|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 04, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150504 |
968.00 |
984.00 |
966.75 |
983.00 |
+14.50 |
13,903 |
13,871 |
-5,093 |
Jul15 |
150504 |
964.75 |
978.75 |
962.75 |
976.25 |
+11.50 |
147,927 |
364,846 |
-371 |
Aug15 |
150504 |
958.25 |
972.50 |
958.25 |
969.50 |
+10.50 |
7,506 |
25,452 |
+939 |
Sep15 |
150504 |
947.25 |
959.00 |
946.75 |
956.25 |
+9.50 |
2,011 |
10,166 |
+271 |
Nov15 |
150504 |
940.25 |
952.25 |
938.25 |
949.00 |
+8.25 |
40,808 |
204,796 |
+2,570 |
Jan16 |
150504 |
950.50 |
958.25 |
947.00 |
955.25 |
+8.25 |
1,960 |
13,611 |
-228 |
Mar16 |
150504 |
949.25 |
962.00 |
949.25 |
958.75 |
+7.75 |
848 |
22,002 |
-61 |
May16 |
150504 |
957.00 |
963.50 |
953.25 |
960.25 |
+7.00 |
966 |
9,959 |
+230 |
Jul16 |
150504 |
961.00 |
968.50 |
958.25 |
964.75 |
+6.50 |
530 |
3,751 |
+78 |
Aug16 |
150504 |
965.75 |
965.75 |
958.00 |
964.25 |
+6.25 |
0 |
155 |
+0 |
Sep16 |
150504 |
956.25 |
956.25 |
949.25 |
956.25 |
+7.00 |
0 |
35 |
+0 |
Nov16 |
150504 |
950.00 |
955.00 |
945.00 |
952.00 |
+7.00 |
247 |
5,855 |
+22 |
Jan17 |
150504 |
957.50 |
957.50 |
950.50 |
957.50 |
+7.00 |
0 |
68 |
+0 |
Mar17 |
150504 |
962.25 |
962.25 |
955.25 |
962.25 |
+7.00 |
0 |
34 |
+0 |
Total Volume and Open Interest |
216,710 |
674,917 |
-1,643 |
Soybean Meal(CBOT) |
May15 |
150504 |
314.20 |
316.90 |
313.30 |
315.80 |
+1.10 |
6,151 |
6,756 |
-2,685 |
Jul15 |
150504 |
311.30 |
314.50 |
310.50 |
313.00 |
+1.10 |
60,552 |
191,135 |
-1,690 |
Aug15 |
150504 |
309.80 |
312.60 |
309.00 |
310.90 |
+0.50 |
5,407 |
25,928 |
+336 |
Sep15 |
150504 |
308.00 |
310.70 |
307.50 |
308.80 |
unch |
3,728 |
18,129 |
+458 |
Oct15 |
150504 |
306.70 |
307.90 |
305.10 |
305.90 |
-0.20 |
2,106 |
12,895 |
-24 |
Dec15 |
150504 |
306.10 |
308.10 |
305.10 |
306.10 |
-0.40 |
15,970 |
56,066 |
+459 |
Jan16 |
150504 |
306.90 |
307.90 |
305.00 |
305.80 |
-0.80 |
1,194 |
5,184 |
+213 |
Mar16 |
150504 |
306.40 |
307.30 |
304.60 |
305.00 |
-1.10 |
547 |
6,334 |
+133 |
May16 |
150504 |
305.00 |
307.10 |
304.10 |
304.60 |
-1.10 |
280 |
2,516 |
+43 |
Jul16 |
150504 |
307.70 |
308.30 |
305.30 |
305.90 |
-1.20 |
193 |
2,145 |
-5 |
Total Volume and Open Interest |
96,171 |
329,441 |
-2,736 |
Soybean Oil(CBOT) |
May15 |
150504 |
31.46 |
32.54 |
31.44 |
32.47 |
+1.03 |
5,412 |
3,366 |
-1,919 |
Jul15 |
150504 |
31.48 |
32.70 |
31.48 |
32.63 |
+1.05 |
60,781 |
202,430 |
-5,268 |
Aug15 |
150504 |
31.58 |
32.72 |
31.58 |
32.65 |
+1.03 |
7,480 |
23,691 |
-92 |
Sep15 |
150504 |
31.60 |
32.72 |
31.58 |
32.66 |
+1.01 |
3,686 |
19,975 |
+4 |
Oct15 |
150504 |
31.69 |
32.66 |
31.65 |
32.63 |
+0.97 |
2,322 |
11,794 |
-144 |
Dec15 |
150504 |
31.76 |
32.86 |
31.75 |
32.80 |
+0.98 |
16,100 |
92,250 |
+1,503 |
Jan16 |
150504 |
32.04 |
33.02 |
32.00 |
32.97 |
+0.97 |
905 |
6,153 |
+133 |
Mar16 |
150504 |
32.50 |
33.19 |
32.15 |
33.13 |
+0.98 |
576 |
6,608 |
+106 |
May16 |
150504 |
32.63 |
33.32 |
32.34 |
33.29 |
+0.95 |
187 |
4,749 |
+18 |
Jul16 |
150504 |
32.99 |
33.49 |
32.52 |
33.45 |
+0.93 |
160 |
2,783 |
-12 |
Total Volume and Open Interest |
97,630 |
376,587 |
-5,671 |
Canola(WCE) |
May15 |
150504 |
468.0 |
470.8 |
467.6 |
470.8 |
+10.9 |
404 |
2,810 |
-183 |
Jul15 |
150504 |
447.7 |
459.0 |
447.7 |
457.3 |
+10.1 |
10,290 |
85,592 |
-2,683 |
Nov15 |
150504 |
440.2 |
450.9 |
440.2 |
448.9 |
+9.1 |
3,485 |
48,431 |
-665 |
Jan16 |
150504 |
445.3 |
451.5 |
445.3 |
450.2 |
+9.2 |
187 |
1,742 |
+112 |
Mar16 |
150504 |
450.1 |
450.1 |
450.1 |
450.1 |
+9.0 |
49 |
569 |
+40 |
Total Volume and Open Interest |
14,427 |
141,083 |
-3,378 |
Corn(CBOT) |
May15 |
150504 |
359.00 |
360.75 |
356.75 |
358.75 |
-1.00 |
19,353 |
12,574 |
-5,838 |
Jul15 |
150504 |
362.00 |
363.50 |
360.00 |
361.25 |
-1.75 |
199,069 |
655,801 |
+2,079 |
Sep15 |
150504 |
369.25 |
369.75 |
366.50 |
367.75 |
-2.00 |
66,048 |
186,746 |
-5,563 |
Dec15 |
150504 |
379.25 |
380.25 |
377.00 |
377.75 |
-2.50 |
65,375 |
295,844 |
+330 |
Mar16 |
150504 |
390.75 |
391.25 |
388.25 |
389.00 |
-2.50 |
6,359 |
82,522 |
+897 |
May16 |
150504 |
397.75 |
399.25 |
396.25 |
396.75 |
-2.50 |
1,622 |
12,577 |
+167 |
Jul16 |
150504 |
406.00 |
406.25 |
402.75 |
403.50 |
-2.75 |
2,433 |
22,911 |
+520 |
Sep16 |
150504 |
400.75 |
402.75 |
400.00 |
400.25 |
-2.50 |
6 |
2,092 |
+3 |
Dec16 |
150504 |
400.50 |
403.00 |
400.50 |
400.75 |
-1.50 |
673 |
20,176 |
+232 |
Mar17 |
150504 |
411.50 |
412.00 |
410.50 |
410.50 |
-1.50 |
10 |
612 |
+5 |
Total Volume and Open Interest |
361,050 |
1,293,196 |
-7,087 |
Wheat(CBOT) |
May15 |
150504 |
471.75 |
471.75 |
465.00 |
469.25 |
-0.75 |
2,722 |
1,038 |
-1,667 |
Jul15 |
150504 |
471.00 |
474.50 |
466.50 |
472.75 |
-1.25 |
75,114 |
278,214 |
+2,175 |
Sep15 |
150504 |
480.00 |
482.75 |
475.00 |
481.25 |
-1.50 |
18,495 |
69,252 |
+289 |
Dec15 |
150504 |
498.75 |
500.75 |
492.50 |
498.25 |
-2.50 |
13,272 |
68,500 |
+272 |
Mar16 |
150504 |
517.50 |
518.00 |
510.25 |
515.25 |
-2.75 |
3,096 |
19,549 |
+352 |
May16 |
150504 |
525.50 |
529.50 |
522.50 |
526.75 |
-2.75 |
1,194 |
4,295 |
-75 |
Total Volume and Open Interest |
115,257 |
444,295 |
+2,051 |
Wheat(KCBT) |
May15 |
150504 |
490.75 |
494.25 |
490.75 |
493.75 |
+0.50 |
1,316 |
730 |
-646 |
Jul15 |
150504 |
496.25 |
500.75 |
492.50 |
498.25 |
-2.25 |
17,948 |
100,341 |
+595 |
Sep15 |
150504 |
507.50 |
510.50 |
502.00 |
508.00 |
-2.50 |
3,813 |
25,527 |
-133 |
Dec15 |
150504 |
528.00 |
530.00 |
521.75 |
527.50 |
-2.50 |
4,091 |
26,383 |
+675 |
Mar16 |
150504 |
535.00 |
543.25 |
535.00 |
541.00 |
-2.25 |
371 |
7,725 |
-36 |
May16 |
150504 |
544.00 |
552.00 |
544.00 |
549.75 |
-2.25 |
43 |
2,411 |
+8 |
Total Volume and Open Interest |
27,603 |
164,851 |
+473 |
Wheat(MGE) |
May15 |
150504 |
518.00 |
520.25 |
516.00 |
516.00 |
-4.25 |
516 |
344 |
-349 |
Jul15 |
150504 |
534.50 |
534.75 |
529.75 |
530.25 |
-4.25 |
3,211 |
37,351 |
-588 |
Sep15 |
150504 |
543.50 |
545.25 |
541.00 |
541.00 |
-4.00 |
820 |
11,627 |
+102 |
Dec15 |
150504 |
555.00 |
557.50 |
554.50 |
554.75 |
-3.00 |
347 |
12,708 |
+74 |
Mar16 |
150504 |
570.00 |
572.50 |
570.00 |
570.25 |
-2.25 |
90 |
4,769 |
-42 |
Total Volume and Open Interest |
5,061 |
68,094 |
-806 |
Oats(CBOT) |
May15 |
150504 |
233.75 |
233.75 |
226.25 |
229.25 |
+0.25 |
95 |
37 |
-50 |
Jul15 |
150504 |
236.00 |
237.25 |
228.50 |
232.00 |
-4.00 |
496 |
4,552 |
+48 |
Sep15 |
150504 |
242.50 |
242.50 |
239.00 |
239.00 |
-3.00 |
26 |
325 |
+10 |
Dec15 |
150504 |
248.00 |
250.75 |
243.00 |
247.00 |
-3.75 |
177 |
2,412 |
+67 |
Total Volume and Open Interest |
801 |
7,515 |
+76 |
Rough Rice(CBOT) |
May15 |
150504 |
10.06 |
10.06 |
9.85 |
9.85 |
-0.10 |
295 |
331 |
-596 |
Jul15 |
150504 |
10.20 |
10.44 |
10.08 |
10.10 |
-0.10 |
595 |
7,702 |
-29 |
Sep15 |
150504 |
10.57 |
10.70 |
10.37 |
10.38 |
-0.10 |
52 |
2,613 |
+16 |
Nov15 |
150504 |
10.77 |
10.81 |
10.60 |
10.62 |
-0.10 |
3 |
108 |
+0 |
Total Volume and Open Interest |
945 |
10,769 |
-609 |
Live Cattle(CME) |
Jun15 |
150504 |
149.485 |
151.000 |
149.400 |
150.735 |
+1.550 |
29,626 |
128,671 |
-3,848 |
Aug15 |
150504 |
147.985 |
149.450 |
147.950 |
149.130 |
+1.305 |
9,871 |
61,361 |
+2,053 |
Oct15 |
150504 |
149.785 |
151.000 |
149.700 |
150.735 |
+1.135 |
6,440 |
49,289 |
+786 |
Dec15 |
150504 |
150.685 |
152.150 |
150.685 |
151.935 |
+1.250 |
4,265 |
26,678 |
+1,066 |
Feb16 |
150504 |
151.000 |
151.985 |
151.000 |
151.785 |
+0.985 |
519 |
5,051 |
+52 |
Apr16 |
150504 |
150.350 |
151.000 |
150.075 |
150.850 |
+1.065 |
323 |
3,879 |
+59 |
Total Volume and Open Interest |
51,136 |
276,099 |
-566 |
Feeder Cattle(CME) |
May15 |
150504 |
213.900 |
215.285 |
213.880 |
215.150 |
+1.520 |
2,794 |
9,677 |
-403 |
Aug15 |
150504 |
215.500 |
217.750 |
215.485 |
217.330 |
+2.250 |
5,396 |
18,402 |
+763 |
Sep15 |
150504 |
215.000 |
217.050 |
215.000 |
216.830 |
+2.130 |
845 |
3,684 |
+89 |
Oct15 |
150504 |
213.985 |
216.130 |
213.985 |
215.900 |
+2.115 |
823 |
3,526 |
+293 |
Nov15 |
150504 |
213.400 |
215.300 |
213.400 |
215.200 |
+1.965 |
187 |
1,352 |
+79 |
Jan16 |
150504 |
207.380 |
209.000 |
207.380 |
209.000 |
+2.315 |
87 |
1,005 |
+39 |
Mar16 |
150504 |
206.000 |
207.100 |
205.580 |
207.000 |
+1.900 |
12 |
71 |
+9 |
Total Volume and Open Interest |
10,479 |
39,207 |
+835 |
Lean Hogs(CME) |
May15 |
150504 |
76.500 |
77.035 |
76.500 |
76.930 |
+0.930 |
892 |
2,245 |
-370 |
Jun15 |
150504 |
81.050 |
82.150 |
81.035 |
81.830 |
+0.580 |
28,238 |
86,925 |
-1,349 |
Jul15 |
150504 |
81.950 |
82.830 |
81.800 |
82.680 |
+0.630 |
7,845 |
27,158 |
+1,428 |
Aug15 |
150504 |
82.050 |
82.850 |
81.900 |
82.650 |
+0.670 |
9,849 |
36,541 |
+693 |
Oct15 |
150504 |
72.500 |
73.050 |
72.330 |
72.900 |
+0.515 |
7,292 |
42,068 |
-91 |
Dec15 |
150504 |
69.350 |
69.900 |
69.285 |
69.850 |
+0.550 |
3,186 |
19,756 |
+784 |
Feb16 |
150504 |
71.350 |
71.900 |
71.350 |
71.900 |
+0.550 |
508 |
5,221 |
+189 |
Apr16 |
150504 |
73.500 |
73.975 |
73.430 |
73.885 |
+0.485 |
157 |
2,332 |
+58 |
Total Volume and Open Interest |
57,986 |
222,835 |
+1,350 |
Class III Milk(CME) |
Apr15 |
150429 |
15.81 |
15.81 |
15.81 |
15.81 |
unch |
25 |
5,241 |
+5 |
May15 |
150504 |
16.26 |
16.45 |
16.21 |
16.38 |
+0.12 |
285 |
6,237 |
-73 |
Jun15 |
150504 |
16.40 |
17.10 |
16.40 |
16.87 |
+0.42 |
428 |
5,912 |
+72 |
Jul15 |
150504 |
16.54 |
17.11 |
16.52 |
16.94 |
+0.41 |
148 |
3,990 |
+22 |
Aug15 |
150504 |
16.82 |
17.37 |
16.82 |
17.20 |
+0.38 |
49 |
3,564 |
+4 |
Sep15 |
150504 |
17.20 |
17.55 |
17.20 |
17.45 |
+0.26 |
31 |
3,390 |
-12 |
Oct15 |
150504 |
17.40 |
17.60 |
17.40 |
17.45 |
+0.09 |
27 |
2,956 |
-4 |
Nov15 |
150504 |
17.44 |
17.55 |
17.44 |
17.46 |
+0.08 |
12 |
2,905 |
+0 |
Dec15 |
150504 |
17.41 |
17.48 |
17.40 |
17.43 |
+0.08 |
4 |
2,650 |
+4 |
Jan16 |
150504 |
17.01 |
17.07 |
17.01 |
17.07 |
+0.11 |
24 |
540 |
+8 |
Feb16 |
150504 |
17.00 |
17.00 |
16.99 |
17.00 |
+0.05 |
12 |
361 |
+2 |
Mar16 |
150504 |
16.88 |
16.88 |
16.88 |
16.88 |
+0.05 |
5 |
318 |
+0 |
Apr16 |
150504 |
16.75 |
16.75 |
16.75 |
16.75 |
+0.07 |
0 |
212 |
+0 |
Total Volume and Open Interest |
1,025 |
33,636 |
+23 |
Cocoa(ICE) |
May15 |
150504 |
2875 |
2875 |
2875 |
2875 |
-2 |
4 |
26 |
-118 |
Jul15 |
150504 |
2882 |
2890 |
2866 |
2875 |
-2 |
17,806 |
83,004 |
+675 |
Sep15 |
150504 |
2872 |
2882 |
2856 |
2867 |
-2 |
6,221 |
39,144 |
+310 |
Dec15 |
150504 |
2864 |
2867 |
2844 |
2853 |
-2 |
2,961 |
38,068 |
+423 |
Mar16 |
150504 |
2843 |
2851 |
2831 |
2841 |
unch |
523 |
19,049 |
-104 |
May16 |
150504 |
2833 |
2833 |
2833 |
2833 |
+1 |
196 |
6,746 |
-8 |
Jul16 |
150504 |
2823 |
2823 |
2823 |
2823 |
+2 |
297 |
6,897 |
+255 |
Total Volume and Open Interest |
28,014 |
196,504 |
+1,429 |
Coffee "C"(ICE) |
May15 |
150504 |
132.50 |
132.50 |
131.50 |
131.85 |
-1.60 |
35 |
198 |
-29 |
Jul15 |
150504 |
133.80 |
134.95 |
131.55 |
132.90 |
-1.30 |
21,574 |
94,814 |
-2,116 |
Sep15 |
150504 |
136.75 |
137.60 |
134.35 |
135.65 |
-1.25 |
3,596 |
40,176 |
+473 |
Dec15 |
150504 |
141.20 |
141.50 |
138.35 |
139.50 |
-1.30 |
2,271 |
28,207 |
+331 |
Mar16 |
150504 |
143.85 |
144.95 |
142.00 |
143.25 |
-1.35 |
389 |
7,939 |
-35 |
May16 |
150504 |
147.20 |
147.20 |
144.25 |
145.45 |
-1.40 |
151 |
4,289 |
+25 |
Total Volume and Open Interest |
28,282 |
185,955 |
-1,321 |
Orange Juice(ICE) |
May15 |
150504 |
115.80 |
115.80 |
115.80 |
115.80 |
+0.85 |
417 |
822 |
-276 |
Jul15 |
150504 |
118.60 |
120.35 |
118.60 |
120.30 |
+0.85 |
1,142 |
11,386 |
+198 |
Sep15 |
150504 |
121.00 |
121.50 |
121.00 |
121.50 |
+0.60 |
240 |
1,561 |
+221 |
Nov15 |
150504 |
122.65 |
123.10 |
122.65 |
123.05 |
+1.05 |
11 |
653 |
+11 |
Jan16 |
150504 |
123.80 |
123.80 |
123.80 |
123.80 |
+1.35 |
0 |
141 |
+0 |
Mar16 |
150504 |
125.75 |
125.75 |
125.75 |
125.75 |
+1.35 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,810 |
14,574 |
+154 |
Sugar #11(ICE) |
Jul15 |
150504 |
12.78 |
12.78 |
12.46 |
12.51 |
-0.40 |
105,661 |
429,748 |
-363 |
Oct15 |
150504 |
13.30 |
13.30 |
12.88 |
12.94 |
-0.39 |
36,733 |
165,341 |
+1,864 |
Mar16 |
150504 |
14.46 |
14.46 |
14.09 |
14.14 |
-0.33 |
15,307 |
106,900 |
+444 |
May16 |
150504 |
14.48 |
14.48 |
14.16 |
14.21 |
-0.33 |
5,364 |
24,603 |
-652 |
Jul16 |
150504 |
14.44 |
14.44 |
14.16 |
14.22 |
-0.31 |
2,737 |
21,688 |
+765 |
Oct16 |
150504 |
14.61 |
14.61 |
14.37 |
14.41 |
-0.30 |
1,723 |
20,248 |
+642 |
Mar17 |
150504 |
15.12 |
15.12 |
14.87 |
14.90 |
-0.25 |
240 |
9,220 |
-14 |
May17 |
150504 |
14.90 |
14.90 |
14.83 |
14.86 |
-0.21 |
87 |
1,328 |
+8 |
Total Volume and Open Interest |
168,014 |
781,833 |
-44,813 |
London Cocoa(LCE) |
May15 |
150501 |
1988 |
2005 |
1962 |
1974 |
-18 |
3,241 |
37,813 |
-678 |
Jul15 |
150501 |
2001 |
2020 |
1976 |
1987 |
-18 |
8,895 |
73,403 |
+684 |
Sep15 |
150501 |
1985 |
2006 |
1962 |
1974 |
-17 |
2,452 |
45,954 |
+464 |
Dec15 |
150501 |
1970 |
1986 |
1945 |
1957 |
-14 |
2,144 |
54,078 |
+328 |
Mar16 |
150501 |
1944 |
1959 |
1919 |
1932 |
-14 |
965 |
43,483 |
+140 |
May16 |
150501 |
1947 |
1947 |
1924 |
1927 |
-14 |
68 |
6,253 |
+14 |
Jul16 |
150501 |
1932 |
1932 |
1924 |
1924 |
-13 |
14 |
11,633 |
-5 |
Total Volume and Open Interest |
17,783 |
280,289 |
+948 |
London Sugar(LCE) |
Aug15 |
150501 |
376.50 |
379.80 |
370.70 |
373.40 |
-3.30 |
2,970 |
39,996 |
-394 |
Oct15 |
150501 |
373.70 |
377.50 |
368.30 |
370.50 |
-4.40 |
852 |
14,782 |
-170 |
Dec15 |
150501 |
381.40 |
384.00 |
375.50 |
377.40 |
-4.80 |
427 |
9,617 |
+125 |
Mar16 |
150501 |
388.00 |
390.00 |
381.30 |
382.90 |
-4.90 |
163 |
6,728 |
+43 |
May16 |
150501 |
394.40 |
396.30 |
388.30 |
389.30 |
-4.90 |
22 |
2,254 |
+0 |
Total Volume and Open Interest |
4,439 |
74,284 |
-399 |
Cotton(ICE) |
May15 |
150504 |
66.91 |
66.91 |
66.91 |
66.91 |
+0.06 |
8 |
281 |
-6 |
Jul15 |
150504 |
66.61 |
66.89 |
65.82 |
66.67 |
+0.06 |
24,585 |
125,173 |
+4,911 |
Oct15 |
150504 |
66.10 |
66.67 |
66.10 |
66.67 |
+0.37 |
7 |
43 |
-5 |
Dec15 |
150504 |
66.35 |
66.80 |
65.80 |
66.66 |
+0.21 |
7,102 |
59,236 |
+1,810 |
Mar16 |
150504 |
66.10 |
66.37 |
65.45 |
66.23 |
+0.23 |
292 |
5,937 |
+150 |
May16 |
150504 |
66.25 |
66.36 |
65.71 |
66.10 |
-0.01 |
42 |
892 |
-5 |
Total Volume and Open Interest |
32,078 |
193,242 |
+6,859 |
Lumber(CME) |
May15 |
150504 |
255.0 |
256.5 |
245.2 |
245.3 |
-11.0 |
512 |
1,430 |
-155 |
Jul15 |
150504 |
257.8 |
259.0 |
250.9 |
251.1 |
-7.7 |
534 |
4,433 |
+132 |
Sep15 |
150504 |
256.0 |
260.0 |
252.0 |
252.4 |
-7.1 |
43 |
643 |
+21 |
Nov15 |
150504 |
258.2 |
263.0 |
256.0 |
256.5 |
-5.5 |
7 |
66 |
+2 |
Total Volume and Open Interest |
1,096 |
6,613 |
+0 |
Crude Oil(NYM) |
Jun15 |
150504 |
59.30 |
59.73 |
58.45 |
58.93 |
-0.22 |
340,322 |
425,000 |
-1,816 |
Jul15 |
150504 |
60.47 |
60.88 |
59.70 |
60.16 |
-0.20 |
117,304 |
238,406 |
-1,075 |
Aug15 |
150504 |
61.09 |
61.53 |
60.44 |
60.87 |
-0.19 |
54,675 |
79,565 |
+4,726 |
Sep15 |
150504 |
61.69 |
61.98 |
60.92 |
61.38 |
-0.20 |
43,307 |
150,250 |
-1,838 |
Oct15 |
150504 |
62.09 |
62.40 |
61.42 |
61.85 |
-0.19 |
18,107 |
84,423 |
+1,027 |
Nov15 |
150504 |
62.29 |
62.86 |
61.86 |
62.33 |
-0.18 |
11,570 |
55,125 |
-131 |
Dec15 |
150504 |
62.96 |
63.27 |
62.28 |
62.78 |
-0.16 |
67,384 |
210,176 |
-4,897 |
Jan16 |
150504 |
63.19 |
63.58 |
62.75 |
63.14 |
-0.14 |
7,099 |
54,673 |
+1,528 |
Feb16 |
150504 |
63.40 |
63.79 |
63.25 |
63.39 |
-0.12 |
2,643 |
28,721 |
+432 |
Mar16 |
150504 |
63.59 |
63.93 |
63.22 |
63.58 |
-0.09 |
4,582 |
46,410 |
+502 |
Apr16 |
150504 |
64.00 |
64.00 |
63.56 |
63.77 |
-0.05 |
903 |
13,973 |
+17 |
May16 |
150504 |
64.05 |
64.10 |
63.95 |
63.95 |
-0.01 |
726 |
13,001 |
+159 |
Jun16 |
150504 |
64.02 |
64.33 |
63.59 |
64.14 |
+0.02 |
8,909 |
57,604 |
+573 |
Jul16 |
150504 |
64.26 |
64.26 |
64.26 |
64.26 |
+0.05 |
240 |
11,051 |
+13 |
Aug16 |
150504 |
64.39 |
64.39 |
64.39 |
64.39 |
+0.08 |
506 |
8,245 |
+104 |
Sep16 |
150504 |
64.22 |
64.54 |
64.22 |
64.54 |
+0.10 |
1,243 |
27,237 |
-121 |
Total Volume and Open Interest |
712,422 |
1,740,231 |
+3,538 |
e-miNY Crude Oil(NYM) |
May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
Jun15 |
150504 |
59.300 |
59.750 |
58.450 |
58.925 |
-0.225 |
9,059 |
3,075 |
-340 |
Jul15 |
150504 |
60.400 |
60.850 |
59.700 |
60.150 |
-0.200 |
720 |
709 |
-38 |
Aug15 |
150504 |
60.750 |
61.500 |
60.500 |
60.875 |
-0.175 |
214 |
278 |
-99 |
Sep15 |
150504 |
61.875 |
61.875 |
61.200 |
61.375 |
-0.200 |
121 |
309 |
-37 |
Oct15 |
150504 |
61.500 |
61.850 |
61.500 |
61.850 |
-0.200 |
98 |
200 |
+61 |
Nov15 |
150504 |
61.975 |
62.325 |
61.975 |
62.325 |
-0.175 |
144 |
192 |
+25 |
Dec15 |
150504 |
62.375 |
62.775 |
62.375 |
62.775 |
-0.175 |
87 |
477 |
-12 |
Jan16 |
150504 |
63.150 |
63.150 |
63.150 |
63.150 |
-0.125 |
0 |
10 |
+0 |
Feb16 |
150504 |
63.400 |
63.400 |
63.400 |
63.400 |
-0.100 |
0 |
10 |
+0 |
Total Volume and Open Interest |
10,443 |
5,316 |
-440 |
NY Harbor ULSD(NYM) |
Jun15 |
150504 |
198.00 |
199.39 |
196.50 |
197.87 |
-0.35 |
55,001 |
104,878 |
+1,616 |
Jul15 |
150504 |
198.80 |
199.98 |
197.16 |
198.57 |
-0.23 |
22,951 |
54,105 |
+1,600 |
Aug15 |
150504 |
199.74 |
200.65 |
197.97 |
199.36 |
-0.14 |
12,376 |
32,184 |
+1,582 |
Sep15 |
150504 |
200.52 |
201.84 |
199.61 |
200.67 |
-0.04 |
6,690 |
32,617 |
-303 |
Oct15 |
150504 |
202.90 |
203.24 |
200.93 |
202.19 |
+0.08 |
4,334 |
21,679 |
+494 |
Nov15 |
150504 |
204.28 |
204.57 |
202.50 |
203.63 |
+0.15 |
3,104 |
13,617 |
+48 |
Dec15 |
150504 |
204.90 |
205.97 |
203.58 |
204.96 |
+0.18 |
7,079 |
37,733 |
-401 |
Jan16 |
150504 |
205.12 |
206.55 |
204.98 |
206.20 |
+0.20 |
1,142 |
9,466 |
-267 |
Feb16 |
150504 |
205.82 |
206.60 |
205.82 |
206.52 |
+0.26 |
387 |
5,189 |
+43 |
Mar16 |
150504 |
205.95 |
206.03 |
205.94 |
205.94 |
+0.30 |
397 |
9,003 |
+79 |
Apr16 |
150504 |
204.31 |
204.80 |
204.31 |
204.80 |
+0.33 |
194 |
6,256 |
+14 |
May16 |
150504 |
204.30 |
204.87 |
204.30 |
204.87 |
+0.34 |
137 |
3,737 |
+30 |
Jun16 |
150504 |
205.00 |
206.39 |
204.32 |
205.50 |
+0.38 |
625 |
8,958 |
-199 |
Jul16 |
150504 |
206.48 |
206.48 |
206.48 |
206.48 |
+0.39 |
89 |
1,619 |
+15 |
Total Volume and Open Interest |
116,637 |
356,074 |
-786 |
RBOB Gasoline(NYM) |
Jun15 |
150504 |
204.39 |
206.05 |
202.68 |
203.39 |
-1.14 |
53,734 |
121,915 |
+599 |
Jul15 |
150504 |
202.72 |
204.37 |
201.30 |
202.01 |
-0.90 |
25,407 |
62,613 |
+711 |
Aug15 |
150504 |
200.10 |
202.09 |
199.15 |
199.86 |
-0.75 |
15,086 |
34,580 |
+99 |
Sep15 |
150504 |
197.37 |
199.29 |
196.56 |
197.30 |
-0.59 |
12,600 |
40,763 |
+69 |
Oct15 |
150504 |
182.58 |
184.19 |
181.36 |
182.30 |
-0.34 |
8,110 |
24,677 |
-30 |
Nov15 |
150504 |
179.54 |
180.91 |
178.14 |
179.19 |
-0.14 |
4,507 |
17,618 |
+272 |
Dec15 |
150504 |
177.23 |
178.73 |
175.98 |
177.31 |
+0.04 |
6,202 |
38,579 |
+643 |
Jan16 |
150504 |
178.86 |
178.86 |
176.09 |
177.39 |
+0.01 |
299 |
6,061 |
-12 |
Feb16 |
150504 |
179.21 |
179.21 |
177.28 |
178.44 |
-0.07 |
108 |
1,685 |
-19 |
Mar16 |
150504 |
180.08 |
180.08 |
180.08 |
180.08 |
-0.14 |
126 |
2,031 |
+2 |
Total Volume and Open Interest |
127,178 |
374,884 |
-1,926 |
e-miNY RBOB Gasoline(NYM) |
Jun15 |
150504 |
203.40 |
203.40 |
203.39 |
203.40 |
-1.10 |
|
|
|
Jul15 |
150504 |
202.00 |
202.01 |
202.00 |
202.00 |
-0.90 |
0 |
1 |
+0 |
Aug15 |
150504 |
199.90 |
199.90 |
199.86 |
199.90 |
-0.70 |
|
|
|
Sep15 |
150504 |
197.30 |
197.30 |
197.30 |
197.30 |
-0.60 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jun15 |
150504 |
2.738 |
2.824 |
2.738 |
2.821 |
+0.045 |
228,134 |
221,885 |
-9,938 |
Jul15 |
150504 |
2.795 |
2.881 |
2.794 |
2.878 |
+0.047 |
68,597 |
189,336 |
+3,357 |
Aug15 |
150504 |
2.820 |
2.901 |
2.816 |
2.898 |
+0.049 |
30,033 |
55,593 |
+569 |
Sep15 |
150504 |
2.829 |
2.908 |
2.829 |
2.905 |
+0.049 |
30,306 |
98,328 |
-998 |
Oct15 |
150504 |
2.860 |
2.943 |
2.860 |
2.940 |
+0.049 |
46,745 |
113,159 |
+3,914 |
Nov15 |
150504 |
2.970 |
3.037 |
2.967 |
3.036 |
+0.047 |
16,486 |
52,933 |
+1,623 |
Dec15 |
150504 |
3.155 |
3.200 |
3.137 |
3.196 |
+0.039 |
12,245 |
63,871 |
+479 |
Jan16 |
150504 |
3.243 |
3.302 |
3.242 |
3.299 |
+0.039 |
22,231 |
63,059 |
+1,489 |
Feb16 |
150504 |
3.230 |
3.282 |
3.227 |
3.282 |
+0.037 |
2,311 |
15,373 |
+111 |
Mar16 |
150504 |
3.192 |
3.231 |
3.181 |
3.229 |
+0.037 |
8,648 |
37,670 |
+1,611 |
Apr16 |
150504 |
3.031 |
3.067 |
3.013 |
3.065 |
+0.032 |
6,421 |
34,116 |
+316 |
May16 |
150504 |
3.038 |
3.070 |
3.032 |
3.068 |
+0.028 |
837 |
11,652 |
+186 |
Jun16 |
150504 |
3.072 |
3.094 |
3.065 |
3.094 |
+0.024 |
565 |
7,803 |
+391 |
Jul16 |
150504 |
3.100 |
3.129 |
3.099 |
3.128 |
+0.024 |
149 |
4,630 |
+42 |
Aug16 |
150504 |
3.110 |
3.138 |
3.109 |
3.138 |
+0.024 |
445 |
4,159 |
+225 |
Sep16 |
150504 |
3.105 |
3.133 |
3.105 |
3.133 |
+0.024 |
67 |
5,090 |
+18 |
Total Volume and Open Interest |
476,596 |
1,036,462 |
+3,724 |
Brent Crude Oil(ICE) |
Jun15 |
150504 |
66.40 |
67.10 |
65.95 |
66.45 |
-0.01 |
223,481 |
359,672 |
-24,154 |
Jul15 |
150504 |
67.24 |
67.85 |
66.73 |
67.23 |
unch |
120,188 |
349,959 |
+5,624 |
Aug15 |
150504 |
67.87 |
68.40 |
67.34 |
67.84 |
+0.05 |
54,205 |
141,726 |
+7,231 |
Sep15 |
150504 |
68.30 |
68.91 |
67.89 |
68.41 |
+0.11 |
48,321 |
175,523 |
-794 |
Oct15 |
150504 |
68.69 |
69.36 |
68.32 |
68.89 |
+0.16 |
18,887 |
71,807 |
-99 |
Nov15 |
150504 |
69.09 |
69.78 |
68.82 |
69.37 |
+0.21 |
14,601 |
54,687 |
+204 |
Dec15 |
150504 |
69.49 |
70.15 |
69.16 |
69.80 |
+0.26 |
76,324 |
232,225 |
+1,251 |
Jan16 |
150504 |
69.78 |
70.39 |
69.56 |
70.15 |
+0.29 |
7,635 |
61,041 |
+2,094 |
Feb16 |
150504 |
70.07 |
70.65 |
69.84 |
70.43 |
+0.31 |
3,881 |
43,080 |
+481 |
Mar16 |
150504 |
70.58 |
70.65 |
70.15 |
70.65 |
+0.33 |
7,244 |
50,938 |
+1,807 |
Apr16 |
150504 |
70.38 |
70.94 |
70.38 |
70.90 |
+0.36 |
2,388 |
35,560 |
+328 |
May16 |
150504 |
70.58 |
71.11 |
70.58 |
71.11 |
+0.38 |
1,155 |
20,175 |
+84 |
Jun16 |
150504 |
70.91 |
71.50 |
70.69 |
71.32 |
+0.39 |
12,535 |
66,260 |
+673 |
Jul16 |
150504 |
71.00 |
71.54 |
71.00 |
71.54 |
+0.41 |
345 |
17,512 |
-7 |
Total Volume and Open Interest |
618,997 |
1,986,992 |
-3,190 |
Gas Oil(ICE) |
May15 |
150504 |
602.50 |
606.75 |
598.75 |
604.00 |
+4.25 |
48,887 |
84,427 |
-6,504 |
Jun15 |
150504 |
601.50 |
606.50 |
598.25 |
604.25 |
+4.50 |
90,580 |
154,302 |
-897 |
Jul15 |
150504 |
603.75 |
607.50 |
600.00 |
605.25 |
+4.25 |
33,560 |
64,096 |
+152 |
Aug15 |
150504 |
606.75 |
610.00 |
602.50 |
607.50 |
+4.00 |
15,723 |
42,635 |
+1,240 |
Sep15 |
150504 |
610.25 |
613.50 |
606.00 |
611.25 |
+4.00 |
14,890 |
35,731 |
-164 |
Oct15 |
150504 |
616.75 |
618.00 |
611.50 |
616.00 |
+3.75 |
10,193 |
36,643 |
+2,371 |
Nov15 |
150504 |
617.50 |
620.75 |
614.50 |
619.00 |
+3.75 |
6,096 |
23,662 |
+1,304 |
Dec15 |
150504 |
619.25 |
623.75 |
616.50 |
621.25 |
+3.75 |
23,105 |
87,857 |
+3,027 |
Jan16 |
150504 |
622.00 |
625.00 |
619.50 |
623.75 |
+3.75 |
2,933 |
21,762 |
+263 |
Feb16 |
150504 |
624.50 |
625.50 |
621.50 |
625.50 |
+3.75 |
816 |
12,415 |
-87 |
Total Volume and Open Interest |
253,646 |
660,478 |
+1,928 |
Ethanol(CBOT) |
May15 |
150504 |
1.624 |
1.641 |
1.624 |
1.641 |
+0.034 |
88 |
90 |
-44 |
Jun15 |
150504 |
1.598 |
1.615 |
1.585 |
1.612 |
+0.022 |
207 |
2,711 |
-7 |
Jul15 |
150504 |
1.576 |
1.583 |
1.571 |
1.581 |
+0.018 |
122 |
1,699 |
+54 |
Aug15 |
150504 |
1.554 |
1.557 |
1.554 |
1.554 |
+0.018 |
14 |
644 |
-4 |
Sep15 |
150504 |
1.525 |
1.525 |
1.525 |
1.525 |
+0.018 |
19 |
434 |
-11 |
Oct15 |
150504 |
1.496 |
1.496 |
1.496 |
1.496 |
+0.018 |
27 |
263 |
+26 |
Nov15 |
150504 |
1.469 |
1.469 |
1.469 |
1.469 |
+0.018 |
10 |
319 |
+3 |
Dec15 |
150504 |
1.438 |
1.450 |
1.438 |
1.449 |
+0.020 |
51 |
1,072 |
+46 |
Total Volume and Open Interest |
538 |
7,594 |
+63 |
WTI Crude Oil(ICE) |
Jun15 |
150504 |
59.20 |
59.73 |
58.46 |
58.93 |
-0.22 |
49,531 |
110,011 |
+1,118 |
Jul15 |
150504 |
60.12 |
60.87 |
59.70 |
60.16 |
-0.20 |
29,661 |
53,571 |
+1,232 |
Aug15 |
150504 |
60.64 |
61.47 |
60.42 |
60.87 |
-0.19 |
13,151 |
17,397 |
+585 |
Sep15 |
150504 |
61.79 |
62.00 |
61.07 |
61.38 |
-0.20 |
8,681 |
44,597 |
-312 |
Oct15 |
150504 |
61.58 |
62.43 |
61.45 |
61.85 |
-0.19 |
4,500 |
13,389 |
+103 |
Nov15 |
150504 |
62.04 |
62.83 |
61.88 |
62.33 |
-0.18 |
3,964 |
9,829 |
-94 |
Dec15 |
150504 |
62.62 |
63.26 |
62.29 |
62.78 |
-0.16 |
14,044 |
80,503 |
-2,741 |
Jan16 |
150504 |
63.57 |
63.57 |
62.76 |
63.14 |
-0.14 |
1,021 |
11,941 |
+159 |
Feb16 |
150504 |
63.39 |
63.39 |
63.39 |
63.39 |
-0.12 |
302 |
1,888 |
+78 |
Mar16 |
150504 |
63.58 |
63.58 |
63.58 |
63.58 |
-0.09 |
268 |
4,376 |
-82 |
Apr16 |
150504 |
63.77 |
63.77 |
63.77 |
63.77 |
-0.05 |
80 |
3,054 |
+5 |
May16 |
150504 |
63.95 |
63.95 |
63.95 |
63.95 |
-0.01 |
50 |
2,484 |
-11 |
Jun16 |
150504 |
64.34 |
64.34 |
63.58 |
64.14 |
+0.02 |
356 |
17,629 |
+44 |
Jul16 |
150504 |
64.26 |
64.26 |
64.26 |
64.26 |
+0.05 |
27 |
1,005 |
+0 |
Aug16 |
150504 |
64.39 |
64.39 |
64.39 |
64.39 |
+0.08 |
53 |
1,673 |
+10 |
Sep16 |
150504 |
64.54 |
64.54 |
64.54 |
64.54 |
+0.10 |
337 |
2,968 |
+260 |
Total Volume and Open Interest |
129,094 |
448,401 |
+962 |
US Dollar Index(ICE) |
Jun15 |
150504 |
95.400 |
95.780 |
95.180 |
95.637 |
+0.192 |
83,923 |
96,768 |
-1,633 |
Sep15 |
150504 |
95.805 |
96.155 |
95.600 |
96.043 |
+0.223 |
1,211 |
5,342 |
-60 |
Dec15 |
150504 |
96.225 |
96.480 |
96.070 |
96.368 |
+0.223 |
89 |
1,164 |
-28 |
Total Volume and Open Interest |
85,252 |
103,421 |
-1,722 |
Australian Dollar(CME) |
Jun15 |
150504 |
78.17 |
78.34 |
77.84 |
78.28 |
+0.23 |
142,834 |
138,155 |
+1,571 |
Sep15 |
150504 |
77.59 |
77.95 |
77.59 |
77.90 |
+0.22 |
416 |
433 |
-104 |
Dec15 |
150504 |
77.52 |
77.57 |
77.52 |
77.57 |
+0.22 |
22 |
76 |
+0 |
Total Volume and Open Interest |
143,272 |
138,677 |
+1,467 |
British Pound(CME) |
Jun15 |
150504 |
151.39 |
151.70 |
150.86 |
151.17 |
-0.10 |
148,154 |
169,335 |
-1,801 |
Sep15 |
150504 |
151.45 |
151.47 |
150.74 |
151.09 |
-0.10 |
130 |
337 |
+18 |
Dec15 |
150504 |
151.03 |
151.03 |
151.03 |
151.03 |
-0.09 |
3 |
54 |
+0 |
Total Volume and Open Interest |
148,288 |
169,777 |
-1,783 |
Canadian Dollar(CME) |
Jun15 |
150504 |
82.15 |
82.68 |
82.05 |
82.60 |
+0.49 |
74,672 |
114,995 |
-3,796 |
Sep15 |
150504 |
82.00 |
82.56 |
81.98 |
82.50 |
+0.49 |
163 |
5,902 |
+9 |
Dec15 |
150504 |
82.38 |
82.41 |
82.35 |
82.41 |
+0.49 |
23 |
2,061 |
+9 |
Mar16 |
150504 |
82.35 |
82.35 |
82.35 |
82.35 |
+0.50 |
0 |
502 |
+0 |
Total Volume and Open Interest |
74,858 |
123,504 |
-3,778 |
Japanese Yen(CME) |
Jun15 |
150504 |
83.18 |
83.37 |
83.16 |
83.28 |
+0.12 |
211,841 |
191,881 |
+4,418 |
Sep15 |
150504 |
83.35 |
83.45 |
83.28 |
83.39 |
+0.12 |
566 |
1,243 |
+111 |
Dec15 |
150504 |
83.51 |
83.67 |
83.49 |
83.57 |
+0.13 |
0 |
139 |
+0 |
Total Volume and Open Interest |
212,409 |
193,461 |
+4,529 |
Swiss Franc(CME) |
Jun15 |
150504 |
107.30 |
107.53 |
106.73 |
107.17 |
-0.03 |
35,183 |
33,574 |
+330 |
Sep15 |
150504 |
107.32 |
107.80 |
107.32 |
107.59 |
-0.03 |
14 |
444 |
+0 |
Dec15 |
150504 |
108.06 |
108.06 |
108.06 |
108.06 |
-0.03 |
0 |
281 |
+0 |
Total Volume and Open Interest |
35,197 |
34,323 |
+330 |
EuroFX(CME) |
Jun15 |
150504 |
111.99 |
112.31 |
111.29 |
111.45 |
-0.53 |
445,064 |
445,075 |
-4,684 |
Sep15 |
150504 |
112.10 |
112.44 |
111.46 |
111.60 |
-0.53 |
3,508 |
4,836 |
+505 |
Dec15 |
150504 |
112.27 |
112.29 |
111.66 |
111.79 |
-0.53 |
133 |
785 |
+4 |
Total Volume and Open Interest |
448,719 |
450,893 |
-4,162 |
Mexican Peso(CME) |
May15 |
150504 |
647.12 |
647.12 |
647.12 |
647.12 |
+6.50 |
|
|
|
Jun15 |
150504 |
639.25 |
646.25 |
639.25 |
645.75 |
+6.38 |
49,440 |
94,053 |
+830 |
Total Volume and Open Interest |
50,071 |
137,163 |
+786 |
Brazilian Real(CME) |
Jun15 |
150504 |
322.80 |
323.80 |
320.15 |
321.35 |
-2.20 |
1,370 |
9,805 |
+527 |
Jul15 |
150504 |
318.30 |
318.30 |
318.30 |
318.30 |
-2.80 |
6 |
0 |
+0 |
Aug15 |
150504 |
314.90 |
314.90 |
314.90 |
314.90 |
-7.20 |
|
|
|
Sep15 |
150504 |
311.80 |
311.80 |
311.80 |
311.80 |
-7.10 |
|
|
|
Total Volume and Open Interest |
1,376 |
18,957 |
-12,700 |
30-Year T-Bonds(CBOT) |
Jun15 |
150504 |
157~220 |
158~050 |
156~140 |
156~250 |
-0~270 |
339,035 |
432,411 |
-5,026 |
Sep15 |
150504 |
156~000 |
156~190 |
154~300 |
155~070 |
-0~270 |
1,360 |
1,688 |
+799 |
Dec15 |
150504 |
154~090 |
155~040 |
154~090 |
154~090 |
-0~270 |
|
|
|
Total Volume and Open Interest |
340,395 |
434,099 |
-4,227 |
10-Year T-Notes(CBOT) |
Jun15 |
150504 |
127~280 |
128~025 |
127~190 |
127~245 |
-0~005 |
1,973,329 |
2,838,032 |
-28,626 |
Sep15 |
150504 |
127~055 |
127~160 |
127~015 |
127~060 |
-0~005 |
15,253 |
33,709 |
+7,243 |
Dec15 |
150504 |
126~210 |
126~215 |
126~210 |
126~210 |
-0~005 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,988,582 |
2,871,747 |
-21,383 |
5-Year T-Notes(CBOT) |
Jun15 |
150504 |
119~290 |
120~004 |
119~230 |
119~280 |
+0~012 |
1,002,381 |
2,066,717 |
+9,695 |
Sep15 |
150504 |
119~112 |
119~140 |
119~080 |
119~096 |
+0~014 |
1,197 |
3,495 |
+185 |
Dec15 |
150504 |
118~276 |
118~276 |
118~262 |
118~276 |
+0~014 |
|
|
|
Total Volume and Open Interest |
1,003,578 |
2,070,212 |
+9,880 |
2 Year T-Notes(CBOT) |
Jun15 |
150504 |
109~192 |
109~200 |
109~176 |
109~192 |
+0~004 |
356,032 |
1,419,800 |
-2,116 |
Sep15 |
150504 |
109~084 |
109~084 |
109~080 |
109~084 |
+0~004 |
136 |
5,197 |
+56 |
Dec15 |
150504 |
109~054 |
109~054 |
109~050 |
109~054 |
+0~004 |
|
|
|
Total Volume and Open Interest |
356,168 |
1,424,997 |
-2,060 |
Eurodollars(CME) |
Jun15 |
150504 |
99.695 |
99.695 |
99.685 |
99.690 |
unch |
227,651 |
1,262,368 |
+2,495 |
Sep15 |
150504 |
99.560 |
99.565 |
99.545 |
99.555 |
unch |
218,647 |
1,150,814 |
+22,349 |
Dec15 |
150504 |
99.375 |
99.390 |
99.360 |
99.375 |
+0.005 |
297,097 |
1,212,201 |
+7,251 |
Mar16 |
150504 |
99.185 |
99.205 |
99.170 |
99.185 |
+0.005 |
229,132 |
939,244 |
+92 |
Jun16 |
150504 |
98.990 |
99.010 |
98.960 |
98.985 |
+0.005 |
310,170 |
921,717 |
+7,933 |
Sep16 |
150504 |
98.780 |
98.805 |
98.755 |
98.780 |
+0.005 |
209,520 |
761,043 |
+1,460 |
Dec16 |
150504 |
98.575 |
98.605 |
98.555 |
98.580 |
+0.005 |
340,650 |
967,832 |
+8,495 |
Mar17 |
150504 |
98.410 |
98.440 |
98.385 |
98.410 |
+0.005 |
217,362 |
635,686 |
+14,738 |
Jun17 |
150504 |
98.245 |
98.275 |
98.220 |
98.245 |
+0.005 |
253,873 |
537,934 |
+7,192 |
Sep17 |
150504 |
98.105 |
98.140 |
98.075 |
98.105 |
+0.005 |
184,484 |
469,236 |
+2,276 |
Dec17 |
150504 |
97.975 |
98.010 |
97.940 |
97.975 |
+0.005 |
189,761 |
631,828 |
-4,841 |
Mar18 |
150504 |
97.865 |
97.905 |
97.840 |
97.870 |
+0.005 |
157,116 |
314,330 |
+13,911 |
Jun18 |
150504 |
97.775 |
97.810 |
97.745 |
97.770 |
unch |
97,275 |
285,808 |
+149 |
Sep18 |
150504 |
97.675 |
97.720 |
97.650 |
97.680 |
unch |
61,938 |
152,761 |
-5,419 |
Dec18 |
150504 |
97.590 |
97.635 |
97.570 |
97.590 |
-0.005 |
64,342 |
214,969 |
-570 |
Mar19 |
150504 |
97.530 |
97.570 |
97.500 |
97.520 |
-0.010 |
51,801 |
143,582 |
+999 |
Jun19 |
150504 |
97.465 |
97.500 |
97.430 |
97.450 |
-0.015 |
40,204 |
133,396 |
+304 |
Sep19 |
150504 |
97.385 |
97.435 |
97.370 |
97.385 |
-0.015 |
29,415 |
73,104 |
-3,468 |
Total Volume and Open Interest |
3,251,485 |
11,101,322 |
+72,796 |
Ultra T-Bond(CBOT) |
Jun15 |
150504 |
162~15 |
163~04 |
160~28 |
161~09 |
-1~04 |
140,043 |
582,962 |
+6,843 |
Sep15 |
150504 |
159~29 |
161~01 |
159~29 |
159~29 |
-1~04 |
|
|
|
Dec15 |
150504 |
158~17 |
159~21 |
157~25 |
158~17 |
-1~04 |
|
|
|
Total Volume and Open Interest |
140,043 |
582,962 |
+6,843 |
30 Day Federal Funds(CBOT) |
May15 |
150504 |
99.872 |
99.872 |
99.870 |
99.870 |
unch |
14,820 |
103,371 |
-99 |
Jun15 |
150504 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
9,305 |
78,861 |
+674 |
Jul15 |
150504 |
99.850 |
99.850 |
99.845 |
99.850 |
unch |
49,783 |
158,740 |
+20,994 |
Aug15 |
150504 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
27,952 |
103,275 |
+3,872 |
Sep15 |
150504 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
7,092 |
54,031 |
+2,242 |
Oct15 |
150504 |
99.730 |
99.735 |
99.730 |
99.735 |
unch |
17,869 |
52,115 |
+4,388 |
Total Volume and Open Interest |
148,637 |
765,065 |
-38,268 |
3-Mth Euro-Yen(CME) |
Jun15 |
150504 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150504 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150504 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150504 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150504 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150504 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150504 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150504 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150504 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150504 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150504 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150504 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150504 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150504 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150504 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150504 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150504 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150504 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150504 |
147.53 |
147.53 |
146.90 |
147.11 |
-0.44 |
2,782 |
17,095 |
+41 |
Sep15 |
150504 |
147.10 |
147.10 |
147.10 |
147.10 |
unch |
|
|
|
Dec15 |
150504 |
146.54 |
146.54 |
146.54 |
146.54 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,782 |
17,096 |
+41 |
Euro-Bund(EUREX) |
Jun15 |
150504 |
156.68 |
156.75 |
155.46 |
155.67 |
-1.03 |
1,151,159 |
1,322,109 |
-2,262 |
Sep15 |
150504 |
156.41 |
156.60 |
155.26 |
155.47 |
-1.10 |
6,866 |
35,770 |
+3,804 |
Dec15 |
150504 |
156.38 |
156.40 |
155.90 |
155.90 |
-1.03 |
17 |
60 |
+13 |
Total Volume and Open Interest |
1,158,042 |
1,357,939 |
+1,555 |
Euro-Bobl(EUREX) |
Jun15 |
150504 |
128.78 |
128.80 |
128.58 |
128.63 |
-0.17 |
934,749 |
1,136,543 |
+48,084 |
Sep15 |
150504 |
130.11 |
130.16 |
129.91 |
129.97 |
-0.21 |
7,031 |
14,853 |
+5,165 |
Dec15 |
150504 |
129.63 |
129.63 |
129.63 |
129.63 |
-0.17 |
|
|
|
Total Volume and Open Interest |
941,780 |
1,151,396 |
+53,249 |
3-Mth Euribor(EUREX) |
Jun15 |
150504 |
100.010 |
100.010 |
100.010 |
100.010 |
+0.005 |
35 |
7,894 |
+15 |
Sep15 |
150504 |
100.010 |
100.010 |
100.010 |
100.010 |
+0.010 |
121 |
13,851 |
+110 |
Dec15 |
150504 |
100.005 |
100.005 |
100.005 |
100.005 |
+0.005 |
69 |
32,251 |
+0 |
Total Volume and Open Interest |
3,029 |
91,116 |
+1,977 |
Long Gilt(LIFFE) |
Jun15 |
150501 |
118~11 |
118~22 |
117~32 |
118~05 |
+0~02 |
266,998 |
434,945 |
-4,958 |
Sep15 |
150501 |
117~07 |
117~07 |
117~07 |
117~07 |
+0~02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
266,998 |
434,946 |
-4,958 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150501 |
99.41 |
99.41 |
99.40 |
99.41 |
+0.01 |
18,204 |
333,688 |
+1,192 |
Sep15 |
150501 |
99.35 |
99.36 |
99.34 |
99.35 |
unch |
54,329 |
375,382 |
-1,137 |
Dec15 |
150501 |
99.25 |
99.27 |
99.24 |
99.25 |
unch |
57,157 |
352,956 |
-1,582 |
Mar16 |
150501 |
99.13 |
99.15 |
99.11 |
99.13 |
unch |
63,235 |
292,584 |
+2,022 |
Jun16 |
150501 |
98.98 |
99.02 |
98.97 |
98.99 |
unch |
78,764 |
244,254 |
-4,992 |
Sep16 |
150501 |
98.84 |
98.88 |
98.83 |
98.85 |
unch |
59,334 |
215,694 |
-7,823 |
Total Volume and Open Interest |
682,698 |
2,872,539 |
-18,999 |
3-Mth Euribor(LIFFE) |
Jun15 |
150504 |
100.000 |
100.020 |
100.000 |
100.010 |
+0.010 |
74,049 |
429,279 |
-8,322 |
Sep15 |
150504 |
99.995 |
100.020 |
99.995 |
100.010 |
+0.015 |
76,950 |
342,359 |
-2,703 |
Dec15 |
150504 |
99.985 |
100.015 |
99.985 |
100.000 |
+0.015 |
65,520 |
295,779 |
+1,457 |
Total Volume and Open Interest |
934,873 |
3,292,522 |
-34,609 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150504 |
97.88 |
97.91 |
97.88 |
97.90 |
+0.01 |
21,914 |
217,574 |
+3,668 |
Sep15 |
150504 |
97.96 |
97.99 |
97.95 |
97.98 |
+0.01 |
24,248 |
208,930 |
-1,127 |
Dec15 |
150504 |
97.97 |
98.01 |
97.97 |
98.00 |
+0.02 |
20,962 |
163,676 |
+2,536 |
Mar16 |
150504 |
97.95 |
97.99 |
97.94 |
97.98 |
+0.02 |
9,514 |
128,555 |
-1,059 |
Jun16 |
150504 |
97.90 |
97.93 |
97.88 |
97.92 |
+0.02 |
6,795 |
76,732 |
+8 |
Sep16 |
150504 |
97.82 |
97.86 |
97.82 |
97.85 |
+0.01 |
3,094 |
54,391 |
+173 |
Dec16 |
150504 |
97.77 |
97.80 |
97.75 |
97.78 |
+0.01 |
2,916 |
45,545 |
+80 |
Mar17 |
150504 |
97.70 |
97.71 |
97.69 |
97.71 |
unch |
3,454 |
31,063 |
+1,815 |
Jun17 |
150504 |
97.62 |
97.64 |
97.62 |
97.64 |
unch |
104 |
9,041 |
-23 |
Sep17 |
150504 |
97.56 |
97.56 |
97.56 |
97.56 |
-0.01 |
51 |
4,920 |
+50 |
Total Volume and Open Interest |
93,052 |
941,552 |
+5,823 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150504 |
97.32 |
97.36 |
97.28 |
97.31 |
-0.01 |
145,380 |
736,550 |
+29,618 |
Sep15 |
150504 |
97.31 |
97.31 |
97.31 |
97.31 |
-0.01 |
|
|
|
Total Volume and Open Interest |
145,380 |
736,550 |
+29,618 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150504 |
98.07 |
98.10 |
98.05 |
98.09 |
+0.01 |
213,661 |
746,165 |
+21,245 |
Sep15 |
150504 |
98.09 |
98.09 |
98.09 |
98.09 |
+0.01 |
|
|
|
Total Volume and Open Interest |
213,661 |
746,165 |
+21,245 |
Gold(CMX) |
Jun15 |
150504 |
1176.6 |
1192.1 |
1176.6 |
1186.8 |
+12.3 |
212,931 |
260,388 |
+6,663 |
Aug15 |
150504 |
1178.2 |
1193.1 |
1177.9 |
1187.9 |
+12.4 |
4,057 |
46,239 |
+2,023 |
Oct15 |
150504 |
1183.0 |
1193.7 |
1182.0 |
1188.7 |
+12.4 |
382 |
10,171 |
-105 |
Dec15 |
150504 |
1181.6 |
1194.4 |
1181.6 |
1189.6 |
+12.4 |
2,174 |
50,731 |
+955 |
Feb16 |
150504 |
1183.9 |
1194.3 |
1183.9 |
1190.6 |
+12.5 |
209 |
7,892 |
-2 |
Apr16 |
150504 |
1186.7 |
1194.4 |
1185.9 |
1191.6 |
+12.4 |
370 |
7,327 |
+61 |
Jun16 |
150504 |
1192.6 |
1192.6 |
1192.6 |
1192.6 |
+12.4 |
183 |
6,698 |
+3 |
Aug16 |
150504 |
1194.0 |
1194.0 |
1194.0 |
1194.0 |
+12.5 |
21 |
451 |
+0 |
Oct16 |
150504 |
1195.5 |
1195.5 |
1195.5 |
1195.5 |
+12.5 |
0 |
1,284 |
+0 |
Dec16 |
150504 |
1187.3 |
1197.1 |
1187.3 |
1197.1 |
+12.5 |
656 |
7,397 |
+249 |
Feb17 |
150504 |
1199.1 |
1199.1 |
1199.1 |
1199.1 |
+12.5 |
0 |
152 |
+0 |
Total Volume and Open Interest |
221,230 |
410,255 |
+9,918 |
Silver(CMX) |
May15 |
150504 |
1615.0 |
1669.5 |
1615.0 |
1641.8 |
+30.7 |
2,479 |
1,727 |
-1,644 |
Jul15 |
150504 |
1613.0 |
1676.5 |
1612.5 |
1644.1 |
+30.6 |
63,637 |
118,682 |
+1,157 |
Sep15 |
150504 |
1619.5 |
1678.5 |
1619.5 |
1648.0 |
+30.6 |
1,417 |
17,574 |
+798 |
Dec15 |
150504 |
1625.0 |
1681.5 |
1625.0 |
1653.0 |
+30.7 |
818 |
27,768 |
-43 |
Mar16 |
150504 |
1637.0 |
1680.5 |
1637.0 |
1657.3 |
+30.7 |
31 |
2,839 |
-1 |
May16 |
150504 |
1660.5 |
1660.5 |
1660.5 |
1660.5 |
+31.0 |
14 |
194 |
+11 |
Jul16 |
150504 |
1663.4 |
1663.4 |
1663.4 |
1663.4 |
+31.0 |
2 |
2,837 |
-2 |
Total Volume and Open Interest |
68,880 |
178,859 |
+307 |
Platinum(NYMEX) |
Jul15 |
150504 |
1128.6 |
1154.3 |
1128.3 |
1150.9 |
+21.2 |
14,018 |
66,666 |
+369 |
Oct15 |
150504 |
1134.6 |
1155.0 |
1134.6 |
1152.5 |
+21.3 |
194 |
4,068 |
+93 |
Jan16 |
150504 |
1155.9 |
1155.9 |
1154.3 |
1154.3 |
+21.3 |
0 |
34 |
+0 |
Apr16 |
150504 |
1155.3 |
1155.3 |
1155.3 |
1155.3 |
+21.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,218 |
70,791 |
+459 |
Palladium(NYMEX) |
Jun15 |
150504 |
773.70 |
784.00 |
772.10 |
782.65 |
+8.90 |
3,934 |
28,618 |
-196 |
Sep15 |
150504 |
775.60 |
784.80 |
774.50 |
783.70 |
+8.90 |
159 |
3,860 |
+144 |
Dec15 |
150504 |
784.55 |
784.55 |
784.55 |
784.55 |
+8.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,093 |
32,481 |
-53 |
Copper(CMX) |
May15 |
150504 |
291.30 |
292.85 |
289.50 |
292.40 |
-0.75 |
2,373 |
5,661 |
-864 |
Jul15 |
150504 |
293.20 |
293.30 |
289.25 |
292.05 |
-0.90 |
65,826 |
104,814 |
+5,135 |
Sep15 |
150504 |
293.10 |
293.10 |
289.20 |
292.05 |
-0.80 |
7,247 |
23,146 |
+880 |
Dec15 |
150504 |
289.45 |
292.60 |
289.15 |
292.15 |
-0.75 |
2,202 |
18,950 |
+987 |
Mar16 |
150504 |
291.40 |
292.15 |
291.40 |
292.15 |
-0.70 |
95 |
2,454 |
+41 |
Total Volume and Open Interest |
78,704 |
161,617 |
+6,264 |
DJIA Index(CBOT) |
Jun15 |
150504 |
17990 |
18050 |
17980 |
17995 |
+61 |
1,203 |
5,588 |
+567 |
Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
Dec15 |
150206 |
17525 |
17525 |
17525 |
17525 |
-2 |
|
|
|
Total Volume and Open Interest |
184 |
11,634 |
+35 |
E-mini DJIA Index(CBOT) |
Jun15 |
150504 |
17938 |
18057 |
17909 |
17995 |
+61 |
205,510 |
108,660 |
-5,077 |
Sep15 |
150504 |
17900 |
17970 |
17900 |
17914 |
+61 |
47 |
172 |
+15 |
Dec15 |
150504 |
17832 |
17832 |
17832 |
17832 |
+61 |
2 |
32 |
+0 |
Mar16 |
150504 |
17750 |
17750 |
17750 |
17750 |
+61 |
0 |
1 |
+0 |
Total Volume and Open Interest |
205,559 |
108,865 |
-5,062 |
S & P 500(CME) |
Jun15 |
150504 |
2101.50 |
2114.50 |
2098.10 |
2109.30 |
+7.70 |
13,923 |
119,018 |
+742 |
Sep15 |
150504 |
2101.90 |
2105.20 |
2101.90 |
2101.90 |
+7.70 |
92 |
514 |
+102 |
Dec15 |
150504 |
2095.00 |
2098.10 |
2094.60 |
2095.00 |
+7.90 |
100 |
858 |
+101 |
Mar16 |
150504 |
2089.90 |
2093.00 |
2089.50 |
2089.90 |
+7.90 |
|
|
|
Total Volume and Open Interest |
14,115 |
120,390 |
+945 |
S & P 500 E-Mini(Globex) |
Jun15 |
150504 |
2101.75 |
2115.00 |
2098.00 |
2109.25 |
+7.75 |
2,026,329 |
2,765,711 |
+45,568 |
Sep15 |
150504 |
2093.25 |
2107.50 |
2090.75 |
2102.00 |
+7.75 |
3,505 |
36,207 |
+1,715 |
Total Volume and Open Interest |
2,030,637 |
2,806,164 |
+47,665 |
NASDAQ 100(CME) |
Jun15 |
150504 |
4483.00 |
4502.50 |
4473.00 |
4476.50 |
+8.70 |
516 |
7,436 |
-21 |
Sep15 |
150206 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
-43.50 |
|
|
|
Dec15 |
150206 |
4203.50 |
4203.50 |
4203.50 |
4203.50 |
-40.50 |
|
|
|
Total Volume and Open Interest |
563 |
16,224 |
-30 |
NASDAQ 100 E-Mini(Globex) |
Jun15 |
150504 |
4471.80 |
4503.50 |
4457.00 |
4476.50 |
+8.70 |
353,283 |
354,947 |
-8,987 |
Sep15 |
150504 |
4459.30 |
4494.80 |
4453.30 |
4469.00 |
+9.00 |
134 |
245 |
-10 |
Total Volume and Open Interest |
353,418 |
355,226 |
-8,996 |
S & P Midcap 400(CME) |
Jun15 |
150504 |
1515.70 |
1515.70 |
1515.70 |
1515.70 |
+7.50 |
0 |
1,315 |
+0 |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Dec15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1470.10 |
|
|
|
Total Volume and Open Interest |
0 |
957 |
+0 |
Volatility Index(CBOE) |
May15 |
150504 |
14.50 |
14.80 |
14.25 |
14.48 |
unch |
78,098 |
64,322 |
-117,453 |
Jun15 |
150504 |
15.95 |
16.19 |
15.80 |
15.98 |
unch |
49,231 |
39,245 |
-63,533 |
Jul15 |
150504 |
16.80 |
16.99 |
16.65 |
16.77 |
-0.06 |
14,403 |
14,051 |
-21,678 |
Aug15 |
150504 |
17.25 |
17.48 |
17.15 |
17.27 |
unch |
10,092 |
7,439 |
-20,527 |
Total Volume and Open Interest |
164,437 |
133,376 |
-256,414 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150504 |
19750 |
19820 |
19620 |
19805 |
+70 |
22,856 |
57,686 |
+1,006 |
Sep15 |
150504 |
19860 |
19860 |
19860 |
19860 |
+70 |
25 |
51 |
-1 |
Total Volume and Open Interest |
22,881 |
57,737 |
+1,005 |
Nikkei 225(SGX) |
Jun15 |
150504 |
19550 |
19720 |
19530 |
19660 |
+120 |
139,698 |
309,328 |
+7,793 |
Sep15 |
150504 |
19645 |
19645 |
19645 |
19645 |
+120 |
7 |
230 |
+1 |
Dec15 |
150504 |
19560 |
19560 |
19560 |
19560 |
+120 |
0 |
6,062 |
+0 |
Total Volume and Open Interest |
143,398 |
322,201 |
+9,174 |
CAC 40(EURONEXT) |
May15 |
150504 |
5015.0 |
5075.0 |
4973.0 |
5041.0 |
+28.5 |
155,170 |
337,430 |
+1,940 |
Jun15 |
150504 |
4970.0 |
5029.0 |
4939.5 |
4998.5 |
+28.5 |
1,264 |
13,091 |
-175 |
Jul15 |
150504 |
4994.5 |
4994.5 |
4994.5 |
4994.5 |
+28.5 |
|
|
|
Total Volume and Open Interest |
156,434 |
350,616 |
+1,765 |
Hang Seng Index(HKFE) |
May15 |
150504 |
28149 |
28358 |
27951 |
28156 |
+51 |
52,723 |
123,779 |
+2,759 |
Jun15 |
150504 |
27854 |
28073 |
27700 |
27875 |
+50 |
533 |
10,924 |
+84 |
Total Volume and Open Interest |
63,929 |
159,234 |
-21,472 |
DAX(EUREX) |
Jun15 |
150504 |
11535.5 |
11680.5 |
11424.5 |
11653.0 |
+163.5 |
182,230 |
184,055 |
+510 |
Sep15 |
150504 |
11544.5 |
11680.5 |
11445.0 |
11654.5 |
+163.0 |
314 |
6,076 |
+89 |
Dec15 |
150504 |
11530.5 |
11658.0 |
11478.0 |
11658.0 |
+163.5 |
61 |
276 |
+20 |
Total Volume and Open Interest |
182,605 |
190,407 |
+619 |
FT-SE 100(EURONEXT) |
Jun15 |
150501 |
6909.50 |
7001.50 |
6880.50 |
6944.50 |
+15.50 |
125,024 |
592,300 |
+238 |
Sep15 |
150501 |
6891.00 |
6891.00 |
6891.00 |
6891.00 |
+15.50 |
6 |
640 |
+5 |
Dec15 |
150501 |
6863.00 |
6863.00 |
6863.00 |
6863.00 |
+15.50 |
5 |
223 |
+5 |
Total Volume and Open Interest |
125,035 |
593,163 |
+248 |
SPI 200(SFE) |
Jun15 |
150504 |
5798.0 |
5838.0 |
5773.0 |
5806.0 |
+7.0 |
45,639 |
249,744 |
+726 |
Sep15 |
150504 |
5755.0 |
5755.0 |
5753.0 |
5753.0 |
+7.0 |
86 |
2,854 |
+41 |
Dec15 |
150504 |
5720.0 |
5747.0 |
5720.0 |
5747.0 |
+7.0 |
0 |
2,062 |
+0 |
Total Volume and Open Interest |
45,772 |
255,614 |
+799 |
FTSE MIB(ISE) |
Jun15 |
150504 |
22670.00 |
23000.00 |
22490.00 |
22851.00 |
+181.00 |
48,194 |
53,548 |
-1,640 |
Sep15 |
150504 |
22560.00 |
22920.00 |
22520.00 |
22786.00 |
+181.00 |
80 |
252 |
+2 |
Dec15 |
150504 |
22699.00 |
22699.00 |
22699.00 |
22699.00 |
+179.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
48,274 |
53,803 |
-1,638 |
KOSPI 200(KFE) |
Jun15 |
150504 |
268.05 |
269.60 |
267.05 |
269.10 |
+0.95 |
179,397 |
142,009 |
-3,221 |
Sep15 |
150504 |
268.90 |
270.65 |
268.30 |
270.20 |
+1.00 |
440 |
4,845 |
+137 |
Dec15 |
150504 |
271.40 |
271.40 |
271.40 |
271.40 |
+0.95 |
2 |
933 |
-8 |
Total Volume and Open Interest |
179,839 |
148,962 |
-3,092 |
GSCI(CME) |
May15 |
150504 |
444.00 |
445.00 |
443.00 |
444.00 |
+0.25 |
460 |
11,606 |
-223 |
Jun15 |
150504 |
447.00 |
447.00 |
446.00 |
447.00 |
+0.50 |
340 |
894 |
+304 |
Jul15 |
150504 |
449.50 |
449.50 |
448.25 |
449.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
800 |
12,500 |
+81 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|