|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 05, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150505 |
982.50 |
994.50 |
981.50 |
993.50 |
+10.50 |
5,974 |
10,287 |
-3,584 |
Jul15 |
150505 |
975.75 |
986.75 |
974.25 |
984.75 |
+8.50 |
92,102 |
361,582 |
-3,264 |
Aug15 |
150505 |
969.50 |
979.00 |
967.50 |
977.00 |
+7.50 |
7,371 |
26,295 |
+843 |
Sep15 |
150505 |
955.25 |
964.00 |
953.75 |
962.25 |
+6.00 |
1,416 |
10,187 |
+21 |
Nov15 |
150505 |
948.75 |
956.50 |
945.75 |
954.50 |
+5.50 |
30,166 |
207,236 |
+2,440 |
Jan16 |
150505 |
954.25 |
962.25 |
952.75 |
960.75 |
+5.50 |
2,388 |
14,527 |
+916 |
Mar16 |
150505 |
957.00 |
965.50 |
956.75 |
963.25 |
+4.50 |
1,253 |
22,312 |
+310 |
May16 |
150505 |
960.00 |
967.00 |
957.75 |
965.00 |
+4.75 |
742 |
10,050 |
+91 |
Jul16 |
150505 |
967.25 |
970.50 |
962.75 |
970.00 |
+5.25 |
423 |
3,827 |
+76 |
Aug16 |
150505 |
969.75 |
969.75 |
964.25 |
969.75 |
+5.50 |
2 |
157 |
+2 |
Sep16 |
150505 |
959.75 |
959.75 |
956.25 |
959.75 |
+3.50 |
0 |
35 |
+0 |
Nov16 |
150505 |
955.00 |
958.50 |
950.00 |
955.25 |
+3.25 |
153 |
5,891 |
+36 |
Jan17 |
150505 |
960.75 |
960.75 |
957.50 |
960.75 |
+3.25 |
0 |
68 |
+0 |
Mar17 |
150505 |
965.25 |
965.25 |
962.25 |
965.25 |
+3.00 |
0 |
34 |
+0 |
Total Volume and Open Interest |
141,990 |
672,804 |
-2,113 |
Soybean Meal(CBOT) |
May15 |
150505 |
315.00 |
318.20 |
313.70 |
318.10 |
+2.30 |
1,897 |
5,761 |
-995 |
Jul15 |
150505 |
312.30 |
315.90 |
310.50 |
315.20 |
+2.20 |
40,213 |
187,927 |
-3,208 |
Aug15 |
150505 |
310.70 |
313.30 |
308.10 |
312.60 |
+1.70 |
6,269 |
25,324 |
-604 |
Sep15 |
150505 |
307.70 |
310.90 |
305.90 |
310.20 |
+1.40 |
2,396 |
18,241 |
+112 |
Oct15 |
150505 |
305.00 |
307.50 |
302.90 |
307.00 |
+1.10 |
1,170 |
13,200 |
+305 |
Dec15 |
150505 |
305.50 |
307.80 |
303.00 |
307.20 |
+1.10 |
11,122 |
57,179 |
+1,113 |
Jan16 |
150505 |
305.00 |
307.50 |
303.00 |
306.90 |
+1.10 |
777 |
5,352 |
+168 |
Mar16 |
150505 |
304.90 |
306.80 |
302.30 |
306.20 |
+1.20 |
394 |
6,462 |
+128 |
May16 |
150505 |
303.70 |
306.20 |
302.10 |
305.70 |
+1.10 |
250 |
2,601 |
+85 |
Jul16 |
150505 |
305.90 |
307.40 |
303.20 |
306.90 |
+1.00 |
336 |
2,196 |
+51 |
Total Volume and Open Interest |
64,956 |
326,642 |
-2,799 |
Soybean Oil(CBOT) |
May15 |
150505 |
32.65 |
33.27 |
32.47 |
32.88 |
+0.41 |
1,949 |
2,261 |
-1,105 |
Jul15 |
150505 |
32.70 |
33.44 |
32.58 |
33.05 |
+0.42 |
35,603 |
200,758 |
-1,672 |
Aug15 |
150505 |
32.73 |
33.43 |
32.63 |
33.06 |
+0.41 |
6,645 |
24,052 |
+361 |
Sep15 |
150505 |
32.80 |
33.41 |
32.66 |
33.07 |
+0.41 |
3,316 |
20,046 |
+71 |
Oct15 |
150505 |
32.88 |
33.38 |
32.60 |
33.03 |
+0.40 |
1,053 |
12,004 |
+210 |
Dec15 |
150505 |
32.85 |
33.52 |
32.76 |
33.17 |
+0.37 |
10,739 |
92,947 |
+697 |
Jan16 |
150505 |
33.02 |
33.66 |
32.93 |
33.31 |
+0.34 |
1,176 |
6,735 |
+582 |
Mar16 |
150505 |
33.17 |
33.80 |
33.09 |
33.47 |
+0.34 |
863 |
7,000 |
+392 |
May16 |
150505 |
33.39 |
33.94 |
33.26 |
33.61 |
+0.32 |
287 |
4,814 |
+65 |
Jul16 |
150505 |
33.46 |
34.10 |
33.45 |
33.78 |
+0.33 |
170 |
2,799 |
+16 |
Total Volume and Open Interest |
62,203 |
376,294 |
-293 |
Canola(WCE) |
May15 |
150505 |
472.3 |
472.3 |
472.3 |
472.3 |
+1.5 |
397 |
1,875 |
-935 |
Jul15 |
150505 |
456.5 |
459.0 |
454.8 |
458.8 |
+1.5 |
6,012 |
85,441 |
-151 |
Nov15 |
150505 |
448.2 |
451.4 |
446.9 |
450.4 |
+1.5 |
1,486 |
48,993 |
+562 |
Jan16 |
150505 |
450.2 |
451.7 |
448.4 |
451.2 |
+1.0 |
6 |
1,747 |
+5 |
Mar16 |
150505 |
450.5 |
451.0 |
450.5 |
451.0 |
+0.9 |
0 |
569 |
+0 |
Total Volume and Open Interest |
7,901 |
140,564 |
-519 |
Corn(CBOT) |
May15 |
150505 |
357.75 |
361.75 |
354.00 |
361.25 |
+2.50 |
6,089 |
9,164 |
-3,410 |
Jul15 |
150505 |
360.00 |
363.00 |
355.75 |
362.75 |
+1.50 |
127,735 |
653,430 |
-2,371 |
Sep15 |
150505 |
366.50 |
369.25 |
362.25 |
369.00 |
+1.25 |
33,039 |
189,777 |
+3,031 |
Dec15 |
150505 |
376.25 |
379.25 |
372.25 |
379.00 |
+1.25 |
54,109 |
298,311 |
+2,467 |
Mar16 |
150505 |
388.25 |
390.25 |
383.50 |
390.00 |
+1.00 |
3,716 |
83,798 |
+1,276 |
May16 |
150505 |
395.25 |
398.00 |
391.50 |
397.75 |
+1.00 |
902 |
12,807 |
+230 |
Jul16 |
150505 |
403.00 |
405.00 |
398.25 |
404.75 |
+1.25 |
2,613 |
24,132 |
+1,221 |
Sep16 |
150505 |
400.00 |
400.25 |
395.00 |
399.50 |
-0.75 |
140 |
2,126 |
+34 |
Dec16 |
150505 |
400.00 |
400.75 |
395.25 |
399.00 |
-1.75 |
1,294 |
20,706 |
+530 |
Mar17 |
150505 |
410.00 |
410.50 |
408.75 |
408.75 |
-1.75 |
117 |
636 |
+24 |
Total Volume and Open Interest |
229,786 |
1,296,250 |
+3,054 |
Wheat(CBOT) |
May15 |
150505 |
468.75 |
469.75 |
460.00 |
464.00 |
-5.25 |
688 |
609 |
-429 |
Jul15 |
150505 |
471.25 |
472.75 |
460.75 |
466.50 |
-6.25 |
49,721 |
277,595 |
-619 |
Sep15 |
150505 |
480.00 |
481.25 |
469.25 |
474.75 |
-6.50 |
12,805 |
69,878 |
+626 |
Dec15 |
150505 |
497.50 |
498.25 |
485.75 |
491.25 |
-7.00 |
7,814 |
69,051 |
+551 |
Mar16 |
150505 |
514.00 |
515.25 |
503.75 |
508.25 |
-7.00 |
1,128 |
19,685 |
+136 |
May16 |
150505 |
522.00 |
526.75 |
516.50 |
519.25 |
-7.50 |
395 |
4,393 |
+98 |
Total Volume and Open Interest |
72,771 |
444,755 |
+460 |
Wheat(KCBT) |
May15 |
150505 |
490.50 |
493.75 |
485.25 |
486.25 |
-7.50 |
280 |
380 |
-350 |
Jul15 |
150505 |
496.75 |
498.25 |
485.50 |
490.25 |
-8.00 |
12,071 |
100,393 |
+52 |
Sep15 |
150505 |
506.25 |
508.00 |
495.50 |
500.00 |
-8.00 |
2,861 |
25,160 |
-367 |
Dec15 |
150505 |
527.50 |
527.50 |
515.00 |
519.50 |
-8.00 |
2,042 |
26,971 |
+588 |
Mar16 |
150505 |
540.75 |
541.00 |
529.50 |
533.00 |
-8.00 |
348 |
7,779 |
+54 |
May16 |
150505 |
544.75 |
549.75 |
538.25 |
542.00 |
-7.75 |
79 |
2,429 |
+18 |
Total Volume and Open Interest |
17,777 |
164,893 |
+42 |
Wheat(MGE) |
May15 |
150505 |
513.25 |
513.75 |
513.25 |
513.25 |
-2.75 |
118 |
69 |
-275 |
Jul15 |
150505 |
530.25 |
530.25 |
521.50 |
524.75 |
-5.50 |
2,581 |
37,383 |
+32 |
Sep15 |
150505 |
540.50 |
540.50 |
533.50 |
536.00 |
-5.00 |
583 |
11,746 |
+119 |
Dec15 |
150505 |
552.50 |
553.50 |
547.00 |
549.75 |
-5.00 |
404 |
12,753 |
+45 |
Mar16 |
150505 |
568.25 |
568.50 |
563.00 |
565.75 |
-4.50 |
159 |
4,815 |
+46 |
Total Volume and Open Interest |
3,980 |
68,079 |
-15 |
Oats(CBOT) |
May15 |
150505 |
227.50 |
229.25 |
227.25 |
227.25 |
-2.00 |
13 |
20 |
-17 |
Jul15 |
150505 |
230.25 |
232.00 |
224.75 |
230.00 |
-2.00 |
444 |
4,522 |
-30 |
Sep15 |
150505 |
236.00 |
239.00 |
232.25 |
236.25 |
-2.75 |
60 |
358 |
+33 |
Dec15 |
150505 |
242.25 |
247.00 |
240.50 |
244.50 |
-2.50 |
215 |
2,488 |
+76 |
Total Volume and Open Interest |
790 |
7,630 |
+115 |
Rough Rice(CBOT) |
May15 |
150505 |
9.85 |
9.86 |
9.72 |
9.72 |
-0.13 |
363 |
268 |
-63 |
Jul15 |
150505 |
10.12 |
10.19 |
9.94 |
9.98 |
-0.13 |
617 |
7,714 |
+12 |
Sep15 |
150505 |
10.38 |
10.39 |
10.20 |
10.24 |
-0.13 |
73 |
2,668 |
+55 |
Nov15 |
150505 |
10.60 |
10.62 |
10.49 |
10.49 |
-0.13 |
1 |
109 |
+1 |
Total Volume and Open Interest |
1,054 |
10,774 |
+5 |
Live Cattle(CME) |
Jun15 |
150505 |
151.200 |
152.050 |
150.050 |
151.450 |
+0.715 |
25,577 |
126,567 |
-2,104 |
Aug15 |
150505 |
149.500 |
150.050 |
148.380 |
149.900 |
+0.770 |
8,644 |
62,696 |
+1,335 |
Oct15 |
150505 |
150.935 |
151.500 |
149.985 |
151.350 |
+0.615 |
6,549 |
50,094 |
+805 |
Dec15 |
150505 |
152.000 |
152.600 |
151.075 |
152.485 |
+0.550 |
4,838 |
27,402 |
+724 |
Feb16 |
150505 |
151.750 |
152.300 |
150.900 |
152.250 |
+0.465 |
933 |
5,347 |
+296 |
Apr16 |
150505 |
150.750 |
151.300 |
149.900 |
151.250 |
+0.400 |
406 |
4,055 |
+176 |
Total Volume and Open Interest |
46,981 |
277,347 |
+1,248 |
Feeder Cattle(CME) |
May15 |
150505 |
215.350 |
216.000 |
214.000 |
215.380 |
+0.230 |
1,730 |
9,358 |
-319 |
Aug15 |
150505 |
217.785 |
218.900 |
216.200 |
218.250 |
+0.920 |
3,714 |
18,445 |
+43 |
Sep15 |
150505 |
217.100 |
218.330 |
216.000 |
217.785 |
+0.955 |
778 |
3,857 |
+173 |
Oct15 |
150505 |
216.035 |
217.300 |
215.000 |
216.630 |
+0.730 |
653 |
3,524 |
-2 |
Nov15 |
150505 |
215.300 |
216.500 |
214.035 |
216.330 |
+1.130 |
335 |
1,465 |
+113 |
Jan16 |
150505 |
208.785 |
210.435 |
208.785 |
210.380 |
+1.380 |
67 |
1,046 |
+41 |
Mar16 |
150505 |
207.100 |
208.950 |
207.100 |
208.850 |
+1.850 |
20 |
75 |
+4 |
Total Volume and Open Interest |
7,297 |
37,770 |
-1,437 |
Lean Hogs(CME) |
May15 |
150505 |
76.930 |
79.725 |
76.930 |
79.000 |
+2.070 |
757 |
2,199 |
-46 |
Jun15 |
150505 |
82.035 |
83.550 |
82.035 |
82.750 |
+0.920 |
15,591 |
84,604 |
-2,321 |
Jul15 |
150505 |
83.000 |
83.885 |
82.885 |
83.135 |
+0.455 |
4,268 |
27,345 |
+187 |
Aug15 |
150505 |
82.900 |
83.900 |
82.885 |
83.050 |
+0.400 |
5,473 |
36,564 |
+23 |
Oct15 |
150505 |
73.000 |
73.700 |
72.500 |
72.750 |
-0.150 |
3,284 |
42,555 |
+487 |
Dec15 |
150505 |
69.850 |
70.285 |
69.100 |
69.475 |
-0.375 |
1,787 |
20,291 |
+535 |
Feb16 |
150505 |
71.885 |
72.100 |
71.150 |
71.580 |
-0.320 |
655 |
5,426 |
+205 |
Apr16 |
150505 |
73.885 |
74.150 |
73.330 |
73.650 |
-0.235 |
323 |
2,516 |
+184 |
Total Volume and Open Interest |
32,155 |
222,106 |
-729 |
Class III Milk(CME) |
May15 |
150505 |
16.38 |
16.41 |
16.26 |
16.31 |
-0.07 |
184 |
6,145 |
-92 |
Jun15 |
150505 |
16.93 |
17.00 |
16.55 |
16.67 |
-0.20 |
223 |
5,999 |
+87 |
Jul15 |
150505 |
17.11 |
17.12 |
16.70 |
16.82 |
-0.12 |
118 |
3,982 |
-8 |
Aug15 |
150505 |
17.20 |
17.22 |
17.07 |
17.12 |
-0.08 |
38 |
3,585 |
+21 |
Sep15 |
150505 |
17.44 |
17.45 |
17.35 |
17.37 |
-0.08 |
32 |
3,385 |
-5 |
Oct15 |
150505 |
17.47 |
17.48 |
17.39 |
17.45 |
unch |
29 |
2,972 |
+16 |
Nov15 |
150505 |
17.45 |
17.46 |
17.43 |
17.45 |
-0.01 |
19 |
2,922 |
+17 |
Dec15 |
150505 |
17.43 |
17.44 |
17.30 |
17.33 |
-0.10 |
22 |
2,668 |
+18 |
Jan16 |
150505 |
17.05 |
17.09 |
17.05 |
17.05 |
-0.02 |
14 |
548 |
+8 |
Feb16 |
150505 |
17.00 |
17.05 |
17.00 |
17.00 |
unch |
3 |
362 |
+1 |
Mar16 |
150505 |
16.90 |
16.90 |
16.90 |
16.90 |
+0.02 |
7 |
318 |
+0 |
Apr16 |
150505 |
16.75 |
16.75 |
16.75 |
16.75 |
unch |
0 |
212 |
+0 |
May16 |
150505 |
16.75 |
16.75 |
16.75 |
16.75 |
unch |
0 |
174 |
+0 |
Total Volume and Open Interest |
693 |
33,699 |
+63 |
Cocoa(ICE) |
May15 |
150505 |
2936 |
2936 |
2936 |
2936 |
+61 |
0 |
13 |
-13 |
Jul15 |
150505 |
2882 |
2948 |
2869 |
2943 |
+68 |
16,889 |
83,015 |
+11 |
Sep15 |
150505 |
2876 |
2935 |
2859 |
2929 |
+62 |
4,449 |
39,598 |
+454 |
Dec15 |
150505 |
2849 |
2916 |
2847 |
2913 |
+60 |
2,175 |
38,746 |
+678 |
Mar16 |
150505 |
2846 |
2902 |
2837 |
2897 |
+56 |
875 |
19,185 |
+136 |
May16 |
150505 |
2855 |
2893 |
2855 |
2888 |
+55 |
260 |
6,628 |
-118 |
Jul16 |
150505 |
2870 |
2879 |
2870 |
2877 |
+54 |
82 |
6,899 |
+2 |
Total Volume and Open Interest |
24,740 |
197,647 |
+1,143 |
Coffee "C"(ICE) |
May15 |
150505 |
131.70 |
132.80 |
131.50 |
132.55 |
+0.70 |
13 |
189 |
-9 |
Jul15 |
150505 |
133.05 |
134.65 |
132.05 |
133.65 |
+0.75 |
18,395 |
97,338 |
+2,524 |
Sep15 |
150505 |
136.15 |
137.20 |
134.80 |
136.35 |
+0.70 |
4,568 |
40,790 |
+614 |
Dec15 |
150505 |
139.35 |
141.20 |
138.95 |
140.25 |
+0.75 |
2,670 |
28,875 |
+668 |
Mar16 |
150505 |
143.00 |
144.60 |
142.70 |
143.95 |
+0.70 |
933 |
8,119 |
+180 |
May16 |
150505 |
145.30 |
146.95 |
144.95 |
146.15 |
+0.70 |
412 |
4,394 |
+105 |
Total Volume and Open Interest |
27,225 |
189,992 |
+4,037 |
Orange Juice(ICE) |
May15 |
150505 |
116.75 |
116.85 |
116.55 |
116.55 |
+0.75 |
326 |
508 |
-314 |
Jul15 |
150505 |
119.70 |
121.00 |
118.85 |
120.50 |
+0.20 |
725 |
11,325 |
-61 |
Sep15 |
150505 |
120.25 |
121.90 |
120.25 |
121.65 |
+0.15 |
44 |
1,587 |
+26 |
Nov15 |
150505 |
123.60 |
123.85 |
123.50 |
123.50 |
+0.45 |
4 |
657 |
+4 |
Jan16 |
150505 |
124.15 |
124.15 |
124.15 |
124.15 |
+0.35 |
0 |
141 |
+0 |
Mar16 |
150505 |
126.10 |
126.10 |
126.10 |
126.10 |
+0.35 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,099 |
14,229 |
-345 |
Sugar #11(ICE) |
Jul15 |
150505 |
12.51 |
12.81 |
12.41 |
12.75 |
+0.24 |
56,958 |
427,010 |
-2,738 |
Oct15 |
150505 |
12.94 |
13.18 |
12.83 |
13.13 |
+0.19 |
24,601 |
168,920 |
+3,579 |
Mar16 |
150505 |
14.10 |
14.35 |
14.04 |
14.32 |
+0.18 |
8,393 |
107,720 |
+820 |
May16 |
150505 |
14.17 |
14.41 |
14.11 |
14.39 |
+0.18 |
1,808 |
24,620 |
+17 |
Jul16 |
150505 |
14.22 |
14.44 |
14.12 |
14.42 |
+0.20 |
949 |
22,043 |
+355 |
Oct16 |
150505 |
14.42 |
14.65 |
14.34 |
14.62 |
+0.21 |
337 |
20,196 |
-52 |
Mar17 |
150505 |
14.89 |
15.13 |
14.83 |
15.09 |
+0.19 |
73 |
9,212 |
-8 |
May17 |
150505 |
14.86 |
15.08 |
14.80 |
15.07 |
+0.21 |
31 |
1,327 |
-1 |
Total Volume and Open Interest |
93,198 |
783,805 |
+1,972 |
London Cocoa(LCE) |
May15 |
150505 |
1979 |
2004 |
1964 |
2002 |
+28 |
9,040 |
28,881 |
-8,932 |
Jul15 |
150505 |
1990 |
2028 |
1983 |
2022 |
+35 |
12,482 |
72,509 |
-894 |
Sep15 |
150505 |
1980 |
2010 |
1970 |
2005 |
+31 |
4,381 |
46,211 |
+257 |
Dec15 |
150505 |
1965 |
1992 |
1954 |
1987 |
+30 |
5,166 |
54,934 |
+856 |
Mar16 |
150505 |
1938 |
1966 |
1930 |
1959 |
+27 |
2,062 |
43,871 |
+388 |
May16 |
150505 |
1937 |
1960 |
1929 |
1951 |
+24 |
581 |
6,229 |
-24 |
Jul16 |
150505 |
1947 |
1947 |
1947 |
1947 |
+23 |
222 |
11,662 |
+29 |
Total Volume and Open Interest |
34,059 |
272,007 |
-8,282 |
London Sugar(LCE) |
Aug15 |
150505 |
367.80 |
373.00 |
363.00 |
372.10 |
-1.30 |
5,463 |
39,581 |
-415 |
Oct15 |
150505 |
363.50 |
369.90 |
360.10 |
368.90 |
-1.60 |
1,874 |
14,797 |
+15 |
Dec15 |
150505 |
370.90 |
375.40 |
367.00 |
374.70 |
-2.70 |
869 |
9,966 |
+349 |
Mar16 |
150505 |
379.00 |
379.70 |
372.30 |
379.70 |
-3.20 |
480 |
6,807 |
+79 |
May16 |
150505 |
388.30 |
388.30 |
380.00 |
386.10 |
-3.20 |
147 |
2,285 |
+31 |
Total Volume and Open Interest |
8,974 |
74,425 |
+141 |
Cotton(ICE) |
May15 |
150505 |
67.36 |
67.36 |
66.99 |
66.99 |
+0.08 |
9 |
279 |
-2 |
Jul15 |
150505 |
66.68 |
66.93 |
66.11 |
66.75 |
+0.08 |
21,498 |
124,046 |
-1,127 |
Oct15 |
150505 |
66.46 |
66.52 |
66.46 |
66.52 |
-0.15 |
28 |
53 |
+10 |
Dec15 |
150505 |
66.61 |
66.65 |
65.76 |
66.49 |
-0.17 |
6,855 |
60,885 |
+1,649 |
Mar16 |
150505 |
66.00 |
66.40 |
65.45 |
66.35 |
+0.12 |
310 |
6,054 |
+117 |
May16 |
150505 |
65.95 |
66.47 |
65.56 |
66.47 |
+0.37 |
74 |
907 |
+15 |
Total Volume and Open Interest |
28,801 |
193,901 |
+659 |
Lumber(CME) |
May15 |
150505 |
245.5 |
246.9 |
241.2 |
242.0 |
-3.3 |
434 |
1,218 |
-212 |
Jul15 |
150505 |
250.6 |
252.0 |
247.3 |
248.0 |
-3.1 |
616 |
4,510 |
+77 |
Sep15 |
150505 |
250.6 |
252.5 |
249.0 |
249.2 |
-3.2 |
76 |
680 |
+37 |
Nov15 |
150505 |
254.5 |
257.0 |
253.0 |
253.0 |
-3.5 |
4 |
66 |
+0 |
Total Volume and Open Interest |
1,130 |
6,515 |
-98 |
Crude Oil(NYM) |
Jun15 |
150505 |
58.95 |
61.10 |
58.63 |
60.40 |
+1.47 |
244,753 |
404,717 |
-20,283 |
Jul15 |
150505 |
60.19 |
62.20 |
59.91 |
61.50 |
+1.34 |
72,930 |
243,117 |
+4,711 |
Aug15 |
150505 |
60.87 |
62.81 |
60.61 |
62.11 |
+1.24 |
30,211 |
79,934 |
+369 |
Sep15 |
150505 |
61.39 |
63.21 |
61.11 |
62.54 |
+1.16 |
30,473 |
152,732 |
+2,482 |
Oct15 |
150505 |
61.86 |
63.59 |
61.58 |
62.94 |
+1.09 |
20,189 |
82,927 |
-1,496 |
Nov15 |
150505 |
62.20 |
63.97 |
62.06 |
63.36 |
+1.03 |
13,969 |
55,448 |
+323 |
Dec15 |
150505 |
62.73 |
64.37 |
62.47 |
63.75 |
+0.97 |
42,273 |
205,467 |
-4,709 |
Jan16 |
150505 |
63.09 |
64.51 |
62.87 |
64.04 |
+0.90 |
4,539 |
55,551 |
+878 |
Feb16 |
150505 |
63.12 |
64.62 |
63.12 |
64.22 |
+0.83 |
1,948 |
28,966 |
+245 |
Mar16 |
150505 |
63.32 |
64.92 |
63.32 |
64.34 |
+0.76 |
2,686 |
46,540 |
+130 |
Apr16 |
150505 |
63.51 |
64.79 |
63.51 |
64.45 |
+0.68 |
776 |
14,078 |
+105 |
May16 |
150505 |
64.37 |
64.59 |
64.37 |
64.57 |
+0.62 |
786 |
13,086 |
+85 |
Jun16 |
150505 |
63.90 |
65.25 |
63.90 |
64.70 |
+0.56 |
5,511 |
58,200 |
+596 |
Jul16 |
150505 |
65.00 |
65.08 |
64.77 |
64.78 |
+0.52 |
290 |
11,200 |
+149 |
Aug16 |
150505 |
64.80 |
65.20 |
64.80 |
64.88 |
+0.49 |
83 |
8,286 |
+41 |
Sep16 |
150505 |
65.37 |
65.46 |
64.85 |
65.01 |
+0.47 |
367 |
27,329 |
+92 |
Total Volume and Open Interest |
494,018 |
1,724,341 |
-15,890 |
e-miNY Crude Oil(NYM) |
May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
Jun15 |
150505 |
58.975 |
61.100 |
58.650 |
60.400 |
+1.475 |
6,599 |
3,032 |
-43 |
Jul15 |
150505 |
60.100 |
62.125 |
59.900 |
61.500 |
+1.350 |
313 |
759 |
+50 |
Aug15 |
150505 |
60.800 |
62.650 |
60.725 |
62.100 |
+1.225 |
39 |
282 |
+4 |
Sep15 |
150505 |
61.250 |
63.050 |
61.250 |
62.550 |
+1.175 |
33 |
293 |
-16 |
Oct15 |
150505 |
62.500 |
63.350 |
62.500 |
62.950 |
+1.100 |
23 |
184 |
-16 |
Nov15 |
150505 |
63.500 |
63.575 |
63.350 |
63.350 |
+1.025 |
45 |
193 |
+1 |
Dec15 |
150505 |
63.875 |
64.225 |
63.750 |
63.750 |
+0.975 |
40 |
481 |
+4 |
Jan16 |
150505 |
64.050 |
64.050 |
64.050 |
64.050 |
+0.900 |
0 |
10 |
+0 |
Feb16 |
150505 |
64.225 |
64.225 |
64.225 |
64.225 |
+0.825 |
0 |
10 |
+0 |
Total Volume and Open Interest |
7,092 |
5,300 |
-16 |
NY Harbor ULSD(NYM) |
Jun15 |
150505 |
198.02 |
203.95 |
197.38 |
201.45 |
+3.58 |
49,876 |
102,966 |
-1,912 |
Jul15 |
150505 |
198.62 |
204.39 |
198.04 |
201.99 |
+3.42 |
22,843 |
56,340 |
+2,235 |
Aug15 |
150505 |
198.96 |
204.90 |
198.86 |
202.64 |
+3.28 |
11,469 |
30,615 |
-1,569 |
Sep15 |
150505 |
200.30 |
205.89 |
200.07 |
203.86 |
+3.19 |
9,819 |
32,079 |
-538 |
Oct15 |
150505 |
201.61 |
207.26 |
201.61 |
205.34 |
+3.15 |
3,760 |
22,070 |
+391 |
Nov15 |
150505 |
205.23 |
208.25 |
205.23 |
206.73 |
+3.10 |
2,944 |
13,746 |
+129 |
Dec15 |
150505 |
204.66 |
210.05 |
204.18 |
208.01 |
+3.05 |
10,449 |
37,255 |
-478 |
Jan16 |
150505 |
208.74 |
211.01 |
208.74 |
209.18 |
+2.98 |
560 |
9,544 |
+78 |
Feb16 |
150505 |
208.22 |
210.93 |
208.22 |
209.43 |
+2.91 |
504 |
5,265 |
+76 |
Mar16 |
150505 |
208.90 |
210.05 |
208.69 |
208.73 |
+2.79 |
464 |
9,068 |
+65 |
Apr16 |
150505 |
207.92 |
208.72 |
207.45 |
207.45 |
+2.65 |
383 |
6,187 |
-69 |
May16 |
150505 |
207.92 |
208.90 |
207.38 |
207.38 |
+2.51 |
270 |
3,793 |
+56 |
Jun16 |
150505 |
208.41 |
209.60 |
207.74 |
207.90 |
+2.40 |
471 |
8,933 |
-25 |
Jul16 |
150505 |
210.00 |
210.00 |
208.83 |
208.83 |
+2.35 |
243 |
1,596 |
-23 |
Total Volume and Open Interest |
114,886 |
354,880 |
-1,194 |
RBOB Gasoline(NYM) |
Jun15 |
150505 |
203.25 |
207.66 |
202.87 |
206.34 |
+2.95 |
54,737 |
121,827 |
-88 |
Jul15 |
150505 |
202.11 |
206.46 |
201.60 |
205.19 |
+3.18 |
21,480 |
64,883 |
+2,270 |
Aug15 |
150505 |
199.76 |
204.35 |
199.67 |
203.08 |
+3.22 |
12,668 |
34,731 |
+151 |
Sep15 |
150505 |
197.21 |
201.80 |
196.87 |
200.55 |
+3.25 |
10,083 |
40,399 |
-364 |
Oct15 |
150505 |
183.08 |
186.60 |
183.08 |
185.43 |
+3.13 |
4,532 |
24,431 |
-246 |
Nov15 |
150505 |
181.65 |
183.38 |
181.65 |
182.16 |
+2.97 |
2,708 |
18,041 |
+423 |
Dec15 |
150505 |
177.09 |
181.51 |
176.72 |
180.09 |
+2.78 |
4,038 |
38,413 |
-166 |
Jan16 |
150505 |
179.83 |
181.09 |
179.83 |
180.07 |
+2.68 |
269 |
6,097 |
+36 |
Feb16 |
150505 |
181.14 |
182.26 |
180.93 |
181.03 |
+2.59 |
105 |
1,679 |
-6 |
Mar16 |
150505 |
183.48 |
183.59 |
182.41 |
182.58 |
+2.50 |
372 |
1,938 |
-93 |
Total Volume and Open Interest |
112,267 |
377,044 |
+2,160 |
e-miNY RBOB Gasoline(NYM) |
Jun15 |
150505 |
206.30 |
206.34 |
206.30 |
206.30 |
+2.90 |
1 |
1 |
+1 |
Jul15 |
150505 |
205.20 |
205.20 |
205.19 |
205.20 |
+3.20 |
0 |
1 |
+0 |
Aug15 |
150505 |
203.10 |
203.10 |
203.08 |
203.10 |
+3.20 |
|
|
|
Sep15 |
150505 |
200.60 |
200.60 |
200.55 |
200.60 |
+3.30 |
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
Natural Gas(NYM) |
Jun15 |
150505 |
2.808 |
2.821 |
2.766 |
2.780 |
-0.041 |
118,891 |
201,749 |
-20,136 |
Jul15 |
150505 |
2.862 |
2.878 |
2.822 |
2.836 |
-0.042 |
38,402 |
190,367 |
+1,031 |
Aug15 |
150505 |
2.886 |
2.899 |
2.847 |
2.859 |
-0.039 |
19,625 |
57,681 |
+2,088 |
Sep15 |
150505 |
2.896 |
2.902 |
2.858 |
2.870 |
-0.035 |
16,870 |
99,013 |
+685 |
Oct15 |
150505 |
2.924 |
2.941 |
2.891 |
2.908 |
-0.032 |
19,001 |
113,578 |
+419 |
Nov15 |
150505 |
3.025 |
3.035 |
2.996 |
3.009 |
-0.027 |
6,231 |
52,392 |
-541 |
Dec15 |
150505 |
3.191 |
3.198 |
3.160 |
3.177 |
-0.019 |
6,913 |
64,241 |
+370 |
Jan16 |
150505 |
3.289 |
3.300 |
3.268 |
3.283 |
-0.016 |
8,501 |
62,834 |
-225 |
Feb16 |
150505 |
3.270 |
3.282 |
3.257 |
3.269 |
-0.013 |
1,578 |
15,410 |
+37 |
Mar16 |
150505 |
3.209 |
3.230 |
3.204 |
3.220 |
-0.009 |
6,273 |
37,380 |
-290 |
Apr16 |
150505 |
3.068 |
3.075 |
3.045 |
3.067 |
+0.002 |
5,294 |
35,584 |
+1,468 |
May16 |
150505 |
3.063 |
3.071 |
3.052 |
3.071 |
+0.003 |
1,669 |
11,799 |
+147 |
Jun16 |
150505 |
3.089 |
3.098 |
3.082 |
3.098 |
+0.004 |
594 |
8,244 |
+441 |
Jul16 |
150505 |
3.126 |
3.132 |
3.111 |
3.132 |
+0.004 |
104 |
4,702 |
+72 |
Aug16 |
150505 |
3.136 |
3.141 |
3.131 |
3.141 |
+0.003 |
48 |
4,186 |
+27 |
Sep16 |
150505 |
3.137 |
3.137 |
3.121 |
3.136 |
+0.003 |
8 |
5,097 |
+7 |
Total Volume and Open Interest |
250,747 |
1,022,078 |
-14,384 |
Brent Crude Oil(ICE) |
Jun15 |
150505 |
66.33 |
68.40 |
66.14 |
67.52 |
+1.07 |
189,316 |
338,220 |
-21,452 |
Jul15 |
150505 |
67.20 |
69.13 |
66.91 |
68.27 |
+1.04 |
117,793 |
337,575 |
-12,384 |
Aug15 |
150505 |
67.72 |
69.70 |
67.55 |
68.86 |
+1.02 |
44,384 |
140,684 |
-1,042 |
Sep15 |
150505 |
68.31 |
70.21 |
68.12 |
69.39 |
+0.98 |
41,124 |
177,805 |
+2,282 |
Oct15 |
150505 |
68.80 |
70.63 |
68.74 |
69.85 |
+0.96 |
14,629 |
71,573 |
-234 |
Nov15 |
150505 |
69.27 |
71.08 |
69.16 |
70.31 |
+0.94 |
13,212 |
55,230 |
+543 |
Dec15 |
150505 |
69.70 |
71.45 |
69.49 |
70.72 |
+0.92 |
58,032 |
230,294 |
-1,931 |
Jan16 |
150505 |
70.06 |
71.67 |
70.06 |
71.05 |
+0.90 |
5,853 |
61,017 |
-24 |
Feb16 |
150505 |
70.29 |
71.89 |
70.29 |
71.31 |
+0.88 |
4,037 |
42,873 |
-207 |
Mar16 |
150505 |
71.30 |
72.00 |
71.30 |
71.51 |
+0.86 |
4,460 |
51,423 |
+485 |
Apr16 |
150505 |
72.05 |
72.24 |
71.73 |
71.73 |
+0.83 |
1,149 |
35,902 |
+342 |
May16 |
150505 |
72.54 |
72.54 |
71.91 |
71.91 |
+0.80 |
880 |
20,178 |
+3 |
Jun16 |
150505 |
71.15 |
72.70 |
71.02 |
72.09 |
+0.77 |
9,961 |
66,351 |
+91 |
Jul16 |
150505 |
72.29 |
72.29 |
72.29 |
72.29 |
+0.75 |
205 |
17,612 |
+100 |
Total Volume and Open Interest |
524,982 |
1,954,140 |
-32,852 |
Gas Oil(ICE) |
May15 |
150505 |
603.75 |
621.50 |
601.25 |
618.50 |
+14.50 |
34,259 |
66,967 |
-17,460 |
Jun15 |
150505 |
604.00 |
621.50 |
601.00 |
618.50 |
+14.25 |
72,606 |
161,840 |
+7,538 |
Jul15 |
150505 |
604.50 |
622.00 |
602.00 |
619.25 |
+14.00 |
21,686 |
65,070 |
+974 |
Aug15 |
150505 |
605.50 |
623.75 |
604.75 |
621.50 |
+14.00 |
10,401 |
42,725 |
+90 |
Sep15 |
150505 |
609.25 |
627.00 |
608.25 |
625.00 |
+13.75 |
10,796 |
35,983 |
+252 |
Oct15 |
150505 |
613.25 |
631.25 |
613.25 |
629.75 |
+13.75 |
7,079 |
36,147 |
-496 |
Nov15 |
150505 |
618.00 |
634.25 |
616.00 |
632.50 |
+13.50 |
5,167 |
23,793 |
+131 |
Dec15 |
150505 |
620.50 |
636.75 |
618.25 |
634.50 |
+13.25 |
15,318 |
89,251 |
+1,394 |
Jan16 |
150505 |
626.00 |
638.50 |
626.00 |
636.50 |
+12.75 |
741 |
21,597 |
-165 |
Feb16 |
150505 |
624.00 |
639.00 |
623.50 |
637.75 |
+12.25 |
376 |
12,384 |
-31 |
Total Volume and Open Interest |
181,455 |
652,519 |
-7,959 |
Ethanol(CBOT) |
Jun15 |
150505 |
1.609 |
1.633 |
1.609 |
1.629 |
+0.017 |
252 |
2,703 |
-8 |
Jul15 |
150505 |
1.584 |
1.594 |
1.581 |
1.593 |
+0.012 |
110 |
1,702 |
+3 |
Aug15 |
150505 |
1.553 |
1.558 |
1.553 |
1.557 |
+0.003 |
32 |
660 |
+16 |
Sep15 |
150505 |
1.530 |
1.530 |
1.527 |
1.528 |
+0.003 |
2 |
434 |
+0 |
Oct15 |
150505 |
1.496 |
1.499 |
1.496 |
1.499 |
+0.003 |
0 |
263 |
+0 |
Nov15 |
150505 |
1.467 |
1.472 |
1.467 |
1.472 |
+0.003 |
0 |
319 |
+0 |
Dec15 |
150505 |
1.458 |
1.458 |
1.452 |
1.452 |
+0.003 |
35 |
1,072 |
+0 |
Jan16 |
150505 |
1.438 |
1.438 |
1.438 |
1.438 |
+0.003 |
0 |
160 |
+0 |
Total Volume and Open Interest |
456 |
7,594 |
+0 |
WTI Crude Oil(ICE) |
Jun15 |
150505 |
58.89 |
61.10 |
58.64 |
60.40 |
+1.47 |
36,372 |
107,009 |
-3,002 |
Jul15 |
150505 |
60.10 |
62.18 |
60.04 |
61.50 |
+1.34 |
19,920 |
53,339 |
-232 |
Aug15 |
150505 |
60.61 |
62.81 |
60.61 |
62.11 |
+1.24 |
9,158 |
17,243 |
-154 |
Sep15 |
150505 |
61.76 |
63.16 |
61.76 |
62.54 |
+1.16 |
6,911 |
44,254 |
-343 |
Oct15 |
150505 |
62.49 |
63.50 |
62.49 |
62.94 |
+1.09 |
4,257 |
13,267 |
-122 |
Nov15 |
150505 |
62.94 |
63.90 |
62.94 |
63.36 |
+1.03 |
5,252 |
11,168 |
+1,339 |
Dec15 |
150505 |
63.07 |
64.34 |
63.07 |
63.75 |
+0.97 |
9,691 |
80,924 |
+421 |
Jan16 |
150505 |
63.69 |
64.40 |
63.69 |
64.04 |
+0.90 |
551 |
11,933 |
-8 |
Feb16 |
150505 |
64.06 |
64.56 |
64.06 |
64.22 |
+0.83 |
204 |
1,870 |
-18 |
Mar16 |
150505 |
64.34 |
64.34 |
64.34 |
64.34 |
+0.76 |
72 |
4,352 |
-24 |
Apr16 |
150505 |
64.45 |
64.45 |
64.45 |
64.45 |
+0.68 |
23 |
3,054 |
+0 |
May16 |
150505 |
64.60 |
64.60 |
64.57 |
64.57 |
+0.62 |
14 |
2,489 |
+5 |
Jun16 |
150505 |
65.07 |
65.07 |
64.70 |
64.70 |
+0.56 |
92 |
17,618 |
-11 |
Jul16 |
150505 |
64.85 |
64.85 |
64.78 |
64.78 |
+0.52 |
1 |
1,005 |
+0 |
Aug16 |
150505 |
64.89 |
64.89 |
64.88 |
64.88 |
+0.49 |
2 |
1,671 |
-2 |
Sep16 |
150505 |
64.99 |
65.01 |
64.99 |
65.01 |
+0.47 |
5 |
2,966 |
-2 |
Total Volume and Open Interest |
93,724 |
446,421 |
-1,980 |
US Dollar Index(ICE) |
Jun15 |
150505 |
95.595 |
96.095 |
94.995 |
95.202 |
-0.435 |
53,207 |
95,974 |
-794 |
Sep15 |
150505 |
95.975 |
96.480 |
95.410 |
95.625 |
-0.418 |
1,076 |
5,471 |
+129 |
Dec15 |
150505 |
96.590 |
96.845 |
95.800 |
95.957 |
-0.410 |
209 |
1,086 |
-78 |
Total Volume and Open Interest |
54,511 |
102,681 |
-740 |
Australian Dollar(CME) |
Jun15 |
150505 |
78.18 |
79.39 |
77.65 |
79.25 |
+0.97 |
91,526 |
137,387 |
-768 |
Sep15 |
150505 |
77.97 |
79.00 |
77.40 |
78.87 |
+0.97 |
104 |
437 |
+4 |
Dec15 |
150505 |
77.78 |
78.52 |
77.78 |
78.52 |
+0.95 |
1 |
76 |
+0 |
Total Volume and Open Interest |
91,631 |
137,913 |
-764 |
British Pound(CME) |
Jun15 |
150505 |
151.20 |
152.14 |
150.80 |
151.70 |
+0.53 |
127,325 |
169,808 |
+473 |
Sep15 |
150505 |
151.13 |
152.00 |
150.90 |
151.61 |
+0.52 |
203 |
436 |
+99 |
Dec15 |
150505 |
151.73 |
151.73 |
151.55 |
151.55 |
+0.52 |
3 |
55 |
+1 |
Total Volume and Open Interest |
127,532 |
170,351 |
+574 |
Canadian Dollar(CME) |
Jun15 |
150505 |
82.66 |
83.27 |
82.38 |
82.81 |
+0.21 |
55,056 |
113,176 |
-1,819 |
Sep15 |
150505 |
82.47 |
83.16 |
82.30 |
82.71 |
+0.21 |
320 |
5,854 |
-48 |
Dec15 |
150505 |
82.50 |
83.00 |
82.49 |
82.62 |
+0.21 |
26 |
2,074 |
+13 |
Mar16 |
150505 |
82.92 |
82.92 |
82.56 |
82.56 |
+0.21 |
0 |
502 |
+0 |
Total Volume and Open Interest |
55,402 |
121,650 |
-1,854 |
Japanese Yen(CME) |
Jun15 |
150505 |
83.25 |
83.56 |
83.01 |
83.47 |
+0.19 |
112,950 |
201,335 |
+9,454 |
Sep15 |
150505 |
83.36 |
83.66 |
83.12 |
83.58 |
+0.19 |
301 |
1,381 |
+138 |
Dec15 |
150505 |
83.33 |
83.81 |
83.33 |
83.75 |
+0.18 |
4 |
140 |
+1 |
Total Volume and Open Interest |
113,377 |
203,174 |
+9,713 |
Swiss Franc(CME) |
Jun15 |
150505 |
107.23 |
108.40 |
106.39 |
108.13 |
+0.96 |
20,502 |
33,022 |
-552 |
Sep15 |
150505 |
107.43 |
108.63 |
107.02 |
108.55 |
+0.96 |
1 |
445 |
+1 |
Dec15 |
150505 |
109.03 |
109.03 |
109.03 |
109.03 |
+0.97 |
3 |
281 |
+0 |
Total Volume and Open Interest |
20,506 |
33,772 |
-551 |
EuroFX(CME) |
Jun15 |
150505 |
111.54 |
112.29 |
110.72 |
112.01 |
+0.56 |
194,427 |
437,544 |
-7,531 |
Sep15 |
150505 |
111.66 |
112.42 |
110.88 |
112.16 |
+0.56 |
1,844 |
4,677 |
-159 |
Dec15 |
150505 |
111.80 |
112.39 |
111.10 |
112.35 |
+0.56 |
27 |
775 |
-10 |
Total Volume and Open Interest |
196,298 |
443,193 |
-7,700 |
Mexican Peso(CME) |
May15 |
150505 |
650.50 |
650.50 |
650.50 |
650.50 |
+3.38 |
|
|
|
Jun15 |
150505 |
644.62 |
652.88 |
643.88 |
649.25 |
+3.50 |
40,839 |
99,180 |
+5,127 |
Total Volume and Open Interest |
41,516 |
142,333 |
+5,170 |
Brazilian Real(CME) |
Jun15 |
150505 |
322.00 |
325.35 |
321.05 |
322.00 |
+0.65 |
42 |
9,656 |
-149 |
Jul15 |
150505 |
319.30 |
321.70 |
318.90 |
318.90 |
+0.60 |
|
|
|
Aug15 |
150505 |
315.95 |
315.95 |
315.95 |
315.95 |
+1.05 |
|
|
|
Sep15 |
150505 |
312.65 |
312.65 |
312.65 |
312.65 |
+0.85 |
|
|
|
Total Volume and Open Interest |
42 |
18,808 |
-149 |
30-Year T-Bonds(CBOT) |
Jun15 |
150505 |
156~160 |
157~100 |
155~120 |
156~020 |
-0~230 |
179,775 |
436,357 |
+3,946 |
Sep15 |
150505 |
154~290 |
155~220 |
153~270 |
154~160 |
-0~230 |
374 |
1,801 |
+113 |
Dec15 |
150505 |
153~180 |
154~090 |
153~180 |
153~180 |
-0~230 |
|
|
|
Total Volume and Open Interest |
180,149 |
438,158 |
+4,059 |
10-Year T-Notes(CBOT) |
Jun15 |
150505 |
127~230 |
127~310 |
127~080 |
127~135 |
-0~110 |
890,606 |
2,813,470 |
-24,562 |
Sep15 |
150505 |
127~005 |
127~105 |
126~200 |
126~255 |
-0~125 |
4,103 |
35,888 |
+2,179 |
Dec15 |
150505 |
126~085 |
126~210 |
126~085 |
126~085 |
-0~125 |
0 |
6 |
+0 |
Total Volume and Open Interest |
894,709 |
2,849,364 |
-22,383 |
5-Year T-Notes(CBOT) |
Jun15 |
150505 |
119~274 |
120~000 |
119~186 |
119~210 |
-0~070 |
423,668 |
2,055,877 |
-10,840 |
Sep15 |
150505 |
119~074 |
119~096 |
119~004 |
119~016 |
-0~080 |
1,221 |
4,016 |
+521 |
Dec15 |
150505 |
118~196 |
118~276 |
118~196 |
118~196 |
-0~080 |
|
|
|
Total Volume and Open Interest |
424,889 |
2,059,893 |
-10,319 |
2 Year T-Notes(CBOT) |
Jun15 |
150505 |
109~192 |
109~204 |
109~166 |
109~174 |
-0~016 |
164,962 |
1,412,641 |
-7,159 |
Sep15 |
150505 |
109~080 |
109~084 |
109~060 |
109~062 |
-0~022 |
44 |
5,202 |
+5 |
Dec15 |
150505 |
109~032 |
109~054 |
109~032 |
109~032 |
-0~022 |
|
|
|
Total Volume and Open Interest |
165,006 |
1,417,843 |
-7,154 |
Eurodollars(CME) |
Jun15 |
150505 |
99.690 |
99.695 |
99.685 |
99.690 |
unch |
86,174 |
1,249,727 |
-12,641 |
Sep15 |
150505 |
99.555 |
99.570 |
99.550 |
99.555 |
unch |
92,092 |
1,158,797 |
+7,983 |
Dec15 |
150505 |
99.375 |
99.390 |
99.360 |
99.365 |
-0.010 |
154,574 |
1,219,866 |
+7,665 |
Mar16 |
150505 |
99.180 |
99.205 |
99.155 |
99.165 |
-0.020 |
146,155 |
950,800 |
+11,556 |
Jun16 |
150505 |
98.985 |
99.010 |
98.940 |
98.950 |
-0.035 |
177,894 |
931,955 |
+10,238 |
Sep16 |
150505 |
98.775 |
98.805 |
98.720 |
98.730 |
-0.050 |
117,374 |
762,037 |
+994 |
Dec16 |
150505 |
98.575 |
98.605 |
98.505 |
98.525 |
-0.055 |
156,509 |
960,157 |
-7,675 |
Mar17 |
150505 |
98.410 |
98.440 |
98.340 |
98.355 |
-0.055 |
118,663 |
636,067 |
+381 |
Jun17 |
150505 |
98.240 |
98.275 |
98.175 |
98.190 |
-0.055 |
111,788 |
560,338 |
+22,404 |
Sep17 |
150505 |
98.100 |
98.135 |
98.035 |
98.050 |
-0.055 |
81,045 |
466,046 |
-3,190 |
Dec17 |
150505 |
97.965 |
98.005 |
97.905 |
97.915 |
-0.060 |
86,486 |
625,751 |
-6,077 |
Mar18 |
150505 |
97.860 |
97.895 |
97.800 |
97.810 |
-0.060 |
64,736 |
303,901 |
-10,429 |
Jun18 |
150505 |
97.760 |
97.795 |
97.700 |
97.715 |
-0.055 |
44,607 |
279,800 |
-6,008 |
Sep18 |
150505 |
97.670 |
97.705 |
97.610 |
97.625 |
-0.055 |
31,337 |
151,925 |
-836 |
Dec18 |
150505 |
97.580 |
97.615 |
97.520 |
97.540 |
-0.050 |
29,570 |
212,395 |
-2,574 |
Mar19 |
150505 |
97.510 |
97.545 |
97.450 |
97.475 |
-0.045 |
20,774 |
143,788 |
+206 |
Jun19 |
150505 |
97.440 |
97.475 |
97.380 |
97.405 |
-0.045 |
21,626 |
140,260 |
+6,864 |
Sep19 |
150505 |
97.375 |
97.405 |
97.315 |
97.340 |
-0.045 |
14,966 |
73,996 |
+892 |
Total Volume and Open Interest |
1,585,745 |
11,126,840 |
+25,518 |
Ultra T-Bond(CBOT) |
Jun15 |
150505 |
161~00 |
161~29 |
159~20 |
160~12 |
-0~29 |
62,772 |
581,084 |
-1,878 |
Sep15 |
150505 |
159~00 |
159~29 |
158~31 |
158~31 |
-0~30 |
|
|
|
Dec15 |
150505 |
157~19 |
158~17 |
157~19 |
157~19 |
-0~30 |
|
|
|
Total Volume and Open Interest |
62,772 |
581,084 |
-1,878 |
30 Day Federal Funds(CBOT) |
May15 |
150505 |
99.872 |
99.872 |
99.870 |
99.870 |
unch |
5,623 |
103,243 |
-128 |
Jun15 |
150505 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
6,521 |
78,037 |
-824 |
Jul15 |
150505 |
99.845 |
99.850 |
99.845 |
99.850 |
unch |
10,778 |
158,256 |
-484 |
Aug15 |
150505 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
14,818 |
103,894 |
+619 |
Sep15 |
150505 |
99.780 |
99.785 |
99.780 |
99.780 |
unch |
3,963 |
54,266 |
+235 |
Oct15 |
150505 |
99.730 |
99.740 |
99.730 |
99.735 |
unch |
6,377 |
53,671 |
+1,556 |
Total Volume and Open Interest |
64,915 |
764,314 |
-751 |
3-Mth Euro-Yen(CME) |
Jun15 |
150505 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150505 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150505 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150505 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150505 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150505 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150505 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150505 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150505 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150505 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150505 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150505 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150505 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150505 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150505 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150505 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150505 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150505 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150505 |
147.13 |
147.14 |
146.54 |
146.78 |
-0.33 |
2,408 |
16,960 |
-135 |
Sep15 |
150505 |
147.10 |
147.10 |
147.10 |
147.10 |
unch |
|
|
|
Dec15 |
150505 |
146.54 |
146.54 |
146.54 |
146.54 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,408 |
16,961 |
-135 |
Euro-Bund(EUREX) |
Jun15 |
150505 |
155.53 |
156.22 |
154.60 |
154.85 |
-0.82 |
1,231,203 |
1,344,732 |
+22,623 |
Sep15 |
150505 |
155.39 |
156.02 |
154.41 |
154.59 |
-0.88 |
10,334 |
38,145 |
+2,375 |
Dec15 |
150505 |
156.00 |
156.17 |
154.97 |
155.08 |
-0.82 |
39 |
72 |
+12 |
Total Volume and Open Interest |
1,241,576 |
1,382,949 |
+25,010 |
Euro-Bobl(EUREX) |
Jun15 |
150505 |
128.61 |
128.83 |
128.50 |
128.56 |
-0.07 |
869,146 |
1,137,404 |
+861 |
Sep15 |
150505 |
129.94 |
130.15 |
129.80 |
129.84 |
-0.13 |
6,200 |
19,996 |
+5,143 |
Dec15 |
150505 |
129.56 |
129.56 |
129.56 |
129.56 |
-0.07 |
|
|
|
Total Volume and Open Interest |
875,346 |
1,157,400 |
+6,004 |
3-Mth Euribor(EUREX) |
Jun15 |
150505 |
100.005 |
100.010 |
100.005 |
100.010 |
unch |
0 |
7,894 |
+0 |
Sep15 |
150505 |
100.010 |
100.015 |
100.000 |
100.005 |
-0.005 |
0 |
13,851 |
+0 |
Dec15 |
150505 |
100.010 |
100.015 |
99.995 |
100.000 |
-0.005 |
83 |
32,197 |
-54 |
Total Volume and Open Interest |
3,632 |
87,744 |
-3,372 |
Long Gilt(LIFFE) |
Jun15 |
150505 |
117~23 |
117~30 |
116~24 |
116~27 |
-1~11 |
264,607 |
431,838 |
-3,107 |
Sep15 |
150505 |
115~28 |
115~28 |
115~28 |
115~28 |
-1~11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
264,607 |
431,839 |
-3,107 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150505 |
99.40 |
99.41 |
99.40 |
99.40 |
-0.01 |
18,646 |
329,792 |
-3,896 |
Sep15 |
150505 |
99.35 |
99.35 |
99.33 |
99.34 |
-0.01 |
76,717 |
362,737 |
-12,645 |
Dec15 |
150505 |
99.25 |
99.26 |
99.21 |
99.22 |
-0.03 |
71,426 |
345,924 |
-7,032 |
Mar16 |
150505 |
99.13 |
99.13 |
99.07 |
99.09 |
-0.04 |
69,404 |
290,113 |
-2,471 |
Jun16 |
150505 |
98.99 |
98.99 |
98.92 |
98.94 |
-0.05 |
77,916 |
237,501 |
-6,753 |
Sep16 |
150505 |
98.84 |
98.85 |
98.77 |
98.79 |
-0.06 |
82,905 |
210,830 |
-4,864 |
Total Volume and Open Interest |
737,368 |
2,813,938 |
-58,601 |
3-Mth Euribor(LIFFE) |
Jun15 |
150505 |
100.020 |
100.020 |
99.995 |
100.005 |
-0.005 |
10,643 |
427,020 |
-2,259 |
Sep15 |
150505 |
100.010 |
100.020 |
99.995 |
100.005 |
-0.005 |
15,093 |
342,528 |
+169 |
Dec15 |
150505 |
100.005 |
100.020 |
99.990 |
100.000 |
unch |
17,098 |
294,727 |
-1,052 |
Total Volume and Open Interest |
301,411 |
3,259,710 |
-32,812 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150505 |
97.89 |
97.94 |
97.85 |
97.88 |
-0.02 |
28,720 |
210,049 |
-7,525 |
Sep15 |
150505 |
97.97 |
97.98 |
97.88 |
97.93 |
-0.05 |
24,553 |
208,546 |
-384 |
Dec15 |
150505 |
97.99 |
98.00 |
97.89 |
97.93 |
-0.07 |
29,260 |
167,023 |
+3,347 |
Mar16 |
150505 |
97.97 |
97.98 |
97.87 |
97.91 |
-0.07 |
15,038 |
129,212 |
+657 |
Jun16 |
150505 |
97.91 |
97.93 |
97.81 |
97.86 |
-0.06 |
8,348 |
78,649 |
+1,917 |
Sep16 |
150505 |
97.84 |
97.86 |
97.75 |
97.79 |
-0.06 |
3,320 |
54,426 |
+35 |
Dec16 |
150505 |
97.78 |
97.78 |
97.67 |
97.71 |
-0.07 |
2,648 |
45,425 |
-120 |
Mar17 |
150505 |
97.71 |
97.71 |
97.60 |
97.63 |
-0.08 |
843 |
30,631 |
-432 |
Jun17 |
150505 |
97.60 |
97.60 |
97.50 |
97.56 |
-0.08 |
261 |
8,995 |
-46 |
Sep17 |
150505 |
97.55 |
97.55 |
97.42 |
97.47 |
-0.09 |
277 |
4,994 |
+74 |
Total Volume and Open Interest |
113,320 |
939,073 |
-2,479 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150505 |
97.31 |
97.35 |
97.16 |
97.21 |
-0.10 |
123,013 |
718,964 |
-17,586 |
Sep15 |
150505 |
97.21 |
97.21 |
97.21 |
97.21 |
-0.10 |
|
|
|
Total Volume and Open Interest |
123,013 |
718,964 |
-17,586 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150505 |
98.08 |
98.10 |
97.95 |
97.98 |
-0.11 |
215,696 |
719,328 |
-26,837 |
Sep15 |
150505 |
97.98 |
97.98 |
97.98 |
97.98 |
-0.11 |
|
|
|
Total Volume and Open Interest |
215,696 |
719,328 |
-26,837 |
Gold(CMX) |
Jun15 |
150505 |
1187.5 |
1199.3 |
1184.9 |
1193.2 |
+6.4 |
118,476 |
258,421 |
-1,967 |
Aug15 |
150505 |
1189.0 |
1200.2 |
1186.3 |
1194.3 |
+6.4 |
8,624 |
47,745 |
+1,506 |
Oct15 |
150505 |
1190.9 |
1200.0 |
1187.9 |
1195.2 |
+6.5 |
1,235 |
10,374 |
+203 |
Dec15 |
150505 |
1189.2 |
1201.8 |
1188.9 |
1196.2 |
+6.6 |
3,456 |
50,641 |
-90 |
Feb16 |
150505 |
1199.0 |
1200.7 |
1197.1 |
1197.1 |
+6.5 |
1,031 |
8,287 |
+395 |
Apr16 |
150505 |
1202.0 |
1202.5 |
1197.2 |
1198.2 |
+6.6 |
532 |
7,586 |
+259 |
Jun16 |
150505 |
1194.1 |
1199.2 |
1194.1 |
1199.2 |
+6.6 |
236 |
6,804 |
+106 |
Aug16 |
150505 |
1200.6 |
1200.6 |
1200.6 |
1200.6 |
+6.6 |
50 |
451 |
+0 |
Oct16 |
150505 |
1202.1 |
1202.1 |
1202.1 |
1202.1 |
+6.6 |
50 |
1,334 |
+50 |
Dec16 |
150505 |
1203.7 |
1203.7 |
1203.7 |
1203.7 |
+6.6 |
80 |
7,411 |
+14 |
Feb17 |
150505 |
1205.7 |
1205.7 |
1205.7 |
1205.7 |
+6.6 |
0 |
152 |
+0 |
Total Volume and Open Interest |
133,835 |
410,701 |
+446 |
Silver(CMX) |
May15 |
150505 |
1639.0 |
1657.0 |
1635.0 |
1655.7 |
+13.9 |
733 |
1,248 |
-479 |
Jul15 |
150505 |
1640.0 |
1670.5 |
1634.5 |
1657.9 |
+13.8 |
32,286 |
118,266 |
-416 |
Sep15 |
150505 |
1649.0 |
1671.5 |
1642.5 |
1661.9 |
+13.9 |
605 |
17,409 |
-165 |
Dec15 |
150505 |
1651.5 |
1671.0 |
1649.5 |
1667.0 |
+14.0 |
1,102 |
27,484 |
-284 |
Mar16 |
150505 |
1674.5 |
1677.5 |
1671.0 |
1671.3 |
+14.0 |
373 |
3,106 |
+267 |
May16 |
150505 |
1674.5 |
1674.5 |
1674.5 |
1674.5 |
+14.0 |
0 |
194 |
+0 |
Jul16 |
150505 |
1679.5 |
1679.5 |
1677.6 |
1677.6 |
+14.2 |
0 |
2,837 |
+0 |
Total Volume and Open Interest |
35,376 |
177,810 |
-1,049 |
Platinum(NYMEX) |
Jul15 |
150505 |
1148.2 |
1158.0 |
1141.5 |
1148.8 |
-2.1 |
9,478 |
66,304 |
-362 |
Oct15 |
150505 |
1150.0 |
1155.3 |
1146.2 |
1150.4 |
-2.1 |
155 |
4,216 |
+148 |
Jan16 |
150505 |
1152.2 |
1152.2 |
1152.2 |
1152.2 |
-2.1 |
0 |
34 |
+0 |
Apr16 |
150505 |
1153.2 |
1153.2 |
1153.2 |
1153.2 |
-2.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,635 |
70,578 |
-213 |
Palladium(NYMEX) |
Jun15 |
150505 |
780.20 |
798.00 |
777.75 |
794.95 |
+12.30 |
1,881 |
28,596 |
-22 |
Sep15 |
150505 |
782.90 |
799.00 |
782.05 |
796.05 |
+12.35 |
258 |
4,017 |
+157 |
Dec15 |
150505 |
794.00 |
797.00 |
794.00 |
797.00 |
+12.45 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,139 |
32,616 |
+135 |
Copper(CMX) |
May15 |
150505 |
291.80 |
295.30 |
290.65 |
294.00 |
+1.60 |
1,072 |
5,103 |
-558 |
Jul15 |
150505 |
291.05 |
295.60 |
289.95 |
293.50 |
+1.45 |
43,682 |
108,427 |
+3,613 |
Sep15 |
150505 |
290.85 |
295.40 |
289.95 |
293.60 |
+1.55 |
3,029 |
23,489 |
+343 |
Dec15 |
150505 |
291.35 |
295.45 |
290.05 |
293.80 |
+1.65 |
1,438 |
19,320 |
+370 |
Mar16 |
150505 |
290.35 |
294.25 |
290.35 |
293.90 |
+1.75 |
337 |
2,460 |
+6 |
Total Volume and Open Interest |
50,217 |
165,548 |
+3,931 |
DJIA Index(CBOT) |
Jun15 |
150505 |
17985 |
17985 |
17864 |
17864 |
-131 |
7 |
5,587 |
-1 |
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 |
150505 |
18000 |
18023 |
17825 |
17864 |
-131 |
110,840 |
108,310 |
-350 |
Sep15 |
150505 |
17900 |
17930 |
17752 |
17783 |
-131 |
26 |
175 |
+3 |
Dec15 |
150505 |
17790 |
17834 |
17689 |
17701 |
-131 |
0 |
32 |
+0 |
Mar16 |
150505 |
17619 |
17619 |
17619 |
17619 |
-131 |
0 |
1 |
+0 |
Total Volume and Open Interest |
110,866 |
108,518 |
-347 |
S & P 500(CME) |
Jun15 |
150505 |
2108.80 |
2111.30 |
2081.90 |
2084.00 |
-25.30 |
4,383 |
119,431 |
+413 |
Sep15 |
150505 |
2076.50 |
2102.40 |
2075.90 |
2076.50 |
-25.40 |
46 |
554 |
+40 |
Dec15 |
150505 |
2069.50 |
2095.50 |
2069.00 |
2069.50 |
-25.50 |
0 |
857 |
-1 |
Mar16 |
150505 |
2064.40 |
2090.40 |
2063.90 |
2064.40 |
-25.50 |
|
|
|
Total Volume and Open Interest |
4,429 |
120,842 |
+452 |
S & P 500 E-Mini(Globex) |
Jun15 |
150505 |
2109.50 |
2111.75 |
2081.50 |
2084.00 |
-25.25 |
1,022,085 |
2,734,463 |
-31,248 |
Sep15 |
150505 |
2101.75 |
2104.25 |
2074.25 |
2076.50 |
-25.50 |
918 |
36,461 |
+254 |
Total Volume and Open Interest |
1,023,088 |
2,775,164 |
-31,000 |
NASDAQ 100(CME) |
Jun15 |
150505 |
4458.00 |
4464.00 |
4398.50 |
4407.50 |
-69.00 |
336 |
7,443 |
+7 |
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 |
150505 |
4474.00 |
4480.30 |
4399.50 |
4407.50 |
-69.00 |
197,160 |
346,604 |
-8,343 |
Sep15 |
150505 |
4465.00 |
4470.00 |
4395.00 |
4399.80 |
-69.20 |
86 |
257 |
+12 |
Total Volume and Open Interest |
197,246 |
346,895 |
-8,331 |
S & P Midcap 400(CME) |
Jun15 |
150505 |
1496.00 |
1496.00 |
1496.00 |
1496.00 |
-19.70 |
182 |
1,206 |
-109 |
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 |
150505 |
14.50 |
15.27 |
14.45 |
15.23 |
+0.75 |
64,322 |
166,745 |
+102,423 |
Jun15 |
150505 |
15.96 |
16.55 |
15.92 |
16.52 |
+0.54 |
39,245 |
109,989 |
+70,744 |
Jul15 |
150505 |
16.80 |
17.25 |
16.75 |
17.23 |
+0.46 |
14,051 |
36,572 |
+22,521 |
Aug15 |
150505 |
17.25 |
17.66 |
17.20 |
17.63 |
+0.36 |
7,439 |
27,821 |
+20,382 |
Total Volume and Open Interest |
133,376 |
384,704 |
+251,328 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150505 |
19770 |
19810 |
19335 |
19375 |
-430 |
7,993 |
56,992 |
-694 |
Sep15 |
150505 |
19645 |
19645 |
19430 |
19430 |
-430 |
5 |
48 |
-3 |
Total Volume and Open Interest |
7,998 |
57,040 |
-697 |
Nikkei 225(SGX) |
Jun15 |
150505 |
19640 |
19795 |
19625 |
19685 |
+25 |
98,189 |
293,762 |
-15,566 |
Sep15 |
150505 |
19765 |
19765 |
19670 |
19670 |
+25 |
42 |
270 |
+40 |
Dec15 |
150505 |
19585 |
19585 |
19585 |
19585 |
+25 |
0 |
6,062 |
+0 |
Total Volume and Open Interest |
100,847 |
308,570 |
-13,631 |
CAC 40(EURONEXT) |
May15 |
150505 |
5036.0 |
5100.5 |
4927.5 |
4940.0 |
-101.0 |
158,626 |
336,500 |
-930 |
Jun15 |
150505 |
4996.5 |
5055.0 |
4890.0 |
4897.5 |
-101.0 |
1,591 |
13,931 |
+840 |
Jul15 |
150505 |
4893.5 |
4893.5 |
4893.5 |
4893.5 |
-101.0 |
|
|
|
Total Volume and Open Interest |
160,235 |
350,544 |
-72 |
Hang Seng Index(HKFE) |
May15 |
150505 |
28160 |
28298 |
27502 |
27781 |
-375 |
63,788 |
122,819 |
-960 |
Jun15 |
150505 |
27898 |
28012 |
27240 |
27497 |
-378 |
1,630 |
11,107 |
+183 |
Total Volume and Open Interest |
65,657 |
137,004 |
-22,230 |
DAX(EUREX) |
Jun15 |
150505 |
11606.5 |
11771.5 |
11312.0 |
11353.0 |
-300.0 |
162,912 |
182,482 |
-1,573 |
Sep15 |
150505 |
11610.0 |
11765.0 |
11314.5 |
11354.5 |
-300.0 |
1,140 |
6,427 |
+351 |
Dec15 |
150505 |
11614.0 |
11735.0 |
11344.0 |
11357.0 |
-301.0 |
123 |
341 |
+65 |
Total Volume and Open Interest |
164,175 |
189,250 |
-1,157 |
FT-SE 100(EURONEXT) |
Jun15 |
150505 |
7011.00 |
7018.50 |
6885.50 |
6905.50 |
-39.00 |
131,850 |
581,011 |
-11,289 |
Sep15 |
150505 |
6917.00 |
6928.00 |
6853.00 |
6853.00 |
-38.00 |
206 |
709 |
+69 |
Dec15 |
150505 |
6825.00 |
6825.00 |
6825.00 |
6825.00 |
-38.00 |
2 |
225 |
+2 |
Total Volume and Open Interest |
132,058 |
581,945 |
-11,218 |
SPI 200(SFE) |
Jun15 |
150505 |
5805.0 |
5889.0 |
5784.0 |
5804.0 |
-2.0 |
28,447 |
249,227 |
-517 |
Sep15 |
150505 |
5746.0 |
5746.0 |
5746.0 |
5746.0 |
-7.0 |
5 |
2,812 |
-42 |
Dec15 |
150505 |
5740.0 |
5740.0 |
5740.0 |
5740.0 |
-7.0 |
1 |
2,063 |
+1 |
Total Volume and Open Interest |
28,471 |
255,026 |
-588 |
FTSE MIB(ISE) |
Jun15 |
150505 |
22790.00 |
22995.00 |
22195.00 |
22238.00 |
-613.00 |
|
|
|
Sep15 |
150505 |
22695.00 |
22915.00 |
22125.00 |
22171.00 |
-615.00 |
|
|
|
Dec15 |
150505 |
22084.00 |
22084.00 |
22084.00 |
22084.00 |
-615.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
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 |
150505 |
450.15 |
451.00 |
443.95 |
450.15 |
+6.15 |
300 |
11,748 |
+142 |
Jun15 |
150505 |
452.95 |
454.00 |
446.95 |
452.95 |
+5.95 |
0 |
894 |
+0 |
Jul15 |
150505 |
455.45 |
456.25 |
449.45 |
455.45 |
+5.95 |
|
|
|
Total Volume and Open Interest |
300 |
12,642 |
+142 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|