|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed May 06, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May15 |
150506 |
993.25 |
1000.50 |
988.25 |
990.50 |
-3.00 |
3,949 |
7,840 |
-2,447 |
| Jul15 |
150506 |
984.00 |
990.50 |
978.00 |
982.50 |
-2.25 |
100,379 |
367,800 |
+6,218 |
| Aug15 |
150506 |
977.00 |
983.00 |
971.50 |
975.75 |
-1.25 |
6,439 |
27,024 |
+729 |
| Sep15 |
150506 |
962.25 |
969.00 |
957.75 |
962.25 |
unch |
1,729 |
10,391 |
+204 |
| Nov15 |
150506 |
953.50 |
961.75 |
951.00 |
956.00 |
+1.50 |
31,932 |
209,889 |
+2,653 |
| Jan16 |
150506 |
960.75 |
967.75 |
957.50 |
962.25 |
+1.50 |
2,673 |
14,864 |
+337 |
| Mar16 |
150506 |
962.50 |
970.25 |
960.75 |
965.00 |
+1.75 |
1,887 |
22,681 |
+369 |
| May16 |
150506 |
965.00 |
971.75 |
963.00 |
966.75 |
+1.75 |
1,880 |
10,546 |
+496 |
| Jul16 |
150506 |
972.50 |
974.75 |
968.75 |
972.25 |
+2.25 |
637 |
3,957 |
+130 |
| Aug16 |
150506 |
971.00 |
973.00 |
969.75 |
971.75 |
+2.00 |
3 |
159 |
+2 |
| Sep16 |
150506 |
960.25 |
960.25 |
959.75 |
960.25 |
+0.50 |
0 |
35 |
+0 |
| Nov16 |
150506 |
955.00 |
962.00 |
953.00 |
955.25 |
unch |
69 |
5,920 |
+29 |
| Jan17 |
150506 |
959.50 |
960.75 |
959.50 |
960.75 |
unch |
2 |
68 |
+0 |
| Mar17 |
150506 |
965.25 |
965.25 |
965.25 |
965.25 |
unch |
0 |
34 |
+0 |
| Total Volume and Open Interest |
151,579 |
681,524 |
+8,720 |
| Soybean Meal(CBOT) |
| May15 |
150506 |
318.00 |
320.80 |
316.20 |
317.60 |
-0.50 |
2,172 |
4,823 |
-938 |
| Jul15 |
150506 |
315.10 |
317.90 |
312.80 |
314.20 |
-1.00 |
40,694 |
188,377 |
+450 |
| Aug15 |
150506 |
312.40 |
315.20 |
310.50 |
311.90 |
-0.70 |
4,769 |
25,509 |
+185 |
| Sep15 |
150506 |
310.00 |
312.60 |
308.20 |
309.60 |
-0.60 |
3,358 |
18,737 |
+496 |
| Oct15 |
150506 |
306.90 |
309.30 |
305.50 |
306.50 |
-0.50 |
1,723 |
13,758 |
+558 |
| Dec15 |
150506 |
306.70 |
309.70 |
305.80 |
307.20 |
unch |
13,137 |
58,669 |
+1,490 |
| Jan16 |
150506 |
306.20 |
309.20 |
305.60 |
307.10 |
+0.20 |
1,907 |
5,634 |
+282 |
| Mar16 |
150506 |
306.60 |
308.70 |
305.00 |
306.50 |
+0.30 |
1,051 |
6,790 |
+328 |
| May16 |
150506 |
306.10 |
308.40 |
304.90 |
306.10 |
+0.40 |
384 |
2,691 |
+90 |
| Jul16 |
150506 |
307.70 |
308.30 |
306.60 |
307.30 |
+0.40 |
317 |
2,318 |
+122 |
| Total Volume and Open Interest |
69,676 |
329,825 |
+3,183 |
| Soybean Oil(CBOT) |
| May15 |
150506 |
33.01 |
33.23 |
32.15 |
32.75 |
-0.13 |
1,464 |
1,751 |
-510 |
| Jul15 |
150506 |
33.10 |
33.48 |
32.83 |
32.92 |
-0.13 |
88,456 |
207,304 |
+6,546 |
| Aug15 |
150506 |
33.07 |
33.90 |
32.87 |
32.96 |
-0.10 |
12,729 |
25,928 |
+1,876 |
| Sep15 |
150506 |
33.19 |
33.48 |
32.89 |
32.99 |
-0.08 |
5,819 |
20,422 |
+376 |
| Oct15 |
150506 |
33.33 |
33.40 |
32.88 |
32.99 |
-0.04 |
2,393 |
12,367 |
+363 |
| Dec15 |
150506 |
33.20 |
33.57 |
33.04 |
33.16 |
-0.01 |
18,763 |
93,495 |
+548 |
| Jan16 |
150506 |
33.44 |
33.69 |
33.18 |
33.30 |
-0.01 |
2,001 |
6,710 |
-25 |
| Mar16 |
150506 |
33.76 |
33.83 |
33.37 |
33.47 |
unch |
1,076 |
7,329 |
+329 |
| May16 |
150506 |
33.88 |
33.88 |
33.49 |
33.61 |
unch |
490 |
4,945 |
+131 |
| Jul16 |
150506 |
33.99 |
34.04 |
33.70 |
33.77 |
-0.01 |
387 |
2,753 |
-46 |
| Total Volume and Open Interest |
133,622 |
385,910 |
+9,616 |
| Canola(WCE) |
| May15 |
150506 |
467.0 |
467.0 |
464.5 |
464.5 |
-7.8 |
62 |
1,866 |
-9 |
| Jul15 |
150506 |
458.2 |
460.3 |
455.1 |
455.4 |
-3.4 |
8,750 |
85,847 |
+406 |
| Nov15 |
150506 |
449.8 |
451.8 |
446.3 |
446.9 |
-3.5 |
2,404 |
49,353 |
+360 |
| Jan16 |
150506 |
450.8 |
451.3 |
447.2 |
447.6 |
-3.6 |
46 |
1,787 |
+40 |
| Mar16 |
150506 |
451.6 |
451.6 |
447.5 |
447.5 |
-3.5 |
0 |
569 |
+0 |
| Total Volume and Open Interest |
11,273 |
141,362 |
+798 |
| Corn(CBOT) |
| May15 |
150506 |
361.75 |
369.00 |
361.75 |
366.50 |
+5.25 |
3,335 |
7,870 |
-1,294 |
| Jul15 |
150506 |
363.00 |
369.50 |
362.75 |
366.75 |
+4.00 |
115,613 |
653,421 |
-9 |
| Sep15 |
150506 |
369.50 |
375.00 |
369.00 |
372.75 |
+3.75 |
33,308 |
189,225 |
-552 |
| Dec15 |
150506 |
379.00 |
385.00 |
379.00 |
382.50 |
+3.50 |
52,817 |
304,770 |
+6,459 |
| Mar16 |
150506 |
390.00 |
396.00 |
390.00 |
394.00 |
+4.00 |
3,741 |
84,099 |
+301 |
| May16 |
150506 |
399.25 |
403.50 |
397.75 |
401.50 |
+3.75 |
766 |
12,966 |
+159 |
| Jul16 |
150506 |
404.75 |
410.50 |
404.75 |
408.00 |
+3.25 |
3,414 |
25,716 |
+1,584 |
| Sep16 |
150506 |
402.50 |
402.50 |
399.50 |
402.50 |
+3.00 |
277 |
2,129 |
+3 |
| Dec16 |
150506 |
399.00 |
404.50 |
399.00 |
401.75 |
+2.75 |
1,340 |
21,094 |
+388 |
| Mar17 |
150506 |
410.00 |
411.50 |
408.75 |
411.50 |
+2.75 |
58 |
671 |
+35 |
| Total Volume and Open Interest |
214,715 |
1,303,362 |
+7,112 |
| Wheat(CBOT) |
| May15 |
150506 |
467.00 |
478.00 |
464.00 |
475.75 |
+11.75 |
451 |
437 |
-172 |
| Jul15 |
150506 |
468.25 |
482.25 |
466.50 |
479.25 |
+12.75 |
39,696 |
276,880 |
-715 |
| Sep15 |
150506 |
475.25 |
490.00 |
474.75 |
487.25 |
+12.50 |
9,152 |
70,572 |
+694 |
| Dec15 |
150506 |
493.00 |
506.50 |
491.25 |
504.00 |
+12.75 |
9,817 |
69,968 |
+917 |
| Mar16 |
150506 |
508.50 |
522.50 |
508.25 |
520.25 |
+12.00 |
2,191 |
19,954 |
+269 |
| May16 |
150506 |
522.00 |
532.50 |
519.25 |
530.75 |
+11.50 |
1,298 |
4,545 |
+152 |
| Total Volume and Open Interest |
64,807 |
446,797 |
+2,042 |
| Wheat(KCBT) |
| May15 |
150506 |
501.25 |
501.25 |
486.25 |
501.25 |
+15.00 |
186 |
214 |
-166 |
| Jul15 |
150506 |
491.00 |
505.25 |
490.25 |
503.50 |
+13.25 |
8,087 |
100,074 |
-319 |
| Sep15 |
150506 |
500.50 |
514.75 |
500.00 |
512.75 |
+12.75 |
1,339 |
25,266 |
+106 |
| Dec15 |
150506 |
521.25 |
533.75 |
519.50 |
531.75 |
+12.25 |
1,185 |
27,023 |
+52 |
| Mar16 |
150506 |
534.00 |
546.00 |
533.00 |
545.00 |
+12.00 |
370 |
7,869 |
+90 |
| May16 |
150506 |
544.75 |
554.00 |
542.00 |
554.00 |
+12.00 |
76 |
2,448 |
+19 |
| Total Volume and Open Interest |
11,336 |
164,744 |
-149 |
| Wheat(MGE) |
| May15 |
150506 |
527.00 |
527.00 |
527.00 |
527.00 |
+13.75 |
34 |
27 |
-42 |
| Jul15 |
150506 |
526.25 |
540.50 |
525.50 |
538.75 |
+14.00 |
2,581 |
37,348 |
-35 |
| Sep15 |
150506 |
537.00 |
551.50 |
537.00 |
549.75 |
+13.75 |
882 |
11,805 |
+59 |
| Dec15 |
150506 |
554.50 |
565.25 |
553.25 |
563.00 |
+13.25 |
465 |
12,737 |
-16 |
| Mar16 |
150506 |
568.00 |
580.75 |
568.00 |
577.75 |
+12.00 |
162 |
4,932 |
+117 |
| Total Volume and Open Interest |
4,157 |
68,161 |
+82 |
| Oats(CBOT) |
| May15 |
150506 |
239.50 |
239.75 |
227.25 |
237.50 |
+10.25 |
20 |
20 |
+0 |
| Jul15 |
150506 |
230.75 |
247.00 |
229.00 |
241.25 |
+11.25 |
282 |
4,484 |
-38 |
| Sep15 |
150506 |
246.00 |
248.00 |
236.25 |
248.00 |
+11.75 |
22 |
372 |
+14 |
| Dec15 |
150506 |
248.00 |
259.00 |
244.50 |
254.50 |
+10.00 |
37 |
2,511 |
+23 |
| Total Volume and Open Interest |
363 |
7,630 |
+0 |
| Rough Rice(CBOT) |
| May15 |
150506 |
9.70 |
9.72 |
9.53 |
9.55 |
-0.18 |
109 |
89 |
-179 |
| Jul15 |
150506 |
9.94 |
10.06 |
9.75 |
9.80 |
-0.18 |
462 |
7,732 |
+18 |
| Sep15 |
150506 |
10.20 |
10.32 |
10.02 |
10.06 |
-0.18 |
123 |
2,754 |
+86 |
| Nov15 |
150506 |
10.56 |
10.56 |
10.30 |
10.31 |
-0.18 |
14 |
119 |
+10 |
| Total Volume and Open Interest |
708 |
10,709 |
-65 |
| Live Cattle(CME) |
| Jun15 |
150506 |
151.450 |
151.785 |
150.150 |
150.235 |
-1.215 |
17,183 |
124,850 |
-1,717 |
| Aug15 |
150506 |
149.800 |
150.325 |
148.750 |
148.935 |
-0.965 |
8,399 |
64,403 |
+1,707 |
| Oct15 |
150506 |
151.200 |
151.685 |
150.435 |
150.750 |
-0.600 |
4,646 |
50,601 |
+507 |
| Dec15 |
150506 |
152.300 |
152.600 |
151.500 |
152.035 |
-0.450 |
4,111 |
28,005 |
+603 |
| Feb16 |
150506 |
151.800 |
152.285 |
151.350 |
151.800 |
-0.450 |
430 |
5,387 |
+40 |
| Apr16 |
150506 |
150.985 |
151.000 |
150.350 |
150.850 |
-0.400 |
172 |
4,136 |
+81 |
| Total Volume and Open Interest |
35,074 |
278,640 |
+1,293 |
| Feeder Cattle(CME) |
| May15 |
150506 |
215.350 |
215.700 |
214.130 |
214.500 |
-0.880 |
3,108 |
8,857 |
-501 |
| Aug15 |
150506 |
218.185 |
218.185 |
216.380 |
216.880 |
-1.370 |
4,777 |
18,777 |
+332 |
| Sep15 |
150506 |
217.150 |
217.580 |
215.985 |
216.485 |
-1.300 |
895 |
3,920 |
+63 |
| Oct15 |
150506 |
215.630 |
216.535 |
214.985 |
215.380 |
-1.250 |
765 |
3,684 |
+160 |
| Nov15 |
150506 |
215.300 |
215.785 |
214.300 |
215.235 |
-1.095 |
297 |
1,596 |
+131 |
| Jan16 |
150506 |
209.250 |
210.100 |
208.700 |
209.150 |
-1.230 |
47 |
1,053 |
+7 |
| Mar16 |
150506 |
207.735 |
208.650 |
207.580 |
208.250 |
-0.600 |
19 |
93 |
+18 |
| Total Volume and Open Interest |
9,908 |
37,980 |
+210 |
| Lean Hogs(CME) |
| May15 |
150506 |
79.430 |
80.830 |
79.430 |
80.350 |
+1.350 |
276 |
2,146 |
-53 |
| Jun15 |
150506 |
83.500 |
84.480 |
83.200 |
84.050 |
+1.300 |
12,639 |
82,311 |
-2,293 |
| Jul15 |
150506 |
83.750 |
84.250 |
83.480 |
84.080 |
+0.945 |
3,891 |
28,332 |
+987 |
| Aug15 |
150506 |
83.800 |
84.480 |
83.500 |
84.330 |
+1.280 |
3,029 |
36,583 |
+19 |
| Oct15 |
150506 |
73.350 |
73.750 |
73.000 |
73.550 |
+0.800 |
3,423 |
41,887 |
-668 |
| Dec15 |
150506 |
69.600 |
70.330 |
69.550 |
70.200 |
+0.725 |
2,399 |
21,081 |
+790 |
| Feb16 |
150506 |
71.885 |
72.135 |
71.550 |
72.080 |
+0.500 |
1,739 |
6,020 |
+594 |
| Apr16 |
150506 |
73.650 |
74.135 |
73.600 |
74.100 |
+0.450 |
344 |
2,717 |
+201 |
| Total Volume and Open Interest |
27,809 |
221,733 |
-373 |
| Class III Milk(CME) |
| May15 |
150506 |
16.30 |
16.32 |
16.25 |
16.27 |
-0.04 |
370 |
6,028 |
-117 |
| Jun15 |
150506 |
16.68 |
17.00 |
16.66 |
16.90 |
+0.23 |
509 |
6,071 |
+72 |
| Jul15 |
150506 |
16.83 |
17.13 |
16.83 |
17.02 |
+0.20 |
197 |
4,026 |
+44 |
| Aug15 |
150506 |
17.17 |
17.34 |
17.17 |
17.21 |
+0.09 |
103 |
3,560 |
-25 |
| Sep15 |
150506 |
17.44 |
17.52 |
17.44 |
17.48 |
+0.11 |
85 |
3,374 |
-11 |
| Oct15 |
150506 |
17.44 |
17.55 |
17.44 |
17.46 |
+0.01 |
38 |
2,983 |
+11 |
| Nov15 |
150506 |
17.44 |
17.48 |
17.42 |
17.42 |
-0.03 |
23 |
2,921 |
-1 |
| Dec15 |
150506 |
17.30 |
17.33 |
17.30 |
17.33 |
unch |
19 |
2,676 |
+8 |
| Jan16 |
150506 |
16.98 |
17.05 |
16.98 |
17.01 |
-0.04 |
17 |
550 |
+2 |
| Feb16 |
150506 |
16.95 |
17.00 |
16.95 |
16.95 |
-0.05 |
31 |
392 |
+30 |
| Mar16 |
150506 |
16.86 |
16.95 |
16.86 |
16.86 |
-0.04 |
10 |
328 |
+10 |
| Apr16 |
150506 |
16.75 |
16.75 |
16.75 |
16.75 |
unch |
5 |
214 |
+2 |
| May16 |
150506 |
16.75 |
16.75 |
16.75 |
16.75 |
unch |
7 |
177 |
+3 |
| Total Volume and Open Interest |
1,451 |
33,757 |
+58 |
| Cocoa(ICE) |
| May15 |
150506 |
2889 |
2889 |
2889 |
2889 |
-47 |
0 |
13 |
+0 |
| Jul15 |
150506 |
2938 |
2955 |
2912 |
2919 |
-24 |
6,205 |
82,719 |
-296 |
| Sep15 |
150506 |
2920 |
2940 |
2901 |
2907 |
-22 |
1,622 |
39,318 |
-280 |
| Dec15 |
150506 |
2908 |
2921 |
2888 |
2894 |
-19 |
1,036 |
39,021 |
+275 |
| Mar16 |
150506 |
2893 |
2902 |
2873 |
2878 |
-19 |
146 |
19,266 |
+81 |
| May16 |
150506 |
2869 |
2869 |
2869 |
2869 |
-19 |
7 |
6,624 |
-4 |
| Jul16 |
150506 |
2858 |
2858 |
2858 |
2858 |
-19 |
16 |
6,899 |
+0 |
| Total Volume and Open Interest |
9,041 |
197,415 |
-232 |
| Coffee "C"(ICE) |
| May15 |
150506 |
132.40 |
132.40 |
127.85 |
128.05 |
-4.50 |
40 |
171 |
-18 |
| Jul15 |
150506 |
133.65 |
134.25 |
129.15 |
129.95 |
-3.70 |
12,531 |
97,645 |
+307 |
| Sep15 |
150506 |
135.95 |
136.80 |
132.00 |
132.75 |
-3.60 |
4,070 |
40,347 |
-443 |
| Dec15 |
150506 |
139.90 |
140.65 |
135.85 |
136.65 |
-3.60 |
2,742 |
28,604 |
-271 |
| Mar16 |
150506 |
144.05 |
144.55 |
139.60 |
140.40 |
-3.55 |
1,170 |
8,713 |
+594 |
| May16 |
150506 |
146.40 |
146.55 |
141.90 |
142.65 |
-3.50 |
297 |
4,469 |
+75 |
| Total Volume and Open Interest |
21,163 |
190,226 |
+234 |
| Orange Juice(ICE) |
| May15 |
150506 |
117.80 |
119.60 |
117.80 |
119.30 |
+2.75 |
123 |
56 |
-452 |
| Jul15 |
150506 |
120.90 |
120.90 |
117.05 |
119.85 |
-0.65 |
442 |
11,419 |
+94 |
| Sep15 |
150506 |
121.05 |
121.80 |
118.75 |
121.15 |
-0.50 |
65 |
1,555 |
-32 |
| Nov15 |
150506 |
122.60 |
123.80 |
122.60 |
123.25 |
-0.25 |
50 |
686 |
+29 |
| Jan16 |
150506 |
125.00 |
125.00 |
125.00 |
125.00 |
+0.85 |
0 |
141 |
+0 |
| Mar16 |
150506 |
126.95 |
126.95 |
126.95 |
126.95 |
+0.85 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
680 |
13,868 |
-361 |
| Sugar #11(ICE) |
| Jul15 |
150506 |
12.81 |
12.96 |
12.77 |
12.87 |
+0.12 |
57,650 |
431,945 |
+4,935 |
| Oct15 |
150506 |
13.18 |
13.33 |
13.13 |
13.25 |
+0.12 |
20,341 |
172,419 |
+3,499 |
| Mar16 |
150506 |
14.32 |
14.49 |
14.31 |
14.45 |
+0.13 |
11,472 |
111,821 |
+4,101 |
| May16 |
150506 |
14.50 |
14.55 |
14.38 |
14.52 |
+0.13 |
3,834 |
24,452 |
-168 |
| Jul16 |
150506 |
14.50 |
14.55 |
14.43 |
14.53 |
+0.11 |
2,206 |
22,372 |
+329 |
| Oct16 |
150506 |
14.70 |
14.75 |
14.64 |
14.72 |
+0.10 |
370 |
20,444 |
+248 |
| Mar17 |
150506 |
15.12 |
15.21 |
15.12 |
15.19 |
+0.10 |
132 |
9,178 |
-34 |
| May17 |
150506 |
15.11 |
15.20 |
15.11 |
15.18 |
+0.11 |
98 |
1,333 |
+6 |
| Total Volume and Open Interest |
96,253 |
796,787 |
+12,982 |
| London Cocoa(LCE) |
| May15 |
150506 |
2000 |
2006 |
1986 |
1989 |
-13 |
0 |
26,786 |
-2,095 |
| Jul15 |
150506 |
2018 |
2028 |
2002 |
2006 |
-16 |
0 |
73,062 |
+553 |
| Sep15 |
150506 |
2001 |
2012 |
1989 |
1992 |
-13 |
0 |
46,585 |
+374 |
| Dec15 |
150506 |
1987 |
1995 |
1970 |
1973 |
-14 |
0 |
54,778 |
-156 |
| Mar16 |
150506 |
1955 |
1963 |
1945 |
1947 |
-12 |
0 |
43,924 |
+53 |
| May16 |
150506 |
1950 |
1953 |
1937 |
1940 |
-11 |
0 |
6,238 |
+9 |
| Jul16 |
150506 |
1935 |
1935 |
1935 |
1935 |
-12 |
0 |
11,680 |
+18 |
| Total Volume and Open Interest |
0 |
270,763 |
-1,244 |
| London Sugar(LCE) |
| Aug15 |
150506 |
374.50 |
377.40 |
372.40 |
373.50 |
+1.40 |
0 |
39,561 |
-20 |
| Oct15 |
150506 |
370.50 |
373.40 |
369.60 |
370.90 |
+2.00 |
0 |
14,585 |
-212 |
| Dec15 |
150506 |
378.20 |
378.80 |
375.10 |
376.50 |
+1.80 |
0 |
10,007 |
+41 |
| Mar16 |
150506 |
383.00 |
383.50 |
380.20 |
381.50 |
+1.80 |
0 |
6,950 |
+143 |
| May16 |
150506 |
389.70 |
389.70 |
386.80 |
387.90 |
+1.80 |
0 |
2,283 |
-2 |
| Total Volume and Open Interest |
0 |
74,456 |
+31 |
| Cotton(ICE) |
| May15 |
150506 |
64.56 |
67.04 |
64.38 |
66.10 |
-0.89 |
1 |
277 |
-2 |
| Jul15 |
150506 |
66.33 |
66.68 |
65.57 |
65.86 |
-0.89 |
13,195 |
123,181 |
-865 |
| Oct15 |
150506 |
65.98 |
66.14 |
65.58 |
65.83 |
-0.69 |
6 |
48 |
-5 |
| Dec15 |
150506 |
66.05 |
66.26 |
65.37 |
65.77 |
-0.72 |
5,525 |
62,619 |
+1,734 |
| Mar16 |
150506 |
65.85 |
65.85 |
65.28 |
65.71 |
-0.64 |
530 |
6,171 |
+117 |
| May16 |
150506 |
65.97 |
65.97 |
65.56 |
65.90 |
-0.57 |
354 |
1,011 |
+104 |
| Total Volume and Open Interest |
19,837 |
194,951 |
+1,050 |
| Lumber(CME) |
| May15 |
150506 |
243.1 |
248.6 |
242.3 |
244.2 |
+2.2 |
417 |
943 |
-275 |
| Jul15 |
150506 |
248.0 |
253.6 |
247.7 |
250.1 |
+2.1 |
686 |
4,734 |
+224 |
| Sep15 |
150506 |
249.5 |
254.9 |
249.0 |
251.4 |
+2.2 |
185 |
805 |
+125 |
| Nov15 |
150506 |
255.3 |
258.0 |
252.0 |
255.3 |
+2.3 |
7 |
70 |
+4 |
| Total Volume and Open Interest |
1,295 |
6,593 |
+78 |
| Crude Oil(NYM) |
| Jun15 |
150506 |
60.72 |
62.58 |
60.54 |
60.93 |
+0.53 |
215,046 |
400,321 |
-4,396 |
| Jul15 |
150506 |
61.74 |
63.62 |
61.62 |
62.00 |
+0.50 |
52,385 |
249,452 |
+6,335 |
| Aug15 |
150506 |
62.40 |
64.12 |
62.15 |
62.56 |
+0.45 |
20,124 |
81,216 |
+1,282 |
| Sep15 |
150506 |
62.89 |
64.45 |
62.50 |
62.93 |
+0.39 |
23,244 |
152,722 |
-10 |
| Oct15 |
150506 |
63.08 |
64.74 |
62.85 |
63.28 |
+0.34 |
12,715 |
84,383 |
+1,456 |
| Nov15 |
150506 |
63.49 |
65.03 |
63.20 |
63.66 |
+0.30 |
9,796 |
58,316 |
+2,868 |
| Dec15 |
150506 |
63.95 |
65.38 |
63.52 |
64.01 |
+0.26 |
30,392 |
207,894 |
+2,427 |
| Jan16 |
150506 |
64.48 |
65.56 |
63.84 |
64.29 |
+0.25 |
2,985 |
55,753 |
+202 |
| Feb16 |
150506 |
64.64 |
65.50 |
63.98 |
64.46 |
+0.24 |
1,454 |
29,077 |
+111 |
| Mar16 |
150506 |
64.65 |
65.61 |
64.15 |
64.57 |
+0.23 |
2,845 |
46,522 |
-18 |
| Apr16 |
150506 |
65.14 |
65.71 |
64.48 |
64.67 |
+0.22 |
782 |
14,081 |
+3 |
| May16 |
150506 |
65.35 |
65.39 |
64.79 |
64.79 |
+0.22 |
755 |
13,104 |
+18 |
| Jun16 |
150506 |
64.96 |
65.93 |
64.49 |
64.92 |
+0.22 |
6,609 |
58,453 |
+253 |
| Jul16 |
150506 |
64.97 |
64.97 |
64.97 |
64.97 |
+0.19 |
562 |
11,389 |
+189 |
| Aug16 |
150506 |
65.04 |
65.04 |
65.04 |
65.04 |
+0.16 |
367 |
8,319 |
+33 |
| Sep16 |
150506 |
65.78 |
65.79 |
64.79 |
65.14 |
+0.13 |
1,593 |
27,558 |
+229 |
| Total Volume and Open Interest |
395,171 |
1,737,716 |
+13,375 |
| e-miNY Crude Oil(NYM) |
| May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
| Jun15 |
150506 |
60.725 |
62.575 |
60.500 |
60.925 |
+0.525 |
6,269 |
2,873 |
-159 |
| Jul15 |
150506 |
61.775 |
63.625 |
61.625 |
62.000 |
+0.500 |
343 |
862 |
+103 |
| Aug15 |
150506 |
62.350 |
64.025 |
62.250 |
62.550 |
+0.450 |
33 |
279 |
-3 |
| Sep15 |
150506 |
62.850 |
64.250 |
62.725 |
62.925 |
+0.375 |
13 |
288 |
-5 |
| Oct15 |
150506 |
64.275 |
64.650 |
63.050 |
63.275 |
+0.325 |
5 |
185 |
+1 |
| Nov15 |
150506 |
64.500 |
64.500 |
63.400 |
63.650 |
+0.300 |
13 |
196 |
+3 |
| Dec15 |
150506 |
65.075 |
65.075 |
63.775 |
64.000 |
+0.250 |
31 |
482 |
+1 |
| Jan16 |
150506 |
65.325 |
65.325 |
64.300 |
64.300 |
+0.250 |
0 |
10 |
+0 |
| Feb16 |
150506 |
64.450 |
64.450 |
64.450 |
64.450 |
+0.225 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
6,727 |
5,241 |
-59 |
| NY Harbor ULSD(NYM) |
| Jun15 |
150506 |
201.89 |
205.72 |
200.14 |
201.61 |
+0.16 |
47,120 |
100,823 |
-2,143 |
| Jul15 |
150506 |
202.30 |
206.22 |
200.74 |
202.18 |
+0.19 |
17,055 |
58,980 |
+2,640 |
| Aug15 |
150506 |
203.11 |
206.84 |
201.39 |
202.86 |
+0.22 |
9,132 |
30,271 |
-344 |
| Sep15 |
150506 |
205.94 |
207.97 |
202.78 |
204.15 |
+0.29 |
6,618 |
30,929 |
-1,150 |
| Oct15 |
150506 |
206.43 |
209.14 |
204.31 |
205.62 |
+0.28 |
2,979 |
21,672 |
-398 |
| Nov15 |
150506 |
207.81 |
210.08 |
205.59 |
206.95 |
+0.22 |
1,878 |
13,954 |
+208 |
| Dec15 |
150506 |
209.09 |
211.88 |
206.80 |
208.18 |
+0.17 |
5,323 |
37,712 |
+457 |
| Jan16 |
150506 |
211.35 |
212.55 |
208.00 |
209.36 |
+0.18 |
550 |
9,639 |
+95 |
| Feb16 |
150506 |
212.80 |
212.80 |
208.43 |
209.58 |
+0.15 |
123 |
5,267 |
+2 |
| Mar16 |
150506 |
211.39 |
211.80 |
208.03 |
208.85 |
+0.12 |
225 |
9,081 |
+13 |
| Apr16 |
150506 |
210.52 |
210.52 |
207.28 |
207.58 |
+0.13 |
207 |
6,185 |
-2 |
| May16 |
150506 |
210.45 |
210.45 |
207.46 |
207.53 |
+0.15 |
220 |
3,917 |
+124 |
| Jun16 |
150506 |
210.97 |
211.44 |
206.88 |
208.12 |
+0.22 |
444 |
8,879 |
-54 |
| Jul16 |
150506 |
211.25 |
211.50 |
209.01 |
209.04 |
+0.21 |
11 |
1,598 |
+2 |
| Total Volume and Open Interest |
92,131 |
354,411 |
-469 |
| RBOB Gasoline(NYM) |
| Jun15 |
150506 |
207.22 |
209.39 |
202.50 |
203.66 |
-2.68 |
43,059 |
121,823 |
-4 |
| Jul15 |
150506 |
206.00 |
208.27 |
202.06 |
203.18 |
-2.01 |
17,196 |
65,792 |
+909 |
| Aug15 |
150506 |
204.00 |
206.37 |
200.58 |
201.66 |
-1.42 |
9,215 |
35,091 |
+360 |
| Sep15 |
150506 |
202.51 |
204.10 |
198.34 |
199.45 |
-1.10 |
6,422 |
40,898 |
+499 |
| Oct15 |
150506 |
187.34 |
189.06 |
183.72 |
184.80 |
-0.63 |
4,061 |
24,570 |
+139 |
| Nov15 |
150506 |
183.98 |
185.73 |
180.64 |
181.64 |
-0.52 |
2,250 |
18,190 |
+149 |
| Dec15 |
150506 |
180.65 |
183.89 |
178.53 |
179.63 |
-0.46 |
3,931 |
38,307 |
-106 |
| Jan16 |
150506 |
182.62 |
183.74 |
178.73 |
179.69 |
-0.38 |
367 |
6,173 |
+76 |
| Feb16 |
150506 |
183.85 |
183.87 |
180.52 |
180.74 |
-0.29 |
184 |
1,663 |
-16 |
| Mar16 |
150506 |
185.10 |
185.10 |
182.34 |
182.34 |
-0.24 |
153 |
1,968 |
+30 |
| Total Volume and Open Interest |
88,318 |
379,418 |
+2,374 |
| e-miNY RBOB Gasoline(NYM) |
| Jun15 |
150506 |
203.70 |
203.70 |
203.66 |
203.70 |
-2.60 |
0 |
1 |
+0 |
| Jul15 |
150506 |
203.20 |
203.20 |
203.18 |
203.20 |
-2.00 |
0 |
1 |
+0 |
| Aug15 |
150506 |
201.70 |
201.70 |
201.66 |
201.70 |
-1.40 |
|
|
|
| Sep15 |
150506 |
199.50 |
199.50 |
199.45 |
199.50 |
-1.10 |
|
|
|
| Total Volume and Open Interest |
0 |
3 |
+0 |
| Natural Gas(NYM) |
| Jun15 |
150506 |
2.791 |
2.822 |
2.747 |
2.776 |
-0.004 |
86,811 |
198,209 |
-3,540 |
| Jul15 |
150506 |
2.842 |
2.873 |
2.800 |
2.828 |
-0.008 |
30,822 |
192,076 |
+1,709 |
| Aug15 |
150506 |
2.861 |
2.895 |
2.824 |
2.852 |
-0.007 |
12,553 |
56,348 |
-1,333 |
| Sep15 |
150506 |
2.868 |
2.902 |
2.835 |
2.863 |
-0.007 |
11,414 |
99,316 |
+303 |
| Oct15 |
150506 |
2.911 |
2.939 |
2.875 |
2.902 |
-0.006 |
14,047 |
114,324 |
+746 |
| Nov15 |
150506 |
3.009 |
3.036 |
2.978 |
3.005 |
-0.004 |
5,434 |
52,215 |
-177 |
| Dec15 |
150506 |
3.185 |
3.205 |
3.150 |
3.176 |
-0.001 |
5,428 |
65,726 |
+1,485 |
| Jan16 |
150506 |
3.290 |
3.312 |
3.257 |
3.285 |
+0.002 |
8,529 |
62,647 |
-187 |
| Feb16 |
150506 |
3.244 |
3.297 |
3.244 |
3.272 |
+0.003 |
913 |
15,294 |
-116 |
| Mar16 |
150506 |
3.219 |
3.251 |
3.190 |
3.226 |
+0.006 |
5,418 |
37,166 |
-214 |
| Apr16 |
150506 |
3.062 |
3.095 |
3.040 |
3.078 |
+0.011 |
4,991 |
36,445 |
+861 |
| May16 |
150506 |
3.051 |
3.093 |
3.051 |
3.082 |
+0.011 |
999 |
11,468 |
-331 |
| Jun16 |
150506 |
3.075 |
3.120 |
3.075 |
3.110 |
+0.012 |
746 |
7,779 |
-465 |
| Jul16 |
150506 |
3.150 |
3.154 |
3.135 |
3.143 |
+0.011 |
453 |
4,862 |
+160 |
| Aug16 |
150506 |
3.148 |
3.164 |
3.145 |
3.151 |
+0.010 |
196 |
4,287 |
+101 |
| Sep16 |
150506 |
3.144 |
3.158 |
3.144 |
3.145 |
+0.009 |
89 |
5,117 |
+20 |
| Total Volume and Open Interest |
189,937 |
1,021,497 |
-581 |
| Brent Crude Oil(ICE) |
| Jun15 |
150506 |
67.71 |
69.63 |
67.35 |
67.77 |
+0.25 |
120,212 |
316,509 |
-21,711 |
| Jul15 |
150506 |
68.43 |
70.36 |
68.04 |
68.47 |
+0.20 |
63,830 |
346,028 |
+8,453 |
| Aug15 |
150506 |
69.09 |
70.92 |
68.59 |
69.02 |
+0.16 |
23,309 |
144,991 |
+4,307 |
| Sep15 |
150506 |
69.53 |
71.37 |
69.08 |
69.52 |
+0.13 |
17,835 |
179,476 |
+1,671 |
| Oct15 |
150506 |
69.96 |
71.68 |
69.54 |
69.94 |
+0.09 |
9,875 |
71,203 |
-370 |
| Nov15 |
150506 |
70.38 |
72.08 |
69.95 |
70.34 |
+0.03 |
9,543 |
56,807 |
+1,577 |
| Dec15 |
150506 |
70.76 |
72.52 |
70.27 |
70.70 |
-0.02 |
25,804 |
231,558 |
+1,264 |
| Jan16 |
150506 |
71.47 |
72.68 |
70.59 |
71.00 |
-0.05 |
2,070 |
61,184 |
+167 |
| Feb16 |
150506 |
71.81 |
72.86 |
70.89 |
71.24 |
-0.07 |
1,425 |
43,043 |
+170 |
| Mar16 |
150506 |
72.33 |
73.21 |
71.03 |
71.44 |
-0.07 |
1,997 |
51,462 |
+39 |
| Apr16 |
150506 |
72.52 |
72.56 |
71.24 |
71.65 |
-0.08 |
726 |
35,887 |
-15 |
| May16 |
150506 |
71.84 |
71.84 |
71.84 |
71.84 |
-0.07 |
445 |
20,186 |
+8 |
| Jun16 |
150506 |
72.43 |
73.59 |
71.58 |
72.02 |
-0.07 |
3,608 |
66,403 |
+52 |
| Jul16 |
150506 |
72.20 |
72.20 |
72.20 |
72.20 |
-0.09 |
46 |
17,641 |
+29 |
| Total Volume and Open Interest |
291,182 |
1,950,580 |
-3,560 |
| Gas Oil(ICE) |
| May15 |
150506 |
616.00 |
628.75 |
612.75 |
621.00 |
+2.50 |
17,481 |
64,226 |
-2,741 |
| Jun15 |
150506 |
616.75 |
628.25 |
611.50 |
620.00 |
+1.50 |
42,169 |
165,876 |
+4,036 |
| Jul15 |
150506 |
617.25 |
628.50 |
612.50 |
620.75 |
+1.50 |
10,741 |
66,428 |
+1,358 |
| Aug15 |
150506 |
619.50 |
630.75 |
614.50 |
622.50 |
+1.00 |
5,085 |
43,199 |
+474 |
| Sep15 |
150506 |
623.00 |
634.25 |
617.75 |
625.75 |
+0.75 |
6,283 |
35,703 |
-280 |
| Oct15 |
150506 |
630.25 |
637.50 |
624.00 |
630.50 |
+0.75 |
2,810 |
37,021 |
+874 |
| Nov15 |
150506 |
630.50 |
640.00 |
626.75 |
633.00 |
+0.50 |
880 |
23,894 |
+101 |
| Dec15 |
150506 |
632.50 |
643.00 |
627.00 |
634.75 |
+0.25 |
6,210 |
89,878 |
+627 |
| Jan16 |
150506 |
637.25 |
643.50 |
630.50 |
636.75 |
+0.25 |
469 |
21,746 |
+149 |
| Feb16 |
150506 |
637.00 |
643.50 |
632.00 |
638.00 |
+0.25 |
125 |
12,404 |
+20 |
| Total Volume and Open Interest |
93,570 |
657,125 |
+4,606 |
| Ethanol(CBOT) |
| Jun15 |
150506 |
1.640 |
1.694 |
1.640 |
1.652 |
+0.023 |
163 |
2,729 |
+26 |
| Jul15 |
150506 |
1.620 |
1.652 |
1.605 |
1.613 |
+0.020 |
22 |
1,700 |
-2 |
| Aug15 |
150506 |
1.583 |
1.583 |
1.583 |
1.583 |
+0.026 |
6 |
663 |
+3 |
| Sep15 |
150506 |
1.555 |
1.555 |
1.554 |
1.554 |
+0.026 |
11 |
439 |
+5 |
| Oct15 |
150506 |
1.520 |
1.525 |
1.520 |
1.525 |
+0.026 |
10 |
265 |
+2 |
| Nov15 |
150506 |
1.498 |
1.498 |
1.498 |
1.498 |
+0.026 |
0 |
319 |
+0 |
| Dec15 |
150506 |
1.470 |
1.494 |
1.470 |
1.475 |
+0.023 |
51 |
1,106 |
+34 |
| Jan16 |
150506 |
1.458 |
1.458 |
1.458 |
1.458 |
+0.020 |
0 |
160 |
+0 |
| Total Volume and Open Interest |
328 |
7,615 |
+21 |
| WTI Crude Oil(ICE) |
| Jun15 |
150506 |
60.75 |
62.58 |
60.54 |
60.93 |
+0.53 |
28,084 |
105,854 |
-1,155 |
| Jul15 |
150506 |
61.89 |
63.57 |
61.61 |
62.00 |
+0.50 |
13,083 |
54,075 |
+736 |
| Aug15 |
150506 |
62.80 |
64.07 |
62.20 |
62.56 |
+0.45 |
6,427 |
18,102 |
+859 |
| Sep15 |
150506 |
63.34 |
64.42 |
62.58 |
62.93 |
+0.39 |
5,612 |
44,527 |
+273 |
| Oct15 |
150506 |
63.75 |
64.70 |
62.98 |
63.28 |
+0.34 |
4,791 |
13,770 |
+503 |
| Nov15 |
150506 |
64.13 |
65.02 |
63.34 |
63.66 |
+0.30 |
4,663 |
12,845 |
+1,677 |
| Dec15 |
150506 |
64.48 |
65.37 |
63.59 |
64.01 |
+0.26 |
6,754 |
80,110 |
-814 |
| Jan16 |
150506 |
64.81 |
65.55 |
64.29 |
64.29 |
+0.25 |
902 |
12,172 |
+239 |
| Feb16 |
150506 |
64.79 |
65.28 |
64.46 |
64.46 |
+0.24 |
327 |
1,864 |
-6 |
| Mar16 |
150506 |
64.85 |
64.85 |
64.57 |
64.57 |
+0.23 |
787 |
4,728 |
+376 |
| Apr16 |
150506 |
64.67 |
64.67 |
64.67 |
64.67 |
+0.22 |
54 |
3,060 |
+6 |
| May16 |
150506 |
64.79 |
64.79 |
64.79 |
64.79 |
+0.22 |
22 |
2,475 |
-14 |
| Jun16 |
150506 |
65.26 |
65.86 |
64.92 |
64.92 |
+0.22 |
548 |
17,586 |
-32 |
| Jul16 |
150506 |
64.97 |
64.97 |
64.97 |
64.97 |
+0.19 |
52 |
1,023 |
+18 |
| Aug16 |
150506 |
65.04 |
65.04 |
65.04 |
65.04 |
+0.16 |
24 |
1,667 |
-4 |
| Sep16 |
150506 |
65.14 |
65.14 |
65.14 |
65.14 |
+0.13 |
11 |
2,971 |
+5 |
| Total Volume and Open Interest |
73,658 |
449,785 |
+3,364 |
| US Dollar Index(ICE) |
| Jun15 |
150506 |
95.300 |
95.345 |
93.960 |
94.175 |
-1.027 |
29,211 |
94,440 |
-1,534 |
| Sep15 |
150506 |
95.685 |
95.760 |
94.350 |
94.533 |
-1.092 |
564 |
5,667 |
+196 |
| Dec15 |
150506 |
95.950 |
95.950 |
94.650 |
94.853 |
-1.105 |
26 |
1,087 |
+1 |
| Total Volume and Open Interest |
29,804 |
101,345 |
-1,336 |
| Australian Dollar(CME) |
| Jun15 |
150506 |
79.26 |
80.14 |
79.02 |
79.49 |
+0.24 |
54,334 |
137,031 |
-356 |
| Sep15 |
150506 |
78.64 |
79.71 |
78.64 |
79.11 |
+0.24 |
95 |
438 |
+1 |
| Dec15 |
150506 |
78.74 |
78.74 |
78.74 |
78.74 |
+0.22 |
1 |
76 |
+0 |
| Total Volume and Open Interest |
54,430 |
137,558 |
-355 |
| British Pound(CME) |
| Jun15 |
150506 |
151.78 |
152.89 |
151.46 |
152.39 |
+0.69 |
79,174 |
176,121 |
+6,313 |
| Sep15 |
150506 |
151.55 |
152.60 |
151.53 |
152.30 |
+0.69 |
41 |
453 |
+17 |
| Dec15 |
150506 |
151.47 |
152.23 |
151.47 |
152.23 |
+0.68 |
0 |
55 |
+0 |
| Total Volume and Open Interest |
79,215 |
176,681 |
+6,330 |
| Canadian Dollar(CME) |
| Jun15 |
150506 |
82.82 |
83.70 |
82.69 |
82.96 |
+0.15 |
44,128 |
113,769 |
+593 |
| Sep15 |
150506 |
82.65 |
83.57 |
82.65 |
82.85 |
+0.14 |
80 |
5,883 |
+29 |
| Dec15 |
150506 |
82.81 |
83.40 |
82.77 |
82.77 |
+0.15 |
4 |
2,073 |
-1 |
| Mar16 |
150506 |
83.02 |
83.03 |
82.72 |
82.72 |
+0.16 |
0 |
502 |
+0 |
| Total Volume and Open Interest |
44,212 |
122,271 |
+621 |
| Japanese Yen(CME) |
| Jun15 |
150506 |
83.46 |
83.93 |
83.33 |
83.84 |
+0.37 |
69,606 |
198,783 |
-2,552 |
| Sep15 |
150506 |
83.54 |
83.99 |
83.48 |
83.94 |
+0.36 |
318 |
1,248 |
-133 |
| Dec15 |
150506 |
84.12 |
84.12 |
84.12 |
84.12 |
+0.37 |
19 |
135 |
-5 |
| Total Volume and Open Interest |
70,165 |
200,365 |
-2,809 |
| Swiss Franc(CME) |
| Jun15 |
150506 |
108.15 |
109.88 |
107.91 |
109.38 |
+1.25 |
17,300 |
33,148 |
+126 |
| Sep15 |
150506 |
108.36 |
110.02 |
108.35 |
109.81 |
+1.26 |
5 |
450 |
+5 |
| Dec15 |
150506 |
110.26 |
110.26 |
110.26 |
110.26 |
+1.23 |
20 |
301 |
+20 |
| Total Volume and Open Interest |
17,325 |
33,923 |
+151 |
| EuroFX(CME) |
| Jun15 |
150506 |
111.93 |
113.77 |
111.81 |
113.57 |
+1.56 |
174,738 |
438,055 |
+511 |
| Sep15 |
150506 |
112.06 |
113.90 |
112.04 |
113.72 |
+1.56 |
1,236 |
4,815 |
+138 |
| Dec15 |
150506 |
112.53 |
114.08 |
112.52 |
113.91 |
+1.56 |
37 |
790 |
+15 |
| Total Volume and Open Interest |
176,028 |
443,856 |
+663 |
| Mexican Peso(CME) |
| May15 |
150506 |
650.75 |
650.75 |
650.75 |
650.75 |
+0.25 |
|
|
|
| Jun15 |
150506 |
650.38 |
654.25 |
648.88 |
649.50 |
+0.25 |
61,295 |
101,304 |
+2,124 |
| Total Volume and Open Interest |
66,817 |
149,566 |
+7,233 |
| Brazilian Real(CME) |
| Jun15 |
150506 |
321.50 |
327.60 |
321.50 |
324.85 |
+2.85 |
706 |
9,546 |
-110 |
| Jul15 |
150506 |
321.75 |
324.30 |
321.75 |
321.75 |
+2.85 |
|
|
|
| Aug15 |
150506 |
318.85 |
318.85 |
318.85 |
318.85 |
+2.90 |
|
|
|
| Sep15 |
150506 |
315.45 |
315.45 |
315.45 |
315.45 |
+2.80 |
|
|
|
| Total Volume and Open Interest |
706 |
18,698 |
-110 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150506 |
155~280 |
156~050 |
153~270 |
154~100 |
-1~240 |
213,114 |
438,188 |
+1,831 |
| Sep15 |
150506 |
154~100 |
154~170 |
152~100 |
152~240 |
-1~240 |
296 |
1,798 |
-3 |
| Dec15 |
150506 |
151~260 |
153~180 |
151~260 |
151~260 |
-1~240 |
|
|
|
| Total Volume and Open Interest |
213,410 |
439,986 |
+1,828 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150506 |
127~125 |
127~155 |
126~290 |
127~030 |
-0~105 |
880,995 |
2,791,954 |
-21,516 |
| Sep15 |
150506 |
126~215 |
126~270 |
126~080 |
126~125 |
-0~130 |
3,647 |
37,123 |
+1,235 |
| Dec15 |
150506 |
125~275 |
126~085 |
125~275 |
125~275 |
-0~130 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
884,642 |
2,829,083 |
-20,281 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150506 |
119~204 |
119~232 |
119~136 |
119~164 |
-0~044 |
488,073 |
2,044,292 |
-11,585 |
| Sep15 |
150506 |
119~022 |
119~024 |
118~286 |
118~286 |
-0~050 |
2,818 |
6,512 |
+2,496 |
| Dec15 |
150506 |
118~146 |
118~196 |
118~146 |
118~146 |
-0~050 |
|
|
|
| Total Volume and Open Interest |
490,891 |
2,050,804 |
-9,089 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150506 |
109~172 |
109~182 |
109~156 |
109~164 |
-0~010 |
188,986 |
1,411,760 |
-881 |
| Sep15 |
150506 |
109~054 |
109~062 |
109~042 |
109~046 |
-0~014 |
31 |
5,210 |
+8 |
| Dec15 |
150506 |
109~016 |
109~032 |
109~016 |
109~016 |
-0~014 |
|
|
|
| Total Volume and Open Interest |
189,017 |
1,416,970 |
-873 |
| Eurodollars(CME) |
| Jun15 |
150506 |
99.690 |
99.700 |
99.685 |
99.695 |
+0.005 |
75,366 |
1,255,313 |
+5,586 |
| Sep15 |
150506 |
99.555 |
99.570 |
99.550 |
99.565 |
+0.010 |
79,492 |
1,159,497 |
+700 |
| Dec15 |
150506 |
99.365 |
99.380 |
99.355 |
99.375 |
+0.010 |
121,625 |
1,217,246 |
-2,620 |
| Mar16 |
150506 |
99.160 |
99.185 |
99.150 |
99.165 |
unch |
99,617 |
944,355 |
-6,445 |
| Jun16 |
150506 |
98.945 |
98.970 |
98.915 |
98.935 |
-0.015 |
121,878 |
940,096 |
+8,141 |
| Sep16 |
150506 |
98.730 |
98.755 |
98.680 |
98.700 |
-0.030 |
85,407 |
767,514 |
+5,477 |
| Dec16 |
150506 |
98.525 |
98.550 |
98.465 |
98.485 |
-0.040 |
134,263 |
964,858 |
+4,701 |
| Mar17 |
150506 |
98.355 |
98.380 |
98.285 |
98.310 |
-0.045 |
81,626 |
638,657 |
+2,590 |
| Jun17 |
150506 |
98.190 |
98.210 |
98.115 |
98.145 |
-0.045 |
77,229 |
559,221 |
-1,117 |
| Sep17 |
150506 |
98.045 |
98.070 |
97.980 |
98.005 |
-0.045 |
66,087 |
467,525 |
+1,479 |
| Dec17 |
150506 |
97.915 |
97.945 |
97.845 |
97.875 |
-0.040 |
80,651 |
618,957 |
-6,794 |
| Mar18 |
150506 |
97.810 |
97.835 |
97.740 |
97.770 |
-0.040 |
53,145 |
297,990 |
-5,911 |
| Jun18 |
150506 |
97.710 |
97.730 |
97.645 |
97.675 |
-0.040 |
33,744 |
276,415 |
-3,385 |
| Sep18 |
150506 |
97.620 |
97.640 |
97.560 |
97.585 |
-0.040 |
31,554 |
152,752 |
+827 |
| Dec18 |
150506 |
97.530 |
97.555 |
97.475 |
97.495 |
-0.045 |
24,992 |
211,031 |
-1,364 |
| Mar19 |
150506 |
97.460 |
97.480 |
97.400 |
97.425 |
-0.050 |
18,169 |
144,131 |
+343 |
| Jun19 |
150506 |
97.395 |
97.410 |
97.325 |
97.355 |
-0.050 |
12,626 |
141,626 |
+1,366 |
| Sep19 |
150506 |
97.325 |
97.345 |
97.255 |
97.285 |
-0.055 |
13,003 |
78,976 |
+4,980 |
| Total Volume and Open Interest |
1,244,482 |
11,148,421 |
+21,581 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150506 |
160~06 |
160~16 |
157~22 |
158~07 |
-2~05 |
81,573 |
581,760 |
+676 |
| Sep15 |
150506 |
156~26 |
158~31 |
156~26 |
156~26 |
-2~05 |
|
|
|
| Dec15 |
150506 |
155~14 |
157~19 |
155~14 |
155~14 |
-2~05 |
|
|
|
| Total Volume and Open Interest |
81,573 |
581,760 |
+676 |
| 30 Day Federal Funds(CBOT) |
| May15 |
150506 |
99.872 |
99.872 |
99.870 |
99.872 |
+0.002 |
992 |
102,829 |
-414 |
| Jun15 |
150506 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
918 |
78,126 |
+89 |
| Jul15 |
150506 |
99.850 |
99.860 |
99.845 |
99.855 |
+0.005 |
1,828 |
158,609 |
+353 |
| Aug15 |
150506 |
99.820 |
99.830 |
99.820 |
99.825 |
+0.005 |
3,924 |
103,171 |
-723 |
| Sep15 |
150506 |
99.780 |
99.790 |
99.780 |
99.790 |
+0.010 |
495 |
54,218 |
-48 |
| Oct15 |
150506 |
99.735 |
99.745 |
99.735 |
99.740 |
+0.005 |
1,256 |
53,737 |
+66 |
| Total Volume and Open Interest |
13,944 |
764,114 |
-200 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150506 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150506 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150506 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150506 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150506 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150506 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150506 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150506 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150506 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150506 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun15 |
150506 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150506 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150506 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150506 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150506 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150506 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150506 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150506 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun15 |
150506 |
146.86 |
146.90 |
146.55 |
146.67 |
-0.11 |
844 |
16,643 |
-317 |
| Sep15 |
150506 |
147.10 |
147.10 |
147.10 |
147.10 |
unch |
|
|
|
| Dec15 |
150506 |
146.54 |
146.54 |
146.54 |
146.54 |
unch |
0 |
1 |
+0 |
| Total Volume and Open Interest |
844 |
16,644 |
-317 |
| Euro-Bund(EUREX) |
| Jun15 |
150506 |
154.74 |
154.97 |
153.70 |
153.93 |
-0.92 |
632,928 |
1,375,861 |
+31,129 |
| Sep15 |
150506 |
154.55 |
154.67 |
153.38 |
153.62 |
-0.97 |
13,120 |
47,519 |
+9,374 |
| Dec15 |
150506 |
154.16 |
154.16 |
154.16 |
154.16 |
-0.92 |
6 |
70 |
-2 |
| Total Volume and Open Interest |
646,054 |
1,423,450 |
+40,501 |
| Euro-Bobl(EUREX) |
| Jun15 |
150506 |
128.57 |
128.65 |
128.34 |
128.39 |
-0.17 |
473,415 |
1,149,265 |
+11,861 |
| Sep15 |
150506 |
129.88 |
129.89 |
129.56 |
129.62 |
-0.22 |
3,152 |
22,604 |
+2,608 |
| Dec15 |
150506 |
129.39 |
129.39 |
129.39 |
129.39 |
-0.17 |
|
|
|
| Total Volume and Open Interest |
476,567 |
1,171,869 |
+14,469 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150506 |
100.000 |
100.005 |
100.000 |
100.005 |
-0.005 |
0 |
7,894 |
+0 |
| Sep15 |
150506 |
100.000 |
100.005 |
100.000 |
100.005 |
unch |
51 |
13,902 |
+51 |
| Dec15 |
150506 |
99.995 |
100.000 |
99.995 |
100.000 |
unch |
51 |
32,197 |
+0 |
| Total Volume and Open Interest |
1,754 |
87,603 |
-141 |
| Long Gilt(LIFFE) |
| Jun15 |
150506 |
116~25 |
117~12 |
116~15 |
116~26 |
-0~01 |
0 |
425,643 |
-6,195 |
| Sep15 |
150506 |
115~27 |
115~27 |
115~27 |
115~27 |
-0~01 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
0 |
425,644 |
-6,195 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150506 |
99.40 |
99.41 |
99.40 |
99.41 |
+0.01 |
0 |
328,506 |
-1,286 |
| Sep15 |
150506 |
99.33 |
99.36 |
99.33 |
99.35 |
+0.01 |
0 |
356,621 |
-6,116 |
| Dec15 |
150506 |
99.22 |
99.25 |
99.21 |
99.25 |
+0.03 |
0 |
345,083 |
-841 |
| Mar16 |
150506 |
99.08 |
99.12 |
99.08 |
99.11 |
+0.02 |
0 |
289,119 |
-994 |
| Jun16 |
150506 |
98.93 |
98.97 |
98.92 |
98.96 |
+0.02 |
0 |
241,360 |
+3,859 |
| Sep16 |
150506 |
98.79 |
98.82 |
98.77 |
98.80 |
+0.01 |
0 |
214,865 |
+4,035 |
| Total Volume and Open Interest |
0 |
2,821,289 |
+7,351 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150506 |
100.000 |
100.010 |
99.995 |
100.000 |
-0.005 |
37,302 |
429,302 |
+2,282 |
| Sep15 |
150506 |
99.995 |
100.010 |
99.995 |
100.005 |
unch |
29,564 |
344,861 |
+2,333 |
| Dec15 |
150506 |
99.995 |
100.005 |
99.990 |
100.000 |
unch |
31,606 |
293,543 |
-1,184 |
| Total Volume and Open Interest |
367,813 |
3,246,650 |
-13,060 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150506 |
97.88 |
97.89 |
97.85 |
97.86 |
-0.02 |
47,631 |
204,322 |
-5,727 |
| Sep15 |
150506 |
97.93 |
97.94 |
97.87 |
97.89 |
-0.04 |
21,133 |
208,598 |
+52 |
| Dec15 |
150506 |
97.93 |
97.95 |
97.85 |
97.88 |
-0.05 |
29,114 |
167,790 |
+767 |
| Mar16 |
150506 |
97.91 |
97.92 |
97.81 |
97.84 |
-0.07 |
9,211 |
129,429 |
+217 |
| Jun16 |
150506 |
97.86 |
97.87 |
97.75 |
97.79 |
-0.07 |
6,176 |
79,598 |
+949 |
| Sep16 |
150506 |
97.79 |
97.80 |
97.68 |
97.72 |
-0.07 |
2,051 |
54,410 |
-16 |
| Dec16 |
150506 |
97.72 |
97.72 |
97.59 |
97.63 |
-0.08 |
2,288 |
46,166 |
+741 |
| Mar17 |
150506 |
97.64 |
97.64 |
97.50 |
97.53 |
-0.10 |
1,212 |
30,887 |
+256 |
| Jun17 |
150506 |
97.56 |
97.56 |
97.41 |
97.44 |
-0.12 |
491 |
9,044 |
+49 |
| Sep17 |
150506 |
97.42 |
97.42 |
97.35 |
97.35 |
-0.12 |
0 |
4,992 |
-2 |
| Total Volume and Open Interest |
119,307 |
936,359 |
-2,714 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150506 |
97.21 |
97.25 |
97.04 |
97.08 |
-0.13 |
76,863 |
712,388 |
-6,576 |
| Sep15 |
150506 |
97.08 |
97.08 |
97.08 |
97.08 |
-0.13 |
|
|
|
| Total Volume and Open Interest |
76,863 |
712,388 |
-6,576 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150506 |
97.98 |
98.00 |
97.84 |
97.88 |
-0.10 |
160,617 |
715,238 |
-4,090 |
| Sep15 |
150506 |
97.88 |
97.88 |
97.88 |
97.88 |
-0.10 |
|
|
|
| Total Volume and Open Interest |
160,617 |
715,238 |
-4,090 |
| Gold(CMX) |
| Jun15 |
150506 |
1192.5 |
1196.9 |
1187.4 |
1190.3 |
-2.9 |
107,753 |
250,236 |
-8,185 |
| Aug15 |
150506 |
1194.3 |
1197.8 |
1188.9 |
1191.4 |
-2.9 |
8,229 |
46,427 |
-1,318 |
| Oct15 |
150506 |
1195.9 |
1198.2 |
1190.2 |
1192.3 |
-2.9 |
341 |
10,334 |
-40 |
| Dec15 |
150506 |
1195.7 |
1199.0 |
1190.5 |
1193.2 |
-3.0 |
1,080 |
50,789 |
+148 |
| Feb16 |
150506 |
1200.0 |
1200.0 |
1193.8 |
1194.1 |
-3.0 |
311 |
8,369 |
+82 |
| Apr16 |
150506 |
1194.2 |
1195.2 |
1192.9 |
1195.2 |
-3.0 |
33 |
7,587 |
+1 |
| Jun16 |
150506 |
1200.2 |
1200.2 |
1196.2 |
1196.2 |
-3.0 |
340 |
7,128 |
+324 |
| Aug16 |
150506 |
1197.6 |
1197.6 |
1197.6 |
1197.6 |
-3.0 |
0 |
451 |
+0 |
| Oct16 |
150506 |
1199.1 |
1199.1 |
1199.1 |
1199.1 |
-3.0 |
0 |
1,334 |
+0 |
| Dec16 |
150506 |
1200.8 |
1200.8 |
1200.8 |
1200.8 |
-2.9 |
16 |
7,410 |
-1 |
| Feb17 |
150506 |
1203.4 |
1203.4 |
1202.8 |
1202.8 |
-2.9 |
0 |
152 |
+0 |
| Total Volume and Open Interest |
118,177 |
401,699 |
-9,002 |
| Silver(CMX) |
| May15 |
150506 |
1652.0 |
1654.5 |
1638.0 |
1648.4 |
-7.3 |
71 |
1,101 |
-147 |
| Jul15 |
150506 |
1654.0 |
1665.0 |
1638.5 |
1650.6 |
-7.3 |
46,035 |
115,694 |
-2,572 |
| Sep15 |
150506 |
1657.0 |
1667.0 |
1645.0 |
1654.5 |
-7.4 |
1,882 |
17,438 |
+29 |
| Dec15 |
150506 |
1665.0 |
1671.0 |
1655.0 |
1659.5 |
-7.5 |
599 |
27,782 |
+298 |
| Mar16 |
150506 |
1671.0 |
1672.5 |
1661.0 |
1663.8 |
-7.5 |
54 |
3,106 |
+0 |
| May16 |
150506 |
1667.0 |
1667.0 |
1667.0 |
1667.0 |
-7.5 |
37 |
199 |
+5 |
| Jul16 |
150506 |
1670.1 |
1670.1 |
1670.1 |
1670.1 |
-7.5 |
0 |
2,837 |
+0 |
| Total Volume and Open Interest |
48,932 |
175,374 |
-2,436 |
| Platinum(NYMEX) |
| Jul15 |
150506 |
1146.7 |
1150.6 |
1136.4 |
1142.8 |
-6.0 |
7,836 |
65,864 |
-440 |
| Oct15 |
150506 |
1150.8 |
1150.8 |
1138.5 |
1144.4 |
-6.0 |
143 |
4,313 |
+97 |
| Jan16 |
150506 |
1149.2 |
1149.7 |
1146.2 |
1146.2 |
-6.0 |
1 |
33 |
-1 |
| Apr16 |
150506 |
1147.2 |
1147.2 |
1147.2 |
1147.2 |
-6.0 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
7,985 |
70,232 |
-346 |
| Palladium(NYMEX) |
| Jun15 |
150506 |
794.35 |
796.80 |
788.00 |
792.65 |
-2.30 |
2,226 |
28,297 |
-299 |
| Sep15 |
150506 |
790.95 |
797.25 |
789.45 |
793.75 |
-2.30 |
257 |
4,156 |
+139 |
| Dec15 |
150506 |
794.70 |
794.70 |
794.70 |
794.70 |
-2.30 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
2,489 |
32,460 |
-156 |
| Copper(CMX) |
| May15 |
150506 |
293.50 |
294.20 |
291.45 |
293.25 |
-0.75 |
581 |
4,939 |
-164 |
| Jul15 |
150506 |
293.10 |
294.70 |
290.20 |
292.60 |
-0.90 |
30,412 |
109,266 |
+839 |
| Sep15 |
150506 |
292.75 |
294.50 |
290.50 |
292.75 |
-0.85 |
2,002 |
23,724 |
+235 |
| Dec15 |
150506 |
293.15 |
294.95 |
291.00 |
293.00 |
-0.80 |
919 |
19,684 |
+364 |
| Mar16 |
150506 |
292.15 |
293.20 |
291.85 |
293.10 |
-0.80 |
117 |
2,506 |
+46 |
| Total Volume and Open Interest |
34,419 |
166,838 |
+1,290 |
| DJIA Index(CBOT) |
| Jun15 |
150506 |
17955 |
17955 |
17750 |
17778 |
-86 |
25 |
5,594 |
+7 |
| 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 |
150506 |
17875 |
17974 |
17668 |
17778 |
-86 |
97,945 |
107,962 |
-348 |
| Sep15 |
150506 |
17815 |
17862 |
17614 |
17697 |
-86 |
21 |
188 |
+13 |
| Dec15 |
150506 |
17615 |
17615 |
17615 |
17615 |
-86 |
0 |
32 |
+0 |
| Mar16 |
150506 |
17533 |
17533 |
17533 |
17533 |
-86 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
97,966 |
108,183 |
-335 |
| S & P 500(CME) |
| Jun15 |
150506 |
2086.00 |
2093.00 |
2062.00 |
2074.20 |
-9.80 |
6,652 |
119,299 |
-132 |
| Sep15 |
150506 |
2070.50 |
2083.50 |
2055.00 |
2066.60 |
-9.90 |
36 |
586 |
+32 |
| Dec15 |
150506 |
2059.60 |
2076.50 |
2048.50 |
2059.60 |
-9.90 |
0 |
856 |
-1 |
| Mar16 |
150506 |
2054.50 |
2071.40 |
2043.40 |
2054.50 |
-9.90 |
|
|
|
| Total Volume and Open Interest |
6,688 |
120,741 |
-101 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150506 |
2085.50 |
2093.75 |
2061.25 |
2074.25 |
-9.75 |
1,000,837 |
2,721,947 |
-12,516 |
| Sep15 |
150506 |
2078.50 |
2086.00 |
2054.00 |
2066.50 |
-10.00 |
1,230 |
36,999 |
+538 |
| Total Volume and Open Interest |
1,002,106 |
2,763,184 |
-11,980 |
| NASDAQ 100(CME) |
| Jun15 |
150506 |
4408.50 |
4420.00 |
4344.50 |
4373.00 |
-34.50 |
743 |
7,693 |
+250 |
| 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 |
150506 |
4409.00 |
4423.50 |
4341.50 |
4373.00 |
-34.50 |
191,856 |
343,006 |
-3,598 |
| Sep15 |
150506 |
4404.00 |
4415.50 |
4336.80 |
4365.50 |
-34.30 |
46 |
263 |
+6 |
| Total Volume and Open Interest |
191,902 |
343,303 |
-3,592 |
| S & P Midcap 400(CME) |
| Jun15 |
150506 |
1495.90 |
1495.90 |
1495.90 |
1495.90 |
-0.10 |
0 |
1,206 |
+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 |
150506 |
15.22 |
16.28 |
14.90 |
15.68 |
+0.45 |
51,943 |
164,344 |
-2,401 |
| Jun15 |
150506 |
16.50 |
17.15 |
16.23 |
16.68 |
+0.16 |
28,604 |
113,409 |
+3,420 |
| Jul15 |
150506 |
17.20 |
17.74 |
16.97 |
17.33 |
+0.10 |
9,617 |
37,379 |
+807 |
| Aug15 |
150506 |
17.61 |
18.08 |
17.37 |
17.73 |
+0.10 |
5,664 |
28,225 |
+404 |
| Total Volume and Open Interest |
103,613 |
387,311 |
+2,607 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150506 |
19375 |
19470 |
19190 |
19355 |
-20 |
3,989 |
57,000 |
+8 |
| Sep15 |
150506 |
19470 |
19470 |
19260 |
19400 |
-30 |
0 |
48 |
+0 |
| Total Volume and Open Interest |
3,989 |
57,048 |
+8 |
| Nikkei 225(SGX) |
| Jun15 |
150506 |
19680 |
19775 |
19305 |
19315 |
-370 |
13,140 |
289,880 |
-3,882 |
| Sep15 |
150506 |
19550 |
19550 |
19300 |
19300 |
-370 |
0 |
270 |
+0 |
| Dec15 |
150506 |
19215 |
19215 |
19215 |
19215 |
-370 |
0 |
6,062 |
+0 |
| Total Volume and Open Interest |
13,179 |
304,704 |
-3,866 |
| CAC 40(EURONEXT) |
| May15 |
150506 |
4957.0 |
4979.0 |
4900.0 |
4947.5 |
+7.5 |
87,502 |
321,680 |
-14,820 |
| Jun15 |
150506 |
4915.0 |
4931.0 |
4866.5 |
4904.5 |
+7.0 |
263 |
13,302 |
-629 |
| Jul15 |
150506 |
4901.0 |
4901.0 |
4901.0 |
4901.0 |
+7.5 |
|
|
|
| Total Volume and Open Interest |
87,767 |
335,096 |
-15,448 |
| Hang Seng Index(HKFE) |
| May15 |
150506 |
27792 |
28033 |
27512 |
27666 |
-115 |
50,889 |
124,625 |
+1,806 |
| Jun15 |
150506 |
27510 |
27746 |
27238 |
27383 |
-114 |
698 |
11,238 |
+131 |
| Total Volume and Open Interest |
51,738 |
139,020 |
+2,016 |
| DAX(EUREX) |
| Jun15 |
150506 |
11390.0 |
11475.5 |
11252.0 |
11371.0 |
+18.0 |
88,613 |
180,761 |
-1,721 |
| Sep15 |
150506 |
11394.0 |
11467.0 |
11260.5 |
11373.0 |
+18.5 |
129 |
6,441 |
+14 |
| Dec15 |
150506 |
11375.0 |
11466.0 |
11270.5 |
11375.0 |
+18.0 |
28 |
333 |
-8 |
| Total Volume and Open Interest |
88,770 |
187,535 |
-1,715 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150506 |
6913.00 |
6939.00 |
6860.50 |
6899.00 |
-6.50 |
0 |
579,477 |
-1,534 |
| Sep15 |
150506 |
6863.50 |
6863.50 |
6814.00 |
6846.50 |
-6.50 |
0 |
712 |
+3 |
| Dec15 |
150506 |
6797.00 |
6818.50 |
6797.00 |
6818.50 |
-6.50 |
0 |
225 |
+0 |
| Total Volume and Open Interest |
0 |
580,414 |
-1,531 |
| SPI 200(SFE) |
| Jun15 |
150506 |
5802.0 |
5810.0 |
5653.0 |
5655.0 |
-149.0 |
23,517 |
242,687 |
-6,540 |
| Sep15 |
150506 |
5686.0 |
5686.0 |
5601.0 |
5601.0 |
-145.0 |
113 |
2,840 |
+28 |
| Dec15 |
150506 |
5625.0 |
5625.0 |
5595.0 |
5595.0 |
-145.0 |
1 |
2,062 |
-1 |
| Total Volume and Open Interest |
23,645 |
248,509 |
-6,517 |
| FTSE MIB(ISE) |
| Jun15 |
150506 |
22195.00 |
22480.00 |
22105.00 |
22323.00 |
+85.00 |
29,226 |
57,065 |
+57,065 |
| Sep15 |
150506 |
22210.00 |
22340.00 |
22075.00 |
22256.00 |
+85.00 |
48 |
248 |
+248 |
| Dec15 |
150506 |
22185.00 |
22185.00 |
22166.00 |
22166.00 |
+82.00 |
0 |
3 |
+3 |
| Total Volume and Open Interest |
29,274 |
57,316 |
+57,316 |
| KOSPI 200(KFE) |
| Jun15 |
150506 |
269.35 |
269.70 |
264.15 |
264.30 |
-4.80 |
165,080 |
140,520 |
-1,489 |
| Sep15 |
150506 |
270.50 |
270.50 |
265.35 |
265.35 |
-4.85 |
367 |
4,876 |
+31 |
| Dec15 |
150506 |
267.00 |
267.00 |
267.00 |
267.00 |
-4.40 |
0 |
949 |
+16 |
| Total Volume and Open Interest |
165,449 |
147,521 |
-1,441 |
| GSCI(CME) |
| May15 |
150506 |
450.70 |
455.15 |
450.10 |
450.70 |
+0.55 |
187 |
11,623 |
-125 |
| Jun15 |
150506 |
453.50 |
457.95 |
452.90 |
453.50 |
+0.55 |
151 |
1,045 |
+151 |
| Jul15 |
150506 |
456.00 |
460.45 |
455.40 |
456.00 |
+0.55 |
|
|
|
| Total Volume and Open Interest |
338 |
12,668 |
+26 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
