|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 07, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150507 |
990.50 |
992.50 |
979.25 |
981.50 |
-9.00 |
2,787 |
6,390 |
-1,450 |
Jul15 |
150507 |
982.75 |
984.75 |
972.50 |
975.00 |
-7.50 |
117,070 |
370,298 |
+2,498 |
Aug15 |
150507 |
976.00 |
978.00 |
966.00 |
968.50 |
-7.25 |
7,911 |
27,728 |
+704 |
Sep15 |
150507 |
962.25 |
964.50 |
954.00 |
956.75 |
-5.50 |
2,438 |
10,469 |
+78 |
Nov15 |
150507 |
956.00 |
958.75 |
949.00 |
951.00 |
-5.00 |
50,427 |
212,603 |
+2,714 |
Jan16 |
150507 |
962.00 |
965.00 |
955.75 |
957.25 |
-5.00 |
3,949 |
15,069 |
+205 |
Mar16 |
150507 |
965.50 |
968.00 |
959.50 |
961.25 |
-3.75 |
4,114 |
24,665 |
+1,984 |
May16 |
150507 |
966.00 |
969.50 |
961.25 |
963.75 |
-3.00 |
1,671 |
10,616 |
+70 |
Jul16 |
150507 |
971.75 |
973.25 |
967.50 |
969.25 |
-3.00 |
912 |
4,288 |
+331 |
Aug16 |
150507 |
969.00 |
971.75 |
969.00 |
969.00 |
-2.75 |
6 |
165 |
+6 |
Sep16 |
150507 |
958.75 |
960.25 |
958.75 |
958.75 |
-1.50 |
0 |
35 |
+0 |
Nov16 |
150507 |
955.75 |
958.00 |
951.00 |
954.50 |
-0.75 |
383 |
5,935 |
+15 |
Jan17 |
150507 |
959.00 |
960.75 |
958.75 |
960.50 |
-0.25 |
0 |
68 |
+0 |
Mar17 |
150507 |
965.25 |
965.25 |
965.25 |
965.25 |
unch |
0 |
34 |
+0 |
Total Volume and Open Interest |
191,672 |
688,679 |
+7,155 |
Soybean Meal(CBOT) |
May15 |
150507 |
318.00 |
319.20 |
315.00 |
317.40 |
-0.20 |
2,367 |
3,461 |
-1,362 |
Jul15 |
150507 |
315.00 |
316.20 |
311.20 |
314.40 |
+0.20 |
43,745 |
187,820 |
-557 |
Aug15 |
150507 |
312.10 |
313.70 |
309.20 |
311.90 |
unch |
6,639 |
25,324 |
-185 |
Sep15 |
150507 |
311.60 |
311.60 |
307.30 |
309.70 |
+0.10 |
4,651 |
19,345 |
+608 |
Oct15 |
150507 |
306.40 |
308.60 |
304.50 |
306.60 |
+0.10 |
2,439 |
13,713 |
-45 |
Dec15 |
150507 |
307.50 |
309.40 |
305.00 |
307.10 |
-0.10 |
21,944 |
60,621 |
+1,952 |
Jan16 |
150507 |
307.90 |
309.20 |
305.10 |
307.30 |
+0.20 |
2,068 |
5,954 |
+320 |
Mar16 |
150507 |
306.50 |
308.80 |
305.40 |
307.60 |
+1.10 |
1,075 |
7,029 |
+239 |
May16 |
150507 |
307.50 |
308.70 |
305.20 |
307.80 |
+1.70 |
1,045 |
2,758 |
+67 |
Jul16 |
150507 |
308.60 |
309.80 |
307.00 |
309.20 |
+1.90 |
745 |
2,438 |
+120 |
Total Volume and Open Interest |
87,019 |
331,199 |
+1,374 |
Soybean Oil(CBOT) |
May15 |
150507 |
32.56 |
32.63 |
32.29 |
32.31 |
-0.44 |
1,211 |
1,394 |
-357 |
Jul15 |
150507 |
33.03 |
33.03 |
32.47 |
32.49 |
-0.43 |
88,711 |
203,218 |
-4,086 |
Aug15 |
150507 |
33.02 |
33.02 |
32.48 |
32.51 |
-0.45 |
14,102 |
26,354 |
+426 |
Sep15 |
150507 |
33.02 |
33.02 |
32.53 |
32.54 |
-0.45 |
6,437 |
20,688 |
+266 |
Oct15 |
150507 |
33.00 |
33.03 |
32.51 |
32.51 |
-0.48 |
2,643 |
12,468 |
+101 |
Dec15 |
150507 |
33.22 |
33.23 |
32.66 |
32.67 |
-0.49 |
24,866 |
93,991 |
+496 |
Jan16 |
150507 |
33.27 |
33.30 |
32.78 |
32.78 |
-0.52 |
1,775 |
6,609 |
-101 |
Mar16 |
150507 |
33.44 |
33.47 |
32.93 |
32.93 |
-0.54 |
888 |
7,636 |
+307 |
May16 |
150507 |
33.57 |
33.61 |
33.07 |
33.07 |
-0.54 |
819 |
4,842 |
-103 |
Jul16 |
150507 |
33.52 |
33.77 |
33.23 |
33.23 |
-0.54 |
595 |
3,150 |
+397 |
Total Volume and Open Interest |
142,295 |
383,449 |
-2,461 |
Canola(WCE) |
May15 |
150507 |
465.8 |
465.8 |
465.8 |
465.8 |
+1.3 |
0 |
1,726 |
-140 |
Jul15 |
150507 |
456.0 |
457.0 |
454.1 |
456.7 |
+1.3 |
11,254 |
86,448 |
+601 |
Nov15 |
150507 |
448.0 |
449.0 |
445.4 |
447.9 |
+1.0 |
5,948 |
49,547 |
+194 |
Jan16 |
150507 |
447.5 |
448.6 |
447.5 |
448.6 |
+1.0 |
58 |
1,833 |
+46 |
Mar16 |
150507 |
448.5 |
448.5 |
448.5 |
448.5 |
+1.0 |
2 |
571 |
+2 |
Total Volume and Open Interest |
17,262 |
142,065 |
+703 |
Corn(CBOT) |
May15 |
150507 |
365.50 |
366.25 |
357.25 |
357.75 |
-8.75 |
4,250 |
5,123 |
-2,747 |
Jul15 |
150507 |
366.50 |
366.75 |
360.50 |
361.50 |
-5.25 |
159,000 |
663,678 |
+10,257 |
Sep15 |
150507 |
372.75 |
373.00 |
366.50 |
367.25 |
-5.50 |
36,529 |
190,982 |
+1,757 |
Dec15 |
150507 |
382.00 |
382.50 |
376.50 |
377.00 |
-5.50 |
73,959 |
311,478 |
+6,708 |
Mar16 |
150507 |
393.75 |
393.75 |
387.75 |
388.75 |
-5.25 |
13,026 |
87,597 |
+3,498 |
May16 |
150507 |
401.00 |
401.50 |
395.50 |
396.50 |
-5.00 |
2,452 |
13,725 |
+759 |
Jul16 |
150507 |
407.50 |
408.00 |
402.00 |
403.00 |
-5.00 |
3,934 |
27,542 |
+1,826 |
Sep16 |
150507 |
399.00 |
402.50 |
399.00 |
399.00 |
-3.50 |
184 |
2,196 |
+67 |
Dec16 |
150507 |
401.00 |
401.75 |
397.25 |
398.25 |
-3.50 |
2,288 |
21,526 |
+432 |
Mar17 |
150507 |
407.50 |
411.50 |
407.50 |
408.25 |
-3.25 |
5 |
673 |
+2 |
Total Volume and Open Interest |
295,703 |
1,325,963 |
+22,601 |
Wheat(CBOT) |
May15 |
150507 |
472.75 |
478.00 |
465.75 |
465.75 |
-10.00 |
280 |
295 |
-142 |
Jul15 |
150507 |
480.50 |
484.00 |
471.25 |
472.75 |
-6.50 |
52,989 |
282,406 |
+5,526 |
Sep15 |
150507 |
487.75 |
491.75 |
479.50 |
480.75 |
-6.50 |
11,844 |
71,304 |
+732 |
Dec15 |
150507 |
504.25 |
509.00 |
497.00 |
497.75 |
-6.25 |
10,167 |
71,783 |
+1,815 |
Mar16 |
150507 |
521.75 |
524.75 |
513.50 |
514.50 |
-5.75 |
1,565 |
19,859 |
-95 |
May16 |
150507 |
530.75 |
536.00 |
525.00 |
525.00 |
-5.75 |
987 |
4,765 |
+220 |
Total Volume and Open Interest |
78,326 |
455,053 |
+8,256 |
Wheat(KCBT) |
May15 |
150507 |
499.25 |
501.25 |
498.75 |
498.75 |
-2.50 |
98 |
105 |
-109 |
Jul15 |
150507 |
504.75 |
510.00 |
495.25 |
499.75 |
-3.75 |
10,072 |
100,502 |
+428 |
Sep15 |
150507 |
514.25 |
518.75 |
504.50 |
509.00 |
-3.75 |
2,080 |
25,503 |
+237 |
Dec15 |
150507 |
533.00 |
537.50 |
523.75 |
526.50 |
-5.25 |
1,767 |
27,131 |
+108 |
Mar16 |
150507 |
545.25 |
550.75 |
536.75 |
540.00 |
-5.00 |
934 |
7,981 |
+112 |
May16 |
150507 |
556.75 |
556.75 |
547.25 |
549.00 |
-5.00 |
148 |
2,528 |
+80 |
Total Volume and Open Interest |
15,198 |
165,655 |
+911 |
Wheat(MGE) |
May15 |
150507 |
518.00 |
518.00 |
518.00 |
518.00 |
-9.00 |
4 |
4 |
-23 |
Jul15 |
150507 |
538.75 |
543.75 |
530.25 |
530.75 |
-8.00 |
4,039 |
37,785 |
+437 |
Sep15 |
150507 |
549.75 |
554.75 |
542.00 |
542.50 |
-7.25 |
1,105 |
12,005 |
+200 |
Dec15 |
150507 |
560.75 |
568.00 |
555.75 |
556.75 |
-6.25 |
1,590 |
12,963 |
+226 |
Mar16 |
150507 |
579.00 |
582.00 |
571.25 |
571.25 |
-6.50 |
645 |
5,236 |
+304 |
Total Volume and Open Interest |
7,587 |
69,298 |
+1,137 |
Oats(CBOT) |
May15 |
150507 |
229.50 |
237.50 |
229.50 |
229.50 |
-8.00 |
4 |
13 |
-7 |
Jul15 |
150507 |
241.00 |
247.00 |
229.25 |
232.50 |
-8.75 |
1,153 |
4,633 |
+149 |
Sep15 |
150507 |
246.50 |
248.00 |
238.75 |
239.00 |
-9.00 |
68 |
421 |
+49 |
Dec15 |
150507 |
256.50 |
260.00 |
244.00 |
247.00 |
-7.50 |
285 |
2,532 |
+21 |
Total Volume and Open Interest |
1,510 |
7,842 |
+212 |
Rough Rice(CBOT) |
May15 |
150507 |
9.50 |
9.50 |
9.47 |
9.47 |
-0.08 |
13 |
24 |
-65 |
Jul15 |
150507 |
9.75 |
9.80 |
9.68 |
9.69 |
-0.10 |
506 |
7,740 |
+8 |
Sep15 |
150507 |
10.02 |
10.06 |
9.95 |
9.97 |
-0.10 |
281 |
2,892 |
+138 |
Nov15 |
150507 |
10.27 |
10.27 |
10.20 |
10.21 |
-0.10 |
45 |
150 |
+31 |
Total Volume and Open Interest |
853 |
10,826 |
+117 |
Live Cattle(CME) |
Jun15 |
150507 |
150.250 |
150.700 |
149.075 |
149.380 |
-0.855 |
24,399 |
123,995 |
-855 |
Aug15 |
150507 |
148.825 |
149.300 |
147.785 |
148.285 |
-0.650 |
12,310 |
66,334 |
+1,931 |
Oct15 |
150507 |
150.575 |
150.880 |
149.700 |
150.185 |
-0.565 |
6,665 |
51,477 |
+876 |
Dec15 |
150507 |
151.750 |
151.985 |
150.985 |
151.200 |
-0.835 |
4,331 |
28,887 |
+882 |
Feb16 |
150507 |
151.575 |
151.950 |
150.900 |
151.350 |
-0.450 |
673 |
5,517 |
+130 |
Apr16 |
150507 |
150.500 |
150.785 |
150.235 |
150.380 |
-0.470 |
269 |
4,268 |
+132 |
Total Volume and Open Interest |
48,844 |
281,876 |
+3,236 |
Feeder Cattle(CME) |
May15 |
150507 |
214.235 |
215.500 |
213.800 |
214.900 |
+0.400 |
3,569 |
7,890 |
-967 |
Aug15 |
150507 |
216.800 |
217.435 |
215.550 |
216.800 |
-0.080 |
5,889 |
19,531 |
+754 |
Sep15 |
150507 |
216.000 |
216.735 |
215.050 |
215.900 |
-0.585 |
1,063 |
4,166 |
+246 |
Oct15 |
150507 |
215.580 |
215.900 |
214.380 |
215.250 |
-0.130 |
1,002 |
3,827 |
+143 |
Nov15 |
150507 |
214.800 |
215.050 |
214.100 |
214.935 |
-0.300 |
435 |
1,727 |
+131 |
Jan16 |
150507 |
209.050 |
209.050 |
208.235 |
208.735 |
-0.415 |
197 |
1,128 |
+75 |
Mar16 |
150507 |
207.985 |
208.050 |
207.500 |
208.035 |
-0.215 |
113 |
174 |
+81 |
Total Volume and Open Interest |
12,268 |
38,443 |
+463 |
Lean Hogs(CME) |
May15 |
150507 |
80.400 |
80.785 |
79.200 |
79.850 |
-0.500 |
728 |
1,733 |
-413 |
Jun15 |
150507 |
84.350 |
84.450 |
83.285 |
83.500 |
-0.550 |
21,162 |
78,184 |
-4,127 |
Jul15 |
150507 |
84.000 |
84.200 |
83.080 |
83.330 |
-0.750 |
8,472 |
31,050 |
+2,718 |
Aug15 |
150507 |
84.250 |
84.500 |
83.400 |
83.580 |
-0.750 |
6,728 |
35,956 |
-627 |
Oct15 |
150507 |
73.550 |
73.750 |
73.135 |
73.600 |
+0.050 |
5,944 |
41,637 |
-250 |
Dec15 |
150507 |
70.200 |
70.450 |
69.800 |
70.300 |
+0.100 |
3,489 |
22,754 |
+1,673 |
Feb16 |
150507 |
72.050 |
72.500 |
71.725 |
72.475 |
+0.395 |
1,474 |
6,441 |
+421 |
Apr16 |
150507 |
74.150 |
74.450 |
73.950 |
74.400 |
+0.300 |
369 |
2,868 |
+151 |
Total Volume and Open Interest |
48,406 |
221,306 |
-427 |
Class III Milk(CME) |
May15 |
150507 |
16.30 |
16.34 |
16.27 |
16.31 |
+0.04 |
263 |
5,972 |
-56 |
Jun15 |
150507 |
16.90 |
17.14 |
16.76 |
17.00 |
+0.10 |
514 |
6,127 |
+56 |
Jul15 |
150507 |
17.10 |
17.30 |
17.02 |
17.20 |
+0.18 |
169 |
4,068 |
+42 |
Aug15 |
150507 |
17.21 |
17.43 |
17.21 |
17.35 |
+0.14 |
37 |
3,578 |
+18 |
Sep15 |
150507 |
17.54 |
17.59 |
17.50 |
17.53 |
+0.05 |
14 |
3,374 |
+0 |
Oct15 |
150507 |
17.52 |
17.56 |
17.49 |
17.52 |
+0.06 |
15 |
2,990 |
+7 |
Nov15 |
150507 |
17.47 |
17.47 |
17.45 |
17.45 |
+0.03 |
9 |
2,926 |
+5 |
Dec15 |
150507 |
17.35 |
17.35 |
17.33 |
17.34 |
+0.01 |
13 |
2,681 |
+5 |
Jan16 |
150507 |
17.03 |
17.04 |
17.02 |
17.04 |
+0.03 |
8 |
553 |
+3 |
Feb16 |
150507 |
17.00 |
17.00 |
16.96 |
16.96 |
+0.01 |
6 |
398 |
+6 |
Mar16 |
150507 |
16.91 |
16.91 |
16.87 |
16.87 |
+0.01 |
4 |
330 |
+2 |
Apr16 |
150507 |
16.80 |
16.80 |
16.80 |
16.80 |
+0.05 |
0 |
214 |
+0 |
May16 |
150507 |
16.81 |
16.81 |
16.81 |
16.81 |
+0.06 |
4 |
180 |
+3 |
Total Volume and Open Interest |
1,060 |
33,852 |
+95 |
Cocoa(ICE) |
May15 |
150507 |
2899 |
2899 |
2899 |
2899 |
+10 |
0 |
13 |
+0 |
Jul15 |
150507 |
2922 |
2945 |
2906 |
2929 |
+10 |
18,579 |
80,917 |
-1,802 |
Sep15 |
150507 |
2910 |
2931 |
2895 |
2916 |
+9 |
6,302 |
38,789 |
-529 |
Dec15 |
150507 |
2896 |
2915 |
2882 |
2904 |
+10 |
2,736 |
39,065 |
+44 |
Mar16 |
150507 |
2896 |
2898 |
2875 |
2888 |
+10 |
1,185 |
19,619 |
+353 |
May16 |
150507 |
2870 |
2879 |
2870 |
2879 |
+10 |
130 |
6,619 |
-5 |
Jul16 |
150507 |
2860 |
2869 |
2860 |
2869 |
+11 |
33 |
6,880 |
-19 |
Total Volume and Open Interest |
28,970 |
195,453 |
-1,962 |
Coffee "C"(ICE) |
May15 |
150507 |
129.05 |
130.85 |
129.05 |
130.85 |
+2.80 |
7 |
168 |
-3 |
Jul15 |
150507 |
130.95 |
132.40 |
129.70 |
131.70 |
+1.75 |
11,530 |
97,210 |
-435 |
Sep15 |
150507 |
134.00 |
135.10 |
132.50 |
134.50 |
+1.75 |
2,280 |
40,579 |
+232 |
Dec15 |
150507 |
137.80 |
138.85 |
136.35 |
138.35 |
+1.70 |
1,364 |
28,941 |
+337 |
Mar16 |
150507 |
141.00 |
142.15 |
140.15 |
142.10 |
+1.70 |
573 |
8,851 |
+138 |
May16 |
150507 |
142.40 |
144.30 |
142.40 |
144.30 |
+1.65 |
201 |
4,489 |
+20 |
Total Volume and Open Interest |
16,104 |
190,513 |
+287 |
Orange Juice(ICE) |
May15 |
150507 |
115.70 |
115.70 |
113.35 |
113.35 |
-5.95 |
3 |
5 |
-51 |
Jul15 |
150507 |
120.10 |
120.25 |
116.10 |
116.10 |
-3.75 |
489 |
11,453 |
+34 |
Sep15 |
150507 |
121.35 |
121.35 |
117.75 |
117.75 |
-3.40 |
54 |
1,548 |
-7 |
Nov15 |
150507 |
120.30 |
120.30 |
119.75 |
119.75 |
-3.50 |
31 |
695 |
+9 |
Jan16 |
150507 |
122.45 |
122.45 |
121.60 |
121.60 |
-3.40 |
0 |
141 |
+0 |
Mar16 |
150507 |
123.55 |
123.55 |
123.55 |
123.55 |
-3.40 |
0 |
7 |
+0 |
Total Volume and Open Interest |
577 |
13,853 |
-15 |
Sugar #11(ICE) |
Jul15 |
150507 |
12.98 |
13.05 |
12.66 |
12.96 |
+0.09 |
61,181 |
437,772 |
+5,827 |
Oct15 |
150507 |
13.34 |
13.41 |
13.05 |
13.36 |
+0.11 |
24,480 |
175,767 |
+3,348 |
Mar16 |
150507 |
14.49 |
14.59 |
14.25 |
14.55 |
+0.10 |
12,695 |
114,174 |
+2,353 |
May16 |
150507 |
14.52 |
14.65 |
14.32 |
14.60 |
+0.08 |
2,856 |
24,074 |
-378 |
Jul16 |
150507 |
14.54 |
14.64 |
14.33 |
14.60 |
+0.07 |
1,472 |
22,848 |
+476 |
Oct16 |
150507 |
14.74 |
14.83 |
14.54 |
14.79 |
+0.07 |
321 |
20,546 |
+102 |
Mar17 |
150507 |
15.20 |
15.28 |
15.00 |
15.24 |
+0.05 |
274 |
9,181 |
+3 |
May17 |
150507 |
15.22 |
15.25 |
15.04 |
15.23 |
+0.05 |
267 |
1,353 |
+20 |
Total Volume and Open Interest |
103,932 |
808,794 |
+12,007 |
London Cocoa(LCE) |
May15 |
150507 |
1996 |
2003 |
1987 |
1995 |
+6 |
2,083 |
25,899 |
-887 |
Jul15 |
150507 |
2010 |
2025 |
2005 |
2014 |
+8 |
9,284 |
73,319 |
+257 |
Sep15 |
150507 |
1996 |
2008 |
1992 |
1999 |
+7 |
2,978 |
47,098 |
+513 |
Dec15 |
150507 |
1978 |
1989 |
1973 |
1979 |
+6 |
2,273 |
55,117 |
+339 |
Mar16 |
150507 |
1954 |
1962 |
1947 |
1954 |
+7 |
1,746 |
44,369 |
+445 |
May16 |
150507 |
1948 |
1953 |
1941 |
1947 |
+7 |
467 |
6,293 |
+55 |
Jul16 |
150507 |
1945 |
1945 |
1937 |
1940 |
+5 |
51 |
11,700 |
+20 |
Total Volume and Open Interest |
18,890 |
271,510 |
+747 |
London Sugar(LCE) |
Aug15 |
150507 |
374.00 |
377.00 |
368.40 |
375.50 |
+2.00 |
6,253 |
38,786 |
-775 |
Oct15 |
150507 |
371.10 |
374.00 |
366.00 |
372.60 |
+1.70 |
3,186 |
14,827 |
+242 |
Dec15 |
150507 |
376.60 |
379.20 |
371.80 |
378.50 |
+2.00 |
1,364 |
10,463 |
+456 |
Mar16 |
150507 |
380.60 |
384.30 |
377.00 |
383.40 |
+1.90 |
511 |
7,018 |
+68 |
May16 |
150507 |
388.60 |
390.20 |
384.10 |
389.80 |
+1.90 |
224 |
2,398 |
+115 |
Total Volume and Open Interest |
11,671 |
74,651 |
+195 |
Cotton(ICE) |
May15 |
150506 |
64.56 |
67.04 |
64.38 |
66.10 |
-0.89 |
1 |
277 |
-2 |
Jul15 |
150507 |
65.96 |
66.01 |
64.96 |
65.53 |
-0.33 |
11,036 |
124,861 |
+1,680 |
Oct15 |
150507 |
65.10 |
65.50 |
65.10 |
65.50 |
-0.33 |
20 |
45 |
-3 |
Dec15 |
150507 |
65.78 |
65.78 |
65.00 |
65.43 |
-0.34 |
5,581 |
63,661 |
+1,042 |
Mar16 |
150507 |
65.45 |
65.45 |
64.90 |
65.40 |
-0.31 |
401 |
6,257 |
+86 |
May16 |
150507 |
65.14 |
65.58 |
65.09 |
65.58 |
-0.32 |
77 |
1,002 |
-9 |
Total Volume and Open Interest |
17,158 |
197,716 |
+2,765 |
Lumber(CME) |
May15 |
150507 |
244.2 |
245.0 |
234.6 |
237.5 |
-6.7 |
408 |
653 |
-290 |
Jul15 |
150507 |
250.1 |
251.0 |
242.1 |
245.0 |
-5.1 |
467 |
4,840 |
+106 |
Sep15 |
150507 |
249.5 |
252.0 |
242.7 |
245.9 |
-5.5 |
67 |
840 |
+35 |
Nov15 |
150507 |
254.9 |
256.0 |
250.0 |
250.5 |
-4.8 |
4 |
74 |
+4 |
Total Volume and Open Interest |
946 |
6,448 |
-145 |
Crude Oil(NYM) |
Jun15 |
150507 |
60.69 |
61.31 |
58.49 |
58.94 |
-1.99 |
389,743 |
380,717 |
-19,604 |
Jul15 |
150507 |
61.71 |
62.40 |
59.51 |
59.92 |
-2.08 |
149,025 |
264,384 |
+14,932 |
Aug15 |
150507 |
62.07 |
62.96 |
60.08 |
60.41 |
-2.15 |
56,120 |
84,083 |
+2,867 |
Sep15 |
150507 |
62.31 |
63.33 |
60.50 |
60.76 |
-2.17 |
48,033 |
154,163 |
+1,441 |
Oct15 |
150507 |
62.69 |
63.53 |
60.90 |
61.12 |
-2.16 |
23,739 |
83,990 |
-393 |
Nov15 |
150507 |
63.03 |
63.85 |
61.30 |
61.52 |
-2.14 |
15,329 |
58,697 |
+381 |
Dec15 |
150507 |
63.50 |
64.39 |
61.63 |
61.90 |
-2.11 |
73,163 |
211,690 |
+3,796 |
Jan16 |
150507 |
63.76 |
64.38 |
61.97 |
62.23 |
-2.06 |
6,686 |
56,042 |
+289 |
Feb16 |
150507 |
63.92 |
64.45 |
62.27 |
62.47 |
-1.99 |
3,332 |
29,438 |
+361 |
Mar16 |
150507 |
64.02 |
64.84 |
62.42 |
62.65 |
-1.92 |
8,195 |
47,086 |
+564 |
Apr16 |
150507 |
64.81 |
64.81 |
62.66 |
62.82 |
-1.85 |
3,501 |
14,354 |
+273 |
May16 |
150507 |
64.18 |
64.19 |
62.90 |
62.99 |
-1.80 |
2,268 |
13,711 |
+607 |
Jun16 |
150507 |
64.51 |
65.28 |
62.99 |
63.17 |
-1.75 |
16,407 |
60,269 |
+1,816 |
Jul16 |
150507 |
63.28 |
63.28 |
63.28 |
63.28 |
-1.69 |
599 |
11,570 |
+181 |
Aug16 |
150507 |
63.40 |
63.40 |
63.40 |
63.40 |
-1.64 |
840 |
8,678 |
+359 |
Sep16 |
150507 |
63.55 |
63.55 |
63.55 |
63.55 |
-1.59 |
2,077 |
27,992 |
+434 |
Total Volume and Open Interest |
841,175 |
1,750,082 |
+12,366 |
e-miNY Crude Oil(NYM) |
May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
Jun15 |
150507 |
60.650 |
61.350 |
58.500 |
58.950 |
-1.975 |
10,184 |
2,665 |
-208 |
Jul15 |
150507 |
61.625 |
62.400 |
59.500 |
59.925 |
-2.075 |
665 |
894 |
+32 |
Aug15 |
150507 |
62.225 |
62.875 |
60.175 |
60.400 |
-2.150 |
292 |
259 |
-20 |
Sep15 |
150507 |
62.325 |
62.750 |
60.575 |
60.750 |
-2.175 |
160 |
236 |
-52 |
Oct15 |
150507 |
63.375 |
63.375 |
61.125 |
61.125 |
-2.150 |
61 |
185 |
+0 |
Nov15 |
150507 |
63.150 |
63.150 |
61.525 |
61.525 |
-2.125 |
93 |
175 |
-21 |
Dec15 |
150507 |
63.500 |
63.500 |
61.900 |
61.900 |
-2.100 |
86 |
467 |
-15 |
Jan16 |
150507 |
62.225 |
62.225 |
62.225 |
62.225 |
-2.075 |
2 |
10 |
+0 |
Feb16 |
150507 |
62.475 |
62.475 |
62.475 |
62.475 |
-1.975 |
2 |
10 |
+0 |
Total Volume and Open Interest |
11,552 |
4,958 |
-283 |
NY Harbor ULSD(NYM) |
Jun15 |
150507 |
200.96 |
203.04 |
195.30 |
196.17 |
-5.44 |
51,937 |
96,450 |
-4,373 |
Jul15 |
150507 |
201.78 |
203.54 |
195.91 |
196.76 |
-5.42 |
21,982 |
60,849 |
+1,869 |
Aug15 |
150507 |
202.10 |
203.92 |
196.92 |
197.42 |
-5.44 |
12,312 |
31,272 |
+1,001 |
Sep15 |
150507 |
203.35 |
205.33 |
198.00 |
198.68 |
-5.47 |
7,516 |
31,383 |
+454 |
Oct15 |
150507 |
204.50 |
206.59 |
199.63 |
200.22 |
-5.40 |
3,594 |
21,739 |
+67 |
Nov15 |
150507 |
207.94 |
207.94 |
201.15 |
201.67 |
-5.28 |
2,356 |
14,118 |
+164 |
Dec15 |
150507 |
207.13 |
209.27 |
202.32 |
203.01 |
-5.17 |
8,838 |
37,983 |
+271 |
Jan16 |
150507 |
209.74 |
209.74 |
203.78 |
204.35 |
-5.01 |
784 |
9,686 |
+47 |
Feb16 |
150507 |
208.31 |
208.31 |
204.00 |
204.74 |
-4.84 |
330 |
5,313 |
+46 |
Mar16 |
150507 |
209.37 |
209.37 |
203.63 |
204.13 |
-4.72 |
662 |
9,094 |
+13 |
Apr16 |
150507 |
206.45 |
206.45 |
202.53 |
202.92 |
-4.66 |
245 |
6,227 |
+42 |
May16 |
150507 |
205.27 |
205.27 |
202.90 |
202.90 |
-4.63 |
347 |
4,071 |
+154 |
Jun16 |
150507 |
206.94 |
206.94 |
203.03 |
203.58 |
-4.54 |
462 |
8,994 |
+115 |
Jul16 |
150507 |
204.55 |
204.55 |
204.55 |
204.55 |
-4.49 |
62 |
1,600 |
+2 |
Total Volume and Open Interest |
114,026 |
354,999 |
+588 |
RBOB Gasoline(NYM) |
Jun15 |
150507 |
202.50 |
204.45 |
198.28 |
199.03 |
-4.63 |
57,189 |
122,101 |
+278 |
Jul15 |
150507 |
202.04 |
203.95 |
197.75 |
198.47 |
-4.71 |
34,185 |
69,541 |
+3,749 |
Aug15 |
150507 |
200.53 |
202.16 |
196.18 |
196.85 |
-4.81 |
19,874 |
35,268 |
+177 |
Sep15 |
150507 |
198.89 |
199.95 |
193.90 |
194.51 |
-4.94 |
11,958 |
41,937 |
+1,039 |
Oct15 |
150507 |
184.27 |
185.40 |
178.94 |
179.59 |
-5.21 |
6,743 |
25,092 |
+522 |
Nov15 |
150507 |
180.91 |
182.42 |
175.79 |
176.48 |
-5.16 |
4,953 |
19,377 |
+1,187 |
Dec15 |
150507 |
178.23 |
180.66 |
173.90 |
174.61 |
-5.02 |
5,170 |
39,003 |
+696 |
Jan16 |
150507 |
180.13 |
180.13 |
174.29 |
174.83 |
-4.86 |
652 |
6,164 |
-9 |
Feb16 |
150507 |
180.03 |
180.19 |
175.95 |
175.95 |
-4.79 |
473 |
1,708 |
+45 |
Mar16 |
150507 |
181.18 |
181.18 |
177.42 |
177.58 |
-4.76 |
323 |
2,063 |
+95 |
Total Volume and Open Interest |
142,674 |
387,231 |
+7,813 |
e-miNY RBOB Gasoline(NYM) |
Jun15 |
150507 |
199.00 |
199.03 |
199.00 |
199.00 |
-4.70 |
0 |
1 |
+0 |
Jul15 |
150507 |
198.50 |
198.50 |
198.47 |
198.50 |
-4.70 |
0 |
1 |
+0 |
Aug15 |
150507 |
196.90 |
196.90 |
196.85 |
196.90 |
-4.80 |
|
|
|
Sep15 |
150507 |
194.50 |
194.51 |
194.50 |
194.50 |
-5.00 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
-1 |
Natural Gas(NYM) |
Jun15 |
150507 |
2.772 |
2.821 |
2.711 |
2.734 |
-0.042 |
83,526 |
188,454 |
-9,755 |
Jul15 |
150507 |
2.827 |
2.868 |
2.761 |
2.785 |
-0.043 |
30,899 |
194,341 |
+2,265 |
Aug15 |
150507 |
2.849 |
2.891 |
2.790 |
2.811 |
-0.041 |
15,109 |
55,870 |
-478 |
Sep15 |
150507 |
2.855 |
2.900 |
2.801 |
2.823 |
-0.040 |
13,774 |
99,674 |
+358 |
Oct15 |
150507 |
2.891 |
2.937 |
2.848 |
2.868 |
-0.034 |
17,132 |
113,096 |
-1,228 |
Nov15 |
150507 |
2.998 |
3.036 |
2.957 |
2.979 |
-0.026 |
6,267 |
52,447 |
+232 |
Dec15 |
150507 |
3.180 |
3.203 |
3.138 |
3.159 |
-0.017 |
5,061 |
65,637 |
-89 |
Jan16 |
150507 |
3.280 |
3.311 |
3.247 |
3.268 |
-0.017 |
7,658 |
62,488 |
-159 |
Feb16 |
150507 |
3.284 |
3.294 |
3.236 |
3.259 |
-0.013 |
527 |
15,250 |
-44 |
Mar16 |
150507 |
3.235 |
3.248 |
3.194 |
3.213 |
-0.013 |
3,657 |
37,055 |
-111 |
Apr16 |
150507 |
3.084 |
3.092 |
3.045 |
3.073 |
-0.005 |
7,072 |
36,106 |
-339 |
May16 |
150507 |
3.092 |
3.094 |
3.051 |
3.077 |
-0.005 |
719 |
11,375 |
-93 |
Jun16 |
150507 |
3.114 |
3.122 |
3.078 |
3.106 |
-0.004 |
1,063 |
8,071 |
+292 |
Jul16 |
150507 |
3.149 |
3.153 |
3.120 |
3.141 |
-0.002 |
1,357 |
5,749 |
+887 |
Aug16 |
150507 |
3.158 |
3.162 |
3.127 |
3.149 |
-0.002 |
223 |
4,328 |
+41 |
Sep16 |
150507 |
3.150 |
3.150 |
3.119 |
3.143 |
-0.002 |
62 |
5,101 |
-16 |
Total Volume and Open Interest |
195,588 |
1,013,527 |
-7,970 |
Brent Crude Oil(ICE) |
Jun15 |
150507 |
67.37 |
68.49 |
65.17 |
65.54 |
-2.23 |
255,639 |
303,704 |
-12,805 |
Jul15 |
150507 |
68.04 |
69.17 |
65.88 |
66.23 |
-2.24 |
149,248 |
358,607 |
+12,579 |
Aug15 |
150507 |
68.60 |
69.70 |
66.42 |
66.76 |
-2.26 |
49,069 |
147,213 |
+2,222 |
Sep15 |
150507 |
69.09 |
70.18 |
66.93 |
67.26 |
-2.26 |
43,172 |
181,795 |
+2,319 |
Oct15 |
150507 |
69.51 |
70.58 |
67.45 |
67.68 |
-2.26 |
17,657 |
73,471 |
+2,268 |
Nov15 |
150507 |
69.91 |
70.88 |
67.86 |
68.10 |
-2.24 |
16,380 |
58,092 |
+1,285 |
Dec15 |
150507 |
70.32 |
71.31 |
68.21 |
68.49 |
-2.21 |
79,663 |
235,684 |
+4,126 |
Jan16 |
150507 |
71.15 |
71.52 |
68.64 |
68.82 |
-2.18 |
9,288 |
59,529 |
-1,655 |
Feb16 |
150507 |
71.65 |
71.76 |
69.03 |
69.11 |
-2.13 |
4,011 |
42,746 |
-297 |
Mar16 |
150507 |
71.28 |
71.30 |
69.36 |
69.36 |
-2.08 |
5,916 |
51,598 |
+136 |
Apr16 |
150507 |
69.63 |
69.63 |
69.63 |
69.63 |
-2.02 |
2,544 |
36,207 |
+320 |
May16 |
150507 |
71.41 |
71.41 |
69.86 |
69.86 |
-1.98 |
1,448 |
20,166 |
-20 |
Jun16 |
150507 |
71.52 |
72.61 |
69.84 |
70.08 |
-1.94 |
13,523 |
67,709 |
+1,306 |
Jul16 |
150507 |
70.30 |
70.30 |
70.30 |
70.30 |
-1.90 |
379 |
17,711 |
+70 |
Total Volume and Open Interest |
679,868 |
1,964,823 |
+14,243 |
Gas Oil(ICE) |
May15 |
150507 |
613.00 |
621.00 |
595.50 |
606.00 |
-15.00 |
39,996 |
50,023 |
-14,203 |
Jun15 |
150507 |
613.75 |
619.75 |
595.25 |
604.75 |
-15.25 |
95,669 |
165,277 |
-599 |
Jul15 |
150507 |
613.25 |
620.25 |
596.50 |
605.75 |
-15.00 |
36,245 |
71,747 |
+5,319 |
Aug15 |
150507 |
614.50 |
621.75 |
599.00 |
607.75 |
-14.75 |
17,493 |
42,395 |
-804 |
Sep15 |
150507 |
618.25 |
624.75 |
602.50 |
611.25 |
-14.50 |
14,518 |
35,242 |
-461 |
Oct15 |
150507 |
623.00 |
629.50 |
607.75 |
616.25 |
-14.25 |
10,575 |
37,803 |
+782 |
Nov15 |
150507 |
625.50 |
632.00 |
611.00 |
619.00 |
-14.00 |
9,311 |
24,461 |
+567 |
Dec15 |
150507 |
627.50 |
633.75 |
612.50 |
620.75 |
-14.00 |
27,334 |
91,984 |
+2,106 |
Jan16 |
150507 |
635.75 |
635.75 |
616.75 |
623.25 |
-13.50 |
1,832 |
22,454 |
+708 |
Feb16 |
150507 |
635.00 |
636.00 |
620.75 |
625.00 |
-13.00 |
776 |
12,346 |
-58 |
Total Volume and Open Interest |
265,378 |
651,749 |
-5,376 |
Ethanol(CBOT) |
Jun15 |
150507 |
1.644 |
1.645 |
1.632 |
1.640 |
-0.012 |
294 |
2,686 |
-43 |
Jul15 |
150507 |
1.600 |
1.612 |
1.596 |
1.601 |
-0.012 |
212 |
1,643 |
-57 |
Aug15 |
150507 |
1.570 |
1.581 |
1.570 |
1.571 |
-0.012 |
88 |
626 |
-37 |
Sep15 |
150507 |
1.540 |
1.542 |
1.540 |
1.542 |
-0.012 |
62 |
476 |
+37 |
Oct15 |
150507 |
1.513 |
1.513 |
1.513 |
1.513 |
-0.012 |
64 |
309 |
+44 |
Nov15 |
150507 |
1.486 |
1.486 |
1.486 |
1.486 |
-0.012 |
7 |
319 |
+0 |
Dec15 |
150507 |
1.455 |
1.465 |
1.455 |
1.463 |
-0.012 |
90 |
1,173 |
+67 |
Jan16 |
150507 |
1.446 |
1.446 |
1.446 |
1.446 |
-0.012 |
5 |
157 |
-3 |
Total Volume and Open Interest |
980 |
7,677 |
+62 |
WTI Crude Oil(ICE) |
Jun15 |
150507 |
60.52 |
61.30 |
58.49 |
58.94 |
-1.99 |
49,995 |
104,899 |
-955 |
Jul15 |
150507 |
61.53 |
62.39 |
59.53 |
59.92 |
-2.08 |
26,044 |
49,038 |
-5,037 |
Aug15 |
150507 |
62.06 |
62.91 |
60.13 |
60.41 |
-2.15 |
11,550 |
17,778 |
-324 |
Sep15 |
150507 |
62.41 |
63.00 |
60.55 |
60.76 |
-2.17 |
9,484 |
44,776 |
+249 |
Oct15 |
150507 |
63.28 |
63.33 |
60.84 |
61.12 |
-2.16 |
5,618 |
14,170 |
+400 |
Nov15 |
150507 |
63.65 |
63.65 |
61.24 |
61.52 |
-2.14 |
4,839 |
13,763 |
+918 |
Dec15 |
150507 |
63.45 |
64.19 |
61.63 |
61.90 |
-2.11 |
12,686 |
82,057 |
+1,947 |
Jan16 |
150507 |
63.51 |
63.51 |
62.18 |
62.23 |
-2.06 |
768 |
12,299 |
+127 |
Feb16 |
150507 |
63.77 |
63.77 |
62.47 |
62.47 |
-1.99 |
300 |
1,896 |
+32 |
Mar16 |
150507 |
62.65 |
62.65 |
62.65 |
62.65 |
-1.92 |
453 |
4,757 |
+29 |
Apr16 |
150507 |
62.82 |
62.82 |
62.82 |
62.82 |
-1.85 |
889 |
3,086 |
+26 |
May16 |
150507 |
63.59 |
63.59 |
62.99 |
62.99 |
-1.80 |
204 |
2,470 |
-5 |
Jun16 |
150507 |
64.96 |
64.96 |
63.17 |
63.17 |
-1.75 |
1,330 |
17,905 |
+319 |
Jul16 |
150507 |
63.28 |
63.28 |
63.28 |
63.28 |
-1.69 |
54 |
1,044 |
+21 |
Aug16 |
150507 |
63.40 |
63.40 |
63.40 |
63.40 |
-1.64 |
252 |
1,633 |
-34 |
Sep16 |
150507 |
63.55 |
63.55 |
63.55 |
63.55 |
-1.59 |
383 |
2,932 |
-39 |
Total Volume and Open Interest |
132,030 |
449,202 |
-583 |
US Dollar Index(ICE) |
Jun15 |
150507 |
94.250 |
94.940 |
93.975 |
94.750 |
+0.575 |
48,164 |
94,827 |
+387 |
Sep15 |
150507 |
94.605 |
95.295 |
94.350 |
95.062 |
+0.530 |
1,116 |
6,032 |
+365 |
Dec15 |
150507 |
94.800 |
95.600 |
94.620 |
95.357 |
+0.505 |
95 |
1,089 |
+2 |
Total Volume and Open Interest |
49,376 |
102,100 |
+755 |
Australian Dollar(CME) |
Jun15 |
150507 |
79.52 |
79.89 |
78.74 |
78.87 |
-0.62 |
126,622 |
136,464 |
-567 |
Sep15 |
150507 |
79.19 |
79.49 |
78.40 |
78.49 |
-0.62 |
337 |
448 |
+10 |
Dec15 |
150507 |
78.14 |
78.14 |
78.14 |
78.14 |
-0.60 |
2 |
76 |
+0 |
Total Volume and Open Interest |
126,962 |
137,001 |
-557 |
British Pound(CME) |
Jun15 |
150507 |
152.39 |
152.71 |
151.60 |
152.54 |
+0.15 |
101,010 |
172,905 |
-3,216 |
Sep15 |
150507 |
152.08 |
152.54 |
151.58 |
152.45 |
+0.15 |
51 |
451 |
-2 |
Dec15 |
150507 |
152.39 |
152.39 |
152.39 |
152.39 |
+0.16 |
5 |
60 |
+5 |
Total Volume and Open Interest |
101,066 |
173,468 |
-3,213 |
Canadian Dollar(CME) |
Jun15 |
150507 |
83.00 |
83.05 |
82.17 |
82.35 |
-0.61 |
53,755 |
113,483 |
-286 |
Sep15 |
150507 |
82.92 |
82.92 |
82.09 |
82.25 |
-0.60 |
214 |
6,001 |
+118 |
Dec15 |
150507 |
82.47 |
82.47 |
82.01 |
82.16 |
-0.61 |
30 |
2,078 |
+5 |
Mar16 |
150507 |
82.10 |
82.10 |
82.10 |
82.10 |
-0.62 |
10 |
502 |
+0 |
Total Volume and Open Interest |
54,009 |
122,108 |
-163 |
Japanese Yen(CME) |
Jun15 |
150507 |
83.76 |
84.02 |
83.45 |
83.51 |
-0.33 |
136,935 |
197,271 |
-1,512 |
Sep15 |
150507 |
83.83 |
84.12 |
83.58 |
83.62 |
-0.32 |
184 |
1,218 |
-30 |
Dec15 |
150507 |
84.12 |
84.12 |
83.79 |
83.79 |
-0.33 |
129 |
199 |
+64 |
Total Volume and Open Interest |
137,258 |
198,886 |
-1,479 |
Swiss Franc(CME) |
Jun15 |
150507 |
109.36 |
110.37 |
108.52 |
108.66 |
-0.72 |
25,561 |
33,674 |
+526 |
Sep15 |
150507 |
109.56 |
110.42 |
108.97 |
109.08 |
-0.73 |
31 |
450 |
+0 |
Dec15 |
150507 |
109.53 |
109.53 |
109.53 |
109.53 |
-0.73 |
0 |
301 |
+0 |
Total Volume and Open Interest |
25,592 |
34,449 |
+526 |
EuroFX(CME) |
Jun15 |
150507 |
113.49 |
113.98 |
112.43 |
112.74 |
-0.83 |
276,050 |
443,041 |
+4,986 |
Sep15 |
150507 |
113.65 |
114.10 |
112.59 |
112.89 |
-0.83 |
1,538 |
5,149 |
+334 |
Dec15 |
150507 |
113.80 |
114.25 |
112.96 |
113.09 |
-0.82 |
101 |
867 |
+77 |
Total Volume and Open Interest |
277,695 |
449,254 |
+5,398 |
Mexican Peso(CME) |
May15 |
150507 |
653.25 |
653.25 |
653.25 |
653.25 |
+2.50 |
|
|
|
Jun15 |
150507 |
648.75 |
653.00 |
646.00 |
651.88 |
+2.38 |
38,419 |
98,718 |
-2,586 |
Total Volume and Open Interest |
41,157 |
146,418 |
-3,148 |
Brazilian Real(CME) |
Jun15 |
150507 |
327.85 |
328.85 |
323.80 |
328.35 |
+3.50 |
1,112 |
9,446 |
-100 |
Jul15 |
150507 |
325.00 |
325.35 |
321.50 |
325.25 |
+3.50 |
5 |
4 |
+4 |
Aug15 |
150507 |
322.20 |
322.20 |
322.20 |
322.20 |
+3.35 |
|
|
|
Sep15 |
150507 |
318.90 |
318.90 |
318.90 |
318.90 |
+3.45 |
|
|
|
Total Volume and Open Interest |
1,117 |
18,602 |
-96 |
30-Year T-Bonds(CBOT) |
Jun15 |
150507 |
154~040 |
156~090 |
153~000 |
155~310 |
+1~210 |
293,094 |
443,260 |
+5,072 |
Sep15 |
150507 |
152~180 |
154~180 |
151~180 |
154~130 |
+1~210 |
629 |
1,935 |
+137 |
Dec15 |
150507 |
153~150 |
153~150 |
151~260 |
153~150 |
+1~210 |
|
|
|
Total Volume and Open Interest |
293,723 |
445,195 |
+5,209 |
10-Year T-Notes(CBOT) |
Jun15 |
150507 |
126~315 |
127~165 |
126~135 |
127~125 |
+0~095 |
1,502,848 |
2,800,446 |
+8,492 |
Sep15 |
150507 |
126~075 |
126~270 |
125~280 |
126~230 |
+0~105 |
24,093 |
51,133 |
+14,010 |
Dec15 |
150507 |
126~060 |
126~060 |
125~275 |
126~060 |
+0~105 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,526,941 |
2,851,585 |
+22,502 |
5-Year T-Notes(CBOT) |
Jun15 |
150507 |
119~152 |
119~224 |
119~054 |
119~190 |
+0~024 |
721,044 |
2,013,828 |
-30,464 |
Sep15 |
150507 |
118~284 |
119~016 |
118~264 |
118~314 |
+0~026 |
941 |
7,160 |
+648 |
Dec15 |
150507 |
118~174 |
118~174 |
118~146 |
118~174 |
+0~026 |
|
|
|
Total Volume and Open Interest |
721,985 |
2,020,988 |
-29,816 |
2 Year T-Notes(CBOT) |
Jun15 |
150507 |
109~162 |
109~180 |
109~146 |
109~170 |
+0~004 |
269,046 |
1,404,411 |
-7,349 |
Sep15 |
150507 |
109~040 |
109~056 |
109~040 |
109~052 |
+0~004 |
343 |
5,379 |
+169 |
Dec15 |
150507 |
109~022 |
109~022 |
109~016 |
109~022 |
+0~004 |
|
|
|
Total Volume and Open Interest |
269,389 |
1,409,790 |
-7,180 |
Eurodollars(CME) |
Jun15 |
150507 |
99.695 |
99.705 |
99.695 |
99.700 |
+0.005 |
115,990 |
1,246,076 |
-9,237 |
Sep15 |
150507 |
99.565 |
99.580 |
99.560 |
99.570 |
+0.005 |
211,602 |
1,150,396 |
-9,101 |
Dec15 |
150507 |
99.375 |
99.395 |
99.365 |
99.380 |
+0.005 |
354,751 |
1,183,043 |
-34,203 |
Mar16 |
150507 |
99.165 |
99.185 |
99.140 |
99.170 |
+0.005 |
388,467 |
906,579 |
-37,776 |
Jun16 |
150507 |
98.930 |
98.965 |
98.905 |
98.935 |
unch |
489,308 |
1,049,275 |
+109,179 |
Sep16 |
150507 |
98.695 |
98.735 |
98.660 |
98.700 |
unch |
265,534 |
789,524 |
+22,010 |
Dec16 |
150507 |
98.480 |
98.525 |
98.435 |
98.480 |
-0.005 |
373,798 |
986,574 |
+21,716 |
Mar17 |
150507 |
98.295 |
98.355 |
98.255 |
98.305 |
-0.005 |
290,126 |
661,080 |
+22,423 |
Jun17 |
150507 |
98.130 |
98.190 |
98.080 |
98.140 |
-0.005 |
204,458 |
560,279 |
+1,058 |
Sep17 |
150507 |
97.985 |
98.055 |
97.935 |
98.005 |
unch |
137,239 |
461,846 |
-5,679 |
Dec17 |
150507 |
97.860 |
97.925 |
97.795 |
97.880 |
+0.005 |
171,198 |
612,997 |
-5,960 |
Mar18 |
150507 |
97.755 |
97.825 |
97.685 |
97.785 |
+0.015 |
109,014 |
300,864 |
+2,874 |
Jun18 |
150507 |
97.660 |
97.730 |
97.585 |
97.700 |
+0.025 |
71,234 |
283,166 |
+6,751 |
Sep18 |
150507 |
97.570 |
97.640 |
97.490 |
97.620 |
+0.035 |
57,147 |
156,199 |
+3,447 |
Dec18 |
150507 |
97.490 |
97.565 |
97.400 |
97.540 |
+0.045 |
45,725 |
209,466 |
-1,565 |
Mar19 |
150507 |
97.420 |
97.505 |
97.325 |
97.480 |
+0.055 |
32,250 |
146,422 |
+2,291 |
Jun19 |
150507 |
97.350 |
97.440 |
97.255 |
97.415 |
+0.060 |
28,761 |
142,821 |
+1,195 |
Sep19 |
150507 |
97.275 |
97.380 |
97.185 |
97.350 |
+0.065 |
24,653 |
82,617 |
+3,641 |
Total Volume and Open Interest |
3,429,804 |
11,249,892 |
+101,471 |
Ultra T-Bond(CBOT) |
Jun15 |
150507 |
157~31 |
160~22 |
156~28 |
160~09 |
+2~02 |
113,010 |
582,218 |
+458 |
Sep15 |
150507 |
158~28 |
158~28 |
156~26 |
158~28 |
+2~02 |
3 |
2 |
+2 |
Dec15 |
150507 |
157~16 |
157~16 |
155~14 |
157~16 |
+2~02 |
|
|
|
Total Volume and Open Interest |
113,013 |
582,220 |
+460 |
30 Day Federal Funds(CBOT) |
May15 |
150507 |
99.872 |
99.872 |
99.870 |
99.872 |
unch |
1,526 |
103,581 |
+752 |
Jun15 |
150507 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
708 |
78,032 |
-94 |
Jul15 |
150507 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
1,818 |
159,426 |
+817 |
Aug15 |
150507 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
5,210 |
103,707 |
+536 |
Sep15 |
150507 |
99.785 |
99.795 |
99.785 |
99.790 |
unch |
1,274 |
54,407 |
+189 |
Oct15 |
150507 |
99.740 |
99.755 |
99.740 |
99.745 |
+0.005 |
3,967 |
54,703 |
+966 |
Total Volume and Open Interest |
29,624 |
767,617 |
+3,503 |
3-Mth Euro-Yen(CME) |
Jun15 |
150507 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150507 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150507 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150507 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150507 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150507 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150507 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150507 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150507 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150507 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150507 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150507 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150507 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150507 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150507 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150507 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150507 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150507 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150507 |
146.72 |
146.96 |
146.62 |
146.65 |
-0.02 |
571 |
16,797 |
+154 |
Sep15 |
150507 |
147.08 |
147.08 |
147.08 |
147.08 |
-0.02 |
|
|
|
Dec15 |
150507 |
146.52 |
146.52 |
146.52 |
146.52 |
-0.02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
571 |
16,798 |
+154 |
Euro-Bund(EUREX) |
Jun15 |
150507 |
153.73 |
154.44 |
151.44 |
154.00 |
+0.07 |
1,221,321 |
1,391,353 |
+15,492 |
Sep15 |
150507 |
153.47 |
154.11 |
151.00 |
153.66 |
+0.04 |
21,266 |
64,338 |
+16,819 |
Dec15 |
150507 |
152.10 |
154.28 |
152.06 |
153.90 |
-0.26 |
15 |
79 |
+9 |
Total Volume and Open Interest |
1,242,602 |
1,455,770 |
+32,320 |
Euro-Bobl(EUREX) |
Jun15 |
150507 |
128.39 |
128.51 |
127.76 |
128.37 |
-0.02 |
816,531 |
1,118,508 |
-30,757 |
Sep15 |
150507 |
129.55 |
129.64 |
129.08 |
129.57 |
-0.05 |
6,876 |
26,346 |
+3,742 |
Dec15 |
150507 |
129.37 |
129.37 |
129.37 |
129.37 |
-0.02 |
|
|
|
Total Volume and Open Interest |
823,407 |
1,144,854 |
-27,015 |
3-Mth Euribor(EUREX) |
Jun15 |
150507 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
1,599 |
7,828 |
-66 |
Sep15 |
150507 |
100.010 |
100.010 |
100.005 |
100.005 |
unch |
3,647 |
15,230 |
+1,328 |
Dec15 |
150507 |
100.005 |
100.005 |
100.000 |
100.005 |
+0.005 |
3,470 |
32,698 |
+501 |
Total Volume and Open Interest |
9,696 |
88,889 |
+1,286 |
Long Gilt(LIFFE) |
Jun15 |
150507 |
116~15 |
117~18 |
115~32 |
117~09 |
+0~15 |
223,600 |
424,412 |
-1,231 |
Sep15 |
150507 |
116~10 |
116~10 |
115~27 |
116~10 |
+0~15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
223,600 |
424,413 |
-1,231 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150507 |
99.40 |
99.42 |
99.40 |
99.41 |
unch |
49,399 |
326,133 |
-2,373 |
Sep15 |
150507 |
99.34 |
99.36 |
99.34 |
99.36 |
+0.01 |
64,989 |
343,822 |
-12,799 |
Dec15 |
150507 |
99.24 |
99.27 |
99.23 |
99.27 |
+0.02 |
97,265 |
342,949 |
-2,134 |
Mar16 |
150507 |
99.10 |
99.14 |
99.09 |
99.13 |
+0.02 |
91,295 |
285,922 |
-3,197 |
Jun16 |
150507 |
98.93 |
99.00 |
98.93 |
98.99 |
+0.03 |
122,642 |
233,333 |
-8,027 |
Sep16 |
150507 |
98.79 |
98.84 |
98.76 |
98.83 |
+0.03 |
120,317 |
227,100 |
+12,235 |
Total Volume and Open Interest |
1,002,100 |
2,773,616 |
-47,673 |
3-Mth Euribor(LIFFE) |
Jun15 |
150507 |
100.005 |
100.010 |
100.000 |
100.005 |
+0.005 |
123,361 |
448,066 |
+18,764 |
Sep15 |
150507 |
100.005 |
100.010 |
100.000 |
100.005 |
unch |
62,484 |
343,042 |
-1,819 |
Dec15 |
150507 |
100.000 |
100.010 |
99.995 |
100.000 |
unch |
64,009 |
287,613 |
-5,930 |
Total Volume and Open Interest |
828,649 |
3,254,069 |
+7,419 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150507 |
97.86 |
97.88 |
97.85 |
97.87 |
+0.01 |
70,000 |
206,757 |
+2,435 |
Sep15 |
150507 |
97.88 |
97.91 |
97.88 |
97.90 |
+0.01 |
58,499 |
219,004 |
+10,406 |
Dec15 |
150507 |
97.87 |
97.90 |
97.86 |
97.89 |
+0.01 |
82,046 |
186,040 |
+18,250 |
Mar16 |
150507 |
97.83 |
97.86 |
97.80 |
97.84 |
unch |
38,010 |
131,256 |
+1,827 |
Jun16 |
150507 |
97.77 |
97.80 |
97.74 |
97.77 |
-0.02 |
35,189 |
92,211 |
+12,613 |
Sep16 |
150507 |
97.70 |
97.73 |
97.67 |
97.70 |
-0.02 |
13,219 |
57,700 |
+3,290 |
Dec16 |
150507 |
97.62 |
97.64 |
97.58 |
97.61 |
-0.02 |
5,612 |
46,808 |
+642 |
Mar17 |
150507 |
97.52 |
97.55 |
97.49 |
97.50 |
-0.03 |
2,327 |
30,727 |
-160 |
Jun17 |
150507 |
97.41 |
97.41 |
97.40 |
97.40 |
-0.04 |
497 |
9,500 |
+456 |
Sep17 |
150507 |
97.30 |
97.30 |
97.30 |
97.30 |
-0.05 |
32 |
4,973 |
-19 |
Total Volume and Open Interest |
305,531 |
986,099 |
+49,740 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150507 |
97.07 |
97.11 |
96.97 |
97.01 |
-0.07 |
128,307 |
717,854 |
+5,466 |
Sep15 |
150507 |
97.01 |
97.01 |
97.01 |
97.01 |
-0.07 |
|
|
|
Total Volume and Open Interest |
128,307 |
717,854 |
+5,466 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150507 |
97.87 |
97.90 |
97.81 |
97.86 |
-0.02 |
325,161 |
746,742 |
+31,504 |
Sep15 |
150507 |
97.86 |
97.86 |
97.86 |
97.86 |
-0.02 |
|
|
|
Total Volume and Open Interest |
325,161 |
746,742 |
+31,504 |
Gold(CMX) |
Jun15 |
150507 |
1191.3 |
1192.0 |
1177.9 |
1182.2 |
-8.1 |
109,749 |
245,774 |
-4,462 |
Aug15 |
150507 |
1192.1 |
1193.1 |
1179.0 |
1183.3 |
-8.1 |
5,987 |
47,656 |
+1,229 |
Oct15 |
150507 |
1193.7 |
1193.8 |
1180.0 |
1184.2 |
-8.1 |
223 |
10,364 |
+30 |
Dec15 |
150507 |
1194.7 |
1194.7 |
1181.2 |
1185.2 |
-8.0 |
2,210 |
51,745 |
+956 |
Feb16 |
150507 |
1186.7 |
1186.7 |
1184.8 |
1186.1 |
-8.0 |
1,085 |
8,752 |
+383 |
Apr16 |
150507 |
1186.0 |
1191.2 |
1184.7 |
1187.1 |
-8.1 |
123 |
7,604 |
+17 |
Jun16 |
150507 |
1188.0 |
1188.4 |
1188.0 |
1188.1 |
-8.1 |
166 |
7,146 |
+18 |
Aug16 |
150507 |
1189.6 |
1189.6 |
1189.5 |
1189.5 |
-8.1 |
0 |
451 |
+0 |
Oct16 |
150507 |
1191.0 |
1191.0 |
1191.0 |
1191.0 |
-8.1 |
0 |
1,334 |
+0 |
Dec16 |
150507 |
1192.4 |
1196.0 |
1191.5 |
1192.6 |
-8.2 |
21 |
7,399 |
-11 |
Feb17 |
150507 |
1194.6 |
1194.6 |
1194.6 |
1194.6 |
-8.2 |
0 |
152 |
+0 |
Total Volume and Open Interest |
120,053 |
399,988 |
-1,711 |
Silver(CMX) |
May15 |
150507 |
1633.0 |
1633.0 |
1623.0 |
1627.2 |
-21.2 |
47 |
1,095 |
-6 |
Jul15 |
150507 |
1653.5 |
1655.5 |
1616.0 |
1629.7 |
-20.9 |
32,828 |
116,420 |
+726 |
Sep15 |
150507 |
1656.0 |
1656.0 |
1623.0 |
1633.6 |
-20.9 |
766 |
17,177 |
-261 |
Dec15 |
150507 |
1652.0 |
1654.5 |
1624.5 |
1638.5 |
-21.0 |
501 |
27,623 |
-159 |
Mar16 |
150507 |
1660.5 |
1660.5 |
1633.0 |
1642.8 |
-21.0 |
49 |
3,111 |
+5 |
May16 |
150507 |
1645.9 |
1645.9 |
1645.9 |
1645.9 |
-21.1 |
30 |
217 |
+18 |
Jul16 |
150507 |
1652.0 |
1652.0 |
1649.0 |
1649.0 |
-21.1 |
1 |
2,837 |
+0 |
Total Volume and Open Interest |
34,525 |
175,694 |
+320 |
Platinum(NYMEX) |
Jul15 |
150507 |
1146.3 |
1147.1 |
1130.3 |
1131.4 |
-11.4 |
8,108 |
65,669 |
-195 |
Oct15 |
150507 |
1144.1 |
1145.6 |
1132.3 |
1133.2 |
-11.2 |
47 |
4,339 |
+26 |
Jan16 |
150507 |
1135.8 |
1135.8 |
1135.0 |
1135.0 |
-11.2 |
0 |
33 |
+0 |
Apr16 |
150507 |
1136.0 |
1136.0 |
1136.0 |
1136.0 |
-11.2 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,155 |
70,063 |
-169 |
Palladium(NYMEX) |
Jun15 |
150507 |
792.00 |
794.05 |
778.60 |
785.75 |
-6.90 |
5,832 |
27,932 |
-365 |
Sep15 |
150507 |
791.05 |
794.60 |
779.75 |
786.95 |
-6.80 |
681 |
4,528 |
+372 |
Dec15 |
150507 |
787.90 |
787.90 |
787.90 |
787.90 |
-6.80 |
14 |
10 |
+7 |
Total Volume and Open Interest |
6,530 |
32,473 |
+13 |
Copper(CMX) |
May15 |
150507 |
293.20 |
293.55 |
291.30 |
292.60 |
-0.65 |
509 |
4,707 |
-232 |
Jul15 |
150507 |
292.75 |
293.75 |
290.50 |
291.80 |
-0.80 |
50,420 |
108,874 |
-392 |
Sep15 |
150507 |
292.70 |
293.85 |
290.75 |
291.80 |
-0.95 |
5,358 |
23,097 |
-627 |
Dec15 |
150507 |
291.60 |
293.50 |
291.10 |
291.85 |
-1.15 |
2,147 |
20,211 |
+527 |
Mar16 |
150507 |
293.70 |
293.70 |
291.70 |
291.85 |
-1.25 |
429 |
2,546 |
+40 |
Total Volume and Open Interest |
59,431 |
166,179 |
-659 |
DJIA Index(CBOT) |
Jun15 |
150507 |
17773 |
17915 |
17773 |
17889 |
+111 |
9 |
5,583 |
-11 |
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 |
150507 |
17780 |
17919 |
17629 |
17889 |
+111 |
162,515 |
105,935 |
-2,027 |
Sep15 |
150507 |
17720 |
17833 |
17601 |
17805 |
+108 |
52 |
195 |
+7 |
Dec15 |
150507 |
17723 |
17723 |
17723 |
17723 |
+108 |
6 |
32 |
+0 |
Mar16 |
150507 |
17641 |
17641 |
17641 |
17641 |
+108 |
0 |
1 |
+0 |
Total Volume and Open Interest |
162,573 |
106,163 |
-2,020 |
S & P 500(CME) |
Jun15 |
150507 |
2074.70 |
2088.00 |
2057.30 |
2084.20 |
+10.00 |
7,295 |
118,902 |
-397 |
Sep15 |
150507 |
2067.10 |
2080.60 |
2063.10 |
2076.70 |
+10.10 |
52 |
643 |
+57 |
Dec15 |
150507 |
2069.70 |
2073.60 |
2056.10 |
2069.70 |
+10.10 |
15 |
856 |
+0 |
Mar16 |
150507 |
2064.50 |
2068.50 |
2051.00 |
2064.50 |
+10.00 |
|
|
|
Total Volume and Open Interest |
7,362 |
120,401 |
-340 |
S & P 500 E-Mini(Globex) |
Jun15 |
150507 |
2074.75 |
2088.25 |
2057.00 |
2084.25 |
+10.00 |
1,590,274 |
2,703,366 |
-18,581 |
Sep15 |
150507 |
2068.00 |
2080.50 |
2049.75 |
2076.75 |
+10.25 |
2,284 |
37,518 |
+519 |
Total Volume and Open Interest |
1,592,841 |
2,745,079 |
-18,105 |
NASDAQ 100(CME) |
Jun15 |
150507 |
4369.00 |
4410.00 |
4368.00 |
4402.50 |
+29.50 |
1,935 |
7,841 |
+148 |
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 |
150507 |
4371.50 |
4409.30 |
4332.50 |
4402.50 |
+29.50 |
306,244 |
341,573 |
-1,433 |
Sep15 |
150507 |
4368.50 |
4404.80 |
4328.00 |
4395.50 |
+30.00 |
110 |
273 |
+10 |
Total Volume and Open Interest |
306,354 |
341,880 |
-1,423 |
S & P Midcap 400(CME) |
Jun15 |
150507 |
1501.90 |
1501.90 |
1501.90 |
1501.90 |
+6.00 |
607 |
1,422 |
+216 |
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 |
150507 |
15.65 |
16.20 |
15.35 |
15.43 |
-0.25 |
88,584 |
157,030 |
-7,314 |
Jun15 |
150507 |
16.65 |
17.15 |
16.35 |
16.48 |
-0.20 |
54,358 |
118,913 |
+5,504 |
Jul15 |
150507 |
17.35 |
17.74 |
17.10 |
17.13 |
-0.20 |
17,218 |
38,657 |
+1,278 |
Aug15 |
150507 |
17.70 |
18.05 |
17.50 |
17.58 |
-0.15 |
10,311 |
28,023 |
-202 |
Total Volume and Open Interest |
181,919 |
387,083 |
-228 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150507 |
19345 |
19480 |
19055 |
19390 |
+35 |
10,048 |
56,064 |
-936 |
Sep15 |
150507 |
19405 |
19440 |
19180 |
19435 |
+35 |
4 |
47 |
-1 |
Total Volume and Open Interest |
10,052 |
56,111 |
-937 |
Nikkei 225(SGX) |
Jun15 |
150507 |
19340 |
19465 |
19170 |
19245 |
-70 |
9,457 |
285,666 |
-4,214 |
Sep15 |
150507 |
19250 |
19250 |
19200 |
19225 |
-75 |
1 |
270 |
+0 |
Dec15 |
150507 |
19140 |
19140 |
19140 |
19140 |
-75 |
0 |
6,062 |
+0 |
Total Volume and Open Interest |
9,514 |
300,496 |
-4,208 |
CAC 40(EURONEXT) |
May15 |
150507 |
4932.5 |
4952.5 |
4844.0 |
4939.0 |
-8.5 |
140,458 |
328,001 |
+6,321 |
Jun15 |
150507 |
4892.0 |
4906.0 |
4801.0 |
4896.5 |
-8.0 |
669 |
13,483 |
+181 |
Jul15 |
150507 |
4892.5 |
4892.5 |
4892.5 |
4892.5 |
-8.5 |
|
|
|
Total Volume and Open Interest |
141,130 |
341,601 |
+6,505 |
Hang Seng Index(HKFE) |
May15 |
150507 |
27684 |
27693 |
27133 |
27202 |
-464 |
75,371 |
126,116 |
+1,491 |
Jun15 |
150507 |
27403 |
27405 |
26852 |
26921 |
-462 |
2,273 |
12,309 |
+1,071 |
Total Volume and Open Interest |
78,866 |
142,040 |
+3,020 |
DAX(EUREX) |
Jun15 |
150507 |
11367.0 |
11453.0 |
11178.0 |
11430.0 |
+59.0 |
153,266 |
178,735 |
-2,026 |
Sep15 |
150507 |
11340.0 |
11450.0 |
11183.5 |
11431.5 |
+58.5 |
407 |
6,518 |
+77 |
Dec15 |
150507 |
11250.0 |
11435.0 |
11206.5 |
11435.0 |
+60.0 |
35 |
336 |
+3 |
Total Volume and Open Interest |
153,708 |
185,589 |
-1,946 |
FT-SE 100(EURONEXT) |
Jun15 |
150507 |
6884.00 |
6893.50 |
6777.50 |
6868.00 |
-31.00 |
128,333 |
578,324 |
-1,153 |
Sep15 |
150507 |
6800.50 |
6815.50 |
6800.00 |
6815.50 |
-31.00 |
4 |
710 |
-2 |
Dec15 |
150507 |
6787.50 |
6787.50 |
6787.50 |
6787.50 |
-31.00 |
0 |
225 |
+0 |
Total Volume and Open Interest |
128,337 |
579,259 |
-1,155 |
SPI 200(SFE) |
Jun15 |
150507 |
5650.0 |
5668.0 |
5559.0 |
5617.0 |
-38.0 |
40,813 |
250,549 |
+7,862 |
Sep15 |
150507 |
5575.0 |
5575.0 |
5562.0 |
5562.0 |
-39.0 |
6 |
2,809 |
-31 |
Dec15 |
150507 |
5556.0 |
5556.0 |
5556.0 |
5556.0 |
-39.0 |
0 |
2,062 |
+0 |
Total Volume and Open Interest |
41,086 |
256,505 |
+7,996 |
FTSE MIB(ISE) |
Jun15 |
150507 |
22190.00 |
22510.00 |
21930.00 |
22446.00 |
+123.00 |
53,239 |
54,894 |
-2,171 |
Sep15 |
150507 |
22090.00 |
22395.00 |
21880.00 |
22376.00 |
+120.00 |
196 |
230 |
-18 |
Dec15 |
150507 |
22286.00 |
22286.00 |
22286.00 |
22286.00 |
+120.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
53,437 |
55,129 |
-2,187 |
KOSPI 200(KFE) |
Jun15 |
150507 |
264.50 |
264.60 |
261.25 |
263.15 |
-1.15 |
103,661 |
141,294 |
+774 |
Sep15 |
150507 |
265.45 |
265.65 |
262.45 |
264.25 |
-1.10 |
290 |
4,922 |
+46 |
Dec15 |
150507 |
265.00 |
265.00 |
264.30 |
265.00 |
-2.00 |
0 |
959 |
+10 |
Total Volume and Open Interest |
103,951 |
148,351 |
+830 |
GSCI(CME) |
May15 |
150507 |
441.00 |
450.75 |
440.50 |
441.00 |
-9.70 |
651 |
11,198 |
-425 |
Jun15 |
150507 |
443.65 |
453.55 |
443.20 |
443.65 |
-9.85 |
283 |
1,328 |
+283 |
Jul15 |
150507 |
446.15 |
456.05 |
445.75 |
446.15 |
-9.85 |
|
|
|
Total Volume and Open Interest |
934 |
12,526 |
-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. |
|
|