|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri May 08, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May15 |
150508 |
982.75 |
986.25 |
977.75 |
984.50 |
+3.00 |
2,348 |
5,117 |
-1,273 |
| Jul15 |
150508 |
974.25 |
978.50 |
969.25 |
976.25 |
+1.25 |
104,319 |
370,591 |
+293 |
| Aug15 |
150508 |
969.00 |
971.50 |
963.00 |
969.50 |
+1.00 |
6,954 |
28,687 |
+959 |
| Sep15 |
150508 |
955.75 |
958.50 |
951.00 |
957.00 |
+0.25 |
2,946 |
10,750 |
+281 |
| Nov15 |
150508 |
950.00 |
953.00 |
945.25 |
952.00 |
+1.00 |
42,984 |
216,443 |
+3,840 |
| Jan16 |
150508 |
957.00 |
959.00 |
951.75 |
958.00 |
+0.75 |
2,549 |
15,033 |
-36 |
| Mar16 |
150508 |
961.00 |
963.00 |
955.50 |
962.25 |
+1.00 |
1,890 |
24,825 |
+160 |
| May16 |
150508 |
962.00 |
965.50 |
958.25 |
965.00 |
+1.25 |
1,623 |
10,872 |
+256 |
| Jul16 |
150508 |
968.00 |
970.75 |
963.75 |
970.75 |
+1.50 |
584 |
4,533 |
+245 |
| Aug16 |
150508 |
967.50 |
970.25 |
967.50 |
970.25 |
+1.25 |
12 |
164 |
-1 |
| Sep16 |
150508 |
959.00 |
959.00 |
958.75 |
959.00 |
+0.25 |
0 |
35 |
+0 |
| Nov16 |
150508 |
952.00 |
954.75 |
948.50 |
954.25 |
-0.25 |
308 |
6,073 |
+138 |
| Jan17 |
150508 |
955.25 |
960.50 |
955.25 |
959.75 |
-0.75 |
1 |
67 |
-1 |
| Mar17 |
150508 |
964.50 |
965.25 |
964.50 |
964.50 |
-0.75 |
0 |
34 |
+0 |
| Total Volume and Open Interest |
166,520 |
693,542 |
+4,863 |
| Soybean Meal(CBOT) |
| May15 |
150508 |
317.10 |
317.80 |
314.80 |
315.20 |
-2.20 |
1,597 |
2,573 |
-888 |
| Jul15 |
150508 |
313.50 |
315.10 |
311.50 |
313.40 |
-1.00 |
35,798 |
188,353 |
+533 |
| Aug15 |
150508 |
311.00 |
312.30 |
309.00 |
310.80 |
-1.10 |
4,957 |
25,313 |
-11 |
| Sep15 |
150508 |
308.60 |
309.80 |
307.00 |
308.70 |
-1.00 |
1,946 |
19,569 |
+224 |
| Oct15 |
150508 |
305.90 |
306.60 |
304.00 |
305.50 |
-1.10 |
1,763 |
14,087 |
+374 |
| Dec15 |
150508 |
306.30 |
307.40 |
304.40 |
305.90 |
-1.20 |
10,303 |
61,466 |
+845 |
| Jan16 |
150508 |
307.30 |
307.30 |
304.40 |
305.90 |
-1.40 |
1,288 |
6,187 |
+233 |
| Mar16 |
150508 |
306.50 |
307.70 |
304.70 |
306.10 |
-1.50 |
784 |
7,250 |
+221 |
| May16 |
150508 |
307.10 |
307.80 |
304.70 |
305.80 |
-2.00 |
348 |
2,780 |
+22 |
| Jul16 |
150508 |
308.30 |
309.20 |
306.30 |
307.20 |
-2.00 |
206 |
2,502 |
+64 |
| Total Volume and Open Interest |
59,099 |
332,884 |
+1,685 |
| Soybean Oil(CBOT) |
| May15 |
150508 |
32.60 |
32.80 |
32.30 |
32.80 |
+0.49 |
1,495 |
994 |
-400 |
| Jul15 |
150508 |
32.60 |
32.99 |
32.37 |
32.96 |
+0.47 |
65,134 |
202,353 |
-865 |
| Aug15 |
150508 |
32.65 |
33.01 |
32.40 |
32.98 |
+0.47 |
8,466 |
27,014 |
+660 |
| Sep15 |
150508 |
32.61 |
33.02 |
32.46 |
32.99 |
+0.45 |
3,064 |
20,575 |
-113 |
| Oct15 |
150508 |
32.46 |
32.98 |
32.41 |
32.97 |
+0.46 |
1,408 |
12,442 |
-26 |
| Dec15 |
150508 |
32.72 |
33.14 |
32.55 |
33.11 |
+0.44 |
15,322 |
94,506 |
+515 |
| Jan16 |
150508 |
32.74 |
33.22 |
32.70 |
33.22 |
+0.44 |
1,534 |
6,674 |
+65 |
| Mar16 |
150508 |
33.01 |
33.37 |
32.86 |
33.37 |
+0.44 |
758 |
7,619 |
-17 |
| May16 |
150508 |
33.12 |
33.51 |
33.00 |
33.51 |
+0.44 |
168 |
4,883 |
+41 |
| Jul16 |
150508 |
33.23 |
33.66 |
33.16 |
33.66 |
+0.43 |
197 |
3,185 |
+35 |
| Total Volume and Open Interest |
97,558 |
383,353 |
-96 |
| Canola(WCE) |
| May15 |
150508 |
466.1 |
466.1 |
466.1 |
466.1 |
+0.3 |
202 |
1,726 |
+0 |
| Jul15 |
150508 |
456.2 |
459.4 |
453.8 |
458.1 |
+1.4 |
9,082 |
87,187 |
+739 |
| Nov15 |
150508 |
447.1 |
451.9 |
445.7 |
450.0 |
+2.1 |
6,110 |
50,833 |
+1,286 |
| Jan16 |
150508 |
451.1 |
452.5 |
450.9 |
451.5 |
+2.9 |
38 |
1,858 |
+25 |
| Mar16 |
150508 |
452.3 |
452.3 |
449.6 |
451.0 |
+2.5 |
5 |
576 |
+5 |
| Total Volume and Open Interest |
15,437 |
144,120 |
+2,055 |
| Corn(CBOT) |
| May15 |
150508 |
357.75 |
359.00 |
356.50 |
358.50 |
+0.75 |
2,990 |
3,769 |
-1,354 |
| Jul15 |
150508 |
361.00 |
364.50 |
359.50 |
363.00 |
+1.50 |
177,630 |
657,085 |
-6,593 |
| Sep15 |
150508 |
366.50 |
370.00 |
365.00 |
368.50 |
+1.25 |
46,669 |
187,547 |
-3,435 |
| Dec15 |
150508 |
376.75 |
379.75 |
375.00 |
378.25 |
+1.25 |
67,637 |
313,906 |
+2,428 |
| Mar16 |
150508 |
388.50 |
391.00 |
386.00 |
389.50 |
+0.75 |
6,945 |
88,445 |
+848 |
| May16 |
150508 |
396.25 |
398.25 |
394.00 |
397.00 |
+0.50 |
2,860 |
14,809 |
+1,084 |
| Jul16 |
150508 |
403.25 |
405.00 |
400.75 |
403.75 |
+0.75 |
4,343 |
28,855 |
+1,313 |
| Sep16 |
150508 |
399.00 |
400.00 |
398.50 |
399.25 |
+0.25 |
0 |
2,196 |
+0 |
| Dec16 |
150508 |
398.50 |
400.00 |
396.00 |
399.00 |
+0.75 |
1,413 |
21,941 |
+415 |
| Mar17 |
150508 |
406.00 |
408.50 |
406.00 |
408.50 |
+0.25 |
18 |
673 |
+0 |
| Total Volume and Open Interest |
310,515 |
1,320,677 |
-5,286 |
| Wheat(CBOT) |
| May15 |
150508 |
468.00 |
476.50 |
465.75 |
476.50 |
+10.75 |
197 |
170 |
-125 |
| Jul15 |
150508 |
471.50 |
483.00 |
471.50 |
481.50 |
+8.75 |
74,679 |
278,406 |
-4,000 |
| Sep15 |
150508 |
479.50 |
490.75 |
479.50 |
489.25 |
+8.50 |
14,697 |
72,279 |
+975 |
| Dec15 |
150508 |
497.75 |
507.25 |
497.75 |
506.25 |
+8.50 |
11,722 |
72,710 |
+927 |
| Mar16 |
150508 |
515.00 |
523.25 |
514.50 |
522.25 |
+7.75 |
1,703 |
19,679 |
-180 |
| May16 |
150508 |
526.25 |
533.75 |
525.00 |
532.50 |
+7.50 |
801 |
5,017 |
+252 |
| Total Volume and Open Interest |
104,011 |
452,967 |
-2,086 |
| Wheat(KCBT) |
| May15 |
150508 |
503.75 |
510.50 |
498.75 |
510.50 |
+11.75 |
32 |
76 |
-29 |
| Jul15 |
150508 |
498.75 |
509.25 |
498.75 |
508.50 |
+8.75 |
13,237 |
100,108 |
-394 |
| Sep15 |
150508 |
508.50 |
518.75 |
508.50 |
518.00 |
+9.00 |
2,123 |
25,858 |
+355 |
| Dec15 |
150508 |
525.75 |
535.25 |
525.75 |
534.50 |
+8.00 |
1,402 |
27,224 |
+93 |
| Mar16 |
150508 |
540.75 |
547.50 |
540.00 |
547.50 |
+7.50 |
512 |
8,025 |
+44 |
| May16 |
150508 |
550.00 |
555.75 |
549.00 |
555.75 |
+6.75 |
173 |
2,505 |
-23 |
| Total Volume and Open Interest |
17,538 |
165,740 |
+85 |
| Wheat(MGE) |
| May15 |
150508 |
528.50 |
528.50 |
528.50 |
528.50 |
+10.50 |
3 |
0 |
-4 |
| Jul15 |
150508 |
530.25 |
542.50 |
530.00 |
541.00 |
+10.25 |
3,014 |
37,245 |
-540 |
| Sep15 |
150508 |
542.50 |
553.50 |
542.25 |
552.75 |
+10.25 |
715 |
12,060 |
+55 |
| Dec15 |
150508 |
557.00 |
568.00 |
557.00 |
567.50 |
+10.75 |
482 |
13,053 |
+90 |
| Mar16 |
150508 |
576.75 |
581.75 |
575.00 |
581.75 |
+10.50 |
305 |
5,324 |
+88 |
| Total Volume and Open Interest |
4,566 |
68,996 |
-302 |
| Oats(CBOT) |
| May15 |
150508 |
240.50 |
240.50 |
229.50 |
236.25 |
+6.75 |
2 |
9 |
-4 |
| Jul15 |
150508 |
232.75 |
243.00 |
231.50 |
239.50 |
+7.00 |
566 |
4,566 |
-67 |
| Sep15 |
150508 |
240.75 |
245.75 |
239.00 |
245.75 |
+6.75 |
16 |
428 |
+7 |
| Dec15 |
150508 |
246.00 |
255.00 |
246.00 |
252.75 |
+5.75 |
80 |
2,534 |
+2 |
| Total Volume and Open Interest |
667 |
7,780 |
-62 |
| Rough Rice(CBOT) |
| May15 |
150508 |
9.50 |
9.51 |
9.47 |
9.51 |
+0.04 |
29 |
27 |
+3 |
| Jul15 |
150508 |
9.69 |
9.78 |
9.68 |
9.74 |
+0.05 |
761 |
7,754 |
+14 |
| Sep15 |
150508 |
9.95 |
10.01 |
9.95 |
10.01 |
+0.04 |
186 |
2,863 |
-29 |
| Nov15 |
150508 |
10.24 |
10.25 |
10.22 |
10.25 |
+0.04 |
42 |
176 |
+26 |
| Total Volume and Open Interest |
1,020 |
10,840 |
+14 |
| Live Cattle(CME) |
| Jun15 |
150508 |
150.535 |
151.630 |
150.185 |
151.500 |
+2.120 |
22,938 |
119,932 |
-4,063 |
| Aug15 |
150508 |
149.100 |
150.050 |
148.750 |
149.825 |
+1.540 |
12,317 |
68,911 |
+2,577 |
| Oct15 |
150508 |
150.650 |
151.450 |
150.485 |
151.200 |
+1.015 |
5,636 |
52,041 |
+564 |
| Dec15 |
150508 |
151.825 |
152.600 |
151.535 |
152.400 |
+1.200 |
3,290 |
29,028 |
+141 |
| Feb16 |
150508 |
151.750 |
152.800 |
151.500 |
152.750 |
+1.400 |
774 |
5,725 |
+208 |
| Apr16 |
150508 |
150.825 |
152.000 |
150.700 |
151.950 |
+1.570 |
169 |
4,294 |
+26 |
| Total Volume and Open Interest |
45,305 |
281,318 |
-558 |
| Feeder Cattle(CME) |
| May15 |
150508 |
215.400 |
216.000 |
214.950 |
215.880 |
+0.980 |
1,450 |
7,427 |
-463 |
| Aug15 |
150508 |
217.300 |
217.880 |
216.830 |
217.630 |
+0.830 |
3,951 |
19,508 |
-23 |
| Sep15 |
150508 |
216.550 |
217.000 |
216.100 |
216.735 |
+0.835 |
618 |
4,183 |
+17 |
| Oct15 |
150508 |
216.000 |
216.250 |
215.300 |
216.200 |
+0.950 |
681 |
3,914 |
+87 |
| Nov15 |
150508 |
215.150 |
215.485 |
214.650 |
215.100 |
+0.165 |
433 |
1,845 |
+118 |
| Jan16 |
150508 |
208.935 |
209.800 |
208.935 |
209.685 |
+0.950 |
67 |
1,151 |
+23 |
| Mar16 |
150508 |
208.035 |
209.000 |
207.985 |
209.000 |
+0.965 |
60 |
218 |
+44 |
| Total Volume and Open Interest |
7,260 |
38,246 |
-197 |
| Lean Hogs(CME) |
| May15 |
150508 |
80.100 |
81.200 |
79.850 |
80.850 |
+1.000 |
484 |
1,613 |
-120 |
| Jun15 |
150508 |
83.900 |
85.050 |
82.900 |
84.830 |
+1.330 |
24,123 |
72,659 |
-5,525 |
| Jul15 |
150508 |
83.730 |
84.180 |
82.730 |
83.930 |
+0.600 |
8,489 |
32,749 |
+1,699 |
| Aug15 |
150508 |
83.900 |
84.450 |
83.150 |
84.230 |
+0.650 |
9,708 |
35,482 |
-474 |
| Oct15 |
150508 |
73.750 |
74.150 |
73.135 |
73.900 |
+0.300 |
6,717 |
41,166 |
-471 |
| Dec15 |
150508 |
70.300 |
70.785 |
69.900 |
70.535 |
+0.235 |
2,399 |
23,533 |
+779 |
| Feb16 |
150508 |
72.350 |
72.800 |
72.080 |
72.680 |
+0.205 |
611 |
6,671 |
+230 |
| Apr16 |
150508 |
74.300 |
74.700 |
74.135 |
74.700 |
+0.300 |
218 |
2,992 |
+124 |
| Total Volume and Open Interest |
52,781 |
217,574 |
-3,732 |
| Class III Milk(CME) |
| May15 |
150508 |
16.31 |
16.38 |
16.29 |
16.38 |
+0.07 |
341 |
5,791 |
-181 |
| Jun15 |
150508 |
17.01 |
17.60 |
16.94 |
17.36 |
+0.36 |
462 |
6,212 |
+85 |
| Jul15 |
150508 |
17.25 |
17.91 |
17.16 |
17.70 |
+0.50 |
68 |
4,059 |
-9 |
| Aug15 |
150508 |
17.40 |
17.82 |
17.34 |
17.70 |
+0.35 |
10 |
3,580 |
+2 |
| Sep15 |
150508 |
17.53 |
17.83 |
17.51 |
17.71 |
+0.18 |
9 |
3,379 |
+5 |
| Oct15 |
150508 |
17.52 |
17.68 |
17.50 |
17.62 |
+0.10 |
5 |
2,990 |
+0 |
| Nov15 |
150508 |
17.45 |
17.50 |
17.44 |
17.49 |
+0.04 |
6 |
2,927 |
+1 |
| Dec15 |
150508 |
17.34 |
17.40 |
17.34 |
17.40 |
+0.06 |
4 |
2,681 |
+0 |
| Jan16 |
150508 |
17.09 |
17.10 |
17.09 |
17.10 |
+0.06 |
10 |
561 |
+8 |
| Feb16 |
150508 |
17.00 |
17.00 |
17.00 |
17.00 |
+0.04 |
6 |
402 |
+4 |
| Mar16 |
150508 |
16.90 |
16.90 |
16.90 |
16.90 |
+0.03 |
6 |
336 |
+6 |
| Apr16 |
150508 |
16.80 |
16.85 |
16.80 |
16.85 |
+0.05 |
12 |
223 |
+9 |
| May16 |
150508 |
16.82 |
16.82 |
16.82 |
16.82 |
+0.01 |
4 |
184 |
+4 |
| Total Volume and Open Interest |
968 |
33,808 |
-44 |
| Cocoa(ICE) |
| May15 |
150508 |
2997 |
2997 |
2922 |
2922 |
+23 |
1 |
10 |
-3 |
| Jul15 |
150508 |
2963 |
2965 |
2915 |
2945 |
+16 |
15,053 |
82,465 |
+1,548 |
| Sep15 |
150508 |
2930 |
2949 |
2902 |
2931 |
+15 |
5,118 |
38,369 |
-420 |
| Dec15 |
150508 |
2932 |
2936 |
2892 |
2920 |
+16 |
2,174 |
39,050 |
-15 |
| Mar16 |
150508 |
2920 |
2920 |
2875 |
2907 |
+19 |
556 |
19,742 |
+123 |
| May16 |
150508 |
2903 |
2905 |
2873 |
2898 |
+19 |
61 |
6,618 |
-1 |
| Jul16 |
150508 |
2888 |
2888 |
2888 |
2888 |
+19 |
202 |
7,080 |
+200 |
| Total Volume and Open Interest |
23,165 |
196,885 |
+1,432 |
| Coffee "C"(ICE) |
| May15 |
150508 |
134.10 |
134.10 |
132.00 |
132.90 |
+2.05 |
9 |
166 |
-2 |
| Jul15 |
150508 |
132.05 |
136.70 |
131.55 |
134.65 |
+2.95 |
17,362 |
98,323 |
+1,113 |
| Sep15 |
150508 |
134.65 |
139.10 |
134.50 |
137.35 |
+2.85 |
6,136 |
40,817 |
+238 |
| Dec15 |
150508 |
138.80 |
143.00 |
138.20 |
141.10 |
+2.75 |
3,062 |
29,470 |
+529 |
| Mar16 |
150508 |
142.30 |
146.15 |
142.30 |
144.85 |
+2.75 |
1,438 |
9,369 |
+518 |
| May16 |
150508 |
144.15 |
148.25 |
144.15 |
147.00 |
+2.70 |
1,038 |
4,702 |
+213 |
| Total Volume and Open Interest |
29,780 |
193,244 |
+2,731 |
| Orange Juice(ICE) |
| May15 |
150508 |
112.45 |
112.45 |
112.45 |
112.45 |
-0.90 |
3 |
3 |
-2 |
| Jul15 |
150508 |
116.70 |
119.40 |
115.15 |
118.90 |
+2.80 |
576 |
11,486 |
+33 |
| Sep15 |
150508 |
117.50 |
120.75 |
117.00 |
120.55 |
+2.80 |
66 |
1,541 |
-7 |
| Nov15 |
150508 |
119.50 |
122.85 |
119.35 |
122.55 |
+2.80 |
47 |
733 |
+38 |
| Jan16 |
150508 |
121.30 |
124.25 |
121.30 |
124.25 |
+2.65 |
0 |
141 |
+0 |
| Mar16 |
150508 |
123.80 |
126.80 |
123.80 |
126.80 |
+3.25 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
692 |
13,915 |
+62 |
| Sugar #11(ICE) |
| Jul15 |
150508 |
12.97 |
13.44 |
12.92 |
13.42 |
+0.46 |
48,277 |
441,011 |
+3,239 |
| Oct15 |
150508 |
13.40 |
13.79 |
13.31 |
13.78 |
+0.42 |
24,356 |
177,946 |
+2,179 |
| Mar16 |
150508 |
14.58 |
14.95 |
14.47 |
14.93 |
+0.38 |
10,937 |
116,992 |
+2,818 |
| May16 |
150508 |
14.62 |
14.96 |
14.60 |
14.95 |
+0.35 |
2,677 |
23,836 |
-238 |
| Jul16 |
150508 |
14.60 |
14.89 |
14.59 |
14.89 |
+0.29 |
1,688 |
23,631 |
+783 |
| Oct16 |
150508 |
14.79 |
15.04 |
14.77 |
15.04 |
+0.25 |
361 |
20,667 |
+121 |
| Mar17 |
150508 |
15.22 |
15.44 |
15.19 |
15.44 |
+0.20 |
200 |
9,199 |
+18 |
| May17 |
150508 |
15.23 |
15.41 |
15.23 |
15.41 |
+0.18 |
193 |
1,384 |
+31 |
| Total Volume and Open Interest |
89,045 |
817,894 |
+9,100 |
| London Cocoa(LCE) |
| May15 |
150508 |
1987 |
1995 |
1975 |
1980 |
-15 |
3,083 |
25,236 |
-663 |
| Jul15 |
150508 |
2004 |
2014 |
1991 |
1999 |
-15 |
8,119 |
73,689 |
+370 |
| Sep15 |
150508 |
1992 |
1998 |
1977 |
1983 |
-16 |
2,954 |
46,744 |
-354 |
| Dec15 |
150508 |
1972 |
1979 |
1958 |
1964 |
-15 |
2,164 |
55,421 |
+304 |
| Mar16 |
150508 |
1947 |
1951 |
1933 |
1940 |
-14 |
1,221 |
44,531 |
+162 |
| May16 |
150508 |
1940 |
1941 |
1929 |
1934 |
-13 |
1,634 |
7,137 |
+844 |
| Jul16 |
150508 |
1924 |
1928 |
1924 |
1928 |
-12 |
108 |
11,715 |
+15 |
| Total Volume and Open Interest |
19,288 |
272,188 |
+678 |
| London Sugar(LCE) |
| Aug15 |
150508 |
376.00 |
383.60 |
372.40 |
382.70 |
+7.20 |
5,089 |
37,344 |
-1,442 |
| Oct15 |
150508 |
372.80 |
380.90 |
369.90 |
380.00 |
+7.40 |
2,901 |
15,447 |
+620 |
| Dec15 |
150508 |
378.00 |
386.70 |
375.80 |
386.10 |
+7.60 |
1,037 |
10,380 |
-83 |
| Mar16 |
150508 |
383.10 |
391.40 |
380.70 |
390.80 |
+7.40 |
382 |
7,122 |
+104 |
| May16 |
150508 |
392.00 |
396.20 |
392.00 |
396.20 |
+6.40 |
109 |
2,445 |
+47 |
| Total Volume and Open Interest |
9,561 |
73,903 |
-748 |
| Cotton(ICE) |
| Jul15 |
150508 |
65.53 |
66.22 |
65.28 |
66.16 |
+0.63 |
12,895 |
123,989 |
-872 |
| Oct15 |
150508 |
65.80 |
66.06 |
65.80 |
66.06 |
+0.56 |
36 |
52 |
+7 |
| Dec15 |
150508 |
65.41 |
66.00 |
65.10 |
65.94 |
+0.51 |
5,546 |
64,863 |
+1,202 |
| Mar16 |
150508 |
65.36 |
65.90 |
65.02 |
65.85 |
+0.45 |
395 |
6,277 |
+20 |
| May16 |
150508 |
65.68 |
66.00 |
65.68 |
65.95 |
+0.37 |
17 |
997 |
-5 |
| Jul16 |
150508 |
65.97 |
66.20 |
65.97 |
66.16 |
+0.25 |
10 |
1,134 |
+1 |
| Total Volume and Open Interest |
18,899 |
197,831 |
+115 |
| Lumber(CME) |
| May15 |
150508 |
233.9 |
236.2 |
233.0 |
234.6 |
-2.9 |
201 |
533 |
-120 |
| Jul15 |
150508 |
242.2 |
245.3 |
240.7 |
243.0 |
-2.0 |
446 |
4,947 |
+107 |
| Sep15 |
150508 |
242.0 |
246.2 |
242.0 |
243.8 |
-2.1 |
86 |
857 |
+17 |
| Nov15 |
150508 |
249.9 |
250.0 |
246.5 |
249.9 |
-0.6 |
1 |
74 |
+0 |
| Total Volume and Open Interest |
734 |
6,452 |
+4 |
| Crude Oil(NYM) |
| Jun15 |
150508 |
59.02 |
59.90 |
58.14 |
59.39 |
+0.45 |
423,583 |
361,434 |
-19,283 |
| Jul15 |
150508 |
59.97 |
60.83 |
59.09 |
60.35 |
+0.43 |
154,257 |
281,178 |
+16,794 |
| Aug15 |
150508 |
60.42 |
61.25 |
59.57 |
60.82 |
+0.41 |
53,339 |
90,417 |
+6,334 |
| Sep15 |
150508 |
60.71 |
61.56 |
59.90 |
61.15 |
+0.39 |
58,721 |
157,420 |
+3,257 |
| Oct15 |
150508 |
60.95 |
61.90 |
60.30 |
61.50 |
+0.38 |
24,219 |
87,358 |
+3,368 |
| Nov15 |
150508 |
61.58 |
62.28 |
60.64 |
61.88 |
+0.36 |
16,885 |
59,624 |
+927 |
| Dec15 |
150508 |
61.97 |
62.67 |
61.00 |
62.23 |
+0.33 |
78,245 |
216,812 |
+5,122 |
| Jan16 |
150508 |
61.99 |
62.84 |
61.57 |
62.55 |
+0.32 |
7,914 |
57,502 |
+1,460 |
| Feb16 |
150508 |
62.30 |
63.07 |
61.63 |
62.79 |
+0.32 |
5,361 |
29,560 |
+122 |
| Mar16 |
150508 |
62.65 |
63.40 |
61.91 |
62.98 |
+0.33 |
11,362 |
48,432 |
+1,346 |
| Apr16 |
150508 |
62.46 |
63.16 |
62.46 |
63.16 |
+0.34 |
2,573 |
14,546 |
+192 |
| May16 |
150508 |
62.59 |
63.72 |
62.21 |
63.34 |
+0.35 |
1,768 |
13,891 |
+180 |
| Jun16 |
150508 |
63.22 |
63.91 |
62.41 |
63.52 |
+0.35 |
20,429 |
61,732 |
+1,463 |
| Jul16 |
150508 |
63.63 |
63.63 |
63.63 |
63.63 |
+0.35 |
592 |
11,756 |
+186 |
| Aug16 |
150508 |
63.76 |
63.76 |
63.76 |
63.76 |
+0.36 |
254 |
8,726 |
+48 |
| Sep16 |
150508 |
63.91 |
63.91 |
63.91 |
63.91 |
+0.36 |
2,746 |
28,360 |
+368 |
| Total Volume and Open Interest |
907,639 |
1,775,617 |
+25,535 |
| e-miNY Crude Oil(NYM) |
| May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
| Jun15 |
150508 |
59.000 |
59.900 |
58.150 |
59.400 |
+0.450 |
12,243 |
2,539 |
-126 |
| Jul15 |
150508 |
59.975 |
60.775 |
59.100 |
60.350 |
+0.425 |
829 |
1,001 |
+107 |
| Aug15 |
150508 |
60.425 |
61.200 |
59.700 |
60.825 |
+0.425 |
215 |
196 |
-63 |
| Sep15 |
150508 |
60.475 |
61.500 |
59.975 |
61.150 |
+0.400 |
162 |
275 |
+39 |
| Oct15 |
150508 |
61.850 |
61.850 |
61.500 |
61.500 |
+0.375 |
73 |
182 |
-3 |
| Nov15 |
150508 |
61.500 |
61.875 |
61.500 |
61.875 |
+0.350 |
147 |
203 |
+28 |
| Dec15 |
150508 |
61.400 |
62.225 |
61.400 |
62.225 |
+0.325 |
103 |
486 |
+19 |
| Jan16 |
150508 |
62.550 |
62.550 |
62.550 |
62.550 |
+0.325 |
1 |
10 |
+0 |
| Feb16 |
150508 |
62.800 |
62.800 |
62.800 |
62.800 |
+0.325 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
13,774 |
4,960 |
+2 |
| NY Harbor ULSD(NYM) |
| Jun15 |
150508 |
196.35 |
197.52 |
192.82 |
195.37 |
-0.80 |
62,010 |
95,866 |
-584 |
| Jul15 |
150508 |
197.04 |
198.10 |
193.42 |
196.03 |
-0.73 |
27,563 |
63,401 |
+2,552 |
| Aug15 |
150508 |
197.69 |
198.70 |
194.15 |
196.76 |
-0.66 |
16,632 |
34,762 |
+3,490 |
| Sep15 |
150508 |
198.45 |
199.94 |
195.56 |
198.11 |
-0.57 |
10,745 |
32,389 |
+1,006 |
| Oct15 |
150508 |
200.13 |
201.60 |
197.26 |
199.81 |
-0.41 |
6,122 |
21,722 |
-17 |
| Nov15 |
150508 |
201.49 |
202.83 |
199.14 |
201.42 |
-0.25 |
4,809 |
15,285 |
+1,167 |
| Dec15 |
150508 |
203.20 |
204.54 |
200.29 |
202.89 |
-0.12 |
7,808 |
38,814 |
+831 |
| Jan16 |
150508 |
205.16 |
205.83 |
201.78 |
204.37 |
+0.02 |
803 |
9,683 |
-3 |
| Feb16 |
150508 |
203.13 |
205.74 |
202.45 |
204.88 |
+0.14 |
621 |
5,604 |
+291 |
| Mar16 |
150508 |
202.94 |
205.10 |
202.36 |
204.37 |
+0.24 |
988 |
9,596 |
+502 |
| Apr16 |
150508 |
201.70 |
203.23 |
200.82 |
203.23 |
+0.31 |
344 |
6,249 |
+22 |
| May16 |
150508 |
203.00 |
203.77 |
201.60 |
203.27 |
+0.37 |
167 |
4,070 |
-1 |
| Jun16 |
150508 |
205.27 |
205.27 |
201.43 |
203.97 |
+0.39 |
853 |
8,775 |
-219 |
| Jul16 |
150508 |
203.77 |
204.95 |
203.77 |
204.95 |
+0.40 |
153 |
1,581 |
-19 |
| Total Volume and Open Interest |
141,777 |
364,444 |
+9,445 |
| RBOB Gasoline(NYM) |
| Jun15 |
150508 |
199.00 |
201.13 |
196.21 |
199.18 |
+0.15 |
80,876 |
116,848 |
-5,253 |
| Jul15 |
150508 |
198.45 |
200.38 |
195.54 |
198.63 |
+0.16 |
51,235 |
73,380 |
+3,839 |
| Aug15 |
150508 |
195.40 |
198.55 |
193.93 |
196.98 |
+0.13 |
32,643 |
34,102 |
-1,166 |
| Sep15 |
150508 |
193.36 |
196.12 |
191.67 |
194.65 |
+0.14 |
25,444 |
42,883 |
+946 |
| Oct15 |
150508 |
178.38 |
181.06 |
176.74 |
179.79 |
+0.20 |
12,091 |
26,093 |
+1,001 |
| Nov15 |
150508 |
176.00 |
177.88 |
173.68 |
176.76 |
+0.28 |
6,767 |
19,906 |
+529 |
| Dec15 |
150508 |
174.81 |
176.21 |
171.81 |
174.98 |
+0.37 |
9,631 |
39,809 |
+806 |
| Jan16 |
150508 |
176.05 |
176.11 |
172.39 |
175.21 |
+0.38 |
1,148 |
6,417 |
+253 |
| Feb16 |
150508 |
176.92 |
176.92 |
173.70 |
176.27 |
+0.32 |
441 |
1,776 |
+68 |
| Mar16 |
150508 |
176.50 |
178.07 |
176.50 |
177.84 |
+0.26 |
489 |
2,199 |
+136 |
| Total Volume and Open Interest |
221,923 |
388,709 |
+1,478 |
| e-miNY RBOB Gasoline(NYM) |
| Jun15 |
150508 |
199.20 |
199.20 |
199.18 |
199.20 |
+0.20 |
0 |
1 |
+0 |
| Jul15 |
150508 |
198.60 |
198.63 |
198.60 |
198.60 |
+0.10 |
0 |
1 |
+0 |
| Aug15 |
150508 |
197.00 |
197.00 |
196.98 |
197.00 |
+0.10 |
|
|
|
| Sep15 |
150508 |
194.70 |
194.70 |
194.65 |
194.70 |
+0.20 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Jun15 |
150508 |
2.735 |
2.888 |
2.725 |
2.880 |
+0.146 |
111,314 |
174,584 |
-13,870 |
| Jul15 |
150508 |
2.785 |
2.935 |
2.776 |
2.928 |
+0.143 |
61,654 |
199,315 |
+4,974 |
| Aug15 |
150508 |
2.811 |
2.955 |
2.805 |
2.948 |
+0.137 |
24,374 |
56,429 |
+559 |
| Sep15 |
150508 |
2.823 |
2.962 |
2.813 |
2.955 |
+0.132 |
18,345 |
100,928 |
+1,254 |
| Oct15 |
150508 |
2.867 |
3.000 |
2.862 |
2.994 |
+0.126 |
16,954 |
114,282 |
+1,186 |
| Nov15 |
150508 |
2.973 |
3.095 |
2.972 |
3.092 |
+0.113 |
7,143 |
52,648 |
+201 |
| Dec15 |
150508 |
3.153 |
3.256 |
3.151 |
3.255 |
+0.096 |
4,178 |
65,334 |
-303 |
| Jan16 |
150508 |
3.263 |
3.373 |
3.263 |
3.362 |
+0.094 |
10,351 |
62,733 |
+245 |
| Feb16 |
150508 |
3.254 |
3.348 |
3.251 |
3.347 |
+0.088 |
1,237 |
15,347 |
+97 |
| Mar16 |
150508 |
3.208 |
3.296 |
3.207 |
3.295 |
+0.082 |
3,686 |
37,492 |
+437 |
| Apr16 |
150508 |
3.064 |
3.140 |
3.064 |
3.132 |
+0.059 |
3,561 |
36,895 |
+789 |
| May16 |
150508 |
3.102 |
3.136 |
3.098 |
3.131 |
+0.054 |
692 |
11,452 |
+77 |
| Jun16 |
150508 |
3.148 |
3.160 |
3.145 |
3.159 |
+0.053 |
447 |
8,257 |
+186 |
| Jul16 |
150508 |
3.198 |
3.198 |
3.162 |
3.193 |
+0.052 |
443 |
5,983 |
+234 |
| Aug16 |
150508 |
3.193 |
3.198 |
3.173 |
3.198 |
+0.049 |
127 |
4,417 |
+89 |
| Sep16 |
150508 |
3.175 |
3.190 |
3.167 |
3.190 |
+0.047 |
82 |
5,072 |
-29 |
| Total Volume and Open Interest |
265,537 |
1,009,955 |
-3,572 |
| Brent Crude Oil(ICE) |
| Jun15 |
150508 |
65.64 |
66.12 |
64.23 |
65.39 |
-0.15 |
296,738 |
255,756 |
-47,948 |
| Jul15 |
150508 |
66.16 |
66.88 |
65.00 |
66.16 |
-0.07 |
182,444 |
364,663 |
+6,056 |
| Aug15 |
150508 |
66.89 |
67.43 |
65.56 |
66.72 |
-0.04 |
59,342 |
157,346 |
+10,133 |
| Sep15 |
150508 |
67.46 |
67.93 |
66.08 |
67.25 |
-0.01 |
59,031 |
181,918 |
+123 |
| Oct15 |
150508 |
67.87 |
68.38 |
66.55 |
67.72 |
+0.04 |
24,861 |
73,857 |
+386 |
| Nov15 |
150508 |
68.32 |
68.69 |
66.98 |
68.18 |
+0.08 |
17,250 |
58,730 |
+638 |
| Dec15 |
150508 |
68.70 |
69.22 |
67.38 |
68.58 |
+0.09 |
96,387 |
237,867 |
+2,183 |
| Jan16 |
150508 |
68.83 |
69.42 |
67.74 |
68.93 |
+0.11 |
8,079 |
59,684 |
+155 |
| Feb16 |
150508 |
68.79 |
69.65 |
68.05 |
69.24 |
+0.13 |
3,269 |
42,701 |
-45 |
| Mar16 |
150508 |
69.35 |
69.50 |
68.31 |
69.50 |
+0.14 |
7,640 |
52,557 |
+959 |
| Apr16 |
150508 |
69.78 |
69.78 |
69.78 |
69.78 |
+0.15 |
2,188 |
36,432 |
+225 |
| May16 |
150508 |
70.03 |
70.03 |
70.03 |
70.03 |
+0.17 |
1,096 |
20,139 |
-27 |
| Jun16 |
150508 |
70.06 |
70.85 |
69.10 |
70.26 |
+0.18 |
16,795 |
67,468 |
-241 |
| Jul16 |
150508 |
70.50 |
70.50 |
70.50 |
70.50 |
+0.20 |
669 |
17,733 |
+22 |
| Total Volume and Open Interest |
823,672 |
1,940,371 |
-24,452 |
| Gas Oil(ICE) |
| May15 |
150508 |
596.25 |
602.00 |
588.25 |
595.75 |
-10.25 |
48,170 |
38,088 |
-11,935 |
| Jun15 |
150508 |
598.50 |
601.75 |
587.25 |
595.00 |
-9.75 |
126,218 |
164,730 |
-547 |
| Jul15 |
150508 |
599.50 |
603.50 |
589.00 |
596.75 |
-9.00 |
79,835 |
74,352 |
+2,605 |
| Aug15 |
150508 |
601.25 |
605.50 |
591.75 |
599.25 |
-8.50 |
35,355 |
46,291 |
+3,896 |
| Sep15 |
150508 |
604.75 |
609.25 |
596.00 |
602.75 |
-8.50 |
20,859 |
37,836 |
+2,594 |
| Oct15 |
150508 |
607.50 |
614.25 |
601.00 |
608.00 |
-8.25 |
13,455 |
39,994 |
+2,191 |
| Nov15 |
150508 |
610.50 |
616.00 |
603.75 |
611.00 |
-8.00 |
4,668 |
24,537 |
+76 |
| Dec15 |
150508 |
614.50 |
619.25 |
605.75 |
613.25 |
-7.50 |
22,449 |
91,990 |
+6 |
| Jan16 |
150508 |
615.00 |
621.00 |
608.75 |
616.25 |
-7.00 |
1,691 |
22,479 |
+25 |
| Feb16 |
150508 |
617.50 |
622.75 |
611.75 |
618.75 |
-6.25 |
505 |
12,360 |
+14 |
| Total Volume and Open Interest |
362,454 |
649,962 |
-1,787 |
| Ethanol(CBOT) |
| Jun15 |
150508 |
1.661 |
1.689 |
1.635 |
1.659 |
+0.019 |
387 |
2,643 |
-43 |
| Jul15 |
150508 |
1.599 |
1.621 |
1.599 |
1.621 |
+0.020 |
199 |
1,642 |
-1 |
| Aug15 |
150508 |
1.572 |
1.590 |
1.572 |
1.590 |
+0.019 |
69 |
640 |
+14 |
| Sep15 |
150508 |
1.535 |
1.559 |
1.535 |
1.559 |
+0.017 |
33 |
489 |
+13 |
| Oct15 |
150508 |
1.530 |
1.530 |
1.530 |
1.530 |
+0.017 |
33 |
307 |
-2 |
| Nov15 |
150508 |
1.503 |
1.503 |
1.503 |
1.503 |
+0.017 |
61 |
328 |
+9 |
| Dec15 |
150508 |
1.466 |
1.466 |
1.466 |
1.466 |
+0.003 |
104 |
1,234 |
+61 |
| Jan16 |
150508 |
1.445 |
1.449 |
1.445 |
1.449 |
+0.003 |
0 |
157 |
+0 |
| Total Volume and Open Interest |
886 |
7,728 |
+51 |
| WTI Crude Oil(ICE) |
| Jun15 |
150508 |
59.07 |
59.90 |
58.15 |
59.39 |
+0.45 |
63,143 |
99,792 |
-5,107 |
| Jul15 |
150508 |
59.97 |
60.81 |
59.10 |
60.35 |
+0.43 |
28,450 |
49,318 |
+280 |
| Aug15 |
150508 |
60.24 |
61.26 |
59.59 |
60.82 |
+0.41 |
10,639 |
16,893 |
-885 |
| Sep15 |
150508 |
60.60 |
61.55 |
59.90 |
61.15 |
+0.39 |
11,367 |
45,233 |
+457 |
| Oct15 |
150508 |
60.97 |
61.92 |
60.23 |
61.50 |
+0.38 |
6,022 |
14,809 |
+639 |
| Nov15 |
150508 |
61.39 |
62.30 |
60.64 |
61.88 |
+0.36 |
5,814 |
13,992 |
+229 |
| Dec15 |
150508 |
61.69 |
62.67 |
60.98 |
62.23 |
+0.33 |
18,346 |
83,891 |
+1,834 |
| Jan16 |
150508 |
62.72 |
62.88 |
62.42 |
62.55 |
+0.32 |
1,760 |
12,604 |
+305 |
| Feb16 |
150508 |
62.97 |
63.11 |
62.01 |
62.79 |
+0.32 |
986 |
1,680 |
-216 |
| Mar16 |
150508 |
62.98 |
62.98 |
62.98 |
62.98 |
+0.33 |
279 |
4,743 |
-14 |
| Apr16 |
150508 |
63.16 |
63.16 |
63.16 |
63.16 |
+0.34 |
444 |
3,104 |
+18 |
| May16 |
150508 |
63.55 |
63.55 |
63.34 |
63.34 |
+0.35 |
54 |
2,476 |
+6 |
| Jun16 |
150508 |
62.98 |
63.65 |
62.41 |
63.52 |
+0.35 |
2,216 |
18,759 |
+854 |
| Jul16 |
150508 |
63.41 |
63.63 |
63.41 |
63.63 |
+0.35 |
26 |
1,055 |
+11 |
| Aug16 |
150508 |
63.76 |
63.76 |
63.76 |
63.76 |
+0.36 |
8 |
1,633 |
+0 |
| Sep16 |
150508 |
63.91 |
63.91 |
63.91 |
63.91 |
+0.36 |
30 |
2,935 |
+3 |
| Total Volume and Open Interest |
155,404 |
448,084 |
-1,118 |
| US Dollar Index(ICE) |
| Jun15 |
150508 |
94.745 |
95.175 |
94.250 |
94.905 |
+0.155 |
77,820 |
96,451 |
+1,624 |
| Sep15 |
150508 |
95.080 |
95.540 |
94.660 |
95.270 |
+0.207 |
2,179 |
5,892 |
-140 |
| Dec15 |
150508 |
95.675 |
95.785 |
94.905 |
95.560 |
+0.202 |
71 |
1,036 |
-53 |
| Total Volume and Open Interest |
80,074 |
103,531 |
+1,431 |
| Australian Dollar(CME) |
| Jun15 |
150508 |
78.94 |
79.57 |
78.48 |
79.02 |
+0.15 |
114,894 |
133,948 |
-2,516 |
| Sep15 |
150508 |
78.50 |
79.36 |
78.14 |
78.63 |
+0.14 |
197 |
505 |
+57 |
| Dec15 |
150508 |
78.28 |
78.28 |
78.28 |
78.28 |
+0.14 |
0 |
76 |
+0 |
| Total Volume and Open Interest |
115,091 |
134,542 |
-2,459 |
| British Pound(CME) |
| Jun15 |
150508 |
154.12 |
155.19 |
153.51 |
154.48 |
+1.94 |
116,973 |
171,652 |
-1,253 |
| Sep15 |
150508 |
153.94 |
155.05 |
153.45 |
154.39 |
+1.94 |
95 |
477 |
+26 |
| Dec15 |
150508 |
152.64 |
154.31 |
152.64 |
154.31 |
+1.92 |
5 |
65 |
+5 |
| Total Volume and Open Interest |
117,073 |
172,246 |
-1,222 |
| Canadian Dollar(CME) |
| Jun15 |
150508 |
82.49 |
82.98 |
82.30 |
82.63 |
+0.28 |
64,639 |
114,353 |
+870 |
| Sep15 |
150508 |
82.45 |
82.75 |
82.23 |
82.53 |
+0.28 |
330 |
6,086 |
+85 |
| Dec15 |
150508 |
82.25 |
82.52 |
82.25 |
82.44 |
+0.28 |
73 |
2,088 |
+10 |
| Mar16 |
150508 |
82.44 |
82.56 |
82.37 |
82.37 |
+0.27 |
39 |
514 |
+12 |
| Total Volume and Open Interest |
65,081 |
123,085 |
+977 |
| Japanese Yen(CME) |
| Jun15 |
150508 |
83.53 |
83.72 |
83.19 |
83.50 |
-0.01 |
133,253 |
190,754 |
-6,517 |
| Sep15 |
150508 |
83.62 |
83.68 |
83.31 |
83.60 |
-0.02 |
184 |
1,277 |
+59 |
| Dec15 |
150508 |
83.71 |
83.84 |
83.71 |
83.77 |
-0.02 |
0 |
199 |
+0 |
| Total Volume and Open Interest |
133,437 |
192,428 |
-6,458 |
| Swiss Franc(CME) |
| Jun15 |
150508 |
108.62 |
108.85 |
107.36 |
107.51 |
-1.15 |
26,536 |
33,979 |
+305 |
| Sep15 |
150508 |
108.98 |
108.99 |
107.82 |
107.92 |
-1.16 |
28 |
459 |
+9 |
| Dec15 |
150508 |
108.37 |
108.37 |
108.37 |
108.37 |
-1.16 |
0 |
301 |
+0 |
| Total Volume and Open Interest |
26,564 |
34,763 |
+314 |
| EuroFX(CME) |
| Jun15 |
150508 |
112.61 |
113.03 |
111.84 |
112.10 |
-0.64 |
384,584 |
442,923 |
-118 |
| Sep15 |
150508 |
112.68 |
113.28 |
112.00 |
112.25 |
-0.64 |
3,020 |
5,290 |
+141 |
| Dec15 |
150508 |
112.78 |
113.10 |
112.21 |
112.44 |
-0.65 |
265 |
968 |
+101 |
| Total Volume and Open Interest |
387,872 |
449,381 |
+127 |
| Mexican Peso(CME) |
| May15 |
150508 |
660.62 |
660.62 |
660.62 |
660.62 |
+7.38 |
|
|
|
| Jun15 |
150508 |
651.50 |
660.25 |
650.88 |
659.25 |
+7.38 |
36,351 |
98,112 |
-606 |
| Total Volume and Open Interest |
36,386 |
145,814 |
-604 |
| Brazilian Real(CME) |
| Jun15 |
150508 |
330.00 |
333.40 |
326.10 |
332.70 |
+4.35 |
933 |
9,284 |
-162 |
| Jul15 |
150508 |
329.60 |
329.85 |
324.30 |
329.60 |
+4.35 |
1 |
5 |
+1 |
| Aug15 |
150508 |
326.25 |
326.25 |
326.25 |
326.25 |
+4.05 |
|
|
|
| Sep15 |
150508 |
323.00 |
323.00 |
323.00 |
323.00 |
+4.10 |
|
|
|
| Total Volume and Open Interest |
934 |
18,441 |
-161 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150508 |
155~240 |
157~120 |
155~100 |
156~070 |
+0~080 |
298,445 |
457,330 |
+14,070 |
| Sep15 |
150508 |
154~080 |
155~230 |
153~270 |
154~210 |
+0~080 |
2,984 |
3,720 |
+1,785 |
| Dec15 |
150508 |
153~230 |
153~230 |
153~150 |
153~230 |
+0~080 |
|
|
|
| Total Volume and Open Interest |
301,429 |
461,050 |
+15,855 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150508 |
127~105 |
128~065 |
127~075 |
127~265 |
+0~140 |
1,614,071 |
2,781,688 |
-18,758 |
| Sep15 |
150508 |
126~250 |
127~185 |
126~220 |
127~070 |
+0~160 |
9,821 |
55,014 |
+3,881 |
| Dec15 |
150508 |
126~220 |
126~220 |
126~060 |
126~220 |
+0~160 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
1,623,892 |
2,836,708 |
-14,877 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150508 |
119~176 |
120~044 |
119~154 |
119~302 |
+0~112 |
826,119 |
2,007,004 |
-6,824 |
| Sep15 |
150508 |
118~304 |
119~170 |
118~290 |
119~112 |
+0~116 |
2,632 |
9,240 |
+2,080 |
| Dec15 |
150508 |
118~292 |
118~292 |
118~174 |
118~292 |
+0~116 |
|
|
|
| Total Volume and Open Interest |
828,751 |
2,016,244 |
-4,744 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150508 |
109~166 |
109~220 |
109~160 |
109~210 |
+0~040 |
333,037 |
1,389,202 |
-15,209 |
| Sep15 |
150508 |
109~044 |
109~112 |
109~044 |
109~096 |
+0~044 |
2,517 |
8,485 |
+3,106 |
| Dec15 |
150508 |
109~066 |
109~066 |
109~022 |
109~066 |
+0~044 |
|
|
|
| Total Volume and Open Interest |
335,554 |
1,397,687 |
-12,103 |
| Eurodollars(CME) |
| Jun15 |
150508 |
99.700 |
99.715 |
99.690 |
99.705 |
+0.005 |
205,654 |
1,213,764 |
-32,312 |
| Sep15 |
150508 |
99.575 |
99.605 |
99.560 |
99.595 |
+0.025 |
237,700 |
1,141,516 |
-8,880 |
| Dec15 |
150508 |
99.380 |
99.440 |
99.365 |
99.420 |
+0.040 |
340,138 |
1,161,020 |
-22,023 |
| Mar16 |
150508 |
99.160 |
99.245 |
99.150 |
99.225 |
+0.055 |
360,827 |
940,955 |
+34,376 |
| Jun16 |
150508 |
98.925 |
99.030 |
98.910 |
99.010 |
+0.075 |
441,146 |
1,086,037 |
+36,762 |
| Sep16 |
150508 |
98.685 |
98.810 |
98.670 |
98.785 |
+0.085 |
373,332 |
827,040 |
+37,516 |
| Dec16 |
150508 |
98.465 |
98.605 |
98.450 |
98.575 |
+0.095 |
451,329 |
1,008,187 |
+21,613 |
| Mar17 |
150508 |
98.290 |
98.440 |
98.270 |
98.405 |
+0.100 |
283,554 |
671,933 |
+10,853 |
| Jun17 |
150508 |
98.135 |
98.280 |
98.105 |
98.245 |
+0.105 |
288,080 |
578,581 |
+18,302 |
| Sep17 |
150508 |
98.000 |
98.145 |
97.980 |
98.110 |
+0.105 |
209,403 |
460,915 |
-931 |
| Dec17 |
150508 |
97.875 |
98.020 |
97.845 |
97.980 |
+0.100 |
211,074 |
610,197 |
-2,800 |
| Mar18 |
150508 |
97.780 |
97.920 |
97.760 |
97.880 |
+0.095 |
153,849 |
310,946 |
+10,082 |
| Jun18 |
150508 |
97.695 |
97.830 |
97.655 |
97.785 |
+0.085 |
98,453 |
291,096 |
+7,930 |
| Sep18 |
150508 |
97.620 |
97.745 |
97.595 |
97.695 |
+0.075 |
81,989 |
159,489 |
+3,290 |
| Dec18 |
150508 |
97.540 |
97.660 |
97.515 |
97.610 |
+0.070 |
61,116 |
209,483 |
+17 |
| Mar19 |
150508 |
97.480 |
97.590 |
97.460 |
97.540 |
+0.060 |
49,279 |
146,825 |
+403 |
| Jun19 |
150508 |
97.415 |
97.520 |
97.390 |
97.470 |
+0.055 |
38,000 |
142,177 |
-644 |
| Sep19 |
150508 |
97.355 |
97.455 |
97.335 |
97.400 |
+0.050 |
29,164 |
84,141 |
+1,524 |
| Total Volume and Open Interest |
4,004,970 |
11,360,862 |
+110,970 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150508 |
160~02 |
161~28 |
159~22 |
160~17 |
+0~08 |
124,680 |
577,192 |
-5,026 |
| Sep15 |
150508 |
159~04 |
159~04 |
158~28 |
159~04 |
+0~08 |
0 |
2 |
+0 |
| Dec15 |
150508 |
157~24 |
157~24 |
157~16 |
157~24 |
+0~08 |
|
|
|
| Total Volume and Open Interest |
124,680 |
577,194 |
-5,026 |
| 30 Day Federal Funds(CBOT) |
| May15 |
150508 |
99.870 |
99.872 |
99.870 |
99.872 |
unch |
4,800 |
105,600 |
+2,019 |
| Jun15 |
150508 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
5,393 |
79,731 |
+1,699 |
| Jul15 |
150508 |
99.855 |
99.860 |
99.845 |
99.855 |
unch |
12,788 |
166,990 |
+7,564 |
| Aug15 |
150508 |
99.825 |
99.840 |
99.820 |
99.835 |
+0.010 |
6,876 |
105,637 |
+1,930 |
| Sep15 |
150508 |
99.785 |
99.815 |
99.780 |
99.805 |
+0.015 |
3,695 |
54,442 |
+35 |
| Oct15 |
150508 |
99.745 |
99.775 |
99.735 |
99.765 |
+0.020 |
7,187 |
53,668 |
-1,035 |
| Total Volume and Open Interest |
66,579 |
784,839 |
+17,222 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150508 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150508 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150508 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150508 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150508 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150508 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150508 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150508 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150508 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150508 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun15 |
150508 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150508 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150508 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150508 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150508 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150508 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150508 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150508 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun15 |
150508 |
146.46 |
147.04 |
146.26 |
146.94 |
+0.29 |
302 |
16,832 |
+35 |
| Sep15 |
150508 |
147.37 |
147.37 |
147.37 |
147.37 |
+0.29 |
|
|
|
| Dec15 |
150508 |
146.81 |
146.81 |
146.81 |
146.81 |
+0.29 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
302 |
16,833 |
+35 |
| Euro-Bund(EUREX) |
| Jun15 |
150508 |
154.36 |
154.96 |
153.56 |
154.76 |
+0.76 |
1,301,171 |
1,442,312 |
+50,959 |
| Sep15 |
150508 |
154.13 |
154.67 |
153.22 |
154.43 |
+0.77 |
16,979 |
69,748 |
+5,410 |
| Dec15 |
150508 |
153.77 |
154.70 |
153.77 |
154.70 |
+0.80 |
0 |
79 |
+0 |
| Total Volume and Open Interest |
1,318,150 |
1,512,139 |
+56,369 |
| Euro-Bobl(EUREX) |
| Jun15 |
150508 |
128.43 |
128.69 |
128.34 |
128.61 |
+0.24 |
842,671 |
1,149,968 |
+31,460 |
| Sep15 |
150508 |
129.66 |
129.90 |
129.59 |
129.89 |
+0.32 |
8,643 |
28,984 |
+2,638 |
| Dec15 |
150508 |
129.61 |
129.61 |
129.61 |
129.61 |
+0.24 |
|
|
|
| Total Volume and Open Interest |
851,314 |
1,178,952 |
+34,098 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150508 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
547 |
7,897 |
+69 |
| Sep15 |
150508 |
100.010 |
100.010 |
100.005 |
100.005 |
unch |
878 |
15,205 |
-25 |
| Dec15 |
150508 |
100.005 |
100.005 |
100.000 |
100.005 |
unch |
419 |
32,693 |
-5 |
| Total Volume and Open Interest |
4,650 |
87,335 |
-1,554 |
| Long Gilt(LIFFE) |
| Jun15 |
150508 |
118~19 |
118~27 |
117~08 |
117~28 |
+0~19 |
265,365 |
414,819 |
-9,593 |
| Sep15 |
150508 |
116~29 |
116~29 |
116~29 |
116~29 |
+0~19 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
265,365 |
414,820 |
-9,593 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150508 |
99.42 |
99.42 |
99.41 |
99.42 |
+0.01 |
36,371 |
320,526 |
-5,607 |
| Sep15 |
150508 |
99.37 |
99.38 |
99.36 |
99.37 |
+0.01 |
67,162 |
344,108 |
+286 |
| Dec15 |
150508 |
99.28 |
99.31 |
99.26 |
99.29 |
+0.02 |
79,294 |
339,544 |
-3,405 |
| Mar16 |
150508 |
99.17 |
99.20 |
99.13 |
99.17 |
+0.04 |
87,307 |
280,007 |
-5,915 |
| Jun16 |
150508 |
99.04 |
99.06 |
98.98 |
99.03 |
+0.04 |
104,594 |
223,805 |
-9,528 |
| Sep16 |
150508 |
98.87 |
98.92 |
98.82 |
98.88 |
+0.05 |
70,297 |
223,530 |
-3,570 |
| Total Volume and Open Interest |
898,215 |
2,730,726 |
-42,890 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150508 |
100.000 |
100.010 |
100.000 |
100.005 |
unch |
62,870 |
450,127 |
+2,061 |
| Sep15 |
150508 |
100.000 |
100.010 |
100.000 |
100.005 |
unch |
52,317 |
346,252 |
+3,210 |
| Dec15 |
150508 |
100.000 |
100.010 |
99.995 |
100.005 |
+0.005 |
35,888 |
285,096 |
-2,517 |
| Total Volume and Open Interest |
685,773 |
3,232,116 |
-21,953 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150508 |
97.87 |
97.88 |
97.86 |
97.87 |
unch |
39,314 |
193,704 |
-13,053 |
| Sep15 |
150508 |
97.89 |
97.93 |
97.89 |
97.92 |
+0.02 |
46,077 |
221,510 |
+2,506 |
| Dec15 |
150508 |
97.88 |
97.93 |
97.87 |
97.91 |
+0.02 |
63,931 |
190,925 |
+4,885 |
| Mar16 |
150508 |
97.83 |
97.90 |
97.83 |
97.87 |
+0.03 |
31,374 |
134,888 |
+3,632 |
| Jun16 |
150508 |
97.76 |
97.83 |
97.75 |
97.80 |
+0.03 |
24,182 |
96,640 |
+4,429 |
| Sep16 |
150508 |
97.68 |
97.76 |
97.67 |
97.73 |
+0.03 |
16,183 |
59,926 |
+2,226 |
| Dec16 |
150508 |
97.59 |
97.68 |
97.59 |
97.65 |
+0.04 |
7,413 |
46,919 |
+111 |
| Mar17 |
150508 |
97.49 |
97.59 |
97.49 |
97.56 |
+0.06 |
4,929 |
32,986 |
+2,259 |
| Jun17 |
150508 |
97.46 |
97.46 |
97.44 |
97.46 |
+0.06 |
967 |
9,215 |
-285 |
| Sep17 |
150508 |
97.37 |
97.38 |
97.37 |
97.38 |
+0.08 |
170 |
5,092 |
+119 |
| Total Volume and Open Interest |
234,646 |
993,032 |
+6,933 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150508 |
97.01 |
97.18 |
96.94 |
97.16 |
+0.15 |
193,662 |
740,814 |
+22,960 |
| Sep15 |
150508 |
97.16 |
97.16 |
97.16 |
97.16 |
+0.15 |
|
|
|
| Total Volume and Open Interest |
193,662 |
740,814 |
+22,960 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150508 |
97.85 |
97.94 |
97.83 |
97.92 |
+0.06 |
430,105 |
781,289 |
+34,547 |
| Sep15 |
150508 |
97.92 |
97.92 |
97.92 |
97.92 |
+0.06 |
|
|
|
| Total Volume and Open Interest |
430,105 |
781,289 |
+34,547 |
| Gold(CMX) |
| Jun15 |
150508 |
1183.7 |
1193.0 |
1180.5 |
1188.9 |
+6.7 |
105,946 |
237,963 |
-7,811 |
| Aug15 |
150508 |
1184.7 |
1193.7 |
1182.0 |
1190.0 |
+6.7 |
9,860 |
53,911 |
+6,255 |
| Oct15 |
150508 |
1185.2 |
1194.4 |
1183.9 |
1190.9 |
+6.7 |
154 |
10,387 |
+23 |
| Dec15 |
150508 |
1186.0 |
1195.6 |
1184.8 |
1191.9 |
+6.7 |
2,861 |
51,945 |
+200 |
| Feb16 |
150508 |
1186.6 |
1192.7 |
1185.2 |
1192.7 |
+6.6 |
261 |
8,751 |
-1 |
| Apr16 |
150508 |
1195.0 |
1195.0 |
1188.8 |
1193.6 |
+6.5 |
573 |
7,621 |
+17 |
| Jun16 |
150508 |
1195.5 |
1195.5 |
1190.0 |
1194.5 |
+6.4 |
304 |
7,220 |
+74 |
| Aug16 |
150508 |
1194.1 |
1195.7 |
1194.1 |
1195.7 |
+6.2 |
147 |
451 |
+0 |
| Oct16 |
150508 |
1197.0 |
1197.0 |
1197.0 |
1197.0 |
+6.0 |
0 |
1,334 |
+0 |
| Dec16 |
150508 |
1200.7 |
1200.7 |
1198.4 |
1198.4 |
+5.8 |
2 |
7,399 |
+0 |
| Feb17 |
150508 |
1200.2 |
1200.2 |
1200.2 |
1200.2 |
+5.6 |
2 |
150 |
-2 |
| Total Volume and Open Interest |
120,231 |
398,805 |
-1,183 |
| Silver(CMX) |
| May15 |
150508 |
1637.0 |
1645.5 |
1632.0 |
1644.2 |
+17.0 |
98 |
776 |
-319 |
| Jul15 |
150508 |
1630.5 |
1655.5 |
1626.0 |
1646.5 |
+16.8 |
31,191 |
116,269 |
-151 |
| Sep15 |
150508 |
1633.0 |
1653.0 |
1630.0 |
1650.3 |
+16.7 |
754 |
17,367 |
+190 |
| Dec15 |
150508 |
1637.0 |
1657.5 |
1637.0 |
1655.2 |
+16.7 |
692 |
27,397 |
-226 |
| Mar16 |
150508 |
1641.5 |
1659.5 |
1641.5 |
1659.5 |
+16.7 |
36 |
3,108 |
-3 |
| May16 |
150508 |
1662.6 |
1662.6 |
1662.6 |
1662.6 |
+16.7 |
69 |
206 |
-11 |
| Jul16 |
150508 |
1665.7 |
1665.7 |
1665.7 |
1665.7 |
+16.7 |
0 |
2,837 |
+0 |
| Total Volume and Open Interest |
33,085 |
175,187 |
-507 |
| Platinum(NYMEX) |
| Jul15 |
150508 |
1132.4 |
1145.7 |
1130.5 |
1143.5 |
+12.1 |
8,326 |
65,703 |
+34 |
| Oct15 |
150508 |
1133.3 |
1146.3 |
1132.4 |
1145.1 |
+11.9 |
461 |
4,601 |
+262 |
| Jan16 |
150508 |
1143.2 |
1146.9 |
1143.1 |
1146.9 |
+11.9 |
10 |
43 |
+10 |
| Apr16 |
150508 |
1147.9 |
1147.9 |
1147.9 |
1147.9 |
+11.9 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
8,797 |
70,369 |
+306 |
| Palladium(NYMEX) |
| Jun15 |
150508 |
779.75 |
803.00 |
778.80 |
802.35 |
+16.60 |
2,731 |
27,778 |
-154 |
| Sep15 |
150508 |
782.50 |
804.00 |
781.85 |
803.55 |
+16.60 |
374 |
4,767 |
+239 |
| Dec15 |
150508 |
800.00 |
804.50 |
800.00 |
804.50 |
+16.60 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
3,105 |
32,555 |
+82 |
| Copper(CMX) |
| May15 |
150508 |
292.75 |
293.70 |
289.65 |
293.10 |
+0.50 |
816 |
4,223 |
-484 |
| Jul15 |
150508 |
291.50 |
293.30 |
288.80 |
292.05 |
+0.25 |
44,243 |
109,900 |
+1,026 |
| Sep15 |
150508 |
291.70 |
293.15 |
289.05 |
292.00 |
+0.20 |
4,258 |
23,586 |
+489 |
| Dec15 |
150508 |
291.95 |
292.85 |
289.00 |
291.85 |
unch |
1,601 |
20,192 |
-19 |
| Mar16 |
150508 |
290.90 |
291.70 |
289.95 |
291.70 |
-0.15 |
160 |
2,503 |
-43 |
| Total Volume and Open Interest |
51,663 |
167,367 |
+1,188 |
| DJIA Index(CBOT) |
| Jun15 |
150508 |
18080 |
18155 |
18080 |
18121 |
+232 |
655 |
6,232 |
+649 |
| 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 |
150508 |
17895 |
18155 |
17883 |
18121 |
+232 |
209,550 |
102,357 |
-3,578 |
| Sep15 |
150508 |
17846 |
18068 |
17846 |
18040 |
+235 |
42 |
204 |
+9 |
| Dec15 |
150508 |
17827 |
17958 |
17827 |
17958 |
+235 |
0 |
32 |
+0 |
| Mar16 |
150508 |
17876 |
17876 |
17876 |
17876 |
+235 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
209,592 |
102,594 |
-3,569 |
| S & P 500(CME) |
| Jun15 |
150508 |
2084.50 |
2113.50 |
2084.30 |
2108.40 |
+24.20 |
11,328 |
122,504 |
+3,602 |
| Sep15 |
150508 |
2098.00 |
2104.20 |
2098.00 |
2100.90 |
+24.20 |
39 |
788 |
+145 |
| Dec15 |
150508 |
2093.90 |
2097.20 |
2093.90 |
2093.90 |
+24.20 |
55 |
911 |
+55 |
| Mar16 |
150508 |
2088.70 |
2092.00 |
2088.70 |
2088.70 |
+24.20 |
|
|
|
| Total Volume and Open Interest |
11,422 |
124,203 |
+3,802 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150508 |
2085.25 |
2113.50 |
2084.00 |
2108.50 |
+24.25 |
1,756,254 |
2,729,348 |
+25,982 |
| Sep15 |
150508 |
2078.50 |
2105.50 |
2078.00 |
2101.00 |
+24.25 |
2,771 |
38,941 |
+1,423 |
| Total Volume and Open Interest |
1,759,431 |
2,772,548 |
+27,469 |
| NASDAQ 100(CME) |
| Jun15 |
150508 |
4443.00 |
4463.00 |
4438.00 |
4448.80 |
+46.30 |
1,940 |
9,156 |
+1,315 |
| 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 |
150508 |
4404.00 |
4462.80 |
4401.00 |
4448.80 |
+46.30 |
335,134 |
329,627 |
-11,946 |
| Sep15 |
150508 |
4409.00 |
4452.50 |
4394.80 |
4443.00 |
+47.50 |
45 |
284 |
+11 |
| Total Volume and Open Interest |
335,183 |
329,947 |
-11,933 |
| S & P Midcap 400(CME) |
| Jun15 |
150508 |
1512.40 |
1512.40 |
1512.40 |
1512.40 |
+10.50 |
92 |
1,285 |
-137 |
| 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 |
150508 |
15.45 |
15.50 |
14.20 |
14.38 |
-1.05 |
101,558 |
156,203 |
-827 |
| Jun15 |
150508 |
16.48 |
16.50 |
15.70 |
15.95 |
-0.53 |
67,923 |
125,195 |
+6,282 |
| Jul15 |
150508 |
17.15 |
17.17 |
16.56 |
16.77 |
-0.36 |
19,397 |
40,535 |
+1,878 |
| Aug15 |
150508 |
17.55 |
17.60 |
17.05 |
17.27 |
-0.31 |
12,665 |
28,190 |
+167 |
| Total Volume and Open Interest |
214,733 |
395,526 |
+8,443 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150508 |
19390 |
19720 |
19325 |
19675 |
+285 |
11,069 |
55,831 |
-233 |
| Sep15 |
150508 |
19450 |
19750 |
19450 |
19720 |
+285 |
24 |
59 |
+12 |
| Total Volume and Open Interest |
11,093 |
55,890 |
-221 |
| Nikkei 225(SGX) |
| Jun15 |
150508 |
19220 |
19470 |
19040 |
19375 |
+130 |
27,554 |
287,360 |
+1,694 |
| Sep15 |
150508 |
19200 |
19360 |
19200 |
19360 |
+135 |
102 |
349 |
+79 |
| Dec15 |
150508 |
19275 |
19275 |
19275 |
19275 |
+135 |
0 |
6,062 |
+0 |
| Total Volume and Open Interest |
27,656 |
302,269 |
+1,773 |
| CAC 40(EURONEXT) |
| May15 |
150508 |
4934.0 |
5067.5 |
4933.5 |
5061.0 |
+122.0 |
139,872 |
333,878 |
+5,877 |
| Jun15 |
150508 |
4895.5 |
5022.5 |
4892.5 |
5017.0 |
+120.5 |
1,913 |
14,799 |
+1,316 |
| Jul15 |
150508 |
5014.5 |
5014.5 |
5014.5 |
5014.5 |
+122.0 |
|
|
|
| Total Volume and Open Interest |
141,790 |
348,794 |
+7,193 |
| Hang Seng Index(HKFE) |
| May15 |
150508 |
27180 |
27624 |
27000 |
27510 |
+308 |
67,562 |
127,800 |
+1,684 |
| Jun15 |
150508 |
26900 |
27340 |
26728 |
27232 |
+311 |
786 |
12,267 |
-42 |
| Total Volume and Open Interest |
68,595 |
143,795 |
+1,755 |
| DAX(EUREX) |
| Jun15 |
150508 |
11445.0 |
11745.0 |
11424.5 |
11700.5 |
+270.5 |
131,413 |
182,124 |
+3,389 |
| Sep15 |
150508 |
11443.5 |
11745.5 |
11433.5 |
11703.0 |
+271.5 |
403 |
6,631 |
+113 |
| Dec15 |
150508 |
11570.0 |
11744.0 |
11570.0 |
11705.5 |
+270.5 |
51 |
339 |
+3 |
| Total Volume and Open Interest |
131,867 |
189,094 |
+3,505 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150508 |
6940.00 |
7033.00 |
6938.00 |
7012.00 |
+144.00 |
107,170 |
574,659 |
-3,665 |
| Sep15 |
150508 |
6925.50 |
6966.50 |
6924.00 |
6959.50 |
+144.00 |
20 |
701 |
-9 |
| Dec15 |
150508 |
6890.50 |
6931.50 |
6890.50 |
6931.50 |
+144.00 |
3 |
225 |
+0 |
| Total Volume and Open Interest |
107,193 |
575,585 |
-3,674 |
| SPI 200(SFE) |
| Jun15 |
150508 |
5610.0 |
5661.0 |
5570.0 |
5602.0 |
-15.0 |
40,155 |
250,137 |
-412 |
| Sep15 |
150508 |
5529.0 |
5547.0 |
5529.0 |
5547.0 |
-15.0 |
37 |
2,796 |
-13 |
| Dec15 |
150508 |
5541.0 |
5541.0 |
5541.0 |
5541.0 |
-15.0 |
2 |
2,062 |
+0 |
| Total Volume and Open Interest |
40,388 |
256,165 |
-340 |
| FTSE MIB(ISE) |
| Jun15 |
150508 |
22620.00 |
22970.00 |
22550.00 |
22939.00 |
+493.00 |
47,667 |
53,966 |
-928 |
| Sep15 |
150508 |
22510.00 |
22890.00 |
22490.00 |
22869.00 |
+493.00 |
249 |
413 |
+183 |
| Dec15 |
150508 |
22779.00 |
22779.00 |
22779.00 |
22779.00 |
+493.00 |
1 |
3 |
+0 |
| Total Volume and Open Interest |
47,919 |
54,383 |
-746 |
| KOSPI 200(KFE) |
| Jun15 |
150508 |
262.85 |
263.80 |
261.50 |
261.50 |
-1.65 |
170,525 |
135,024 |
-6,270 |
| Sep15 |
150508 |
263.45 |
264.80 |
262.65 |
262.65 |
-1.60 |
540 |
4,998 |
+76 |
| Dec15 |
150508 |
265.05 |
265.15 |
265.05 |
265.15 |
+0.15 |
2 |
980 |
+21 |
| Total Volume and Open Interest |
171,067 |
142,194 |
-6,157 |
| GSCI(CME) |
| May15 |
150508 |
443.50 |
445.00 |
439.00 |
443.50 |
+2.50 |
835 |
10,417 |
-781 |
| Jun15 |
150508 |
446.00 |
447.60 |
441.60 |
446.00 |
+2.35 |
757 |
2,085 |
+757 |
| Jul15 |
150508 |
448.00 |
450.00 |
444.00 |
448.00 |
+1.85 |
|
|
|
| Total Volume and Open Interest |
1,592 |
12,502 |
-24 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
