|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 15, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150515 |
957.25 |
961.25 |
950.25 |
953.25 |
-3.75 |
115,042 |
365,150 |
-3,130 |
Aug15 |
150515 |
951.75 |
955.00 |
944.00 |
946.50 |
-3.75 |
11,861 |
32,216 |
+294 |
Sep15 |
150515 |
941.50 |
944.25 |
934.50 |
937.00 |
-3.25 |
3,781 |
11,117 |
+262 |
Nov15 |
150515 |
938.00 |
941.50 |
931.25 |
934.50 |
-2.50 |
54,184 |
216,512 |
-857 |
Jan16 |
150515 |
944.25 |
948.00 |
938.25 |
941.25 |
-2.75 |
3,366 |
15,370 |
+354 |
Mar16 |
150515 |
952.50 |
954.00 |
944.50 |
946.75 |
-2.50 |
2,033 |
26,125 |
+609 |
May16 |
150515 |
954.75 |
958.00 |
948.50 |
951.00 |
-2.25 |
1,581 |
11,648 |
+152 |
Jul16 |
150515 |
963.50 |
963.75 |
954.50 |
957.00 |
-2.25 |
1,235 |
5,735 |
+435 |
Aug16 |
150515 |
954.75 |
959.00 |
954.75 |
956.75 |
-2.25 |
7 |
189 |
+1 |
Sep16 |
150515 |
948.25 |
949.50 |
948.25 |
948.25 |
-1.25 |
0 |
35 |
+0 |
Nov16 |
150515 |
945.00 |
949.00 |
942.00 |
945.00 |
-0.25 |
448 |
6,182 |
-104 |
Jan17 |
150515 |
950.75 |
950.75 |
950.75 |
950.75 |
unch |
22 |
76 |
+11 |
Mar17 |
150515 |
955.25 |
955.25 |
955.25 |
955.25 |
unch |
32 |
62 |
+28 |
May17 |
150515 |
958.50 |
958.50 |
958.50 |
958.50 |
unch |
0 |
20 |
+0 |
Total Volume and Open Interest |
194,988 |
690,869 |
-3,111 |
Soybean Meal(CBOT) |
Jul15 |
150515 |
302.20 |
304.30 |
301.70 |
303.30 |
+1.10 |
47,414 |
190,565 |
-3,412 |
Aug15 |
150515 |
301.20 |
302.70 |
300.10 |
301.20 |
+0.50 |
5,085 |
25,415 |
-57 |
Sep15 |
150515 |
299.60 |
301.00 |
298.40 |
299.50 |
+0.60 |
3,659 |
21,517 |
+301 |
Oct15 |
150515 |
297.60 |
298.20 |
295.70 |
297.10 |
+0.70 |
1,870 |
15,070 |
+43 |
Dec15 |
150515 |
296.50 |
298.30 |
295.70 |
297.50 |
+0.90 |
16,755 |
68,733 |
+1,583 |
Jan16 |
150515 |
297.10 |
298.50 |
295.90 |
297.60 |
+0.80 |
1,790 |
6,989 |
+150 |
Mar16 |
150515 |
298.60 |
299.40 |
297.60 |
298.60 |
+0.60 |
1,683 |
8,632 |
+611 |
May16 |
150515 |
299.60 |
300.40 |
298.10 |
299.40 |
+0.60 |
845 |
3,971 |
+227 |
Jul16 |
150515 |
299.80 |
302.00 |
299.80 |
301.00 |
+0.50 |
674 |
3,464 |
+237 |
Aug16 |
150515 |
300.10 |
302.30 |
300.10 |
301.20 |
+0.30 |
75 |
824 |
+46 |
Total Volume and Open Interest |
80,388 |
348,824 |
-57 |
Soybean Oil(CBOT) |
Jul15 |
150515 |
33.38 |
33.72 |
32.84 |
33.07 |
-0.27 |
50,182 |
203,616 |
+1,308 |
Aug15 |
150515 |
33.39 |
33.75 |
32.88 |
33.12 |
-0.25 |
6,622 |
31,476 |
+1,473 |
Sep15 |
150515 |
33.43 |
33.61 |
32.92 |
33.16 |
-0.24 |
4,460 |
22,396 |
+360 |
Oct15 |
150515 |
33.46 |
33.70 |
32.94 |
33.17 |
-0.24 |
2,121 |
12,622 |
+54 |
Dec15 |
150515 |
33.61 |
33.93 |
33.09 |
33.32 |
-0.25 |
18,366 |
99,436 |
+899 |
Jan16 |
150515 |
33.72 |
33.97 |
33.20 |
33.42 |
-0.25 |
1,092 |
7,173 |
+157 |
Mar16 |
150515 |
33.88 |
34.15 |
33.34 |
33.56 |
-0.25 |
1,092 |
8,481 |
+214 |
May16 |
150515 |
34.21 |
34.26 |
33.45 |
33.66 |
-0.27 |
637 |
6,011 |
+143 |
Jul16 |
150515 |
34.30 |
34.30 |
33.59 |
33.79 |
-0.29 |
376 |
3,774 |
+173 |
Aug16 |
150515 |
33.83 |
34.11 |
33.83 |
33.83 |
-0.28 |
0 |
737 |
+0 |
Total Volume and Open Interest |
85,348 |
398,383 |
+4,867 |
Canola(WCE) |
May15 |
150514 |
471.2 |
471.2 |
471.2 |
471.2 |
+9.7 |
1 |
1,726 |
+0 |
Jul15 |
150515 |
456.3 |
457.9 |
455.0 |
455.3 |
-0.9 |
9,157 |
90,896 |
+1,214 |
Nov15 |
150515 |
450.0 |
451.9 |
448.9 |
449.2 |
-1.0 |
4,538 |
54,080 |
-839 |
Jan16 |
150515 |
450.4 |
450.4 |
450.0 |
450.0 |
-1.9 |
176 |
1,922 |
+51 |
Mar16 |
150515 |
449.9 |
449.9 |
449.8 |
449.8 |
-1.4 |
27 |
612 |
+19 |
Total Volume and Open Interest |
13,901 |
151,176 |
+445 |
Corn(CBOT) |
Jul15 |
150515 |
367.75 |
371.50 |
362.00 |
365.50 |
-2.50 |
210,777 |
676,980 |
+16,033 |
Sep15 |
150515 |
374.25 |
378.00 |
369.00 |
372.50 |
-2.00 |
85,787 |
198,809 |
+1,422 |
Dec15 |
150515 |
384.75 |
388.50 |
379.25 |
382.75 |
-2.00 |
107,310 |
326,366 |
+8,735 |
Mar16 |
150515 |
395.25 |
399.25 |
390.25 |
393.50 |
-2.00 |
14,585 |
88,953 |
-1,015 |
May16 |
150515 |
403.00 |
406.50 |
397.50 |
400.75 |
-2.25 |
2,329 |
15,802 |
+115 |
Jul16 |
150515 |
409.00 |
412.50 |
404.50 |
407.00 |
-2.25 |
2,954 |
31,118 |
+323 |
Sep16 |
150515 |
402.00 |
406.00 |
401.75 |
403.75 |
-2.25 |
222 |
2,395 |
+58 |
Dec16 |
150515 |
405.00 |
408.00 |
400.50 |
403.75 |
-2.50 |
1,632 |
23,596 |
+384 |
Mar17 |
150515 |
415.75 |
415.75 |
412.50 |
413.25 |
-2.00 |
136 |
711 |
+40 |
May17 |
150515 |
418.75 |
421.75 |
418.50 |
420.00 |
-1.75 |
0 |
235 |
+0 |
Total Volume and Open Interest |
426,335 |
1,366,606 |
+25,900 |
Wheat(CBOT) |
Jul15 |
150515 |
515.00 |
519.75 |
506.00 |
511.00 |
-3.25 |
68,205 |
280,193 |
+2,948 |
Sep15 |
150515 |
521.50 |
526.00 |
512.50 |
517.50 |
-3.50 |
17,222 |
67,618 |
-1,604 |
Dec15 |
150515 |
536.50 |
540.50 |
527.75 |
532.00 |
-4.25 |
15,393 |
76,249 |
+1,318 |
Mar16 |
150515 |
551.00 |
554.00 |
542.25 |
546.25 |
-5.00 |
2,465 |
20,964 |
-101 |
May16 |
150515 |
560.50 |
564.50 |
552.50 |
555.75 |
-5.75 |
581 |
5,118 |
-87 |
Jul16 |
150515 |
566.00 |
570.00 |
558.50 |
561.75 |
-5.75 |
151 |
4,913 |
+69 |
Total Volume and Open Interest |
104,176 |
455,532 |
+2,589 |
Wheat(KCBT) |
Jul15 |
150515 |
543.50 |
549.50 |
537.25 |
541.75 |
-1.50 |
14,148 |
100,825 |
+50 |
Sep15 |
150515 |
552.75 |
559.00 |
546.50 |
551.25 |
-1.75 |
4,759 |
23,895 |
+433 |
Dec15 |
150515 |
567.25 |
574.75 |
562.75 |
567.75 |
+0.50 |
3,661 |
22,789 |
-493 |
Mar16 |
150515 |
580.50 |
586.50 |
575.00 |
580.00 |
+0.50 |
705 |
8,014 |
+168 |
May16 |
150515 |
587.00 |
594.75 |
583.25 |
587.75 |
unch |
67 |
2,525 |
+51 |
Jul16 |
150515 |
590.25 |
595.75 |
587.75 |
592.00 |
unch |
118 |
1,507 |
+50 |
Total Volume and Open Interest |
23,459 |
160,066 |
+257 |
Wheat(MGE) |
Jul15 |
150515 |
565.50 |
571.25 |
557.50 |
561.25 |
-5.25 |
2,782 |
35,597 |
+7 |
Sep15 |
150515 |
576.50 |
582.75 |
569.25 |
572.75 |
-4.75 |
1,525 |
13,860 |
+356 |
Dec15 |
150515 |
590.00 |
597.75 |
584.25 |
587.25 |
-5.00 |
597 |
13,505 |
+108 |
Mar16 |
150515 |
606.00 |
610.50 |
599.00 |
600.25 |
-6.25 |
144 |
5,622 |
+11 |
May16 |
150515 |
618.00 |
618.75 |
608.00 |
609.25 |
-6.00 |
45 |
1,187 |
+25 |
Total Volume and Open Interest |
5,100 |
70,069 |
+506 |
Oats(CBOT) |
Jul15 |
150515 |
247.50 |
253.25 |
246.75 |
248.50 |
+1.00 |
588 |
4,479 |
+75 |
Sep15 |
150515 |
258.00 |
258.00 |
253.00 |
253.75 |
+0.25 |
42 |
518 |
+21 |
Dec15 |
150515 |
262.50 |
267.00 |
260.75 |
262.50 |
unch |
208 |
2,858 |
+110 |
Mar16 |
150515 |
266.00 |
270.00 |
266.00 |
268.50 |
-0.50 |
5 |
241 |
+0 |
Total Volume and Open Interest |
844 |
8,098 |
+205 |
Rough Rice(CBOT) |
May15 |
150514 |
9.21 |
9.36 |
9.21 |
9.36 |
+0.14 |
12 |
6 |
-22 |
Jul15 |
150515 |
9.59 |
9.64 |
9.48 |
9.57 |
-0.06 |
411 |
7,922 |
+45 |
Sep15 |
150515 |
9.86 |
9.89 |
9.74 |
9.85 |
-0.05 |
71 |
3,107 |
+12 |
Nov15 |
150515 |
10.11 |
10.14 |
10.01 |
10.10 |
-0.04 |
6 |
201 |
+3 |
Total Volume and Open Interest |
501 |
11,262 |
+66 |
Live Cattle(CME) |
Jun15 |
150515 |
154.400 |
154.500 |
151.575 |
152.535 |
-1.265 |
30,052 |
96,388 |
-4,249 |
Aug15 |
150515 |
152.400 |
152.485 |
150.050 |
150.800 |
-1.275 |
21,898 |
95,106 |
+7,347 |
Oct15 |
150515 |
153.350 |
153.380 |
151.035 |
151.685 |
-1.390 |
9,198 |
59,053 |
+1,782 |
Dec15 |
150515 |
153.985 |
154.000 |
151.800 |
152.700 |
-1.180 |
5,054 |
29,744 |
+936 |
Feb16 |
150515 |
154.000 |
154.035 |
151.900 |
152.600 |
-1.280 |
1,156 |
7,259 |
+271 |
Apr16 |
150515 |
153.700 |
153.700 |
151.785 |
152.550 |
-0.985 |
558 |
4,865 |
+24 |
Total Volume and Open Interest |
68,110 |
294,238 |
+6,227 |
Feeder Cattle(CME) |
May15 |
150515 |
219.700 |
220.050 |
218.800 |
219.000 |
-0.250 |
1,215 |
5,067 |
-222 |
Aug15 |
150515 |
219.450 |
219.600 |
217.185 |
218.400 |
-0.550 |
3,509 |
20,689 |
-173 |
Sep15 |
150515 |
218.600 |
218.685 |
216.400 |
217.535 |
-0.500 |
1,601 |
4,050 |
+72 |
Oct15 |
150515 |
217.535 |
217.700 |
215.500 |
216.650 |
-0.480 |
1,320 |
4,508 |
+290 |
Nov15 |
150515 |
216.600 |
216.750 |
214.785 |
215.550 |
-0.750 |
113 |
1,931 |
+4 |
Jan16 |
150515 |
210.535 |
210.850 |
208.935 |
209.600 |
-0.650 |
67 |
1,369 |
+18 |
Mar16 |
150515 |
208.485 |
208.485 |
207.685 |
208.400 |
-0.650 |
13 |
267 |
+1 |
Total Volume and Open Interest |
7,840 |
37,910 |
-9 |
Lean Hogs(CME) |
Jun15 |
150515 |
84.100 |
84.100 |
82.285 |
83.350 |
-0.600 |
20,055 |
51,425 |
-2,416 |
Jul15 |
150515 |
84.680 |
84.680 |
82.600 |
83.930 |
-0.720 |
12,246 |
48,519 |
+3,660 |
Aug15 |
150515 |
84.650 |
84.650 |
82.580 |
84.035 |
-0.515 |
7,731 |
36,581 |
+805 |
Oct15 |
150515 |
73.135 |
73.885 |
71.930 |
73.650 |
+0.250 |
5,721 |
44,245 |
+759 |
Dec15 |
150515 |
69.650 |
70.100 |
68.385 |
69.950 |
+0.270 |
1,875 |
24,762 |
+268 |
Feb16 |
150515 |
71.580 |
71.930 |
70.450 |
71.830 |
+0.180 |
896 |
7,795 |
+214 |
Apr16 |
150515 |
73.400 |
74.000 |
72.600 |
73.800 |
unch |
286 |
3,405 |
+89 |
May16 |
150515 |
77.600 |
77.600 |
77.600 |
77.600 |
-0.125 |
0 |
69 |
+0 |
Total Volume and Open Interest |
49,179 |
218,842 |
+3,382 |
Class III Milk(CME) |
May15 |
150515 |
16.21 |
16.26 |
16.21 |
16.21 |
-0.03 |
213 |
5,651 |
+12 |
Jun15 |
150515 |
16.62 |
16.72 |
16.51 |
16.57 |
-0.14 |
632 |
6,459 |
+117 |
Jul15 |
150515 |
16.80 |
16.83 |
16.64 |
16.70 |
-0.23 |
150 |
4,115 |
+16 |
Aug15 |
150515 |
17.15 |
17.15 |
16.98 |
17.04 |
-0.30 |
102 |
3,619 |
-11 |
Sep15 |
150515 |
17.43 |
17.43 |
17.30 |
17.39 |
-0.14 |
71 |
3,418 |
-10 |
Oct15 |
150515 |
17.48 |
17.52 |
17.48 |
17.48 |
-0.06 |
21 |
3,045 |
+10 |
Nov15 |
150515 |
17.45 |
17.45 |
17.38 |
17.38 |
-0.09 |
17 |
2,998 |
+15 |
Dec15 |
150515 |
17.24 |
17.24 |
17.23 |
17.24 |
unch |
16 |
2,759 |
+8 |
Jan16 |
150515 |
16.96 |
16.96 |
16.93 |
16.93 |
-0.02 |
34 |
635 |
+15 |
Feb16 |
150515 |
16.92 |
16.92 |
16.90 |
16.90 |
-0.02 |
36 |
502 |
+27 |
Mar16 |
150515 |
16.92 |
16.92 |
16.90 |
16.90 |
-0.01 |
30 |
439 |
+21 |
Apr16 |
150515 |
16.90 |
16.90 |
16.90 |
16.90 |
+0.05 |
34 |
257 |
+19 |
May16 |
150515 |
16.85 |
16.87 |
16.85 |
16.87 |
unch |
20 |
202 |
+9 |
Total Volume and Open Interest |
1,411 |
34,603 |
+268 |
Cocoa(ICE) |
May15 |
150513 |
3001 |
3001 |
3001 |
3001 |
+19 |
4 |
4 |
-3 |
Jul15 |
150515 |
3088 |
3138 |
3073 |
3133 |
+45 |
13,351 |
85,889 |
+2,159 |
Sep15 |
150515 |
3071 |
3123 |
3061 |
3119 |
+44 |
4,930 |
37,029 |
-189 |
Dec15 |
150515 |
3055 |
3106 |
3048 |
3103 |
+43 |
2,879 |
41,819 |
+413 |
Mar16 |
150515 |
3042 |
3091 |
3035 |
3087 |
+41 |
1,200 |
21,064 |
+542 |
May16 |
150515 |
3031 |
3074 |
3029 |
3074 |
+41 |
274 |
6,672 |
+23 |
Jul16 |
150515 |
3017 |
3059 |
3017 |
3059 |
+40 |
141 |
7,190 |
+96 |
Total Volume and Open Interest |
22,801 |
203,222 |
+3,049 |
Coffee "C"(ICE) |
May15 |
150515 |
137.95 |
137.95 |
137.20 |
137.20 |
+1.55 |
6 |
50 |
-9 |
Jul15 |
150515 |
137.50 |
139.20 |
135.70 |
138.25 |
+0.75 |
13,819 |
94,689 |
-467 |
Sep15 |
150515 |
139.80 |
141.65 |
138.30 |
140.65 |
+0.70 |
7,131 |
36,904 |
-891 |
Dec15 |
150515 |
143.05 |
145.00 |
142.20 |
144.15 |
+0.70 |
4,611 |
28,813 |
-674 |
Mar16 |
150515 |
146.55 |
148.60 |
145.40 |
147.65 |
+0.65 |
1,263 |
10,618 |
+312 |
May16 |
150515 |
148.50 |
150.55 |
147.40 |
149.55 |
+0.55 |
901 |
5,673 |
+572 |
Total Volume and Open Interest |
28,056 |
187,248 |
-1,069 |
Orange Juice(ICE) |
Jul15 |
150515 |
114.10 |
114.90 |
111.20 |
111.45 |
-3.45 |
702 |
11,688 |
-46 |
Sep15 |
150515 |
115.15 |
115.80 |
113.10 |
113.25 |
-3.15 |
76 |
1,684 |
-1 |
Nov15 |
150515 |
117.05 |
117.15 |
115.40 |
115.40 |
-2.90 |
5 |
907 |
+2 |
Jan16 |
150515 |
119.20 |
119.35 |
117.00 |
117.35 |
-2.90 |
0 |
184 |
+0 |
Mar16 |
150515 |
121.00 |
121.00 |
119.05 |
119.05 |
-2.90 |
0 |
37 |
+0 |
May16 |
150515 |
120.95 |
120.95 |
120.95 |
120.95 |
-2.90 |
0 |
4 |
+0 |
Total Volume and Open Interest |
783 |
14,504 |
-45 |
Sugar #11(ICE) |
Jul15 |
150515 |
12.85 |
13.12 |
12.85 |
12.89 |
+0.05 |
102,003 |
437,399 |
-2,107 |
Oct15 |
150515 |
13.24 |
13.44 |
13.17 |
13.20 |
unch |
55,742 |
206,915 |
+4,806 |
Mar16 |
150515 |
14.41 |
14.60 |
14.33 |
14.36 |
-0.02 |
24,175 |
114,556 |
-2,419 |
May16 |
150515 |
14.48 |
14.66 |
14.41 |
14.43 |
-0.03 |
5,277 |
26,568 |
+495 |
Jul16 |
150515 |
14.54 |
14.66 |
14.43 |
14.45 |
-0.03 |
2,595 |
27,250 |
-56 |
Oct16 |
150515 |
14.76 |
14.82 |
14.62 |
14.64 |
-0.03 |
822 |
22,472 |
+217 |
Mar17 |
150515 |
15.16 |
15.18 |
15.01 |
15.04 |
-0.03 |
188 |
9,779 |
+41 |
May17 |
150515 |
15.14 |
15.15 |
15.00 |
15.03 |
-0.02 |
259 |
1,643 |
+184 |
Total Volume and Open Interest |
191,739 |
850,838 |
+1,492 |
London Cocoa(LCE) |
Jul15 |
150515 |
2050 |
2069 |
2044 |
2068 |
+19 |
16,743 |
77,568 |
-5,434 |
Sep15 |
150515 |
2032 |
2054 |
2028 |
2053 |
+22 |
4,481 |
47,652 |
-344 |
Dec15 |
150515 |
2009 |
2030 |
2003 |
2028 |
+21 |
4,501 |
56,631 |
+182 |
Mar16 |
150515 |
1983 |
2005 |
1981 |
2003 |
+20 |
3,990 |
47,949 |
-91 |
May16 |
150515 |
1978 |
1995 |
1974 |
1995 |
+20 |
752 |
7,706 |
+216 |
Jul16 |
150515 |
1967 |
1988 |
1967 |
1987 |
+18 |
3,863 |
15,604 |
+3,784 |
Sep16 |
150515 |
1982 |
1982 |
1982 |
1982 |
+19 |
14 |
5,134 |
+10 |
Total Volume and Open Interest |
34,352 |
260,855 |
-13,513 |
London Sugar(LCE) |
Aug15 |
150515 |
372.60 |
373.90 |
366.60 |
367.80 |
-2.30 |
5,332 |
35,662 |
-305 |
Oct15 |
150515 |
372.20 |
372.60 |
367.30 |
368.20 |
-0.90 |
2,928 |
16,111 |
+565 |
Dec15 |
150515 |
378.50 |
379.20 |
374.20 |
374.90 |
-0.70 |
1,656 |
10,730 |
+222 |
Mar16 |
150515 |
383.00 |
384.20 |
379.40 |
379.90 |
-0.50 |
406 |
7,649 |
+179 |
May16 |
150515 |
389.80 |
389.80 |
386.20 |
386.20 |
-0.60 |
62 |
2,540 |
+33 |
Total Volume and Open Interest |
10,402 |
73,899 |
+695 |
Cotton(ICE) |
Jul15 |
150515 |
66.64 |
66.87 |
66.11 |
66.84 |
+0.31 |
12,353 |
116,319 |
-723 |
Oct15 |
150515 |
66.90 |
68.91 |
66.50 |
68.11 |
+1.33 |
14 |
192 |
+8 |
Dec15 |
150515 |
66.50 |
66.85 |
65.94 |
66.82 |
+0.32 |
4,516 |
65,466 |
+1,543 |
Mar16 |
150515 |
66.42 |
66.64 |
65.65 |
66.64 |
+0.25 |
281 |
7,414 |
+80 |
May16 |
150515 |
66.54 |
66.72 |
65.71 |
66.72 |
+0.21 |
5 |
1,040 |
+2 |
Jul16 |
150515 |
66.83 |
67.00 |
66.03 |
67.00 |
+0.17 |
1 |
1,217 |
+1 |
Total Volume and Open Interest |
17,171 |
192,168 |
+912 |
Lumber(CME) |
May15 |
150515 |
247.7 |
249.7 |
238.7 |
238.7 |
-8.8 |
184 |
123 |
-96 |
Jul15 |
150515 |
261.7 |
264.0 |
251.6 |
252.2 |
-4.1 |
483 |
5,411 |
+131 |
Sep15 |
150515 |
257.5 |
260.0 |
251.5 |
251.6 |
-5.0 |
129 |
990 |
+46 |
Nov15 |
150515 |
257.5 |
259.5 |
254.0 |
254.1 |
-5.0 |
29 |
100 |
+10 |
Total Volume and Open Interest |
834 |
6,673 |
+98 |
Crude Oil(NYM) |
Jun15 |
150515 |
59.67 |
59.97 |
58.42 |
59.69 |
-0.19 |
426,835 |
165,577 |
-42,026 |
Jul15 |
150515 |
60.69 |
60.82 |
59.32 |
60.54 |
-0.30 |
220,834 |
422,872 |
+29,888 |
Aug15 |
150515 |
61.21 |
61.30 |
59.84 |
61.01 |
-0.35 |
47,874 |
113,992 |
+5,860 |
Sep15 |
150515 |
61.65 |
61.66 |
60.24 |
61.36 |
-0.37 |
42,601 |
150,882 |
-456 |
Oct15 |
150515 |
61.91 |
61.99 |
60.62 |
61.70 |
-0.39 |
22,039 |
79,056 |
-1,478 |
Nov15 |
150515 |
62.33 |
62.36 |
61.04 |
62.07 |
-0.41 |
12,894 |
55,342 |
-103 |
Dec15 |
150515 |
62.74 |
62.77 |
61.43 |
62.43 |
-0.41 |
59,864 |
214,920 |
+1,497 |
Jan16 |
150515 |
62.97 |
63.04 |
61.80 |
62.75 |
-0.41 |
7,537 |
58,661 |
+491 |
Feb16 |
150515 |
63.22 |
63.26 |
62.20 |
62.99 |
-0.40 |
4,549 |
29,914 |
+727 |
Mar16 |
150515 |
63.36 |
63.40 |
62.34 |
63.18 |
-0.38 |
6,484 |
50,529 |
+949 |
Apr16 |
150515 |
63.50 |
63.50 |
63.00 |
63.35 |
-0.35 |
2,191 |
15,148 |
+165 |
May16 |
150515 |
63.64 |
63.70 |
63.00 |
63.51 |
-0.33 |
1,997 |
14,683 |
+481 |
Jun16 |
150515 |
63.89 |
63.99 |
62.88 |
63.69 |
-0.30 |
13,044 |
63,795 |
+1,006 |
Jul16 |
150515 |
63.30 |
63.80 |
63.30 |
63.80 |
-0.28 |
1,119 |
11,883 |
+7 |
Aug16 |
150515 |
63.93 |
63.93 |
63.93 |
63.93 |
-0.26 |
1,049 |
9,562 |
+281 |
Sep16 |
150515 |
64.09 |
64.09 |
64.09 |
64.09 |
-0.24 |
1,872 |
29,526 |
+471 |
Total Volume and Open Interest |
903,781 |
1,729,343 |
-2,335 |
e-miNY Crude Oil(NYM) |
May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
Jun15 |
150515 |
59.700 |
59.975 |
58.425 |
59.700 |
-0.175 |
10,154 |
1,981 |
-176 |
Jul15 |
150515 |
60.650 |
60.825 |
59.325 |
60.550 |
-0.300 |
1,171 |
1,345 |
+227 |
Aug15 |
150515 |
61.275 |
61.275 |
59.975 |
61.000 |
-0.350 |
181 |
229 |
+24 |
Sep15 |
150515 |
61.150 |
61.450 |
60.750 |
61.350 |
-0.375 |
137 |
314 |
+1 |
Oct15 |
150515 |
61.450 |
61.700 |
61.025 |
61.700 |
-0.400 |
20 |
215 |
+14 |
Nov15 |
150515 |
61.825 |
62.075 |
61.400 |
62.075 |
-0.400 |
49 |
277 |
+40 |
Dec15 |
150515 |
62.000 |
62.425 |
62.000 |
62.425 |
-0.425 |
49 |
618 |
+39 |
Jan16 |
150515 |
62.750 |
62.750 |
62.750 |
62.750 |
-0.400 |
0 |
10 |
+0 |
Feb16 |
150515 |
63.000 |
63.000 |
63.000 |
63.000 |
-0.400 |
0 |
10 |
+0 |
Total Volume and Open Interest |
11,761 |
5,053 |
+169 |
NY Harbor ULSD(NYM) |
Jun15 |
150515 |
200.40 |
201.49 |
196.48 |
200.48 |
-0.08 |
53,384 |
67,296 |
-6,306 |
Jul15 |
150515 |
200.87 |
201.76 |
196.85 |
200.78 |
-0.05 |
26,857 |
79,568 |
+2,275 |
Aug15 |
150515 |
200.42 |
202.31 |
197.57 |
201.35 |
-0.06 |
13,499 |
39,927 |
+1,226 |
Sep15 |
150515 |
202.71 |
203.31 |
198.76 |
202.49 |
-0.11 |
7,751 |
33,447 |
+21 |
Oct15 |
150515 |
204.05 |
204.56 |
200.35 |
203.89 |
-0.16 |
4,890 |
22,766 |
-220 |
Nov15 |
150515 |
204.44 |
205.79 |
201.86 |
205.18 |
-0.17 |
4,062 |
15,967 |
+68 |
Dec15 |
150515 |
206.71 |
207.17 |
202.85 |
206.42 |
-0.10 |
9,251 |
39,903 |
+247 |
Jan16 |
150515 |
206.05 |
208.21 |
204.45 |
207.69 |
-0.05 |
1,461 |
10,813 |
+397 |
Feb16 |
150515 |
206.00 |
208.58 |
205.30 |
208.12 |
+0.01 |
614 |
6,504 |
+227 |
Mar16 |
150515 |
206.05 |
207.86 |
204.68 |
207.52 |
+0.05 |
940 |
10,104 |
+83 |
Apr16 |
150515 |
204.00 |
206.18 |
204.00 |
206.18 |
+0.04 |
334 |
6,722 |
-68 |
May16 |
150515 |
203.40 |
206.00 |
203.40 |
206.00 |
+0.01 |
216 |
4,352 |
+19 |
Jun16 |
150515 |
204.73 |
206.47 |
204.73 |
206.47 |
-0.06 |
819 |
8,533 |
-155 |
Jul16 |
150515 |
207.00 |
207.30 |
206.90 |
207.30 |
-0.06 |
199 |
1,545 |
-42 |
Total Volume and Open Interest |
125,580 |
365,894 |
-1,833 |
RBOB Gasoline(NYM) |
Jun15 |
150515 |
206.34 |
206.34 |
201.84 |
205.68 |
-0.07 |
53,408 |
91,678 |
-10,987 |
Jul15 |
150515 |
204.98 |
204.98 |
200.50 |
204.56 |
+0.03 |
43,460 |
95,465 |
+6,455 |
Aug15 |
150515 |
201.60 |
202.62 |
198.28 |
202.38 |
+0.04 |
22,656 |
43,910 |
+5,434 |
Sep15 |
150515 |
198.63 |
199.70 |
195.50 |
199.57 |
+0.07 |
15,390 |
41,237 |
+447 |
Oct15 |
150515 |
183.16 |
184.08 |
180.12 |
183.99 |
-0.11 |
8,488 |
26,635 |
+572 |
Nov15 |
150515 |
180.48 |
180.57 |
176.64 |
180.39 |
-0.09 |
3,967 |
19,599 |
-389 |
Dec15 |
150515 |
176.92 |
178.31 |
174.35 |
178.06 |
-0.11 |
5,106 |
37,412 |
-439 |
Jan16 |
150515 |
177.15 |
178.18 |
174.60 |
177.92 |
-0.13 |
802 |
7,241 |
+177 |
Feb16 |
150515 |
177.58 |
178.79 |
177.58 |
178.79 |
-0.16 |
213 |
2,050 |
+44 |
Mar16 |
150515 |
178.20 |
180.25 |
178.20 |
180.25 |
-0.22 |
195 |
2,334 |
+56 |
Total Volume and Open Interest |
155,632 |
393,621 |
+1,139 |
e-miNY RBOB Gasoline(NYM) |
Jun15 |
150515 |
205.70 |
205.70 |
205.70 |
205.70 |
-0.10 |
0 |
1 |
+0 |
Jul15 |
150515 |
204.60 |
204.60 |
204.56 |
204.60 |
+0.10 |
0 |
1 |
+0 |
Aug15 |
150515 |
202.40 |
202.40 |
202.38 |
202.40 |
+0.10 |
|
|
|
Sep15 |
150515 |
199.60 |
199.60 |
199.57 |
199.60 |
+0.10 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jun15 |
150515 |
3.017 |
3.036 |
2.971 |
3.016 |
+0.008 |
142,743 |
124,916 |
-7,082 |
Jul15 |
150515 |
3.069 |
3.089 |
3.025 |
3.070 |
+0.007 |
88,175 |
250,428 |
+12,288 |
Aug15 |
150515 |
3.088 |
3.106 |
3.045 |
3.090 |
+0.008 |
30,085 |
70,608 |
+4,480 |
Sep15 |
150515 |
3.073 |
3.099 |
3.039 |
3.085 |
+0.008 |
30,591 |
95,439 |
+1,325 |
Oct15 |
150515 |
3.099 |
3.119 |
3.058 |
3.104 |
+0.006 |
33,104 |
118,667 |
+310 |
Nov15 |
150515 |
3.176 |
3.199 |
3.146 |
3.190 |
+0.012 |
13,737 |
60,859 |
+1,834 |
Dec15 |
150515 |
3.337 |
3.345 |
3.300 |
3.338 |
+0.007 |
9,601 |
64,183 |
+118 |
Jan16 |
150515 |
3.431 |
3.439 |
3.396 |
3.432 |
+0.004 |
16,282 |
59,515 |
+1,219 |
Feb16 |
150515 |
3.408 |
3.421 |
3.387 |
3.415 |
+0.005 |
2,047 |
15,518 |
+301 |
Mar16 |
150515 |
3.346 |
3.368 |
3.323 |
3.360 |
+0.007 |
9,995 |
38,322 |
+240 |
Apr16 |
150515 |
3.136 |
3.152 |
3.114 |
3.144 |
unch |
8,416 |
38,828 |
+2,785 |
May16 |
150515 |
3.131 |
3.144 |
3.109 |
3.138 |
-0.001 |
1,747 |
11,544 |
+40 |
Jun16 |
150515 |
3.170 |
3.170 |
3.147 |
3.166 |
unch |
1,165 |
8,932 |
+320 |
Jul16 |
150515 |
3.195 |
3.202 |
3.193 |
3.198 |
-0.001 |
721 |
7,451 |
-15 |
Aug16 |
150515 |
3.200 |
3.207 |
3.200 |
3.204 |
-0.002 |
224 |
6,384 |
+134 |
Sep16 |
150515 |
3.189 |
3.196 |
3.189 |
3.196 |
-0.002 |
65 |
5,200 |
+13 |
Total Volume and Open Interest |
391,276 |
1,036,839 |
+18,772 |
Brent Crude Oil(ICE) |
Jun15 |
150514 |
66.54 |
67.29 |
66.25 |
66.59 |
-0.22 |
183,265 |
98,207 |
-42,715 |
Jul15 |
150515 |
66.75 |
67.00 |
65.37 |
66.81 |
+0.11 |
315,582 |
354,307 |
-10,102 |
Aug15 |
150515 |
67.40 |
67.47 |
65.88 |
67.29 |
+0.04 |
113,723 |
202,300 |
+14,345 |
Sep15 |
150515 |
67.80 |
67.91 |
66.35 |
67.75 |
unch |
74,335 |
206,220 |
-2,853 |
Oct15 |
150515 |
68.26 |
68.34 |
66.80 |
68.19 |
-0.05 |
34,416 |
78,622 |
+760 |
Nov15 |
150515 |
68.74 |
68.80 |
67.28 |
68.64 |
-0.09 |
23,731 |
65,617 |
+3,314 |
Dec15 |
150515 |
69.16 |
69.22 |
67.72 |
69.05 |
-0.11 |
82,665 |
235,154 |
+4,205 |
Jan16 |
150515 |
69.16 |
69.51 |
68.10 |
69.40 |
-0.12 |
9,546 |
58,744 |
-236 |
Feb16 |
150515 |
69.51 |
69.88 |
68.43 |
69.71 |
-0.13 |
6,313 |
47,649 |
+730 |
Mar16 |
150515 |
70.07 |
70.15 |
68.71 |
69.97 |
-0.13 |
8,808 |
55,193 |
+886 |
Apr16 |
150515 |
70.06 |
70.39 |
70.06 |
70.25 |
-0.11 |
2,872 |
36,342 |
+460 |
May16 |
150515 |
70.49 |
70.49 |
70.49 |
70.49 |
-0.10 |
1,591 |
20,980 |
+343 |
Jun16 |
150515 |
70.68 |
70.83 |
69.50 |
70.73 |
-0.07 |
14,082 |
67,317 |
-683 |
Jul16 |
150515 |
70.97 |
70.97 |
70.97 |
70.97 |
-0.05 |
416 |
18,357 |
+126 |
Total Volume and Open Interest |
846,649 |
1,804,418 |
-41,000 |
Gas Oil(ICE) |
Jun15 |
150515 |
613.00 |
615.50 |
600.50 |
611.00 |
-3.25 |
69,322 |
173,289 |
-4,041 |
Jul15 |
150515 |
613.25 |
615.50 |
601.00 |
611.00 |
-3.75 |
59,705 |
109,034 |
+3,943 |
Aug15 |
150515 |
613.75 |
616.00 |
601.50 |
611.50 |
-4.25 |
28,480 |
65,363 |
+773 |
Sep15 |
150515 |
615.25 |
617.75 |
604.50 |
613.75 |
-4.50 |
19,901 |
42,993 |
+1,296 |
Oct15 |
150515 |
618.75 |
620.75 |
608.50 |
617.25 |
-5.00 |
15,183 |
42,859 |
-57 |
Nov15 |
150515 |
620.75 |
623.00 |
610.75 |
619.00 |
-5.25 |
9,591 |
24,316 |
-164 |
Dec15 |
150515 |
623.75 |
624.50 |
612.00 |
620.50 |
-5.50 |
25,804 |
91,958 |
-529 |
Jan16 |
150515 |
622.50 |
626.75 |
617.25 |
623.00 |
-5.50 |
2,349 |
22,409 |
-387 |
Feb16 |
150515 |
625.25 |
625.25 |
625.25 |
625.25 |
-5.75 |
1,021 |
12,924 |
+101 |
Mar16 |
150515 |
628.50 |
628.50 |
620.00 |
626.50 |
-6.00 |
1,151 |
16,653 |
+251 |
Total Volume and Open Interest |
241,735 |
687,812 |
+2,290 |
Ethanol(CBOT) |
Jun15 |
150515 |
1.684 |
1.685 |
1.668 |
1.680 |
+0.014 |
611 |
2,524 |
-33 |
Jul15 |
150515 |
1.649 |
1.651 |
1.635 |
1.644 |
+0.014 |
371 |
1,758 |
+111 |
Aug15 |
150515 |
1.610 |
1.610 |
1.604 |
1.605 |
+0.005 |
105 |
673 |
+1 |
Sep15 |
150515 |
1.574 |
1.574 |
1.574 |
1.574 |
+0.005 |
7 |
560 |
-2 |
Oct15 |
150515 |
1.543 |
1.543 |
1.543 |
1.543 |
+0.005 |
4 |
493 |
+2 |
Nov15 |
150515 |
1.513 |
1.513 |
1.513 |
1.513 |
+0.005 |
47 |
338 |
-15 |
Dec15 |
150515 |
1.488 |
1.488 |
1.480 |
1.480 |
+0.005 |
20 |
1,395 |
+1 |
Jan16 |
150515 |
1.474 |
1.474 |
1.463 |
1.463 |
+0.005 |
0 |
159 |
+0 |
Total Volume and Open Interest |
1,165 |
8,210 |
+65 |
WTI Crude Oil(ICE) |
Jun15 |
150515 |
59.70 |
59.94 |
58.42 |
59.69 |
-0.19 |
54,780 |
66,687 |
-7,488 |
Jul15 |
150515 |
60.75 |
60.81 |
59.33 |
60.54 |
-0.30 |
47,880 |
62,817 |
+9,339 |
Aug15 |
150515 |
61.18 |
61.27 |
59.83 |
61.01 |
-0.35 |
15,795 |
21,118 |
+1,746 |
Sep15 |
150515 |
61.41 |
61.53 |
60.22 |
61.36 |
-0.37 |
9,239 |
42,899 |
-279 |
Oct15 |
150515 |
61.99 |
61.99 |
60.60 |
61.70 |
-0.39 |
5,350 |
14,819 |
-150 |
Nov15 |
150515 |
62.39 |
62.39 |
61.02 |
62.07 |
-0.41 |
4,256 |
13,776 |
+1 |
Dec15 |
150515 |
62.67 |
62.76 |
61.42 |
62.43 |
-0.41 |
17,086 |
87,019 |
+2,381 |
Jan16 |
150515 |
63.00 |
63.00 |
61.78 |
62.75 |
-0.41 |
1,065 |
12,007 |
+201 |
Feb16 |
150515 |
62.99 |
62.99 |
62.99 |
62.99 |
-0.40 |
839 |
2,817 |
+127 |
Mar16 |
150515 |
63.18 |
63.18 |
63.18 |
63.18 |
-0.38 |
1,858 |
5,680 |
+1,025 |
Apr16 |
150515 |
63.35 |
63.35 |
63.35 |
63.35 |
-0.35 |
52 |
3,128 |
+4 |
May16 |
150515 |
63.51 |
63.51 |
63.51 |
63.51 |
-0.33 |
39 |
2,620 |
+7 |
Jun16 |
150515 |
64.00 |
64.00 |
62.91 |
63.69 |
-0.30 |
995 |
19,748 |
+46 |
Jul16 |
150515 |
63.80 |
63.80 |
63.80 |
63.80 |
-0.28 |
20 |
1,069 |
+13 |
Aug16 |
150515 |
63.93 |
63.93 |
63.93 |
63.93 |
-0.26 |
16 |
1,632 |
+7 |
Sep16 |
150515 |
64.09 |
64.09 |
64.09 |
64.09 |
-0.24 |
19 |
2,910 |
-3 |
Total Volume and Open Interest |
164,740 |
437,331 |
+8,853 |
US Dollar Index(ICE) |
Jun15 |
150515 |
93.475 |
94.085 |
93.170 |
93.180 |
-0.325 |
40,880 |
91,569 |
-655 |
Sep15 |
150515 |
93.750 |
94.380 |
93.465 |
93.465 |
-0.345 |
1,269 |
6,157 |
-147 |
Dec15 |
150515 |
94.470 |
94.615 |
93.770 |
93.770 |
-0.330 |
144 |
1,019 |
+12 |
Total Volume and Open Interest |
42,296 |
98,907 |
-790 |
Australian Dollar(CME) |
Jun15 |
150515 |
80.67 |
80.77 |
79.84 |
80.34 |
-0.24 |
99,296 |
133,909 |
-1,706 |
Sep15 |
150515 |
80.30 |
80.34 |
79.46 |
79.95 |
-0.23 |
379 |
597 |
+56 |
Dec15 |
150515 |
79.59 |
79.59 |
79.59 |
79.59 |
-0.22 |
0 |
79 |
+0 |
Total Volume and Open Interest |
99,676 |
134,599 |
-1,650 |
British Pound(CME) |
Jun15 |
150515 |
157.73 |
158.06 |
156.99 |
157.49 |
-0.14 |
161,480 |
183,653 |
+824 |
Sep15 |
150515 |
157.50 |
157.80 |
156.97 |
157.39 |
-0.14 |
234 |
637 |
-10 |
Dec15 |
150515 |
157.08 |
157.31 |
157.08 |
157.31 |
-0.14 |
2 |
58 |
+0 |
Total Volume and Open Interest |
161,716 |
184,400 |
+814 |
Canadian Dollar(CME) |
Jun15 |
150515 |
83.38 |
83.43 |
82.83 |
83.24 |
-0.09 |
63,550 |
116,226 |
+1,141 |
Sep15 |
150515 |
83.23 |
83.24 |
82.75 |
83.13 |
-0.09 |
278 |
6,127 |
-29 |
Dec15 |
150515 |
83.00 |
83.11 |
82.73 |
83.04 |
-0.09 |
57 |
2,129 |
+29 |
Mar16 |
150515 |
82.97 |
82.97 |
82.97 |
82.97 |
-0.08 |
1 |
523 |
+0 |
Total Volume and Open Interest |
63,889 |
125,051 |
+1,143 |
Japanese Yen(CME) |
Jun15 |
150515 |
83.93 |
83.94 |
83.40 |
83.87 |
-0.04 |
130,737 |
193,128 |
+1,554 |
Sep15 |
150515 |
83.94 |
84.00 |
83.50 |
83.97 |
-0.04 |
397 |
1,557 |
+198 |
Dec15 |
150515 |
83.86 |
84.13 |
83.86 |
84.13 |
-0.04 |
7 |
171 |
+1 |
Total Volume and Open Interest |
131,150 |
195,041 |
+1,745 |
Swiss Franc(CME) |
Jun15 |
150515 |
109.74 |
109.82 |
108.16 |
109.52 |
-0.12 |
19,058 |
32,796 |
+156 |
Sep15 |
150515 |
109.42 |
109.93 |
108.60 |
109.93 |
-0.13 |
20 |
507 |
+7 |
Dec15 |
150515 |
110.39 |
110.39 |
110.39 |
110.39 |
-0.12 |
0 |
301 |
+0 |
Total Volume and Open Interest |
19,078 |
33,628 |
+163 |
EuroFX(CME) |
Jun15 |
150515 |
114.14 |
114.72 |
113.28 |
114.69 |
+0.69 |
260,784 |
433,753 |
+1,413 |
Sep15 |
150515 |
114.19 |
114.85 |
113.44 |
114.83 |
+0.69 |
3,035 |
5,836 |
+354 |
Dec15 |
150515 |
114.34 |
115.01 |
113.72 |
115.01 |
+0.69 |
196 |
1,149 |
+39 |
Total Volume and Open Interest |
264,024 |
440,932 |
+1,810 |
Mexican Peso(CME) |
May15 |
150515 |
665.88 |
665.88 |
665.88 |
665.88 |
+3.38 |
|
|
|
Jun15 |
150515 |
661.25 |
665.88 |
658.75 |
664.75 |
+3.50 |
31,980 |
86,804 |
-1,226 |
Total Volume and Open Interest |
32,052 |
134,332 |
-1,194 |
Brazilian Real(CME) |
Jun15 |
150515 |
331.35 |
334.90 |
330.25 |
332.65 |
+1.20 |
540 |
8,918 |
-8 |
Jul15 |
150515 |
330.00 |
330.15 |
328.30 |
329.50 |
+1.15 |
0 |
10 |
+0 |
Aug15 |
150515 |
326.30 |
326.30 |
326.30 |
326.30 |
+1.20 |
|
|
|
Sep15 |
150515 |
321.80 |
323.25 |
321.20 |
322.90 |
+1.10 |
2 |
1 |
+1 |
Total Volume and Open Interest |
542 |
18,081 |
-7 |
30-Year T-Bonds(CBOT) |
Jun15 |
150515 |
153~080 |
155~270 |
153~060 |
155~190 |
+2~190 |
378,280 |
463,226 |
-1,118 |
Sep15 |
150515 |
151~230 |
154~090 |
151~230 |
154~020 |
+2~190 |
7,152 |
10,887 |
+3,015 |
Dec15 |
150515 |
153~040 |
153~040 |
153~040 |
153~040 |
+2~190 |
|
|
|
Total Volume and Open Interest |
385,432 |
474,113 |
+1,897 |
10-Year T-Notes(CBOT) |
Jun15 |
150515 |
127~130 |
128~045 |
127~130 |
128~010 |
+0~205 |
1,945,440 |
2,763,759 |
+8,592 |
Sep15 |
150515 |
126~215 |
127~145 |
126~200 |
127~120 |
+0~240 |
22,330 |
73,068 |
+2,556 |
Dec15 |
150515 |
126~270 |
126~270 |
126~030 |
126~270 |
+0~240 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,967,770 |
2,836,833 |
+11,148 |
5-Year T-Notes(CBOT) |
Jun15 |
150515 |
119~312 |
120~090 |
119~312 |
120~062 |
+0~070 |
836,574 |
1,925,429 |
+9,722 |
Sep15 |
150515 |
119~144 |
119~216 |
119~120 |
119~202 |
+0~082 |
6,920 |
25,283 |
+4,529 |
Dec15 |
150515 |
119~062 |
119~062 |
118~300 |
119~062 |
+0~082 |
|
|
|
Total Volume and Open Interest |
843,494 |
1,950,712 |
+14,251 |
2 Year T-Notes(CBOT) |
Jun15 |
150515 |
109~240 |
109~252 |
109~232 |
109~244 |
+0~002 |
404,298 |
1,335,332 |
+4,312 |
Sep15 |
150515 |
109~134 |
109~150 |
109~130 |
109~142 |
+0~004 |
1,859 |
17,905 |
+983 |
Dec15 |
150515 |
109~112 |
109~112 |
109~106 |
109~112 |
+0~004 |
|
|
|
Total Volume and Open Interest |
406,157 |
1,353,237 |
+5,295 |
Eurodollars(CME) |
Jun15 |
150515 |
99.720 |
99.720 |
99.715 |
99.715 |
unch |
93,105 |
1,159,070 |
+18,845 |
Sep15 |
150515 |
99.615 |
99.620 |
99.610 |
99.615 |
unch |
186,189 |
1,099,409 |
+14,946 |
Dec15 |
150515 |
99.460 |
99.465 |
99.450 |
99.460 |
unch |
292,219 |
1,188,021 |
+10,793 |
Mar16 |
150515 |
99.285 |
99.295 |
99.270 |
99.285 |
+0.005 |
232,205 |
944,217 |
+2,454 |
Jun16 |
150515 |
99.080 |
99.100 |
99.060 |
99.085 |
+0.015 |
288,869 |
1,112,233 |
+6,606 |
Sep16 |
150515 |
98.860 |
98.885 |
98.840 |
98.870 |
+0.020 |
211,097 |
849,247 |
+3,878 |
Dec16 |
150515 |
98.650 |
98.685 |
98.630 |
98.665 |
+0.030 |
310,774 |
1,015,901 |
-8,474 |
Mar17 |
150515 |
98.470 |
98.520 |
98.455 |
98.500 |
+0.040 |
192,244 |
685,099 |
-15,290 |
Jun17 |
150515 |
98.295 |
98.355 |
98.285 |
98.335 |
+0.050 |
175,009 |
556,521 |
-6,282 |
Sep17 |
150515 |
98.140 |
98.215 |
98.135 |
98.190 |
+0.055 |
126,101 |
470,582 |
-2,607 |
Dec17 |
150515 |
97.990 |
98.080 |
97.990 |
98.055 |
+0.065 |
161,511 |
602,558 |
-8,307 |
Mar18 |
150515 |
97.875 |
97.970 |
97.875 |
97.945 |
+0.075 |
89,644 |
302,757 |
-154 |
Jun18 |
150515 |
97.765 |
97.860 |
97.765 |
97.840 |
+0.080 |
76,509 |
279,795 |
-5,147 |
Sep18 |
150515 |
97.665 |
97.765 |
97.665 |
97.740 |
+0.080 |
54,181 |
169,211 |
-1,031 |
Dec18 |
150515 |
97.565 |
97.665 |
97.565 |
97.645 |
+0.085 |
51,518 |
209,513 |
-1,914 |
Mar19 |
150515 |
97.485 |
97.585 |
97.485 |
97.565 |
+0.090 |
31,795 |
147,624 |
+1,442 |
Jun19 |
150515 |
97.400 |
97.505 |
97.400 |
97.485 |
+0.095 |
28,952 |
142,166 |
+151 |
Sep19 |
150515 |
97.325 |
97.430 |
97.325 |
97.410 |
+0.095 |
28,662 |
88,628 |
+3,720 |
Total Volume and Open Interest |
2,680,655 |
11,349,645 |
+19,489 |
Ultra T-Bond(CBOT) |
Jun15 |
150515 |
156~23 |
159~31 |
156~16 |
159~23 |
+3~07 |
134,743 |
582,257 |
+2,904 |
Sep15 |
150515 |
158~10 |
158~10 |
155~03 |
158~10 |
+3~07 |
29 |
23 |
+21 |
Dec15 |
150515 |
156~30 |
156~30 |
153~23 |
156~30 |
+3~07 |
|
|
|
Total Volume and Open Interest |
134,772 |
582,280 |
+2,925 |
30 Day Federal Funds(CBOT) |
May15 |
150515 |
99.872 |
99.875 |
99.872 |
99.872 |
unch |
6,004 |
104,733 |
-135 |
Jun15 |
150515 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
2,468 |
80,431 |
+861 |
Jul15 |
150515 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
8,357 |
174,389 |
+3,187 |
Aug15 |
150515 |
99.850 |
99.850 |
99.845 |
99.845 |
unch |
6,807 |
108,565 |
-957 |
Sep15 |
150515 |
99.820 |
99.820 |
99.815 |
99.815 |
unch |
2,739 |
58,302 |
+344 |
Oct15 |
150515 |
99.775 |
99.780 |
99.775 |
99.775 |
unch |
7,442 |
64,750 |
+2,300 |
Total Volume and Open Interest |
57,632 |
818,319 |
+11,057 |
3-Mth Euro-Yen(CME) |
Jun15 |
150515 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150515 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150515 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150515 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150515 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150515 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150515 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150515 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150515 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150515 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150515 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150515 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150515 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150515 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150515 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150515 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150515 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150515 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150515 |
146.83 |
147.30 |
146.82 |
147.29 |
+0.46 |
2,606 |
16,781 |
+402 |
Sep15 |
150515 |
147.02 |
147.02 |
147.02 |
147.02 |
-0.24 |
|
|
|
Dec15 |
150515 |
146.46 |
146.46 |
146.46 |
146.46 |
-0.24 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,606 |
16,782 |
+402 |
Euro-Bund(EUREX) |
Jun15 |
150515 |
153.10 |
153.90 |
153.01 |
153.56 |
+0.86 |
1,032,792 |
1,503,727 |
+24,282 |
Sep15 |
150515 |
152.80 |
153.53 |
152.68 |
153.21 |
+0.91 |
34,366 |
123,818 |
+16,441 |
Dec15 |
150515 |
153.50 |
153.50 |
153.50 |
153.50 |
+0.86 |
0 |
57 |
+0 |
Total Volume and Open Interest |
1,067,158 |
1,627,602 |
+40,723 |
Euro-Bobl(EUREX) |
Jun15 |
150515 |
128.31 |
128.49 |
128.26 |
128.40 |
+0.17 |
615,458 |
1,117,527 |
-7,322 |
Sep15 |
150515 |
129.68 |
129.68 |
129.53 |
129.62 |
+0.19 |
7,483 |
43,172 |
+4,539 |
Dec15 |
150515 |
129.40 |
129.40 |
129.40 |
129.40 |
+0.17 |
|
|
|
Total Volume and Open Interest |
622,941 |
1,160,699 |
-2,783 |
3-Mth Euribor(EUREX) |
Jun15 |
150515 |
100.010 |
100.010 |
100.010 |
100.010 |
unch |
38 |
7,897 |
+0 |
Sep15 |
150515 |
100.005 |
100.005 |
100.000 |
100.000 |
unch |
74 |
15,052 |
-41 |
Dec15 |
150515 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
14 |
32,399 |
+2 |
Total Volume and Open Interest |
490 |
84,233 |
+129 |
Long Gilt(LIFFE) |
Jun15 |
150515 |
117~08 |
118~01 |
116~30 |
117~19 |
+0~28 |
228,280 |
414,730 |
-1,645 |
Sep15 |
150515 |
116~23 |
116~23 |
116~23 |
116~23 |
+0~31 |
0 |
1 |
+0 |
Total Volume and Open Interest |
228,280 |
414,731 |
-1,645 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150515 |
99.43 |
99.43 |
99.42 |
99.43 |
+0.01 |
55,518 |
316,884 |
-8,648 |
Sep15 |
150515 |
99.38 |
99.39 |
99.37 |
99.38 |
+0.01 |
116,155 |
371,370 |
+10,403 |
Dec15 |
150515 |
99.30 |
99.31 |
99.29 |
99.30 |
+0.02 |
160,295 |
358,670 |
+8,955 |
Mar16 |
150515 |
99.18 |
99.20 |
99.16 |
99.19 |
+0.03 |
138,854 |
265,605 |
-4,132 |
Jun16 |
150515 |
99.03 |
99.06 |
99.02 |
99.05 |
+0.04 |
170,134 |
222,432 |
+2,086 |
Sep16 |
150515 |
98.87 |
98.91 |
98.86 |
98.90 |
+0.05 |
147,675 |
224,111 |
+1,966 |
Total Volume and Open Interest |
1,283,039 |
2,781,655 |
+18,604 |
3-Mth Euribor(LIFFE) |
Jun15 |
150515 |
100.010 |
100.015 |
100.005 |
100.010 |
unch |
105,703 |
462,087 |
+9,111 |
Sep15 |
150515 |
100.005 |
100.005 |
99.995 |
100.000 |
unch |
61,340 |
346,574 |
+7,260 |
Dec15 |
150515 |
99.990 |
99.995 |
99.985 |
99.990 |
unch |
56,917 |
301,463 |
+10,779 |
Total Volume and Open Interest |
671,718 |
3,230,421 |
+47,438 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150515 |
97.85 |
97.87 |
97.84 |
97.87 |
+0.02 |
11,189 |
175,857 |
-1,766 |
Sep15 |
150515 |
97.91 |
97.93 |
97.90 |
97.93 |
+0.03 |
17,711 |
234,902 |
+2,994 |
Dec15 |
150515 |
97.92 |
97.96 |
97.91 |
97.96 |
+0.04 |
22,282 |
199,923 |
-1,682 |
Mar16 |
150515 |
97.89 |
97.94 |
97.87 |
97.94 |
+0.05 |
12,100 |
139,697 |
+315 |
Jun16 |
150515 |
97.83 |
97.89 |
97.81 |
97.89 |
+0.06 |
7,879 |
103,904 |
-144 |
Sep16 |
150515 |
97.75 |
97.82 |
97.73 |
97.81 |
+0.07 |
6,766 |
65,167 |
+310 |
Dec16 |
150515 |
97.66 |
97.73 |
97.64 |
97.72 |
+0.07 |
3,614 |
47,166 |
-155 |
Mar17 |
150515 |
97.57 |
97.63 |
97.54 |
97.63 |
+0.07 |
2,532 |
33,267 |
+67 |
Jun17 |
150515 |
97.48 |
97.54 |
97.48 |
97.54 |
+0.09 |
325 |
9,356 |
+2 |
Sep17 |
150515 |
97.43 |
97.44 |
97.42 |
97.44 |
+0.09 |
501 |
5,759 |
+420 |
Total Volume and Open Interest |
84,900 |
1,016,411 |
+361 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150515 |
97.01 |
97.11 |
97.01 |
97.11 |
+0.10 |
132,813 |
765,460 |
-937 |
Sep15 |
150515 |
97.08 |
97.08 |
97.08 |
97.08 |
+0.10 |
|
|
|
Total Volume and Open Interest |
132,813 |
765,460 |
-937 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150515 |
97.85 |
97.93 |
97.84 |
97.93 |
+0.07 |
215,593 |
710,863 |
+4,377 |
Sep15 |
150515 |
97.89 |
97.89 |
97.89 |
97.89 |
+0.07 |
|
|
|
Total Volume and Open Interest |
215,593 |
710,863 |
+4,377 |
Gold(CMX) |
Jun15 |
150515 |
1220.9 |
1225.8 |
1210.6 |
1225.3 |
+0.1 |
241,719 |
195,953 |
-2,535 |
Aug15 |
150515 |
1222.0 |
1226.7 |
1211.9 |
1226.3 |
+0.1 |
31,709 |
104,737 |
+12,424 |
Oct15 |
150515 |
1221.6 |
1227.2 |
1213.4 |
1227.2 |
+0.1 |
1,493 |
11,420 |
+280 |
Dec15 |
150515 |
1225.2 |
1228.7 |
1214.0 |
1228.2 |
+0.1 |
5,817 |
59,235 |
+1,625 |
Feb16 |
150515 |
1222.3 |
1229.1 |
1218.9 |
1229.1 |
+0.1 |
1,145 |
9,662 |
+58 |
Apr16 |
150515 |
1223.9 |
1230.0 |
1223.9 |
1230.0 |
unch |
481 |
8,021 |
-11 |
Jun16 |
150515 |
1219.2 |
1230.9 |
1219.2 |
1230.9 |
unch |
382 |
7,591 |
+257 |
Aug16 |
150515 |
1232.0 |
1232.0 |
1232.0 |
1232.0 |
unch |
0 |
476 |
+0 |
Oct16 |
150515 |
1233.3 |
1233.3 |
1233.3 |
1233.3 |
unch |
1 |
1,335 |
+1 |
Dec16 |
150515 |
1232.1 |
1234.6 |
1232.1 |
1234.6 |
-0.1 |
3 |
7,527 |
-3 |
Feb17 |
150515 |
1236.3 |
1236.3 |
1236.3 |
1236.3 |
-0.1 |
1 |
151 |
+0 |
Total Volume and Open Interest |
283,116 |
417,716 |
+12,104 |
Silver(CMX) |
May15 |
150515 |
1748.5 |
1754.5 |
1733.5 |
1754.5 |
+9.6 |
137 |
375 |
-34 |
Jul15 |
150515 |
1746.0 |
1758.5 |
1720.5 |
1756.3 |
+9.8 |
77,187 |
118,945 |
+3,591 |
Sep15 |
150515 |
1754.0 |
1761.0 |
1728.5 |
1760.3 |
+9.8 |
2,199 |
18,604 |
+1,309 |
Dec15 |
150515 |
1758.5 |
1765.5 |
1730.0 |
1764.9 |
+9.8 |
2,194 |
28,556 |
+242 |
Mar16 |
150515 |
1751.0 |
1769.0 |
1751.0 |
1769.0 |
+9.8 |
287 |
3,440 |
+159 |
May16 |
150515 |
1770.0 |
1771.8 |
1770.0 |
1771.8 |
+9.8 |
10 |
209 |
+2 |
Jul16 |
150515 |
1774.6 |
1774.6 |
1774.6 |
1774.6 |
+9.8 |
218 |
2,979 |
+142 |
Total Volume and Open Interest |
82,414 |
180,383 |
+5,464 |
Platinum(NYMEX) |
Jul15 |
150515 |
1160.1 |
1174.0 |
1150.9 |
1169.1 |
+6.7 |
13,187 |
66,328 |
+499 |
Oct15 |
150515 |
1160.0 |
1173.3 |
1154.2 |
1170.0 |
+6.4 |
134 |
5,819 |
+28 |
Jan16 |
150515 |
1170.0 |
1172.9 |
1170.0 |
1171.4 |
+6.4 |
2 |
46 |
-1 |
Apr16 |
150515 |
1173.3 |
1173.3 |
1173.3 |
1173.3 |
+6.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,325 |
72,215 |
+527 |
Palladium(NYMEX) |
Jun15 |
150515 |
779.75 |
795.70 |
779.75 |
794.95 |
+15.45 |
4,002 |
23,483 |
-835 |
Sep15 |
150515 |
781.00 |
796.90 |
781.00 |
796.30 |
+15.50 |
1,571 |
8,240 |
+747 |
Dec15 |
150515 |
797.25 |
797.25 |
797.25 |
797.25 |
+15.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
5,573 |
31,735 |
-88 |
Copper(CMX) |
May15 |
150515 |
294.00 |
295.30 |
292.25 |
294.90 |
+0.30 |
779 |
2,535 |
-459 |
Jul15 |
150515 |
292.00 |
293.15 |
289.55 |
292.45 |
+0.10 |
45,248 |
122,283 |
+1,354 |
Sep15 |
150515 |
291.90 |
293.10 |
289.70 |
292.50 |
+0.05 |
7,669 |
26,434 |
+767 |
Dec15 |
150515 |
291.85 |
293.05 |
289.90 |
292.50 |
+0.15 |
4,154 |
17,520 |
-367 |
Mar16 |
150515 |
291.80 |
292.85 |
290.40 |
292.45 |
+0.20 |
944 |
2,897 |
+134 |
Total Volume and Open Interest |
59,416 |
179,782 |
+1,705 |
DJIA Index(CBOT) |
Jun15 |
150515 |
18190 |
18229 |
18181 |
18229 |
+27 |
21 |
6,221 |
-2 |
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 |
150515 |
18202 |
18250 |
18177 |
18229 |
+27 |
132,059 |
106,441 |
+563 |
Sep15 |
150515 |
18129 |
18171 |
18106 |
18155 |
+33 |
84 |
236 |
-3 |
Dec15 |
150515 |
18073 |
18073 |
18073 |
18073 |
+33 |
0 |
35 |
+0 |
Mar16 |
150515 |
17991 |
17991 |
17991 |
17991 |
+33 |
0 |
1 |
+0 |
Total Volume and Open Interest |
132,143 |
106,713 |
+560 |
S & P 500(CME) |
Jun15 |
150515 |
2117.10 |
2122.70 |
2113.50 |
2118.90 |
+1.30 |
7,679 |
123,818 |
+2,490 |
Sep15 |
150515 |
2110.00 |
2112.00 |
2106.00 |
2111.30 |
+1.30 |
37 |
863 |
+4 |
Dec15 |
150515 |
2102.90 |
2104.90 |
2098.90 |
2104.20 |
+1.30 |
0 |
1,121 |
+0 |
Mar16 |
150515 |
2097.40 |
2099.40 |
2093.40 |
2098.70 |
+1.30 |
|
|
|
Total Volume and Open Interest |
7,716 |
125,803 |
+2,494 |
S & P 500 E-Mini(Globex) |
Jun15 |
150515 |
2117.25 |
2122.75 |
2113.25 |
2119.00 |
+1.50 |
1,341,325 |
2,714,341 |
+3,516 |
Sep15 |
150515 |
2109.50 |
2115.25 |
2105.50 |
2111.25 |
+1.25 |
1,290 |
41,032 |
+222 |
Total Volume and Open Interest |
1,343,243 |
2,761,054 |
+4,238 |
NASDAQ 100(CME) |
Jun15 |
150515 |
4499.00 |
4506.00 |
4479.00 |
4488.80 |
-1.50 |
302 |
6,959 |
+259 |
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 |
150515 |
4489.00 |
4507.50 |
4477.80 |
4488.80 |
-1.50 |
200,865 |
306,938 |
-2,129 |
Sep15 |
150515 |
4490.00 |
4501.50 |
4473.80 |
4482.80 |
-1.50 |
41 |
291 |
+8 |
Total Volume and Open Interest |
200,906 |
307,265 |
-2,121 |
S & P Midcap 400(CME) |
Jun15 |
150515 |
1528.10 |
1528.10 |
1528.10 |
1528.10 |
-2.20 |
0 |
1,022 |
+0 |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Dec15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1470.10 |
|
|
|
Total Volume and Open Interest |
0 |
957 |
+0 |
Volatility Index(CBOE) |
May15 |
150515 |
13.70 |
14.05 |
13.50 |
13.68 |
-0.05 |
84,627 |
113,834 |
-1,932 |
Jun15 |
150515 |
15.65 |
15.82 |
15.45 |
15.53 |
-0.10 |
58,896 |
151,104 |
+5,117 |
Jul15 |
150515 |
16.55 |
16.70 |
16.40 |
16.43 |
-0.15 |
12,905 |
43,561 |
+1,357 |
Aug15 |
150515 |
17.10 |
17.21 |
16.97 |
17.02 |
-0.11 |
8,342 |
29,722 |
+829 |
Total Volume and Open Interest |
172,925 |
386,700 |
+5,963 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150515 |
19685 |
19885 |
19630 |
19810 |
+110 |
11,975 |
57,965 |
-718 |
Sep15 |
150515 |
19805 |
19920 |
19675 |
19865 |
+110 |
21 |
97 |
+3 |
Total Volume and Open Interest |
11,996 |
58,062 |
-715 |
Nikkei 225(SGX) |
Jun15 |
150515 |
19475 |
19815 |
19470 |
19810 |
+280 |
83,376 |
282,669 |
+6,798 |
Sep15 |
150515 |
19480 |
19800 |
19480 |
19790 |
+280 |
263 |
560 |
+184 |
Dec15 |
150515 |
19700 |
19700 |
19700 |
19700 |
+280 |
0 |
6,062 |
+0 |
Total Volume and Open Interest |
83,724 |
292,301 |
+6,973 |
CAC 40(EURONEXT) |
May15 |
150514 |
4950.5 |
5044.0 |
4901.5 |
5028.0 |
+68.5 |
275,417 |
331,101 |
-29,286 |
Jun15 |
150515 |
4977.5 |
5023.0 |
4920.5 |
4951.0 |
-33.0 |
118,096 |
265,992 |
+83,218 |
Jul15 |
150515 |
4980.0 |
4983.5 |
4930.0 |
4948.5 |
-30.0 |
14 |
11 |
+11 |
Total Volume and Open Interest |
319,538 |
468,914 |
-45,081 |
Hang Seng Index(HKFE) |
May15 |
150515 |
27266 |
27930 |
27239 |
27864 |
+634 |
55,239 |
124,761 |
-53 |
Jun15 |
150515 |
26958 |
27622 |
26947 |
27581 |
+641 |
2,421 |
15,951 |
+350 |
Total Volume and Open Interest |
57,974 |
144,571 |
+378 |
DAX(EUREX) |
Jun15 |
150515 |
11570.0 |
11649.0 |
11388.0 |
11438.0 |
-149.5 |
118,873 |
172,424 |
+143 |
Sep15 |
150515 |
11577.0 |
11643.0 |
11412.0 |
11442.0 |
-149.0 |
596 |
7,246 |
-198 |
Dec15 |
150515 |
11640.0 |
11647.5 |
11428.0 |
11444.5 |
-149.0 |
83 |
428 |
+39 |
Total Volume and Open Interest |
119,552 |
180,098 |
-16 |
FT-SE 100(EURONEXT) |
Jun15 |
150515 |
6959.50 |
6995.50 |
6919.50 |
6950.50 |
-10.00 |
94,339 |
573,295 |
+5,041 |
Sep15 |
150515 |
6933.00 |
6938.00 |
6877.00 |
6898.50 |
-10.00 |
180 |
2,219 |
+170 |
Dec15 |
150515 |
6873.00 |
6873.00 |
6873.00 |
6873.00 |
-10.00 |
1 |
227 |
+0 |
Total Volume and Open Interest |
94,520 |
575,741 |
+5,211 |
SPI 200(SFE) |
Jun15 |
150515 |
5688.0 |
5762.0 |
5683.0 |
5747.0 |
+60.0 |
30,476 |
245,170 |
-1,342 |
Sep15 |
150515 |
5666.0 |
5693.0 |
5666.0 |
5693.0 |
+61.0 |
0 |
2,728 |
-8 |
Dec15 |
150515 |
5685.0 |
5685.0 |
5685.0 |
5685.0 |
+59.0 |
2 |
2,063 |
+1 |
Total Volume and Open Interest |
30,958 |
252,994 |
-1,091 |
FTSE MIB(ISE) |
Jun15 |
150515 |
23260.00 |
23385.00 |
23080.00 |
23130.00 |
-27.00 |
34,059 |
58,625 |
+2,333 |
Sep15 |
150515 |
23080.00 |
23295.00 |
23040.00 |
23060.00 |
-27.00 |
64 |
454 |
+20 |
Dec15 |
150515 |
22968.00 |
22968.00 |
22968.00 |
22968.00 |
-24.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
34,123 |
59,083 |
+2,353 |
KOSPI 200(KFE) |
Jun15 |
150515 |
264.50 |
266.10 |
261.15 |
261.25 |
-2.85 |
170,933 |
132,186 |
+880 |
Sep15 |
150515 |
265.60 |
267.10 |
262.25 |
262.40 |
-2.75 |
299 |
5,145 |
+75 |
Dec15 |
150515 |
265.00 |
265.00 |
263.75 |
263.75 |
-2.60 |
2 |
1,024 |
+2 |
Total Volume and Open Interest |
171,235 |
139,553 |
+958 |
GSCI(CME) |
Jun15 |
150515 |
451.00 |
451.40 |
446.70 |
451.00 |
-0.30 |
702 |
12,516 |
+436 |
Jul15 |
150515 |
453.00 |
453.40 |
448.70 |
453.00 |
-0.30 |
|
|
|
Aug15 |
150515 |
453.00 |
453.00 |
453.00 |
453.00 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|