|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed May 20, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150520 |
946.25 |
947.25 |
936.50 |
941.25 |
-5.00 |
89,562 |
356,614 |
-936 |
| Aug15 |
150520 |
938.00 |
938.75 |
928.50 |
931.75 |
-6.25 |
7,421 |
34,176 |
+1,009 |
| Sep15 |
150520 |
926.00 |
926.00 |
918.25 |
920.75 |
-5.25 |
2,944 |
12,840 |
+578 |
| Nov15 |
150520 |
923.50 |
924.50 |
915.25 |
919.75 |
-3.75 |
35,654 |
216,281 |
-413 |
| Jan16 |
150520 |
930.50 |
931.00 |
922.25 |
927.00 |
-3.50 |
3,543 |
18,098 |
+1,363 |
| Mar16 |
150520 |
936.75 |
937.25 |
928.75 |
933.25 |
-3.25 |
2,894 |
27,583 |
+918 |
| May16 |
150520 |
939.75 |
941.00 |
932.75 |
937.25 |
-3.00 |
1,501 |
12,168 |
+386 |
| Jul16 |
150520 |
942.75 |
946.25 |
938.75 |
943.00 |
-3.25 |
512 |
6,250 |
+150 |
| Aug16 |
150520 |
940.25 |
946.00 |
940.25 |
942.50 |
-3.50 |
0 |
199 |
+0 |
| Sep16 |
150520 |
934.75 |
938.00 |
934.75 |
934.75 |
-3.25 |
0 |
35 |
+0 |
| Nov16 |
150520 |
935.00 |
935.25 |
929.50 |
932.25 |
-3.00 |
197 |
6,379 |
+44 |
| Jan17 |
150520 |
938.00 |
940.75 |
938.00 |
938.00 |
-2.75 |
0 |
79 |
+0 |
| Mar17 |
150520 |
942.50 |
945.25 |
942.50 |
942.50 |
-2.75 |
4 |
66 |
+4 |
| May17 |
150520 |
945.75 |
948.50 |
945.75 |
945.75 |
-2.75 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
144,236 |
691,086 |
+3,102 |
| Soybean Meal(CBOT) |
| Jul15 |
150520 |
306.80 |
307.20 |
302.70 |
304.50 |
-2.60 |
44,394 |
185,170 |
+2,378 |
| Aug15 |
150520 |
304.00 |
304.00 |
299.50 |
300.90 |
-3.00 |
5,929 |
26,447 |
+715 |
| Sep15 |
150520 |
301.40 |
301.40 |
297.10 |
298.50 |
-2.90 |
4,711 |
23,427 |
+682 |
| Oct15 |
150520 |
298.50 |
298.70 |
294.40 |
296.20 |
-2.50 |
3,227 |
15,453 |
-9 |
| Dec15 |
150520 |
299.20 |
299.20 |
294.60 |
296.60 |
-2.50 |
16,401 |
69,269 |
+719 |
| Jan16 |
150520 |
298.80 |
298.90 |
294.70 |
296.60 |
-2.30 |
2,145 |
7,016 |
-164 |
| Mar16 |
150520 |
298.40 |
299.00 |
294.80 |
296.70 |
-2.30 |
747 |
9,341 |
+97 |
| May16 |
150520 |
297.40 |
299.10 |
295.40 |
297.30 |
-1.80 |
671 |
4,634 |
+134 |
| Jul16 |
150520 |
298.80 |
300.50 |
296.90 |
298.70 |
-1.80 |
1,823 |
5,405 |
+1,480 |
| Aug16 |
150520 |
298.70 |
300.70 |
297.30 |
299.00 |
-1.70 |
41 |
895 |
+8 |
| Total Volume and Open Interest |
80,276 |
351,104 |
+6,068 |
| Soybean Oil(CBOT) |
| Jul15 |
150520 |
32.25 |
32.45 |
32.02 |
32.20 |
+0.02 |
51,016 |
198,668 |
-2,581 |
| Aug15 |
150520 |
32.26 |
32.47 |
32.05 |
32.23 |
+0.02 |
12,548 |
33,002 |
+720 |
| Sep15 |
150520 |
32.32 |
32.48 |
32.07 |
32.26 |
+0.03 |
4,300 |
22,582 |
+74 |
| Oct15 |
150520 |
32.20 |
32.46 |
32.05 |
32.26 |
+0.05 |
1,921 |
12,706 |
+64 |
| Dec15 |
150520 |
32.42 |
32.65 |
32.18 |
32.43 |
+0.08 |
14,478 |
103,219 |
+654 |
| Jan16 |
150520 |
32.58 |
32.76 |
32.31 |
32.55 |
+0.08 |
1,405 |
8,234 |
+396 |
| Mar16 |
150520 |
32.70 |
32.89 |
32.46 |
32.71 |
+0.09 |
792 |
8,848 |
+219 |
| May16 |
150520 |
32.60 |
33.01 |
32.60 |
32.84 |
+0.09 |
362 |
6,321 |
+34 |
| Jul16 |
150520 |
32.89 |
33.20 |
32.82 |
32.99 |
+0.09 |
120 |
4,015 |
+24 |
| Aug16 |
150520 |
32.96 |
33.03 |
32.94 |
33.03 |
+0.09 |
6 |
738 |
+1 |
| Total Volume and Open Interest |
86,958 |
400,773 |
-394 |
| Canola(WCE) |
| May15 |
150514 |
471.2 |
471.2 |
471.2 |
471.2 |
+9.7 |
1 |
1,726 |
+0 |
| Jul15 |
150520 |
459.5 |
461.5 |
457.6 |
458.5 |
-1.8 |
6,745 |
94,685 |
-349 |
| Nov15 |
150520 |
453.0 |
454.1 |
450.5 |
451.2 |
-2.1 |
4,069 |
53,340 |
-876 |
| Jan16 |
150520 |
451.0 |
452.9 |
450.2 |
450.2 |
-2.9 |
426 |
1,907 |
-22 |
| Mar16 |
150520 |
449.2 |
449.2 |
449.2 |
449.2 |
-2.9 |
33 |
620 |
+8 |
| Total Volume and Open Interest |
11,273 |
152,492 |
-1,239 |
| Corn(CBOT) |
| Jul15 |
150520 |
362.25 |
362.50 |
358.50 |
360.00 |
-2.00 |
155,820 |
687,385 |
+2,869 |
| Sep15 |
150520 |
369.00 |
369.50 |
365.25 |
366.75 |
-2.50 |
48,654 |
204,997 |
+5,531 |
| Dec15 |
150520 |
379.75 |
380.50 |
376.00 |
377.25 |
-3.00 |
73,836 |
332,366 |
+4,263 |
| Mar16 |
150520 |
390.75 |
390.75 |
386.75 |
388.00 |
-2.75 |
7,413 |
87,986 |
+416 |
| May16 |
150520 |
397.50 |
398.25 |
394.00 |
395.00 |
-3.25 |
2,353 |
15,901 |
+50 |
| Jul16 |
150520 |
404.25 |
404.25 |
400.50 |
401.00 |
-3.25 |
2,172 |
31,656 |
+172 |
| Sep16 |
150520 |
400.50 |
400.50 |
398.00 |
398.25 |
-2.25 |
20 |
2,394 |
+1 |
| Dec16 |
150520 |
401.00 |
401.25 |
398.25 |
398.75 |
-2.25 |
735 |
24,509 |
+193 |
| Mar17 |
150520 |
410.50 |
410.50 |
407.75 |
408.50 |
-2.00 |
34 |
759 |
+7 |
| May17 |
150520 |
417.00 |
417.00 |
415.25 |
415.25 |
-1.75 |
7 |
234 |
-4 |
| Total Volume and Open Interest |
291,053 |
1,389,537 |
+13,498 |
| Wheat(CBOT) |
| Jul15 |
150520 |
511.00 |
515.75 |
503.00 |
513.00 |
+2.75 |
89,702 |
263,676 |
-5,897 |
| Sep15 |
150520 |
518.75 |
522.75 |
510.75 |
520.00 |
+1.50 |
21,192 |
66,022 |
+447 |
| Dec15 |
150520 |
533.75 |
536.50 |
524.75 |
533.50 |
unch |
17,819 |
73,112 |
-1,009 |
| Mar16 |
150520 |
549.25 |
549.25 |
539.50 |
547.75 |
-0.25 |
1,827 |
19,828 |
-39 |
| May16 |
150520 |
555.50 |
557.75 |
549.00 |
556.00 |
-1.50 |
682 |
5,759 |
+123 |
| Jul16 |
150520 |
560.75 |
563.25 |
554.75 |
560.50 |
-2.25 |
483 |
5,130 |
+126 |
| Total Volume and Open Interest |
131,792 |
434,037 |
-6,242 |
| Wheat(KCBT) |
| Jul15 |
150520 |
539.50 |
550.00 |
533.00 |
545.00 |
+5.00 |
16,224 |
94,749 |
-2,233 |
| Sep15 |
150520 |
550.50 |
560.25 |
543.50 |
555.00 |
+4.50 |
3,793 |
23,688 |
+187 |
| Dec15 |
150520 |
567.50 |
575.75 |
559.75 |
570.25 |
+3.00 |
3,352 |
22,969 |
+39 |
| Mar16 |
150520 |
578.50 |
584.25 |
572.25 |
582.25 |
+2.50 |
1,067 |
8,141 |
+80 |
| May16 |
150520 |
584.75 |
590.00 |
584.75 |
590.00 |
+2.00 |
291 |
2,464 |
-40 |
| Jul16 |
150520 |
589.00 |
599.00 |
588.00 |
594.25 |
+2.25 |
354 |
1,623 |
+44 |
| Total Volume and Open Interest |
25,135 |
154,173 |
-1,898 |
| Wheat(MGE) |
| Jul15 |
150520 |
564.75 |
573.00 |
560.00 |
568.25 |
+4.00 |
2,872 |
34,951 |
-556 |
| Sep15 |
150520 |
575.50 |
583.25 |
571.25 |
578.75 |
+3.25 |
871 |
14,371 |
+55 |
| Dec15 |
150520 |
590.75 |
596.75 |
585.75 |
592.75 |
+2.50 |
602 |
14,022 |
+93 |
| Mar16 |
150520 |
603.00 |
610.00 |
599.00 |
606.00 |
+2.25 |
197 |
5,846 |
-55 |
| May16 |
150520 |
607.50 |
616.25 |
607.50 |
614.25 |
+1.75 |
69 |
1,167 |
-3 |
| Total Volume and Open Interest |
4,681 |
70,725 |
-438 |
| Oats(CBOT) |
| Jul15 |
150520 |
246.75 |
248.00 |
235.75 |
241.00 |
-7.00 |
221 |
4,836 |
+2 |
| Sep15 |
150520 |
252.25 |
254.00 |
244.25 |
247.00 |
-7.00 |
32 |
540 |
+15 |
| Dec15 |
150520 |
257.00 |
263.00 |
252.00 |
255.50 |
-7.50 |
101 |
2,990 |
+32 |
| Mar16 |
150520 |
261.50 |
269.00 |
261.50 |
261.50 |
-7.50 |
0 |
239 |
+0 |
| Total Volume and Open Interest |
354 |
8,606 |
+49 |
| Rough Rice(CBOT) |
| May15 |
150514 |
9.21 |
9.36 |
9.21 |
9.36 |
+0.14 |
12 |
6 |
-22 |
| Jul15 |
150520 |
9.67 |
9.67 |
9.54 |
9.57 |
-0.08 |
336 |
7,865 |
-28 |
| Sep15 |
150520 |
9.90 |
9.94 |
9.82 |
9.84 |
-0.07 |
48 |
3,077 |
+0 |
| Nov15 |
150520 |
10.14 |
10.14 |
10.09 |
10.09 |
-0.07 |
9 |
217 |
+4 |
| Total Volume and Open Interest |
393 |
11,182 |
-24 |
| Live Cattle(CME) |
| Jun15 |
150520 |
152.035 |
153.050 |
151.000 |
151.350 |
-0.635 |
16,311 |
85,768 |
-2,911 |
| Aug15 |
150520 |
150.600 |
151.250 |
149.485 |
149.735 |
-0.865 |
14,889 |
106,827 |
+2,649 |
| Oct15 |
150520 |
151.985 |
152.650 |
151.050 |
151.400 |
-0.600 |
5,609 |
61,844 |
+37 |
| Dec15 |
150520 |
152.900 |
153.825 |
152.075 |
152.800 |
-0.200 |
4,835 |
31,446 |
-17 |
| Feb16 |
150520 |
152.630 |
153.800 |
152.150 |
152.785 |
-0.065 |
726 |
8,204 |
+99 |
| Apr16 |
150520 |
152.150 |
153.130 |
151.825 |
152.200 |
-0.350 |
226 |
5,154 |
+34 |
| Total Volume and Open Interest |
42,653 |
301,225 |
-98 |
| Feeder Cattle(CME) |
| May15 |
150520 |
219.500 |
219.880 |
219.450 |
219.735 |
+0.385 |
1,199 |
3,970 |
-371 |
| Aug15 |
150520 |
216.985 |
217.830 |
215.285 |
216.700 |
-0.450 |
3,843 |
21,640 |
+232 |
| Sep15 |
150520 |
216.400 |
216.750 |
214.700 |
215.880 |
-0.720 |
975 |
4,210 |
+119 |
| Oct15 |
150520 |
215.535 |
215.830 |
214.000 |
214.900 |
-0.980 |
572 |
4,662 |
+72 |
| Nov15 |
150520 |
215.000 |
215.035 |
213.450 |
214.100 |
-1.050 |
117 |
1,951 |
+2 |
| Jan16 |
150520 |
209.000 |
209.330 |
207.900 |
208.750 |
-0.600 |
112 |
1,461 |
+55 |
| Mar16 |
150520 |
207.485 |
207.500 |
206.435 |
207.500 |
-0.485 |
9 |
283 |
+5 |
| Total Volume and Open Interest |
6,831 |
38,215 |
+117 |
| Lean Hogs(CME) |
| Jun15 |
150520 |
82.600 |
82.850 |
81.600 |
82.550 |
+0.400 |
15,252 |
46,595 |
-2,251 |
| Jul15 |
150520 |
82.550 |
83.550 |
82.000 |
83.350 |
+1.170 |
9,946 |
51,635 |
+1,912 |
| Aug15 |
150520 |
83.200 |
83.900 |
82.350 |
83.750 |
+0.920 |
6,069 |
38,395 |
-686 |
| Oct15 |
150520 |
73.600 |
73.930 |
73.350 |
73.650 |
+0.200 |
5,434 |
46,252 |
-349 |
| Dec15 |
150520 |
70.250 |
70.400 |
69.900 |
70.250 |
+0.050 |
1,757 |
25,591 |
+319 |
| Feb16 |
150520 |
72.180 |
72.225 |
71.750 |
72.100 |
+0.100 |
240 |
7,909 |
+42 |
| Apr16 |
150520 |
74.180 |
74.450 |
73.950 |
74.350 |
+0.315 |
85 |
3,494 |
+14 |
| May16 |
150520 |
77.725 |
77.800 |
77.700 |
77.800 |
-0.030 |
0 |
69 |
+0 |
| Total Volume and Open Interest |
38,808 |
220,774 |
-975 |
| Class III Milk(CME) |
| May15 |
150520 |
16.22 |
16.24 |
16.21 |
16.21 |
-0.01 |
17 |
5,635 |
+0 |
| Jun15 |
150520 |
16.51 |
16.59 |
16.48 |
16.50 |
-0.01 |
198 |
6,365 |
+21 |
| Jul15 |
150520 |
16.61 |
16.63 |
16.50 |
16.56 |
-0.02 |
114 |
4,177 |
+59 |
| Aug15 |
150520 |
16.79 |
16.92 |
16.70 |
16.84 |
+0.04 |
21 |
3,591 |
+0 |
| Sep15 |
150520 |
17.11 |
17.24 |
17.07 |
17.24 |
+0.04 |
13 |
3,449 |
+6 |
| Oct15 |
150520 |
17.21 |
17.28 |
17.17 |
17.27 |
-0.02 |
109 |
3,158 |
+75 |
| Nov15 |
150520 |
17.21 |
17.28 |
17.17 |
17.25 |
unch |
14 |
3,042 |
+7 |
| Dec15 |
150520 |
17.05 |
17.15 |
17.05 |
17.10 |
-0.05 |
15 |
2,799 |
+12 |
| Jan16 |
150520 |
16.88 |
16.88 |
16.88 |
16.88 |
unch |
0 |
675 |
+0 |
| Feb16 |
150520 |
16.80 |
16.80 |
16.79 |
16.79 |
-0.02 |
16 |
546 |
+16 |
| Mar16 |
150520 |
16.88 |
16.90 |
16.88 |
16.88 |
+0.01 |
0 |
464 |
+0 |
| Apr16 |
150520 |
16.90 |
16.90 |
16.90 |
16.90 |
unch |
0 |
263 |
+0 |
| May16 |
150520 |
16.87 |
16.87 |
16.87 |
16.87 |
unch |
0 |
221 |
+0 |
| Total Volume and Open Interest |
520 |
34,933 |
+199 |
| Cocoa(ICE) |
| Jul15 |
150520 |
3134 |
3143 |
3108 |
3125 |
-20 |
14,513 |
89,940 |
+1,008 |
| Sep15 |
150520 |
3124 |
3129 |
3094 |
3110 |
-20 |
6,289 |
38,503 |
+442 |
| Dec15 |
150520 |
3091 |
3111 |
3078 |
3092 |
-19 |
3,334 |
43,941 |
+1,225 |
| Mar16 |
150520 |
3075 |
3094 |
3059 |
3075 |
-19 |
2,014 |
21,984 |
+230 |
| May16 |
150520 |
3057 |
3067 |
3057 |
3062 |
-18 |
245 |
6,692 |
+34 |
| Jul16 |
150520 |
3040 |
3050 |
3040 |
3046 |
-19 |
142 |
7,317 |
+32 |
| Sep16 |
150520 |
3034 |
3037 |
3032 |
3033 |
-20 |
7 |
710 |
+6 |
| Total Volume and Open Interest |
26,646 |
212,059 |
+3,077 |
| Coffee "C"(ICE) |
| May15 |
150518 |
137.60 |
141.65 |
137.60 |
141.65 |
+4.45 |
3 |
49 |
-1 |
| Jul15 |
150520 |
139.55 |
141.40 |
135.55 |
136.00 |
-3.85 |
20,618 |
92,311 |
-1,680 |
| Sep15 |
150520 |
142.25 |
143.95 |
138.25 |
138.70 |
-3.65 |
6,325 |
37,525 |
+518 |
| Dec15 |
150520 |
145.40 |
147.50 |
142.15 |
142.40 |
-3.45 |
2,291 |
28,770 |
-58 |
| Mar16 |
150520 |
148.65 |
150.30 |
145.90 |
146.10 |
-3.30 |
571 |
11,006 |
+170 |
| May16 |
150520 |
150.50 |
152.10 |
147.95 |
147.95 |
-3.30 |
190 |
5,705 |
+22 |
| Total Volume and Open Interest |
30,554 |
186,023 |
-900 |
| Orange Juice(ICE) |
| Jul15 |
150520 |
114.00 |
116.10 |
113.35 |
115.05 |
+1.70 |
1,078 |
12,127 |
+166 |
| Sep15 |
150520 |
116.00 |
116.90 |
115.20 |
116.85 |
+1.90 |
251 |
1,881 |
+117 |
| Nov15 |
150520 |
118.25 |
118.75 |
117.35 |
118.75 |
+2.00 |
63 |
1,008 |
+52 |
| Jan16 |
150520 |
120.00 |
120.60 |
119.50 |
120.60 |
+1.95 |
101 |
297 |
+92 |
| Mar16 |
150520 |
122.45 |
122.45 |
122.45 |
122.45 |
+2.10 |
10 |
45 |
+6 |
| May16 |
150520 |
124.50 |
124.50 |
124.50 |
124.50 |
+2.10 |
4 |
7 |
+3 |
| Total Volume and Open Interest |
1,507 |
15,365 |
+436 |
| Sugar #11(ICE) |
| Jul15 |
150520 |
12.85 |
12.87 |
12.58 |
12.59 |
-0.27 |
49,485 |
441,630 |
+3,630 |
| Oct15 |
150520 |
13.20 |
13.23 |
12.94 |
12.95 |
-0.26 |
23,782 |
211,839 |
+3,965 |
| Mar16 |
150520 |
14.38 |
14.40 |
14.14 |
14.15 |
-0.24 |
8,321 |
118,287 |
+603 |
| May16 |
150520 |
14.46 |
14.46 |
14.25 |
14.25 |
-0.20 |
1,514 |
26,339 |
-88 |
| Jul16 |
150520 |
14.44 |
14.45 |
14.27 |
14.28 |
-0.17 |
649 |
27,340 |
+26 |
| Oct16 |
150520 |
14.58 |
14.59 |
14.46 |
14.47 |
-0.14 |
199 |
22,279 |
-17 |
| Mar17 |
150520 |
14.97 |
14.97 |
14.90 |
14.90 |
-0.11 |
46 |
9,835 |
+38 |
| May17 |
150520 |
14.96 |
14.96 |
14.89 |
14.89 |
-0.11 |
1 |
1,667 |
+1 |
| Total Volume and Open Interest |
83,999 |
863,534 |
+8,159 |
| London Cocoa(LCE) |
| Jul15 |
150520 |
2097 |
2098 |
2070 |
2084 |
-14 |
10,510 |
79,227 |
+1,374 |
| Sep15 |
150520 |
2086 |
2088 |
2060 |
2075 |
-13 |
6,351 |
47,720 |
-337 |
| Dec15 |
150520 |
2067 |
2068 |
2036 |
2053 |
-13 |
3,905 |
56,265 |
+422 |
| Mar16 |
150520 |
2042 |
2042 |
2012 |
2030 |
-14 |
3,398 |
49,419 |
+858 |
| May16 |
150520 |
2018 |
2026 |
2006 |
2025 |
-13 |
703 |
8,051 |
+252 |
| Jul16 |
150520 |
2030 |
2030 |
2000 |
2019 |
-12 |
297 |
15,991 |
+127 |
| Sep16 |
150520 |
2010 |
2011 |
2010 |
2011 |
-13 |
58 |
5,171 |
-15 |
| Total Volume and Open Interest |
25,303 |
264,601 |
+2,762 |
| London Sugar(LCE) |
| Aug15 |
150520 |
368.40 |
368.40 |
360.30 |
360.60 |
-6.00 |
2,460 |
36,621 |
-120 |
| Oct15 |
150520 |
368.60 |
368.80 |
361.60 |
362.00 |
-5.70 |
1,253 |
16,709 |
+64 |
| Dec15 |
150520 |
375.10 |
375.30 |
368.20 |
368.60 |
-5.80 |
576 |
12,285 |
+77 |
| Mar16 |
150520 |
380.20 |
380.20 |
373.60 |
374.00 |
-5.70 |
139 |
7,788 |
+13 |
| May16 |
150520 |
384.50 |
384.50 |
380.30 |
380.70 |
-5.40 |
69 |
2,607 |
+33 |
| Total Volume and Open Interest |
4,545 |
77,276 |
+105 |
| Cotton(ICE) |
| Jul15 |
150520 |
64.17 |
64.81 |
63.71 |
64.15 |
-0.20 |
19,301 |
111,773 |
-4,240 |
| Oct15 |
150520 |
65.47 |
65.96 |
65.47 |
65.96 |
+0.06 |
29 |
184 |
+0 |
| Dec15 |
150520 |
64.84 |
65.45 |
64.50 |
64.97 |
+0.14 |
6,326 |
69,057 |
+1,357 |
| Mar16 |
150520 |
65.06 |
65.24 |
64.71 |
65.10 |
-0.03 |
138 |
7,594 |
-2 |
| May16 |
150520 |
65.40 |
65.47 |
65.12 |
65.43 |
-0.05 |
6 |
1,046 |
+2 |
| Jul16 |
150520 |
65.86 |
65.93 |
65.53 |
65.87 |
-0.06 |
3 |
1,334 |
+0 |
| Total Volume and Open Interest |
25,803 |
191,539 |
-2,883 |
| Lumber(CME) |
| Jul15 |
150520 |
261.5 |
272.5 |
258.7 |
272.0 |
+9.5 |
269 |
5,261 |
+6 |
| Sep15 |
150520 |
260.3 |
269.5 |
258.3 |
269.5 |
+10.0 |
74 |
1,100 |
+33 |
| Nov15 |
150520 |
262.7 |
273.0 |
262.5 |
272.0 |
+9.0 |
5 |
124 |
+2 |
| Jan16 |
150520 |
278.5 |
283.0 |
273.0 |
280.0 |
+5.9 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
348 |
6,543 |
+41 |
| Crude Oil(NYM) |
| Jun15 |
150519 |
59.54 |
59.63 |
57.09 |
57.26 |
-2.17 |
222,089 |
73,396 |
-21,878 |
| Jul15 |
150520 |
58.32 |
59.04 |
58.10 |
58.98 |
+0.99 |
305,118 |
441,680 |
-3,829 |
| Aug15 |
150520 |
58.80 |
59.52 |
58.59 |
59.47 |
+1.00 |
42,935 |
121,150 |
+1,521 |
| Sep15 |
150520 |
59.09 |
59.80 |
58.90 |
59.75 |
+0.95 |
33,166 |
159,611 |
+5,060 |
| Oct15 |
150520 |
59.45 |
60.06 |
59.32 |
60.03 |
+0.91 |
15,501 |
79,218 |
+1,641 |
| Nov15 |
150520 |
59.80 |
60.44 |
59.69 |
60.41 |
+0.90 |
8,313 |
52,011 |
-960 |
| Dec15 |
150520 |
60.23 |
60.81 |
60.00 |
60.80 |
+0.89 |
28,893 |
214,974 |
-343 |
| Jan16 |
150520 |
60.63 |
61.15 |
60.48 |
61.15 |
+0.87 |
4,314 |
58,193 |
+347 |
| Feb16 |
150520 |
61.05 |
61.42 |
60.96 |
61.42 |
+0.84 |
1,294 |
30,060 |
-4 |
| Mar16 |
150520 |
61.23 |
61.64 |
61.10 |
61.64 |
+0.80 |
3,677 |
51,367 |
+88 |
| Apr16 |
150520 |
61.53 |
61.85 |
61.53 |
61.85 |
+0.77 |
792 |
15,458 |
+146 |
| May16 |
150520 |
61.69 |
62.06 |
61.69 |
62.06 |
+0.74 |
730 |
14,937 |
-44 |
| Jun16 |
150520 |
61.76 |
62.32 |
61.63 |
62.29 |
+0.72 |
7,044 |
65,192 |
+778 |
| Jul16 |
150520 |
62.44 |
62.44 |
62.44 |
62.44 |
+0.70 |
201 |
12,402 |
-43 |
| Aug16 |
150520 |
62.40 |
62.60 |
62.31 |
62.60 |
+0.69 |
114 |
9,647 |
+42 |
| Sep16 |
150520 |
62.79 |
62.79 |
62.79 |
62.79 |
+0.68 |
328 |
29,639 |
+50 |
| Total Volume and Open Interest |
608,339 |
1,621,981 |
-46,950 |
| e-miNY Crude Oil(NYM) |
| May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150520 |
58.325 |
59.050 |
58.100 |
58.975 |
+0.975 |
7,262 |
2,417 |
+387 |
| Aug15 |
150520 |
58.800 |
59.500 |
58.700 |
59.475 |
+1.000 |
154 |
364 |
+17 |
| Sep15 |
150520 |
59.200 |
59.750 |
59.200 |
59.750 |
+0.950 |
43 |
333 |
+4 |
| Oct15 |
150520 |
59.875 |
60.025 |
59.700 |
60.025 |
+0.900 |
4 |
261 |
+4 |
| Nov15 |
150520 |
60.200 |
60.400 |
60.175 |
60.400 |
+0.900 |
3 |
265 |
+3 |
| Dec15 |
150520 |
60.800 |
60.800 |
60.800 |
60.800 |
+0.900 |
28 |
622 |
+27 |
| Jan16 |
150520 |
61.150 |
61.150 |
61.150 |
61.150 |
+0.875 |
0 |
10 |
+0 |
| Feb16 |
150520 |
61.425 |
61.425 |
61.425 |
61.425 |
+0.850 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
7,518 |
4,360 |
-744 |
| NY Harbor ULSD(NYM) |
| Jun15 |
150520 |
193.75 |
195.72 |
193.21 |
194.60 |
+1.68 |
45,322 |
50,993 |
-7,019 |
| Jul15 |
150520 |
193.80 |
196.00 |
193.24 |
194.99 |
+1.85 |
28,195 |
90,644 |
+4,797 |
| Aug15 |
150520 |
194.42 |
196.43 |
194.17 |
195.76 |
+2.04 |
7,832 |
41,203 |
-102 |
| Sep15 |
150520 |
195.77 |
197.20 |
195.59 |
197.03 |
+2.14 |
5,383 |
35,342 |
+360 |
| Oct15 |
150520 |
197.09 |
198.67 |
196.68 |
198.49 |
+2.21 |
2,543 |
22,353 |
-178 |
| Nov15 |
150520 |
199.34 |
200.21 |
198.31 |
199.82 |
+2.25 |
2,056 |
16,147 |
+50 |
| Dec15 |
150520 |
199.49 |
201.34 |
199.46 |
201.08 |
+2.27 |
5,455 |
39,241 |
+20 |
| Jan16 |
150520 |
200.75 |
202.41 |
200.75 |
202.36 |
+2.27 |
557 |
10,685 |
-3 |
| Feb16 |
150520 |
202.41 |
202.74 |
201.21 |
202.74 |
+2.22 |
203 |
6,589 |
+13 |
| Mar16 |
150520 |
201.67 |
202.14 |
200.53 |
202.14 |
+2.15 |
537 |
10,134 |
+6 |
| Apr16 |
150520 |
200.29 |
200.93 |
199.42 |
200.93 |
+2.12 |
161 |
6,787 |
-3 |
| May16 |
150520 |
200.10 |
200.80 |
199.95 |
200.80 |
+2.08 |
139 |
4,337 |
-40 |
| Jun16 |
150520 |
200.76 |
201.41 |
200.65 |
201.41 |
+2.07 |
541 |
8,592 |
+26 |
| Jul16 |
150520 |
202.50 |
202.50 |
202.27 |
202.27 |
+2.04 |
57 |
1,578 |
+8 |
| Total Volume and Open Interest |
99,684 |
364,099 |
-1,588 |
| RBOB Gasoline(NYM) |
| Jun15 |
150520 |
200.84 |
204.22 |
200.38 |
204.11 |
+4.61 |
39,269 |
70,714 |
-8,824 |
| Jul15 |
150520 |
199.53 |
202.80 |
198.96 |
202.70 |
+4.38 |
32,627 |
108,366 |
+4,521 |
| Aug15 |
150520 |
197.17 |
200.17 |
196.82 |
200.11 |
+4.04 |
12,183 |
46,543 |
+339 |
| Sep15 |
150520 |
193.99 |
197.00 |
193.79 |
196.92 |
+3.75 |
9,696 |
42,353 |
+290 |
| Oct15 |
150520 |
179.01 |
181.37 |
179.01 |
181.34 |
+3.60 |
4,852 |
25,964 |
+65 |
| Nov15 |
150520 |
174.98 |
177.49 |
174.67 |
177.43 |
+3.26 |
2,325 |
19,570 |
+106 |
| Dec15 |
150520 |
172.50 |
174.92 |
172.42 |
174.84 |
+2.94 |
3,550 |
36,401 |
-417 |
| Jan16 |
150520 |
173.37 |
174.47 |
172.49 |
174.47 |
+2.72 |
464 |
7,404 |
-1 |
| Feb16 |
150520 |
173.96 |
175.18 |
173.21 |
175.13 |
+2.65 |
240 |
2,228 |
+44 |
| Mar16 |
150520 |
175.58 |
176.43 |
174.48 |
176.43 |
+2.62 |
159 |
2,354 |
-12 |
| Total Volume and Open Interest |
105,765 |
388,003 |
-3,898 |
| e-miNY RBOB Gasoline(NYM) |
| Jun15 |
150520 |
204.10 |
204.11 |
204.10 |
204.10 |
+4.60 |
0 |
1 |
+0 |
| Jul15 |
150520 |
202.70 |
202.70 |
202.70 |
202.70 |
+4.40 |
0 |
1 |
+0 |
| Aug15 |
150520 |
200.10 |
200.11 |
200.10 |
200.10 |
+4.00 |
|
|
|
| Sep15 |
150520 |
196.90 |
196.92 |
196.90 |
196.90 |
+3.70 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Jun15 |
150520 |
2.961 |
3.021 |
2.902 |
2.915 |
-0.033 |
95,155 |
91,708 |
-10,373 |
| Jul15 |
150520 |
3.005 |
3.063 |
2.945 |
2.959 |
-0.032 |
62,603 |
265,611 |
+4,904 |
| Aug15 |
150520 |
3.028 |
3.078 |
2.963 |
2.977 |
-0.033 |
13,825 |
73,511 |
-106 |
| Sep15 |
150520 |
3.028 |
3.077 |
2.967 |
2.982 |
-0.031 |
20,143 |
108,035 |
+2,799 |
| Oct15 |
150520 |
3.055 |
3.097 |
2.990 |
3.007 |
-0.029 |
21,168 |
119,421 |
+2,297 |
| Nov15 |
150520 |
3.137 |
3.174 |
3.079 |
3.099 |
-0.026 |
7,155 |
60,943 |
+38 |
| Dec15 |
150520 |
3.285 |
3.317 |
3.237 |
3.256 |
-0.021 |
6,176 |
68,550 |
+925 |
| Jan16 |
150520 |
3.390 |
3.418 |
3.340 |
3.357 |
-0.016 |
6,575 |
59,986 |
+345 |
| Feb16 |
150520 |
3.382 |
3.396 |
3.333 |
3.346 |
-0.014 |
777 |
15,701 |
+22 |
| Mar16 |
150520 |
3.326 |
3.347 |
3.279 |
3.296 |
-0.013 |
4,943 |
38,453 |
-930 |
| Apr16 |
150520 |
3.126 |
3.145 |
3.103 |
3.123 |
+0.001 |
4,004 |
43,964 |
+29 |
| May16 |
150520 |
3.139 |
3.139 |
3.108 |
3.122 |
+0.001 |
648 |
11,859 |
-45 |
| Jun16 |
150520 |
3.164 |
3.164 |
3.134 |
3.150 |
+0.001 |
972 |
9,461 |
+791 |
| Jul16 |
150520 |
3.195 |
3.195 |
3.177 |
3.183 |
+0.001 |
1,169 |
9,091 |
+971 |
| Aug16 |
150520 |
3.195 |
3.195 |
3.175 |
3.189 |
+0.001 |
208 |
6,316 |
-103 |
| Sep16 |
150520 |
3.188 |
3.188 |
3.181 |
3.181 |
+0.001 |
695 |
7,207 |
+635 |
| Total Volume and Open Interest |
250,430 |
1,054,711 |
+4,465 |
| Brent Crude Oil(ICE) |
| Jul15 |
150520 |
64.49 |
65.18 |
64.10 |
65.03 |
+1.01 |
198,219 |
323,985 |
-18,045 |
| Aug15 |
150520 |
65.00 |
65.64 |
64.62 |
65.52 |
+0.97 |
86,935 |
207,929 |
+20 |
| Sep15 |
150520 |
65.47 |
66.03 |
65.05 |
65.92 |
+0.93 |
40,841 |
207,163 |
-1,532 |
| Oct15 |
150520 |
65.85 |
66.44 |
65.47 |
66.32 |
+0.90 |
18,549 |
76,640 |
-211 |
| Nov15 |
150520 |
66.29 |
66.85 |
65.89 |
66.73 |
+0.89 |
12,250 |
64,952 |
+81 |
| Dec15 |
150520 |
66.60 |
67.22 |
66.29 |
67.12 |
+0.88 |
53,070 |
231,045 |
-1,574 |
| Jan16 |
150520 |
67.11 |
67.48 |
66.78 |
67.45 |
+0.85 |
5,746 |
59,641 |
-268 |
| Feb16 |
150520 |
67.12 |
67.78 |
67.10 |
67.75 |
+0.81 |
3,149 |
48,822 |
+308 |
| Mar16 |
150520 |
67.40 |
68.14 |
67.36 |
68.02 |
+0.79 |
5,950 |
57,570 |
+275 |
| Apr16 |
150520 |
67.92 |
68.32 |
67.92 |
68.32 |
+0.77 |
702 |
36,660 |
+13 |
| May16 |
150520 |
68.58 |
68.58 |
68.58 |
68.58 |
+0.73 |
1,123 |
21,323 |
+195 |
| Jun16 |
150520 |
68.69 |
68.99 |
68.41 |
68.85 |
+0.71 |
8,204 |
67,909 |
+217 |
| Jul16 |
150520 |
69.11 |
69.11 |
69.11 |
69.11 |
+0.69 |
770 |
18,468 |
+6 |
| Aug16 |
150520 |
69.35 |
69.35 |
69.35 |
69.35 |
+0.66 |
547 |
15,912 |
+141 |
| Total Volume and Open Interest |
450,063 |
1,736,257 |
-20,500 |
| Gas Oil(ICE) |
| Jun15 |
150520 |
593.00 |
597.00 |
589.50 |
592.75 |
-0.50 |
59,267 |
149,228 |
-11,658 |
| Jul15 |
150520 |
591.75 |
597.00 |
589.75 |
593.00 |
-0.50 |
54,075 |
123,048 |
+9,877 |
| Aug15 |
150520 |
592.50 |
598.00 |
591.50 |
594.25 |
-0.50 |
20,119 |
77,563 |
+1,772 |
| Sep15 |
150520 |
595.75 |
600.25 |
594.75 |
597.00 |
-0.25 |
10,475 |
43,660 |
+277 |
| Oct15 |
150520 |
599.50 |
603.50 |
598.25 |
600.75 |
-0.50 |
4,149 |
45,090 |
-72 |
| Nov15 |
150520 |
600.75 |
605.50 |
599.75 |
602.75 |
-0.50 |
1,715 |
24,481 |
-76 |
| Dec15 |
150520 |
603.75 |
607.00 |
600.50 |
604.00 |
-0.75 |
11,257 |
92,182 |
-407 |
| Jan16 |
150520 |
606.50 |
608.50 |
606.50 |
606.50 |
-1.00 |
558 |
22,003 |
-14 |
| Feb16 |
150520 |
609.00 |
609.25 |
609.00 |
609.00 |
-1.00 |
499 |
13,488 |
+106 |
| Mar16 |
150520 |
611.50 |
613.00 |
608.50 |
610.75 |
-1.00 |
546 |
17,337 |
+115 |
| Total Volume and Open Interest |
165,086 |
694,141 |
+101 |
| Ethanol(CBOT) |
| Jun15 |
150520 |
1.657 |
1.670 |
1.596 |
1.598 |
-0.059 |
450 |
2,365 |
-43 |
| Jul15 |
150520 |
1.638 |
1.638 |
1.578 |
1.578 |
-0.046 |
344 |
2,162 |
+137 |
| Aug15 |
150520 |
1.594 |
1.594 |
1.542 |
1.542 |
-0.043 |
110 |
678 |
+4 |
| Sep15 |
150520 |
1.541 |
1.541 |
1.514 |
1.514 |
-0.040 |
31 |
585 |
-10 |
| Oct15 |
150520 |
1.501 |
1.501 |
1.492 |
1.492 |
-0.031 |
0 |
501 |
+0 |
| Nov15 |
150520 |
1.486 |
1.486 |
1.469 |
1.469 |
-0.027 |
0 |
338 |
+0 |
| Dec15 |
150520 |
1.470 |
1.470 |
1.447 |
1.447 |
-0.025 |
0 |
1,397 |
+0 |
| Jan16 |
150520 |
1.438 |
1.438 |
1.430 |
1.430 |
-0.025 |
0 |
169 |
+0 |
| Total Volume and Open Interest |
935 |
8,520 |
+88 |
| WTI Crude Oil(ICE) |
| Jul15 |
150520 |
58.32 |
59.04 |
58.10 |
58.98 |
+0.99 |
45,078 |
71,561 |
+2,617 |
| Aug15 |
150520 |
58.78 |
59.48 |
58.71 |
59.47 |
+1.00 |
14,939 |
25,113 |
+1,694 |
| Sep15 |
150520 |
59.11 |
59.76 |
59.10 |
59.75 |
+0.95 |
8,661 |
42,780 |
-746 |
| Oct15 |
150520 |
59.45 |
60.03 |
59.40 |
60.03 |
+0.91 |
4,276 |
14,997 |
+166 |
| Nov15 |
150520 |
59.83 |
60.41 |
59.81 |
60.41 |
+0.90 |
3,578 |
14,075 |
+308 |
| Dec15 |
150520 |
60.21 |
60.80 |
60.14 |
60.80 |
+0.89 |
6,924 |
89,913 |
+325 |
| Jan16 |
150520 |
60.60 |
61.15 |
60.58 |
61.15 |
+0.87 |
615 |
11,780 |
-47 |
| Feb16 |
150520 |
61.09 |
61.42 |
60.89 |
61.42 |
+0.84 |
340 |
2,888 |
-53 |
| Mar16 |
150520 |
61.38 |
61.64 |
61.15 |
61.64 |
+0.80 |
254 |
6,005 |
-60 |
| Apr16 |
150520 |
61.85 |
61.85 |
61.85 |
61.85 |
+0.77 |
41 |
3,153 |
-3 |
| May16 |
150520 |
62.06 |
62.06 |
62.06 |
62.06 |
+0.74 |
36 |
2,661 |
+19 |
| Jun16 |
150520 |
62.23 |
62.29 |
61.86 |
62.29 |
+0.72 |
477 |
19,576 |
-76 |
| Jul16 |
150520 |
62.44 |
62.44 |
62.44 |
62.44 |
+0.70 |
10 |
1,068 |
-2 |
| Aug16 |
150520 |
62.60 |
62.60 |
62.60 |
62.60 |
+0.69 |
0 |
1,636 |
+0 |
| Sep16 |
150520 |
62.79 |
62.79 |
62.79 |
62.79 |
+0.68 |
4 |
2,917 |
+0 |
| Oct16 |
150520 |
62.99 |
62.99 |
62.99 |
62.99 |
+0.66 |
5 |
662 |
+0 |
| Total Volume and Open Interest |
86,659 |
387,994 |
-27,960 |
| US Dollar Index(ICE) |
| Jun15 |
150520 |
95.385 |
95.935 |
95.325 |
95.510 |
+0.147 |
36,971 |
90,454 |
+364 |
| Sep15 |
150520 |
95.770 |
96.305 |
95.680 |
95.845 |
+0.168 |
1,058 |
6,063 |
+162 |
| Dec15 |
150520 |
96.145 |
96.560 |
95.985 |
96.143 |
+0.145 |
25 |
943 |
-24 |
| Total Volume and Open Interest |
38,060 |
97,621 |
+497 |
| Australian Dollar(CME) |
| Jun15 |
150520 |
79.07 |
79.24 |
78.50 |
78.90 |
-0.15 |
51,245 |
132,926 |
-43 |
| Sep15 |
150520 |
78.62 |
78.80 |
78.19 |
78.51 |
-0.15 |
1,200 |
1,599 |
+927 |
| Dec15 |
150520 |
78.00 |
78.16 |
77.90 |
78.16 |
-0.14 |
1 |
80 |
+0 |
| Total Volume and Open Interest |
52,446 |
134,619 |
+884 |
| British Pound(CME) |
| Jun15 |
150520 |
155.08 |
155.85 |
154.70 |
155.43 |
+0.49 |
81,184 |
184,630 |
+342 |
| Sep15 |
150520 |
154.96 |
155.65 |
154.62 |
155.32 |
+0.48 |
306 |
830 |
-1 |
| Dec15 |
150520 |
155.26 |
155.26 |
155.26 |
155.26 |
+0.49 |
4 |
59 |
+0 |
| Total Volume and Open Interest |
81,495 |
185,571 |
+341 |
| Canadian Dollar(CME) |
| Jun15 |
150520 |
81.72 |
82.13 |
81.56 |
82.00 |
+0.21 |
47,009 |
111,296 |
-1,739 |
| Sep15 |
150520 |
81.57 |
82.02 |
81.55 |
81.89 |
+0.20 |
581 |
6,134 |
+158 |
| Dec15 |
150520 |
81.55 |
81.80 |
81.55 |
81.80 |
+0.21 |
17 |
2,136 |
+12 |
| Mar16 |
150520 |
81.73 |
81.73 |
81.73 |
81.73 |
+0.21 |
7 |
526 |
+3 |
| Total Volume and Open Interest |
47,617 |
120,143 |
-1,563 |
| Japanese Yen(CME) |
| Jun15 |
150520 |
82.89 |
82.95 |
82.33 |
82.55 |
-0.29 |
91,940 |
202,033 |
+11,174 |
| Sep15 |
150520 |
82.98 |
83.04 |
82.42 |
82.65 |
-0.29 |
271 |
1,357 |
+78 |
| Dec15 |
150520 |
83.04 |
83.04 |
82.70 |
82.80 |
-0.30 |
1 |
174 |
+0 |
| Total Volume and Open Interest |
92,212 |
203,747 |
+11,252 |
| Swiss Franc(CME) |
| Jun15 |
150520 |
106.80 |
107.18 |
106.41 |
106.98 |
+0.21 |
13,704 |
31,339 |
+45 |
| Sep15 |
150520 |
107.23 |
107.38 |
106.88 |
107.38 |
+0.20 |
66 |
554 |
+38 |
| Dec15 |
150520 |
107.84 |
107.84 |
107.84 |
107.84 |
+0.22 |
4 |
297 |
-4 |
| Total Volume and Open Interest |
13,774 |
32,214 |
+79 |
| EuroFX(CME) |
| Jun15 |
150520 |
111.51 |
111.56 |
110.66 |
111.20 |
-0.39 |
205,989 |
421,279 |
-7,998 |
| Sep15 |
150520 |
111.62 |
111.67 |
110.80 |
111.34 |
-0.39 |
1,559 |
6,363 |
-160 |
| Dec15 |
150520 |
111.61 |
111.75 |
110.98 |
111.52 |
-0.39 |
137 |
1,235 |
-6 |
| Total Volume and Open Interest |
207,689 |
429,079 |
-8,161 |
| Mexican Peso(CME) |
| Jun15 |
150520 |
656.50 |
659.75 |
654.75 |
657.88 |
+0.62 |
23,988 |
79,532 |
-2,656 |
| Jul15 |
150520 |
656.62 |
656.62 |
656.62 |
656.62 |
+0.62 |
|
|
|
| Total Volume and Open Interest |
24,326 |
127,115 |
-2,954 |
| Brazilian Real(CME) |
| Jun15 |
150520 |
329.00 |
332.15 |
327.50 |
331.45 |
+2.40 |
526 |
8,362 |
-287 |
| Jul15 |
150520 |
328.25 |
328.25 |
325.40 |
328.25 |
+2.40 |
0 |
22 |
+0 |
| Aug15 |
150520 |
325.05 |
325.05 |
325.05 |
325.05 |
+2.30 |
|
|
|
| Sep15 |
150520 |
319.00 |
321.80 |
319.00 |
321.80 |
+2.40 |
31 |
94 |
+16 |
| Total Volume and Open Interest |
557 |
17,630 |
-271 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150520 |
152~080 |
153~100 |
151~290 |
152~230 |
-0~090 |
213,166 |
473,768 |
+9,094 |
| Sep15 |
150520 |
150~240 |
151~250 |
150~120 |
151~060 |
-0~090 |
6,183 |
23,246 |
+224 |
| Dec15 |
150520 |
150~080 |
150~080 |
150~080 |
150~080 |
-0~090 |
|
|
|
| Total Volume and Open Interest |
219,349 |
497,014 |
+9,318 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150520 |
126~280 |
127~140 |
126~275 |
127~085 |
+0~075 |
1,040,118 |
2,768,512 |
+10,536 |
| Sep15 |
150520 |
126~060 |
126~225 |
126~050 |
126~175 |
+0~080 |
33,775 |
95,715 |
+12,929 |
| Dec15 |
150520 |
126~005 |
126~005 |
125~245 |
126~005 |
+0~080 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
1,073,893 |
2,864,233 |
+23,465 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150520 |
119~166 |
119~272 |
119~162 |
119~250 |
+0~060 |
482,617 |
1,936,752 |
+4,820 |
| Sep15 |
150520 |
118~310 |
119~082 |
118~306 |
119~062 |
+0~062 |
7,690 |
32,985 |
+1,817 |
| Dec15 |
150520 |
118~242 |
118~242 |
118~180 |
118~242 |
+0~062 |
|
|
|
| Total Volume and Open Interest |
490,307 |
1,969,737 |
+6,637 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150520 |
109~196 |
109~216 |
109~196 |
109~214 |
+0~012 |
205,085 |
1,330,860 |
+8,088 |
| Sep15 |
150520 |
109~090 |
109~114 |
109~090 |
109~110 |
+0~016 |
5,103 |
36,958 |
-279 |
| Dec15 |
150520 |
109~080 |
109~080 |
109~062 |
109~080 |
+0~016 |
|
|
|
| Total Volume and Open Interest |
210,188 |
1,367,818 |
+7,809 |
| Eurodollars(CME) |
| Jun15 |
150520 |
99.713 |
99.713 |
99.705 |
99.710 |
-0.003 |
107,084 |
1,107,635 |
-34,216 |
| Sep15 |
150520 |
99.590 |
99.600 |
99.585 |
99.595 |
unch |
124,174 |
1,098,348 |
-16,143 |
| Dec15 |
150520 |
99.415 |
99.435 |
99.410 |
99.425 |
+0.005 |
142,157 |
1,259,202 |
-1,018 |
| Mar16 |
150520 |
99.220 |
99.250 |
99.220 |
99.240 |
+0.015 |
110,166 |
971,395 |
+4,782 |
| Jun16 |
150520 |
99.000 |
99.045 |
99.000 |
99.035 |
+0.025 |
133,303 |
1,110,116 |
+1,515 |
| Sep16 |
150520 |
98.770 |
98.825 |
98.765 |
98.815 |
+0.035 |
103,487 |
858,637 |
-3,328 |
| Dec16 |
150520 |
98.555 |
98.615 |
98.545 |
98.605 |
+0.040 |
133,059 |
1,024,691 |
+5,130 |
| Mar17 |
150520 |
98.375 |
98.440 |
98.370 |
98.430 |
+0.045 |
99,711 |
669,045 |
+2,400 |
| Jun17 |
150520 |
98.200 |
98.270 |
98.195 |
98.260 |
+0.045 |
90,356 |
553,555 |
-1,519 |
| Sep17 |
150520 |
98.050 |
98.125 |
98.045 |
98.115 |
+0.050 |
79,260 |
475,019 |
+3,781 |
| Dec17 |
150520 |
97.905 |
97.985 |
97.905 |
97.975 |
+0.050 |
86,693 |
604,729 |
+8,406 |
| Mar18 |
150520 |
97.800 |
97.880 |
97.790 |
97.865 |
+0.050 |
65,815 |
307,649 |
+7,257 |
| Jun18 |
150520 |
97.685 |
97.770 |
97.685 |
97.755 |
+0.050 |
42,077 |
272,152 |
-3,512 |
| Sep18 |
150520 |
97.585 |
97.675 |
97.585 |
97.655 |
+0.050 |
36,296 |
170,510 |
-2,448 |
| Dec18 |
150520 |
97.485 |
97.575 |
97.485 |
97.555 |
+0.045 |
25,367 |
207,770 |
-86 |
| Mar19 |
150520 |
97.410 |
97.495 |
97.410 |
97.475 |
+0.045 |
15,430 |
146,554 |
+173 |
| Jun19 |
150520 |
97.330 |
97.415 |
97.330 |
97.390 |
+0.040 |
19,438 |
148,258 |
-1,730 |
| Sep19 |
150520 |
97.250 |
97.340 |
97.250 |
97.315 |
+0.040 |
13,030 |
94,375 |
+435 |
| Total Volume and Open Interest |
1,460,115 |
11,352,877 |
-30,872 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150520 |
155~21 |
156~28 |
155~09 |
156~07 |
-0~11 |
83,020 |
576,183 |
+415 |
| Sep15 |
150520 |
154~23 |
155~12 |
153~31 |
154~26 |
-0~11 |
469 |
244 |
+208 |
| Dec15 |
150520 |
153~14 |
153~14 |
153~14 |
153~14 |
-0~11 |
|
|
|
| Total Volume and Open Interest |
83,489 |
576,427 |
+623 |
| 30 Day Federal Funds(CBOT) |
| May15 |
150520 |
99.872 |
99.872 |
99.872 |
99.872 |
unch |
1,114 |
104,290 |
-155 |
| Jun15 |
150520 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
1,942 |
79,427 |
+240 |
| Jul15 |
150520 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
3,257 |
175,710 |
-1,590 |
| Aug15 |
150520 |
99.845 |
99.845 |
99.840 |
99.845 |
unch |
2,755 |
114,277 |
-374 |
| Sep15 |
150520 |
99.810 |
99.810 |
99.800 |
99.810 |
unch |
1,165 |
59,212 |
+292 |
| Oct15 |
150520 |
99.760 |
99.770 |
99.760 |
99.765 |
unch |
1,895 |
67,794 |
+95 |
| Total Volume and Open Interest |
24,681 |
849,365 |
-433 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150520 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150520 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150520 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150520 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150520 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150520 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150520 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150520 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150520 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150520 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun15 |
150520 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150520 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150520 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150520 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150520 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150520 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150520 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150520 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun15 |
150520 |
147.49 |
147.51 |
147.28 |
147.35 |
-0.13 |
2,772 |
16,910 |
-12 |
| Sep15 |
150520 |
147.08 |
147.08 |
147.08 |
147.08 |
-0.13 |
0 |
673 |
+0 |
| Dec15 |
150520 |
146.52 |
146.52 |
146.52 |
146.52 |
-0.13 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
2,772 |
17,584 |
-12 |
| Euro-Bund(EUREX) |
| Jun15 |
150520 |
153.88 |
154.46 |
153.55 |
153.67 |
-0.22 |
566,665 |
1,498,699 |
-9,712 |
| Sep15 |
150520 |
153.64 |
154.14 |
153.28 |
153.36 |
-0.22 |
18,930 |
148,178 |
+11,755 |
| Dec15 |
150520 |
153.91 |
154.06 |
153.61 |
153.61 |
-0.22 |
2 |
60 |
+1 |
| Total Volume and Open Interest |
585,597 |
1,646,937 |
+2,044 |
| Euro-Bobl(EUREX) |
| Jun15 |
150520 |
128.55 |
128.68 |
128.48 |
128.52 |
+0.01 |
375,097 |
1,140,634 |
+2,592 |
| Sep15 |
150520 |
129.82 |
129.90 |
129.75 |
129.76 |
+0.02 |
1,642 |
45,768 |
+1,351 |
| Dec15 |
150520 |
129.52 |
129.52 |
129.52 |
129.52 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
376,739 |
1,186,402 |
+3,943 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150520 |
100.015 |
100.015 |
100.010 |
100.010 |
unch |
1 |
7,897 |
+0 |
| Sep15 |
150520 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
29 |
14,995 |
-39 |
| Dec15 |
150520 |
100.000 |
100.000 |
100.000 |
100.000 |
+0.005 |
28 |
32,397 |
+0 |
| Total Volume and Open Interest |
188 |
84,450 |
-102 |
| Long Gilt(LIFFE) |
| Jun15 |
150520 |
117~05 |
117~12 |
116~21 |
116~29 |
-0~04 |
135,083 |
418,155 |
+5,887 |
| Sep15 |
150520 |
116~10 |
116~10 |
116~00 |
116~02 |
-0~04 |
1,825 |
1,989 |
+1,825 |
| Total Volume and Open Interest |
136,908 |
420,144 |
+7,712 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150520 |
99.42 |
99.43 |
99.42 |
99.43 |
+0.01 |
9,788 |
316,622 |
-827 |
| Sep15 |
150520 |
99.38 |
99.38 |
99.37 |
99.38 |
+0.01 |
26,096 |
361,622 |
-1,666 |
| Dec15 |
150520 |
99.31 |
99.32 |
99.29 |
99.30 |
unch |
44,825 |
352,228 |
+1,046 |
| Mar16 |
150520 |
99.19 |
99.20 |
99.17 |
99.18 |
unch |
37,520 |
264,145 |
+4,386 |
| Jun16 |
150520 |
99.05 |
99.06 |
99.02 |
99.03 |
-0.01 |
41,481 |
238,394 |
+5,461 |
| Sep16 |
150520 |
98.90 |
98.90 |
98.85 |
98.87 |
-0.01 |
30,756 |
232,146 |
-1,066 |
| Total Volume and Open Interest |
327,188 |
2,778,750 |
+7,888 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150520 |
100.010 |
100.015 |
100.010 |
100.015 |
+0.005 |
38,303 |
467,242 |
+184 |
| Sep15 |
150520 |
100.005 |
100.010 |
100.005 |
100.010 |
+0.005 |
28,506 |
354,610 |
+5,756 |
| Dec15 |
150520 |
99.995 |
100.000 |
99.995 |
100.000 |
+0.005 |
27,855 |
312,656 |
+2,795 |
| Total Volume and Open Interest |
323,263 |
3,265,098 |
-14,447 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150520 |
97.86 |
97.86 |
97.84 |
97.86 |
unch |
6,180 |
171,121 |
-1,799 |
| Sep15 |
150520 |
97.91 |
97.91 |
97.88 |
97.91 |
unch |
22,633 |
235,269 |
-2,473 |
| Dec15 |
150520 |
97.94 |
97.95 |
97.90 |
97.93 |
-0.01 |
27,031 |
194,784 |
-1,572 |
| Mar16 |
150520 |
97.93 |
97.94 |
97.87 |
97.91 |
-0.02 |
18,688 |
138,630 |
-1,941 |
| Jun16 |
150520 |
97.88 |
97.89 |
97.82 |
97.85 |
-0.02 |
11,496 |
107,462 |
+1,523 |
| Sep16 |
150520 |
97.80 |
97.81 |
97.74 |
97.78 |
-0.01 |
6,888 |
66,036 |
+1,115 |
| Dec16 |
150520 |
97.71 |
97.71 |
97.65 |
97.69 |
unch |
3,875 |
47,593 |
+205 |
| Mar17 |
150520 |
97.61 |
97.61 |
97.55 |
97.59 |
-0.01 |
2,894 |
34,772 |
+1,146 |
| Jun17 |
150520 |
97.50 |
97.50 |
97.46 |
97.50 |
unch |
80 |
9,284 |
+30 |
| Sep17 |
150520 |
97.40 |
97.40 |
97.36 |
97.40 |
+0.01 |
0 |
5,830 |
+0 |
| Total Volume and Open Interest |
99,865 |
1,012,396 |
-3,766 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150520 |
97.08 |
97.11 |
96.99 |
97.03 |
-0.03 |
74,828 |
789,167 |
+6,665 |
| Sep15 |
150520 |
97.00 |
97.00 |
97.00 |
97.00 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
74,828 |
789,167 |
+6,665 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150520 |
97.89 |
97.92 |
97.85 |
97.89 |
unch |
137,456 |
746,840 |
+15,724 |
| Sep15 |
150520 |
97.85 |
97.85 |
97.85 |
97.85 |
unch |
|
|
|
| Total Volume and Open Interest |
137,456 |
746,840 |
+15,724 |
| Gold(CMX) |
| Jun15 |
150520 |
1207.7 |
1213.2 |
1202.7 |
1208.7 |
+2.0 |
120,822 |
187,705 |
-5,131 |
| Aug15 |
150520 |
1208.9 |
1214.2 |
1204.2 |
1209.8 |
+2.1 |
15,924 |
122,275 |
+6,213 |
| Oct15 |
150520 |
1210.9 |
1213.9 |
1206.0 |
1210.7 |
+2.1 |
408 |
12,411 |
+4 |
| Dec15 |
150520 |
1211.3 |
1215.8 |
1206.6 |
1211.7 |
+2.1 |
2,613 |
60,403 |
+542 |
| Feb16 |
150520 |
1211.2 |
1214.2 |
1206.6 |
1212.6 |
+2.1 |
170 |
9,732 |
-14 |
| Apr16 |
150520 |
1213.6 |
1213.6 |
1213.6 |
1213.6 |
+2.1 |
291 |
8,452 |
+251 |
| Jun16 |
150520 |
1215.1 |
1215.7 |
1214.5 |
1214.5 |
+2.0 |
162 |
7,872 |
-57 |
| Aug16 |
150520 |
1215.7 |
1215.7 |
1215.7 |
1215.7 |
+2.0 |
0 |
483 |
+0 |
| Oct16 |
150520 |
1217.1 |
1217.1 |
1217.1 |
1217.1 |
+2.1 |
0 |
1,336 |
+0 |
| Dec16 |
150520 |
1217.1 |
1218.5 |
1217.1 |
1218.5 |
+2.1 |
11 |
8,122 |
+9 |
| Feb17 |
150520 |
1220.4 |
1220.4 |
1220.4 |
1220.4 |
+2.1 |
0 |
151 |
+0 |
| Total Volume and Open Interest |
140,652 |
430,674 |
+1,917 |
| Silver(CMX) |
| May15 |
150520 |
1710.0 |
1710.0 |
1709.2 |
1709.2 |
+4.2 |
215 |
424 |
+84 |
| Jul15 |
150520 |
1709.5 |
1728.0 |
1693.5 |
1711.3 |
+4.2 |
39,804 |
113,900 |
-1,865 |
| Sep15 |
150520 |
1715.0 |
1729.5 |
1698.5 |
1715.3 |
+4.3 |
931 |
20,140 |
+619 |
| Dec15 |
150520 |
1716.0 |
1734.0 |
1703.0 |
1719.6 |
+4.2 |
3,265 |
29,267 |
+261 |
| Mar16 |
150520 |
1726.5 |
1727.0 |
1722.5 |
1723.2 |
+4.0 |
126 |
3,517 |
+102 |
| May16 |
150520 |
1721.0 |
1726.0 |
1721.0 |
1726.0 |
+4.0 |
14 |
216 |
+9 |
| Jul16 |
150520 |
1728.8 |
1728.8 |
1728.8 |
1728.8 |
+4.0 |
2 |
3,028 |
+0 |
| Total Volume and Open Interest |
44,984 |
177,854 |
-675 |
| Platinum(NYMEX) |
| Jul15 |
150520 |
1150.6 |
1160.6 |
1148.4 |
1156.9 |
+6.0 |
11,147 |
65,768 |
-173 |
| Oct15 |
150520 |
1154.7 |
1160.5 |
1150.2 |
1158.1 |
+6.0 |
386 |
6,040 |
+254 |
| Jan16 |
150520 |
1156.3 |
1159.5 |
1156.3 |
1159.5 |
+6.0 |
0 |
45 |
+0 |
| Apr16 |
150520 |
1161.4 |
1161.4 |
1161.4 |
1161.4 |
+6.0 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
11,534 |
71,869 |
+80 |
| Palladium(NYMEX) |
| Jun15 |
150520 |
774.80 |
786.90 |
772.95 |
776.85 |
+1.70 |
2,621 |
21,220 |
-618 |
| Sep15 |
150520 |
778.25 |
787.40 |
774.95 |
778.30 |
+1.75 |
901 |
10,086 |
+413 |
| Dec15 |
150520 |
779.25 |
779.25 |
779.25 |
779.25 |
+1.75 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
3,525 |
31,329 |
-203 |
| Copper(CMX) |
| May15 |
150520 |
285.00 |
285.90 |
284.40 |
285.15 |
-1.00 |
637 |
2,010 |
-252 |
| Jul15 |
150520 |
283.75 |
284.35 |
282.05 |
282.90 |
-0.85 |
43,986 |
123,246 |
-3,129 |
| Sep15 |
150520 |
284.20 |
284.60 |
282.55 |
283.40 |
-0.85 |
6,848 |
29,025 |
+1,021 |
| Dec15 |
150520 |
284.80 |
284.80 |
283.00 |
283.70 |
-0.85 |
1,543 |
17,175 |
-176 |
| Mar16 |
150520 |
283.80 |
284.55 |
283.45 |
283.85 |
-0.90 |
220 |
3,027 |
-22 |
| Total Volume and Open Interest |
53,696 |
182,741 |
-2,605 |
| DJIA Index(CBOT) |
| Jun15 |
150520 |
18260 |
18310 |
18256 |
18256 |
-28 |
18 |
6,240 |
-1 |
| Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
| Dec15 |
150206 |
17525 |
17525 |
17525 |
17525 |
-2 |
|
|
|
| Total Volume and Open Interest |
184 |
11,634 |
+35 |
| E-mini DJIA Index(CBOT) |
| Jun15 |
150520 |
18282 |
18324 |
18241 |
18256 |
-28 |
90,043 |
121,707 |
+2,356 |
| Sep15 |
150520 |
18201 |
18234 |
18150 |
18172 |
-34 |
57 |
360 |
+29 |
| Dec15 |
150520 |
18090 |
18090 |
18090 |
18090 |
-34 |
0 |
35 |
+0 |
| Mar16 |
150520 |
18008 |
18008 |
18008 |
18008 |
-34 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
90,100 |
122,103 |
+2,385 |
| S & P 500(CME) |
| Jun15 |
150520 |
2124.00 |
2132.00 |
2119.50 |
2122.50 |
-2.10 |
3,643 |
126,840 |
+561 |
| Sep15 |
150520 |
2116.50 |
2123.90 |
2111.90 |
2114.80 |
-2.10 |
8 |
1,174 |
+0 |
| Dec15 |
150520 |
2107.70 |
2116.80 |
2104.80 |
2107.70 |
-2.10 |
0 |
1,121 |
+0 |
| Mar16 |
150520 |
2102.20 |
2111.30 |
2099.30 |
2102.20 |
-2.10 |
|
|
|
| Total Volume and Open Interest |
3,651 |
129,136 |
+561 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150520 |
2124.25 |
2132.25 |
2119.25 |
2122.50 |
-2.00 |
917,101 |
2,730,361 |
+6,371 |
| Sep15 |
150520 |
2116.75 |
2125.00 |
2111.75 |
2114.75 |
-2.25 |
3,025 |
47,061 |
+2,273 |
| Total Volume and Open Interest |
920,230 |
2,783,221 |
+8,646 |
| NASDAQ 100(CME) |
| Jun15 |
150520 |
4505.00 |
4533.50 |
4482.00 |
4505.50 |
+4.20 |
378 |
7,081 |
+243 |
| 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 |
150520 |
4501.80 |
4534.00 |
4482.30 |
4505.50 |
+4.20 |
128,602 |
318,931 |
+2,207 |
| Sep15 |
150520 |
4495.80 |
4527.30 |
4476.80 |
4499.30 |
+4.30 |
80 |
328 |
+23 |
| Total Volume and Open Interest |
128,683 |
319,297 |
+2,231 |
| S & P Midcap 400(CME) |
| Jun15 |
150520 |
1539.00 |
1539.00 |
1539.00 |
1539.00 |
-0.30 |
0 |
1,032 |
+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 |
150520 |
13.15 |
13.30 |
13.05 |
13.11 |
-0.02 |
68,778 |
77,322 |
-25,091 |
| Jun15 |
150520 |
14.85 |
15.05 |
14.69 |
14.88 |
unch |
71,033 |
188,708 |
+15,858 |
| Jul15 |
150520 |
15.85 |
16.00 |
15.75 |
15.98 |
+0.10 |
24,779 |
53,992 |
+7,793 |
| Aug15 |
150520 |
16.50 |
16.60 |
16.38 |
16.55 |
+0.07 |
14,420 |
32,212 |
+1,836 |
| Total Volume and Open Interest |
194,827 |
409,584 |
+6,043 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150520 |
20160 |
20320 |
20130 |
20300 |
+135 |
10,457 |
60,166 |
+1,312 |
| Sep15 |
150520 |
20270 |
20350 |
20230 |
20350 |
+135 |
22 |
105 |
+8 |
| Total Volume and Open Interest |
10,479 |
60,271 |
+1,320 |
| Nikkei 225(SGX) |
| Jun15 |
150520 |
20065 |
20295 |
20060 |
20205 |
+175 |
58,692 |
281,922 |
+2,116 |
| Sep15 |
150520 |
20100 |
20280 |
20090 |
20185 |
+170 |
6 |
1,048 |
+4 |
| Dec15 |
150520 |
20065 |
20095 |
20065 |
20095 |
+175 |
0 |
6,063 |
+0 |
| Total Volume and Open Interest |
58,719 |
292,211 |
+2,131 |
| CAC 40(EURONEXT) |
| Jun15 |
150520 |
5070.5 |
5108.5 |
5057.0 |
5102.0 |
+23.5 |
92,529 |
303,174 |
+5,356 |
| Jul15 |
150520 |
5079.0 |
5104.5 |
5057.0 |
5100.0 |
+24.0 |
38 |
27 |
+5 |
| Aug15 |
150520 |
5099.5 |
5099.5 |
5099.5 |
5099.5 |
+23.5 |
|
|
|
| Total Volume and Open Interest |
92,567 |
303,331 |
+5,361 |
| Hang Seng Index(HKFE) |
| May15 |
150520 |
27678 |
27719 |
27404 |
27466 |
-213 |
56,247 |
123,384 |
-1,588 |
| Jun15 |
150520 |
27400 |
27456 |
27150 |
27197 |
-211 |
2,545 |
19,063 |
+788 |
| Total Volume and Open Interest |
58,922 |
146,625 |
-802 |
| DAX(EUREX) |
| Jun15 |
150520 |
11846.5 |
11893.0 |
11788.5 |
11865.0 |
-18.5 |
101,124 |
170,350 |
-521 |
| Sep15 |
150520 |
11850.5 |
11889.5 |
11796.0 |
11870.0 |
-18.5 |
465 |
7,427 |
+108 |
| Dec15 |
150520 |
11857.5 |
11875.0 |
11820.0 |
11873.0 |
-18.5 |
87 |
504 |
+61 |
| Total Volume and Open Interest |
101,676 |
178,281 |
-352 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150520 |
6985.50 |
7007.50 |
6942.50 |
6990.00 |
+15.00 |
81,792 |
577,040 |
+1,381 |
| Sep15 |
150520 |
6929.00 |
6957.00 |
6929.00 |
6940.00 |
+15.00 |
2,318 |
4,857 |
+2,624 |
| Dec15 |
150520 |
6902.50 |
6914.50 |
6902.50 |
6914.50 |
+15.00 |
0 |
227 |
+0 |
| Total Volume and Open Interest |
84,110 |
582,124 |
+4,005 |
| SPI 200(SFE) |
| Jun15 |
150520 |
5624.0 |
5640.0 |
5578.0 |
5605.0 |
-15.0 |
30,719 |
251,537 |
+4,862 |
| Sep15 |
150520 |
5555.0 |
5570.0 |
5533.0 |
5551.0 |
-12.0 |
7 |
2,723 |
-1 |
| Dec15 |
150520 |
5542.0 |
5542.0 |
5542.0 |
5542.0 |
-13.0 |
0 |
2,062 |
+0 |
| Total Volume and Open Interest |
31,187 |
259,938 |
+5,249 |
| FTSE MIB(ISE) |
| Jun15 |
150520 |
23665.00 |
23790.00 |
23580.00 |
23770.00 |
+67.00 |
29,097 |
59,967 |
-851 |
| Sep15 |
150520 |
23595.00 |
23710.00 |
23525.00 |
23700.00 |
+67.00 |
152 |
488 |
+22 |
| Dec15 |
150520 |
23613.00 |
23613.00 |
23613.00 |
23613.00 |
+72.00 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
29,249 |
60,459 |
-829 |
| KOSPI 200(KFE) |
| Jun15 |
150520 |
263.75 |
265.80 |
263.25 |
265.80 |
+2.35 |
108,137 |
126,919 |
+98 |
| Sep15 |
150520 |
264.85 |
266.90 |
264.45 |
266.90 |
+2.35 |
650 |
5,537 |
-71 |
| Dec15 |
150520 |
266.45 |
266.90 |
266.20 |
266.20 |
+0.50 |
0 |
1,062 |
+0 |
| Total Volume and Open Interest |
108,787 |
134,762 |
+27 |
| GSCI(CME) |
| Jun15 |
150520 |
440.50 |
440.60 |
437.50 |
440.50 |
+2.90 |
106 |
12,702 |
+98 |
| Jul15 |
150520 |
442.50 |
442.60 |
439.50 |
442.50 |
+2.90 |
|
|
|
| Aug15 |
150520 |
442.50 |
442.60 |
439.50 |
442.50 |
+2.90 |
|
|
|
| Total Volume and Open Interest |
106 |
12,702 |
+98 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
