|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 26, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150526 |
923.75 |
930.50 |
920.50 |
922.50 |
-1.75 |
90,906 |
352,191 |
+689 |
Aug15 |
150526 |
915.75 |
921.75 |
911.25 |
913.25 |
-3.00 |
9,993 |
35,036 |
+63 |
Sep15 |
150526 |
907.00 |
913.00 |
902.75 |
905.00 |
-2.50 |
3,432 |
14,395 |
+574 |
Nov15 |
150526 |
906.00 |
913.00 |
902.00 |
904.75 |
-2.25 |
40,880 |
223,035 |
+2,566 |
Jan16 |
150526 |
914.00 |
920.75 |
909.50 |
912.25 |
-2.50 |
4,513 |
20,118 |
+160 |
Mar16 |
150526 |
919.75 |
926.00 |
914.50 |
917.00 |
-3.75 |
4,657 |
29,843 |
+1,200 |
May16 |
150526 |
924.00 |
930.50 |
918.50 |
921.25 |
-3.75 |
1,390 |
12,351 |
-72 |
Jul16 |
150526 |
931.50 |
935.50 |
924.50 |
927.00 |
-3.50 |
1,441 |
7,130 |
+374 |
Aug16 |
150526 |
932.25 |
932.25 |
927.25 |
927.25 |
-2.75 |
21 |
219 |
+8 |
Sep16 |
150526 |
924.00 |
924.00 |
919.50 |
919.75 |
-2.75 |
1 |
36 |
+1 |
Nov16 |
150526 |
920.25 |
924.00 |
915.00 |
917.00 |
-2.75 |
179 |
6,857 |
+49 |
Jan17 |
150526 |
922.75 |
925.50 |
922.75 |
922.75 |
-2.75 |
0 |
74 |
+0 |
Mar17 |
150526 |
927.25 |
930.00 |
927.25 |
927.25 |
-2.75 |
0 |
66 |
+0 |
May17 |
150526 |
930.50 |
933.25 |
930.50 |
930.50 |
-2.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
157,413 |
701,672 |
+5,612 |
Soybean Meal(CBOT) |
Jul15 |
150526 |
304.20 |
308.10 |
301.70 |
301.90 |
-2.30 |
36,087 |
183,384 |
+108 |
Aug15 |
150526 |
299.80 |
303.20 |
297.00 |
297.30 |
-2.60 |
5,553 |
29,107 |
+861 |
Sep15 |
150526 |
297.10 |
299.80 |
294.50 |
294.80 |
-2.30 |
4,101 |
25,472 |
+761 |
Oct15 |
150526 |
295.00 |
297.00 |
292.30 |
292.80 |
-2.30 |
2,069 |
17,080 |
+494 |
Dec15 |
150526 |
295.80 |
297.20 |
292.80 |
293.30 |
-2.50 |
14,047 |
75,802 |
+2,550 |
Jan16 |
150526 |
295.00 |
296.60 |
292.00 |
292.50 |
-2.90 |
1,532 |
7,927 |
+222 |
Mar16 |
150526 |
295.00 |
296.10 |
291.60 |
291.90 |
-3.30 |
1,568 |
10,281 |
+359 |
May16 |
150526 |
295.10 |
295.90 |
291.50 |
291.90 |
-3.50 |
612 |
4,847 |
+128 |
Jul16 |
150526 |
296.30 |
297.50 |
293.20 |
293.50 |
-3.30 |
910 |
6,375 |
+428 |
Aug16 |
150526 |
295.60 |
297.50 |
293.70 |
293.70 |
-3.40 |
37 |
1,001 |
+23 |
Total Volume and Open Interest |
66,561 |
365,545 |
+5,956 |
Soybean Oil(CBOT) |
Jul15 |
150526 |
31.63 |
32.33 |
31.59 |
32.14 |
+0.50 |
60,011 |
184,669 |
-7,725 |
Aug15 |
150526 |
31.64 |
32.38 |
31.64 |
32.20 |
+0.51 |
15,820 |
34,323 |
-393 |
Sep15 |
150526 |
31.82 |
32.42 |
31.73 |
32.25 |
+0.52 |
5,336 |
21,880 |
-3 |
Oct15 |
150526 |
31.97 |
32.41 |
31.75 |
32.26 |
+0.51 |
2,278 |
13,073 |
+349 |
Dec15 |
150526 |
31.84 |
32.60 |
31.83 |
32.40 |
+0.51 |
14,462 |
108,116 |
+536 |
Jan16 |
150526 |
32.09 |
32.67 |
31.97 |
32.46 |
+0.49 |
1,051 |
9,216 |
+398 |
Mar16 |
150526 |
32.06 |
32.83 |
32.06 |
32.58 |
+0.46 |
1,026 |
9,884 |
+316 |
May16 |
150526 |
32.18 |
32.97 |
32.18 |
32.69 |
+0.45 |
294 |
6,534 |
+90 |
Jul16 |
150526 |
32.60 |
33.04 |
32.39 |
32.81 |
+0.42 |
469 |
4,524 |
+289 |
Aug16 |
150526 |
32.62 |
32.87 |
32.43 |
32.84 |
+0.41 |
0 |
841 |
+0 |
Total Volume and Open Interest |
100,824 |
395,760 |
-6,116 |
Canola(WCE) |
Jul15 |
150526 |
463.2 |
469.9 |
463.0 |
468.7 |
+4.9 |
10,188 |
97,583 |
+1,576 |
Nov15 |
150526 |
455.0 |
458.8 |
454.0 |
457.9 |
+3.8 |
7,146 |
53,111 |
+656 |
Jan16 |
150526 |
454.8 |
456.5 |
454.8 |
456.5 |
+2.8 |
11 |
2,064 |
+9 |
Mar16 |
150526 |
452.4 |
455.5 |
452.4 |
455.5 |
+2.8 |
3 |
719 |
+3 |
May16 |
150526 |
454.5 |
454.5 |
454.5 |
454.5 |
+2.8 |
1 |
460 |
+0 |
Total Volume and Open Interest |
17,349 |
155,466 |
+2,244 |
Corn(CBOT) |
Jul15 |
150526 |
361.00 |
362.50 |
354.00 |
355.00 |
-5.00 |
170,412 |
679,460 |
-9,875 |
Sep15 |
150526 |
367.25 |
369.00 |
361.00 |
362.00 |
-4.75 |
57,439 |
207,468 |
+660 |
Dec15 |
150526 |
378.25 |
380.00 |
372.00 |
373.25 |
-4.50 |
62,872 |
335,524 |
+883 |
Mar16 |
150526 |
389.00 |
390.50 |
382.75 |
384.25 |
-4.00 |
8,097 |
87,913 |
-746 |
May16 |
150526 |
397.50 |
397.75 |
390.25 |
391.50 |
-3.75 |
3,431 |
16,833 |
-201 |
Jul16 |
150526 |
402.25 |
403.50 |
396.50 |
398.00 |
-3.50 |
1,491 |
33,441 |
+456 |
Sep16 |
150526 |
400.75 |
401.25 |
394.00 |
395.00 |
-4.00 |
39 |
2,520 |
-1 |
Dec16 |
150526 |
400.00 |
402.50 |
395.25 |
396.50 |
-3.50 |
966 |
25,830 |
+318 |
Mar17 |
150526 |
405.75 |
410.00 |
405.75 |
406.50 |
-3.50 |
85 |
793 |
+13 |
May17 |
150526 |
413.00 |
416.50 |
413.00 |
413.00 |
-3.50 |
0 |
249 |
+0 |
Total Volume and Open Interest |
304,896 |
1,391,471 |
-8,460 |
Wheat(CBOT) |
Jul15 |
150526 |
515.25 |
519.75 |
492.00 |
493.50 |
-21.75 |
91,976 |
258,307 |
-3,269 |
Sep15 |
150526 |
523.75 |
527.00 |
499.25 |
501.00 |
-22.00 |
19,565 |
69,168 |
+1,486 |
Dec15 |
150526 |
537.25 |
541.00 |
514.00 |
515.75 |
-21.25 |
18,373 |
74,098 |
+559 |
Mar16 |
150526 |
553.75 |
555.25 |
529.50 |
531.50 |
-20.00 |
3,906 |
22,458 |
+1,351 |
May16 |
150526 |
562.25 |
563.25 |
539.75 |
540.75 |
-19.50 |
419 |
5,948 |
+93 |
Jul16 |
150526 |
568.50 |
568.50 |
544.25 |
544.50 |
-20.00 |
360 |
4,698 |
-23 |
Total Volume and Open Interest |
134,636 |
435,194 |
+206 |
Wheat(KCBT) |
Jul15 |
150526 |
548.50 |
552.75 |
523.00 |
524.50 |
-22.00 |
19,403 |
92,242 |
-2,014 |
Sep15 |
150526 |
561.25 |
563.00 |
533.25 |
534.25 |
-22.75 |
4,877 |
25,481 |
+912 |
Dec15 |
150526 |
573.50 |
579.25 |
551.50 |
552.75 |
-20.75 |
3,356 |
24,926 |
+169 |
Mar16 |
150526 |
586.00 |
586.25 |
565.00 |
565.50 |
-20.75 |
714 |
8,347 |
+141 |
May16 |
150526 |
594.00 |
594.00 |
574.25 |
574.25 |
-19.75 |
211 |
2,513 |
+62 |
Jul16 |
150526 |
588.50 |
598.00 |
579.25 |
579.25 |
-18.75 |
219 |
1,797 |
+127 |
Total Volume and Open Interest |
28,800 |
155,849 |
-597 |
Wheat(MGE) |
Jul15 |
150526 |
569.75 |
573.50 |
551.75 |
553.25 |
-15.50 |
4,902 |
33,561 |
-870 |
Sep15 |
150526 |
579.75 |
584.75 |
563.00 |
564.25 |
-15.75 |
1,570 |
13,945 |
-218 |
Dec15 |
150526 |
595.00 |
599.00 |
575.75 |
577.00 |
-16.25 |
1,286 |
13,980 |
-1 |
Mar16 |
150526 |
607.00 |
608.25 |
588.25 |
589.50 |
-16.25 |
238 |
5,927 |
+69 |
May16 |
150526 |
613.00 |
613.00 |
597.25 |
598.50 |
-15.75 |
96 |
1,186 |
+29 |
Total Volume and Open Interest |
8,218 |
69,033 |
-944 |
Oats(CBOT) |
Jul15 |
150526 |
245.50 |
248.00 |
238.00 |
238.50 |
-4.00 |
251 |
4,817 |
+65 |
Sep15 |
150526 |
251.75 |
251.75 |
244.50 |
244.50 |
-3.75 |
11 |
589 |
+2 |
Dec15 |
150526 |
260.00 |
261.75 |
252.25 |
253.50 |
-3.50 |
100 |
3,297 |
+18 |
Mar16 |
150526 |
259.75 |
263.00 |
259.75 |
259.75 |
-3.25 |
0 |
239 |
+0 |
Total Volume and Open Interest |
362 |
8,943 |
+85 |
Rough Rice(CBOT) |
Jul15 |
150526 |
9.40 |
9.74 |
9.40 |
9.42 |
-0.01 |
229 |
7,915 |
+31 |
Sep15 |
150526 |
9.69 |
9.91 |
9.69 |
9.69 |
-0.01 |
77 |
3,171 |
+46 |
Nov15 |
150526 |
9.95 |
10.02 |
9.95 |
9.95 |
-0.01 |
11 |
217 |
+0 |
Jan16 |
150526 |
10.27 |
10.27 |
10.21 |
10.21 |
-0.01 |
0 |
44 |
+0 |
Total Volume and Open Interest |
317 |
11,349 |
+77 |
Live Cattle(CME) |
Jun15 |
150526 |
152.185 |
152.825 |
151.650 |
151.800 |
-0.330 |
19,249 |
74,339 |
-5,297 |
Aug15 |
150526 |
150.735 |
151.485 |
150.450 |
150.630 |
-0.070 |
19,976 |
119,280 |
+6,805 |
Oct15 |
150526 |
152.685 |
153.400 |
152.450 |
152.600 |
unch |
6,573 |
63,133 |
+254 |
Dec15 |
150526 |
154.200 |
154.650 |
153.800 |
154.100 |
-0.050 |
3,904 |
33,990 |
+1,380 |
Feb16 |
150526 |
154.130 |
154.550 |
153.880 |
154.185 |
+0.035 |
1,376 |
8,919 |
+77 |
Apr16 |
150526 |
153.600 |
153.800 |
153.050 |
153.485 |
+0.185 |
334 |
5,457 |
+116 |
Total Volume and Open Interest |
51,848 |
307,534 |
+3,685 |
Feeder Cattle(CME) |
Aug15 |
150526 |
219.100 |
219.950 |
219.080 |
219.600 |
+0.600 |
3,696 |
23,573 |
+340 |
Sep15 |
150526 |
218.150 |
218.900 |
218.080 |
218.535 |
+0.535 |
701 |
4,436 |
+47 |
Oct15 |
150526 |
217.000 |
217.880 |
217.000 |
217.535 |
+0.535 |
737 |
5,214 |
+137 |
Nov15 |
150526 |
216.435 |
216.950 |
216.435 |
216.735 |
+0.435 |
177 |
2,102 |
+77 |
Jan16 |
150526 |
210.400 |
210.950 |
210.400 |
210.650 |
+0.520 |
98 |
1,502 |
-2 |
Mar16 |
150526 |
209.630 |
209.850 |
209.500 |
209.700 |
+0.400 |
21 |
301 |
+5 |
Apr16 |
150526 |
209.750 |
209.750 |
209.750 |
209.750 |
+0.700 |
3 |
44 |
+2 |
Total Volume and Open Interest |
5,433 |
37,172 |
-2,457 |
Lean Hogs(CME) |
Jun15 |
150526 |
83.830 |
83.830 |
82.950 |
83.180 |
-0.550 |
18,487 |
38,429 |
-4,193 |
Jul15 |
150526 |
83.750 |
83.830 |
82.680 |
82.800 |
-0.930 |
11,361 |
52,256 |
+201 |
Aug15 |
150526 |
83.700 |
83.800 |
82.700 |
82.950 |
-0.780 |
10,720 |
40,784 |
+1,317 |
Oct15 |
150526 |
73.975 |
74.100 |
73.635 |
73.830 |
-0.350 |
4,601 |
47,954 |
+1,127 |
Dec15 |
150526 |
69.885 |
70.150 |
69.600 |
70.080 |
-0.170 |
2,164 |
26,581 |
+244 |
Feb16 |
150526 |
72.150 |
72.250 |
71.680 |
72.180 |
-0.220 |
1,017 |
8,051 |
+76 |
Apr16 |
150526 |
74.080 |
74.400 |
73.900 |
74.285 |
-0.190 |
327 |
3,879 |
+169 |
May16 |
150526 |
77.950 |
77.950 |
77.950 |
77.950 |
-0.200 |
8 |
79 |
+8 |
Total Volume and Open Interest |
48,714 |
218,928 |
-1,024 |
Class III Milk(CME) |
May15 |
150526 |
16.20 |
16.22 |
16.20 |
16.21 |
-0.01 |
107 |
5,386 |
-97 |
Jun15 |
150526 |
16.47 |
16.51 |
16.36 |
16.38 |
-0.09 |
334 |
6,325 |
-103 |
Jul15 |
150526 |
16.64 |
16.71 |
16.54 |
16.60 |
-0.05 |
114 |
4,253 |
+3 |
Aug15 |
150526 |
16.86 |
16.95 |
16.80 |
16.89 |
unch |
42 |
3,626 |
+5 |
Sep15 |
150526 |
17.21 |
17.30 |
17.19 |
17.22 |
-0.03 |
20 |
3,475 |
+2 |
Oct15 |
150526 |
17.29 |
17.35 |
17.20 |
17.22 |
-0.10 |
56 |
3,164 |
-12 |
Nov15 |
150526 |
17.25 |
17.28 |
17.21 |
17.21 |
-0.05 |
19 |
3,076 |
+7 |
Dec15 |
150526 |
17.05 |
17.20 |
17.05 |
17.10 |
-0.10 |
21 |
2,814 |
+8 |
Jan16 |
150526 |
16.93 |
16.93 |
16.90 |
16.90 |
-0.01 |
2 |
691 |
+1 |
Feb16 |
150526 |
16.85 |
16.85 |
16.85 |
16.85 |
+0.06 |
0 |
568 |
+0 |
Mar16 |
150526 |
16.93 |
16.93 |
16.92 |
16.93 |
unch |
0 |
499 |
+0 |
Apr16 |
150526 |
16.94 |
16.94 |
16.93 |
16.93 |
+0.02 |
4 |
271 |
+4 |
May16 |
150526 |
16.95 |
16.95 |
16.95 |
16.95 |
unch |
0 |
230 |
+0 |
Total Volume and Open Interest |
720 |
34,959 |
-181 |
Cocoa(ICE) |
Jul15 |
150526 |
3124 |
3153 |
3120 |
3150 |
-3 |
16,683 |
93,374 |
+1,160 |
Sep15 |
150526 |
3112 |
3139 |
3105 |
3136 |
-1 |
6,699 |
41,176 |
+54 |
Dec15 |
150526 |
3093 |
3121 |
3087 |
3118 |
unch |
4,536 |
44,140 |
+624 |
Mar16 |
150526 |
3075 |
3099 |
3067 |
3095 |
-3 |
1,201 |
22,455 |
+210 |
May16 |
150526 |
3078 |
3085 |
3055 |
3081 |
-4 |
136 |
6,765 |
+53 |
Jul16 |
150526 |
3047 |
3069 |
3042 |
3069 |
-3 |
112 |
7,343 |
+1 |
Sep16 |
150526 |
3042 |
3057 |
3042 |
3057 |
-2 |
0 |
713 |
+0 |
Total Volume and Open Interest |
29,367 |
218,938 |
+2,102 |
Coffee "C"(ICE) |
Jul15 |
150526 |
128.00 |
128.60 |
123.65 |
124.05 |
-2.90 |
29,777 |
92,778 |
+2,375 |
Sep15 |
150526 |
130.80 |
131.40 |
126.40 |
126.85 |
-2.95 |
10,999 |
38,657 |
+447 |
Dec15 |
150526 |
135.00 |
135.10 |
130.30 |
130.75 |
-2.90 |
4,768 |
30,240 |
+411 |
Mar16 |
150526 |
138.65 |
138.90 |
134.00 |
134.45 |
-2.90 |
3,249 |
12,098 |
+608 |
May16 |
150526 |
141.00 |
141.00 |
136.25 |
136.65 |
-2.90 |
1,419 |
6,103 |
+330 |
Jul16 |
150526 |
142.50 |
142.65 |
138.20 |
138.60 |
-2.65 |
376 |
2,461 |
+24 |
Total Volume and Open Interest |
51,774 |
191,069 |
+4,378 |
Orange Juice(ICE) |
Jul15 |
150526 |
117.95 |
118.45 |
113.95 |
114.55 |
-4.00 |
869 |
11,858 |
-191 |
Sep15 |
150526 |
118.75 |
118.75 |
116.00 |
116.25 |
-2.50 |
111 |
1,950 |
+7 |
Nov15 |
150526 |
120.70 |
120.70 |
117.85 |
118.25 |
-2.45 |
35 |
1,060 |
+11 |
Jan16 |
150526 |
122.50 |
122.50 |
120.40 |
120.40 |
-2.20 |
1 |
298 |
-1 |
Mar16 |
150526 |
121.90 |
121.90 |
121.90 |
121.90 |
-2.45 |
0 |
45 |
+0 |
May16 |
150526 |
123.65 |
123.65 |
123.65 |
123.65 |
-2.45 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,016 |
15,218 |
-174 |
Sugar #11(ICE) |
Jul15 |
150526 |
12.30 |
12.30 |
11.98 |
12.08 |
-0.23 |
53,354 |
446,717 |
+1,640 |
Oct15 |
150526 |
12.60 |
12.63 |
12.32 |
12.42 |
-0.24 |
24,497 |
214,718 |
+739 |
Mar16 |
150526 |
13.88 |
13.88 |
13.57 |
13.66 |
-0.22 |
7,595 |
121,216 |
+1,500 |
May16 |
150526 |
13.93 |
13.95 |
13.68 |
13.77 |
-0.20 |
1,715 |
26,561 |
-169 |
Jul16 |
150526 |
13.96 |
13.98 |
13.73 |
13.82 |
-0.18 |
942 |
27,681 |
+175 |
Oct16 |
150526 |
14.18 |
14.18 |
13.99 |
14.06 |
-0.16 |
474 |
22,234 |
+63 |
Mar17 |
150526 |
14.65 |
14.66 |
14.49 |
14.57 |
-0.10 |
94 |
9,812 |
-25 |
May17 |
150526 |
14.66 |
14.66 |
14.50 |
14.57 |
-0.11 |
19 |
1,660 |
+3 |
Total Volume and Open Interest |
88,714 |
874,939 |
+3,941 |
London Cocoa(LCE) |
Jul15 |
150526 |
2106 |
2119 |
2096 |
2119 |
+7 |
8,212 |
81,754 |
+331 |
Sep15 |
150526 |
2090 |
2104 |
2081 |
2104 |
+7 |
4,240 |
52,269 |
+329 |
Dec15 |
150526 |
2067 |
2082 |
2060 |
2081 |
+7 |
3,760 |
55,720 |
-482 |
Mar16 |
150526 |
2039 |
2054 |
2031 |
2053 |
+6 |
5,424 |
51,528 |
+1,568 |
May16 |
150526 |
2034 |
2049 |
2028 |
2049 |
+7 |
929 |
8,255 |
+96 |
Jul16 |
150526 |
2029 |
2044 |
2026 |
2044 |
+7 |
959 |
16,014 |
-5 |
Sep16 |
150526 |
2024 |
2037 |
2024 |
2037 |
+7 |
20 |
5,262 |
+10 |
Total Volume and Open Interest |
23,544 |
273,559 |
+1,847 |
London Sugar(LCE) |
Aug15 |
150526 |
351.10 |
352.00 |
346.50 |
347.80 |
-3.50 |
4,581 |
37,576 |
+679 |
Oct15 |
150526 |
353.60 |
354.50 |
349.50 |
350.40 |
-3.70 |
1,595 |
17,841 |
+459 |
Dec15 |
150526 |
361.10 |
361.80 |
356.00 |
357.40 |
-4.10 |
635 |
12,612 |
+147 |
Mar16 |
150526 |
367.90 |
368.00 |
361.90 |
363.50 |
-4.50 |
216 |
8,010 |
+98 |
May16 |
150526 |
375.70 |
375.70 |
369.00 |
370.70 |
-5.20 |
160 |
2,711 |
+78 |
Total Volume and Open Interest |
7,257 |
80,068 |
+1,499 |
Cotton(ICE) |
Jul15 |
150526 |
63.33 |
64.66 |
63.27 |
63.31 |
+0.01 |
19,482 |
102,149 |
-1,355 |
Oct15 |
150526 |
65.40 |
66.30 |
64.98 |
64.98 |
-0.24 |
37 |
180 |
+2 |
Dec15 |
150526 |
64.69 |
65.22 |
64.05 |
64.08 |
-0.30 |
7,531 |
73,912 |
+3,026 |
Mar16 |
150526 |
64.75 |
65.25 |
64.35 |
64.40 |
-0.23 |
341 |
7,768 |
+63 |
May16 |
150526 |
64.91 |
65.65 |
64.78 |
64.78 |
-0.24 |
42 |
1,090 |
+1 |
Jul16 |
150526 |
65.60 |
66.15 |
65.18 |
65.18 |
-0.26 |
41 |
1,612 |
-15 |
Total Volume and Open Interest |
27,506 |
187,272 |
+1,722 |
Lumber(CME) |
Jul15 |
150526 |
277.2 |
280.6 |
271.8 |
276.2 |
+2.4 |
617 |
4,884 |
-104 |
Sep15 |
150526 |
274.5 |
279.4 |
271.2 |
274.9 |
+2.5 |
171 |
1,145 |
+19 |
Nov15 |
150526 |
276.4 |
279.0 |
274.5 |
274.5 |
+1.7 |
45 |
184 |
+3 |
Jan16 |
150526 |
282.7 |
286.0 |
280.9 |
282.7 |
+1.7 |
0 |
41 |
+0 |
Total Volume and Open Interest |
833 |
6,272 |
-82 |
Crude Oil(NYM) |
Jul15 |
150526 |
60.05 |
60.25 |
57.71 |
58.03 |
-1.69 |
329,765 |
432,754 |
-6,743 |
Aug15 |
150526 |
60.34 |
60.65 |
58.17 |
58.48 |
-1.67 |
88,406 |
140,952 |
+3,991 |
Sep15 |
150526 |
60.75 |
60.91 |
58.44 |
58.75 |
-1.68 |
53,983 |
165,227 |
+478 |
Oct15 |
150526 |
60.85 |
61.18 |
58.70 |
59.01 |
-1.66 |
31,338 |
86,893 |
+2,957 |
Nov15 |
150526 |
61.07 |
61.40 |
59.09 |
59.37 |
-1.62 |
17,735 |
53,080 |
+1,181 |
Dec15 |
150526 |
61.47 |
61.85 |
59.41 |
59.73 |
-1.57 |
57,885 |
213,274 |
-29 |
Jan16 |
150526 |
61.42 |
62.06 |
59.77 |
60.05 |
-1.52 |
13,094 |
60,043 |
+1,607 |
Feb16 |
150526 |
61.92 |
61.92 |
60.10 |
60.29 |
-1.49 |
7,146 |
31,382 |
+1,145 |
Mar16 |
150526 |
62.00 |
62.00 |
60.23 |
60.48 |
-1.45 |
7,233 |
52,338 |
+715 |
Apr16 |
150526 |
62.26 |
62.26 |
60.67 |
60.67 |
-1.40 |
1,668 |
15,769 |
+424 |
May16 |
150526 |
61.89 |
61.89 |
60.64 |
60.85 |
-1.36 |
970 |
15,103 |
+38 |
Jun16 |
150526 |
62.44 |
62.86 |
60.76 |
61.05 |
-1.32 |
11,929 |
65,833 |
+293 |
Jul16 |
150526 |
61.19 |
61.19 |
61.19 |
61.19 |
-1.28 |
779 |
12,612 |
+219 |
Aug16 |
150526 |
61.34 |
61.34 |
61.34 |
61.34 |
-1.24 |
674 |
9,699 |
-8 |
Sep16 |
150526 |
61.50 |
61.50 |
61.50 |
61.50 |
-1.21 |
1,084 |
29,835 |
+90 |
Oct16 |
150526 |
61.68 |
61.68 |
61.68 |
61.68 |
-1.19 |
614 |
10,680 |
+221 |
Total Volume and Open Interest |
650,324 |
1,636,413 |
+8,643 |
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 |
150526 |
59.900 |
60.250 |
57.725 |
58.025 |
-1.700 |
9,056 |
2,474 |
-350 |
Aug15 |
150526 |
60.375 |
60.650 |
58.175 |
58.475 |
-1.675 |
516 |
559 |
+74 |
Sep15 |
150526 |
60.650 |
60.725 |
58.450 |
58.750 |
-1.675 |
384 |
411 |
+53 |
Oct15 |
150526 |
60.850 |
61.100 |
58.750 |
59.000 |
-1.675 |
157 |
389 |
+57 |
Nov15 |
150526 |
61.300 |
61.425 |
59.225 |
59.375 |
-1.625 |
33 |
219 |
+2 |
Dec15 |
150526 |
60.500 |
60.500 |
59.550 |
59.725 |
-1.575 |
35 |
540 |
+8 |
Jan16 |
150526 |
60.050 |
60.050 |
60.050 |
60.050 |
-1.525 |
4 |
12 |
+2 |
Feb16 |
150526 |
60.300 |
60.300 |
60.300 |
60.300 |
-1.475 |
0 |
8 |
+0 |
Total Volume and Open Interest |
10,195 |
4,676 |
-144 |
NY Harbor ULSD(NYM) |
Jun15 |
150526 |
195.85 |
197.81 |
189.70 |
190.02 |
-5.23 |
27,416 |
32,018 |
-6,001 |
Jul15 |
150526 |
196.30 |
198.37 |
190.02 |
190.42 |
-5.31 |
49,525 |
106,451 |
+4,904 |
Aug15 |
150526 |
196.85 |
199.16 |
190.93 |
191.32 |
-5.25 |
12,121 |
44,203 |
+700 |
Sep15 |
150526 |
198.49 |
200.62 |
192.50 |
192.86 |
-5.14 |
7,575 |
36,212 |
+349 |
Oct15 |
150526 |
199.49 |
202.14 |
194.22 |
194.61 |
-5.02 |
4,187 |
21,950 |
-43 |
Nov15 |
150526 |
200.89 |
203.22 |
195.78 |
196.17 |
-4.87 |
2,889 |
16,862 |
+503 |
Dec15 |
150526 |
202.57 |
204.93 |
197.14 |
197.55 |
-4.74 |
6,728 |
39,415 |
-64 |
Jan16 |
150526 |
202.84 |
203.05 |
198.52 |
198.87 |
-4.68 |
1,113 |
9,406 |
-88 |
Feb16 |
150526 |
203.22 |
203.22 |
199.09 |
199.30 |
-4.63 |
346 |
7,629 |
-1 |
Mar16 |
150526 |
201.11 |
201.12 |
198.64 |
198.73 |
-4.59 |
365 |
10,441 |
-51 |
Apr16 |
150526 |
199.50 |
199.50 |
197.36 |
197.48 |
-4.53 |
435 |
6,881 |
+75 |
May16 |
150526 |
203.71 |
203.71 |
197.36 |
197.36 |
-4.44 |
367 |
4,348 |
-33 |
Jun16 |
150526 |
203.91 |
204.09 |
197.91 |
198.01 |
-4.30 |
603 |
8,508 |
-43 |
Jul16 |
150526 |
199.00 |
200.26 |
198.86 |
198.86 |
-4.23 |
39 |
1,626 |
-1 |
Total Volume and Open Interest |
114,601 |
365,590 |
+22 |
RBOB Gasoline(NYM) |
Jun15 |
150526 |
206.70 |
209.69 |
198.70 |
199.83 |
-5.56 |
33,919 |
44,675 |
-7,953 |
Jul15 |
150526 |
205.40 |
208.03 |
197.25 |
198.39 |
-5.51 |
58,172 |
124,322 |
+4,423 |
Aug15 |
150526 |
202.50 |
205.13 |
194.85 |
196.00 |
-5.32 |
21,510 |
51,184 |
+944 |
Sep15 |
150526 |
198.98 |
201.70 |
191.93 |
193.01 |
-5.23 |
19,016 |
45,072 |
+157 |
Oct15 |
150526 |
183.78 |
185.38 |
176.48 |
177.51 |
-5.27 |
9,626 |
26,762 |
+489 |
Nov15 |
150526 |
179.73 |
181.27 |
172.72 |
173.71 |
-5.18 |
6,682 |
19,808 |
+3 |
Dec15 |
150526 |
176.34 |
178.80 |
169.98 |
171.11 |
-5.00 |
7,531 |
36,025 |
-230 |
Jan16 |
150526 |
175.77 |
178.04 |
169.65 |
170.72 |
-4.76 |
1,509 |
8,634 |
+281 |
Feb16 |
150526 |
178.07 |
178.07 |
170.64 |
171.60 |
-4.58 |
680 |
2,463 |
-58 |
Mar16 |
150526 |
175.77 |
175.77 |
173.11 |
173.30 |
-4.41 |
734 |
2,561 |
-18 |
Total Volume and Open Interest |
161,295 |
387,984 |
-2,302 |
e-miNY RBOB Gasoline(NYM) |
Jun15 |
150526 |
199.80 |
199.83 |
199.80 |
199.80 |
-5.60 |
0 |
1 |
+0 |
Jul15 |
150526 |
198.40 |
198.40 |
198.39 |
198.40 |
-5.50 |
0 |
1 |
+0 |
Aug15 |
150526 |
196.00 |
196.00 |
196.00 |
196.00 |
-5.30 |
|
|
|
Sep15 |
150526 |
193.00 |
193.01 |
193.00 |
193.00 |
-5.20 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jun15 |
150526 |
2.878 |
2.879 |
2.788 |
2.822 |
-0.065 |
146,213 |
32,993 |
-19,057 |
Jul15 |
150526 |
2.907 |
2.912 |
2.818 |
2.849 |
-0.070 |
122,439 |
260,720 |
+5,821 |
Aug15 |
150526 |
2.931 |
2.931 |
2.835 |
2.864 |
-0.070 |
30,932 |
73,454 |
+1,752 |
Sep15 |
150526 |
2.925 |
2.925 |
2.839 |
2.870 |
-0.069 |
36,070 |
114,227 |
+3,138 |
Oct15 |
150526 |
2.953 |
2.956 |
2.874 |
2.905 |
-0.066 |
45,702 |
122,793 |
+270 |
Nov15 |
150526 |
3.046 |
3.046 |
2.974 |
3.006 |
-0.059 |
12,423 |
63,846 |
+1,342 |
Dec15 |
150526 |
3.216 |
3.216 |
3.146 |
3.174 |
-0.056 |
7,138 |
69,170 |
-121 |
Jan16 |
150526 |
3.300 |
3.307 |
3.252 |
3.277 |
-0.056 |
13,137 |
62,075 |
+578 |
Feb16 |
150526 |
3.293 |
3.299 |
3.244 |
3.268 |
-0.055 |
1,065 |
16,090 |
+88 |
Mar16 |
150526 |
3.260 |
3.260 |
3.205 |
3.224 |
-0.052 |
7,020 |
39,690 |
+345 |
Apr16 |
150526 |
3.098 |
3.098 |
3.048 |
3.064 |
-0.040 |
9,407 |
45,366 |
+609 |
May16 |
150526 |
3.083 |
3.090 |
3.052 |
3.064 |
-0.037 |
1,063 |
12,702 |
+114 |
Jun16 |
150526 |
3.111 |
3.119 |
3.078 |
3.095 |
-0.033 |
529 |
9,895 |
+288 |
Jul16 |
150526 |
3.145 |
3.145 |
3.120 |
3.128 |
-0.033 |
782 |
8,098 |
-417 |
Aug16 |
150526 |
3.136 |
3.138 |
3.130 |
3.138 |
-0.031 |
594 |
6,894 |
+465 |
Sep16 |
150526 |
3.131 |
3.132 |
3.125 |
3.132 |
-0.031 |
642 |
7,771 |
+229 |
Total Volume and Open Interest |
439,016 |
1,014,010 |
-3,142 |
Brent Crude Oil(ICE) |
Jul15 |
150526 |
65.70 |
65.70 |
63.29 |
63.72 |
-1.80 |
184,554 |
279,929 |
-14,683 |
Aug15 |
150526 |
66.24 |
66.24 |
63.90 |
64.31 |
-1.76 |
89,001 |
228,420 |
+2,260 |
Sep15 |
150526 |
66.70 |
66.70 |
64.38 |
64.77 |
-1.76 |
45,495 |
210,750 |
-2,512 |
Oct15 |
150526 |
66.95 |
67.03 |
64.84 |
65.18 |
-1.75 |
18,670 |
78,161 |
-546 |
Nov15 |
150526 |
67.49 |
67.49 |
65.23 |
65.56 |
-1.75 |
13,566 |
68,863 |
+12 |
Dec15 |
150526 |
67.76 |
67.76 |
65.59 |
65.92 |
-1.74 |
44,109 |
225,823 |
-1,589 |
Jan16 |
150526 |
67.75 |
67.75 |
65.93 |
66.24 |
-1.71 |
4,218 |
59,214 |
-522 |
Feb16 |
150526 |
68.02 |
68.02 |
66.24 |
66.54 |
-1.68 |
2,582 |
48,595 |
-4 |
Mar16 |
150526 |
68.02 |
68.27 |
66.50 |
66.81 |
-1.65 |
4,960 |
57,938 |
-540 |
Apr16 |
150526 |
67.29 |
67.29 |
66.97 |
67.11 |
-1.62 |
1,373 |
36,968 |
+281 |
May16 |
150526 |
67.21 |
67.39 |
67.21 |
67.39 |
-1.59 |
1,058 |
21,266 |
-38 |
Jun16 |
150526 |
69.11 |
69.11 |
67.38 |
67.66 |
-1.56 |
6,246 |
68,992 |
-290 |
Jul16 |
150526 |
67.93 |
67.93 |
67.93 |
67.93 |
-1.52 |
268 |
18,878 |
+16 |
Aug16 |
150526 |
68.19 |
68.19 |
68.19 |
68.19 |
-1.49 |
187 |
16,089 |
-16 |
Total Volume and Open Interest |
433,052 |
1,722,689 |
-18,381 |
Gas Oil(ICE) |
Jun15 |
150526 |
602.25 |
602.25 |
582.00 |
585.25 |
-20.75 |
40,705 |
129,050 |
-6,713 |
Jul15 |
150526 |
600.50 |
603.00 |
582.25 |
585.50 |
-20.75 |
54,581 |
133,085 |
-3,193 |
Aug15 |
150526 |
601.00 |
602.50 |
583.50 |
587.00 |
-20.50 |
19,414 |
79,272 |
-1,437 |
Sep15 |
150526 |
605.50 |
605.50 |
586.25 |
590.00 |
-20.25 |
8,148 |
43,830 |
-942 |
Oct15 |
150526 |
608.50 |
608.50 |
590.50 |
594.00 |
-20.00 |
5,229 |
48,061 |
+1,029 |
Nov15 |
150526 |
609.75 |
610.00 |
593.50 |
596.25 |
-19.50 |
4,748 |
24,588 |
-23 |
Dec15 |
150526 |
612.00 |
612.25 |
594.50 |
598.25 |
-19.00 |
10,648 |
90,798 |
+601 |
Jan16 |
150526 |
610.25 |
610.75 |
598.75 |
601.25 |
-18.75 |
1,163 |
22,439 |
+97 |
Feb16 |
150526 |
616.25 |
616.25 |
601.50 |
604.00 |
-18.25 |
355 |
13,853 |
+7 |
Mar16 |
150526 |
617.00 |
617.00 |
603.00 |
605.75 |
-17.75 |
222 |
17,076 |
-37 |
Total Volume and Open Interest |
148,123 |
689,784 |
-10,460 |
Ethanol(CBOT) |
Jun15 |
150526 |
1.605 |
1.605 |
1.552 |
1.566 |
-0.009 |
477 |
1,557 |
-241 |
Jul15 |
150526 |
1.590 |
1.590 |
1.540 |
1.552 |
-0.003 |
327 |
2,474 |
+142 |
Aug15 |
150526 |
1.524 |
1.531 |
1.524 |
1.527 |
-0.006 |
44 |
714 |
-30 |
Sep15 |
150526 |
1.495 |
1.499 |
1.495 |
1.499 |
-0.005 |
13 |
501 |
+2 |
Oct15 |
150526 |
1.477 |
1.477 |
1.477 |
1.477 |
-0.005 |
24 |
493 |
-19 |
Nov15 |
150526 |
1.454 |
1.454 |
1.454 |
1.454 |
-0.005 |
22 |
314 |
-10 |
Dec15 |
150526 |
1.433 |
1.433 |
1.433 |
1.433 |
-0.005 |
28 |
1,414 |
+1 |
Jan16 |
150526 |
1.416 |
1.416 |
1.416 |
1.416 |
-0.005 |
0 |
265 |
+0 |
Total Volume and Open Interest |
935 |
8,057 |
-155 |
WTI Crude Oil(ICE) |
Jul15 |
150526 |
59.86 |
59.93 |
57.72 |
58.03 |
-1.80 |
30,386 |
70,632 |
+146 |
Aug15 |
150526 |
60.28 |
60.28 |
58.17 |
58.48 |
-1.78 |
11,973 |
31,641 |
-211 |
Sep15 |
150526 |
60.25 |
60.25 |
58.47 |
58.75 |
-1.79 |
8,664 |
41,593 |
+860 |
Oct15 |
150526 |
60.25 |
60.25 |
58.74 |
59.01 |
-1.78 |
3,904 |
16,003 |
-370 |
Nov15 |
150526 |
60.57 |
60.65 |
59.34 |
59.37 |
-1.74 |
3,586 |
14,409 |
+123 |
Dec15 |
150526 |
61.39 |
61.39 |
59.40 |
59.73 |
-1.69 |
8,173 |
91,094 |
-682 |
Jan16 |
150526 |
61.16 |
61.16 |
59.87 |
60.05 |
-1.64 |
1,613 |
12,316 |
+154 |
Feb16 |
150526 |
61.38 |
61.38 |
60.29 |
60.29 |
-1.62 |
984 |
3,887 |
+391 |
Mar16 |
150526 |
61.55 |
61.55 |
60.48 |
60.48 |
-1.59 |
362 |
7,570 |
+97 |
Apr16 |
150526 |
60.67 |
60.67 |
60.67 |
60.67 |
-1.54 |
87 |
3,174 |
+6 |
May16 |
150526 |
60.85 |
60.85 |
60.85 |
60.85 |
-1.50 |
51 |
2,663 |
+18 |
Jun16 |
150526 |
62.08 |
62.08 |
60.94 |
61.05 |
-1.45 |
388 |
19,376 |
-89 |
Jul16 |
150526 |
61.19 |
61.19 |
61.19 |
61.19 |
-1.40 |
39 |
1,047 |
-4 |
Aug16 |
150526 |
61.34 |
61.34 |
61.34 |
61.34 |
-1.35 |
38 |
1,670 |
+3 |
Sep16 |
150526 |
61.50 |
61.50 |
61.50 |
61.50 |
-1.33 |
22 |
2,938 |
+3 |
Oct16 |
150526 |
61.68 |
61.68 |
61.68 |
61.68 |
-1.31 |
12 |
661 |
-3 |
Total Volume and Open Interest |
71,886 |
400,004 |
+592 |
US Dollar Index(ICE) |
Jun15 |
150526 |
96.540 |
97.470 |
96.530 |
97.408 |
+1.298 |
65,467 |
90,504 |
+841 |
Sep15 |
150526 |
96.920 |
97.855 |
96.920 |
97.783 |
+1.310 |
3,558 |
8,203 |
+662 |
Dec15 |
150526 |
97.475 |
98.185 |
97.470 |
98.158 |
+1.403 |
213 |
1,083 |
+56 |
Total Volume and Open Interest |
69,254 |
99,981 |
+1,571 |
Australian Dollar(CME) |
Jun15 |
150526 |
78.02 |
78.32 |
77.19 |
77.22 |
-0.97 |
50,513 |
139,923 |
-258 |
Sep15 |
150526 |
77.67 |
77.92 |
76.82 |
76.84 |
-0.97 |
1,051 |
2,473 |
+837 |
Dec15 |
150526 |
77.06 |
77.06 |
76.49 |
76.49 |
-0.96 |
0 |
80 |
+0 |
Total Volume and Open Interest |
51,564 |
142,490 |
+579 |
British Pound(CME) |
Jun15 |
150526 |
154.65 |
155.05 |
153.52 |
153.82 |
-1.03 |
105,941 |
182,412 |
+175 |
Sep15 |
150526 |
154.59 |
154.91 |
153.48 |
153.72 |
-1.03 |
334 |
856 |
+25 |
Dec15 |
150526 |
153.65 |
153.65 |
153.65 |
153.65 |
-1.03 |
1 |
60 |
+0 |
Total Volume and Open Interest |
106,276 |
183,380 |
+200 |
Canadian Dollar(CME) |
Jun15 |
150526 |
81.24 |
81.43 |
80.30 |
80.41 |
-0.85 |
35,828 |
106,790 |
+618 |
Sep15 |
150526 |
81.24 |
81.32 |
80.20 |
80.30 |
-0.85 |
243 |
6,657 |
+101 |
Dec15 |
150526 |
81.10 |
81.10 |
80.20 |
80.22 |
-0.84 |
13 |
2,163 |
+11 |
Mar16 |
150526 |
80.66 |
80.66 |
80.14 |
80.16 |
-0.84 |
0 |
526 |
+0 |
Total Volume and Open Interest |
36,086 |
116,190 |
+730 |
Japanese Yen(CME) |
Jun15 |
150526 |
82.28 |
82.36 |
81.10 |
81.28 |
-1.05 |
102,488 |
246,859 |
+5,422 |
Sep15 |
150526 |
82.35 |
82.44 |
81.20 |
81.38 |
-1.04 |
439 |
2,312 |
+213 |
Dec15 |
150526 |
82.30 |
82.39 |
81.30 |
81.53 |
-1.04 |
12 |
190 |
+12 |
Total Volume and Open Interest |
102,955 |
249,568 |
+5,663 |
Swiss Franc(CME) |
Jun15 |
150526 |
105.95 |
106.39 |
104.94 |
105.01 |
-1.14 |
14,831 |
30,722 |
+101 |
Sep15 |
150526 |
106.61 |
106.61 |
105.41 |
105.41 |
-1.14 |
14 |
569 |
+2 |
Dec15 |
150526 |
105.86 |
105.86 |
105.86 |
105.86 |
-1.14 |
0 |
297 |
+0 |
Total Volume and Open Interest |
14,845 |
31,612 |
+103 |
EuroFX(CME) |
Jun15 |
150526 |
109.87 |
110.13 |
108.66 |
108.74 |
-1.69 |
241,783 |
413,350 |
-2,108 |
Sep15 |
150526 |
109.99 |
110.24 |
108.82 |
108.89 |
-1.68 |
1,548 |
8,308 |
+186 |
Dec15 |
150526 |
110.06 |
110.28 |
109.07 |
109.07 |
-1.69 |
180 |
1,215 |
-19 |
Total Volume and Open Interest |
243,545 |
423,112 |
-1,908 |
Mexican Peso(CME) |
Jun15 |
150526 |
653.25 |
655.25 |
650.50 |
651.00 |
-3.25 |
25,395 |
81,678 |
+2,749 |
Jul15 |
150526 |
649.75 |
649.75 |
649.75 |
649.75 |
-3.25 |
|
|
|
Total Volume and Open Interest |
25,731 |
129,206 |
+2,651 |
Brazilian Real(CME) |
Jun15 |
150526 |
321.80 |
323.20 |
316.50 |
316.95 |
-8.15 |
543 |
7,883 |
+88 |
Jul15 |
150526 |
316.35 |
316.40 |
312.50 |
313.80 |
-8.00 |
3 |
31 |
+3 |
Aug15 |
150526 |
310.60 |
310.60 |
310.60 |
310.60 |
-8.15 |
|
|
|
Sep15 |
150526 |
309.50 |
312.10 |
307.30 |
307.35 |
-7.85 |
56 |
147 |
+13 |
Total Volume and Open Interest |
602 |
17,213 |
+104 |
30-Year T-Bonds(CBOT) |
Jun15 |
150526 |
154~040 |
156~110 |
153~290 |
156~070 |
+2~140 |
243,297 |
451,286 |
-11,938 |
Sep15 |
150526 |
152~170 |
154~260 |
152~130 |
154~220 |
+2~140 |
25,496 |
47,252 |
+16,618 |
Dec15 |
150526 |
153~000 |
153~000 |
153~000 |
153~000 |
+1~220 |
|
|
|
Total Volume and Open Interest |
268,793 |
498,538 |
+4,680 |
10-Year T-Notes(CBOT) |
Jun15 |
150526 |
127~170 |
127~305 |
127~105 |
127~290 |
+0~200 |
1,331,658 |
2,630,068 |
-66,157 |
Sep15 |
150526 |
126~255 |
127~110 |
126~190 |
127~090 |
+0~220 |
143,368 |
220,700 |
+67,386 |
Dec15 |
150526 |
126~170 |
126~170 |
126~020 |
126~170 |
+0~150 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,475,026 |
2,850,774 |
+1,229 |
5-Year T-Notes(CBOT) |
Jun15 |
150526 |
119~242 |
119~306 |
119~190 |
119~300 |
+0~090 |
610,494 |
1,938,004 |
-9,584 |
Sep15 |
150526 |
119~052 |
119~130 |
119~002 |
119~122 |
+0~100 |
102,322 |
161,336 |
+58,464 |
Dec15 |
150526 |
118~302 |
118~302 |
118~202 |
118~302 |
+0~100 |
|
|
|
Total Volume and Open Interest |
712,816 |
2,099,340 |
+48,880 |
2 Year T-Notes(CBOT) |
Jun15 |
150526 |
109~194 |
109~206 |
109~180 |
109~202 |
+0~010 |
292,598 |
1,217,338 |
-70,738 |
Sep15 |
150526 |
109~096 |
109~100 |
109~072 |
109~094 |
+0~006 |
94,806 |
116,465 |
+45,089 |
Dec15 |
150526 |
109~064 |
109~064 |
109~056 |
109~064 |
+0~006 |
|
|
|
Total Volume and Open Interest |
387,404 |
1,335,866 |
-23,586 |
Eurodollars(CME) |
Jun15 |
150526 |
99.702 |
99.705 |
99.700 |
99.705 |
unch |
108,498 |
1,113,834 |
+11,369 |
Sep15 |
150526 |
99.580 |
99.585 |
99.565 |
99.580 |
unch |
114,255 |
1,109,383 |
-2,355 |
Dec15 |
150526 |
99.405 |
99.405 |
99.385 |
99.405 |
+0.005 |
139,129 |
1,280,429 |
-1,591 |
Mar16 |
150526 |
99.220 |
99.220 |
99.185 |
99.215 |
+0.005 |
121,984 |
996,132 |
+15,129 |
Jun16 |
150526 |
99.010 |
99.010 |
98.970 |
99.005 |
+0.005 |
165,341 |
1,110,754 |
+2,059 |
Sep16 |
150526 |
98.785 |
98.795 |
98.745 |
98.785 |
+0.005 |
142,760 |
855,165 |
-2,826 |
Dec16 |
150526 |
98.575 |
98.585 |
98.525 |
98.580 |
+0.015 |
147,730 |
1,012,315 |
-5,737 |
Mar17 |
150526 |
98.400 |
98.420 |
98.350 |
98.410 |
+0.020 |
107,186 |
672,978 |
+5,338 |
Jun17 |
150526 |
98.245 |
98.255 |
98.185 |
98.250 |
+0.030 |
81,847 |
569,231 |
+5,996 |
Sep17 |
150526 |
98.100 |
98.120 |
98.045 |
98.115 |
+0.040 |
62,571 |
484,981 |
+4,570 |
Dec17 |
150526 |
97.960 |
97.995 |
97.910 |
97.990 |
+0.050 |
88,651 |
622,372 |
+624 |
Mar18 |
150526 |
97.865 |
97.900 |
97.810 |
97.895 |
+0.065 |
50,917 |
316,018 |
+4,976 |
Jun18 |
150526 |
97.745 |
97.805 |
97.715 |
97.800 |
+0.075 |
39,165 |
273,092 |
+2,261 |
Sep18 |
150526 |
97.650 |
97.720 |
97.625 |
97.710 |
+0.080 |
33,158 |
169,484 |
-788 |
Dec18 |
150526 |
97.555 |
97.630 |
97.535 |
97.625 |
+0.090 |
34,947 |
210,864 |
-141 |
Mar19 |
150526 |
97.485 |
97.560 |
97.465 |
97.555 |
+0.095 |
22,564 |
147,858 |
+191 |
Jun19 |
150526 |
97.400 |
97.490 |
97.390 |
97.480 |
+0.100 |
16,802 |
150,334 |
+488 |
Sep19 |
150526 |
97.335 |
97.425 |
97.320 |
97.415 |
+0.105 |
15,377 |
97,963 |
+612 |
Total Volume and Open Interest |
1,530,363 |
11,480,683 |
+40,118 |
Ultra T-Bond(CBOT) |
Jun15 |
150526 |
157~31 |
160~22 |
157~22 |
160~15 |
+2~29 |
83,940 |
568,416 |
-2,882 |
Sep15 |
150526 |
156~19 |
159~08 |
156~10 |
159~02 |
+2~29 |
4,809 |
14,384 |
+3,935 |
Dec15 |
150526 |
157~22 |
157~22 |
157~22 |
157~22 |
+2~29 |
|
|
|
Total Volume and Open Interest |
88,749 |
582,800 |
+1,053 |
30 Day Federal Funds(CBOT) |
May15 |
150526 |
99.878 |
99.878 |
99.875 |
99.875 |
unch |
13,245 |
101,494 |
-1,250 |
Jun15 |
150526 |
99.870 |
99.870 |
99.865 |
99.870 |
+0.005 |
1,615 |
77,238 |
-394 |
Jul15 |
150526 |
99.855 |
99.860 |
99.855 |
99.860 |
+0.005 |
13,183 |
177,972 |
+1,777 |
Aug15 |
150526 |
99.830 |
99.835 |
99.830 |
99.835 |
unch |
5,256 |
114,334 |
-1,591 |
Sep15 |
150526 |
99.790 |
99.795 |
99.785 |
99.795 |
unch |
3,841 |
60,931 |
+1,358 |
Oct15 |
150526 |
99.740 |
99.750 |
99.740 |
99.745 |
unch |
2,208 |
69,442 |
+936 |
Total Volume and Open Interest |
48,693 |
857,955 |
+1,825 |
3-Mth Euro-Yen(CME) |
Jun15 |
150526 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150526 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150526 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150526 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150526 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150526 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150526 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150526 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150526 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150526 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150526 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150526 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150526 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150526 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150526 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150526 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150526 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150526 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150526 |
147.17 |
147.28 |
147.02 |
147.27 |
+0.04 |
2,222 |
16,533 |
-441 |
Sep15 |
150526 |
146.79 |
146.97 |
146.79 |
146.97 |
+0.03 |
3 |
676 |
+3 |
Dec15 |
150526 |
146.41 |
146.41 |
146.41 |
146.41 |
+0.03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,225 |
17,210 |
-438 |
Euro-Bund(EUREX) |
Jun15 |
150526 |
154.26 |
154.95 |
154.04 |
154.77 |
+0.77 |
857,831 |
1,484,764 |
-3,804 |
Sep15 |
150526 |
153.90 |
154.60 |
153.72 |
154.43 |
+0.78 |
59,408 |
244,611 |
+32,432 |
Dec15 |
150526 |
154.25 |
154.71 |
154.25 |
154.65 |
+0.71 |
4 |
67 |
+2 |
Total Volume and Open Interest |
917,243 |
1,729,442 |
+28,630 |
Euro-Bobl(EUREX) |
Jun15 |
150526 |
128.63 |
128.84 |
128.57 |
128.77 |
+0.21 |
514,050 |
1,145,511 |
+1,368 |
Sep15 |
150526 |
129.84 |
130.09 |
129.82 |
130.04 |
+0.24 |
29,156 |
89,868 |
+17,656 |
Dec15 |
150526 |
129.77 |
129.77 |
129.77 |
129.77 |
+0.21 |
|
|
|
Total Volume and Open Interest |
543,206 |
1,235,379 |
+19,024 |
3-Mth Euribor(EUREX) |
Jun15 |
150526 |
100.005 |
100.010 |
100.005 |
100.010 |
unch |
202 |
7,730 |
-2 |
Sep15 |
150526 |
99.995 |
100.000 |
99.995 |
100.000 |
unch |
1,116 |
14,987 |
-9 |
Dec15 |
150526 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
65 |
32,432 |
+35 |
Total Volume and Open Interest |
1,468 |
84,341 |
+29 |
Long Gilt(LIFFE) |
Jun15 |
150526 |
117~19 |
118~05 |
117~16 |
117~30 |
+0~16 |
188,428 |
408,698 |
-6,668 |
Sep15 |
150526 |
116~25 |
117~09 |
116~20 |
117~03 |
+0~15 |
6,793 |
9,742 |
+6,644 |
Total Volume and Open Interest |
195,221 |
418,440 |
-24 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150526 |
99.42 |
99.43 |
99.42 |
99.43 |
+0.01 |
7,886 |
315,815 |
-261 |
Sep15 |
150526 |
99.38 |
99.38 |
99.37 |
99.38 |
+0.01 |
20,190 |
349,698 |
-104 |
Dec15 |
150526 |
99.29 |
99.31 |
99.29 |
99.30 |
+0.01 |
60,404 |
368,863 |
+3,534 |
Mar16 |
150526 |
99.17 |
99.19 |
99.16 |
99.18 |
+0.01 |
45,360 |
278,253 |
+6,367 |
Jun16 |
150526 |
99.02 |
99.05 |
99.02 |
99.04 |
+0.02 |
62,038 |
232,808 |
-3,854 |
Sep16 |
150526 |
98.86 |
98.90 |
98.85 |
98.88 |
+0.02 |
51,592 |
230,900 |
+4,901 |
Total Volume and Open Interest |
430,220 |
2,801,913 |
+15,809 |
3-Mth Euribor(LIFFE) |
Jun15 |
150526 |
100.000 |
100.010 |
100.000 |
100.010 |
+0.005 |
36,974 |
461,538 |
-836 |
Sep15 |
150526 |
99.995 |
100.005 |
99.990 |
100.000 |
+0.005 |
26,863 |
363,269 |
+1,643 |
Dec15 |
150526 |
99.990 |
99.995 |
99.985 |
99.990 |
+0.005 |
27,813 |
315,709 |
-3,283 |
Total Volume and Open Interest |
306,123 |
3,339,332 |
+17,142 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150526 |
97.86 |
97.86 |
97.84 |
97.85 |
-0.01 |
6,856 |
161,031 |
+2,853 |
Sep15 |
150526 |
97.92 |
97.92 |
97.90 |
97.91 |
-0.01 |
12,958 |
226,427 |
+1,906 |
Dec15 |
150526 |
97.95 |
97.95 |
97.94 |
97.95 |
unch |
13,577 |
191,506 |
+2,220 |
Mar16 |
150526 |
97.94 |
97.94 |
97.92 |
97.93 |
-0.01 |
11,137 |
138,678 |
+743 |
Jun16 |
150526 |
97.89 |
97.90 |
97.87 |
97.89 |
-0.01 |
9,364 |
108,840 |
+380 |
Sep16 |
150526 |
97.83 |
97.84 |
97.82 |
97.83 |
-0.01 |
7,151 |
69,845 |
+798 |
Dec16 |
150526 |
97.75 |
97.76 |
97.74 |
97.75 |
-0.01 |
2,458 |
49,101 |
+291 |
Mar17 |
150526 |
97.67 |
97.68 |
97.65 |
97.66 |
-0.01 |
1,207 |
36,789 |
+324 |
Jun17 |
150526 |
97.60 |
97.60 |
97.58 |
97.58 |
unch |
657 |
9,848 |
-29 |
Sep17 |
150526 |
97.48 |
97.48 |
97.48 |
97.48 |
-0.01 |
887 |
6,723 |
+402 |
Total Volume and Open Interest |
66,900 |
1,001,564 |
+10,460 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150526 |
97.09 |
97.11 |
97.08 |
97.09 |
unch |
72,352 |
787,714 |
+2,925 |
Sep15 |
150526 |
97.06 |
97.06 |
97.06 |
97.06 |
unch |
|
|
|
Total Volume and Open Interest |
72,352 |
787,714 |
+2,925 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150526 |
97.94 |
97.95 |
97.92 |
97.93 |
-0.01 |
75,581 |
751,334 |
+3,293 |
Sep15 |
150526 |
97.89 |
97.89 |
97.89 |
97.89 |
-0.01 |
|
|
|
Total Volume and Open Interest |
75,581 |
751,334 |
+3,293 |
Gold(CMX) |
Jun15 |
150526 |
1205.2 |
1208.2 |
1184.8 |
1186.9 |
-17.1 |
139,665 |
139,297 |
-23,818 |
Aug15 |
150526 |
1206.3 |
1208.9 |
1185.6 |
1187.8 |
-17.1 |
42,693 |
152,156 |
+12,314 |
Oct15 |
150526 |
1205.6 |
1209.3 |
1187.1 |
1188.7 |
-17.1 |
1,221 |
12,711 |
+20 |
Dec15 |
150526 |
1207.8 |
1210.2 |
1188.0 |
1189.7 |
-17.1 |
3,268 |
63,921 |
+690 |
Feb16 |
150526 |
1209.6 |
1209.6 |
1189.5 |
1190.7 |
-17.1 |
608 |
10,140 |
+7 |
Apr16 |
150526 |
1207.0 |
1207.0 |
1191.1 |
1191.8 |
-17.1 |
490 |
8,802 |
+475 |
Jun16 |
150526 |
1208.6 |
1209.3 |
1191.7 |
1192.8 |
-17.1 |
1,607 |
8,573 |
+579 |
Aug16 |
150526 |
1194.1 |
1194.1 |
1194.1 |
1194.1 |
-17.1 |
0 |
484 |
+0 |
Oct16 |
150526 |
1200.0 |
1200.0 |
1195.5 |
1195.5 |
-17.1 |
75 |
1,361 |
+25 |
Dec16 |
150526 |
1200.1 |
1200.1 |
1196.0 |
1197.0 |
-17.2 |
284 |
8,419 |
+284 |
Feb17 |
150526 |
1198.9 |
1198.9 |
1198.9 |
1198.9 |
-17.3 |
0 |
151 |
+0 |
Total Volume and Open Interest |
190,111 |
417,821 |
-9,382 |
Silver(CMX) |
May15 |
150526 |
1699.5 |
1708.0 |
1673.4 |
1673.4 |
-29.6 |
11 |
289 |
+0 |
Jul15 |
150526 |
1705.0 |
1718.0 |
1664.5 |
1674.6 |
-30.5 |
21,286 |
108,906 |
-72 |
Sep15 |
150526 |
1709.0 |
1717.0 |
1669.0 |
1678.6 |
-30.5 |
786 |
20,053 |
-33 |
Dec15 |
150526 |
1712.5 |
1723.0 |
1673.0 |
1683.0 |
-30.5 |
818 |
30,165 |
+5 |
Mar16 |
150526 |
1678.5 |
1686.9 |
1678.5 |
1686.9 |
-30.5 |
58 |
3,884 |
+22 |
May16 |
150526 |
1725.5 |
1725.5 |
1682.5 |
1689.7 |
-30.5 |
2 |
229 |
+1 |
Jul16 |
150526 |
1721.0 |
1723.5 |
1692.6 |
1692.6 |
-30.5 |
6 |
3,024 |
+0 |
Total Volume and Open Interest |
23,528 |
174,593 |
+259 |
Platinum(NYMEX) |
Jul15 |
150526 |
1146.6 |
1152.2 |
1123.2 |
1124.1 |
-24.5 |
6,877 |
64,569 |
-30 |
Oct15 |
150526 |
1147.1 |
1151.6 |
1124.6 |
1125.3 |
-24.6 |
72 |
6,080 |
-2 |
Jan16 |
150526 |
1131.0 |
1131.0 |
1126.7 |
1126.7 |
-24.6 |
1 |
62 |
+1 |
Apr16 |
150526 |
1128.6 |
1128.6 |
1128.6 |
1128.6 |
-24.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
6,960 |
70,725 |
-36 |
Palladium(NYMEX) |
Jun15 |
150526 |
781.10 |
788.95 |
776.60 |
780.40 |
-3.60 |
5,218 |
15,674 |
-3,271 |
Sep15 |
150526 |
783.10 |
790.10 |
777.90 |
781.20 |
-4.30 |
3,924 |
15,776 |
+3,303 |
Dec15 |
150526 |
781.40 |
790.45 |
781.40 |
782.10 |
-4.30 |
6 |
25 |
+3 |
Total Volume and Open Interest |
9,148 |
31,476 |
+35 |
Copper(CMX) |
May15 |
150526 |
282.90 |
285.35 |
281.10 |
285.35 |
+2.00 |
365 |
1,668 |
-55 |
Jul15 |
150526 |
279.95 |
283.45 |
277.30 |
277.80 |
-3.30 |
31,645 |
117,289 |
-140 |
Sep15 |
150526 |
280.10 |
284.05 |
277.95 |
278.50 |
-3.20 |
4,296 |
30,242 |
+915 |
Dec15 |
150526 |
281.30 |
284.30 |
278.65 |
279.15 |
-3.00 |
1,674 |
17,666 |
+277 |
Mar16 |
150526 |
282.05 |
284.45 |
279.10 |
279.45 |
-2.90 |
109 |
3,042 |
+0 |
Total Volume and Open Interest |
38,299 |
178,074 |
+974 |
DJIA Index(CBOT) |
Jun15 |
150526 |
18110 |
18110 |
17975 |
18053 |
-171 |
5 |
7,734 |
+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 |
150526 |
18230 |
18254 |
17964 |
18053 |
-171 |
75,211 |
122,919 |
+1,998 |
Sep15 |
150526 |
18157 |
18166 |
17887 |
17971 |
-172 |
36 |
418 |
+9 |
Dec15 |
150526 |
18000 |
18000 |
17793 |
17889 |
-172 |
0 |
35 |
+0 |
Mar16 |
150526 |
17750 |
17807 |
17750 |
17807 |
-172 |
0 |
1 |
+0 |
Total Volume and Open Interest |
75,247 |
123,373 |
+2,007 |
S & P 500(CME) |
Jun15 |
150526 |
2123.70 |
2126.70 |
2096.20 |
2104.90 |
-19.70 |
2,143 |
125,502 |
-1,003 |
Sep15 |
150526 |
2089.80 |
2097.30 |
2088.90 |
2097.30 |
-19.60 |
0 |
1,177 |
+0 |
Dec15 |
150526 |
2090.20 |
2090.20 |
2081.80 |
2090.20 |
-19.60 |
0 |
1,121 |
+0 |
Mar16 |
150526 |
2084.60 |
2084.60 |
2076.20 |
2084.60 |
-19.60 |
|
|
|
Total Volume and Open Interest |
2,143 |
127,801 |
-1,003 |
S & P 500 E-Mini(Globex) |
Jun15 |
150526 |
2124.50 |
2127.00 |
2096.00 |
2105.00 |
-19.50 |
794,479 |
2,724,877 |
+7,584 |
Sep15 |
150526 |
2116.75 |
2119.00 |
2088.50 |
2097.25 |
-19.75 |
4,753 |
49,673 |
+2,697 |
Total Volume and Open Interest |
799,455 |
2,780,492 |
+10,416 |
NASDAQ 100(CME) |
Jun15 |
150526 |
4517.00 |
4519.00 |
4455.00 |
4479.80 |
-49.00 |
154 |
7,169 |
-116 |
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 |
150526 |
4527.50 |
4538.50 |
4455.00 |
4479.80 |
-49.00 |
123,530 |
324,095 |
+4,672 |
Sep15 |
150526 |
4519.80 |
4531.30 |
4449.30 |
4473.30 |
-49.20 |
75 |
348 |
+20 |
Total Volume and Open Interest |
123,605 |
324,481 |
+4,692 |
S & P Midcap 400(CME) |
Jun15 |
150526 |
1524.90 |
1524.90 |
1524.90 |
1524.90 |
-14.70 |
0 |
1,104 |
+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 |
150526 |
14.47 |
15.20 |
14.40 |
14.93 |
+0.50 |
75,337 |
226,051 |
-3,209 |
Jul15 |
150526 |
15.68 |
16.15 |
15.60 |
15.98 |
+0.25 |
32,590 |
63,629 |
+4,028 |
Aug15 |
150526 |
16.35 |
16.75 |
16.30 |
16.52 |
+0.14 |
8,256 |
33,882 |
+555 |
Total Volume and Open Interest |
132,800 |
384,284 |
+2,163 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150526 |
20390 |
20590 |
20340 |
20430 |
+50 |
8,659 |
62,263 |
+538 |
Sep15 |
150526 |
20430 |
20600 |
20395 |
20475 |
+45 |
90 |
165 |
+45 |
Total Volume and Open Interest |
8,749 |
62,428 |
+583 |
Nikkei 225(SGX) |
Jun15 |
150526 |
20445 |
20490 |
20380 |
20490 |
+55 |
62,010 |
312,214 |
+4,121 |
Sep15 |
150526 |
20450 |
20470 |
20385 |
20470 |
+55 |
2 |
1,333 |
+12 |
Dec15 |
150526 |
20380 |
20380 |
20380 |
20380 |
+55 |
0 |
6,053 |
+0 |
Total Volume and Open Interest |
62,082 |
323,393 |
+4,125 |
CAC 40(EURONEXT) |
Jun15 |
150526 |
5089.0 |
5124.0 |
5037.5 |
5061.0 |
-26.5 |
71,498 |
319,443 |
+8,177 |
Jul15 |
150526 |
5101.0 |
5120.0 |
5039.0 |
5059.0 |
-26.5 |
8 |
46 |
-3 |
Aug15 |
150526 |
5063.5 |
5064.5 |
5059.0 |
5059.0 |
-26.0 |
|
|
|
Total Volume and Open Interest |
71,652 |
319,691 |
+8,246 |
Hang Seng Index(HKFE) |
May15 |
150526 |
27984 |
28560 |
27984 |
28296 |
+314 |
53,568 |
115,122 |
-4,419 |
Jun15 |
150526 |
27754 |
28328 |
27754 |
28067 |
+337 |
10,005 |
29,486 |
+6,023 |
Total Volume and Open Interest |
63,824 |
149,126 |
+1,670 |
DAX(EUREX) |
Jun15 |
150526 |
11798.0 |
11938.0 |
11592.0 |
11621.0 |
-205.5 |
70,749 |
171,482 |
+116 |
Sep15 |
150526 |
11804.0 |
11934.0 |
11598.0 |
11626.0 |
-205.5 |
269 |
8,652 |
-13 |
Dec15 |
150526 |
11799.5 |
11900.5 |
11606.0 |
11629.0 |
-205.5 |
9 |
540 |
+2 |
Total Volume and Open Interest |
71,027 |
180,674 |
+105 |
FT-SE 100(EURONEXT) |
Jun15 |
150526 |
7022.00 |
7041.00 |
6917.00 |
6936.50 |
-90.00 |
57,444 |
584,941 |
+3,651 |
Sep15 |
150526 |
6947.00 |
6951.00 |
6871.00 |
6886.50 |
-90.00 |
1,141 |
5,989 |
+1,095 |
Dec15 |
150526 |
6860.00 |
6860.00 |
6860.00 |
6860.00 |
-91.00 |
0 |
222 |
+0 |
Total Volume and Open Interest |
58,585 |
591,152 |
+4,746 |
SPI 200(SFE) |
Jun15 |
150526 |
5732.0 |
5786.0 |
5711.0 |
5778.0 |
+52.0 |
15,923 |
254,604 |
+1,150 |
Sep15 |
150526 |
5708.0 |
5728.0 |
5708.0 |
5725.0 |
+53.0 |
15 |
2,809 |
+1 |
Dec15 |
150526 |
5716.0 |
5716.0 |
5716.0 |
5716.0 |
+53.0 |
0 |
2,096 |
+0 |
Total Volume and Open Interest |
15,944 |
267,507 |
+1,120 |
FTSE MIB(ISE) |
Jun15 |
150526 |
23345.00 |
23505.00 |
23175.00 |
23305.00 |
-20.00 |
16,958 |
63,372 |
-346 |
Sep15 |
150526 |
23320.00 |
23430.00 |
23120.00 |
23230.00 |
-20.00 |
91 |
584 |
+38 |
Dec15 |
150526 |
23150.00 |
23150.00 |
23150.00 |
23150.00 |
-18.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17,049 |
63,961 |
-308 |
KOSPI 200(KFE) |
Jun15 |
150526 |
265.75 |
266.35 |
264.45 |
265.20 |
-0.60 |
153,077 |
122,157 |
-3,861 |
Sep15 |
150526 |
266.85 |
267.45 |
265.55 |
266.25 |
-0.50 |
644 |
6,116 |
+346 |
Dec15 |
150526 |
267.45 |
267.45 |
267.45 |
267.45 |
-0.80 |
3 |
1,063 |
+1 |
Total Volume and Open Interest |
153,724 |
130,580 |
-3,514 |
GSCI(CME) |
Jun15 |
150526 |
433.30 |
442.10 |
432.80 |
432.80 |
-9.20 |
67 |
12,434 |
-41 |
Jul15 |
150526 |
435.00 |
444.20 |
435.00 |
435.00 |
-9.10 |
50 |
50 |
+50 |
Aug15 |
150526 |
435.00 |
444.20 |
435.00 |
435.00 |
-9.10 |
|
|
|
Total Volume and Open Interest |
117 |
12,484 |
+9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|