|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue June 02, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150602 |
926.00 |
944.50 |
925.25 |
940.75 |
+14.75 |
112,312 |
351,808 |
+2,022 |
| Aug15 |
150602 |
913.25 |
930.00 |
913.00 |
927.50 |
+14.50 |
18,847 |
40,919 |
+1,205 |
| Sep15 |
150602 |
900.75 |
919.75 |
900.75 |
917.25 |
+15.75 |
4,046 |
16,975 |
+363 |
| Nov15 |
150602 |
901.25 |
919.50 |
900.25 |
917.00 |
+15.75 |
60,869 |
238,823 |
+3,755 |
| Jan16 |
150602 |
908.25 |
926.50 |
908.25 |
923.75 |
+15.50 |
5,125 |
24,497 |
+69 |
| Mar16 |
150602 |
915.00 |
930.50 |
913.00 |
928.00 |
+15.00 |
7,678 |
34,642 |
+2,043 |
| May16 |
150602 |
916.75 |
933.25 |
916.50 |
931.00 |
+14.50 |
4,299 |
15,370 |
+544 |
| Jul16 |
150602 |
923.50 |
939.00 |
922.50 |
936.75 |
+14.25 |
2,388 |
10,117 |
+618 |
| Aug16 |
150602 |
929.75 |
936.75 |
922.50 |
936.75 |
+14.25 |
26 |
407 |
+0 |
| Sep16 |
150602 |
930.00 |
930.00 |
915.50 |
930.00 |
+14.50 |
0 |
133 |
+0 |
| Nov16 |
150602 |
916.00 |
930.00 |
913.75 |
928.25 |
+14.50 |
217 |
7,423 |
+99 |
| Jan17 |
150602 |
920.00 |
933.75 |
919.25 |
933.75 |
+14.50 |
3 |
73 |
+0 |
| Mar17 |
150602 |
938.25 |
938.25 |
923.75 |
938.25 |
+14.50 |
0 |
66 |
+0 |
| May17 |
150602 |
941.75 |
941.75 |
927.25 |
941.75 |
+14.50 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
215,810 |
741,607 |
+10,718 |
| Soybean Meal(CBOT) |
| Jul15 |
150602 |
297.70 |
304.50 |
297.20 |
301.80 |
+5.20 |
54,573 |
169,200 |
-2,692 |
| Aug15 |
150602 |
291.90 |
298.40 |
291.70 |
296.50 |
+5.20 |
14,227 |
34,007 |
+1,093 |
| Sep15 |
150602 |
289.30 |
295.40 |
288.30 |
293.80 |
+5.50 |
5,919 |
27,569 |
-26 |
| Oct15 |
150602 |
286.20 |
292.80 |
286.10 |
291.50 |
+5.40 |
3,556 |
20,356 |
+990 |
| Dec15 |
150602 |
286.50 |
293.30 |
286.50 |
292.00 |
+5.50 |
26,578 |
89,423 |
+3,109 |
| Jan16 |
150602 |
289.10 |
293.10 |
286.20 |
291.10 |
+4.90 |
1,159 |
9,109 |
+169 |
| Mar16 |
150602 |
288.60 |
292.60 |
286.00 |
290.50 |
+4.50 |
1,327 |
11,086 |
+89 |
| May16 |
150602 |
286.70 |
293.00 |
286.50 |
291.20 |
+4.60 |
2,283 |
8,465 |
+571 |
| Jul16 |
150602 |
288.60 |
294.70 |
288.30 |
293.10 |
+4.80 |
1,953 |
9,100 |
+418 |
| Aug16 |
150602 |
292.70 |
294.50 |
289.10 |
293.70 |
+4.60 |
167 |
1,292 |
+65 |
| Total Volume and Open Interest |
112,303 |
385,589 |
+4,007 |
| Soybean Oil(CBOT) |
| Jul15 |
150602 |
34.50 |
34.94 |
34.08 |
34.17 |
-0.34 |
124,507 |
173,866 |
+1,348 |
| Aug15 |
150602 |
34.49 |
34.93 |
34.12 |
34.18 |
-0.33 |
27,026 |
37,127 |
+693 |
| Sep15 |
150602 |
34.52 |
34.92 |
34.13 |
34.19 |
-0.33 |
12,010 |
23,985 |
+774 |
| Oct15 |
150602 |
34.47 |
34.86 |
34.12 |
34.17 |
-0.30 |
5,589 |
13,020 |
-219 |
| Dec15 |
150602 |
34.56 |
34.97 |
34.18 |
34.24 |
-0.33 |
47,343 |
113,849 |
-2,162 |
| Jan16 |
150602 |
34.58 |
34.89 |
34.23 |
34.27 |
-0.33 |
1,738 |
11,066 |
-48 |
| Mar16 |
150602 |
34.65 |
34.95 |
34.23 |
34.28 |
-0.34 |
2,384 |
13,611 |
+821 |
| May16 |
150602 |
34.49 |
34.81 |
34.14 |
34.20 |
-0.33 |
2,142 |
9,305 |
+223 |
| Jul16 |
150602 |
34.51 |
34.80 |
34.08 |
34.18 |
-0.32 |
1,566 |
6,082 |
+407 |
| Aug16 |
150602 |
34.11 |
34.45 |
34.11 |
34.11 |
-0.34 |
310 |
988 |
-15 |
| Total Volume and Open Interest |
224,730 |
405,837 |
+1,840 |
| Canola(WCE) |
| Jul15 |
150602 |
484.4 |
497.5 |
481.1 |
482.6 |
-2.5 |
14,279 |
94,513 |
-3,821 |
| Nov15 |
150602 |
480.8 |
497.4 |
478.3 |
479.6 |
-1.7 |
13,439 |
62,984 |
+3,009 |
| Jan16 |
150602 |
479.0 |
493.5 |
475.0 |
476.4 |
-3.0 |
146 |
2,286 |
+109 |
| Mar16 |
150602 |
488.2 |
490.0 |
474.3 |
474.3 |
-3.0 |
48 |
801 |
+43 |
| May16 |
150602 |
475.0 |
475.0 |
471.3 |
471.3 |
-3.5 |
15 |
460 |
+0 |
| Total Volume and Open Interest |
27,954 |
162,583 |
-650 |
| Corn(CBOT) |
| Jul15 |
150602 |
352.00 |
359.50 |
351.75 |
359.00 |
+6.75 |
141,539 |
663,188 |
-6,221 |
| Sep15 |
150602 |
358.00 |
365.75 |
358.00 |
365.25 |
+7.00 |
41,497 |
243,270 |
+6,797 |
| Dec15 |
150602 |
369.50 |
376.50 |
368.75 |
376.00 |
+7.00 |
53,502 |
353,392 |
+5,852 |
| Mar16 |
150602 |
379.00 |
386.50 |
379.00 |
386.25 |
+7.25 |
4,306 |
88,967 |
+196 |
| May16 |
150602 |
385.75 |
393.75 |
385.75 |
393.50 |
+7.50 |
1,633 |
19,102 |
+41 |
| Jul16 |
150602 |
392.00 |
400.00 |
392.00 |
399.75 |
+7.50 |
3,247 |
36,357 |
+488 |
| Sep16 |
150602 |
395.25 |
397.75 |
390.75 |
397.75 |
+7.00 |
174 |
2,976 |
-3 |
| Dec16 |
150602 |
393.00 |
399.50 |
392.75 |
398.50 |
+5.75 |
1,053 |
26,531 |
+168 |
| Mar17 |
150602 |
404.50 |
409.50 |
403.25 |
408.75 |
+5.50 |
5 |
1,107 |
+5 |
| May17 |
150602 |
411.25 |
415.50 |
410.00 |
415.50 |
+5.50 |
5 |
639 |
+0 |
| Total Volume and Open Interest |
246,991 |
1,437,170 |
+7,335 |
| Wheat(CBOT) |
| Jul15 |
150602 |
495.25 |
513.25 |
493.00 |
512.50 |
+18.75 |
81,444 |
233,593 |
-502 |
| Sep15 |
150602 |
500.00 |
518.25 |
497.75 |
517.25 |
+18.50 |
35,033 |
91,268 |
+5,514 |
| Dec15 |
150602 |
513.75 |
531.50 |
511.75 |
530.75 |
+18.00 |
18,804 |
79,947 |
+3,729 |
| Mar16 |
150602 |
527.25 |
545.00 |
526.75 |
544.50 |
+17.75 |
2,656 |
27,708 |
+133 |
| May16 |
150602 |
539.00 |
553.50 |
535.75 |
553.50 |
+17.75 |
617 |
7,081 |
+60 |
| Jul16 |
150602 |
541.50 |
558.00 |
540.25 |
557.75 |
+16.75 |
320 |
5,613 |
-99 |
| Total Volume and Open Interest |
138,994 |
445,812 |
+8,886 |
| Wheat(KCBT) |
| Jul15 |
150602 |
515.25 |
536.75 |
513.00 |
535.50 |
+21.25 |
16,860 |
88,096 |
+980 |
| Sep15 |
150602 |
524.00 |
546.75 |
522.50 |
545.50 |
+22.25 |
6,988 |
29,683 |
+1,102 |
| Dec15 |
150602 |
541.50 |
563.50 |
540.00 |
562.50 |
+22.50 |
3,320 |
25,932 |
-94 |
| Mar16 |
150602 |
556.50 |
576.25 |
553.25 |
576.25 |
+23.00 |
601 |
8,916 |
-94 |
| May16 |
150602 |
565.00 |
585.25 |
562.00 |
585.25 |
+23.25 |
118 |
2,819 |
+29 |
| Jul16 |
150602 |
579.25 |
591.50 |
568.00 |
591.50 |
+23.50 |
121 |
1,869 |
+17 |
| Total Volume and Open Interest |
28,096 |
157,915 |
+1,993 |
| Wheat(MGE) |
| Jul15 |
150602 |
548.00 |
576.00 |
547.25 |
571.25 |
+23.25 |
3,933 |
32,546 |
-184 |
| Sep15 |
150602 |
558.00 |
585.00 |
558.00 |
580.25 |
+22.25 |
1,653 |
14,799 |
+25 |
| Dec15 |
150602 |
575.00 |
599.00 |
573.00 |
594.50 |
+23.00 |
1,502 |
14,038 |
+146 |
| Mar16 |
150602 |
585.00 |
612.00 |
585.00 |
608.25 |
+23.75 |
1,070 |
6,364 |
+144 |
| May16 |
150602 |
597.75 |
620.00 |
595.75 |
617.50 |
+24.00 |
431 |
1,457 |
+126 |
| Total Volume and Open Interest |
8,651 |
69,828 |
+295 |
| Oats(CBOT) |
| Jul15 |
150602 |
243.50 |
255.50 |
242.25 |
252.75 |
+8.25 |
1,059 |
4,180 |
-367 |
| Sep15 |
150602 |
250.50 |
261.00 |
250.00 |
259.50 |
+7.25 |
588 |
1,286 |
+351 |
| Dec15 |
150602 |
259.00 |
269.50 |
259.00 |
266.00 |
+7.00 |
328 |
3,297 |
-107 |
| Mar16 |
150602 |
271.50 |
271.50 |
264.50 |
271.50 |
+7.00 |
2 |
232 |
+0 |
| Total Volume and Open Interest |
1,977 |
8,996 |
-123 |
| Rough Rice(CBOT) |
| Jul15 |
150602 |
9.64 |
9.78 |
9.64 |
9.77 |
+0.12 |
721 |
7,642 |
-182 |
| Sep15 |
150602 |
9.91 |
10.05 |
9.91 |
10.05 |
+0.12 |
542 |
3,928 |
+271 |
| Nov15 |
150602 |
10.23 |
10.32 |
10.21 |
10.32 |
+0.12 |
18 |
326 |
+2 |
| Jan16 |
150602 |
10.46 |
10.58 |
10.46 |
10.58 |
+0.12 |
0 |
45 |
+0 |
| Total Volume and Open Interest |
1,281 |
11,943 |
+91 |
| Live Cattle(CME) |
| Jun15 |
150602 |
153.300 |
153.485 |
152.750 |
153.300 |
+0.150 |
27,875 |
44,672 |
-9,147 |
| Aug15 |
150602 |
152.450 |
152.450 |
151.450 |
152.000 |
-0.150 |
42,307 |
148,862 |
+907 |
| Oct15 |
150602 |
153.900 |
154.150 |
153.100 |
153.630 |
-0.220 |
8,258 |
63,376 |
-1,018 |
| Dec15 |
150602 |
155.000 |
155.035 |
154.185 |
154.900 |
-0.150 |
7,293 |
37,842 |
+106 |
| Feb16 |
150602 |
155.000 |
155.050 |
154.235 |
154.935 |
-0.065 |
1,302 |
10,340 |
-2 |
| Apr16 |
150602 |
154.150 |
154.535 |
153.575 |
154.435 |
-0.050 |
453 |
5,860 |
-53 |
| Total Volume and Open Interest |
87,637 |
313,588 |
-9,205 |
| Feeder Cattle(CME) |
| Aug15 |
150602 |
223.935 |
224.185 |
221.880 |
223.330 |
-0.220 |
5,779 |
25,360 |
-219 |
| Sep15 |
150602 |
222.380 |
222.880 |
220.750 |
221.985 |
-0.395 |
1,120 |
4,756 |
+37 |
| Oct15 |
150602 |
221.400 |
221.500 |
219.435 |
220.750 |
-0.400 |
975 |
5,278 |
-52 |
| Nov15 |
150602 |
219.600 |
220.080 |
218.250 |
219.300 |
-0.485 |
353 |
2,617 |
+103 |
| Jan16 |
150602 |
213.330 |
213.700 |
211.650 |
212.785 |
-0.450 |
95 |
1,932 |
+9 |
| Mar16 |
150602 |
212.250 |
212.250 |
210.500 |
211.285 |
-0.750 |
55 |
634 |
+14 |
| Apr16 |
150602 |
212.800 |
212.800 |
212.000 |
212.200 |
-0.680 |
24 |
110 |
+12 |
| Total Volume and Open Interest |
8,405 |
40,704 |
-92 |
| Lean Hogs(CME) |
| Jun15 |
150602 |
84.285 |
84.730 |
83.580 |
84.480 |
-0.170 |
14,610 |
25,127 |
-4,216 |
| Jul15 |
150602 |
84.135 |
84.430 |
83.135 |
83.800 |
-0.550 |
20,594 |
59,226 |
+1,245 |
| Aug15 |
150602 |
83.000 |
83.480 |
82.180 |
82.750 |
-0.635 |
8,050 |
45,165 |
+400 |
| Oct15 |
150602 |
73.400 |
73.500 |
72.650 |
72.950 |
-0.585 |
5,650 |
51,144 |
-283 |
| Dec15 |
150602 |
69.500 |
69.650 |
68.900 |
69.250 |
-0.535 |
2,010 |
28,298 |
-3 |
| Feb16 |
150602 |
71.800 |
71.850 |
71.330 |
71.635 |
-0.445 |
755 |
8,810 |
+111 |
| Apr16 |
150602 |
73.885 |
73.900 |
73.350 |
73.885 |
-0.295 |
312 |
4,094 |
-29 |
| May16 |
150602 |
77.200 |
77.450 |
77.000 |
77.300 |
-0.350 |
11 |
92 |
+11 |
| Total Volume and Open Interest |
52,092 |
223,109 |
-2,734 |
| Class III Milk(CME) |
| May15 |
150602 |
16.22 |
16.23 |
16.21 |
16.23 |
+0.02 |
34 |
5,215 |
-18 |
| Jun15 |
150602 |
17.00 |
17.06 |
16.86 |
16.90 |
-0.07 |
498 |
6,172 |
+102 |
| Jul15 |
150602 |
17.65 |
17.73 |
17.42 |
17.46 |
-0.11 |
401 |
4,347 |
+69 |
| Aug15 |
150602 |
17.75 |
17.90 |
17.50 |
17.54 |
-0.18 |
175 |
3,664 |
+44 |
| Sep15 |
150602 |
17.85 |
17.93 |
17.55 |
17.60 |
-0.20 |
86 |
3,561 |
+51 |
| Oct15 |
150602 |
17.75 |
17.80 |
17.51 |
17.51 |
-0.16 |
70 |
3,201 |
+38 |
| Nov15 |
150602 |
17.70 |
17.76 |
17.51 |
17.51 |
-0.13 |
20 |
3,087 |
+4 |
| Dec15 |
150602 |
17.42 |
17.44 |
17.28 |
17.28 |
-0.11 |
32 |
2,859 |
+8 |
| Jan16 |
150602 |
16.94 |
16.94 |
16.90 |
16.90 |
+0.01 |
12 |
699 |
+4 |
| Feb16 |
150602 |
16.86 |
16.86 |
16.86 |
16.86 |
+0.05 |
6 |
570 |
+0 |
| Mar16 |
150602 |
16.91 |
16.91 |
16.91 |
16.91 |
+0.03 |
10 |
512 |
+4 |
| Apr16 |
150602 |
16.90 |
16.90 |
16.89 |
16.89 |
unch |
2 |
289 |
+1 |
| May16 |
150602 |
16.91 |
16.91 |
16.91 |
16.91 |
+0.01 |
1 |
241 |
+1 |
| Total Volume and Open Interest |
1,350 |
35,018 |
+309 |
| Cocoa(ICE) |
| Jul15 |
150602 |
3066 |
3126 |
3066 |
3112 |
+59 |
17,924 |
84,291 |
-2,844 |
| Sep15 |
150602 |
3064 |
3121 |
3064 |
3109 |
+60 |
11,709 |
53,099 |
+4,080 |
| Dec15 |
150602 |
3056 |
3112 |
3054 |
3098 |
+60 |
6,130 |
45,276 |
-32 |
| Mar16 |
150602 |
3045 |
3089 |
3045 |
3089 |
+62 |
3,119 |
24,894 |
+1,125 |
| May16 |
150602 |
3038 |
3085 |
3038 |
3083 |
+63 |
346 |
6,962 |
+173 |
| Jul16 |
150602 |
3061 |
3075 |
3061 |
3075 |
+65 |
178 |
7,388 |
+13 |
| Sep16 |
150602 |
3053 |
3067 |
3053 |
3067 |
+67 |
40 |
771 |
+8 |
| Total Volume and Open Interest |
39,463 |
225,682 |
+2,520 |
| Coffee "C"(ICE) |
| Jul15 |
150602 |
129.35 |
134.00 |
128.90 |
132.70 |
+2.90 |
13,770 |
88,185 |
+177 |
| Sep15 |
150602 |
131.80 |
136.15 |
131.30 |
135.05 |
+3.00 |
6,268 |
47,185 |
+1,297 |
| Dec15 |
150602 |
135.35 |
139.50 |
135.05 |
138.55 |
+2.90 |
2,840 |
30,557 |
+1 |
| Mar16 |
150602 |
138.90 |
142.95 |
138.60 |
142.05 |
+2.85 |
813 |
12,992 |
+188 |
| May16 |
150602 |
140.65 |
144.65 |
140.50 |
143.90 |
+2.75 |
298 |
6,540 |
+74 |
| Jul16 |
150602 |
142.25 |
146.20 |
142.05 |
145.45 |
+2.65 |
117 |
2,861 |
-37 |
| Total Volume and Open Interest |
24,403 |
198,017 |
+1,844 |
| Orange Juice(ICE) |
| Jul15 |
150602 |
116.45 |
117.70 |
110.30 |
110.50 |
-5.80 |
835 |
10,504 |
-181 |
| Sep15 |
150602 |
118.45 |
119.90 |
112.15 |
112.50 |
-6.15 |
345 |
3,001 |
+224 |
| Nov15 |
150602 |
120.85 |
121.00 |
114.35 |
114.50 |
-5.95 |
5 |
1,165 |
+5 |
| Jan16 |
150602 |
117.90 |
117.90 |
116.50 |
116.65 |
-5.55 |
0 |
320 |
+0 |
| Mar16 |
150602 |
117.00 |
117.00 |
117.00 |
117.00 |
-6.15 |
0 |
50 |
+0 |
| May16 |
150602 |
118.20 |
118.20 |
118.20 |
118.20 |
-6.15 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
1,185 |
15,047 |
+48 |
| Sugar #11(ICE) |
| Jul15 |
150602 |
12.26 |
12.50 |
12.24 |
12.32 |
+0.07 |
51,914 |
428,028 |
-12,793 |
| Oct15 |
150602 |
12.58 |
12.79 |
12.55 |
12.65 |
+0.10 |
35,451 |
248,809 |
+12,640 |
| Mar16 |
150602 |
13.86 |
14.05 |
13.84 |
13.92 |
+0.07 |
11,517 |
134,331 |
+2,594 |
| May16 |
150602 |
13.91 |
14.10 |
13.90 |
13.99 |
+0.08 |
2,462 |
26,612 |
+375 |
| Jul16 |
150602 |
13.92 |
14.10 |
13.90 |
13.99 |
+0.07 |
1,457 |
28,740 |
+347 |
| Oct16 |
150602 |
14.12 |
14.28 |
14.10 |
14.20 |
+0.08 |
439 |
22,579 |
+35 |
| Mar17 |
150602 |
14.60 |
14.70 |
14.56 |
14.64 |
+0.05 |
207 |
9,909 |
-30 |
| May17 |
150602 |
14.56 |
14.66 |
14.54 |
14.60 |
+0.05 |
29 |
1,762 |
+17 |
| Total Volume and Open Interest |
103,511 |
905,303 |
+3,217 |
| London Cocoa(LCE) |
| Jul15 |
150602 |
2093 |
2114 |
2091 |
2111 |
+17 |
16,318 |
84,310 |
+3,491 |
| Sep15 |
150602 |
2089 |
2108 |
2086 |
2106 |
+17 |
7,676 |
55,598 |
+2,398 |
| Dec15 |
150602 |
2068 |
2090 |
2068 |
2090 |
+19 |
5,403 |
56,027 |
-218 |
| Mar16 |
150602 |
2046 |
2067 |
2046 |
2067 |
+19 |
5,752 |
55,819 |
+997 |
| May16 |
150602 |
2052 |
2064 |
2052 |
2064 |
+19 |
1,484 |
9,342 |
-65 |
| Jul16 |
150602 |
2040 |
2059 |
2040 |
2059 |
+18 |
1,209 |
17,065 |
+761 |
| Sep16 |
150602 |
2043 |
2053 |
2041 |
2053 |
+18 |
261 |
5,435 |
-39 |
| Total Volume and Open Interest |
38,168 |
286,610 |
+7,327 |
| London Sugar(LCE) |
| Aug15 |
150602 |
353.20 |
359.50 |
353.20 |
355.00 |
+1.60 |
3,566 |
39,214 |
+691 |
| Oct15 |
150602 |
354.30 |
358.80 |
354.00 |
355.00 |
+1.10 |
2,244 |
18,654 |
-46 |
| Dec15 |
150602 |
360.00 |
363.90 |
359.50 |
360.70 |
+1.10 |
961 |
14,359 |
+272 |
| Mar16 |
150602 |
365.20 |
368.70 |
364.00 |
365.10 |
+0.30 |
363 |
8,783 |
+116 |
| May16 |
150602 |
371.40 |
372.50 |
368.30 |
369.90 |
-0.50 |
36 |
2,931 |
-10 |
| Total Volume and Open Interest |
7,176 |
85,545 |
+1,023 |
| Cotton(ICE) |
| Jul15 |
150602 |
63.60 |
64.29 |
63.33 |
63.60 |
-0.15 |
36,712 |
94,670 |
-2,527 |
| Oct15 |
150602 |
64.32 |
64.70 |
64.27 |
64.42 |
-0.14 |
17 |
249 |
+2 |
| Dec15 |
150602 |
64.07 |
64.66 |
63.85 |
64.06 |
-0.01 |
21,139 |
81,602 |
+2,877 |
| Mar16 |
150602 |
64.03 |
64.67 |
64.02 |
64.31 |
+0.11 |
1,412 |
8,745 |
+281 |
| May16 |
150602 |
64.50 |
64.78 |
64.49 |
64.72 |
+0.06 |
200 |
1,224 |
+15 |
| Jul16 |
150602 |
65.00 |
65.23 |
65.00 |
65.19 |
+0.03 |
149 |
2,212 |
+86 |
| Total Volume and Open Interest |
59,776 |
189,670 |
+879 |
| Lumber(CME) |
| Jul15 |
150602 |
267.1 |
269.2 |
263.5 |
265.4 |
-0.8 |
1,115 |
3,886 |
-404 |
| Sep15 |
150602 |
269.0 |
269.7 |
263.0 |
263.8 |
-4.1 |
556 |
1,689 |
+236 |
| Nov15 |
150602 |
269.3 |
269.3 |
263.5 |
264.6 |
-3.1 |
25 |
216 |
+8 |
| Jan16 |
150602 |
272.0 |
275.5 |
270.0 |
272.0 |
-3.0 |
2 |
39 |
+0 |
| Total Volume and Open Interest |
1,699 |
5,848 |
-160 |
| Crude Oil(NYM) |
| Jul15 |
150602 |
60.18 |
61.58 |
60.09 |
61.26 |
+1.06 |
452,222 |
389,811 |
-9,742 |
| Aug15 |
150602 |
60.41 |
61.83 |
60.36 |
61.52 |
+1.04 |
127,479 |
166,009 |
+8,944 |
| Sep15 |
150602 |
60.58 |
61.95 |
60.47 |
61.68 |
+1.06 |
61,205 |
169,558 |
+1,056 |
| Oct15 |
150602 |
60.70 |
62.04 |
60.54 |
61.78 |
+1.06 |
27,311 |
91,000 |
+3,532 |
| Nov15 |
150602 |
60.81 |
62.21 |
60.76 |
61.99 |
+1.07 |
21,295 |
58,088 |
+2,786 |
| Dec15 |
150602 |
61.07 |
62.42 |
60.99 |
62.25 |
+1.07 |
70,447 |
217,414 |
+3,935 |
| Jan16 |
150602 |
61.27 |
62.57 |
61.27 |
62.48 |
+1.05 |
8,912 |
66,766 |
+746 |
| Feb16 |
150602 |
61.87 |
62.72 |
61.72 |
62.63 |
+1.00 |
6,578 |
30,984 |
+556 |
| Mar16 |
150602 |
62.00 |
62.87 |
61.93 |
62.74 |
+0.97 |
7,399 |
53,100 |
+715 |
| Apr16 |
150602 |
61.75 |
62.95 |
61.75 |
62.85 |
+0.95 |
2,350 |
17,444 |
+128 |
| May16 |
150602 |
62.25 |
63.01 |
62.25 |
62.96 |
+0.93 |
2,452 |
16,171 |
+55 |
| Jun16 |
150602 |
62.01 |
63.16 |
62.01 |
63.06 |
+0.91 |
14,306 |
67,577 |
+683 |
| Jul16 |
150602 |
62.83 |
63.20 |
62.47 |
63.11 |
+0.90 |
1,564 |
12,910 |
+439 |
| Aug16 |
150602 |
62.73 |
63.25 |
62.73 |
63.18 |
+0.89 |
850 |
9,812 |
+107 |
| Sep16 |
150602 |
63.11 |
63.27 |
62.81 |
63.27 |
+0.88 |
1,585 |
30,337 |
+235 |
| Oct16 |
150602 |
62.90 |
63.42 |
62.90 |
63.38 |
+0.87 |
950 |
10,702 |
+61 |
| Total Volume and Open Interest |
843,959 |
1,649,110 |
+15,141 |
| e-miNY Crude Oil(NYM) |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150602 |
60.200 |
61.575 |
60.075 |
61.250 |
+1.050 |
12,636 |
2,464 |
-557 |
| Aug15 |
150602 |
60.500 |
61.800 |
60.400 |
61.525 |
+1.050 |
453 |
662 |
-44 |
| Sep15 |
150602 |
60.550 |
61.800 |
60.550 |
61.675 |
+1.050 |
139 |
404 |
-22 |
| Oct15 |
150602 |
61.000 |
62.000 |
61.000 |
61.775 |
+1.050 |
58 |
345 |
-12 |
| Nov15 |
150602 |
61.725 |
62.025 |
61.725 |
62.000 |
+1.075 |
66 |
254 |
+12 |
| Dec15 |
150602 |
62.000 |
62.250 |
61.975 |
62.250 |
+1.075 |
80 |
684 |
+35 |
| Jan16 |
150602 |
62.475 |
62.475 |
62.475 |
62.475 |
+1.050 |
0 |
12 |
+0 |
| Feb16 |
150602 |
62.625 |
62.625 |
62.625 |
62.625 |
+1.000 |
0 |
8 |
+0 |
| Mar16 |
150602 |
62.750 |
62.750 |
62.750 |
62.750 |
+0.975 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
13,432 |
4,904 |
-588 |
| NY Harbor ULSD(NYM) |
| Jul15 |
150602 |
192.59 |
195.17 |
191.92 |
194.55 |
+1.91 |
79,486 |
108,983 |
+4,063 |
| Aug15 |
150602 |
193.04 |
195.99 |
192.85 |
195.41 |
+1.92 |
28,618 |
41,630 |
+1,027 |
| Sep15 |
150602 |
194.52 |
197.31 |
194.20 |
196.76 |
+1.98 |
15,111 |
39,193 |
+1,002 |
| Oct15 |
150602 |
196.29 |
198.85 |
195.76 |
198.32 |
+2.06 |
9,359 |
22,362 |
-1,150 |
| Nov15 |
150602 |
197.67 |
200.32 |
197.36 |
199.82 |
+2.15 |
6,607 |
16,332 |
-696 |
| Dec15 |
150602 |
198.50 |
201.70 |
198.50 |
201.14 |
+2.22 |
14,499 |
40,049 |
+547 |
| Jan16 |
150602 |
200.78 |
202.94 |
200.31 |
202.40 |
+2.27 |
2,965 |
11,055 |
+352 |
| Feb16 |
150602 |
200.90 |
203.26 |
200.90 |
202.80 |
+2.27 |
1,003 |
8,150 |
+47 |
| Mar16 |
150602 |
201.17 |
202.76 |
200.38 |
202.25 |
+2.29 |
604 |
10,378 |
-40 |
| Apr16 |
150602 |
199.81 |
201.33 |
199.48 |
201.08 |
+2.33 |
340 |
7,095 |
+69 |
| May16 |
150602 |
199.40 |
201.20 |
199.40 |
201.15 |
+2.40 |
188 |
4,357 |
+9 |
| Jun16 |
150602 |
200.64 |
202.38 |
200.01 |
201.86 |
+2.49 |
926 |
9,505 |
+299 |
| Jul16 |
150602 |
202.50 |
202.88 |
202.50 |
202.88 |
+2.41 |
44 |
1,682 |
+9 |
| Aug16 |
150602 |
203.91 |
203.91 |
203.91 |
203.91 |
+2.37 |
45 |
1,769 |
+19 |
| Total Volume and Open Interest |
161,020 |
340,022 |
-194 |
| RBOB Gasoline(NYM) |
| Jul15 |
150602 |
204.56 |
207.37 |
202.12 |
206.48 |
+2.26 |
96,332 |
123,548 |
-3,938 |
| Aug15 |
150602 |
200.86 |
203.88 |
198.98 |
203.14 |
+2.39 |
49,691 |
53,854 |
+2,204 |
| Sep15 |
150602 |
197.12 |
199.97 |
195.57 |
199.32 |
+2.26 |
31,304 |
51,674 |
+2,679 |
| Oct15 |
150602 |
181.02 |
183.65 |
179.97 |
183.22 |
+2.20 |
13,833 |
27,694 |
-347 |
| Nov15 |
150602 |
176.94 |
179.50 |
176.17 |
179.13 |
+2.12 |
6,209 |
22,192 |
+332 |
| Dec15 |
150602 |
173.97 |
176.66 |
173.26 |
176.23 |
+2.00 |
8,265 |
39,139 |
+1,461 |
| Jan16 |
150602 |
174.50 |
175.84 |
173.25 |
175.57 |
+1.96 |
1,011 |
9,675 |
+146 |
| Feb16 |
150602 |
174.19 |
176.47 |
174.16 |
176.26 |
+1.99 |
491 |
2,471 |
+17 |
| Mar16 |
150602 |
175.81 |
177.96 |
175.81 |
177.86 |
+2.02 |
420 |
2,769 |
+77 |
| Apr16 |
150602 |
196.27 |
197.02 |
195.93 |
196.88 |
+1.98 |
589 |
2,723 |
+105 |
| Total Volume and Open Interest |
211,059 |
360,418 |
-2,891 |
| e-miNY RBOB Gasoline(NYM) |
| Jul15 |
150602 |
206.50 |
206.50 |
206.48 |
206.50 |
+2.30 |
0 |
1 |
+0 |
| Aug15 |
150602 |
203.10 |
203.14 |
203.10 |
203.10 |
+2.30 |
|
|
|
| Sep15 |
150602 |
199.30 |
199.32 |
199.30 |
199.30 |
+2.20 |
|
|
|
| Oct15 |
150602 |
183.20 |
183.22 |
183.20 |
183.20 |
+2.20 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Jul15 |
150602 |
2.652 |
2.723 |
2.599 |
2.698 |
+0.049 |
126,730 |
265,006 |
+6,183 |
| Aug15 |
150602 |
2.673 |
2.751 |
2.626 |
2.725 |
+0.048 |
24,688 |
79,824 |
+2,524 |
| Sep15 |
150602 |
2.684 |
2.761 |
2.639 |
2.736 |
+0.047 |
28,688 |
106,308 |
-5,199 |
| Oct15 |
150602 |
2.724 |
2.798 |
2.679 |
2.773 |
+0.045 |
29,102 |
125,222 |
+378 |
| Nov15 |
150602 |
2.843 |
2.908 |
2.801 |
2.885 |
+0.039 |
11,566 |
68,478 |
+133 |
| Dec15 |
150602 |
3.031 |
3.089 |
2.990 |
3.064 |
+0.036 |
9,819 |
66,127 |
-2,006 |
| Jan16 |
150602 |
3.131 |
3.191 |
3.092 |
3.167 |
+0.034 |
12,128 |
65,932 |
+42 |
| Feb16 |
150602 |
3.128 |
3.164 |
3.094 |
3.162 |
+0.033 |
1,699 |
15,910 |
+106 |
| Mar16 |
150602 |
3.089 |
3.141 |
3.052 |
3.122 |
+0.031 |
7,032 |
39,985 |
+1,595 |
| Apr16 |
150602 |
2.948 |
3.005 |
2.925 |
2.984 |
+0.028 |
4,414 |
44,047 |
-753 |
| May16 |
150602 |
2.955 |
3.012 |
2.941 |
2.995 |
+0.029 |
931 |
12,863 |
+344 |
| Jun16 |
150602 |
2.994 |
3.046 |
2.978 |
3.029 |
+0.029 |
738 |
11,007 |
+282 |
| Jul16 |
150602 |
3.033 |
3.075 |
3.020 |
3.072 |
+0.030 |
600 |
8,611 |
+334 |
| Aug16 |
150602 |
3.052 |
3.086 |
3.038 |
3.086 |
+0.031 |
466 |
8,060 |
+279 |
| Sep16 |
150602 |
3.051 |
3.083 |
3.040 |
3.083 |
+0.032 |
1,325 |
7,023 |
+14 |
| Oct16 |
150602 |
3.082 |
3.113 |
3.059 |
3.112 |
+0.032 |
1,646 |
13,444 |
-360 |
| Total Volume and Open Interest |
263,166 |
992,690 |
+4,506 |
| Brent Crude Oil(ICE) |
| Jul15 |
150602 |
64.90 |
65.88 |
64.58 |
65.49 |
+0.61 |
278,461 |
250,258 |
+7,328 |
| Aug15 |
150602 |
65.35 |
66.50 |
65.27 |
66.20 |
+0.69 |
140,491 |
256,268 |
+8,945 |
| Sep15 |
150602 |
65.95 |
67.02 |
65.77 |
66.71 |
+0.74 |
79,282 |
224,003 |
+8,415 |
| Oct15 |
150602 |
66.33 |
67.45 |
66.16 |
67.14 |
+0.77 |
27,242 |
84,271 |
+2,381 |
| Nov15 |
150602 |
66.67 |
67.82 |
66.52 |
67.52 |
+0.79 |
16,267 |
68,473 |
-882 |
| Dec15 |
150602 |
67.05 |
68.21 |
66.90 |
67.90 |
+0.81 |
84,862 |
228,542 |
+533 |
| Jan16 |
150602 |
67.30 |
68.44 |
67.24 |
68.23 |
+0.83 |
9,790 |
60,556 |
+1,273 |
| Feb16 |
150602 |
67.49 |
68.71 |
67.49 |
68.51 |
+0.85 |
4,070 |
50,076 |
+39 |
| Mar16 |
150602 |
67.70 |
68.96 |
67.70 |
68.74 |
+0.85 |
7,087 |
61,957 |
+1,143 |
| Apr16 |
150602 |
68.53 |
69.00 |
68.53 |
69.00 |
+0.86 |
2,110 |
37,371 |
+655 |
| May16 |
150602 |
69.35 |
69.35 |
69.23 |
69.23 |
+0.85 |
1,032 |
21,837 |
+220 |
| Jun16 |
150602 |
68.68 |
69.67 |
68.55 |
69.45 |
+0.84 |
15,311 |
71,555 |
+1,982 |
| Jul16 |
150602 |
69.66 |
69.66 |
69.66 |
69.66 |
+0.82 |
1,619 |
19,778 |
+179 |
| Aug16 |
150602 |
69.87 |
69.87 |
69.87 |
69.87 |
+0.82 |
768 |
16,675 |
+56 |
| Total Volume and Open Interest |
710,849 |
1,760,412 |
+32,329 |
| Gas Oil(ICE) |
| Jun15 |
150602 |
591.50 |
599.75 |
591.00 |
596.00 |
+6.25 |
51,489 |
114,347 |
-5,986 |
| Jul15 |
150602 |
592.50 |
601.25 |
592.00 |
597.25 |
+6.50 |
74,041 |
136,182 |
+1,439 |
| Aug15 |
150602 |
593.00 |
603.25 |
593.00 |
599.00 |
+6.50 |
32,250 |
89,782 |
+82 |
| Sep15 |
150602 |
598.50 |
606.25 |
597.25 |
602.00 |
+6.50 |
24,046 |
49,143 |
+4,323 |
| Oct15 |
150602 |
602.50 |
610.75 |
601.50 |
606.50 |
+7.00 |
19,413 |
57,244 |
+4,962 |
| Nov15 |
150602 |
604.75 |
612.00 |
604.75 |
608.50 |
+7.25 |
12,760 |
29,441 |
+2,967 |
| Dec15 |
150602 |
604.50 |
614.25 |
604.50 |
609.75 |
+7.00 |
28,088 |
92,066 |
-337 |
| Jan16 |
150602 |
614.25 |
616.00 |
610.75 |
612.25 |
+7.00 |
4,139 |
23,195 |
+66 |
| Feb16 |
150602 |
616.00 |
618.00 |
613.75 |
614.50 |
+6.75 |
1,657 |
14,619 |
+285 |
| Mar16 |
150602 |
617.00 |
619.75 |
611.50 |
616.25 |
+6.75 |
1,292 |
18,428 |
-82 |
| Total Volume and Open Interest |
257,275 |
723,246 |
+9,303 |
| Ethanol(CBOT) |
| Jun15 |
150602 |
1.540 |
1.545 |
1.540 |
1.545 |
+0.041 |
35 |
111 |
-2 |
| Jul15 |
150602 |
1.481 |
1.530 |
1.480 |
1.527 |
+0.031 |
416 |
3,151 |
+20 |
| Aug15 |
150602 |
1.487 |
1.512 |
1.487 |
1.509 |
+0.028 |
208 |
862 |
+41 |
| Sep15 |
150602 |
1.468 |
1.491 |
1.466 |
1.491 |
+0.028 |
25 |
513 |
+3 |
| Oct15 |
150602 |
1.471 |
1.471 |
1.471 |
1.471 |
+0.028 |
23 |
488 |
-2 |
| Nov15 |
150602 |
1.435 |
1.448 |
1.435 |
1.448 |
+0.028 |
21 |
319 |
-5 |
| Dec15 |
150602 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.025 |
44 |
1,463 |
-1 |
| Jan16 |
150602 |
1.405 |
1.413 |
1.405 |
1.413 |
+0.025 |
2 |
266 |
+1 |
| Total Volume and Open Interest |
775 |
7,516 |
+54 |
| WTI Crude Oil(ICE) |
| Jul15 |
150602 |
60.14 |
61.58 |
60.12 |
61.26 |
+1.06 |
58,222 |
67,630 |
+2,491 |
| Aug15 |
150602 |
60.41 |
61.84 |
60.41 |
61.52 |
+1.04 |
23,025 |
35,508 |
+1,437 |
| Sep15 |
150602 |
60.90 |
61.98 |
60.79 |
61.68 |
+1.06 |
16,156 |
42,135 |
+114 |
| Oct15 |
150602 |
61.07 |
61.88 |
61.07 |
61.78 |
+1.06 |
6,315 |
19,841 |
+856 |
| Nov15 |
150602 |
61.30 |
62.08 |
61.27 |
61.99 |
+1.07 |
6,090 |
14,333 |
+215 |
| Dec15 |
150602 |
61.08 |
62.43 |
61.08 |
62.25 |
+1.07 |
23,959 |
94,730 |
-771 |
| Jan16 |
150602 |
62.18 |
62.48 |
61.84 |
62.48 |
+1.05 |
3,199 |
12,910 |
+966 |
| Feb16 |
150602 |
62.32 |
62.63 |
62.32 |
62.63 |
+1.00 |
387 |
2,832 |
-7 |
| Mar16 |
150602 |
62.45 |
62.74 |
62.45 |
62.74 |
+0.97 |
865 |
7,871 |
+184 |
| Apr16 |
150602 |
62.85 |
62.85 |
62.85 |
62.85 |
+0.95 |
275 |
3,286 |
+100 |
| May16 |
150602 |
62.96 |
62.96 |
62.96 |
62.96 |
+0.93 |
380 |
2,932 |
+197 |
| Jun16 |
150602 |
62.58 |
63.16 |
62.35 |
63.06 |
+0.91 |
3,567 |
21,709 |
+1,373 |
| Jul16 |
150602 |
63.11 |
63.11 |
63.11 |
63.11 |
+0.90 |
55 |
1,061 |
+3 |
| Aug16 |
150602 |
63.18 |
63.18 |
63.18 |
63.18 |
+0.89 |
69 |
1,726 |
+16 |
| Sep16 |
150602 |
63.27 |
63.27 |
63.27 |
63.27 |
+0.88 |
41 |
2,960 |
+20 |
| Oct16 |
150602 |
63.38 |
63.38 |
63.38 |
63.38 |
+0.87 |
18 |
704 |
-1 |
| Total Volume and Open Interest |
147,579 |
411,492 |
+6,916 |
| US Dollar Index(ICE) |
| Jun15 |
150602 |
97.530 |
97.610 |
95.710 |
95.878 |
-1.595 |
49,476 |
88,964 |
-1,089 |
| Sep15 |
150602 |
97.930 |
98.005 |
96.105 |
96.253 |
-1.615 |
3,465 |
12,184 |
+987 |
| Dec15 |
150602 |
98.495 |
98.495 |
96.450 |
96.607 |
-1.650 |
29 |
1,354 |
+16 |
| Total Volume and Open Interest |
52,989 |
102,750 |
-73 |
| Australian Dollar(CME) |
| Jun15 |
150602 |
76.02 |
77.85 |
76.02 |
77.76 |
+1.76 |
78,236 |
147,629 |
+3,206 |
| Sep15 |
150602 |
75.66 |
77.45 |
75.65 |
77.38 |
+1.76 |
2,080 |
3,910 |
+663 |
| Dec15 |
150602 |
77.00 |
77.01 |
77.00 |
77.01 |
+1.72 |
7 |
84 |
+2 |
| Total Volume and Open Interest |
80,323 |
151,638 |
+3,871 |
| British Pound(CME) |
| Jun15 |
150602 |
151.93 |
153.67 |
151.79 |
153.48 |
+1.45 |
84,891 |
174,340 |
-442 |
| Sep15 |
150602 |
151.93 |
153.55 |
151.69 |
153.38 |
+1.45 |
2,709 |
2,493 |
+1,028 |
| Dec15 |
150602 |
151.79 |
153.32 |
151.79 |
153.30 |
+1.44 |
0 |
64 |
+0 |
| Total Volume and Open Interest |
87,605 |
176,949 |
+586 |
| Canadian Dollar(CME) |
| Jun15 |
150602 |
79.80 |
80.83 |
79.75 |
80.61 |
+0.80 |
77,810 |
110,256 |
-650 |
| Sep15 |
150602 |
79.70 |
80.73 |
79.68 |
80.50 |
+0.79 |
4,615 |
8,125 |
+440 |
| Dec15 |
150602 |
79.72 |
80.61 |
79.72 |
80.42 |
+0.79 |
120 |
2,774 |
+7 |
| Mar16 |
150602 |
80.50 |
80.50 |
80.37 |
80.37 |
+0.79 |
0 |
547 |
+0 |
| Total Volume and Open Interest |
82,549 |
121,771 |
-199 |
| Japanese Yen(CME) |
| Jun15 |
150602 |
80.13 |
80.81 |
79.97 |
80.61 |
+0.50 |
129,335 |
246,251 |
-167 |
| Sep15 |
150602 |
80.24 |
80.91 |
80.06 |
80.71 |
+0.50 |
7,833 |
11,680 |
+1,444 |
| Dec15 |
150602 |
80.50 |
81.00 |
80.36 |
80.84 |
+0.50 |
66 |
438 |
+42 |
| Total Volume and Open Interest |
137,237 |
258,597 |
+1,322 |
| Swiss Franc(CME) |
| Jun15 |
150602 |
105.72 |
107.45 |
105.72 |
107.30 |
+1.52 |
26,404 |
30,028 |
-64 |
| Sep15 |
150602 |
106.18 |
107.85 |
106.18 |
107.69 |
+1.52 |
3,929 |
1,922 |
+1,067 |
| Dec15 |
150602 |
106.84 |
108.17 |
106.84 |
108.17 |
+1.54 |
0 |
301 |
+0 |
| Total Volume and Open Interest |
30,333 |
32,275 |
+1,003 |
| EuroFX(CME) |
| Jun15 |
150602 |
109.24 |
111.97 |
109.18 |
111.69 |
+2.34 |
244,226 |
411,350 |
-3,913 |
| Sep15 |
150602 |
109.40 |
112.08 |
109.33 |
111.83 |
+2.34 |
9,110 |
15,165 |
+1,322 |
| Dec15 |
150602 |
109.64 |
112.21 |
109.55 |
112.01 |
+2.34 |
118 |
1,386 |
+64 |
| Total Volume and Open Interest |
253,469 |
428,162 |
-2,522 |
| Mexican Peso(CME) |
| Jun15 |
150602 |
644.75 |
649.50 |
644.50 |
647.75 |
+2.75 |
25,686 |
84,021 |
+2,595 |
| Jul15 |
150602 |
646.50 |
646.50 |
646.50 |
646.50 |
+2.75 |
|
|
|
| Total Volume and Open Interest |
26,028 |
131,746 |
+2,570 |
| Brazilian Real(CME) |
| Jul15 |
150602 |
313.00 |
316.55 |
312.55 |
316.25 |
+5.05 |
2,324 |
4,190 |
+685 |
| Aug15 |
150602 |
311.30 |
312.80 |
311.30 |
312.80 |
+4.95 |
|
|
|
| Sep15 |
150602 |
311.15 |
311.15 |
309.70 |
309.70 |
+5.20 |
30 |
1,587 |
+3 |
| Oct15 |
150602 |
306.65 |
306.65 |
306.65 |
306.65 |
+5.10 |
|
|
|
| Total Volume and Open Interest |
2,354 |
14,929 |
-2,244 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150602 |
155~050 |
155~130 |
153~010 |
153~100 |
-1~210 |
56,163 |
30,785 |
-26,742 |
| Sep15 |
150602 |
153~220 |
153~280 |
151~150 |
151~250 |
-1~200 |
263,791 |
447,100 |
+8,969 |
| Dec15 |
150602 |
150~030 |
151~230 |
150~030 |
150~030 |
-1~200 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
319,954 |
477,890 |
-17,773 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150602 |
127~220 |
127~220 |
126~290 |
127~000 |
-0~180 |
389,444 |
240,124 |
-139,419 |
| Sep15 |
150602 |
127~005 |
127~010 |
126~070 |
126~100 |
-0~190 |
1,339,840 |
2,630,313 |
+19,462 |
| Dec15 |
150602 |
125~250 |
126~120 |
125~250 |
125~250 |
-0~190 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
1,729,284 |
2,870,448 |
-119,957 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150602 |
119~286 |
119~286 |
119~180 |
119~202 |
-0~066 |
238,499 |
116,983 |
-77,900 |
| Sep15 |
150602 |
119~104 |
119~110 |
118~304 |
119~006 |
-0~080 |
745,775 |
2,001,750 |
+105,745 |
| Dec15 |
150602 |
118~186 |
118~266 |
118~186 |
118~186 |
-0~080 |
|
|
|
| Total Volume and Open Interest |
984,274 |
2,118,733 |
+27,845 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150602 |
109~204 |
109~206 |
109~192 |
109~200 |
-0~006 |
112,685 |
100,224 |
-43,157 |
| Sep15 |
150602 |
109~104 |
109~104 |
109~084 |
109~092 |
-0~010 |
375,981 |
1,099,965 |
-2,905 |
| Dec15 |
150602 |
109~062 |
109~072 |
109~062 |
109~062 |
-0~010 |
|
|
|
| Total Volume and Open Interest |
488,666 |
1,200,189 |
-46,062 |
| Eurodollars(CME) |
| Jun15 |
150602 |
99.707 |
99.713 |
99.705 |
99.710 |
+0.003 |
112,287 |
1,089,961 |
-11,913 |
| Sep15 |
150602 |
99.590 |
99.595 |
99.580 |
99.595 |
+0.005 |
139,745 |
1,129,488 |
-2,606 |
| Dec15 |
150602 |
99.415 |
99.425 |
99.400 |
99.420 |
+0.005 |
190,192 |
1,278,552 |
-8,340 |
| Mar16 |
150602 |
99.225 |
99.230 |
99.200 |
99.225 |
unch |
159,859 |
997,726 |
-4,969 |
| Jun16 |
150602 |
99.010 |
99.015 |
98.985 |
99.000 |
-0.010 |
181,768 |
1,119,712 |
+14,929 |
| Sep16 |
150602 |
98.790 |
98.795 |
98.755 |
98.770 |
-0.015 |
161,828 |
894,604 |
+7,862 |
| Dec16 |
150602 |
98.580 |
98.580 |
98.535 |
98.550 |
-0.020 |
159,139 |
1,064,327 |
+6,338 |
| Mar17 |
150602 |
98.410 |
98.410 |
98.355 |
98.370 |
-0.030 |
134,675 |
691,278 |
+6,355 |
| Jun17 |
150602 |
98.250 |
98.255 |
98.185 |
98.200 |
-0.040 |
128,612 |
569,364 |
+2,863 |
| Sep17 |
150602 |
98.110 |
98.110 |
98.035 |
98.050 |
-0.050 |
90,624 |
499,685 |
+2,252 |
| Dec17 |
150602 |
97.980 |
97.980 |
97.900 |
97.910 |
-0.060 |
110,369 |
636,790 |
+6,199 |
| Mar18 |
150602 |
97.875 |
97.885 |
97.785 |
97.800 |
-0.065 |
81,823 |
325,801 |
+10,111 |
| Jun18 |
150602 |
97.775 |
97.775 |
97.680 |
97.690 |
-0.075 |
73,940 |
290,498 |
+13,647 |
| Sep18 |
150602 |
97.685 |
97.685 |
97.580 |
97.590 |
-0.080 |
48,267 |
179,036 |
+3,409 |
| Dec18 |
150602 |
97.590 |
97.590 |
97.485 |
97.495 |
-0.085 |
46,432 |
228,278 |
+5,974 |
| Mar19 |
150602 |
97.510 |
97.520 |
97.400 |
97.415 |
-0.090 |
33,352 |
151,625 |
+1,545 |
| Jun19 |
150602 |
97.435 |
97.435 |
97.320 |
97.335 |
-0.090 |
32,583 |
158,687 |
+3,018 |
| Sep19 |
150602 |
97.365 |
97.365 |
97.245 |
97.260 |
-0.090 |
33,790 |
105,148 |
+6,985 |
| Total Volume and Open Interest |
1,974,886 |
11,723,233 |
+66,450 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150602 |
159~09 |
159~14 |
156~27 |
157~04 |
-1~26 |
41,905 |
56,732 |
-21,774 |
| Sep15 |
150602 |
157~30 |
158~07 |
155~12 |
155~23 |
-1~26 |
121,907 |
583,862 |
+11,850 |
| Dec15 |
150602 |
154~11 |
156~05 |
154~11 |
154~11 |
-1~26 |
|
|
|
| Total Volume and Open Interest |
163,812 |
640,594 |
-9,924 |
| 30 Day Federal Funds(CBOT) |
| Jun15 |
150602 |
99.870 |
99.872 |
99.870 |
99.870 |
unch |
864 |
71,730 |
+347 |
| Jul15 |
150602 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
10,579 |
176,753 |
+289 |
| Aug15 |
150602 |
99.840 |
99.845 |
99.840 |
99.840 |
-0.005 |
10,642 |
115,565 |
-870 |
| Sep15 |
150602 |
99.805 |
99.805 |
99.795 |
99.805 |
unch |
2,441 |
60,535 |
-203 |
| Oct15 |
150602 |
99.755 |
99.760 |
99.745 |
99.760 |
unch |
7,205 |
82,185 |
+2,484 |
| Nov15 |
150602 |
99.715 |
99.720 |
99.710 |
99.720 |
unch |
5,116 |
65,221 |
+403 |
| Total Volume and Open Interest |
46,516 |
762,858 |
-96,753 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150602 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150602 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150602 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150602 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150602 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150602 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150602 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150602 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150602 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150602 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun15 |
150602 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150602 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150602 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150602 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150602 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150602 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150602 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150602 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun15 |
150602 |
147.53 |
147.54 |
147.25 |
147.33 |
-0.17 |
3,549 |
17,350 |
+295 |
| Sep15 |
150602 |
147.24 |
147.24 |
146.94 |
147.01 |
-0.18 |
138 |
864 |
+82 |
| Dec15 |
150602 |
146.45 |
146.45 |
146.45 |
146.45 |
-0.18 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
3,687 |
18,215 |
+377 |
| Euro-Bund(EUREX) |
| Jun15 |
150602 |
154.85 |
154.97 |
152.73 |
153.13 |
-2.12 |
638,322 |
1,147,508 |
-92,258 |
| Sep15 |
150602 |
154.52 |
154.57 |
152.24 |
152.65 |
-2.25 |
146,823 |
350,038 |
+34,270 |
| Dec15 |
150602 |
154.38 |
154.43 |
152.51 |
152.94 |
-2.22 |
94 |
232 |
+90 |
| Total Volume and Open Interest |
785,239 |
1,497,778 |
-57,900 |
| Euro-Bobl(EUREX) |
| Jun15 |
150602 |
128.71 |
128.79 |
128.34 |
128.42 |
-0.41 |
402,600 |
1,010,555 |
-50,736 |
| Sep15 |
150602 |
130.00 |
130.04 |
129.47 |
129.58 |
-0.54 |
83,792 |
212,424 |
+22,831 |
| Dec15 |
150602 |
129.42 |
129.42 |
129.42 |
129.42 |
-0.41 |
|
|
|
| Total Volume and Open Interest |
486,392 |
1,222,979 |
-27,905 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150602 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
4 |
7,916 |
-4 |
| Sep15 |
150602 |
99.995 |
99.995 |
99.995 |
99.995 |
-0.005 |
12 |
13,338 |
+0 |
| Dec15 |
150602 |
99.985 |
99.985 |
99.980 |
99.985 |
-0.005 |
0 |
32,432 |
+0 |
| Total Volume and Open Interest |
1,267 |
75,842 |
+143 |
| Long Gilt(LIFFE) |
| Jun15 |
150602 |
118~05 |
118~05 |
116~30 |
117~10 |
-0~30 |
8,278 |
55,807 |
-4,974 |
| Sep15 |
150602 |
117~09 |
117~09 |
116~02 |
116~14 |
-0~30 |
147,129 |
402,429 |
-195 |
| Total Volume and Open Interest |
155,407 |
458,236 |
-5,169 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150602 |
99.42 |
99.43 |
99.42 |
99.43 |
+0.01 |
15,949 |
310,383 |
-7,149 |
| Sep15 |
150602 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
12,471 |
342,984 |
+197 |
| Dec15 |
150602 |
99.32 |
99.32 |
99.30 |
99.30 |
-0.01 |
21,702 |
338,747 |
+2,225 |
| Mar16 |
150602 |
99.21 |
99.22 |
99.18 |
99.19 |
-0.02 |
34,061 |
286,485 |
-128 |
| Jun16 |
150602 |
99.08 |
99.09 |
99.04 |
99.06 |
-0.02 |
38,068 |
246,478 |
+4,940 |
| Sep16 |
150602 |
98.93 |
98.94 |
98.89 |
98.91 |
-0.03 |
30,660 |
229,200 |
-268 |
| Total Volume and Open Interest |
386,404 |
2,831,006 |
-319 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150602 |
100.000 |
100.010 |
100.000 |
100.005 |
unch |
34,802 |
465,528 |
-1,238 |
| Sep15 |
150602 |
99.990 |
100.000 |
99.990 |
99.995 |
unch |
46,272 |
363,318 |
+2,262 |
| Dec15 |
150602 |
99.985 |
99.990 |
99.980 |
99.985 |
-0.005 |
45,487 |
320,163 |
+4,491 |
| Total Volume and Open Interest |
407,276 |
3,360,661 |
-549 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150602 |
97.87 |
97.87 |
97.85 |
97.85 |
-0.02 |
26,929 |
129,860 |
-13,766 |
| Sep15 |
150602 |
97.94 |
97.95 |
97.90 |
97.91 |
-0.04 |
34,963 |
229,767 |
+1,984 |
| Dec15 |
150602 |
98.01 |
98.02 |
97.95 |
97.96 |
-0.05 |
34,389 |
197,336 |
-2,827 |
| Mar16 |
150602 |
98.03 |
98.04 |
97.96 |
97.97 |
-0.07 |
26,125 |
141,384 |
-592 |
| Jun16 |
150602 |
98.00 |
98.02 |
97.93 |
97.94 |
-0.07 |
17,848 |
118,318 |
+2,088 |
| Sep16 |
150602 |
97.95 |
97.96 |
97.88 |
97.88 |
-0.08 |
13,137 |
75,607 |
+4,339 |
| Dec16 |
150602 |
97.87 |
97.90 |
97.80 |
97.80 |
-0.08 |
4,641 |
49,851 |
+207 |
| Mar17 |
150602 |
97.80 |
97.81 |
97.73 |
97.73 |
-0.08 |
2,554 |
41,628 |
+1,067 |
| Jun17 |
150602 |
97.73 |
97.73 |
97.65 |
97.65 |
-0.08 |
898 |
10,642 |
-238 |
| Sep17 |
150602 |
97.63 |
97.63 |
97.56 |
97.56 |
-0.08 |
201 |
6,775 |
-99 |
| Total Volume and Open Interest |
161,985 |
1,003,865 |
-7,887 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150602 |
97.29 |
97.30 |
97.23 |
97.26 |
-0.04 |
89,706 |
817,811 |
+6,481 |
| Sep15 |
150602 |
97.27 |
97.27 |
97.19 |
97.22 |
-0.04 |
|
|
|
| Total Volume and Open Interest |
89,706 |
817,811 |
+6,481 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150602 |
98.12 |
98.13 |
98.05 |
98.06 |
-0.06 |
221,006 |
794,804 |
+10,795 |
| Sep15 |
150602 |
98.08 |
98.08 |
98.04 |
98.04 |
-0.05 |
|
|
|
| Total Volume and Open Interest |
221,006 |
794,804 |
+10,795 |
| Gold(CMX) |
| Jun15 |
150602 |
1189.0 |
1194.3 |
1186.0 |
1194.1 |
+5.8 |
4,748 |
5,535 |
-2,845 |
| Aug15 |
150602 |
1189.5 |
1196.4 |
1185.8 |
1194.4 |
+5.7 |
102,168 |
257,964 |
+572 |
| Oct15 |
150602 |
1190.0 |
1197.0 |
1187.3 |
1195.3 |
+5.7 |
953 |
12,399 |
-216 |
| Dec15 |
150602 |
1191.5 |
1197.5 |
1188.0 |
1196.3 |
+5.6 |
1,997 |
70,832 |
+1,057 |
| Feb16 |
150602 |
1191.9 |
1197.4 |
1191.4 |
1197.4 |
+5.7 |
381 |
10,426 |
+14 |
| Apr16 |
150602 |
1198.5 |
1198.5 |
1198.5 |
1198.5 |
+5.6 |
768 |
9,359 |
+410 |
| Jun16 |
150602 |
1192.6 |
1199.6 |
1192.6 |
1199.6 |
+5.6 |
209 |
8,488 |
+79 |
| Aug16 |
150602 |
1200.9 |
1200.9 |
1200.9 |
1200.9 |
+5.7 |
0 |
685 |
+0 |
| Oct16 |
150602 |
1202.4 |
1202.4 |
1202.4 |
1202.4 |
+5.8 |
0 |
1,360 |
+0 |
| Dec16 |
150602 |
1199.2 |
1203.9 |
1199.2 |
1203.9 |
+5.8 |
77 |
8,522 |
+44 |
| Feb17 |
150602 |
1205.8 |
1205.8 |
1205.8 |
1205.8 |
+5.8 |
0 |
151 |
+0 |
| Apr17 |
150602 |
1207.9 |
1207.9 |
1207.9 |
1207.9 |
+5.9 |
|
|
|
| Total Volume and Open Interest |
111,876 |
397,719 |
-835 |
| Silver(CMX) |
| Jul15 |
150602 |
1672.5 |
1684.0 |
1661.0 |
1679.9 |
+11.9 |
30,474 |
102,414 |
-2,096 |
| Sep15 |
150602 |
1678.5 |
1687.0 |
1667.0 |
1684.1 |
+12.0 |
3,456 |
25,317 |
+1,498 |
| Dec15 |
150602 |
1677.5 |
1689.0 |
1671.0 |
1688.8 |
+12.1 |
1,482 |
34,259 |
+124 |
| Mar16 |
150602 |
1681.5 |
1692.7 |
1681.0 |
1692.7 |
+12.3 |
175 |
4,279 |
+45 |
| May16 |
150602 |
1695.6 |
1695.6 |
1695.6 |
1695.6 |
+12.4 |
25 |
273 |
+7 |
| Jul16 |
150602 |
1689.0 |
1698.5 |
1689.0 |
1698.5 |
+12.4 |
134 |
3,093 |
+58 |
| Sep16 |
150602 |
1701.7 |
1701.7 |
1701.7 |
1701.7 |
+12.5 |
0 |
156 |
+0 |
| Total Volume and Open Interest |
35,838 |
177,504 |
-518 |
| Platinum(NYMEX) |
| Jul15 |
150602 |
1103.1 |
1114.8 |
1101.1 |
1112.8 |
+8.6 |
9,539 |
66,939 |
-484 |
| Oct15 |
150602 |
1104.8 |
1115.8 |
1103.6 |
1114.3 |
+8.7 |
894 |
7,606 |
+733 |
| Jan16 |
150602 |
1108.5 |
1116.7 |
1106.0 |
1115.7 |
+8.7 |
4 |
66 |
+4 |
| Apr16 |
150602 |
1117.5 |
1117.5 |
1117.5 |
1117.5 |
+8.7 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
10,437 |
74,622 |
+253 |
| Palladium(NYMEX) |
| Jun15 |
150602 |
773.00 |
773.75 |
768.20 |
768.20 |
-4.45 |
271 |
512 |
-149 |
| Sep15 |
150602 |
774.40 |
776.85 |
765.00 |
768.55 |
-4.20 |
3,765 |
28,390 |
+195 |
| Dec15 |
150602 |
773.00 |
773.20 |
769.45 |
769.45 |
-4.20 |
0 |
262 |
+0 |
| Total Volume and Open Interest |
4,041 |
29,169 |
+46 |
| Copper(CMX) |
| Jul15 |
150602 |
271.55 |
274.50 |
271.40 |
273.60 |
+1.60 |
65,289 |
93,397 |
-4,909 |
| Sep15 |
150602 |
272.00 |
275.05 |
271.95 |
274.05 |
+1.45 |
10,014 |
40,395 |
+3,232 |
| Dec15 |
150602 |
272.75 |
275.55 |
272.75 |
274.70 |
+1.50 |
2,114 |
19,086 |
+166 |
| Mar16 |
150602 |
274.65 |
275.50 |
273.40 |
275.10 |
+1.50 |
573 |
3,356 |
+276 |
| May16 |
150602 |
272.95 |
276.05 |
272.95 |
275.40 |
+1.50 |
6 |
278 |
+0 |
| Total Volume and Open Interest |
78,626 |
163,898 |
-1,268 |
| DJIA Index(CBOT) |
| Jun15 |
150602 |
17940 |
18064 |
17940 |
18001 |
-22 |
15 |
7,705 |
+2 |
| Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
| Dec15 |
150206 |
17525 |
17525 |
17525 |
17525 |
-2 |
|
|
|
| Total Volume and Open Interest |
184 |
11,634 |
+35 |
| E-mini DJIA Index(CBOT) |
| Jun15 |
150602 |
18042 |
18085 |
17905 |
18001 |
-22 |
154,965 |
110,375 |
-1,302 |
| Sep15 |
150602 |
17954 |
18003 |
17828 |
17921 |
-22 |
236 |
452 |
-28 |
| Dec15 |
150602 |
17839 |
17839 |
17839 |
17839 |
-22 |
3 |
40 |
-1 |
| Mar16 |
150602 |
17757 |
17757 |
17757 |
17757 |
-22 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
155,204 |
110,868 |
-1,331 |
| S & P 500(CME) |
| Jun15 |
150602 |
2111.40 |
2115.70 |
2094.70 |
2106.70 |
-2.50 |
8,254 |
126,970 |
-1,047 |
| Sep15 |
150602 |
2091.70 |
2106.60 |
2089.90 |
2099.10 |
-2.50 |
14 |
1,235 |
+9 |
| Dec15 |
150602 |
2092.00 |
2099.50 |
2082.80 |
2092.00 |
-2.50 |
0 |
1,121 |
+0 |
| Mar16 |
150602 |
2086.30 |
2093.80 |
2077.10 |
2086.30 |
-2.50 |
|
|
|
| Total Volume and Open Interest |
8,268 |
129,327 |
-1,038 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150602 |
2111.00 |
2116.00 |
2094.00 |
2106.75 |
-2.50 |
1,692,162 |
2,766,529 |
+19,720 |
| Sep15 |
150602 |
2103.50 |
2108.25 |
2086.50 |
2099.00 |
-2.50 |
8,993 |
66,839 |
+4,094 |
| Total Volume and Open Interest |
1,702,032 |
2,840,381 |
+24,293 |
| NASDAQ 100(CME) |
| Jun15 |
150602 |
4503.00 |
4528.00 |
4486.00 |
4503.00 |
-18.50 |
1,810 |
8,661 |
+1,147 |
| 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 |
150602 |
4525.80 |
4531.80 |
4480.80 |
4503.00 |
-18.50 |
197,740 |
317,485 |
-5,638 |
| Sep15 |
150602 |
4517.50 |
4524.80 |
4474.80 |
4496.50 |
-18.50 |
384 |
528 |
-8 |
| Total Volume and Open Interest |
198,135 |
318,044 |
-5,653 |
| S & P Midcap 400(CME) |
| Jun15 |
150602 |
1526.80 |
1526.80 |
1526.80 |
1526.80 |
+1.90 |
37 |
1,199 |
+37 |
| 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) |
| Jun15 |
150602 |
14.60 |
14.98 |
14.50 |
14.88 |
+0.30 |
87,673 |
192,792 |
+192,792 |
| Jul15 |
150602 |
15.75 |
16.05 |
15.65 |
16.02 |
+0.24 |
44,700 |
85,002 |
+85,002 |
| Aug15 |
150602 |
16.35 |
16.65 |
16.32 |
16.63 |
+0.25 |
11,047 |
35,432 |
+35,432 |
| Sep15 |
150602 |
16.92 |
17.25 |
16.92 |
17.23 |
+0.30 |
6,684 |
23,257 |
+23,257 |
| Total Volume and Open Interest |
160,006 |
380,296 |
-2,869 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150602 |
20610 |
20625 |
20405 |
20430 |
-155 |
13,106 |
61,647 |
-335 |
| Sep15 |
150602 |
20665 |
20665 |
20470 |
20485 |
-150 |
118 |
754 |
-105 |
| Total Volume and Open Interest |
13,224 |
62,401 |
-440 |
| Nikkei 225(SGX) |
| Jun15 |
150602 |
20570 |
20630 |
20470 |
20560 |
+10 |
86,138 |
329,249 |
+6,236 |
| Sep15 |
150602 |
20585 |
20615 |
20500 |
20540 |
+10 |
99 |
3,123 |
+41 |
| Dec15 |
150602 |
20450 |
20450 |
20450 |
20450 |
+10 |
0 |
12,023 |
+0 |
| Total Volume and Open Interest |
86,317 |
351,681 |
+6,297 |
| CAC 40(EURONEXT) |
| Jun15 |
150602 |
5024.0 |
5035.5 |
4942.5 |
4987.5 |
-19.0 |
166,908 |
362,705 |
+17,937 |
| Jul15 |
150602 |
5027.5 |
5027.5 |
4940.0 |
4980.0 |
-19.0 |
29,768 |
11,005 |
+10,478 |
| Aug15 |
150602 |
4980.5 |
4980.5 |
4980.5 |
4980.5 |
-19.0 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
197,982 |
375,254 |
+29,695 |
| Hang Seng Index(HKFE) |
| Jun15 |
150602 |
27211 |
27370 |
27090 |
27179 |
-51 |
64,181 |
130,866 |
+2,227 |
| Jul15 |
150602 |
27190 |
27362 |
27123 |
27199 |
-53 |
1,216 |
758 |
+758 |
| Total Volume and Open Interest |
65,812 |
136,636 |
-18,257 |
| DAX(EUREX) |
| Jun15 |
150602 |
11468.0 |
11487.5 |
11268.0 |
11332.5 |
-108.0 |
119,950 |
177,758 |
+2,180 |
| Sep15 |
150602 |
11459.5 |
11488.0 |
11279.5 |
11338.0 |
-108.0 |
337 |
9,394 |
+69 |
| Dec15 |
150602 |
11465.0 |
11486.5 |
11282.0 |
11340.5 |
-107.5 |
24 |
578 |
+3 |
| Total Volume and Open Interest |
120,311 |
187,730 |
+2,252 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150602 |
6951.00 |
6963.50 |
6857.50 |
6913.50 |
-18.00 |
134,081 |
594,778 |
-6,081 |
| Sep15 |
150602 |
6893.50 |
6893.50 |
6835.00 |
6864.50 |
-17.50 |
2,067 |
8,376 |
+1,035 |
| Dec15 |
150602 |
6839.00 |
6839.00 |
6839.00 |
6839.00 |
-18.00 |
16 |
222 |
+0 |
| Total Volume and Open Interest |
136,164 |
603,376 |
-5,046 |
| SPI 200(SFE) |
| Jun15 |
150602 |
5732.0 |
5779.0 |
5620.0 |
5623.0 |
-107.0 |
37,367 |
267,401 |
+3,717 |
| Sep15 |
150602 |
5718.0 |
5718.0 |
5570.0 |
5570.0 |
-106.0 |
78 |
2,996 |
+3 |
| Dec15 |
150602 |
5561.0 |
5561.0 |
5561.0 |
5561.0 |
-106.0 |
0 |
2,096 |
+0 |
| Total Volume and Open Interest |
37,445 |
273,552 |
+3,720 |
| FTSE MIB(ISE) |
| Jun15 |
150602 |
23535.00 |
23725.00 |
23260.00 |
23582.00 |
+123.00 |
31,939 |
62,883 |
-1,903 |
| Sep15 |
150602 |
23510.00 |
23645.00 |
23235.00 |
23507.00 |
+123.00 |
134 |
685 |
+1 |
| Dec15 |
150602 |
23425.00 |
23425.00 |
23425.00 |
23425.00 |
+123.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
32,073 |
63,573 |
-1,902 |
| KOSPI 200(KFE) |
| Jun15 |
150602 |
258.60 |
259.70 |
255.80 |
256.65 |
-1.95 |
192,964 |
119,495 |
+547 |
| Sep15 |
150602 |
259.65 |
260.70 |
256.75 |
257.60 |
-2.05 |
2,273 |
7,554 |
+309 |
| Dec15 |
150602 |
260.05 |
260.10 |
258.15 |
258.60 |
-2.40 |
717 |
1,773 |
+716 |
| Total Volume and Open Interest |
195,954 |
130,068 |
+1,572 |
| GSCI(CME) |
| Jun15 |
150602 |
444.00 |
444.00 |
438.75 |
444.00 |
+5.00 |
206 |
12,124 |
+52 |
| Jul15 |
150602 |
445.60 |
445.60 |
440.25 |
445.60 |
+5.10 |
4 |
333 |
+3 |
| Aug15 |
150602 |
445.60 |
445.60 |
440.25 |
445.60 |
+5.10 |
|
|
|
| Total Volume and Open Interest |
210 |
12,457 |
+55 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
