|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed June 03, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150603 |
941.50 |
945.50 |
931.50 |
935.25 |
-5.50 |
115,283 |
350,193 |
-1,615 |
| Aug15 |
150603 |
927.75 |
934.25 |
920.75 |
924.50 |
-3.00 |
14,078 |
43,310 |
+2,391 |
| Sep15 |
150603 |
917.50 |
923.75 |
910.75 |
915.00 |
-2.25 |
4,590 |
17,709 |
+734 |
| Nov15 |
150603 |
917.00 |
923.50 |
910.25 |
915.00 |
-2.00 |
54,371 |
240,199 |
+1,376 |
| Jan16 |
150603 |
924.00 |
930.50 |
917.50 |
922.25 |
-1.50 |
5,920 |
24,418 |
-79 |
| Mar16 |
150603 |
928.00 |
935.00 |
922.50 |
927.50 |
-0.50 |
5,319 |
35,256 |
+614 |
| May16 |
150603 |
931.00 |
938.50 |
925.25 |
930.50 |
-0.50 |
3,561 |
15,639 |
+269 |
| Jul16 |
150603 |
938.00 |
943.75 |
932.00 |
935.75 |
-1.00 |
1,646 |
10,491 |
+374 |
| Aug16 |
150603 |
936.00 |
936.75 |
936.00 |
936.00 |
-0.75 |
14 |
407 |
+0 |
| Sep16 |
150603 |
930.50 |
930.50 |
929.50 |
929.50 |
-0.50 |
0 |
133 |
+0 |
| Nov16 |
150603 |
928.00 |
934.00 |
922.50 |
927.50 |
-0.75 |
306 |
7,569 |
+146 |
| Jan17 |
150603 |
935.00 |
935.00 |
933.25 |
933.25 |
-0.50 |
0 |
73 |
+0 |
| Mar17 |
150603 |
942.25 |
942.25 |
934.50 |
937.50 |
-0.75 |
0 |
66 |
+0 |
| May17 |
150603 |
940.75 |
941.75 |
940.75 |
940.75 |
-1.00 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
205,096 |
745,817 |
+4,210 |
| Soybean Meal(CBOT) |
| Jul15 |
150603 |
302.40 |
304.70 |
299.30 |
302.70 |
+0.90 |
73,892 |
171,578 |
+2,378 |
| Aug15 |
150603 |
296.50 |
299.00 |
294.00 |
296.40 |
-0.10 |
12,255 |
35,550 |
+1,543 |
| Sep15 |
150603 |
293.50 |
295.90 |
291.00 |
293.70 |
-0.10 |
8,171 |
28,774 |
+1,205 |
| Oct15 |
150603 |
291.50 |
293.10 |
288.50 |
291.00 |
-0.50 |
3,373 |
21,364 |
+1,008 |
| Dec15 |
150603 |
292.00 |
293.50 |
288.80 |
291.40 |
-0.60 |
22,228 |
89,830 |
+407 |
| Jan16 |
150603 |
291.10 |
292.70 |
288.00 |
290.40 |
-0.70 |
2,533 |
9,330 |
+221 |
| Mar16 |
150603 |
290.50 |
292.00 |
287.50 |
289.80 |
-0.70 |
1,404 |
11,054 |
-32 |
| May16 |
150603 |
289.80 |
292.80 |
288.40 |
290.40 |
-0.80 |
2,263 |
9,079 |
+614 |
| Jul16 |
150603 |
291.60 |
295.10 |
290.80 |
292.40 |
-0.70 |
2,323 |
9,533 |
+433 |
| Aug16 |
150603 |
293.70 |
295.70 |
291.80 |
293.10 |
-0.60 |
527 |
1,527 |
+235 |
| Total Volume and Open Interest |
130,508 |
394,242 |
+8,653 |
| Soybean Oil(CBOT) |
| Jul15 |
150603 |
34.24 |
34.88 |
33.96 |
34.73 |
+0.56 |
104,425 |
174,436 |
+570 |
| Aug15 |
150603 |
34.27 |
34.88 |
33.99 |
34.73 |
+0.55 |
14,682 |
38,782 |
+1,655 |
| Sep15 |
150603 |
34.27 |
34.89 |
33.99 |
34.75 |
+0.56 |
7,402 |
24,185 |
+200 |
| Oct15 |
150603 |
34.18 |
34.86 |
33.97 |
34.74 |
+0.57 |
5,251 |
13,232 |
+212 |
| Dec15 |
150603 |
34.25 |
34.96 |
34.04 |
34.85 |
+0.61 |
35,802 |
118,985 |
+5,136 |
| Jan16 |
150603 |
34.34 |
35.01 |
34.10 |
34.94 |
+0.67 |
1,436 |
11,166 |
+100 |
| Mar16 |
150603 |
34.35 |
35.04 |
34.23 |
35.02 |
+0.74 |
1,411 |
14,183 |
+572 |
| May16 |
150603 |
34.13 |
34.98 |
34.13 |
34.93 |
+0.73 |
2,416 |
9,860 |
+555 |
| Jul16 |
150603 |
34.26 |
34.92 |
34.11 |
34.88 |
+0.70 |
1,406 |
6,727 |
+645 |
| Aug16 |
150603 |
34.76 |
34.76 |
34.11 |
34.76 |
+0.65 |
21 |
989 |
+1 |
| Total Volume and Open Interest |
174,447 |
415,511 |
+9,674 |
| Canola(WCE) |
| Jul15 |
150603 |
481.0 |
496.5 |
470.3 |
490.4 |
+7.8 |
25,570 |
91,018 |
-3,495 |
| Nov15 |
150603 |
479.5 |
493.7 |
466.5 |
488.6 |
+9.0 |
30,765 |
77,603 |
+14,619 |
| Jan16 |
150603 |
473.1 |
490.2 |
469.1 |
485.7 |
+9.3 |
657 |
2,359 |
+73 |
| Mar16 |
150603 |
467.2 |
485.0 |
467.2 |
483.2 |
+8.9 |
77 |
817 |
+16 |
| May16 |
150603 |
480.1 |
480.1 |
480.1 |
480.1 |
+8.8 |
34 |
456 |
-4 |
| Total Volume and Open Interest |
57,132 |
173,802 |
+11,219 |
| Corn(CBOT) |
| Jul15 |
150603 |
359.00 |
364.00 |
357.00 |
359.00 |
unch |
140,812 |
655,601 |
-7,587 |
| Sep15 |
150603 |
365.00 |
370.25 |
363.75 |
365.75 |
+0.50 |
47,532 |
254,749 |
+11,479 |
| Dec15 |
150603 |
376.00 |
381.00 |
374.50 |
376.75 |
+0.75 |
46,623 |
356,269 |
+2,877 |
| Mar16 |
150603 |
386.00 |
391.25 |
385.25 |
387.50 |
+1.25 |
6,497 |
90,681 |
+1,714 |
| May16 |
150603 |
393.00 |
398.00 |
392.75 |
394.75 |
+1.25 |
2,932 |
19,821 |
+719 |
| Jul16 |
150603 |
399.00 |
404.25 |
398.75 |
401.25 |
+1.50 |
3,574 |
36,873 |
+516 |
| Sep16 |
150603 |
397.75 |
400.00 |
397.75 |
399.50 |
+1.75 |
371 |
3,141 |
+165 |
| Dec16 |
150603 |
398.50 |
402.50 |
397.75 |
400.75 |
+2.25 |
2,280 |
27,409 |
+878 |
| Mar17 |
150603 |
410.00 |
410.75 |
408.75 |
410.75 |
+2.00 |
113 |
1,155 |
+48 |
| May17 |
150603 |
419.25 |
419.25 |
415.50 |
417.50 |
+2.00 |
93 |
639 |
+0 |
| Total Volume and Open Interest |
250,836 |
1,447,983 |
+10,813 |
| Wheat(CBOT) |
| Jul15 |
150603 |
513.75 |
526.25 |
508.25 |
510.75 |
-1.75 |
90,078 |
230,172 |
-3,421 |
| Sep15 |
150603 |
517.75 |
530.00 |
512.50 |
515.00 |
-2.25 |
28,272 |
95,558 |
+4,290 |
| Dec15 |
150603 |
531.00 |
542.75 |
525.50 |
528.50 |
-2.25 |
15,290 |
80,027 |
+80 |
| Mar16 |
150603 |
544.75 |
555.50 |
539.50 |
542.25 |
-2.25 |
3,017 |
27,885 |
+177 |
| May16 |
150603 |
556.00 |
564.00 |
549.25 |
551.50 |
-2.00 |
848 |
7,228 |
+147 |
| Jul16 |
150603 |
558.00 |
567.50 |
554.75 |
556.25 |
-1.50 |
732 |
5,705 |
+92 |
| Total Volume and Open Interest |
138,257 |
447,178 |
+1,366 |
| Wheat(KCBT) |
| Jul15 |
150603 |
536.25 |
548.00 |
527.50 |
529.25 |
-6.25 |
16,122 |
87,287 |
-809 |
| Sep15 |
150603 |
546.00 |
557.25 |
537.25 |
539.00 |
-6.50 |
6,897 |
31,302 |
+1,619 |
| Dec15 |
150603 |
563.50 |
574.25 |
555.25 |
556.25 |
-6.25 |
2,163 |
26,645 |
+713 |
| Mar16 |
150603 |
579.50 |
584.00 |
569.75 |
569.75 |
-6.50 |
334 |
9,009 |
+93 |
| May16 |
150603 |
590.50 |
590.50 |
577.75 |
578.75 |
-6.50 |
72 |
2,816 |
-3 |
| Jul16 |
150603 |
591.25 |
601.00 |
584.75 |
584.75 |
-6.75 |
39 |
1,855 |
-14 |
| Total Volume and Open Interest |
25,631 |
159,513 |
+1,598 |
| Wheat(MGE) |
| Jul15 |
150603 |
571.25 |
582.50 |
557.50 |
563.00 |
-8.25 |
4,385 |
32,335 |
-211 |
| Sep15 |
150603 |
577.50 |
591.50 |
568.00 |
571.75 |
-8.50 |
2,363 |
14,907 |
+108 |
| Dec15 |
150603 |
594.25 |
606.00 |
581.50 |
585.50 |
-9.00 |
1,412 |
14,119 |
+81 |
| Mar16 |
150603 |
610.00 |
618.50 |
595.75 |
598.50 |
-9.75 |
326 |
6,430 |
+66 |
| May16 |
150603 |
620.00 |
627.25 |
606.50 |
607.50 |
-10.00 |
70 |
1,453 |
-4 |
| Total Volume and Open Interest |
8,598 |
69,895 |
+67 |
| Oats(CBOT) |
| Jul15 |
150603 |
254.00 |
255.25 |
250.75 |
251.75 |
-1.00 |
882 |
4,004 |
-176 |
| Sep15 |
150603 |
259.00 |
260.50 |
257.75 |
257.75 |
-1.75 |
410 |
1,605 |
+319 |
| Dec15 |
150603 |
266.75 |
269.00 |
264.25 |
264.50 |
-1.50 |
199 |
3,288 |
-9 |
| Mar16 |
150603 |
272.00 |
274.00 |
271.50 |
271.50 |
unch |
8 |
235 |
+3 |
| Total Volume and Open Interest |
1,499 |
9,133 |
+137 |
| Rough Rice(CBOT) |
| Jul15 |
150603 |
9.76 |
9.94 |
9.74 |
9.86 |
+0.09 |
575 |
7,510 |
-132 |
| Sep15 |
150603 |
10.02 |
10.21 |
10.02 |
10.14 |
+0.09 |
437 |
4,276 |
+348 |
| Nov15 |
150603 |
10.33 |
10.41 |
10.32 |
10.41 |
+0.09 |
37 |
354 |
+28 |
| Jan16 |
150603 |
10.70 |
10.70 |
10.60 |
10.67 |
+0.09 |
0 |
45 |
+0 |
| Total Volume and Open Interest |
1,049 |
12,187 |
+244 |
| Live Cattle(CME) |
| Jun15 |
150603 |
152.825 |
153.380 |
152.380 |
152.500 |
-0.800 |
11,758 |
43,873 |
-799 |
| Aug15 |
150603 |
151.550 |
151.985 |
150.575 |
150.630 |
-1.370 |
16,915 |
150,622 |
+1,760 |
| Oct15 |
150603 |
153.285 |
153.500 |
152.325 |
152.435 |
-1.195 |
6,256 |
63,752 |
+376 |
| Dec15 |
150603 |
154.500 |
154.535 |
153.500 |
153.685 |
-1.215 |
5,246 |
38,322 |
+480 |
| Feb16 |
150603 |
154.485 |
154.550 |
153.535 |
153.735 |
-1.200 |
658 |
10,407 |
+67 |
| Apr16 |
150603 |
154.000 |
154.050 |
153.000 |
153.250 |
-1.185 |
502 |
6,012 |
+152 |
| Total Volume and Open Interest |
41,573 |
315,783 |
+2,195 |
| Feeder Cattle(CME) |
| Aug15 |
150603 |
222.580 |
223.100 |
221.830 |
221.900 |
-1.430 |
2,730 |
25,215 |
-145 |
| Sep15 |
150603 |
221.350 |
221.850 |
220.535 |
220.580 |
-1.405 |
688 |
4,763 |
+7 |
| Oct15 |
150603 |
220.130 |
220.535 |
219.185 |
219.285 |
-1.465 |
735 |
5,413 |
+135 |
| Nov15 |
150603 |
219.130 |
219.250 |
217.830 |
217.880 |
-1.420 |
384 |
2,648 |
+31 |
| Jan16 |
150603 |
212.535 |
212.600 |
211.200 |
211.250 |
-1.535 |
146 |
1,994 |
+62 |
| Mar16 |
150603 |
211.000 |
211.000 |
209.650 |
209.750 |
-1.535 |
33 |
652 |
+18 |
| Apr16 |
150603 |
211.735 |
211.735 |
210.900 |
210.935 |
-1.265 |
14 |
122 |
+12 |
| Total Volume and Open Interest |
4,742 |
40,833 |
+129 |
| Lean Hogs(CME) |
| Jun15 |
150603 |
84.200 |
84.650 |
82.885 |
83.550 |
-0.930 |
9,806 |
22,439 |
-2,688 |
| Jul15 |
150603 |
83.830 |
84.250 |
81.930 |
82.480 |
-1.320 |
12,493 |
60,194 |
+968 |
| Aug15 |
150603 |
82.850 |
82.850 |
81.000 |
81.500 |
-1.250 |
6,861 |
47,239 |
+2,074 |
| Oct15 |
150603 |
73.080 |
73.100 |
71.535 |
71.800 |
-1.150 |
3,078 |
51,885 |
+741 |
| Dec15 |
150603 |
69.180 |
69.285 |
67.830 |
68.100 |
-1.150 |
1,174 |
28,722 |
+424 |
| Feb16 |
150603 |
71.550 |
71.650 |
70.475 |
70.950 |
-0.685 |
345 |
9,028 |
+218 |
| Apr16 |
150603 |
73.650 |
73.650 |
72.725 |
73.250 |
-0.635 |
59 |
4,109 |
+15 |
| May16 |
150603 |
76.680 |
77.350 |
76.400 |
76.680 |
-0.620 |
0 |
92 |
+0 |
| Total Volume and Open Interest |
33,830 |
224,870 |
+1,761 |
| Class III Milk(CME) |
| May15 |
150603 |
16.19 |
16.19 |
16.19 |
16.19 |
-0.04 |
25 |
5,225 |
+10 |
| Jun15 |
150603 |
16.92 |
17.01 |
16.65 |
16.73 |
-0.17 |
275 |
6,070 |
-102 |
| Jul15 |
150603 |
17.40 |
17.56 |
16.84 |
16.94 |
-0.52 |
306 |
4,427 |
+80 |
| Aug15 |
150603 |
17.48 |
17.60 |
16.96 |
17.05 |
-0.49 |
176 |
3,703 |
+39 |
| Sep15 |
150603 |
17.60 |
17.65 |
17.18 |
17.31 |
-0.29 |
117 |
3,600 |
+39 |
| Oct15 |
150603 |
17.53 |
17.53 |
17.26 |
17.34 |
-0.17 |
53 |
3,218 |
+17 |
| Nov15 |
150603 |
17.52 |
17.52 |
17.33 |
17.39 |
-0.12 |
53 |
3,091 |
+4 |
| Dec15 |
150603 |
17.30 |
17.37 |
17.25 |
17.30 |
+0.02 |
38 |
2,863 |
+4 |
| Jan16 |
150603 |
16.85 |
16.87 |
16.83 |
16.84 |
-0.06 |
31 |
715 |
+16 |
| Feb16 |
150603 |
16.82 |
16.85 |
16.81 |
16.82 |
-0.04 |
8 |
578 |
+8 |
| Mar16 |
150603 |
16.87 |
16.90 |
16.86 |
16.87 |
-0.04 |
10 |
512 |
+0 |
| Apr16 |
150603 |
16.90 |
16.90 |
16.85 |
16.87 |
-0.02 |
1 |
289 |
+0 |
| May16 |
150603 |
16.92 |
16.92 |
16.83 |
16.84 |
-0.07 |
7 |
248 |
+7 |
| Total Volume and Open Interest |
1,101 |
35,140 |
+122 |
| Cocoa(ICE) |
| Jul15 |
150603 |
3111 |
3139 |
3103 |
3125 |
+13 |
17,849 |
79,923 |
-4,368 |
| Sep15 |
150603 |
3111 |
3136 |
3099 |
3124 |
+15 |
11,105 |
57,078 |
+3,979 |
| Dec15 |
150603 |
3099 |
3125 |
3090 |
3114 |
+16 |
3,409 |
45,281 |
+5 |
| Mar16 |
150603 |
3088 |
3113 |
3080 |
3105 |
+16 |
1,283 |
24,949 |
+55 |
| May16 |
150603 |
3080 |
3107 |
3074 |
3099 |
+16 |
296 |
6,822 |
-140 |
| Jul16 |
150603 |
3071 |
3099 |
3063 |
3089 |
+14 |
169 |
7,302 |
-86 |
| Sep16 |
150603 |
3064 |
3092 |
3053 |
3081 |
+14 |
152 |
762 |
-9 |
| Total Volume and Open Interest |
34,487 |
225,114 |
-568 |
| Coffee "C"(ICE) |
| Jul15 |
150603 |
132.70 |
135.15 |
130.60 |
134.30 |
+1.60 |
21,143 |
85,392 |
-2,793 |
| Sep15 |
150603 |
134.65 |
137.35 |
133.10 |
136.80 |
+1.75 |
9,016 |
49,794 |
+2,609 |
| Dec15 |
150603 |
138.55 |
140.70 |
137.00 |
140.25 |
+1.70 |
2,548 |
30,479 |
-78 |
| Mar16 |
150603 |
143.05 |
144.25 |
140.00 |
143.70 |
+1.65 |
579 |
13,067 |
+75 |
| May16 |
150603 |
144.35 |
146.00 |
142.70 |
145.55 |
+1.65 |
334 |
6,484 |
-56 |
| Jul16 |
150603 |
146.50 |
147.60 |
144.35 |
147.20 |
+1.75 |
212 |
2,890 |
+29 |
| Total Volume and Open Interest |
34,023 |
197,829 |
-188 |
| Orange Juice(ICE) |
| Jul15 |
150603 |
111.75 |
113.90 |
110.65 |
110.90 |
+0.40 |
1,002 |
9,969 |
-535 |
| Sep15 |
150603 |
114.10 |
115.85 |
112.65 |
112.85 |
+0.35 |
496 |
3,237 |
+236 |
| Nov15 |
150603 |
115.65 |
117.20 |
114.75 |
114.75 |
+0.25 |
22 |
1,179 |
+14 |
| Jan16 |
150603 |
117.75 |
118.00 |
116.80 |
116.80 |
+0.15 |
0 |
320 |
+0 |
| Mar16 |
150603 |
119.15 |
119.15 |
118.60 |
118.60 |
+1.60 |
0 |
50 |
+0 |
| May16 |
150603 |
121.00 |
121.00 |
120.40 |
120.40 |
+2.20 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
1,520 |
14,762 |
-285 |
| Sugar #11(ICE) |
| Jul15 |
150603 |
12.28 |
12.31 |
12.04 |
12.05 |
-0.27 |
79,339 |
416,389 |
-11,639 |
| Oct15 |
150603 |
12.58 |
12.63 |
12.38 |
12.40 |
-0.25 |
46,298 |
258,343 |
+9,534 |
| Mar16 |
150603 |
13.85 |
13.98 |
13.75 |
13.77 |
-0.15 |
12,102 |
134,750 |
+419 |
| May16 |
150603 |
13.93 |
14.05 |
13.84 |
13.86 |
-0.13 |
3,334 |
26,720 |
+108 |
| Jul16 |
150603 |
13.94 |
14.08 |
13.87 |
13.89 |
-0.10 |
1,583 |
29,098 |
+358 |
| Oct16 |
150603 |
14.16 |
14.28 |
14.11 |
14.12 |
-0.08 |
642 |
22,611 |
+32 |
| Mar17 |
150603 |
14.61 |
14.75 |
14.61 |
14.62 |
-0.02 |
359 |
9,847 |
-62 |
| May17 |
150603 |
14.60 |
14.76 |
14.60 |
14.65 |
+0.05 |
150 |
1,813 |
+51 |
| Total Volume and Open Interest |
143,913 |
904,138 |
-1,165 |
| London Cocoa(LCE) |
| Jul15 |
150603 |
2112 |
2116 |
2107 |
2113 |
+2 |
7,840 |
83,638 |
-672 |
| Sep15 |
150603 |
2107 |
2112 |
2104 |
2110 |
+4 |
6,322 |
57,450 |
+1,852 |
| Dec15 |
150603 |
2090 |
2095 |
2087 |
2093 |
+3 |
3,115 |
56,014 |
-13 |
| Mar16 |
150603 |
2067 |
2071 |
2064 |
2070 |
+3 |
9,110 |
60,875 |
+5,056 |
| May16 |
150603 |
2067 |
2068 |
2062 |
2067 |
+3 |
3,334 |
10,734 |
+1,392 |
| Jul16 |
150603 |
2059 |
2063 |
2057 |
2062 |
+3 |
6,082 |
16,514 |
-551 |
| Sep16 |
150603 |
2055 |
2056 |
2053 |
2056 |
+3 |
145 |
5,455 |
+20 |
| Total Volume and Open Interest |
36,088 |
293,728 |
+7,118 |
| London Sugar(LCE) |
| Aug15 |
150603 |
354.50 |
355.40 |
349.00 |
350.10 |
-4.90 |
4,162 |
38,951 |
-263 |
| Oct15 |
150603 |
355.00 |
356.00 |
349.80 |
350.50 |
-4.50 |
2,406 |
19,099 |
+445 |
| Dec15 |
150603 |
359.50 |
362.20 |
356.30 |
356.80 |
-3.90 |
1,237 |
14,263 |
-96 |
| Mar16 |
150603 |
363.90 |
365.50 |
360.70 |
361.10 |
-4.00 |
550 |
8,993 |
+210 |
| May16 |
150603 |
368.80 |
371.30 |
365.70 |
365.80 |
-4.10 |
266 |
3,027 |
+96 |
| Total Volume and Open Interest |
8,670 |
85,956 |
+411 |
| Cotton(ICE) |
| Jul15 |
150603 |
63.74 |
65.39 |
63.44 |
65.24 |
+1.64 |
19,822 |
89,702 |
-4,968 |
| Oct15 |
150603 |
65.23 |
66.10 |
65.23 |
66.10 |
+1.68 |
7 |
238 |
-11 |
| Dec15 |
150603 |
64.15 |
65.40 |
64.08 |
65.28 |
+1.22 |
11,893 |
84,766 |
+3,164 |
| Mar16 |
150603 |
64.50 |
65.50 |
64.50 |
65.45 |
+1.14 |
1,232 |
9,237 |
+492 |
| May16 |
150603 |
64.95 |
65.77 |
64.94 |
65.77 |
+1.05 |
127 |
1,250 |
+26 |
| Jul16 |
150603 |
65.35 |
66.18 |
65.34 |
66.14 |
+0.95 |
88 |
2,292 |
+80 |
| Total Volume and Open Interest |
33,227 |
188,508 |
-1,162 |
| Lumber(CME) |
| Jul15 |
150603 |
265.1 |
275.4 |
265.1 |
275.4 |
+10.0 |
907 |
3,773 |
-113 |
| Sep15 |
150603 |
268.5 |
273.8 |
267.6 |
273.8 |
+10.0 |
392 |
1,944 |
+255 |
| Nov15 |
150603 |
270.0 |
274.6 |
268.7 |
274.5 |
+9.9 |
49 |
234 |
+18 |
| Jan16 |
150603 |
281.9 |
281.9 |
277.0 |
281.9 |
+9.9 |
11 |
45 |
+6 |
| Total Volume and Open Interest |
1,365 |
6,017 |
+169 |
| Crude Oil(NYM) |
| Jul15 |
150603 |
61.02 |
61.43 |
59.34 |
59.64 |
-1.62 |
292,189 |
372,076 |
-17,735 |
| Aug15 |
150603 |
61.29 |
61.68 |
59.66 |
59.93 |
-1.59 |
77,185 |
166,853 |
+844 |
| Sep15 |
150603 |
61.44 |
61.66 |
59.91 |
60.14 |
-1.54 |
54,401 |
166,702 |
-2,856 |
| Oct15 |
150603 |
61.50 |
61.82 |
60.07 |
60.31 |
-1.47 |
32,522 |
91,448 |
+448 |
| Nov15 |
150603 |
61.66 |
61.69 |
60.39 |
60.59 |
-1.40 |
31,163 |
55,805 |
-2,283 |
| Dec15 |
150603 |
62.00 |
62.36 |
60.70 |
60.93 |
-1.32 |
52,395 |
218,059 |
+645 |
| Jan16 |
150603 |
62.05 |
62.50 |
61.04 |
61.23 |
-1.25 |
12,409 |
65,973 |
-793 |
| Feb16 |
150603 |
62.01 |
62.30 |
61.30 |
61.44 |
-1.19 |
9,144 |
30,991 |
+7 |
| Mar16 |
150603 |
62.13 |
62.66 |
61.41 |
61.60 |
-1.14 |
5,439 |
53,331 |
+231 |
| Apr16 |
150603 |
62.32 |
62.53 |
61.65 |
61.76 |
-1.09 |
1,007 |
17,440 |
-4 |
| May16 |
150603 |
62.22 |
62.66 |
61.86 |
61.93 |
-1.03 |
720 |
16,167 |
-4 |
| Jun16 |
150603 |
62.77 |
63.10 |
61.79 |
62.08 |
-0.98 |
7,721 |
68,130 |
+553 |
| Jul16 |
150603 |
62.18 |
62.18 |
62.18 |
62.18 |
-0.93 |
761 |
13,220 |
+310 |
| Aug16 |
150603 |
62.28 |
62.28 |
62.28 |
62.28 |
-0.90 |
301 |
9,857 |
+45 |
| Sep16 |
150603 |
62.45 |
62.45 |
62.40 |
62.40 |
-0.87 |
697 |
30,428 |
+91 |
| Oct16 |
150603 |
63.40 |
63.40 |
62.54 |
62.54 |
-0.84 |
180 |
10,748 |
+46 |
| Total Volume and Open Interest |
597,299 |
1,629,514 |
-19,596 |
| e-miNY Crude Oil(NYM) |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150603 |
60.950 |
61.350 |
59.325 |
59.650 |
-1.600 |
8,409 |
2,322 |
-142 |
| Aug15 |
150603 |
61.225 |
61.500 |
59.675 |
59.925 |
-1.600 |
364 |
667 |
+5 |
| Sep15 |
150603 |
61.175 |
61.175 |
60.150 |
60.150 |
-1.525 |
181 |
393 |
-11 |
| Oct15 |
150603 |
61.000 |
61.825 |
60.225 |
60.300 |
-1.475 |
107 |
347 |
+2 |
| Nov15 |
150603 |
61.550 |
61.550 |
60.600 |
60.600 |
-1.400 |
84 |
232 |
-22 |
| Dec15 |
150603 |
61.850 |
62.250 |
60.925 |
60.925 |
-1.325 |
32 |
667 |
-17 |
| Jan16 |
150603 |
61.225 |
61.225 |
61.225 |
61.225 |
-1.250 |
0 |
12 |
+0 |
| Feb16 |
150603 |
62.150 |
62.150 |
61.450 |
61.450 |
-1.175 |
0 |
8 |
+0 |
| Mar16 |
150603 |
62.250 |
62.250 |
61.600 |
61.600 |
-1.150 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
9,188 |
4,708 |
-196 |
| NY Harbor ULSD(NYM) |
| Jul15 |
150603 |
194.10 |
194.22 |
188.35 |
189.18 |
-5.37 |
52,283 |
105,290 |
-3,693 |
| Aug15 |
150603 |
195.09 |
195.30 |
189.29 |
190.10 |
-5.31 |
18,778 |
41,807 |
+177 |
| Sep15 |
150603 |
195.80 |
196.60 |
190.98 |
191.61 |
-5.15 |
9,980 |
39,899 |
+706 |
| Oct15 |
150603 |
197.16 |
197.49 |
192.69 |
193.31 |
-5.01 |
5,637 |
22,725 |
+363 |
| Nov15 |
150603 |
196.40 |
198.63 |
194.38 |
194.96 |
-4.86 |
3,298 |
16,490 |
+158 |
| Dec15 |
150603 |
200.19 |
200.83 |
195.69 |
196.41 |
-4.73 |
8,786 |
40,134 |
+85 |
| Jan16 |
150603 |
200.08 |
201.44 |
197.22 |
197.77 |
-4.63 |
2,465 |
11,514 |
+459 |
| Feb16 |
150603 |
201.10 |
201.87 |
197.68 |
198.22 |
-4.58 |
362 |
8,209 |
+59 |
| Mar16 |
150603 |
199.12 |
201.34 |
197.09 |
197.72 |
-4.53 |
1,189 |
10,758 |
+380 |
| Apr16 |
150603 |
198.99 |
198.99 |
196.57 |
196.57 |
-4.51 |
588 |
7,215 |
+120 |
| May16 |
150603 |
198.97 |
200.24 |
196.12 |
196.67 |
-4.48 |
367 |
4,419 |
+62 |
| Jun16 |
150603 |
199.91 |
201.61 |
196.68 |
197.41 |
-4.45 |
2,545 |
10,837 |
+1,332 |
| Jul16 |
150603 |
201.21 |
201.21 |
198.00 |
198.45 |
-4.43 |
151 |
1,717 |
+35 |
| Aug16 |
150603 |
202.51 |
202.51 |
199.50 |
199.50 |
-4.41 |
63 |
1,816 |
+47 |
| Total Volume and Open Interest |
106,864 |
340,400 |
+378 |
| RBOB Gasoline(NYM) |
| Jul15 |
150603 |
205.90 |
206.16 |
201.33 |
204.53 |
-1.95 |
58,044 |
121,180 |
-2,368 |
| Aug15 |
150603 |
202.80 |
202.88 |
198.17 |
200.96 |
-2.18 |
30,625 |
54,139 |
+285 |
| Sep15 |
150603 |
197.93 |
198.47 |
194.45 |
196.91 |
-2.41 |
21,486 |
51,562 |
-112 |
| Oct15 |
150603 |
183.00 |
183.00 |
178.51 |
180.65 |
-2.57 |
12,153 |
29,338 |
+1,644 |
| Nov15 |
150603 |
178.37 |
178.37 |
174.65 |
176.46 |
-2.67 |
7,360 |
22,720 |
+528 |
| Dec15 |
150603 |
175.45 |
175.62 |
171.84 |
173.48 |
-2.75 |
5,481 |
38,673 |
-466 |
| Jan16 |
150603 |
172.76 |
174.37 |
171.83 |
172.75 |
-2.82 |
1,706 |
9,854 |
+179 |
| Feb16 |
150603 |
174.67 |
174.67 |
173.46 |
173.46 |
-2.80 |
586 |
2,519 |
+48 |
| Mar16 |
150603 |
174.98 |
176.87 |
174.17 |
175.11 |
-2.75 |
1,040 |
3,151 |
+382 |
| Apr16 |
150603 |
194.27 |
194.27 |
194.27 |
194.27 |
-2.61 |
546 |
2,921 |
+198 |
| Total Volume and Open Interest |
140,399 |
360,995 |
+577 |
| e-miNY RBOB Gasoline(NYM) |
| Jul15 |
150603 |
204.50 |
204.53 |
204.50 |
204.50 |
-2.00 |
1 |
2 |
+1 |
| Aug15 |
150603 |
201.00 |
201.00 |
200.96 |
201.00 |
-2.10 |
|
|
|
| Sep15 |
150603 |
196.90 |
196.91 |
196.90 |
196.90 |
-2.40 |
|
|
|
| Oct15 |
150603 |
180.70 |
180.70 |
180.65 |
180.70 |
-2.50 |
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
| Natural Gas(NYM) |
| Jul15 |
150603 |
2.703 |
2.724 |
2.625 |
2.634 |
-0.064 |
125,928 |
270,467 |
+5,461 |
| Aug15 |
150603 |
2.734 |
2.752 |
2.654 |
2.663 |
-0.062 |
40,653 |
87,244 |
+7,420 |
| Sep15 |
150603 |
2.741 |
2.760 |
2.658 |
2.674 |
-0.062 |
29,453 |
110,471 |
+4,163 |
| Oct15 |
150603 |
2.773 |
2.800 |
2.707 |
2.713 |
-0.060 |
27,688 |
127,883 |
+2,661 |
| Nov15 |
150603 |
2.881 |
2.908 |
2.831 |
2.836 |
-0.049 |
13,162 |
68,572 |
+94 |
| Dec15 |
150603 |
3.057 |
3.090 |
3.016 |
3.020 |
-0.044 |
6,815 |
65,992 |
-135 |
| Jan16 |
150603 |
3.175 |
3.179 |
3.120 |
3.127 |
-0.040 |
7,394 |
66,389 |
+457 |
| Feb16 |
150603 |
3.160 |
3.170 |
3.116 |
3.124 |
-0.038 |
1,440 |
15,987 |
+77 |
| Mar16 |
150603 |
3.131 |
3.133 |
3.079 |
3.086 |
-0.036 |
4,057 |
40,231 |
+246 |
| Apr16 |
150603 |
3.007 |
3.007 |
2.947 |
2.951 |
-0.033 |
2,881 |
43,256 |
-791 |
| May16 |
150603 |
2.990 |
2.990 |
2.957 |
2.962 |
-0.033 |
551 |
12,911 |
+48 |
| Jun16 |
150603 |
3.022 |
3.022 |
2.991 |
2.995 |
-0.034 |
424 |
10,942 |
-65 |
| Jul16 |
150603 |
3.059 |
3.065 |
3.033 |
3.038 |
-0.034 |
1,676 |
8,762 |
+151 |
| Aug16 |
150603 |
3.064 |
3.069 |
3.047 |
3.051 |
-0.035 |
80 |
8,089 |
+29 |
| Sep16 |
150603 |
3.053 |
3.053 |
3.040 |
3.048 |
-0.035 |
83 |
6,989 |
-34 |
| Oct16 |
150603 |
3.109 |
3.115 |
3.071 |
3.078 |
-0.034 |
63 |
13,437 |
-7 |
| Total Volume and Open Interest |
263,280 |
1,012,322 |
+19,632 |
| Brent Crude Oil(ICE) |
| Jul15 |
150603 |
65.38 |
65.40 |
63.50 |
63.80 |
-1.69 |
217,982 |
252,139 |
+1,881 |
| Aug15 |
150603 |
66.11 |
66.12 |
64.26 |
64.54 |
-1.66 |
133,238 |
264,965 |
+8,697 |
| Sep15 |
150603 |
66.55 |
66.69 |
64.87 |
65.13 |
-1.58 |
45,209 |
227,043 |
+3,040 |
| Oct15 |
150603 |
66.86 |
67.18 |
65.38 |
65.63 |
-1.51 |
22,292 |
84,478 |
+207 |
| Nov15 |
150603 |
67.24 |
67.60 |
65.86 |
66.06 |
-1.46 |
19,061 |
69,174 |
+701 |
| Dec15 |
150603 |
67.69 |
68.00 |
66.22 |
66.47 |
-1.43 |
46,698 |
226,794 |
-1,748 |
| Jan16 |
150603 |
67.99 |
68.27 |
66.57 |
66.82 |
-1.41 |
5,376 |
61,044 |
+488 |
| Feb16 |
150603 |
68.25 |
68.44 |
66.89 |
67.12 |
-1.39 |
2,043 |
50,030 |
-46 |
| Mar16 |
150603 |
68.48 |
68.76 |
67.13 |
67.38 |
-1.36 |
4,694 |
61,718 |
-239 |
| Apr16 |
150603 |
67.66 |
67.66 |
67.66 |
67.66 |
-1.34 |
1,320 |
37,188 |
-183 |
| May16 |
150603 |
67.93 |
67.93 |
67.93 |
67.93 |
-1.30 |
855 |
21,926 |
+89 |
| Jun16 |
150603 |
69.19 |
69.50 |
67.95 |
68.19 |
-1.26 |
8,145 |
71,474 |
-81 |
| Jul16 |
150603 |
68.43 |
68.43 |
68.43 |
68.43 |
-1.23 |
1,086 |
19,896 |
+118 |
| Aug16 |
150603 |
68.67 |
68.67 |
68.67 |
68.67 |
-1.20 |
273 |
16,738 |
+63 |
| Total Volume and Open Interest |
534,182 |
1,773,718 |
+13,306 |
| Gas Oil(ICE) |
| Jun15 |
150603 |
597.00 |
598.50 |
580.00 |
585.50 |
-10.50 |
27,453 |
110,131 |
-4,216 |
| Jul15 |
150603 |
598.00 |
599.50 |
581.25 |
586.75 |
-10.50 |
59,444 |
138,403 |
+2,221 |
| Aug15 |
150603 |
603.00 |
603.00 |
583.75 |
589.25 |
-9.75 |
26,215 |
89,421 |
-361 |
| Sep15 |
150603 |
601.25 |
601.75 |
587.75 |
592.75 |
-9.25 |
15,499 |
50,537 |
+1,394 |
| Oct15 |
150603 |
607.25 |
607.25 |
592.75 |
597.75 |
-8.75 |
13,897 |
61,689 |
+4,445 |
| Nov15 |
150603 |
607.50 |
608.75 |
595.25 |
600.25 |
-8.25 |
6,360 |
30,893 |
+1,452 |
| Dec15 |
150603 |
608.75 |
610.50 |
596.75 |
602.00 |
-7.75 |
11,855 |
93,669 |
+1,603 |
| Jan16 |
150603 |
607.25 |
611.25 |
599.75 |
604.75 |
-7.50 |
1,148 |
23,181 |
-14 |
| Feb16 |
150603 |
612.25 |
612.25 |
602.50 |
607.25 |
-7.25 |
461 |
14,649 |
+30 |
| Mar16 |
150603 |
614.75 |
615.00 |
604.50 |
609.00 |
-7.25 |
592 |
18,478 |
+50 |
| Total Volume and Open Interest |
166,861 |
730,620 |
+7,374 |
| Ethanol(CBOT) |
| Jul15 |
150603 |
1.520 |
1.545 |
1.514 |
1.535 |
+0.008 |
653 |
3,068 |
-83 |
| Aug15 |
150603 |
1.512 |
1.529 |
1.499 |
1.514 |
+0.005 |
74 |
877 |
+15 |
| Sep15 |
150603 |
1.483 |
1.501 |
1.479 |
1.496 |
+0.005 |
196 |
676 |
+163 |
| Oct15 |
150603 |
1.476 |
1.476 |
1.476 |
1.476 |
+0.005 |
9 |
488 |
+0 |
| Nov15 |
150603 |
1.453 |
1.453 |
1.453 |
1.453 |
+0.005 |
15 |
325 |
+6 |
| Dec15 |
150603 |
1.434 |
1.434 |
1.434 |
1.434 |
+0.005 |
62 |
1,502 |
+39 |
| Jan16 |
150603 |
1.418 |
1.418 |
1.418 |
1.418 |
+0.005 |
2 |
266 |
+0 |
| Feb16 |
150603 |
1.414 |
1.414 |
1.414 |
1.414 |
+0.005 |
0 |
83 |
+0 |
| Total Volume and Open Interest |
1,099 |
7,584 |
+68 |
| WTI Crude Oil(ICE) |
| Jul15 |
150603 |
60.94 |
61.39 |
59.34 |
59.64 |
-1.62 |
37,362 |
65,915 |
-1,715 |
| Aug15 |
150603 |
61.18 |
61.53 |
59.68 |
59.93 |
-1.59 |
16,381 |
36,049 |
+541 |
| Sep15 |
150603 |
61.15 |
61.68 |
59.91 |
60.14 |
-1.54 |
12,501 |
40,589 |
-1,546 |
| Oct15 |
150603 |
61.49 |
61.49 |
60.10 |
60.31 |
-1.47 |
9,421 |
22,442 |
+2,601 |
| Nov15 |
150603 |
60.99 |
61.45 |
60.59 |
60.59 |
-1.40 |
12,073 |
12,151 |
-2,182 |
| Dec15 |
150603 |
61.96 |
62.08 |
60.75 |
60.93 |
-1.32 |
16,994 |
95,958 |
+1,228 |
| Jan16 |
150603 |
61.93 |
62.27 |
61.23 |
61.23 |
-1.25 |
3,786 |
11,533 |
-1,377 |
| Feb16 |
150603 |
61.44 |
61.44 |
61.44 |
61.44 |
-1.19 |
782 |
2,916 |
+84 |
| Mar16 |
150603 |
62.22 |
62.22 |
61.60 |
61.60 |
-1.14 |
480 |
8,025 |
+154 |
| Apr16 |
150603 |
61.76 |
61.76 |
61.76 |
61.76 |
-1.09 |
51 |
3,292 |
+6 |
| May16 |
150603 |
61.93 |
61.93 |
61.93 |
61.93 |
-1.03 |
59 |
2,942 |
+10 |
| Jun16 |
150603 |
61.80 |
62.65 |
61.80 |
62.08 |
-0.98 |
424 |
21,760 |
+51 |
| Jul16 |
150603 |
62.18 |
62.18 |
62.18 |
62.18 |
-0.93 |
19 |
1,072 |
+11 |
| Aug16 |
150603 |
62.28 |
62.28 |
62.28 |
62.28 |
-0.90 |
15 |
1,731 |
+5 |
| Sep16 |
150603 |
62.40 |
62.40 |
62.40 |
62.40 |
-0.87 |
15 |
2,964 |
+4 |
| Oct16 |
150603 |
62.54 |
62.54 |
62.54 |
62.54 |
-0.84 |
5 |
704 |
+0 |
| Total Volume and Open Interest |
113,228 |
410,002 |
-1,490 |
| US Dollar Index(ICE) |
| Jun15 |
150603 |
96.000 |
96.575 |
95.230 |
95.510 |
-0.368 |
50,327 |
86,931 |
-2,033 |
| Sep15 |
150603 |
96.380 |
96.955 |
95.645 |
95.890 |
-0.363 |
5,376 |
13,467 |
+1,283 |
| Dec15 |
150603 |
96.785 |
97.280 |
96.050 |
96.235 |
-0.372 |
54 |
1,387 |
+33 |
| Total Volume and Open Interest |
55,775 |
102,041 |
-709 |
| Australian Dollar(CME) |
| Jun15 |
150603 |
77.70 |
78.19 |
77.46 |
77.65 |
-0.11 |
78,158 |
151,528 |
+3,899 |
| Sep15 |
150603 |
77.32 |
77.76 |
77.08 |
77.26 |
-0.12 |
1,664 |
3,910 |
+0 |
| Dec15 |
150603 |
77.24 |
77.24 |
76.90 |
76.90 |
-0.11 |
0 |
84 |
+0 |
| Total Volume and Open Interest |
79,826 |
155,539 |
+3,901 |
| British Pound(CME) |
| Jun15 |
150603 |
153.43 |
153.74 |
152.49 |
153.13 |
-0.35 |
89,052 |
174,737 |
+397 |
| Sep15 |
150603 |
153.26 |
153.61 |
152.40 |
153.03 |
-0.35 |
2,281 |
2,983 |
+490 |
| Dec15 |
150603 |
153.44 |
153.44 |
152.66 |
152.96 |
-0.34 |
6 |
69 |
+5 |
| Total Volume and Open Interest |
91,339 |
177,841 |
+892 |
| Canadian Dollar(CME) |
| Jun15 |
150603 |
80.60 |
80.72 |
79.92 |
80.24 |
-0.37 |
50,192 |
110,507 |
+251 |
| Sep15 |
150603 |
80.44 |
80.59 |
79.85 |
80.14 |
-0.36 |
2,263 |
8,526 |
+401 |
| Dec15 |
150603 |
80.40 |
80.40 |
79.75 |
80.05 |
-0.37 |
122 |
2,872 |
+98 |
| Mar16 |
150603 |
80.00 |
80.00 |
80.00 |
80.00 |
-0.37 |
8 |
550 |
+3 |
| Total Volume and Open Interest |
52,590 |
122,524 |
+753 |
| Japanese Yen(CME) |
| Jun15 |
150603 |
80.57 |
80.79 |
80.21 |
80.42 |
-0.19 |
134,390 |
249,077 |
+2,826 |
| Sep15 |
150603 |
80.66 |
80.89 |
80.31 |
80.52 |
-0.19 |
5,001 |
12,010 |
+330 |
| Dec15 |
150603 |
80.95 |
80.99 |
80.39 |
80.65 |
-0.19 |
53 |
478 |
+40 |
| Total Volume and Open Interest |
139,465 |
261,789 |
+3,192 |
| Swiss Franc(CME) |
| Jun15 |
150603 |
107.25 |
107.52 |
106.15 |
106.91 |
-0.39 |
15,312 |
30,218 |
+190 |
| Sep15 |
150603 |
107.58 |
107.89 |
106.62 |
107.30 |
-0.39 |
529 |
2,105 |
+183 |
| Dec15 |
150603 |
108.36 |
108.36 |
107.75 |
107.75 |
-0.42 |
0 |
301 |
+0 |
| Total Volume and Open Interest |
15,841 |
32,648 |
+373 |
| EuroFX(CME) |
| Jun15 |
150603 |
111.54 |
112.88 |
110.81 |
112.52 |
+0.83 |
243,563 |
409,136 |
-2,214 |
| Sep15 |
150603 |
111.75 |
113.01 |
110.95 |
112.65 |
+0.82 |
7,653 |
17,104 |
+1,939 |
| Dec15 |
150603 |
111.87 |
113.18 |
111.20 |
112.83 |
+0.82 |
189 |
1,505 |
+119 |
| Total Volume and Open Interest |
251,405 |
428,001 |
-161 |
| Mexican Peso(CME) |
| Jun15 |
150603 |
648.12 |
648.25 |
642.88 |
643.62 |
-4.12 |
40,406 |
89,509 |
+5,488 |
| Jul15 |
150603 |
642.25 |
642.25 |
642.25 |
642.25 |
-4.25 |
|
|
|
| Total Volume and Open Interest |
40,577 |
137,282 |
+5,536 |
| Brazilian Real(CME) |
| Jul15 |
150603 |
315.40 |
318.95 |
315.20 |
315.65 |
-0.60 |
2,962 |
5,685 |
+1,495 |
| Aug15 |
150603 |
312.15 |
315.25 |
311.75 |
312.15 |
-0.65 |
|
|
|
| Sep15 |
150603 |
309.15 |
310.85 |
309.15 |
309.15 |
-0.55 |
273 |
1,642 |
+55 |
| Oct15 |
150603 |
306.40 |
306.40 |
306.40 |
306.40 |
-0.25 |
|
|
|
| Total Volume and Open Interest |
3,235 |
16,479 |
+1,550 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150603 |
153~160 |
153~170 |
150~280 |
151~080 |
-2~020 |
28,941 |
18,782 |
-12,003 |
| Sep15 |
150603 |
151~310 |
152~020 |
149~090 |
149~230 |
-2~020 |
254,631 |
459,334 |
+12,234 |
| Dec15 |
150603 |
150~100 |
150~100 |
148~010 |
148~010 |
-2~020 |
1 |
5 |
+0 |
| Total Volume and Open Interest |
283,573 |
478,121 |
+231 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150603 |
127~010 |
127~030 |
126~040 |
126~080 |
-0~240 |
166,148 |
188,310 |
-51,814 |
| Sep15 |
150603 |
126~105 |
128~085 |
125~110 |
125~155 |
-0~265 |
1,172,943 |
2,642,725 |
+12,412 |
| Dec15 |
150603 |
124~265 |
125~250 |
124~265 |
124~265 |
-0~305 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
1,339,091 |
2,831,046 |
-39,402 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150603 |
119~200 |
119~210 |
119~074 |
119~100 |
-0~102 |
76,666 |
93,775 |
-23,208 |
| Sep15 |
150603 |
119~010 |
119~020 |
118~184 |
118~210 |
-0~116 |
683,871 |
2,006,644 |
+4,894 |
| Dec15 |
150603 |
118~070 |
118~186 |
118~070 |
118~070 |
-0~116 |
|
|
|
| Total Volume and Open Interest |
760,537 |
2,100,419 |
-18,314 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150603 |
109~204 |
109~204 |
109~174 |
109~182 |
-0~016 |
50,297 |
79,377 |
-20,847 |
| Sep15 |
150603 |
109~094 |
109~096 |
109~070 |
109~074 |
-0~016 |
307,509 |
1,097,397 |
-2,568 |
| Dec15 |
150603 |
109~044 |
109~062 |
109~044 |
109~044 |
-0~016 |
|
|
|
| Total Volume and Open Interest |
357,806 |
1,176,774 |
-23,415 |
| Eurodollars(CME) |
| Jun15 |
150603 |
99.710 |
99.713 |
99.707 |
99.707 |
-0.003 |
84,967 |
1,098,193 |
+8,232 |
| Sep15 |
150603 |
99.590 |
99.595 |
99.585 |
99.585 |
-0.010 |
132,492 |
1,125,545 |
-3,943 |
| Dec15 |
150603 |
99.425 |
99.425 |
99.405 |
99.410 |
-0.010 |
178,593 |
1,283,665 |
+5,113 |
| Mar16 |
150603 |
99.225 |
99.225 |
99.200 |
99.210 |
-0.015 |
183,899 |
997,119 |
-607 |
| Jun16 |
150603 |
99.010 |
99.010 |
98.970 |
98.985 |
-0.015 |
211,113 |
1,117,116 |
-2,596 |
| Sep16 |
150603 |
98.780 |
98.780 |
98.730 |
98.745 |
-0.025 |
187,689 |
889,369 |
-5,235 |
| Dec16 |
150603 |
98.560 |
98.565 |
98.500 |
98.515 |
-0.035 |
210,911 |
1,054,188 |
-10,139 |
| Mar17 |
150603 |
98.375 |
98.380 |
98.305 |
98.320 |
-0.050 |
159,551 |
696,139 |
+4,861 |
| Jun17 |
150603 |
98.205 |
98.205 |
98.115 |
98.135 |
-0.065 |
164,692 |
577,367 |
+8,003 |
| Sep17 |
150603 |
98.055 |
98.060 |
97.950 |
97.975 |
-0.075 |
93,780 |
503,597 |
+3,912 |
| Dec17 |
150603 |
97.905 |
97.920 |
97.800 |
97.825 |
-0.085 |
132,060 |
639,225 |
+2,435 |
| Mar18 |
150603 |
97.805 |
97.805 |
97.680 |
97.705 |
-0.095 |
78,723 |
325,270 |
-531 |
| Jun18 |
150603 |
97.695 |
97.695 |
97.565 |
97.590 |
-0.100 |
60,613 |
289,559 |
-939 |
| Sep18 |
150603 |
97.595 |
97.595 |
97.460 |
97.485 |
-0.105 |
42,818 |
179,732 |
+696 |
| Dec18 |
150603 |
97.495 |
97.500 |
97.350 |
97.385 |
-0.110 |
53,971 |
228,187 |
-91 |
| Mar19 |
150603 |
97.415 |
97.420 |
97.270 |
97.300 |
-0.115 |
29,032 |
151,883 |
+258 |
| Jun19 |
150603 |
97.335 |
97.340 |
97.180 |
97.215 |
-0.120 |
33,250 |
163,405 |
+4,718 |
| Sep19 |
150603 |
97.265 |
97.265 |
97.105 |
97.135 |
-0.125 |
21,366 |
104,321 |
-827 |
| Total Volume and Open Interest |
2,116,026 |
11,741,452 |
+18,219 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150603 |
157~17 |
157~17 |
154~14 |
154~29 |
-2~07 |
11,375 |
50,566 |
-6,166 |
| Sep15 |
150603 |
155~30 |
156~05 |
153~01 |
153~16 |
-2~07 |
94,534 |
579,925 |
-3,937 |
| Dec15 |
150603 |
152~04 |
154~11 |
152~04 |
152~04 |
-2~07 |
|
|
|
| Total Volume and Open Interest |
105,909 |
630,491 |
-10,103 |
| 30 Day Federal Funds(CBOT) |
| Jun15 |
150603 |
99.872 |
99.872 |
99.870 |
99.870 |
unch |
1,055 |
71,986 |
+256 |
| Jul15 |
150603 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
2,015 |
177,244 |
+491 |
| Aug15 |
150603 |
99.840 |
99.840 |
99.835 |
99.840 |
unch |
3,109 |
115,579 |
+14 |
| Sep15 |
150603 |
99.800 |
99.805 |
99.800 |
99.800 |
-0.005 |
1,787 |
60,310 |
-225 |
| Oct15 |
150603 |
99.755 |
99.760 |
99.750 |
99.750 |
-0.010 |
4,581 |
83,441 |
+1,256 |
| Nov15 |
150603 |
99.715 |
99.720 |
99.710 |
99.715 |
-0.005 |
3,175 |
66,351 |
+1,130 |
| Total Volume and Open Interest |
34,804 |
772,500 |
+9,642 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150603 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150603 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150603 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150603 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150603 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150603 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150603 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150603 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150603 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150603 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun15 |
150603 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150603 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150603 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150603 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150603 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150603 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150603 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150603 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun15 |
150603 |
147.33 |
147.37 |
147.16 |
147.23 |
-0.10 |
2,764 |
17,718 |
+368 |
| Sep15 |
150603 |
146.97 |
147.03 |
146.82 |
146.91 |
-0.10 |
747 |
1,036 |
+172 |
| Dec15 |
150603 |
146.35 |
146.35 |
146.35 |
146.35 |
-0.10 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
3,511 |
18,755 |
+540 |
| Euro-Bund(EUREX) |
| Jun15 |
150603 |
152.90 |
153.19 |
150.61 |
151.18 |
-1.95 |
866,354 |
1,029,420 |
-118,088 |
| Sep15 |
150603 |
152.37 |
152.64 |
149.91 |
150.52 |
-2.13 |
324,916 |
417,317 |
+67,279 |
| Dec15 |
150603 |
151.95 |
151.95 |
150.11 |
150.99 |
-1.95 |
53 |
284 |
+52 |
| Total Volume and Open Interest |
1,191,323 |
1,447,021 |
-50,757 |
| Euro-Bobl(EUREX) |
| Jun15 |
150603 |
128.34 |
128.47 |
127.82 |
127.99 |
-0.43 |
803,017 |
881,306 |
-129,249 |
| Sep15 |
150603 |
129.50 |
129.59 |
128.80 |
129.01 |
-0.57 |
391,677 |
347,657 |
+135,233 |
| Dec15 |
150603 |
128.89 |
128.89 |
128.89 |
128.89 |
-0.53 |
|
|
|
| Total Volume and Open Interest |
1,194,694 |
1,228,963 |
+5,984 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150603 |
100.010 |
100.010 |
100.010 |
100.010 |
+0.005 |
4 |
7,916 |
+0 |
| Sep15 |
150603 |
100.005 |
100.005 |
99.995 |
99.995 |
unch |
0 |
13,338 |
+0 |
| Dec15 |
150603 |
99.990 |
99.990 |
99.980 |
99.985 |
unch |
87 |
32,477 |
+45 |
| Total Volume and Open Interest |
4,495 |
77,473 |
+1,631 |
| Long Gilt(LIFFE) |
| Jun15 |
150603 |
117~04 |
117~06 |
115~31 |
116~05 |
-1~05 |
6,805 |
53,845 |
-1,962 |
| Sep15 |
150603 |
116~09 |
116~10 |
114~29 |
115~09 |
-1~05 |
136,177 |
407,196 |
+4,767 |
| Total Volume and Open Interest |
142,982 |
461,041 |
+2,805 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150603 |
99.42 |
99.43 |
99.42 |
99.43 |
unch |
14,173 |
309,886 |
-497 |
| Sep15 |
150603 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
57,711 |
338,915 |
-4,069 |
| Dec15 |
150603 |
99.31 |
99.32 |
99.30 |
99.31 |
+0.01 |
66,748 |
329,541 |
-9,206 |
| Mar16 |
150603 |
99.20 |
99.22 |
99.18 |
99.20 |
+0.01 |
78,093 |
289,899 |
+3,414 |
| Jun16 |
150603 |
99.06 |
99.08 |
99.04 |
99.05 |
-0.01 |
43,949 |
258,498 |
+12,020 |
| Sep16 |
150603 |
98.91 |
98.93 |
98.87 |
98.89 |
-0.02 |
39,433 |
232,406 |
+3,206 |
| Total Volume and Open Interest |
518,408 |
2,841,767 |
+10,761 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150603 |
100.010 |
100.015 |
100.005 |
100.010 |
+0.005 |
36,082 |
466,245 |
+717 |
| Sep15 |
150603 |
100.000 |
100.005 |
99.990 |
99.995 |
unch |
39,554 |
361,162 |
-2,156 |
| Dec15 |
150603 |
99.985 |
99.995 |
99.975 |
99.985 |
unch |
38,964 |
328,756 |
+8,593 |
| Total Volume and Open Interest |
378,895 |
3,377,474 |
+16,813 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150603 |
97.85 |
97.85 |
97.84 |
97.85 |
unch |
3,335 |
126,645 |
-3,215 |
| Sep15 |
150603 |
97.90 |
97.90 |
97.86 |
97.88 |
-0.03 |
23,498 |
227,389 |
-2,378 |
| Dec15 |
150603 |
97.95 |
97.96 |
97.90 |
97.92 |
-0.04 |
26,825 |
195,497 |
-1,839 |
| Mar16 |
150603 |
97.96 |
97.96 |
97.89 |
97.92 |
-0.05 |
20,569 |
143,595 |
+2,211 |
| Jun16 |
150603 |
97.92 |
97.92 |
97.85 |
97.88 |
-0.06 |
11,371 |
116,649 |
-1,669 |
| Sep16 |
150603 |
97.87 |
97.87 |
97.78 |
97.81 |
-0.07 |
5,675 |
72,152 |
-3,455 |
| Dec16 |
150603 |
97.79 |
97.79 |
97.70 |
97.73 |
-0.07 |
3,323 |
50,518 |
+667 |
| Mar17 |
150603 |
97.70 |
97.71 |
97.63 |
97.65 |
-0.08 |
2,053 |
42,100 |
+472 |
| Jun17 |
150603 |
97.61 |
97.61 |
97.54 |
97.56 |
-0.09 |
1,127 |
11,241 |
+599 |
| Sep17 |
150603 |
97.46 |
97.47 |
97.46 |
97.47 |
-0.09 |
2 |
6,777 |
+2 |
| Total Volume and Open Interest |
97,803 |
995,285 |
-8,580 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150603 |
97.26 |
97.26 |
97.08 |
97.11 |
-0.15 |
70,498 |
817,835 |
+24 |
| Sep15 |
150603 |
97.22 |
97.22 |
97.04 |
97.07 |
-0.15 |
2 |
2 |
+2 |
| Total Volume and Open Interest |
70,500 |
817,837 |
+26 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150603 |
98.05 |
98.06 |
97.93 |
97.97 |
-0.09 |
151,418 |
797,824 |
+3,020 |
| Sep15 |
150603 |
97.95 |
97.95 |
97.95 |
97.95 |
-0.09 |
9 |
9 |
+9 |
| Total Volume and Open Interest |
151,427 |
797,833 |
+3,029 |
| Gold(CMX) |
| Jun15 |
150603 |
1193.9 |
1193.9 |
1179.1 |
1184.7 |
-9.4 |
1,236 |
5,088 |
-447 |
| Aug15 |
150603 |
1193.8 |
1195.6 |
1179.1 |
1184.9 |
-9.5 |
171,248 |
258,720 |
+756 |
| Oct15 |
150603 |
1194.3 |
1194.7 |
1181.1 |
1185.8 |
-9.5 |
455 |
12,497 |
+98 |
| Dec15 |
150603 |
1195.1 |
1197.5 |
1181.8 |
1186.9 |
-9.4 |
1,131 |
71,055 |
+223 |
| Feb16 |
150603 |
1195.5 |
1195.5 |
1183.6 |
1187.9 |
-9.5 |
90 |
10,491 |
+65 |
| Apr16 |
150603 |
1193.3 |
1193.3 |
1184.4 |
1189.1 |
-9.4 |
154 |
9,424 |
+65 |
| Jun16 |
150603 |
1193.5 |
1198.3 |
1190.3 |
1190.3 |
-9.3 |
102 |
8,479 |
-9 |
| Aug16 |
150603 |
1190.0 |
1191.6 |
1189.4 |
1191.6 |
-9.3 |
0 |
685 |
+0 |
| Oct16 |
150603 |
1193.1 |
1193.1 |
1193.1 |
1193.1 |
-9.3 |
0 |
1,360 |
+0 |
| Dec16 |
150603 |
1198.9 |
1200.7 |
1194.7 |
1194.7 |
-9.2 |
608 |
8,404 |
-118 |
| Feb17 |
150603 |
1196.7 |
1196.7 |
1196.7 |
1196.7 |
-9.1 |
54 |
151 |
+0 |
| Apr17 |
150603 |
1198.9 |
1198.9 |
1198.9 |
1198.9 |
-9.0 |
|
|
|
| Total Volume and Open Interest |
176,834 |
398,456 |
+737 |
| Silver(CMX) |
| Jul15 |
150603 |
1677.5 |
1679.5 |
1637.5 |
1648.0 |
-31.9 |
56,485 |
101,276 |
-1,138 |
| Sep15 |
150603 |
1682.5 |
1683.0 |
1642.0 |
1652.2 |
-31.9 |
2,871 |
26,949 |
+1,632 |
| Dec15 |
150603 |
1684.5 |
1684.5 |
1648.5 |
1657.1 |
-31.7 |
1,191 |
34,438 |
+179 |
| Mar16 |
150603 |
1691.0 |
1691.0 |
1660.5 |
1661.0 |
-31.7 |
97 |
4,293 |
+14 |
| May16 |
150603 |
1663.9 |
1663.9 |
1663.9 |
1663.9 |
-31.7 |
17 |
257 |
-16 |
| Jul16 |
150603 |
1666.8 |
1666.8 |
1666.8 |
1666.8 |
-31.7 |
0 |
3,093 |
+0 |
| Sep16 |
150603 |
1670.1 |
1670.1 |
1670.1 |
1670.1 |
-31.6 |
0 |
156 |
+0 |
| Total Volume and Open Interest |
60,741 |
178,179 |
+675 |
| Platinum(NYMEX) |
| Jul15 |
150603 |
1112.3 |
1117.0 |
1100.4 |
1104.1 |
-8.7 |
14,223 |
67,056 |
+117 |
| Oct15 |
150603 |
1115.0 |
1118.0 |
1102.9 |
1105.7 |
-8.6 |
1,515 |
8,831 |
+1,225 |
| Jan16 |
150603 |
1117.9 |
1117.9 |
1106.5 |
1106.8 |
-8.9 |
15 |
78 |
+12 |
| Apr16 |
150603 |
1108.6 |
1108.6 |
1108.6 |
1108.6 |
-8.9 |
6 |
10 |
+6 |
| Total Volume and Open Interest |
15,764 |
75,977 |
+1,355 |
| Palladium(NYMEX) |
| Jun15 |
150603 |
769.60 |
769.85 |
755.90 |
757.80 |
-10.40 |
28 |
508 |
-4 |
| Sep15 |
150603 |
769.10 |
769.95 |
752.25 |
758.00 |
-10.55 |
4,067 |
28,494 |
+104 |
| Dec15 |
150603 |
757.00 |
758.95 |
754.00 |
758.95 |
-10.50 |
21 |
282 |
+20 |
| Total Volume and Open Interest |
4,116 |
29,289 |
+120 |
| Copper(CMX) |
| Jul15 |
150603 |
273.75 |
274.90 |
272.00 |
272.65 |
-0.95 |
48,962 |
88,189 |
-5,208 |
| Sep15 |
150603 |
274.10 |
275.30 |
272.65 |
273.10 |
-0.95 |
10,540 |
42,857 |
+2,462 |
| Dec15 |
150603 |
274.95 |
275.95 |
273.45 |
273.75 |
-0.95 |
2,500 |
19,473 |
+387 |
| Mar16 |
150603 |
276.05 |
276.05 |
274.15 |
274.20 |
-0.90 |
600 |
3,566 |
+210 |
| May16 |
150603 |
274.55 |
274.55 |
274.55 |
274.55 |
-0.85 |
12 |
276 |
-2 |
| Total Volume and Open Interest |
63,167 |
161,756 |
-2,142 |
| DJIA Index(CBOT) |
| Jun15 |
150603 |
18060 |
18096 |
18060 |
18096 |
+95 |
27 |
7,707 |
+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 |
150603 |
18004 |
18163 |
17997 |
18096 |
+95 |
136,304 |
110,801 |
+426 |
| Sep15 |
150603 |
17931 |
18080 |
17923 |
18017 |
+96 |
2,485 |
2,408 |
+1,956 |
| Dec15 |
150603 |
17935 |
17935 |
17935 |
17935 |
+96 |
0 |
40 |
+0 |
| Mar16 |
150603 |
17853 |
17853 |
17853 |
17853 |
+96 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
138,789 |
113,250 |
+2,382 |
| S & P 500(CME) |
| Jun15 |
150603 |
2107.00 |
2120.50 |
2107.00 |
2116.00 |
+9.30 |
4,263 |
127,314 |
+344 |
| Sep15 |
150603 |
2109.40 |
2112.00 |
2103.00 |
2108.30 |
+9.20 |
443 |
1,379 |
+144 |
| Dec15 |
150603 |
2101.20 |
2102.30 |
2101.20 |
2101.20 |
+9.20 |
0 |
1,121 |
+0 |
| Mar16 |
150603 |
2095.50 |
2096.60 |
2095.50 |
2095.50 |
+9.20 |
|
|
|
| Total Volume and Open Interest |
5,246 |
130,355 |
+1,028 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150603 |
2107.00 |
2120.75 |
2106.75 |
2116.00 |
+9.25 |
1,338,859 |
2,763,714 |
-2,815 |
| Sep15 |
150603 |
2099.50 |
2113.25 |
2099.25 |
2108.25 |
+9.25 |
14,061 |
72,509 |
+5,670 |
| Total Volume and Open Interest |
1,353,209 |
2,843,294 |
+2,913 |
| NASDAQ 100(CME) |
| Jun15 |
150603 |
4525.00 |
4538.00 |
4514.00 |
4527.50 |
+24.50 |
488 |
9,105 |
+444 |
| 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 |
150603 |
4503.30 |
4540.80 |
4501.30 |
4527.50 |
+24.50 |
216,323 |
326,900 |
+9,415 |
| Sep15 |
150603 |
4500.50 |
4533.50 |
4496.50 |
4521.30 |
+24.80 |
583 |
555 |
+27 |
| Total Volume and Open Interest |
216,907 |
327,487 |
+9,443 |
| S & P Midcap 400(CME) |
| Jun15 |
150603 |
1536.60 |
1536.60 |
1536.60 |
1536.60 |
+9.80 |
0 |
1,199 |
+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) |
| Jun15 |
150603 |
14.85 |
14.86 |
14.35 |
14.38 |
-0.50 |
63,088 |
181,802 |
-10,990 |
| Jul15 |
150603 |
16.00 |
16.00 |
15.60 |
15.68 |
-0.34 |
37,850 |
89,601 |
+4,599 |
| Aug15 |
150603 |
16.60 |
16.61 |
16.25 |
16.33 |
-0.30 |
10,650 |
35,883 |
+451 |
| Sep15 |
150603 |
17.18 |
17.18 |
16.90 |
16.93 |
-0.30 |
8,274 |
23,595 |
+338 |
| Total Volume and Open Interest |
127,336 |
375,662 |
-4,634 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150603 |
20405 |
20615 |
20400 |
20590 |
+160 |
10,006 |
61,209 |
-438 |
| Sep15 |
150603 |
20530 |
20665 |
20500 |
20645 |
+160 |
271 |
855 |
+101 |
| Total Volume and Open Interest |
10,277 |
62,064 |
-337 |
| Nikkei 225(SGX) |
| Jun15 |
150603 |
20540 |
20555 |
20395 |
20490 |
-70 |
89,459 |
328,433 |
-816 |
| Sep15 |
150603 |
20525 |
20525 |
20400 |
20470 |
-70 |
1,132 |
3,972 |
+849 |
| Dec15 |
150603 |
20380 |
20380 |
20380 |
20380 |
-70 |
0 |
12,023 |
+0 |
| Total Volume and Open Interest |
90,617 |
351,723 |
+42 |
| CAC 40(EURONEXT) |
| Jun15 |
150603 |
4993.0 |
5075.0 |
4974.5 |
5017.5 |
+30.0 |
98,855 |
351,255 |
-11,450 |
| Jul15 |
150603 |
4995.5 |
5051.0 |
4973.5 |
5010.0 |
+30.0 |
150 |
10,999 |
-6 |
| Aug15 |
150603 |
5065.0 |
5065.0 |
5010.5 |
5010.5 |
+30.0 |
27 |
27 |
+2 |
| Total Volume and Open Interest |
99,174 |
363,800 |
-11,454 |
| Hang Seng Index(HKFE) |
| Jun15 |
150603 |
27139 |
27520 |
27078 |
27369 |
+190 |
62,168 |
128,797 |
-2,069 |
| Jul15 |
150603 |
27150 |
27538 |
27150 |
27386 |
+187 |
625 |
973 |
+215 |
| Total Volume and Open Interest |
63,056 |
134,735 |
-1,901 |
| DAX(EUREX) |
| Jun15 |
150603 |
11344.0 |
11518.5 |
11298.0 |
11420.5 |
+88.0 |
98,957 |
174,532 |
-3,226 |
| Sep15 |
150603 |
11348.5 |
11514.0 |
11321.0 |
11426.5 |
+88.5 |
1,477 |
9,910 |
+516 |
| Dec15 |
150603 |
11413.0 |
11520.0 |
11367.0 |
11430.0 |
+89.5 |
21 |
585 |
+7 |
| Total Volume and Open Interest |
100,455 |
185,027 |
-2,703 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150603 |
6914.00 |
6975.50 |
6887.00 |
6941.50 |
+28.00 |
107,194 |
588,581 |
-6,197 |
| Sep15 |
150603 |
6864.00 |
6916.00 |
6854.00 |
6892.50 |
+28.00 |
151 |
8,429 |
+53 |
| Dec15 |
150603 |
6867.00 |
6867.00 |
6867.00 |
6867.00 |
+28.00 |
2 |
222 |
+0 |
| Total Volume and Open Interest |
107,347 |
597,232 |
-6,144 |
| SPI 200(SFE) |
| Jun15 |
150603 |
5622.0 |
5650.0 |
5572.0 |
5589.0 |
-34.0 |
29,594 |
262,581 |
-4,820 |
| Sep15 |
150603 |
5566.0 |
5580.0 |
5530.0 |
5536.0 |
-34.0 |
15 |
2,996 |
+0 |
| Dec15 |
150603 |
5529.0 |
5529.0 |
5529.0 |
5529.0 |
-32.0 |
1 |
2,097 |
+1 |
| Total Volume and Open Interest |
29,610 |
268,733 |
-4,819 |
| FTSE MIB(ISE) |
| Jun15 |
150603 |
23570.00 |
23805.00 |
23470.00 |
23652.00 |
+70.00 |
32,104 |
62,400 |
-483 |
| Sep15 |
150603 |
23540.00 |
23710.00 |
23430.00 |
23577.00 |
+70.00 |
154 |
752 |
+67 |
| Dec15 |
150603 |
23495.00 |
23495.00 |
23495.00 |
23495.00 |
+70.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
32,258 |
63,157 |
-416 |
| KOSPI 200(KFE) |
| Jun15 |
150603 |
256.00 |
257.40 |
253.90 |
254.40 |
-2.25 |
191,248 |
116,221 |
-3,274 |
| Sep15 |
150603 |
256.80 |
258.30 |
254.90 |
255.40 |
-2.20 |
2,465 |
7,880 |
+326 |
| Dec15 |
150603 |
258.80 |
259.20 |
256.05 |
256.35 |
-2.25 |
4 |
2,030 |
+257 |
| Total Volume and Open Interest |
193,718 |
127,377 |
-2,691 |
| GSCI(CME) |
| Jun15 |
150603 |
436.00 |
444.05 |
436.00 |
436.00 |
-8.00 |
388 |
11,758 |
-366 |
| Jul15 |
150603 |
437.75 |
445.65 |
437.75 |
437.75 |
-7.85 |
200 |
533 |
+200 |
| Aug15 |
150603 |
437.75 |
445.65 |
437.75 |
437.75 |
-7.85 |
|
|
|
| Total Volume and Open Interest |
588 |
12,291 |
-166 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
