|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 04, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150604 |
934.75 |
948.75 |
932.00 |
946.50 |
+11.25 |
117,943 |
342,786 |
-7,407 |
Aug15 |
150604 |
923.75 |
936.50 |
921.75 |
934.75 |
+10.25 |
14,060 |
44,597 |
+1,287 |
Sep15 |
150604 |
913.75 |
926.75 |
912.75 |
925.75 |
+10.75 |
3,589 |
17,479 |
-230 |
Nov15 |
150604 |
914.00 |
925.00 |
912.00 |
924.00 |
+9.00 |
67,862 |
244,912 |
+4,713 |
Jan16 |
150604 |
920.50 |
932.25 |
920.25 |
931.00 |
+8.75 |
5,519 |
24,989 |
+571 |
Mar16 |
150604 |
926.25 |
938.25 |
924.75 |
936.00 |
+8.50 |
5,653 |
36,935 |
+1,679 |
May16 |
150604 |
930.50 |
941.00 |
928.00 |
939.25 |
+8.75 |
3,951 |
17,073 |
+1,434 |
Jul16 |
150604 |
934.25 |
946.75 |
934.25 |
944.50 |
+8.75 |
1,143 |
10,670 |
+179 |
Aug16 |
150604 |
944.75 |
944.75 |
936.00 |
944.75 |
+8.75 |
8 |
406 |
-1 |
Sep16 |
150604 |
938.00 |
938.00 |
929.50 |
938.00 |
+8.50 |
0 |
133 |
+0 |
Nov16 |
150604 |
926.00 |
936.75 |
926.00 |
936.00 |
+8.50 |
755 |
7,915 |
+346 |
Jan17 |
150604 |
941.50 |
941.50 |
933.25 |
941.50 |
+8.25 |
3 |
76 |
+3 |
Mar17 |
150604 |
945.75 |
945.75 |
937.50 |
945.75 |
+8.25 |
0 |
66 |
+0 |
May17 |
150604 |
949.00 |
949.00 |
940.75 |
949.00 |
+8.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
220,492 |
748,391 |
+2,574 |
Soybean Meal(CBOT) |
Jul15 |
150604 |
302.50 |
307.70 |
301.40 |
305.70 |
+3.00 |
59,621 |
165,523 |
-6,055 |
Aug15 |
150604 |
296.20 |
301.00 |
295.20 |
299.60 |
+3.20 |
9,934 |
36,345 |
+795 |
Sep15 |
150604 |
293.50 |
298.10 |
292.50 |
296.90 |
+3.20 |
6,126 |
29,746 |
+972 |
Oct15 |
150604 |
291.00 |
295.10 |
290.70 |
294.20 |
+3.20 |
2,310 |
21,525 |
+161 |
Dec15 |
150604 |
291.00 |
295.40 |
290.00 |
294.60 |
+3.20 |
21,802 |
92,531 |
+2,701 |
Jan16 |
150604 |
290.30 |
294.40 |
289.90 |
293.40 |
+3.00 |
2,582 |
9,752 |
+422 |
Mar16 |
150604 |
289.20 |
293.70 |
289.20 |
292.80 |
+3.00 |
2,173 |
11,386 |
+332 |
May16 |
150604 |
290.00 |
294.30 |
290.00 |
293.80 |
+3.40 |
1,764 |
9,503 |
+424 |
Jul16 |
150604 |
292.00 |
296.50 |
292.00 |
296.00 |
+3.60 |
1,393 |
9,871 |
+338 |
Aug16 |
150604 |
294.10 |
296.70 |
293.10 |
296.70 |
+3.60 |
101 |
1,556 |
+29 |
Total Volume and Open Interest |
108,393 |
394,409 |
+167 |
Soybean Oil(CBOT) |
Jul15 |
150604 |
34.76 |
34.78 |
34.35 |
34.53 |
-0.20 |
84,005 |
167,263 |
-7,173 |
Aug15 |
150604 |
34.74 |
34.77 |
34.34 |
34.52 |
-0.21 |
14,555 |
38,957 |
+175 |
Sep15 |
150604 |
34.74 |
34.75 |
34.37 |
34.54 |
-0.21 |
5,286 |
24,611 |
+426 |
Oct15 |
150604 |
34.43 |
34.74 |
34.40 |
34.53 |
-0.21 |
3,468 |
13,566 |
+334 |
Dec15 |
150604 |
34.86 |
34.90 |
34.41 |
34.61 |
-0.24 |
26,379 |
117,644 |
-1,341 |
Jan16 |
150604 |
34.82 |
34.94 |
34.54 |
34.71 |
-0.23 |
1,332 |
11,332 |
+166 |
Mar16 |
150604 |
34.74 |
35.02 |
34.60 |
34.76 |
-0.26 |
1,974 |
14,696 |
+513 |
May16 |
150604 |
34.63 |
34.93 |
34.48 |
34.66 |
-0.27 |
1,764 |
10,269 |
+409 |
Jul16 |
150604 |
34.70 |
34.88 |
34.36 |
34.59 |
-0.29 |
627 |
6,818 |
+91 |
Aug16 |
150604 |
34.48 |
34.76 |
34.48 |
34.52 |
-0.24 |
68 |
1,036 |
+47 |
Total Volume and Open Interest |
139,544 |
409,134 |
-6,377 |
Canola(WCE) |
Jul15 |
150604 |
489.5 |
498.6 |
486.0 |
497.7 |
+7.3 |
20,692 |
86,803 |
-4,215 |
Nov15 |
150604 |
487.0 |
495.4 |
485.0 |
494.7 |
+6.1 |
24,035 |
87,958 |
+10,355 |
Jan16 |
150604 |
484.5 |
492.1 |
483.7 |
492.1 |
+6.4 |
822 |
2,974 |
+615 |
Mar16 |
150604 |
482.9 |
489.2 |
482.9 |
489.2 |
+6.0 |
47 |
825 |
+8 |
May16 |
150604 |
483.5 |
486.1 |
483.5 |
486.1 |
+6.0 |
9 |
456 |
+0 |
Total Volume and Open Interest |
45,605 |
180,565 |
+6,763 |
Corn(CBOT) |
Jul15 |
150604 |
358.50 |
364.50 |
356.50 |
363.50 |
+4.50 |
180,406 |
643,413 |
-12,188 |
Sep15 |
150604 |
365.50 |
371.00 |
363.50 |
370.25 |
+4.50 |
53,991 |
265,662 |
+10,913 |
Dec15 |
150604 |
376.00 |
381.75 |
374.50 |
381.00 |
+4.25 |
75,052 |
361,332 |
+5,063 |
Mar16 |
150604 |
386.25 |
392.25 |
385.00 |
391.75 |
+4.25 |
6,210 |
91,317 |
+636 |
May16 |
150604 |
394.00 |
399.50 |
393.25 |
399.25 |
+4.50 |
1,695 |
19,957 |
+136 |
Jul16 |
150604 |
400.25 |
406.00 |
399.00 |
405.75 |
+4.50 |
3,666 |
38,199 |
+1,326 |
Sep16 |
150604 |
400.50 |
402.75 |
399.00 |
402.75 |
+3.25 |
160 |
3,233 |
+92 |
Dec16 |
150604 |
400.00 |
405.00 |
399.75 |
404.50 |
+3.75 |
1,578 |
27,621 |
+212 |
Mar17 |
150604 |
410.00 |
414.50 |
409.75 |
414.50 |
+3.75 |
84 |
1,212 |
+57 |
May17 |
150604 |
421.00 |
421.00 |
417.50 |
421.00 |
+3.50 |
73 |
687 |
+48 |
Total Volume and Open Interest |
323,026 |
1,454,337 |
+6,354 |
Wheat(CBOT) |
Jul15 |
150604 |
510.00 |
524.25 |
504.00 |
523.75 |
+13.00 |
96,582 |
219,756 |
-10,416 |
Sep15 |
150604 |
514.00 |
529.75 |
508.25 |
529.25 |
+14.25 |
31,890 |
100,381 |
+4,823 |
Dec15 |
150604 |
527.25 |
543.25 |
522.50 |
543.00 |
+14.50 |
16,700 |
80,093 |
+66 |
Mar16 |
150604 |
538.00 |
556.75 |
537.75 |
556.50 |
+14.25 |
2,726 |
27,999 |
+114 |
May16 |
150604 |
548.50 |
566.00 |
548.50 |
565.25 |
+13.75 |
1,007 |
7,344 |
+116 |
Jul16 |
150604 |
556.00 |
570.25 |
556.00 |
570.25 |
+14.00 |
1,104 |
5,822 |
+117 |
Total Volume and Open Interest |
150,083 |
442,014 |
-5,164 |
Wheat(KCBT) |
Jul15 |
150604 |
528.50 |
541.75 |
524.00 |
541.25 |
+12.00 |
18,280 |
85,799 |
-1,488 |
Sep15 |
150604 |
538.00 |
552.25 |
535.00 |
552.00 |
+13.00 |
5,834 |
31,885 |
+583 |
Dec15 |
150604 |
556.25 |
569.75 |
553.50 |
569.50 |
+13.25 |
3,093 |
27,587 |
+942 |
Mar16 |
150604 |
568.00 |
583.00 |
568.00 |
583.00 |
+13.25 |
1,308 |
9,092 |
+83 |
May16 |
150604 |
580.75 |
591.75 |
578.75 |
591.75 |
+13.00 |
819 |
3,004 |
+188 |
Jul16 |
150604 |
585.25 |
598.00 |
584.75 |
598.00 |
+13.25 |
1,082 |
2,517 |
+662 |
Total Volume and Open Interest |
30,416 |
160,483 |
+970 |
Wheat(MGE) |
Jul15 |
150604 |
562.00 |
577.00 |
558.00 |
575.75 |
+12.75 |
5,059 |
31,933 |
-402 |
Sep15 |
150604 |
571.00 |
586.00 |
567.50 |
585.00 |
+13.25 |
2,654 |
15,480 |
+573 |
Dec15 |
150604 |
585.00 |
600.25 |
581.50 |
599.00 |
+13.50 |
1,592 |
14,010 |
-109 |
Mar16 |
150604 |
596.25 |
613.50 |
595.75 |
612.50 |
+14.00 |
697 |
6,567 |
+137 |
May16 |
150604 |
613.00 |
622.25 |
613.00 |
621.75 |
+14.25 |
494 |
1,462 |
+9 |
Total Volume and Open Interest |
10,863 |
70,268 |
+373 |
Oats(CBOT) |
Jul15 |
150604 |
251.75 |
255.00 |
250.50 |
254.00 |
+2.25 |
778 |
3,616 |
-388 |
Sep15 |
150604 |
258.25 |
260.75 |
257.75 |
259.75 |
+2.00 |
121 |
1,620 |
+15 |
Dec15 |
150604 |
264.50 |
267.50 |
264.00 |
266.75 |
+2.25 |
137 |
3,299 |
+11 |
Mar16 |
150604 |
273.00 |
274.50 |
271.50 |
274.25 |
+2.75 |
0 |
235 |
+0 |
Total Volume and Open Interest |
1,036 |
8,771 |
-362 |
Rough Rice(CBOT) |
Jul15 |
150604 |
9.85 |
9.95 |
9.85 |
9.93 |
+0.06 |
394 |
7,391 |
-119 |
Sep15 |
150604 |
10.12 |
10.22 |
10.12 |
10.19 |
+0.05 |
269 |
4,417 |
+141 |
Nov15 |
150604 |
10.43 |
10.47 |
10.41 |
10.47 |
+0.05 |
41 |
377 |
+23 |
Jan16 |
150604 |
10.68 |
10.72 |
10.67 |
10.72 |
+0.05 |
0 |
45 |
+0 |
Total Volume and Open Interest |
704 |
12,232 |
+45 |
Live Cattle(CME) |
Jun15 |
150604 |
152.450 |
153.485 |
152.200 |
153.235 |
+0.735 |
9,818 |
40,665 |
-3,208 |
Aug15 |
150604 |
150.630 |
151.785 |
150.380 |
151.450 |
+0.820 |
16,485 |
152,002 |
+1,380 |
Oct15 |
150604 |
152.500 |
153.380 |
152.130 |
153.000 |
+0.565 |
5,370 |
64,050 |
+298 |
Dec15 |
150604 |
153.575 |
154.380 |
153.250 |
154.075 |
+0.390 |
4,032 |
38,522 |
+200 |
Feb16 |
150604 |
153.500 |
154.450 |
153.380 |
154.075 |
+0.340 |
868 |
10,472 |
+65 |
Apr16 |
150604 |
152.880 |
153.850 |
152.825 |
153.650 |
+0.400 |
539 |
6,107 |
+95 |
Total Volume and Open Interest |
37,430 |
314,748 |
-1,035 |
Feeder Cattle(CME) |
Aug15 |
150604 |
222.035 |
223.250 |
221.035 |
222.580 |
+0.680 |
3,090 |
25,315 |
+100 |
Sep15 |
150604 |
220.500 |
221.800 |
219.800 |
221.050 |
+0.470 |
797 |
4,732 |
-31 |
Oct15 |
150604 |
219.250 |
220.185 |
218.400 |
219.580 |
+0.295 |
881 |
5,542 |
+129 |
Nov15 |
150604 |
217.630 |
218.600 |
217.035 |
217.830 |
-0.050 |
311 |
2,665 |
+17 |
Jan16 |
150604 |
211.000 |
211.735 |
210.900 |
211.035 |
-0.215 |
218 |
2,110 |
+116 |
Mar16 |
150604 |
209.580 |
210.330 |
209.035 |
209.400 |
-0.350 |
57 |
686 |
+34 |
Apr16 |
150604 |
210.300 |
211.000 |
210.300 |
210.630 |
-0.305 |
10 |
131 |
+9 |
Total Volume and Open Interest |
5,365 |
41,208 |
+375 |
Lean Hogs(CME) |
Jun15 |
150604 |
83.300 |
83.300 |
82.100 |
82.200 |
-1.350 |
9,742 |
21,034 |
-1,405 |
Jul15 |
150604 |
82.135 |
82.135 |
80.500 |
80.600 |
-1.880 |
14,151 |
60,015 |
-179 |
Aug15 |
150604 |
81.250 |
81.250 |
79.535 |
79.635 |
-1.865 |
8,304 |
49,244 |
+2,005 |
Oct15 |
150604 |
71.650 |
71.650 |
69.850 |
70.050 |
-1.750 |
4,152 |
51,856 |
-29 |
Dec15 |
150604 |
67.900 |
68.000 |
66.450 |
66.650 |
-1.450 |
1,509 |
29,315 |
+593 |
Feb16 |
150604 |
70.800 |
70.930 |
69.900 |
70.035 |
-0.915 |
781 |
9,269 |
+241 |
Apr16 |
150604 |
73.000 |
73.100 |
72.550 |
72.885 |
-0.365 |
436 |
4,277 |
+168 |
May16 |
150604 |
76.900 |
76.900 |
76.850 |
76.900 |
+0.220 |
23 |
108 |
+16 |
Total Volume and Open Interest |
39,156 |
226,296 |
+1,426 |
Class III Milk(CME) |
May15 |
150603 |
16.19 |
16.19 |
16.19 |
16.19 |
-0.04 |
25 |
5,225 |
+10 |
Jun15 |
150604 |
16.69 |
16.75 |
16.61 |
16.70 |
-0.03 |
395 |
5,985 |
-85 |
Jul15 |
150604 |
17.00 |
17.02 |
16.69 |
16.98 |
+0.04 |
367 |
4,486 |
+59 |
Aug15 |
150604 |
17.06 |
17.12 |
16.83 |
17.05 |
unch |
245 |
3,744 |
+41 |
Sep15 |
150604 |
17.30 |
17.30 |
17.04 |
17.23 |
-0.08 |
147 |
3,643 |
+43 |
Oct15 |
150604 |
17.35 |
17.35 |
17.19 |
17.24 |
-0.10 |
76 |
3,239 |
+21 |
Nov15 |
150604 |
17.39 |
17.39 |
17.28 |
17.29 |
-0.10 |
81 |
3,129 |
+38 |
Dec15 |
150604 |
17.30 |
17.30 |
17.20 |
17.20 |
-0.10 |
38 |
2,880 |
+17 |
Jan16 |
150604 |
16.79 |
16.79 |
16.73 |
16.73 |
-0.11 |
3 |
718 |
+3 |
Feb16 |
150604 |
16.82 |
16.82 |
16.72 |
16.72 |
-0.10 |
1 |
578 |
+0 |
Mar16 |
150604 |
16.86 |
16.86 |
16.80 |
16.80 |
-0.07 |
19 |
511 |
-1 |
Apr16 |
150604 |
16.87 |
16.87 |
16.78 |
16.78 |
-0.09 |
6 |
290 |
+1 |
May16 |
150604 |
16.85 |
16.85 |
16.78 |
16.78 |
-0.06 |
1 |
248 |
+0 |
Total Volume and Open Interest |
1,463 |
35,223 |
+83 |
Cocoa(ICE) |
Jul15 |
150604 |
3135 |
3143 |
3100 |
3115 |
-10 |
22,747 |
74,269 |
-5,654 |
Sep15 |
150604 |
3135 |
3141 |
3101 |
3116 |
-8 |
14,773 |
60,533 |
+3,455 |
Dec15 |
150604 |
3125 |
3130 |
3093 |
3107 |
-7 |
3,313 |
45,629 |
+348 |
Mar16 |
150604 |
3116 |
3116 |
3083 |
3097 |
-8 |
1,647 |
25,982 |
+1,033 |
May16 |
150604 |
3113 |
3113 |
3087 |
3091 |
-8 |
201 |
6,837 |
+15 |
Jul16 |
150604 |
3091 |
3097 |
3077 |
3082 |
-7 |
154 |
7,305 |
+3 |
Sep16 |
150604 |
3078 |
3078 |
3069 |
3074 |
-7 |
15 |
773 |
+11 |
Total Volume and Open Interest |
42,880 |
224,336 |
-778 |
Coffee "C"(ICE) |
Jul15 |
150604 |
134.30 |
137.00 |
133.20 |
135.70 |
+1.40 |
22,033 |
81,962 |
-3,430 |
Sep15 |
150604 |
136.55 |
139.30 |
135.75 |
138.05 |
+1.25 |
11,786 |
50,176 |
+382 |
Dec15 |
150604 |
140.25 |
142.70 |
139.45 |
141.45 |
+1.20 |
2,567 |
30,362 |
-117 |
Mar16 |
150604 |
143.55 |
145.90 |
142.95 |
144.90 |
+1.20 |
603 |
13,070 |
+3 |
May16 |
150604 |
145.40 |
147.50 |
144.90 |
146.80 |
+1.25 |
335 |
6,529 |
+45 |
Jul16 |
150604 |
147.35 |
149.00 |
146.35 |
148.45 |
+1.25 |
137 |
2,921 |
+31 |
Total Volume and Open Interest |
37,764 |
194,722 |
-3,107 |
Orange Juice(ICE) |
Jul15 |
150604 |
113.90 |
115.00 |
112.65 |
113.90 |
+3.00 |
1,344 |
9,741 |
-228 |
Sep15 |
150604 |
116.00 |
116.65 |
114.45 |
116.20 |
+3.35 |
932 |
3,723 |
+486 |
Nov15 |
150604 |
117.80 |
118.25 |
116.65 |
118.15 |
+3.40 |
98 |
1,265 |
+86 |
Jan16 |
150604 |
120.00 |
120.45 |
118.85 |
120.25 |
+3.45 |
26 |
343 |
+23 |
Mar16 |
150604 |
122.45 |
122.45 |
122.00 |
122.00 |
+3.40 |
0 |
50 |
+0 |
May16 |
150604 |
123.45 |
123.45 |
123.45 |
123.45 |
+3.05 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,400 |
15,129 |
+367 |
Sugar #11(ICE) |
Jul15 |
150604 |
12.05 |
12.23 |
12.02 |
12.12 |
+0.07 |
88,337 |
403,223 |
-13,166 |
Oct15 |
150604 |
12.40 |
12.54 |
12.36 |
12.46 |
+0.06 |
67,586 |
279,205 |
+20,862 |
Mar16 |
150604 |
13.77 |
13.88 |
13.75 |
13.80 |
+0.03 |
21,846 |
133,993 |
-757 |
May16 |
150604 |
13.86 |
13.96 |
13.85 |
13.87 |
+0.01 |
3,208 |
27,121 |
+401 |
Jul16 |
150604 |
13.93 |
13.99 |
13.89 |
13.90 |
+0.01 |
2,231 |
29,618 |
+520 |
Oct16 |
150604 |
14.18 |
14.23 |
14.12 |
14.14 |
+0.02 |
939 |
22,912 |
+301 |
Mar17 |
150604 |
14.68 |
14.77 |
14.67 |
14.69 |
+0.07 |
176 |
9,933 |
+86 |
May17 |
150604 |
14.73 |
14.80 |
14.71 |
14.73 |
+0.08 |
44 |
1,838 |
+25 |
Total Volume and Open Interest |
184,449 |
912,450 |
+8,312 |
London Cocoa(LCE) |
Jul15 |
150604 |
2116 |
2117 |
2096 |
2102 |
-11 |
6,391 |
82,091 |
-1,547 |
Sep15 |
150604 |
2112 |
2115 |
2096 |
2101 |
-9 |
6,145 |
57,321 |
-129 |
Dec15 |
150604 |
2093 |
2099 |
2080 |
2085 |
-8 |
4,063 |
56,593 |
+579 |
Mar16 |
150604 |
2071 |
2074 |
2057 |
2063 |
-7 |
5,240 |
60,627 |
-248 |
May16 |
150604 |
2069 |
2070 |
2053 |
2060 |
-7 |
952 |
10,673 |
-61 |
Jul16 |
150604 |
2062 |
2065 |
2052 |
2055 |
-7 |
2,712 |
16,816 |
+302 |
Sep16 |
150604 |
2049 |
2049 |
2049 |
2049 |
-7 |
174 |
5,503 |
+48 |
Total Volume and Open Interest |
25,677 |
292,672 |
-1,056 |
London Sugar(LCE) |
Aug15 |
150604 |
349.80 |
352.60 |
349.70 |
351.50 |
+1.40 |
4,900 |
37,984 |
-967 |
Oct15 |
150604 |
350.00 |
353.50 |
350.00 |
352.30 |
+1.80 |
2,610 |
19,309 |
+210 |
Dec15 |
150604 |
356.50 |
359.60 |
356.50 |
358.70 |
+1.90 |
438 |
14,322 |
+59 |
Mar16 |
150604 |
361.00 |
364.00 |
361.00 |
363.40 |
+2.30 |
508 |
8,952 |
-41 |
May16 |
150604 |
366.00 |
368.40 |
366.00 |
368.40 |
+2.60 |
456 |
2,937 |
-90 |
Total Volume and Open Interest |
8,988 |
85,169 |
-787 |
Cotton(ICE) |
Jul15 |
150604 |
65.44 |
65.95 |
64.94 |
65.12 |
-0.12 |
14,451 |
88,082 |
-1,620 |
Oct15 |
150604 |
66.03 |
66.86 |
66.03 |
66.84 |
+0.74 |
4 |
239 |
+1 |
Dec15 |
150604 |
65.28 |
65.79 |
64.94 |
65.28 |
unch |
8,452 |
85,089 |
+323 |
Mar16 |
150604 |
65.60 |
65.85 |
65.07 |
65.39 |
-0.06 |
860 |
9,551 |
+314 |
May16 |
150604 |
65.55 |
66.00 |
65.54 |
65.70 |
-0.07 |
160 |
1,250 |
+0 |
Jul16 |
150604 |
66.32 |
66.46 |
65.99 |
66.15 |
+0.01 |
195 |
2,384 |
+92 |
Total Volume and Open Interest |
24,185 |
187,675 |
-833 |
Lumber(CME) |
Jul15 |
150604 |
278.0 |
284.5 |
275.3 |
283.5 |
+8.1 |
346 |
3,742 |
-31 |
Sep15 |
150604 |
279.7 |
283.0 |
278.0 |
281.1 |
+7.3 |
175 |
2,014 |
+70 |
Nov15 |
150604 |
280.2 |
282.1 |
275.8 |
280.0 |
+5.5 |
13 |
241 |
+7 |
Jan16 |
150604 |
286.5 |
287.0 |
286.5 |
286.8 |
+4.9 |
2 |
47 |
+2 |
Total Volume and Open Interest |
537 |
6,065 |
+48 |
Crude Oil(NYM) |
Jul15 |
150604 |
59.57 |
59.94 |
57.83 |
58.00 |
-1.64 |
344,508 |
370,176 |
-1,900 |
Aug15 |
150604 |
59.81 |
60.22 |
58.19 |
58.34 |
-1.59 |
89,559 |
176,501 |
+9,648 |
Sep15 |
150604 |
60.05 |
60.38 |
58.46 |
58.62 |
-1.52 |
57,780 |
167,589 |
+887 |
Oct15 |
150604 |
60.24 |
60.52 |
58.68 |
58.84 |
-1.47 |
30,393 |
92,931 |
+1,483 |
Nov15 |
150604 |
60.62 |
60.79 |
58.98 |
59.17 |
-1.42 |
26,169 |
58,272 |
+2,467 |
Dec15 |
150604 |
60.96 |
61.18 |
59.31 |
59.53 |
-1.40 |
63,395 |
218,801 |
+742 |
Jan16 |
150604 |
60.94 |
60.94 |
59.65 |
59.86 |
-1.37 |
12,015 |
66,586 |
+613 |
Feb16 |
150604 |
61.00 |
61.50 |
59.93 |
60.12 |
-1.32 |
8,903 |
31,412 |
+421 |
Mar16 |
150604 |
61.40 |
61.81 |
60.12 |
60.34 |
-1.26 |
8,735 |
54,287 |
+956 |
Apr16 |
150604 |
61.45 |
61.45 |
60.55 |
60.55 |
-1.21 |
1,933 |
17,715 |
+275 |
May16 |
150604 |
61.64 |
61.64 |
60.70 |
60.76 |
-1.17 |
2,105 |
15,910 |
-257 |
Jun16 |
150604 |
61.98 |
62.35 |
60.73 |
60.96 |
-1.12 |
15,459 |
69,166 |
+1,036 |
Jul16 |
150604 |
61.09 |
61.09 |
61.09 |
61.09 |
-1.09 |
1,684 |
13,937 |
+717 |
Aug16 |
150604 |
61.22 |
61.22 |
61.22 |
61.22 |
-1.06 |
715 |
9,936 |
+79 |
Sep16 |
150604 |
61.37 |
61.37 |
61.37 |
61.37 |
-1.03 |
1,551 |
30,540 |
+112 |
Oct16 |
150604 |
61.54 |
61.54 |
61.54 |
61.54 |
-1.00 |
752 |
10,994 |
+246 |
Total Volume and Open Interest |
703,460 |
1,651,499 |
+21,985 |
e-miNY Crude Oil(NYM) |
Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
Jul15 |
150604 |
59.600 |
59.950 |
57.825 |
58.000 |
-1.650 |
8,444 |
2,646 |
+324 |
Aug15 |
150604 |
59.875 |
60.200 |
58.200 |
58.350 |
-1.575 |
276 |
650 |
-17 |
Sep15 |
150604 |
60.200 |
60.375 |
58.550 |
58.625 |
-1.525 |
59 |
396 |
+3 |
Oct15 |
150604 |
59.950 |
59.950 |
58.800 |
58.850 |
-1.450 |
40 |
351 |
+4 |
Nov15 |
150604 |
59.350 |
59.350 |
59.125 |
59.175 |
-1.425 |
178 |
352 |
+120 |
Dec15 |
150604 |
60.275 |
60.500 |
59.425 |
59.525 |
-1.400 |
164 |
797 |
+130 |
Jan16 |
150604 |
59.975 |
60.025 |
59.850 |
59.850 |
-1.375 |
0 |
12 |
+0 |
Feb16 |
150604 |
60.125 |
60.125 |
60.125 |
60.125 |
-1.325 |
0 |
8 |
+0 |
Mar16 |
150604 |
60.350 |
60.350 |
60.350 |
60.350 |
-1.250 |
0 |
6 |
+0 |
Total Volume and Open Interest |
9,165 |
5,272 |
+564 |
NY Harbor ULSD(NYM) |
Jul15 |
150604 |
189.13 |
189.58 |
184.00 |
184.39 |
-4.79 |
54,215 |
102,570 |
-2,720 |
Aug15 |
150604 |
189.92 |
190.39 |
184.84 |
185.23 |
-4.87 |
20,166 |
42,632 |
+825 |
Sep15 |
150604 |
191.45 |
191.85 |
186.22 |
186.61 |
-5.00 |
9,920 |
41,127 |
+1,228 |
Oct15 |
150604 |
193.02 |
193.03 |
188.00 |
188.27 |
-5.04 |
5,035 |
22,985 |
+260 |
Nov15 |
150604 |
194.80 |
194.92 |
189.78 |
189.96 |
-5.00 |
3,952 |
16,750 |
+260 |
Dec15 |
150604 |
196.33 |
196.39 |
191.11 |
191.50 |
-4.91 |
10,003 |
40,526 |
+392 |
Jan16 |
150604 |
197.37 |
197.55 |
192.81 |
192.95 |
-4.82 |
2,155 |
11,261 |
-253 |
Feb16 |
150604 |
196.67 |
196.67 |
193.33 |
193.47 |
-4.75 |
1,099 |
8,087 |
-122 |
Mar16 |
150604 |
195.02 |
195.02 |
192.71 |
193.02 |
-4.70 |
1,059 |
10,892 |
+134 |
Apr16 |
150604 |
192.09 |
192.78 |
191.91 |
191.91 |
-4.66 |
679 |
7,296 |
+81 |
May16 |
150604 |
193.22 |
193.22 |
192.02 |
192.02 |
-4.65 |
579 |
4,487 |
+68 |
Jun16 |
150604 |
197.17 |
197.30 |
192.63 |
192.81 |
-4.60 |
3,996 |
12,120 |
+1,283 |
Jul16 |
150604 |
195.81 |
195.81 |
193.92 |
193.92 |
-4.53 |
125 |
1,763 |
+46 |
Aug16 |
150604 |
195.04 |
195.04 |
195.04 |
195.04 |
-4.46 |
53 |
1,834 |
+18 |
Total Volume and Open Interest |
113,410 |
342,066 |
+1,666 |
RBOB Gasoline(NYM) |
Jul15 |
150604 |
204.33 |
205.16 |
197.23 |
198.06 |
-6.47 |
66,988 |
113,647 |
-7,533 |
Aug15 |
150604 |
200.74 |
201.30 |
194.09 |
194.87 |
-6.09 |
35,386 |
51,713 |
-2,426 |
Sep15 |
150604 |
196.57 |
197.07 |
190.49 |
191.04 |
-5.87 |
22,826 |
53,039 |
+1,477 |
Oct15 |
150604 |
180.56 |
180.75 |
174.49 |
175.15 |
-5.50 |
11,741 |
30,521 |
+1,183 |
Nov15 |
150604 |
176.13 |
176.50 |
170.66 |
171.24 |
-5.22 |
7,406 |
24,130 |
+1,410 |
Dec15 |
150604 |
172.86 |
173.50 |
167.88 |
168.55 |
-4.93 |
7,422 |
39,137 |
+464 |
Jan16 |
150604 |
171.00 |
172.59 |
167.50 |
168.04 |
-4.71 |
1,366 |
9,904 |
+50 |
Feb16 |
150604 |
169.68 |
169.68 |
168.91 |
168.91 |
-4.55 |
501 |
2,484 |
-35 |
Mar16 |
150604 |
174.43 |
174.43 |
170.61 |
170.73 |
-4.38 |
773 |
3,345 |
+194 |
Apr16 |
150604 |
191.80 |
191.80 |
190.08 |
190.08 |
-4.19 |
475 |
3,027 |
+106 |
Total Volume and Open Interest |
156,076 |
356,325 |
-4,670 |
e-miNY RBOB Gasoline(NYM) |
Jul15 |
150604 |
198.10 |
198.10 |
198.06 |
198.10 |
-6.40 |
0 |
2 |
+0 |
Aug15 |
150604 |
194.90 |
194.90 |
194.87 |
194.90 |
-6.10 |
|
|
|
Sep15 |
150604 |
191.00 |
191.04 |
191.00 |
191.00 |
-5.90 |
|
|
|
Oct15 |
150604 |
175.20 |
175.20 |
175.15 |
175.20 |
-5.50 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul15 |
150604 |
2.639 |
2.675 |
2.556 |
2.626 |
-0.008 |
145,374 |
277,883 |
+7,416 |
Aug15 |
150604 |
2.663 |
2.702 |
2.588 |
2.654 |
-0.009 |
33,619 |
88,701 |
+1,457 |
Sep15 |
150604 |
2.680 |
2.712 |
2.600 |
2.666 |
-0.008 |
25,088 |
111,306 |
+835 |
Oct15 |
150604 |
2.713 |
2.747 |
2.640 |
2.704 |
-0.009 |
33,287 |
126,052 |
-1,831 |
Nov15 |
150604 |
2.834 |
2.856 |
2.770 |
2.831 |
-0.005 |
16,037 |
66,976 |
-1,596 |
Dec15 |
150604 |
3.018 |
3.045 |
2.969 |
3.020 |
unch |
11,832 |
65,962 |
-30 |
Jan16 |
150604 |
3.125 |
3.143 |
3.060 |
3.126 |
-0.001 |
16,202 |
66,009 |
-380 |
Feb16 |
150604 |
3.131 |
3.133 |
3.070 |
3.123 |
-0.001 |
2,567 |
15,815 |
-172 |
Mar16 |
150604 |
3.082 |
3.112 |
3.038 |
3.084 |
-0.002 |
8,986 |
41,477 |
+1,246 |
Apr16 |
150604 |
2.946 |
2.974 |
2.903 |
2.948 |
-0.003 |
7,916 |
43,034 |
-222 |
May16 |
150604 |
2.960 |
2.960 |
2.930 |
2.959 |
-0.003 |
1,300 |
13,067 |
+156 |
Jun16 |
150604 |
2.987 |
2.995 |
2.966 |
2.992 |
-0.003 |
840 |
11,214 |
+272 |
Jul16 |
150604 |
3.031 |
3.037 |
3.000 |
3.035 |
-0.003 |
496 |
8,821 |
+59 |
Aug16 |
150604 |
3.045 |
3.050 |
3.025 |
3.048 |
-0.003 |
190 |
8,141 |
+52 |
Sep16 |
150604 |
3.047 |
3.047 |
3.025 |
3.044 |
-0.004 |
140 |
7,044 |
+55 |
Oct16 |
150604 |
3.081 |
3.083 |
3.055 |
3.073 |
-0.005 |
558 |
13,189 |
-248 |
Total Volume and Open Interest |
305,291 |
1,019,431 |
+7,109 |
Brent Crude Oil(ICE) |
Jul15 |
150604 |
63.81 |
64.08 |
61.78 |
62.03 |
-1.77 |
245,909 |
248,032 |
-4,107 |
Aug15 |
150604 |
64.56 |
64.74 |
62.48 |
62.69 |
-1.85 |
169,533 |
299,408 |
+34,443 |
Sep15 |
150604 |
65.16 |
65.30 |
63.10 |
63.28 |
-1.85 |
74,692 |
228,729 |
+1,686 |
Oct15 |
150604 |
65.86 |
65.86 |
63.65 |
63.79 |
-1.84 |
34,123 |
85,272 |
+794 |
Nov15 |
150604 |
66.20 |
66.25 |
64.12 |
64.27 |
-1.79 |
21,567 |
70,169 |
+995 |
Dec15 |
150604 |
66.55 |
66.68 |
64.55 |
64.72 |
-1.75 |
75,059 |
225,785 |
-1,009 |
Jan16 |
150604 |
66.92 |
66.95 |
64.94 |
65.11 |
-1.71 |
6,971 |
62,012 |
+968 |
Feb16 |
150604 |
67.09 |
67.14 |
65.27 |
65.44 |
-1.68 |
3,703 |
49,757 |
-273 |
Mar16 |
150604 |
67.21 |
67.52 |
65.55 |
65.73 |
-1.65 |
8,086 |
62,689 |
+971 |
Apr16 |
150604 |
66.04 |
66.04 |
66.04 |
66.04 |
-1.62 |
2,805 |
38,177 |
+989 |
May16 |
150604 |
67.47 |
68.31 |
66.34 |
66.34 |
-1.59 |
1,513 |
21,861 |
-65 |
Jun16 |
150604 |
68.14 |
68.36 |
66.46 |
66.63 |
-1.56 |
12,289 |
70,670 |
-804 |
Jul16 |
150604 |
66.90 |
66.90 |
66.90 |
66.90 |
-1.53 |
749 |
19,787 |
-109 |
Aug16 |
150604 |
67.17 |
67.17 |
67.17 |
67.17 |
-1.50 |
378 |
16,785 |
+47 |
Total Volume and Open Interest |
700,545 |
1,806,078 |
+32,360 |
Gas Oil(ICE) |
Jun15 |
150604 |
581.50 |
583.75 |
565.50 |
567.00 |
-18.50 |
45,198 |
94,560 |
-15,571 |
Jul15 |
150604 |
583.75 |
585.00 |
567.00 |
568.50 |
-18.25 |
76,858 |
139,332 |
+929 |
Aug15 |
150604 |
585.50 |
587.25 |
569.75 |
571.75 |
-17.50 |
30,058 |
87,637 |
-1,784 |
Sep15 |
150604 |
589.00 |
590.75 |
573.50 |
575.50 |
-17.25 |
18,405 |
52,021 |
+1,484 |
Oct15 |
150604 |
594.00 |
595.50 |
578.75 |
580.75 |
-17.00 |
17,869 |
67,169 |
+5,480 |
Nov15 |
150604 |
596.50 |
597.75 |
581.75 |
583.50 |
-16.75 |
8,718 |
32,523 |
+1,630 |
Dec15 |
150604 |
599.25 |
599.75 |
583.50 |
585.50 |
-16.50 |
16,435 |
95,014 |
+1,345 |
Jan16 |
150604 |
601.00 |
602.50 |
587.50 |
588.50 |
-16.25 |
5,382 |
22,503 |
-678 |
Feb16 |
150604 |
601.75 |
605.00 |
590.25 |
591.25 |
-16.00 |
1,090 |
14,838 |
+189 |
Mar16 |
150604 |
603.75 |
607.00 |
592.75 |
593.25 |
-15.75 |
752 |
18,591 |
+113 |
Total Volume and Open Interest |
226,012 |
723,993 |
-6,627 |
Ethanol(CBOT) |
Jul15 |
150604 |
1.530 |
1.563 |
1.527 |
1.553 |
+0.018 |
283 |
3,005 |
-63 |
Aug15 |
150604 |
1.510 |
1.537 |
1.510 |
1.532 |
+0.018 |
69 |
921 |
+44 |
Sep15 |
150604 |
1.514 |
1.514 |
1.514 |
1.514 |
+0.018 |
17 |
683 |
+7 |
Oct15 |
150604 |
1.491 |
1.491 |
1.491 |
1.491 |
+0.015 |
5 |
490 |
+2 |
Nov15 |
150604 |
1.467 |
1.467 |
1.467 |
1.467 |
+0.014 |
9 |
317 |
-8 |
Dec15 |
150604 |
1.448 |
1.448 |
1.448 |
1.448 |
+0.014 |
2 |
1,501 |
-1 |
Jan16 |
150604 |
1.432 |
1.432 |
1.432 |
1.432 |
+0.014 |
110 |
330 |
+64 |
Feb16 |
150604 |
1.428 |
1.428 |
1.428 |
1.428 |
+0.014 |
66 |
63 |
-20 |
Total Volume and Open Interest |
728 |
7,661 |
+77 |
WTI Crude Oil(ICE) |
Jul15 |
150604 |
59.65 |
59.93 |
57.84 |
58.00 |
-1.64 |
49,110 |
65,518 |
-397 |
Aug15 |
150604 |
59.88 |
60.20 |
58.23 |
58.34 |
-1.59 |
25,350 |
39,510 |
+3,461 |
Sep15 |
150604 |
59.77 |
60.29 |
58.50 |
58.62 |
-1.52 |
17,024 |
41,818 |
+1,229 |
Oct15 |
150604 |
60.39 |
60.39 |
58.74 |
58.84 |
-1.47 |
8,973 |
21,842 |
-600 |
Nov15 |
150604 |
60.38 |
60.38 |
59.00 |
59.17 |
-1.42 |
6,958 |
11,657 |
-494 |
Dec15 |
150604 |
60.90 |
61.12 |
59.30 |
59.53 |
-1.40 |
19,986 |
92,300 |
-3,658 |
Jan16 |
150604 |
61.10 |
61.10 |
59.75 |
59.86 |
-1.37 |
1,469 |
11,463 |
-70 |
Feb16 |
150604 |
60.10 |
60.36 |
60.10 |
60.12 |
-1.32 |
498 |
2,933 |
+17 |
Mar16 |
150604 |
60.15 |
60.58 |
60.15 |
60.34 |
-1.26 |
1,237 |
8,015 |
-10 |
Apr16 |
150604 |
60.55 |
60.55 |
60.55 |
60.55 |
-1.21 |
169 |
3,254 |
-38 |
May16 |
150604 |
60.76 |
60.76 |
60.76 |
60.76 |
-1.17 |
250 |
3,054 |
+112 |
Jun16 |
150604 |
61.90 |
61.90 |
60.74 |
60.96 |
-1.12 |
1,822 |
22,247 |
+487 |
Jul16 |
150604 |
61.09 |
61.09 |
61.09 |
61.09 |
-1.09 |
75 |
1,049 |
-23 |
Aug16 |
150604 |
61.22 |
61.22 |
61.22 |
61.22 |
-1.06 |
341 |
1,871 |
+140 |
Sep16 |
150604 |
61.37 |
61.37 |
61.37 |
61.37 |
-1.03 |
399 |
2,847 |
-117 |
Oct16 |
150604 |
61.54 |
61.54 |
61.54 |
61.54 |
-1.00 |
98 |
723 |
+19 |
Total Volume and Open Interest |
139,528 |
411,958 |
+1,956 |
US Dollar Index(ICE) |
Jun15 |
150604 |
95.430 |
95.625 |
94.670 |
95.493 |
-0.018 |
86,878 |
85,976 |
-955 |
Sep15 |
150604 |
95.805 |
96.010 |
95.070 |
95.878 |
-0.012 |
9,074 |
14,561 |
+1,094 |
Dec15 |
150604 |
96.150 |
96.405 |
95.410 |
96.223 |
-0.012 |
200 |
1,379 |
-8 |
Total Volume and Open Interest |
96,166 |
102,174 |
+133 |
Australian Dollar(CME) |
Jun15 |
150604 |
77.74 |
77.77 |
76.61 |
76.81 |
-0.84 |
123,543 |
148,860 |
-2,668 |
Sep15 |
150604 |
77.36 |
77.37 |
76.23 |
76.43 |
-0.83 |
7,627 |
7,513 |
+3,603 |
Dec15 |
150604 |
76.82 |
76.82 |
76.08 |
76.08 |
-0.82 |
1 |
84 |
+0 |
Total Volume and Open Interest |
131,171 |
156,474 |
+935 |
British Pound(CME) |
Jun15 |
150604 |
153.32 |
154.41 |
153.04 |
153.68 |
+0.55 |
108,618 |
171,167 |
-3,570 |
Sep15 |
150604 |
153.21 |
154.30 |
152.94 |
153.58 |
+0.55 |
2,953 |
4,002 |
+1,019 |
Dec15 |
150604 |
153.50 |
153.90 |
153.41 |
153.50 |
+0.54 |
6 |
70 |
+1 |
Total Volume and Open Interest |
111,577 |
175,291 |
-2,550 |
Canadian Dollar(CME) |
Jun15 |
150604 |
80.27 |
80.38 |
79.95 |
80.01 |
-0.23 |
75,116 |
108,630 |
-1,877 |
Sep15 |
150604 |
80.14 |
80.27 |
79.85 |
79.91 |
-0.23 |
7,130 |
10,841 |
+2,315 |
Dec15 |
150604 |
80.15 |
80.15 |
79.79 |
79.82 |
-0.23 |
505 |
3,027 |
+155 |
Mar16 |
150604 |
79.78 |
79.78 |
79.78 |
79.78 |
-0.22 |
10 |
560 |
+10 |
Total Volume and Open Interest |
82,761 |
123,127 |
+603 |
Japanese Yen(CME) |
Jun15 |
150604 |
80.48 |
80.79 |
80.20 |
80.40 |
-0.02 |
181,904 |
246,831 |
-2,246 |
Sep15 |
150604 |
80.56 |
80.88 |
80.30 |
80.50 |
-0.02 |
8,020 |
12,550 |
+540 |
Dec15 |
150604 |
80.53 |
80.94 |
80.45 |
80.63 |
-0.02 |
41 |
497 |
+19 |
Total Volume and Open Interest |
189,967 |
260,104 |
-1,685 |
Swiss Franc(CME) |
Jun15 |
150604 |
107.09 |
107.81 |
106.74 |
107.22 |
+0.31 |
27,792 |
30,000 |
-218 |
Sep15 |
150604 |
107.34 |
108.09 |
107.13 |
107.59 |
+0.29 |
725 |
2,124 |
+19 |
Dec15 |
150604 |
108.05 |
108.05 |
108.05 |
108.05 |
+0.30 |
5 |
301 |
+0 |
Total Volume and Open Interest |
28,522 |
32,449 |
-199 |
EuroFX(CME) |
Jun15 |
150604 |
112.71 |
113.82 |
112.23 |
112.46 |
-0.06 |
410,264 |
404,054 |
-5,082 |
Sep15 |
150604 |
112.85 |
113.95 |
112.38 |
112.59 |
-0.06 |
22,682 |
22,483 |
+5,379 |
Dec15 |
150604 |
112.92 |
114.05 |
112.59 |
112.77 |
-0.06 |
564 |
1,605 |
+100 |
Total Volume and Open Interest |
433,515 |
428,403 |
+402 |
Mexican Peso(CME) |
Jun15 |
150604 |
643.38 |
645.12 |
641.25 |
642.38 |
-1.25 |
61,179 |
104,028 |
+14,519 |
Jul15 |
150604 |
641.12 |
641.12 |
641.12 |
641.12 |
-1.12 |
|
|
|
Total Volume and Open Interest |
62,871 |
152,809 |
+15,527 |
Brazilian Real(CME) |
Jul15 |
150604 |
315.30 |
315.30 |
311.00 |
311.50 |
-4.15 |
959 |
6,000 |
+315 |
Aug15 |
150604 |
308.15 |
308.15 |
308.15 |
308.15 |
-4.00 |
7 |
6 |
+6 |
Sep15 |
150604 |
304.70 |
305.05 |
304.70 |
305.05 |
-4.10 |
40 |
1,612 |
-30 |
Oct15 |
150604 |
306.80 |
306.80 |
306.80 |
306.80 |
+0.40 |
|
|
|
Total Volume and Open Interest |
1,006 |
16,770 |
+291 |
30-Year T-Bonds(CBOT) |
Jun15 |
150604 |
151~150 |
153~050 |
150~070 |
152~290 |
+1~210 |
15,907 |
16,184 |
-2,598 |
Sep15 |
150604 |
149~250 |
151~200 |
148~190 |
151~120 |
+1~210 |
255,728 |
466,344 |
+7,010 |
Dec15 |
150604 |
149~220 |
149~220 |
148~010 |
149~220 |
+1~210 |
0 |
5 |
+0 |
Total Volume and Open Interest |
271,635 |
482,533 |
+4,412 |
10-Year T-Notes(CBOT) |
Jun15 |
150604 |
126~090 |
126~270 |
125~250 |
126~225 |
+0~145 |
146,453 |
153,178 |
-35,132 |
Sep15 |
150604 |
125~165 |
126~020 |
124~315 |
125~300 |
+0~145 |
1,513,183 |
2,666,683 |
+23,958 |
Dec15 |
150604 |
125~090 |
125~090 |
124~265 |
125~090 |
+0~145 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,659,636 |
2,819,872 |
-11,174 |
5-Year T-Notes(CBOT) |
Jun15 |
150604 |
119~094 |
119~182 |
119~034 |
119~170 |
+0~070 |
65,919 |
71,234 |
-22,541 |
Sep15 |
150604 |
118~210 |
118~300 |
118~142 |
118~284 |
+0~074 |
735,223 |
2,022,327 |
+15,683 |
Dec15 |
150604 |
118~144 |
118~144 |
118~070 |
118~144 |
+0~074 |
|
|
|
Total Volume and Open Interest |
801,142 |
2,093,561 |
-6,858 |
2 Year T-Notes(CBOT) |
Jun15 |
150604 |
109~192 |
109~200 |
109~176 |
109~192 |
+0~010 |
40,861 |
62,666 |
-16,711 |
Sep15 |
150604 |
109~076 |
109~094 |
109~066 |
109~084 |
+0~010 |
317,684 |
1,112,856 |
+15,459 |
Dec15 |
150604 |
109~054 |
109~054 |
109~044 |
109~054 |
+0~010 |
|
|
|
Total Volume and Open Interest |
358,545 |
1,175,522 |
-1,252 |
Eurodollars(CME) |
Jun15 |
150604 |
99.707 |
99.715 |
99.707 |
99.710 |
+0.003 |
142,601 |
1,074,949 |
-23,244 |
Sep15 |
150604 |
99.585 |
99.595 |
99.580 |
99.585 |
unch |
136,623 |
1,123,489 |
-2,056 |
Dec15 |
150604 |
99.415 |
99.430 |
99.400 |
99.405 |
-0.005 |
346,385 |
1,267,307 |
-16,358 |
Mar16 |
150604 |
99.210 |
99.240 |
99.200 |
99.215 |
+0.005 |
227,898 |
1,000,435 |
+3,316 |
Jun16 |
150604 |
98.990 |
99.025 |
98.970 |
99.000 |
+0.015 |
220,353 |
1,120,654 |
+3,538 |
Sep16 |
150604 |
98.745 |
98.790 |
98.730 |
98.770 |
+0.025 |
195,017 |
882,012 |
-7,357 |
Dec16 |
150604 |
98.520 |
98.565 |
98.490 |
98.550 |
+0.035 |
230,519 |
1,081,004 |
+26,816 |
Mar17 |
150604 |
98.320 |
98.380 |
98.290 |
98.365 |
+0.045 |
138,391 |
696,035 |
-104 |
Jun17 |
150604 |
98.135 |
98.200 |
98.100 |
98.185 |
+0.050 |
167,376 |
568,798 |
-8,569 |
Sep17 |
150604 |
97.975 |
98.045 |
97.935 |
98.030 |
+0.055 |
96,615 |
504,858 |
+1,261 |
Dec17 |
150604 |
97.825 |
97.900 |
97.785 |
97.890 |
+0.065 |
134,778 |
634,361 |
-4,864 |
Mar18 |
150604 |
97.705 |
97.785 |
97.655 |
97.775 |
+0.070 |
97,008 |
320,722 |
-4,548 |
Jun18 |
150604 |
97.595 |
97.670 |
97.530 |
97.665 |
+0.075 |
79,234 |
283,752 |
-5,807 |
Sep18 |
150604 |
97.490 |
97.570 |
97.420 |
97.560 |
+0.075 |
47,366 |
177,951 |
-1,781 |
Dec18 |
150604 |
97.385 |
97.470 |
97.310 |
97.460 |
+0.075 |
59,798 |
224,485 |
-3,702 |
Mar19 |
150604 |
97.295 |
97.385 |
97.215 |
97.375 |
+0.075 |
35,766 |
147,631 |
-4,252 |
Jun19 |
150604 |
97.215 |
97.300 |
97.125 |
97.290 |
+0.075 |
28,121 |
161,317 |
-2,088 |
Sep19 |
150604 |
97.135 |
97.220 |
97.040 |
97.210 |
+0.075 |
25,764 |
104,168 |
-153 |
Total Volume and Open Interest |
2,467,400 |
11,694,909 |
-46,543 |
Ultra T-Bond(CBOT) |
Jun15 |
150604 |
155~09 |
156~30 |
154~06 |
156~25 |
+1~28 |
10,233 |
43,657 |
-6,909 |
Sep15 |
150604 |
153~18 |
155~18 |
152~08 |
155~12 |
+1~28 |
89,194 |
582,130 |
+2,205 |
Dec15 |
150604 |
154~00 |
154~00 |
152~04 |
154~00 |
+1~28 |
|
|
|
Total Volume and Open Interest |
99,427 |
625,787 |
-4,704 |
30 Day Federal Funds(CBOT) |
Jun15 |
150604 |
99.870 |
99.872 |
99.870 |
99.870 |
unch |
3,541 |
73,587 |
+1,601 |
Jul15 |
150604 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
10,826 |
175,889 |
-1,355 |
Aug15 |
150604 |
99.840 |
99.845 |
99.840 |
99.840 |
unch |
15,921 |
119,688 |
+4,109 |
Sep15 |
150604 |
99.800 |
99.800 |
99.795 |
99.800 |
unch |
5,590 |
60,151 |
-159 |
Oct15 |
150604 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
6,912 |
86,045 |
+2,604 |
Nov15 |
150604 |
99.710 |
99.720 |
99.710 |
99.715 |
unch |
2,989 |
66,316 |
-35 |
Total Volume and Open Interest |
58,431 |
781,020 |
+8,520 |
3-Mth Euro-Yen(CME) |
Jun15 |
150604 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150604 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150604 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150604 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150604 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150604 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150604 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150604 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150604 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150604 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150604 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150604 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150604 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150604 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150604 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150604 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150604 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150604 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150604 |
147.24 |
147.26 |
146.75 |
146.79 |
-0.44 |
3,011 |
17,658 |
-60 |
Sep15 |
150604 |
146.91 |
146.91 |
146.42 |
146.46 |
-0.45 |
1,470 |
1,580 |
+544 |
Dec15 |
150604 |
145.90 |
145.90 |
145.90 |
145.90 |
-0.45 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,481 |
19,239 |
+484 |
Euro-Bund(EUREX) |
Jun15 |
150604 |
150.71 |
151.90 |
149.60 |
151.54 |
+0.36 |
1,679,602 |
858,365 |
-171,055 |
Sep15 |
150604 |
149.97 |
151.28 |
148.87 |
150.90 |
+0.38 |
749,854 |
636,222 |
+218,905 |
Dec15 |
150604 |
149.98 |
151.35 |
149.40 |
151.35 |
+0.36 |
24 |
302 |
+18 |
Total Volume and Open Interest |
2,429,480 |
1,494,889 |
+47,868 |
Euro-Bobl(EUREX) |
Jun15 |
150604 |
127.88 |
128.20 |
127.54 |
128.10 |
+0.11 |
1,283,279 |
737,992 |
-143,314 |
Sep15 |
150604 |
128.85 |
129.23 |
128.45 |
129.11 |
+0.10 |
660,065 |
526,048 |
+178,391 |
Dec15 |
150604 |
129.02 |
131.07 |
128.00 |
129.00 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,943,344 |
1,264,040 |
+35,077 |
3-Mth Euribor(EUREX) |
Jun15 |
150604 |
100.010 |
100.010 |
100.010 |
100.010 |
unch |
0 |
7,912 |
-4 |
Sep15 |
150604 |
100.000 |
100.000 |
99.990 |
100.000 |
+0.005 |
252 |
13,442 |
+104 |
Dec15 |
150604 |
99.980 |
99.985 |
99.980 |
99.985 |
unch |
137 |
32,477 |
+0 |
Total Volume and Open Interest |
835 |
77,648 |
+175 |
Long Gilt(LIFFE) |
Jun15 |
150604 |
115~25 |
116~23 |
115~06 |
116~23 |
+0~18 |
22,027 |
37,319 |
-16,526 |
Sep15 |
150604 |
114~29 |
115~32 |
114~09 |
115~27 |
+0~18 |
257,917 |
399,521 |
-7,675 |
Total Volume and Open Interest |
279,944 |
436,840 |
-24,201 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150604 |
99.42 |
99.43 |
99.42 |
99.42 |
-0.01 |
17,820 |
304,051 |
-5,835 |
Sep15 |
150604 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
30,257 |
341,393 |
+2,478 |
Dec15 |
150604 |
99.30 |
99.32 |
99.30 |
99.31 |
unch |
23,869 |
327,720 |
-1,821 |
Mar16 |
150604 |
99.19 |
99.21 |
99.18 |
99.20 |
unch |
40,471 |
292,289 |
+2,390 |
Jun16 |
150604 |
99.04 |
99.08 |
99.03 |
99.06 |
+0.01 |
61,323 |
264,382 |
+5,884 |
Sep16 |
150604 |
98.87 |
98.92 |
98.86 |
98.90 |
+0.01 |
51,588 |
231,403 |
-1,003 |
Total Volume and Open Interest |
478,899 |
2,826,381 |
-15,386 |
3-Mth Euribor(LIFFE) |
Jun15 |
150604 |
100.015 |
100.015 |
100.010 |
100.015 |
+0.005 |
38,243 |
464,677 |
-1,568 |
Sep15 |
150604 |
99.995 |
100.005 |
99.990 |
100.005 |
+0.010 |
47,501 |
362,833 |
+1,671 |
Dec15 |
150604 |
99.980 |
99.990 |
99.980 |
99.990 |
+0.005 |
34,079 |
323,968 |
-4,788 |
Total Volume and Open Interest |
558,136 |
3,389,119 |
+11,645 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150604 |
97.85 |
97.85 |
97.84 |
97.85 |
unch |
36,589 |
125,238 |
-1,407 |
Sep15 |
150604 |
97.87 |
97.91 |
97.87 |
97.89 |
+0.01 |
37,458 |
240,041 |
+12,652 |
Dec15 |
150604 |
97.92 |
97.95 |
97.90 |
97.94 |
+0.02 |
28,044 |
199,160 |
+3,663 |
Mar16 |
150604 |
97.91 |
97.95 |
97.88 |
97.94 |
+0.02 |
19,355 |
147,318 |
+3,723 |
Jun16 |
150604 |
97.87 |
97.91 |
97.83 |
97.89 |
+0.01 |
16,270 |
118,154 |
+1,505 |
Sep16 |
150604 |
97.80 |
97.83 |
97.75 |
97.81 |
unch |
10,613 |
73,919 |
+1,767 |
Dec16 |
150604 |
97.72 |
97.74 |
97.66 |
97.71 |
-0.02 |
5,139 |
51,655 |
+1,137 |
Mar17 |
150604 |
97.63 |
97.65 |
97.57 |
97.61 |
-0.04 |
1,641 |
42,153 |
+53 |
Jun17 |
150604 |
97.52 |
97.56 |
97.49 |
97.51 |
-0.05 |
1,177 |
12,345 |
+1,104 |
Sep17 |
150604 |
97.41 |
97.41 |
97.40 |
97.40 |
-0.07 |
2 |
6,779 |
+2 |
Total Volume and Open Interest |
156,488 |
1,019,484 |
+24,199 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150604 |
97.11 |
97.12 |
96.94 |
96.97 |
-0.14 |
100,827 |
832,848 |
+15,013 |
Sep15 |
150604 |
97.05 |
97.05 |
96.90 |
96.91 |
-0.16 |
60 |
61 |
+59 |
Total Volume and Open Interest |
100,887 |
832,909 |
+15,072 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150604 |
97.96 |
97.97 |
97.86 |
97.91 |
-0.06 |
185,862 |
778,778 |
-19,046 |
Sep15 |
150604 |
97.88 |
97.89 |
97.88 |
97.89 |
-0.06 |
5 |
9 |
+0 |
Total Volume and Open Interest |
185,867 |
778,787 |
-19,046 |
Gold(CMX) |
Jun15 |
150604 |
1184.9 |
1185.3 |
1173.0 |
1174.9 |
-9.8 |
1,003 |
2,062 |
-3,026 |
Aug15 |
150604 |
1185.8 |
1186.6 |
1172.4 |
1175.2 |
-9.7 |
111,471 |
261,572 |
+2,852 |
Oct15 |
150604 |
1186.5 |
1186.7 |
1173.6 |
1176.1 |
-9.7 |
410 |
12,530 |
+33 |
Dec15 |
150604 |
1187.0 |
1188.0 |
1174.5 |
1177.2 |
-9.7 |
1,862 |
71,207 |
+152 |
Feb16 |
150604 |
1187.3 |
1187.3 |
1177.4 |
1178.2 |
-9.7 |
293 |
10,549 |
+58 |
Apr16 |
150604 |
1188.1 |
1188.1 |
1177.7 |
1179.4 |
-9.7 |
204 |
9,548 |
+124 |
Jun16 |
150604 |
1190.5 |
1190.5 |
1178.9 |
1180.6 |
-9.7 |
223 |
8,526 |
+47 |
Aug16 |
150604 |
1182.0 |
1182.0 |
1181.9 |
1181.9 |
-9.7 |
0 |
685 |
+0 |
Oct16 |
150604 |
1183.4 |
1183.4 |
1183.4 |
1183.4 |
-9.7 |
350 |
1,310 |
-50 |
Dec16 |
150604 |
1192.0 |
1192.0 |
1184.5 |
1184.9 |
-9.8 |
29 |
8,419 |
+15 |
Feb17 |
150604 |
1186.9 |
1186.9 |
1186.9 |
1186.9 |
-9.8 |
0 |
151 |
+0 |
Apr17 |
150604 |
1189.1 |
1189.1 |
1189.1 |
1189.1 |
-9.8 |
|
|
|
Total Volume and Open Interest |
116,651 |
398,724 |
+268 |
Silver(CMX) |
Jul15 |
150604 |
1648.0 |
1650.0 |
1606.5 |
1610.3 |
-37.7 |
41,683 |
99,325 |
-1,951 |
Sep15 |
150604 |
1652.0 |
1654.0 |
1613.0 |
1614.5 |
-37.7 |
5,258 |
28,805 |
+1,856 |
Dec15 |
150604 |
1654.0 |
1657.0 |
1617.0 |
1619.4 |
-37.7 |
2,539 |
34,309 |
-129 |
Mar16 |
150604 |
1627.5 |
1627.5 |
1622.0 |
1623.2 |
-37.8 |
901 |
4,644 |
+351 |
May16 |
150604 |
1626.1 |
1626.1 |
1626.1 |
1626.1 |
-37.8 |
132 |
271 |
+14 |
Jul16 |
150604 |
1629.1 |
1629.1 |
1629.1 |
1629.1 |
-37.7 |
73 |
3,109 |
+16 |
Sep16 |
150604 |
1632.4 |
1632.4 |
1632.4 |
1632.4 |
-37.7 |
0 |
156 |
+0 |
Total Volume and Open Interest |
50,634 |
178,343 |
+164 |
Platinum(NYMEX) |
Jul15 |
150604 |
1104.7 |
1109.4 |
1094.0 |
1099.2 |
-4.9 |
15,641 |
65,629 |
-1,427 |
Oct15 |
150604 |
1105.7 |
1109.8 |
1096.0 |
1100.9 |
-4.8 |
2,373 |
10,934 |
+2,103 |
Jan16 |
150604 |
1105.6 |
1105.6 |
1102.0 |
1102.0 |
-4.8 |
17 |
75 |
-3 |
Apr16 |
150604 |
1103.8 |
1103.8 |
1103.8 |
1103.8 |
-4.8 |
0 |
10 |
+0 |
Total Volume and Open Interest |
18,032 |
76,650 |
+673 |
Palladium(NYMEX) |
Jun15 |
150604 |
757.75 |
759.35 |
755.10 |
755.10 |
-2.70 |
17 |
108 |
-400 |
Sep15 |
150604 |
757.10 |
761.00 |
753.20 |
755.30 |
-2.70 |
4,251 |
28,752 |
+258 |
Dec15 |
150604 |
757.80 |
757.80 |
754.45 |
756.25 |
-2.70 |
3 |
284 |
+2 |
Total Volume and Open Interest |
4,271 |
29,149 |
-140 |
Copper(CMX) |
Jul15 |
150604 |
272.65 |
273.15 |
267.65 |
268.70 |
-3.95 |
47,789 |
85,370 |
-2,819 |
Sep15 |
150604 |
273.05 |
273.50 |
268.25 |
269.30 |
-3.80 |
12,694 |
44,109 |
+1,252 |
Dec15 |
150604 |
273.05 |
273.05 |
269.55 |
270.05 |
-3.70 |
3,673 |
19,760 |
+287 |
Mar16 |
150604 |
272.00 |
272.30 |
270.05 |
270.60 |
-3.60 |
580 |
3,611 |
+45 |
May16 |
150604 |
273.90 |
273.95 |
271.00 |
271.10 |
-3.45 |
10 |
279 |
+3 |
Total Volume and Open Interest |
65,330 |
160,588 |
-1,168 |
DJIA Index(CBOT) |
Jun15 |
150604 |
17990 |
18069 |
17869 |
17925 |
-171 |
23 |
7,688 |
-19 |
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 |
150604 |
18102 |
18102 |
17862 |
17925 |
-171 |
168,133 |
112,390 |
+1,589 |
Sep15 |
150604 |
18011 |
18020 |
17785 |
17846 |
-171 |
470 |
2,601 |
+193 |
Dec15 |
150604 |
17786 |
17802 |
17764 |
17764 |
-171 |
0 |
40 |
+0 |
Mar16 |
150604 |
17682 |
17682 |
17682 |
17682 |
-171 |
0 |
1 |
+0 |
Total Volume and Open Interest |
168,603 |
115,032 |
+1,782 |
S & P 500(CME) |
Jun15 |
150604 |
2115.60 |
2116.20 |
2091.50 |
2098.90 |
-17.10 |
5,060 |
126,222 |
-1,092 |
Sep15 |
150604 |
2092.50 |
2102.80 |
2084.30 |
2091.30 |
-17.00 |
313 |
1,608 |
+229 |
Dec15 |
150604 |
2084.20 |
2084.20 |
2077.20 |
2084.20 |
-17.00 |
0 |
1,121 |
+0 |
Mar16 |
150604 |
2078.50 |
2078.50 |
2071.50 |
2078.50 |
-17.00 |
110 |
100 |
+100 |
Total Volume and Open Interest |
5,483 |
129,592 |
-763 |
S & P 500 E-Mini(Globex) |
Jun15 |
150604 |
2116.25 |
2116.50 |
2091.25 |
2099.00 |
-17.00 |
1,442,814 |
2,760,870 |
-2,844 |
Sep15 |
150604 |
2108.00 |
2108.25 |
2083.50 |
2091.25 |
-17.00 |
19,792 |
81,217 |
+8,708 |
Total Volume and Open Interest |
1,462,843 |
2,849,220 |
+5,926 |
NASDAQ 100(CME) |
Jun15 |
150604 |
4494.00 |
4525.00 |
4476.00 |
4496.50 |
-31.00 |
302 |
9,357 |
+252 |
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 |
150604 |
4526.80 |
4527.30 |
4473.30 |
4496.50 |
-31.00 |
222,449 |
329,489 |
+2,589 |
Sep15 |
150604 |
4518.00 |
4520.00 |
4467.00 |
4490.00 |
-31.30 |
1,452 |
1,242 |
+687 |
Total Volume and Open Interest |
223,904 |
330,764 |
+3,277 |
S & P Midcap 400(CME) |
Jun15 |
150604 |
1523.30 |
1523.30 |
1523.30 |
1523.30 |
-13.30 |
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 |
150604 |
14.39 |
15.25 |
14.35 |
14.98 |
+0.60 |
77,531 |
180,311 |
-1,491 |
Jul15 |
150604 |
15.67 |
16.23 |
15.65 |
16.08 |
+0.40 |
47,932 |
94,314 |
+4,713 |
Aug15 |
150604 |
16.30 |
16.83 |
16.30 |
16.70 |
+0.37 |
11,216 |
36,202 |
+319 |
Sep15 |
150604 |
16.95 |
17.40 |
16.95 |
17.27 |
+0.34 |
6,540 |
24,369 |
+774 |
Total Volume and Open Interest |
153,202 |
379,861 |
+4,199 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150604 |
20595 |
20595 |
20360 |
20450 |
-140 |
16,811 |
60,461 |
-748 |
Sep15 |
150604 |
20610 |
20615 |
20430 |
20510 |
-135 |
383 |
1,077 |
+222 |
Total Volume and Open Interest |
17,194 |
61,538 |
-526 |
Nikkei 225(SGX) |
Jun15 |
150604 |
20490 |
20585 |
20435 |
20500 |
+10 |
80,177 |
330,874 |
+2,441 |
Sep15 |
150604 |
20500 |
20580 |
20440 |
20480 |
+10 |
9,391 |
13,948 |
+9,976 |
Dec15 |
150604 |
20390 |
20390 |
20390 |
20390 |
+10 |
10 |
12,023 |
+0 |
Total Volume and Open Interest |
89,659 |
364,140 |
+12,417 |
CAC 40(EURONEXT) |
Jun15 |
150604 |
4995.0 |
5030.5 |
4899.5 |
4972.5 |
-45.0 |
109,163 |
346,257 |
-4,998 |
Jul15 |
150604 |
4978.0 |
5015.0 |
4898.0 |
4965.0 |
-45.0 |
64 |
10,998 |
-1 |
Aug15 |
150604 |
4965.5 |
4965.5 |
4965.5 |
4965.5 |
-45.0 |
0 |
27 |
+0 |
Total Volume and Open Interest |
109,421 |
358,842 |
-4,958 |
Hang Seng Index(HKFE) |
Jun15 |
150604 |
27348 |
27660 |
26638 |
27450 |
+81 |
57,874 |
128,962 |
+165 |
Jul15 |
150604 |
27455 |
27681 |
26668 |
27471 |
+85 |
280 |
1,079 |
+106 |
Total Volume and Open Interest |
58,475 |
135,142 |
+407 |
DAX(EUREX) |
Jun15 |
150604 |
11369.0 |
11453.5 |
11186.0 |
11362.5 |
-58.0 |
113,420 |
176,622 |
+2,090 |
Sep15 |
150604 |
11377.5 |
11456.0 |
11195.0 |
11369.0 |
-57.5 |
1,620 |
10,857 |
+947 |
Dec15 |
150604 |
11300.0 |
11445.0 |
11238.0 |
11374.0 |
-56.0 |
37 |
584 |
-1 |
Total Volume and Open Interest |
115,077 |
188,063 |
+3,036 |
FT-SE 100(EURONEXT) |
Jun15 |
150604 |
6914.00 |
6920.00 |
6800.50 |
6858.50 |
-83.00 |
132,331 |
579,060 |
-9,521 |
Sep15 |
150604 |
6858.50 |
6860.50 |
6752.00 |
6809.50 |
-83.00 |
173 |
8,557 |
+128 |
Dec15 |
150604 |
6840.50 |
6843.00 |
6784.00 |
6784.00 |
-83.00 |
0 |
222 |
+0 |
Total Volume and Open Interest |
132,504 |
587,839 |
-9,393 |
SPI 200(SFE) |
Jun15 |
150604 |
5586.0 |
5615.0 |
5496.0 |
5508.0 |
-81.0 |
38,053 |
262,532 |
-49 |
Sep15 |
150604 |
5545.0 |
5560.0 |
5444.0 |
5456.0 |
-80.0 |
243 |
3,139 |
+143 |
Dec15 |
150604 |
5500.0 |
5500.0 |
5449.0 |
5449.0 |
-80.0 |
0 |
2,097 |
+0 |
Total Volume and Open Interest |
38,317 |
268,841 |
+108 |
FTSE MIB(ISE) |
Jun15 |
150604 |
23475.00 |
23580.00 |
23215.00 |
23367.00 |
-285.00 |
37,013 |
62,885 |
+485 |
Sep15 |
150604 |
23425.00 |
23470.00 |
23170.00 |
23297.00 |
-280.00 |
102 |
772 |
+20 |
Dec15 |
150604 |
23215.00 |
23215.00 |
23215.00 |
23215.00 |
-280.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
37,115 |
63,662 |
+505 |
KOSPI 200(KFE) |
Jun15 |
150604 |
254.45 |
256.80 |
253.90 |
254.85 |
+0.45 |
192,466 |
115,597 |
-624 |
Sep15 |
150604 |
255.40 |
257.70 |
254.90 |
255.85 |
+0.45 |
2,337 |
8,800 |
+920 |
Dec15 |
150604 |
257.40 |
258.55 |
256.50 |
256.90 |
+0.55 |
43 |
2,119 |
+89 |
Total Volume and Open Interest |
194,846 |
127,793 |
+416 |
GSCI(CME) |
Jun15 |
150604 |
429.00 |
429.00 |
429.00 |
429.00 |
-7.00 |
326 |
11,517 |
-241 |
Jul15 |
150604 |
431.00 |
431.00 |
431.00 |
431.00 |
-6.75 |
200 |
733 |
+200 |
Aug15 |
150604 |
431.00 |
431.00 |
431.00 |
431.00 |
-6.75 |
|
|
|
Total Volume and Open Interest |
526 |
12,250 |
-41 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|