|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue June 09, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150609 |
946.00 |
955.00 |
943.25 |
951.50 |
+7.25 |
127,998 |
302,209 |
-18,727 |
| Aug15 |
150609 |
931.75 |
940.50 |
929.00 |
937.00 |
+7.75 |
15,511 |
49,855 |
+3,570 |
| Sep15 |
150609 |
924.00 |
930.00 |
920.50 |
926.25 |
+5.75 |
6,777 |
19,997 |
+1,745 |
| Nov15 |
150609 |
923.00 |
929.00 |
920.00 |
925.00 |
+4.75 |
73,297 |
269,239 |
+11,012 |
| Jan16 |
150609 |
929.00 |
935.50 |
927.00 |
931.75 |
+4.25 |
5,894 |
26,149 |
-1,084 |
| Mar16 |
150609 |
935.00 |
939.75 |
931.25 |
936.00 |
+4.00 |
7,772 |
40,038 |
+1,883 |
| May16 |
150609 |
937.00 |
942.75 |
934.50 |
939.00 |
+3.75 |
4,889 |
18,421 |
+1,012 |
| Jul16 |
150609 |
941.25 |
948.00 |
940.25 |
945.00 |
+4.00 |
2,301 |
11,820 |
+493 |
| Aug16 |
150609 |
944.50 |
944.50 |
940.75 |
944.50 |
+3.75 |
15 |
418 |
+5 |
| Sep16 |
150609 |
936.75 |
936.75 |
934.00 |
936.75 |
+2.75 |
92 |
233 |
+71 |
| Nov16 |
150609 |
933.75 |
937.00 |
930.00 |
932.75 |
+1.50 |
422 |
8,366 |
+158 |
| Jan17 |
150609 |
938.25 |
938.25 |
936.75 |
938.25 |
+1.50 |
0 |
76 |
+0 |
| Mar17 |
150609 |
942.50 |
942.50 |
941.00 |
942.50 |
+1.50 |
0 |
69 |
+0 |
| May17 |
150609 |
945.75 |
945.75 |
944.25 |
945.75 |
+1.50 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
244,969 |
747,249 |
+138 |
| Soybean Meal(CBOT) |
| Jul15 |
150609 |
310.20 |
316.90 |
309.90 |
316.50 |
+7.00 |
48,118 |
150,717 |
-9,111 |
| Aug15 |
150609 |
302.70 |
308.80 |
302.20 |
308.40 |
+6.20 |
8,107 |
39,137 |
+1,548 |
| Sep15 |
150609 |
298.80 |
304.60 |
298.40 |
304.40 |
+5.80 |
6,140 |
30,453 |
+242 |
| Oct15 |
150609 |
295.00 |
300.40 |
294.70 |
300.10 |
+5.10 |
2,781 |
22,688 |
-85 |
| Dec15 |
150609 |
295.30 |
300.10 |
294.10 |
299.60 |
+4.70 |
31,137 |
105,772 |
+6,140 |
| Jan16 |
150609 |
295.90 |
299.80 |
294.20 |
299.40 |
+4.20 |
2,727 |
12,121 |
+260 |
| Mar16 |
150609 |
294.20 |
298.30 |
293.90 |
297.90 |
+3.70 |
2,265 |
11,937 |
+339 |
| May16 |
150609 |
295.30 |
298.50 |
294.00 |
297.80 |
+3.30 |
3,292 |
11,271 |
+716 |
| Jul16 |
150609 |
297.70 |
300.30 |
296.10 |
299.70 |
+3.20 |
2,630 |
11,638 |
+801 |
| Aug16 |
150609 |
297.80 |
300.30 |
297.00 |
300.20 |
+3.20 |
166 |
1,721 |
+24 |
| Total Volume and Open Interest |
107,872 |
404,950 |
+1,106 |
| Soybean Oil(CBOT) |
| Jul15 |
150609 |
34.13 |
34.51 |
33.87 |
33.93 |
-0.17 |
78,697 |
164,674 |
-7,049 |
| Aug15 |
150609 |
34.15 |
34.54 |
33.92 |
33.96 |
-0.17 |
13,441 |
41,376 |
+1,123 |
| Sep15 |
150609 |
34.17 |
34.60 |
33.97 |
34.01 |
-0.16 |
5,468 |
25,915 |
+715 |
| Oct15 |
150609 |
34.19 |
34.60 |
34.01 |
34.04 |
-0.15 |
3,253 |
14,445 |
+662 |
| Dec15 |
150609 |
34.32 |
34.77 |
34.16 |
34.20 |
-0.12 |
38,927 |
124,557 |
+6,673 |
| Jan16 |
150609 |
34.46 |
34.88 |
34.31 |
34.35 |
-0.11 |
2,155 |
12,236 |
+721 |
| Mar16 |
150609 |
34.51 |
34.93 |
34.32 |
34.37 |
-0.14 |
2,159 |
15,863 |
+377 |
| May16 |
150609 |
34.46 |
34.72 |
34.06 |
34.16 |
-0.20 |
2,864 |
12,275 |
+1,065 |
| Jul16 |
150609 |
34.32 |
34.64 |
34.13 |
34.14 |
-0.15 |
2,078 |
8,125 |
+655 |
| Aug16 |
150609 |
34.05 |
34.22 |
34.05 |
34.05 |
-0.17 |
81 |
1,087 |
+47 |
| Total Volume and Open Interest |
149,200 |
423,705 |
+5,048 |
| Canola(WCE) |
| Jul15 |
150609 |
497.3 |
500.1 |
490.0 |
491.5 |
-5.5 |
13,815 |
72,007 |
-7,149 |
| Nov15 |
150609 |
494.0 |
497.0 |
487.5 |
489.9 |
-5.0 |
19,731 |
107,544 |
+9,632 |
| Jan16 |
150609 |
491.9 |
492.6 |
484.9 |
486.0 |
-5.5 |
1,187 |
4,217 |
+913 |
| Mar16 |
150609 |
482.7 |
482.7 |
482.7 |
482.7 |
-5.5 |
147 |
927 |
+92 |
| May16 |
150609 |
479.7 |
479.7 |
479.7 |
479.7 |
-4.5 |
26 |
456 |
+0 |
| Total Volume and Open Interest |
34,911 |
186,714 |
+3,488 |
| Corn(CBOT) |
| Jul15 |
150609 |
364.75 |
368.50 |
362.50 |
365.00 |
-0.25 |
209,282 |
598,535 |
-23,415 |
| Sep15 |
150609 |
372.25 |
375.75 |
370.00 |
372.50 |
-0.25 |
72,319 |
295,903 |
+21,818 |
| Dec15 |
150609 |
383.00 |
386.25 |
380.50 |
383.00 |
-0.50 |
76,728 |
371,653 |
+1,367 |
| Mar16 |
150609 |
392.00 |
397.00 |
391.50 |
394.00 |
-0.25 |
6,083 |
93,579 |
+599 |
| May16 |
150609 |
400.75 |
404.50 |
399.25 |
401.25 |
-0.25 |
1,254 |
21,164 |
-37 |
| Jul16 |
150609 |
407.25 |
410.25 |
405.50 |
407.75 |
-0.50 |
2,362 |
40,226 |
+812 |
| Sep16 |
150609 |
403.25 |
406.75 |
403.00 |
406.00 |
-0.75 |
223 |
3,720 |
+137 |
| Dec16 |
150609 |
405.75 |
409.00 |
404.00 |
407.25 |
unch |
1,405 |
28,205 |
+124 |
| Mar17 |
150609 |
415.00 |
417.25 |
415.00 |
417.25 |
unch |
29 |
1,187 |
-1 |
| May17 |
150609 |
425.00 |
425.00 |
423.75 |
423.75 |
unch |
2 |
712 |
-1 |
| Total Volume and Open Interest |
369,696 |
1,456,591 |
+1,403 |
| Wheat(CBOT) |
| Jul15 |
150609 |
527.50 |
537.25 |
524.00 |
532.25 |
+4.25 |
145,062 |
188,463 |
-18,998 |
| Sep15 |
150609 |
533.25 |
543.00 |
530.25 |
538.75 |
+4.75 |
70,142 |
120,752 |
+11,592 |
| Dec15 |
150609 |
546.00 |
556.25 |
543.00 |
552.00 |
+6.00 |
37,409 |
84,044 |
+2,783 |
| Mar16 |
150609 |
558.00 |
568.50 |
556.00 |
564.75 |
+6.75 |
6,909 |
29,240 |
-263 |
| May16 |
150609 |
565.75 |
576.00 |
564.75 |
572.75 |
+6.75 |
2,050 |
8,082 |
+330 |
| Jul16 |
150609 |
571.00 |
580.75 |
570.75 |
577.75 |
+6.75 |
2,247 |
6,383 |
+269 |
| Total Volume and Open Interest |
264,195 |
437,803 |
-4,097 |
| Wheat(KCBT) |
| Jul15 |
150609 |
543.75 |
554.00 |
541.75 |
548.25 |
+3.75 |
25,196 |
75,197 |
-6,168 |
| Sep15 |
150609 |
555.25 |
565.25 |
553.25 |
559.75 |
+3.75 |
13,846 |
38,765 |
+3,285 |
| Dec15 |
150609 |
573.00 |
582.50 |
570.75 |
577.50 |
+4.25 |
7,777 |
32,375 |
+2,604 |
| Mar16 |
150609 |
586.50 |
594.50 |
586.00 |
590.75 |
+3.75 |
890 |
9,391 |
+22 |
| May16 |
150609 |
601.75 |
604.00 |
596.00 |
599.75 |
+3.75 |
458 |
3,147 |
+12 |
| Jul16 |
150609 |
602.25 |
610.50 |
601.50 |
606.00 |
+3.25 |
895 |
3,777 |
+406 |
| Total Volume and Open Interest |
49,070 |
163,263 |
+163 |
| Wheat(MGE) |
| Jul15 |
150609 |
579.00 |
588.00 |
577.50 |
582.75 |
+2.25 |
4,723 |
28,676 |
-286 |
| Sep15 |
150609 |
590.00 |
598.00 |
588.00 |
593.00 |
+2.00 |
2,606 |
17,332 |
+636 |
| Dec15 |
150609 |
603.00 |
611.00 |
601.25 |
606.00 |
+2.50 |
1,281 |
14,097 |
+4 |
| Mar16 |
150609 |
618.00 |
623.25 |
616.50 |
619.00 |
+2.25 |
460 |
6,588 |
+77 |
| May16 |
150609 |
625.00 |
632.25 |
625.00 |
627.75 |
+2.00 |
363 |
1,641 |
+68 |
| Total Volume and Open Interest |
9,854 |
69,544 |
+670 |
| Oats(CBOT) |
| Jul15 |
150609 |
266.00 |
269.00 |
255.75 |
257.00 |
-7.75 |
314 |
3,554 |
-230 |
| Sep15 |
150609 |
271.00 |
272.50 |
259.50 |
259.50 |
-10.00 |
53 |
1,583 |
-41 |
| Dec15 |
150609 |
276.50 |
277.50 |
265.00 |
265.50 |
-8.25 |
180 |
3,341 |
+35 |
| Mar16 |
150609 |
284.00 |
285.25 |
271.75 |
271.75 |
-10.25 |
16 |
255 |
+4 |
| Total Volume and Open Interest |
563 |
8,734 |
-232 |
| Rough Rice(CBOT) |
| Jul15 |
150609 |
9.93 |
9.98 |
9.87 |
9.98 |
+0.03 |
474 |
6,903 |
-159 |
| Sep15 |
150609 |
10.16 |
10.26 |
10.15 |
10.26 |
+0.05 |
232 |
4,449 |
+36 |
| Nov15 |
150609 |
10.50 |
10.52 |
10.49 |
10.52 |
+0.04 |
10 |
379 |
-1 |
| Jan16 |
150609 |
10.77 |
10.77 |
10.73 |
10.77 |
+0.04 |
0 |
44 |
+0 |
| Total Volume and Open Interest |
716 |
11,777 |
-124 |
| Live Cattle(CME) |
| Jun15 |
150609 |
153.500 |
155.350 |
153.200 |
155.075 |
+1.590 |
14,538 |
24,630 |
-8,594 |
| Aug15 |
150609 |
151.500 |
153.150 |
151.050 |
152.880 |
+1.280 |
24,702 |
151,993 |
-1,129 |
| Oct15 |
150609 |
153.575 |
154.950 |
153.150 |
154.880 |
+1.230 |
8,543 |
63,255 |
-983 |
| Dec15 |
150609 |
154.750 |
156.000 |
154.325 |
155.850 |
+0.775 |
7,601 |
40,382 |
+652 |
| Feb16 |
150609 |
154.550 |
155.500 |
154.130 |
155.485 |
+0.800 |
1,894 |
10,995 |
+44 |
| Apr16 |
150609 |
153.750 |
154.500 |
153.450 |
154.435 |
+0.435 |
731 |
6,790 |
+236 |
| Total Volume and Open Interest |
58,172 |
301,288 |
-9,677 |
| Feeder Cattle(CME) |
| Aug15 |
150609 |
222.735 |
224.550 |
222.130 |
224.235 |
+1.385 |
4,426 |
25,706 |
+207 |
| Sep15 |
150609 |
221.300 |
223.000 |
220.750 |
222.685 |
+1.335 |
1,168 |
4,918 |
+134 |
| Oct15 |
150609 |
219.300 |
221.050 |
219.185 |
220.750 |
+1.050 |
903 |
5,818 |
+11 |
| Nov15 |
150609 |
218.100 |
219.550 |
217.830 |
219.250 |
+0.850 |
488 |
2,826 |
+81 |
| Jan16 |
150609 |
211.235 |
212.330 |
211.185 |
212.235 |
+0.835 |
126 |
2,252 |
+46 |
| Mar16 |
150609 |
209.050 |
209.500 |
208.100 |
209.185 |
-0.300 |
44 |
717 |
+17 |
| Apr16 |
150609 |
208.950 |
209.035 |
208.950 |
209.000 |
-0.400 |
13 |
125 |
-3 |
| Total Volume and Open Interest |
7,172 |
42,390 |
+493 |
| Lean Hogs(CME) |
| Jun15 |
150609 |
81.635 |
81.785 |
81.050 |
81.200 |
-0.350 |
6,918 |
14,916 |
-2,438 |
| Jul15 |
150609 |
81.000 |
81.150 |
79.385 |
79.975 |
-1.000 |
19,116 |
57,988 |
-3,085 |
| Aug15 |
150609 |
80.580 |
80.680 |
78.785 |
79.400 |
-1.250 |
14,615 |
54,751 |
+3,367 |
| Oct15 |
150609 |
70.135 |
70.350 |
69.200 |
69.550 |
-0.675 |
9,227 |
52,194 |
+166 |
| Dec15 |
150609 |
67.180 |
67.180 |
66.385 |
66.785 |
-0.500 |
4,249 |
30,745 |
+473 |
| Feb16 |
150609 |
71.180 |
71.285 |
70.385 |
71.035 |
-0.395 |
1,518 |
10,975 |
+785 |
| Apr16 |
150609 |
74.050 |
74.050 |
72.930 |
73.500 |
-0.550 |
338 |
4,474 |
+93 |
| May16 |
150609 |
77.500 |
77.500 |
76.785 |
77.500 |
-0.080 |
11 |
115 |
+8 |
| Total Volume and Open Interest |
56,104 |
227,398 |
-605 |
| Class III Milk(CME) |
| Jun15 |
150609 |
16.66 |
16.77 |
16.63 |
16.75 |
+0.09 |
163 |
5,849 |
-82 |
| Jul15 |
150609 |
17.20 |
17.54 |
17.15 |
17.52 |
+0.38 |
83 |
4,498 |
+13 |
| Aug15 |
150609 |
17.39 |
17.75 |
17.39 |
17.74 |
+0.39 |
59 |
3,845 |
+17 |
| Sep15 |
150609 |
17.50 |
17.84 |
17.50 |
17.83 |
+0.36 |
41 |
3,694 |
+22 |
| Oct15 |
150609 |
17.50 |
17.73 |
17.50 |
17.71 |
+0.30 |
19 |
3,280 |
+7 |
| Nov15 |
150609 |
17.50 |
17.70 |
17.49 |
17.69 |
+0.29 |
13 |
3,174 |
+3 |
| Dec15 |
150609 |
17.28 |
17.41 |
17.28 |
17.40 |
+0.10 |
15 |
2,898 |
+8 |
| Jan16 |
150609 |
16.83 |
16.83 |
16.83 |
16.83 |
+0.02 |
9 |
759 |
+0 |
| Feb16 |
150609 |
16.81 |
16.81 |
16.81 |
16.81 |
unch |
17 |
601 |
+4 |
| Mar16 |
150609 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
11 |
563 |
+5 |
| Apr16 |
150609 |
16.84 |
16.84 |
16.81 |
16.81 |
+0.01 |
15 |
320 |
+6 |
| May16 |
150609 |
16.83 |
16.83 |
16.80 |
16.80 |
unch |
13 |
288 |
+7 |
| Jun16 |
150609 |
16.83 |
16.83 |
16.83 |
16.83 |
+0.02 |
13 |
251 |
+7 |
| Total Volume and Open Interest |
471 |
30,550 |
+17 |
| Cocoa(ICE) |
| Jul15 |
150609 |
3114 |
3114 |
3085 |
3107 |
-10 |
21,728 |
49,278 |
-11,132 |
| Sep15 |
150609 |
3109 |
3116 |
3084 |
3110 |
-6 |
16,407 |
73,215 |
+4,215 |
| Dec15 |
150609 |
3100 |
3104 |
3076 |
3100 |
-6 |
4,946 |
48,560 |
+1,257 |
| Mar16 |
150609 |
3077 |
3091 |
3066 |
3087 |
-6 |
1,544 |
27,319 |
+628 |
| May16 |
150609 |
3074 |
3085 |
3061 |
3081 |
-6 |
225 |
6,933 |
+62 |
| Jul16 |
150609 |
3075 |
3075 |
3072 |
3072 |
-6 |
54 |
7,251 |
+0 |
| Sep16 |
150609 |
3064 |
3064 |
3064 |
3064 |
-6 |
3 |
790 |
+0 |
| Total Volume and Open Interest |
44,916 |
216,392 |
-4,966 |
| Coffee "C"(ICE) |
| Jul15 |
150609 |
136.45 |
137.70 |
133.55 |
137.35 |
+0.80 |
19,888 |
68,748 |
-4,280 |
| Sep15 |
150609 |
138.55 |
139.85 |
135.70 |
139.55 |
+0.80 |
13,142 |
57,263 |
+3,246 |
| Dec15 |
150609 |
142.05 |
143.10 |
139.40 |
143.00 |
+0.80 |
2,685 |
31,218 |
+329 |
| Mar16 |
150609 |
145.15 |
146.40 |
144.00 |
146.20 |
+0.70 |
515 |
13,085 |
-8 |
| May16 |
150609 |
147.50 |
148.10 |
144.65 |
148.00 |
+0.60 |
189 |
6,532 |
-5 |
| Jul16 |
150609 |
146.25 |
149.65 |
146.25 |
149.65 |
+0.65 |
150 |
2,993 |
+26 |
| Total Volume and Open Interest |
36,821 |
189,519 |
-591 |
| Orange Juice(ICE) |
| Jul15 |
150609 |
122.65 |
125.85 |
122.25 |
123.45 |
+0.35 |
916 |
9,143 |
-226 |
| Sep15 |
150609 |
124.80 |
127.00 |
123.20 |
124.05 |
-0.80 |
422 |
4,415 |
+206 |
| Nov15 |
150609 |
128.30 |
128.50 |
124.80 |
125.10 |
-1.10 |
4 |
1,280 |
+1 |
| Jan16 |
150609 |
126.90 |
127.20 |
126.90 |
127.20 |
-1.20 |
1 |
425 |
+0 |
| Mar16 |
150609 |
128.65 |
128.65 |
128.65 |
128.65 |
-1.30 |
0 |
54 |
+0 |
| May16 |
150609 |
130.15 |
130.15 |
130.15 |
130.15 |
-1.30 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
1,343 |
15,325 |
-19 |
| Sugar #11(ICE) |
| Jul15 |
150609 |
12.15 |
12.26 |
12.01 |
12.07 |
-0.09 |
71,465 |
359,520 |
-19,221 |
| Oct15 |
150609 |
12.52 |
12.64 |
12.38 |
12.42 |
-0.13 |
56,071 |
313,779 |
+16,440 |
| Mar16 |
150609 |
13.88 |
14.00 |
13.76 |
13.77 |
-0.11 |
13,961 |
143,260 |
+2,296 |
| May16 |
150609 |
13.92 |
14.06 |
13.82 |
13.83 |
-0.12 |
2,627 |
29,194 |
+673 |
| Jul16 |
150609 |
13.96 |
14.08 |
13.84 |
13.87 |
-0.11 |
1,934 |
29,527 |
+174 |
| Oct16 |
150609 |
14.18 |
14.28 |
14.07 |
14.09 |
-0.12 |
1,119 |
23,726 |
+492 |
| Mar17 |
150609 |
14.72 |
14.80 |
14.61 |
14.63 |
-0.12 |
143 |
9,871 |
+57 |
| May17 |
150609 |
14.80 |
14.80 |
14.64 |
14.65 |
-0.14 |
81 |
1,923 |
+36 |
| Total Volume and Open Interest |
147,492 |
915,738 |
+1,009 |
| London Cocoa(LCE) |
| Jul15 |
150609 |
2106 |
2109 |
2087 |
2097 |
-13 |
11,536 |
76,091 |
-2,124 |
| Sep15 |
150609 |
2110 |
2110 |
2091 |
2100 |
-10 |
11,207 |
61,479 |
+1,345 |
| Dec15 |
150609 |
2089 |
2092 |
2075 |
2085 |
-8 |
3,524 |
58,439 |
+482 |
| Mar16 |
150609 |
2072 |
2072 |
2054 |
2061 |
-9 |
2,341 |
61,453 |
+123 |
| May16 |
150609 |
2063 |
2063 |
2051 |
2058 |
-8 |
192 |
10,889 |
+13 |
| Jul16 |
150609 |
2050 |
2054 |
2048 |
2053 |
-7 |
178 |
18,114 |
+100 |
| Sep16 |
150609 |
2046 |
2046 |
2046 |
2046 |
-7 |
0 |
5,904 |
+0 |
| Total Volume and Open Interest |
28,978 |
295,432 |
-61 |
| London Sugar(LCE) |
| Aug15 |
150609 |
351.20 |
354.10 |
348.30 |
349.40 |
-1.80 |
3,564 |
37,068 |
-323 |
| Oct15 |
150609 |
353.90 |
356.20 |
350.70 |
351.90 |
-2.10 |
2,321 |
20,715 |
+529 |
| Dec15 |
150609 |
359.30 |
362.40 |
356.80 |
358.10 |
-2.00 |
576 |
15,064 |
+120 |
| Mar16 |
150609 |
364.00 |
367.60 |
362.00 |
363.40 |
-1.90 |
298 |
9,093 |
+72 |
| May16 |
150609 |
372.70 |
372.70 |
368.40 |
369.20 |
-1.80 |
160 |
2,824 |
-28 |
| Total Volume and Open Interest |
7,052 |
86,917 |
+442 |
| Cotton(ICE) |
| Jul15 |
150609 |
64.80 |
65.27 |
64.48 |
64.55 |
-0.25 |
17,901 |
76,681 |
-7,072 |
| Oct15 |
150609 |
66.51 |
67.17 |
66.27 |
66.38 |
-0.15 |
20 |
247 |
+7 |
| Dec15 |
150609 |
65.50 |
65.95 |
65.15 |
65.37 |
+0.03 |
13,111 |
92,629 |
+4,663 |
| Mar16 |
150609 |
65.79 |
66.18 |
65.46 |
65.70 |
+0.12 |
1,068 |
10,611 |
+481 |
| May16 |
150609 |
66.35 |
66.42 |
65.95 |
66.02 |
+0.20 |
102 |
1,265 |
+3 |
| Jul16 |
150609 |
66.75 |
66.75 |
66.35 |
66.37 |
+0.23 |
86 |
2,385 |
+3 |
| Total Volume and Open Interest |
32,339 |
185,023 |
-1,864 |
| Lumber(CME) |
| Jul15 |
150609 |
292.0 |
292.0 |
285.8 |
289.3 |
-3.8 |
896 |
3,082 |
-152 |
| Sep15 |
150609 |
289.0 |
290.2 |
286.4 |
289.7 |
-2.8 |
390 |
1,817 |
-109 |
| Nov15 |
150609 |
285.5 |
288.1 |
285.5 |
287.4 |
-2.0 |
20 |
284 |
+2 |
| Jan16 |
150609 |
294.0 |
294.0 |
293.0 |
294.0 |
-3.0 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
1,306 |
5,254 |
-259 |
| Crude Oil(NYM) |
| Jul15 |
150609 |
58.31 |
60.68 |
58.23 |
60.14 |
+2.00 |
461,016 |
320,038 |
-35,332 |
| Aug15 |
150609 |
58.72 |
61.08 |
58.70 |
60.61 |
+2.00 |
143,414 |
191,507 |
+12,972 |
| Sep15 |
150609 |
59.11 |
61.38 |
59.03 |
60.98 |
+2.01 |
88,800 |
189,382 |
+7,567 |
| Oct15 |
150609 |
59.36 |
61.49 |
59.26 |
61.20 |
+2.00 |
38,814 |
91,902 |
+1,947 |
| Nov15 |
150609 |
59.69 |
61.80 |
59.58 |
61.49 |
+1.94 |
31,493 |
60,281 |
-586 |
| Dec15 |
150609 |
60.03 |
62.07 |
59.97 |
61.79 |
+1.86 |
74,114 |
221,907 |
+3,736 |
| Jan16 |
150609 |
60.44 |
62.21 |
60.44 |
62.06 |
+1.80 |
11,122 |
65,828 |
-336 |
| Feb16 |
150609 |
61.10 |
62.39 |
61.10 |
62.30 |
+1.75 |
5,517 |
31,659 |
-82 |
| Mar16 |
150609 |
61.35 |
62.69 |
61.35 |
62.52 |
+1.71 |
8,750 |
54,484 |
-298 |
| Apr16 |
150609 |
61.58 |
62.72 |
61.58 |
62.70 |
+1.66 |
1,421 |
17,959 |
+96 |
| May16 |
150609 |
62.15 |
62.87 |
62.15 |
62.87 |
+1.60 |
1,169 |
15,910 |
-192 |
| Jun16 |
150609 |
61.73 |
63.18 |
61.51 |
63.04 |
+1.54 |
15,229 |
70,244 |
-283 |
| Jul16 |
150609 |
62.91 |
63.14 |
62.77 |
63.14 |
+1.49 |
702 |
14,707 |
+132 |
| Aug16 |
150609 |
62.92 |
63.23 |
62.92 |
63.23 |
+1.44 |
505 |
10,090 |
+190 |
| Sep16 |
150609 |
63.35 |
63.35 |
63.35 |
63.35 |
+1.41 |
756 |
30,689 |
-31 |
| Oct16 |
150609 |
63.49 |
63.49 |
63.49 |
63.49 |
+1.37 |
121 |
10,959 |
-30 |
| Total Volume and Open Interest |
919,382 |
1,650,706 |
-8,747 |
| e-miNY Crude Oil(NYM) |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150609 |
58.275 |
60.675 |
58.225 |
60.150 |
+2.000 |
12,677 |
2,719 |
-88 |
| Aug15 |
150609 |
58.675 |
61.050 |
58.675 |
60.600 |
+2.000 |
832 |
431 |
-29 |
| Sep15 |
150609 |
59.175 |
61.350 |
59.175 |
60.975 |
+2.000 |
377 |
549 |
+110 |
| Oct15 |
150609 |
60.500 |
61.300 |
60.200 |
61.200 |
+2.000 |
77 |
401 |
-1 |
| Nov15 |
150609 |
60.225 |
61.500 |
60.225 |
61.500 |
+1.950 |
126 |
460 |
+4 |
| Dec15 |
150609 |
61.375 |
61.800 |
61.275 |
61.800 |
+1.875 |
94 |
919 |
+25 |
| Jan16 |
150609 |
62.050 |
62.050 |
62.050 |
62.050 |
+1.800 |
0 |
13 |
+0 |
| Feb16 |
150609 |
62.300 |
62.300 |
62.300 |
62.300 |
+1.750 |
0 |
8 |
+0 |
| Mar16 |
150609 |
62.525 |
62.525 |
62.525 |
62.525 |
+1.725 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
14,183 |
5,564 |
+21 |
| NY Harbor ULSD(NYM) |
| Jul15 |
150609 |
185.58 |
192.86 |
185.54 |
191.79 |
+6.31 |
69,513 |
86,534 |
-7,944 |
| Aug15 |
150609 |
186.43 |
193.67 |
186.43 |
192.64 |
+6.21 |
30,182 |
53,227 |
+3,852 |
| Sep15 |
150609 |
188.10 |
195.05 |
188.10 |
194.07 |
+6.15 |
18,875 |
46,558 |
+620 |
| Oct15 |
150609 |
190.26 |
196.68 |
190.26 |
195.78 |
+6.16 |
6,646 |
24,343 |
+163 |
| Nov15 |
150609 |
193.38 |
198.35 |
193.38 |
197.49 |
+6.15 |
5,625 |
18,244 |
+413 |
| Dec15 |
150609 |
192.91 |
199.79 |
192.84 |
199.00 |
+6.09 |
9,449 |
41,903 |
-358 |
| Jan16 |
150609 |
197.72 |
201.05 |
197.70 |
200.45 |
+6.06 |
3,013 |
12,107 |
-177 |
| Feb16 |
150609 |
199.97 |
201.09 |
199.97 |
201.09 |
+6.06 |
992 |
8,833 |
+100 |
| Mar16 |
150609 |
200.29 |
201.41 |
199.75 |
200.76 |
+6.05 |
1,224 |
12,692 |
+405 |
| Apr16 |
150609 |
197.96 |
200.20 |
197.96 |
199.56 |
+5.99 |
788 |
7,498 |
+13 |
| May16 |
150609 |
198.65 |
199.94 |
198.45 |
199.48 |
+5.85 |
316 |
4,685 |
+71 |
| Jun16 |
150609 |
197.51 |
200.64 |
197.51 |
199.97 |
+5.64 |
2,800 |
14,249 |
+705 |
| Jul16 |
150609 |
200.99 |
200.99 |
200.99 |
200.99 |
+5.54 |
244 |
1,791 |
+107 |
| Aug16 |
150609 |
201.97 |
201.97 |
201.97 |
201.97 |
+5.42 |
137 |
1,918 |
+66 |
| Total Volume and Open Interest |
150,784 |
353,222 |
-1,612 |
| RBOB Gasoline(NYM) |
| Jul15 |
150609 |
200.90 |
210.20 |
200.35 |
207.71 |
+6.96 |
71,108 |
93,309 |
-7,676 |
| Aug15 |
150609 |
197.89 |
206.38 |
197.09 |
204.19 |
+6.71 |
33,876 |
55,013 |
+705 |
| Sep15 |
150609 |
193.65 |
201.75 |
193.51 |
199.92 |
+6.45 |
24,660 |
56,827 |
-214 |
| Oct15 |
150609 |
177.69 |
185.30 |
177.03 |
183.69 |
+6.26 |
11,615 |
30,599 |
-451 |
| Nov15 |
150609 |
173.65 |
180.59 |
173.65 |
179.35 |
+5.92 |
9,029 |
25,386 |
+942 |
| Dec15 |
150609 |
170.85 |
177.41 |
170.84 |
176.16 |
+5.56 |
8,534 |
38,864 |
+1,129 |
| Jan16 |
150609 |
173.09 |
176.23 |
172.95 |
175.28 |
+5.31 |
1,677 |
9,784 |
-330 |
| Feb16 |
150609 |
174.01 |
176.10 |
174.01 |
176.07 |
+5.21 |
724 |
3,124 |
+247 |
| Mar16 |
150609 |
175.81 |
178.05 |
175.81 |
177.90 |
+5.20 |
483 |
3,546 |
-41 |
| Apr16 |
150609 |
196.62 |
197.03 |
196.41 |
197.03 |
+4.92 |
278 |
3,110 |
+73 |
| Total Volume and Open Interest |
163,113 |
346,481 |
-5,254 |
| e-miNY RBOB Gasoline(NYM) |
| Jul15 |
150609 |
207.70 |
207.70 |
207.70 |
207.70 |
+6.90 |
0 |
2 |
+0 |
| Aug15 |
150609 |
204.20 |
204.20 |
204.19 |
204.20 |
+6.70 |
|
|
|
| Sep15 |
150609 |
199.90 |
199.92 |
199.90 |
199.90 |
+6.40 |
|
|
|
| Oct15 |
150609 |
183.70 |
183.70 |
183.69 |
183.70 |
+6.30 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Jul15 |
150609 |
2.704 |
2.850 |
2.696 |
2.846 |
+0.141 |
131,559 |
254,882 |
-20,018 |
| Aug15 |
150609 |
2.748 |
2.881 |
2.730 |
2.878 |
+0.141 |
63,893 |
102,841 |
+9,524 |
| Sep15 |
150609 |
2.758 |
2.891 |
2.741 |
2.889 |
+0.141 |
46,342 |
119,028 |
+6,636 |
| Oct15 |
150609 |
2.795 |
2.925 |
2.779 |
2.922 |
+0.136 |
26,560 |
129,606 |
+1,299 |
| Nov15 |
150609 |
2.913 |
3.037 |
2.902 |
3.036 |
+0.121 |
17,555 |
71,533 |
+1,902 |
| Dec15 |
150609 |
3.100 |
3.215 |
3.094 |
3.215 |
+0.112 |
10,848 |
68,144 |
+402 |
| Jan16 |
150609 |
3.209 |
3.316 |
3.203 |
3.316 |
+0.107 |
15,492 |
68,961 |
+1,056 |
| Feb16 |
150609 |
3.197 |
3.308 |
3.197 |
3.308 |
+0.103 |
3,036 |
16,181 |
+208 |
| Mar16 |
150609 |
3.182 |
3.267 |
3.182 |
3.267 |
+0.100 |
7,643 |
44,382 |
-49 |
| Apr16 |
150609 |
3.018 |
3.090 |
3.018 |
3.090 |
+0.086 |
2,828 |
44,184 |
+53 |
| May16 |
150609 |
3.035 |
3.088 |
3.035 |
3.088 |
+0.080 |
300 |
13,158 |
+8 |
| Jun16 |
150609 |
3.049 |
3.118 |
3.049 |
3.116 |
+0.077 |
322 |
11,421 |
-11 |
| Jul16 |
150609 |
3.117 |
3.153 |
3.117 |
3.153 |
+0.074 |
248 |
8,940 |
+34 |
| Aug16 |
150609 |
3.131 |
3.162 |
3.131 |
3.162 |
+0.073 |
84 |
8,129 |
-3 |
| Sep16 |
150609 |
3.134 |
3.153 |
3.134 |
3.153 |
+0.073 |
125 |
7,090 |
+13 |
| Oct16 |
150609 |
3.135 |
3.180 |
3.135 |
3.180 |
+0.073 |
201 |
13,375 |
+34 |
| Total Volume and Open Interest |
328,455 |
1,037,664 |
+1,777 |
| Brent Crude Oil(ICE) |
| Jul15 |
150609 |
62.81 |
65.23 |
62.72 |
64.88 |
+2.19 |
248,872 |
184,003 |
-17,322 |
| Aug15 |
150609 |
63.22 |
65.79 |
63.22 |
65.46 |
+2.23 |
161,461 |
317,049 |
-33 |
| Sep15 |
150609 |
63.89 |
66.35 |
63.87 |
66.03 |
+2.24 |
76,809 |
277,712 |
+20,994 |
| Oct15 |
150609 |
64.40 |
66.81 |
64.37 |
66.51 |
+2.22 |
29,853 |
84,784 |
+1,402 |
| Nov15 |
150609 |
64.92 |
67.23 |
64.85 |
66.94 |
+2.18 |
18,469 |
68,460 |
-1,264 |
| Dec15 |
150609 |
65.29 |
67.63 |
65.24 |
67.34 |
+2.13 |
73,966 |
232,821 |
+3,349 |
| Jan16 |
150609 |
65.83 |
67.94 |
65.71 |
67.68 |
+2.09 |
10,058 |
63,110 |
+444 |
| Feb16 |
150609 |
66.05 |
68.21 |
66.03 |
67.96 |
+2.04 |
7,293 |
50,107 |
-63 |
| Mar16 |
150609 |
66.39 |
68.47 |
66.39 |
68.22 |
+2.02 |
11,445 |
64,211 |
+748 |
| Apr16 |
150609 |
68.51 |
68.51 |
68.51 |
68.51 |
+1.99 |
2,996 |
38,447 |
+318 |
| May16 |
150609 |
68.77 |
68.77 |
68.77 |
68.77 |
+1.94 |
2,052 |
22,549 |
+53 |
| Jun16 |
150609 |
67.37 |
69.28 |
67.15 |
69.03 |
+1.90 |
16,340 |
71,384 |
+1,221 |
| Jul16 |
150609 |
69.26 |
69.26 |
69.26 |
69.26 |
+1.86 |
721 |
20,398 |
+121 |
| Aug16 |
150609 |
69.85 |
69.85 |
69.48 |
69.48 |
+1.82 |
503 |
16,969 |
+104 |
| Total Volume and Open Interest |
693,632 |
1,825,842 |
+13,248 |
| Gas Oil(ICE) |
| Jun15 |
150609 |
572.00 |
592.75 |
571.25 |
587.50 |
+15.75 |
34,018 |
61,410 |
-6,466 |
| Jul15 |
150609 |
573.25 |
594.00 |
572.50 |
588.75 |
+15.75 |
98,580 |
142,707 |
-1,697 |
| Aug15 |
150609 |
576.75 |
596.25 |
575.75 |
591.50 |
+15.50 |
53,852 |
96,010 |
-414 |
| Sep15 |
150609 |
579.25 |
599.25 |
579.00 |
594.50 |
+15.25 |
24,388 |
61,225 |
+2,641 |
| Oct15 |
150609 |
584.25 |
603.00 |
583.75 |
599.00 |
+15.00 |
18,200 |
69,682 |
-220 |
| Nov15 |
150609 |
588.00 |
606.00 |
588.00 |
601.25 |
+14.50 |
9,896 |
37,691 |
+841 |
| Dec15 |
150609 |
588.75 |
607.50 |
587.75 |
603.00 |
+14.50 |
19,682 |
99,310 |
-518 |
| Jan16 |
150609 |
595.75 |
609.75 |
595.75 |
605.25 |
+14.00 |
4,453 |
23,133 |
+281 |
| Feb16 |
150609 |
607.75 |
612.25 |
607.25 |
608.00 |
+14.00 |
1,796 |
15,241 |
+142 |
| Mar16 |
150609 |
600.25 |
614.00 |
600.25 |
610.00 |
+14.00 |
2,095 |
19,631 |
+504 |
| Total Volume and Open Interest |
278,420 |
732,107 |
-2,058 |
| Ethanol(CBOT) |
| Jul15 |
150609 |
1.559 |
1.559 |
1.547 |
1.552 |
unch |
184 |
2,789 |
-67 |
| Aug15 |
150609 |
1.533 |
1.540 |
1.530 |
1.535 |
unch |
79 |
959 |
+25 |
| Sep15 |
150609 |
1.510 |
1.516 |
1.509 |
1.511 |
unch |
7 |
675 |
-2 |
| Oct15 |
150609 |
1.488 |
1.488 |
1.488 |
1.488 |
unch |
4 |
499 |
-1 |
| Nov15 |
150609 |
1.465 |
1.465 |
1.465 |
1.465 |
unch |
2 |
324 |
+0 |
| Dec15 |
150609 |
1.446 |
1.446 |
1.446 |
1.446 |
unch |
2 |
1,502 |
+2 |
| Jan16 |
150609 |
1.430 |
1.430 |
1.430 |
1.430 |
unch |
0 |
330 |
+0 |
| Feb16 |
150609 |
1.426 |
1.426 |
1.426 |
1.426 |
unch |
0 |
63 |
+0 |
| Total Volume and Open Interest |
278 |
7,466 |
-43 |
| WTI Crude Oil(ICE) |
| Jul15 |
150609 |
58.34 |
60.66 |
58.26 |
60.14 |
+2.00 |
62,462 |
63,923 |
-2,778 |
| Aug15 |
150609 |
58.89 |
61.05 |
58.72 |
60.61 |
+2.00 |
29,007 |
49,298 |
+4,332 |
| Sep15 |
150609 |
59.20 |
61.37 |
59.17 |
60.98 |
+2.01 |
14,777 |
45,649 |
+2,064 |
| Oct15 |
150609 |
59.47 |
61.48 |
59.47 |
61.20 |
+2.00 |
5,993 |
23,629 |
+810 |
| Nov15 |
150609 |
59.82 |
61.71 |
59.82 |
61.49 |
+1.94 |
4,683 |
13,090 |
+358 |
| Dec15 |
150609 |
60.15 |
62.03 |
59.96 |
61.79 |
+1.86 |
17,019 |
87,568 |
+85 |
| Jan16 |
150609 |
60.48 |
62.06 |
60.48 |
62.06 |
+1.80 |
1,580 |
11,487 |
+112 |
| Feb16 |
150609 |
61.64 |
62.30 |
61.64 |
62.30 |
+1.75 |
547 |
2,816 |
-137 |
| Mar16 |
150609 |
62.13 |
62.52 |
62.13 |
62.52 |
+1.71 |
492 |
7,973 |
-11 |
| Apr16 |
150609 |
62.70 |
62.70 |
62.70 |
62.70 |
+1.66 |
157 |
3,217 |
-44 |
| May16 |
150609 |
62.87 |
62.87 |
62.87 |
62.87 |
+1.60 |
41 |
3,081 |
-3 |
| Jun16 |
150609 |
62.84 |
63.04 |
62.70 |
63.04 |
+1.54 |
2,142 |
21,616 |
-1,227 |
| Jul16 |
150609 |
63.14 |
63.14 |
63.14 |
63.14 |
+1.49 |
15 |
1,082 |
+11 |
| Aug16 |
150609 |
63.23 |
63.23 |
63.23 |
63.23 |
+1.44 |
22 |
1,847 |
-17 |
| Sep16 |
150609 |
63.35 |
63.35 |
63.35 |
63.35 |
+1.41 |
29 |
2,816 |
-11 |
| Oct16 |
150609 |
63.49 |
63.49 |
63.49 |
63.49 |
+1.37 |
10 |
714 |
-9 |
| Total Volume and Open Interest |
144,252 |
420,710 |
+2,973 |
| US Dollar Index(ICE) |
| Jun15 |
150609 |
95.270 |
95.605 |
94.860 |
95.173 |
-0.150 |
74,992 |
82,565 |
-1,387 |
| Sep15 |
150609 |
95.665 |
96.005 |
95.260 |
95.552 |
-0.168 |
11,700 |
18,624 |
+1,466 |
| Dec15 |
150609 |
96.120 |
96.300 |
95.460 |
95.905 |
-0.175 |
108 |
1,409 |
+20 |
| Total Volume and Open Interest |
86,837 |
102,879 |
+107 |
| Australian Dollar(CME) |
| Jun15 |
150609 |
76.94 |
77.21 |
76.43 |
76.79 |
-0.14 |
88,503 |
136,325 |
-3,233 |
| Sep15 |
150609 |
76.55 |
76.83 |
76.05 |
76.41 |
-0.13 |
5,479 |
15,985 |
+2,100 |
| Dec15 |
150609 |
76.36 |
76.36 |
75.90 |
76.06 |
-0.13 |
8 |
81 |
+0 |
| Total Volume and Open Interest |
93,990 |
152,408 |
-1,133 |
| British Pound(CME) |
| Jun15 |
150609 |
153.45 |
153.89 |
152.57 |
153.73 |
+0.41 |
101,262 |
166,626 |
-619 |
| Sep15 |
150609 |
153.32 |
153.79 |
152.47 |
153.63 |
+0.41 |
7,342 |
8,679 |
+3,662 |
| Dec15 |
150609 |
153.00 |
153.56 |
153.00 |
153.56 |
+0.41 |
14 |
77 |
+4 |
| Total Volume and Open Interest |
108,619 |
175,434 |
+3,047 |
| Canadian Dollar(CME) |
| Jun15 |
150609 |
80.56 |
81.25 |
80.37 |
81.06 |
+0.48 |
83,626 |
103,826 |
-3,705 |
| Sep15 |
150609 |
80.47 |
81.12 |
80.26 |
80.95 |
+0.47 |
7,230 |
13,462 |
+2,220 |
| Dec15 |
150609 |
80.60 |
81.00 |
80.60 |
80.86 |
+0.47 |
118 |
3,135 |
+49 |
| Mar16 |
150609 |
80.48 |
80.88 |
80.48 |
80.81 |
+0.47 |
1 |
560 |
+0 |
| Total Volume and Open Interest |
90,992 |
121,055 |
-1,434 |
| Japanese Yen(CME) |
| Jun15 |
150609 |
80.29 |
80.74 |
80.17 |
80.41 |
+0.15 |
164,259 |
252,492 |
-9,460 |
| Sep15 |
150609 |
80.38 |
80.83 |
80.27 |
80.50 |
+0.15 |
17,323 |
31,473 |
+9,008 |
| Dec15 |
150609 |
80.37 |
80.95 |
80.37 |
80.64 |
+0.15 |
148 |
645 |
+44 |
| Total Volume and Open Interest |
181,737 |
284,838 |
-406 |
| Swiss Franc(CME) |
| Jun15 |
150609 |
107.86 |
108.18 |
107.18 |
107.41 |
-0.23 |
32,753 |
28,839 |
+317 |
| Sep15 |
150609 |
108.21 |
108.52 |
107.59 |
107.77 |
-0.25 |
3,579 |
4,598 |
+2,404 |
| Dec15 |
150609 |
108.09 |
108.21 |
108.09 |
108.21 |
-0.26 |
0 |
308 |
+0 |
| Total Volume and Open Interest |
36,332 |
33,769 |
+2,721 |
| EuroFX(CME) |
| Jun15 |
150609 |
112.83 |
113.47 |
112.15 |
112.82 |
+0.04 |
341,863 |
376,046 |
-2,557 |
| Sep15 |
150609 |
112.97 |
113.61 |
112.28 |
112.95 |
+0.04 |
22,735 |
43,612 |
+6,254 |
| Dec15 |
150609 |
113.62 |
113.62 |
112.47 |
113.13 |
+0.04 |
391 |
1,745 |
+41 |
| Total Volume and Open Interest |
364,989 |
421,662 |
+3,738 |
| Mexican Peso(CME) |
| Jun15 |
150609 |
639.75 |
643.50 |
638.12 |
642.38 |
+3.00 |
62,684 |
119,267 |
+2,023 |
| Jul15 |
150609 |
641.12 |
641.12 |
641.12 |
641.12 |
+2.88 |
|
|
|
| Total Volume and Open Interest |
67,853 |
172,274 |
+3,565 |
| Brazilian Real(CME) |
| Jul15 |
150609 |
318.90 |
320.85 |
318.40 |
319.85 |
+1.85 |
1,065 |
6,819 |
+280 |
| Aug15 |
150609 |
316.80 |
316.80 |
316.45 |
316.45 |
+1.80 |
5 |
2 |
-4 |
| Sep15 |
150609 |
313.50 |
314.00 |
312.30 |
313.20 |
+1.75 |
173 |
1,641 |
+29 |
| Oct15 |
150609 |
310.05 |
310.05 |
310.05 |
310.05 |
+1.60 |
|
|
|
| Total Volume and Open Interest |
1,243 |
17,614 |
+305 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150609 |
151~170 |
152~000 |
149~280 |
150~210 |
-0~290 |
6,456 |
11,463 |
-440 |
| Sep15 |
150609 |
149~230 |
150~160 |
148~110 |
149~040 |
-0~290 |
296,380 |
477,998 |
-4,180 |
| Dec15 |
150609 |
147~230 |
148~110 |
147~140 |
147~140 |
-0~290 |
2 |
6 |
+1 |
| Total Volume and Open Interest |
302,838 |
489,467 |
-4,619 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150609 |
126~035 |
126~105 |
125~195 |
125~290 |
-0~075 |
37,382 |
92,792 |
-9,265 |
| Sep15 |
150609 |
125~105 |
125~190 |
124~255 |
125~035 |
-0~075 |
1,602,854 |
2,685,283 |
+40,445 |
| Dec15 |
150609 |
124~000 |
124~220 |
124~000 |
124~145 |
-0~075 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
1,640,236 |
2,778,086 |
+31,180 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150609 |
119~112 |
119~112 |
119~002 |
119~052 |
-0~034 |
17,124 |
36,370 |
-6,245 |
| Sep15 |
150609 |
118~182 |
118~232 |
118~094 |
118~152 |
-0~040 |
992,832 |
2,034,990 |
+46,322 |
| Dec15 |
150609 |
118~012 |
118~052 |
118~012 |
118~012 |
-0~040 |
|
|
|
| Total Volume and Open Interest |
1,009,956 |
2,071,360 |
+40,077 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150609 |
109~182 |
109~192 |
109~164 |
109~172 |
-0~020 |
16,470 |
17,143 |
-4,529 |
| Sep15 |
150609 |
109~070 |
109~076 |
109~042 |
109~052 |
-0~020 |
498,916 |
1,171,955 |
+25,553 |
| Dec15 |
150609 |
108~282 |
109~020 |
108~282 |
108~282 |
-0~056 |
|
|
|
| Total Volume and Open Interest |
515,386 |
1,189,098 |
+21,024 |
| Eurodollars(CME) |
| Jun15 |
150609 |
99.713 |
99.715 |
99.710 |
99.713 |
unch |
162,249 |
1,052,476 |
-4,092 |
| Sep15 |
150609 |
99.570 |
99.575 |
99.560 |
99.565 |
-0.005 |
292,952 |
1,171,148 |
+43,541 |
| Dec15 |
150609 |
99.380 |
99.390 |
99.365 |
99.375 |
-0.010 |
445,158 |
1,273,000 |
+8,146 |
| Mar16 |
150609 |
99.185 |
99.195 |
99.155 |
99.170 |
-0.020 |
396,517 |
987,259 |
-26,510 |
| Jun16 |
150609 |
98.965 |
98.975 |
98.925 |
98.940 |
-0.030 |
481,426 |
1,104,216 |
-6,293 |
| Sep16 |
150609 |
98.730 |
98.745 |
98.680 |
98.700 |
-0.035 |
364,501 |
868,298 |
-3,775 |
| Dec16 |
150609 |
98.500 |
98.520 |
98.445 |
98.470 |
-0.035 |
411,332 |
1,065,679 |
+2,950 |
| Mar17 |
150609 |
98.305 |
98.330 |
98.250 |
98.280 |
-0.035 |
261,421 |
715,981 |
+10,455 |
| Jun17 |
150609 |
98.125 |
98.150 |
98.060 |
98.095 |
-0.035 |
349,434 |
613,637 |
+26,912 |
| Sep17 |
150609 |
97.965 |
97.995 |
97.900 |
97.940 |
-0.030 |
202,544 |
506,471 |
-1,814 |
| Dec17 |
150609 |
97.820 |
97.855 |
97.755 |
97.795 |
-0.030 |
224,897 |
609,417 |
+9,690 |
| Mar18 |
150609 |
97.700 |
97.735 |
97.635 |
97.680 |
-0.025 |
152,863 |
333,209 |
+7,882 |
| Jun18 |
150609 |
97.585 |
97.625 |
97.520 |
97.565 |
-0.025 |
95,337 |
276,063 |
+1,857 |
| Sep18 |
150609 |
97.475 |
97.520 |
97.415 |
97.460 |
-0.025 |
72,209 |
181,677 |
+370 |
| Dec18 |
150609 |
97.375 |
97.415 |
97.310 |
97.355 |
-0.025 |
69,082 |
226,346 |
+4,777 |
| Mar19 |
150609 |
97.295 |
97.330 |
97.220 |
97.270 |
-0.025 |
62,839 |
147,381 |
-905 |
| Jun19 |
150609 |
97.210 |
97.245 |
97.135 |
97.180 |
-0.030 |
38,413 |
165,163 |
+2,120 |
| Sep19 |
150609 |
97.135 |
97.165 |
97.055 |
97.100 |
-0.030 |
26,913 |
102,981 |
+765 |
| Total Volume and Open Interest |
4,186,992 |
11,729,461 |
+89,106 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150609 |
153~10 |
155~04 |
153~10 |
154~01 |
-1~03 |
2,416 |
26,621 |
-1,350 |
| Sep15 |
150609 |
153~11 |
154~09 |
151~26 |
152~20 |
-1~03 |
114,312 |
590,394 |
+7,223 |
| Dec15 |
150609 |
151~08 |
152~11 |
151~08 |
151~08 |
-1~03 |
|
|
|
| Total Volume and Open Interest |
116,728 |
617,015 |
+5,873 |
| 30 Day Federal Funds(CBOT) |
| Jun15 |
150609 |
99.870 |
99.870 |
99.868 |
99.870 |
unch |
3,669 |
73,628 |
+247 |
| Jul15 |
150609 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
15,857 |
173,503 |
-2,799 |
| Aug15 |
150609 |
99.840 |
99.845 |
99.835 |
99.840 |
unch |
26,301 |
134,287 |
+8,192 |
| Sep15 |
150609 |
99.795 |
99.795 |
99.790 |
99.790 |
unch |
8,871 |
62,014 |
+1,258 |
| Oct15 |
150609 |
99.735 |
99.735 |
99.725 |
99.730 |
unch |
20,886 |
98,932 |
+6,114 |
| Nov15 |
150609 |
99.695 |
99.700 |
99.685 |
99.690 |
-0.005 |
14,696 |
67,072 |
+636 |
| Total Volume and Open Interest |
129,475 |
815,463 |
+12,189 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150609 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150609 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150609 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150609 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150609 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150609 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150609 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150609 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150609 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150609 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150609 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150609 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150609 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150609 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150609 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150609 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150609 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Jun17 |
150609 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150609 |
146.62 |
146.98 |
146.61 |
146.87 |
+0.25 |
3,433 |
4,554 |
+1,598 |
| Dec15 |
150609 |
146.31 |
146.31 |
146.31 |
146.31 |
+0.25 |
0 |
1 |
+0 |
| Mar16 |
150609 |
145.75 |
145.75 |
145.75 |
145.75 |
+0.25 |
|
|
|
| Total Volume and Open Interest |
8,389 |
20,657 |
+897 |
| Euro-Bund(EUREX) |
| Jun15 |
150608 |
151.45 |
151.82 |
150.89 |
151.50 |
-0.15 |
1,309,193 |
275,599 |
-246,283 |
| Sep15 |
150609 |
150.67 |
150.83 |
149.34 |
149.41 |
-1.02 |
961,512 |
1,339,510 |
+137,223 |
| Dec15 |
150609 |
150.79 |
150.79 |
149.45 |
149.45 |
-0.96 |
5 |
286 |
+0 |
| Total Volume and Open Interest |
1,254,819 |
1,397,549 |
-80,623 |
| Euro-Bobl(EUREX) |
| Jun15 |
150608 |
128.04 |
128.10 |
127.92 |
128.03 |
-0.08 |
984,639 |
158,251 |
-246,554 |
| Sep15 |
150609 |
128.99 |
129.03 |
128.64 |
128.66 |
-0.28 |
664,477 |
1,069,210 |
+80,271 |
| Dec15 |
150609 |
127.20 |
127.20 |
126.92 |
126.92 |
-0.25 |
56 |
320 |
-18 |
| Total Volume and Open Interest |
861,328 |
1,096,149 |
-51,379 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150609 |
100.010 |
100.010 |
100.010 |
100.010 |
unch |
75 |
8,159 |
-3 |
| Sep15 |
150609 |
99.995 |
99.995 |
99.990 |
99.990 |
-0.010 |
62 |
13,422 |
+0 |
| Dec15 |
150609 |
99.970 |
99.970 |
99.970 |
99.970 |
-0.010 |
62 |
32,477 |
+0 |
| Total Volume and Open Interest |
731 |
77,289 |
-298 |
| Long Gilt(LIFFE) |
| Jun15 |
150609 |
116~19 |
116~19 |
115~28 |
115~28 |
-0~18 |
3,226 |
24,441 |
-1,326 |
| Sep15 |
150609 |
115~21 |
115~29 |
114~27 |
114~31 |
-0~18 |
161,518 |
406,473 |
+3,294 |
| Total Volume and Open Interest |
164,744 |
430,914 |
+1,968 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150609 |
99.42 |
99.43 |
99.42 |
99.42 |
-0.01 |
8,282 |
303,783 |
+122 |
| Sep15 |
150609 |
99.39 |
99.39 |
99.38 |
99.38 |
-0.01 |
40,405 |
342,777 |
+1,453 |
| Dec15 |
150609 |
99.32 |
99.33 |
99.30 |
99.31 |
-0.01 |
76,554 |
313,256 |
-2,523 |
| Mar16 |
150609 |
99.21 |
99.22 |
99.19 |
99.20 |
-0.02 |
75,377 |
300,250 |
+4,228 |
| Jun16 |
150609 |
99.07 |
99.09 |
99.04 |
99.05 |
-0.03 |
82,465 |
272,061 |
+9,455 |
| Sep16 |
150609 |
98.92 |
98.93 |
98.87 |
98.89 |
-0.03 |
86,961 |
233,806 |
+6,418 |
| Total Volume and Open Interest |
810,515 |
2,788,166 |
+9,765 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150609 |
100.010 |
100.015 |
100.005 |
100.010 |
-0.005 |
29,497 |
461,654 |
-207 |
| Sep15 |
150609 |
99.995 |
100.000 |
99.985 |
99.990 |
-0.010 |
26,418 |
367,966 |
-2,324 |
| Dec15 |
150609 |
99.975 |
99.980 |
99.965 |
99.970 |
-0.010 |
20,474 |
321,486 |
+1,152 |
| Total Volume and Open Interest |
488,230 |
3,463,567 |
+12,536 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150609 |
97.85 |
97.85 |
97.83 |
97.84 |
-0.01 |
6,496 |
123,079 |
+0 |
| Sep15 |
150609 |
97.90 |
97.91 |
97.89 |
97.91 |
unch |
43,680 |
242,774 |
+0 |
| Dec15 |
150609 |
97.93 |
97.96 |
97.92 |
97.95 |
unch |
34,770 |
205,134 |
+0 |
| Mar16 |
150609 |
97.93 |
97.96 |
97.90 |
97.95 |
unch |
26,243 |
147,466 |
+0 |
| Jun16 |
150609 |
97.86 |
97.92 |
97.85 |
97.91 |
+0.01 |
18,593 |
123,764 |
+0 |
| Sep16 |
150609 |
97.77 |
97.84 |
97.77 |
97.84 |
+0.03 |
12,221 |
73,370 |
+0 |
| Dec16 |
150609 |
97.67 |
97.75 |
97.66 |
97.74 |
+0.03 |
8,520 |
53,124 |
+0 |
| Mar17 |
150609 |
97.57 |
97.64 |
97.57 |
97.64 |
+0.03 |
3,667 |
42,697 |
+0 |
| Jun17 |
150609 |
97.52 |
97.54 |
97.50 |
97.54 |
+0.04 |
1,535 |
13,112 |
+0 |
| Sep17 |
150609 |
97.39 |
97.44 |
97.39 |
97.43 |
+0.04 |
214 |
6,791 |
+0 |
| Total Volume and Open Interest |
156,109 |
1,034,197 |
+0 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150609 |
96.94 |
97.05 |
96.92 |
97.04 |
+0.07 |
144,624 |
836,657 |
+0 |
| Sep15 |
150609 |
96.90 |
97.00 |
96.87 |
96.99 |
+0.07 |
330 |
390 |
+0 |
| Total Volume and Open Interest |
144,954 |
837,047 |
+0 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150609 |
97.87 |
97.96 |
97.86 |
97.95 |
+0.05 |
262,698 |
791,072 |
+0 |
| Sep15 |
150609 |
97.82 |
97.93 |
97.82 |
97.92 |
+0.06 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
262,698 |
791,081 |
+0 |
| Gold(CMX) |
| Jun15 |
150609 |
1172.9 |
1180.3 |
1172.7 |
1177.3 |
+4.1 |
390 |
1,097 |
-166 |
| Aug15 |
150609 |
1173.2 |
1182.3 |
1171.8 |
1177.6 |
+4.0 |
150,679 |
270,055 |
+1,424 |
| Oct15 |
150609 |
1174.3 |
1182.8 |
1174.3 |
1178.5 |
+4.0 |
1,319 |
12,269 |
-306 |
| Dec15 |
150609 |
1174.9 |
1184.2 |
1174.5 |
1179.5 |
+4.0 |
5,496 |
71,253 |
+106 |
| Feb16 |
150609 |
1176.9 |
1184.0 |
1176.9 |
1180.7 |
+4.0 |
1,912 |
12,071 |
+529 |
| Apr16 |
150609 |
1182.0 |
1182.0 |
1182.0 |
1182.0 |
+4.1 |
267 |
9,656 |
+129 |
| Jun16 |
150609 |
1180.8 |
1185.9 |
1180.8 |
1183.3 |
+4.1 |
206 |
8,518 |
-51 |
| Aug16 |
150609 |
1182.5 |
1184.6 |
1182.5 |
1184.6 |
+4.0 |
41 |
699 |
+7 |
| Oct16 |
150609 |
1186.2 |
1186.2 |
1186.2 |
1186.2 |
+4.1 |
0 |
1,310 |
+0 |
| Dec16 |
150609 |
1191.2 |
1191.2 |
1188.0 |
1188.0 |
+4.2 |
44 |
8,417 |
-13 |
| Feb17 |
150609 |
1190.2 |
1190.2 |
1190.2 |
1190.2 |
+4.3 |
0 |
151 |
+0 |
| Apr17 |
150609 |
1192.5 |
1192.5 |
1192.5 |
1192.5 |
+4.3 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
162,967 |
408,405 |
+2,294 |
| Silver(CMX) |
| Jul15 |
150609 |
1592.0 |
1613.5 |
1590.5 |
1595.7 |
-0.2 |
59,676 |
97,875 |
-2,638 |
| Sep15 |
150609 |
1597.0 |
1617.5 |
1595.0 |
1600.0 |
-0.2 |
9,920 |
37,812 |
+4,458 |
| Dec15 |
150609 |
1601.0 |
1618.5 |
1600.5 |
1605.3 |
-0.1 |
2,955 |
31,353 |
-499 |
| Mar16 |
150609 |
1622.5 |
1622.5 |
1606.5 |
1609.6 |
unch |
246 |
5,408 |
+57 |
| May16 |
150609 |
1612.6 |
1612.6 |
1612.6 |
1612.6 |
unch |
20 |
456 |
+10 |
| Jul16 |
150609 |
1615.7 |
1615.7 |
1615.7 |
1615.7 |
unch |
5 |
3,550 |
+1 |
| Sep16 |
150609 |
1619.2 |
1619.2 |
1619.2 |
1619.2 |
unch |
0 |
156 |
+0 |
| Total Volume and Open Interest |
72,865 |
184,005 |
+1,328 |
| Platinum(NYMEX) |
| Jul15 |
150609 |
1102.1 |
1115.1 |
1102.1 |
1108.5 |
+7.3 |
10,878 |
63,156 |
-1,285 |
| Oct15 |
150609 |
1104.5 |
1116.3 |
1104.5 |
1110.3 |
+7.4 |
1,865 |
13,493 |
+1,308 |
| Jan16 |
150609 |
1110.8 |
1117.5 |
1110.8 |
1111.9 |
+7.6 |
4 |
81 |
+0 |
| Apr16 |
150609 |
1113.7 |
1113.7 |
1113.7 |
1113.7 |
+7.6 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
12,750 |
76,743 |
+24 |
| Palladium(NYMEX) |
| Jun15 |
150609 |
744.65 |
744.65 |
739.40 |
739.40 |
-3.70 |
18 |
96 |
-6 |
| Sep15 |
150609 |
744.85 |
752.50 |
739.50 |
739.90 |
-3.85 |
3,213 |
30,636 |
+441 |
| Dec15 |
150609 |
748.30 |
748.30 |
740.80 |
740.80 |
-3.80 |
5 |
337 |
+4 |
| Total Volume and Open Interest |
3,238 |
31,074 |
+439 |
| Copper(CMX) |
| Jul15 |
150609 |
270.45 |
273.55 |
269.50 |
271.40 |
+1.75 |
54,154 |
82,438 |
-3,441 |
| Sep15 |
150609 |
270.45 |
273.65 |
269.90 |
271.65 |
+1.55 |
15,454 |
52,998 |
+5,397 |
| Dec15 |
150609 |
271.05 |
274.05 |
271.00 |
272.15 |
+1.40 |
3,027 |
21,139 |
+269 |
| Mar16 |
150609 |
272.55 |
273.85 |
272.40 |
272.65 |
+1.35 |
677 |
4,529 |
+419 |
| May16 |
150609 |
274.15 |
274.15 |
273.05 |
273.05 |
+1.35 |
35 |
294 |
+3 |
| Total Volume and Open Interest |
73,954 |
168,673 |
+2,551 |
| DJIA Index(CBOT) |
| Jun15 |
150609 |
17730 |
17780 |
17730 |
17767 |
-1 |
30 |
7,954 |
-196 |
| 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 |
150609 |
17778 |
17809 |
17693 |
17767 |
-1 |
179,950 |
110,616 |
-1,434 |
| Sep15 |
150609 |
17703 |
17724 |
17615 |
17687 |
-2 |
4,066 |
8,782 |
+2,304 |
| Dec15 |
150609 |
17598 |
17605 |
17598 |
17605 |
-2 |
21 |
56 |
+12 |
| Mar16 |
150609 |
17523 |
17523 |
17523 |
17523 |
-2 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
184,037 |
119,455 |
+882 |
| S & P 500(CME) |
| Jun15 |
150609 |
2080.70 |
2084.50 |
2068.90 |
2080.10 |
+1.90 |
7,993 |
139,423 |
+4,529 |
| Sep15 |
150609 |
2070.50 |
2076.50 |
2065.10 |
2072.40 |
+1.80 |
939 |
3,023 |
+400 |
| Dec15 |
150609 |
2065.10 |
2069.20 |
2057.80 |
2065.10 |
+1.80 |
0 |
1,421 |
+0 |
| Mar16 |
150609 |
2059.40 |
2063.50 |
2052.10 |
2059.40 |
+1.80 |
0 |
100 |
+0 |
| Total Volume and Open Interest |
8,932 |
144,508 |
+4,929 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150609 |
2080.00 |
2084.75 |
2068.75 |
2080.00 |
+1.75 |
1,460,654 |
2,777,034 |
-8,117 |
| Sep15 |
150609 |
2071.75 |
2076.75 |
2061.00 |
2072.50 |
+2.00 |
25,983 |
108,429 |
+6,992 |
| Total Volume and Open Interest |
1,487,284 |
2,893,061 |
-683 |
| NASDAQ 100(CME) |
| Jun15 |
150609 |
4420.00 |
4438.00 |
4394.00 |
4431.50 |
-0.80 |
169 |
9,145 |
-115 |
| 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 |
150609 |
4435.80 |
4441.30 |
4390.30 |
4431.50 |
-0.80 |
232,923 |
321,212 |
-3,305 |
| Sep15 |
150609 |
4430.50 |
4434.50 |
4382.80 |
4425.00 |
-1.00 |
4,795 |
5,571 |
+3,057 |
| Total Volume and Open Interest |
237,725 |
326,821 |
-242 |
| S & P Midcap 400(CME) |
| Jun15 |
150609 |
1512.80 |
1512.80 |
1512.80 |
1512.80 |
-2.20 |
0 |
1,320 |
+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 |
150609 |
15.25 |
15.56 |
14.80 |
14.83 |
-0.40 |
96,147 |
159,893 |
-12,823 |
| Jul15 |
150609 |
16.28 |
16.45 |
15.95 |
16.05 |
-0.22 |
45,334 |
96,108 |
-913 |
| Aug15 |
150609 |
16.88 |
17.00 |
16.65 |
16.68 |
-0.20 |
18,096 |
38,717 |
+1,680 |
| Sep15 |
150609 |
17.43 |
17.53 |
17.27 |
17.33 |
-0.10 |
10,626 |
25,883 |
+740 |
| Total Volume and Open Interest |
182,769 |
368,137 |
-10,936 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150609 |
20295 |
20335 |
19930 |
20080 |
-205 |
22,477 |
54,884 |
-4,365 |
| Sep15 |
150609 |
20370 |
20395 |
19990 |
20135 |
-215 |
9,286 |
10,344 |
+6,093 |
| Total Volume and Open Interest |
31,763 |
65,228 |
+1,728 |
| Nikkei 225(SGX) |
| Jun15 |
150609 |
20445 |
20455 |
20050 |
20105 |
-330 |
80,372 |
312,756 |
-9,556 |
| Sep15 |
150609 |
20440 |
20440 |
20045 |
20100 |
-340 |
9,718 |
28,968 |
+7,496 |
| Dec15 |
150609 |
20340 |
20340 |
19995 |
19995 |
-325 |
0 |
12,023 |
+0 |
| Total Volume and Open Interest |
90,112 |
361,052 |
-2,042 |
| CAC 40(EURONEXT) |
| Jun15 |
150609 |
4836.0 |
4863.5 |
4778.0 |
4846.0 |
-7.0 |
122,655 |
342,520 |
-19,527 |
| Jul15 |
150609 |
4833.0 |
4854.5 |
4771.0 |
4838.5 |
-7.0 |
203 |
11,017 |
+3 |
| Aug15 |
150609 |
4826.5 |
4839.0 |
4808.5 |
4839.0 |
-7.0 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
122,960 |
355,198 |
-19,451 |
| Hang Seng Index(HKFE) |
| Jun15 |
150609 |
27042 |
27103 |
26705 |
26734 |
-301 |
60,356 |
127,482 |
-1,141 |
| Jul15 |
150609 |
27086 |
27116 |
26739 |
26768 |
-299 |
946 |
2,366 |
+270 |
| Total Volume and Open Interest |
61,768 |
134,899 |
-909 |
| DAX(EUREX) |
| Jun15 |
150609 |
11020.0 |
11072.0 |
10861.0 |
10986.5 |
-99.5 |
106,040 |
173,964 |
-60 |
| Sep15 |
150609 |
11027.0 |
11072.5 |
10870.0 |
10992.5 |
-99.5 |
2,054 |
13,963 |
+1,093 |
| Dec15 |
150609 |
11034.0 |
11076.5 |
10892.0 |
10997.0 |
-99.0 |
42 |
968 |
+2 |
| Total Volume and Open Interest |
108,136 |
188,895 |
+1,035 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150609 |
6775.00 |
6795.50 |
6718.00 |
6744.00 |
-44.00 |
108,252 |
574,907 |
+5,199 |
| Sep15 |
150609 |
6724.00 |
6738.50 |
6672.00 |
6695.00 |
-44.00 |
878 |
14,791 |
+351 |
| Dec15 |
150609 |
6687.00 |
6687.00 |
6669.50 |
6669.50 |
-44.00 |
0 |
1,633 |
+0 |
| Total Volume and Open Interest |
109,130 |
591,331 |
+5,550 |
| SPI 200(SFE) |
| Jun15 |
150609 |
5501.0 |
5525.0 |
5458.0 |
5462.0 |
-45.0 |
38,554 |
265,266 |
+0 |
| Sep15 |
150609 |
5445.0 |
5467.0 |
5410.0 |
5410.0 |
-46.0 |
119 |
3,233 |
+0 |
| Dec15 |
150609 |
5403.0 |
5403.0 |
5403.0 |
5403.0 |
-46.0 |
0 |
2,097 |
+0 |
| Total Volume and Open Interest |
38,817 |
271,683 |
+0 |
| FTSE MIB(ISE) |
| Jun15 |
150609 |
22605.00 |
22755.00 |
22305.00 |
22559.00 |
-106.00 |
44,287 |
58,819 |
-85 |
| Sep15 |
150609 |
22445.00 |
22680.00 |
22265.00 |
22487.00 |
-106.00 |
246 |
958 |
+47 |
| Dec15 |
150609 |
22405.00 |
22405.00 |
22405.00 |
22405.00 |
-106.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
44,533 |
59,782 |
-38 |
| KOSPI 200(KFE) |
| Jun15 |
150609 |
254.30 |
255.25 |
252.65 |
253.95 |
-0.30 |
170,086 |
105,904 |
-6,151 |
| Sep15 |
150609 |
255.20 |
255.85 |
253.40 |
254.70 |
-0.50 |
4,067 |
13,249 |
+1,979 |
| Dec15 |
150609 |
256.90 |
256.90 |
254.55 |
255.75 |
-0.75 |
2 |
2,371 |
+1 |
| Total Volume and Open Interest |
174,155 |
122,916 |
-4,056 |
| GSCI(CME) |
| Jun15 |
150609 |
441.00 |
442.00 |
430.90 |
441.00 |
+10.00 |
1,648 |
9,767 |
-1,549 |
| Jul15 |
150609 |
443.25 |
444.25 |
433.25 |
443.25 |
+9.90 |
1,635 |
2,519 |
+1,565 |
| Aug15 |
150609 |
443.25 |
444.25 |
433.25 |
443.25 |
+9.90 |
|
|
|
| Total Volume and Open Interest |
3,283 |
12,286 |
+16 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
