|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 11, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150611 |
947.25 |
953.00 |
938.00 |
940.00 |
-9.50 |
134,068 |
267,725 |
-21,423 |
Aug15 |
150611 |
933.00 |
938.50 |
921.25 |
922.75 |
-12.00 |
22,204 |
52,293 |
+3,378 |
Sep15 |
150611 |
923.50 |
926.00 |
909.50 |
911.25 |
-12.25 |
5,298 |
20,669 |
-221 |
Nov15 |
150611 |
920.50 |
924.50 |
906.50 |
908.75 |
-13.00 |
81,579 |
294,937 |
+15,219 |
Jan16 |
150611 |
929.00 |
931.50 |
913.75 |
915.75 |
-13.25 |
4,876 |
25,542 |
-497 |
Mar16 |
150611 |
933.75 |
935.50 |
917.50 |
919.50 |
-14.00 |
3,663 |
41,786 |
+848 |
May16 |
150611 |
934.75 |
938.25 |
920.75 |
922.00 |
-14.25 |
2,252 |
18,733 |
+302 |
Jul16 |
150611 |
942.25 |
943.25 |
926.25 |
927.50 |
-13.75 |
2,082 |
12,642 |
+736 |
Aug16 |
150611 |
933.25 |
933.25 |
927.00 |
927.25 |
-13.75 |
16 |
415 |
-2 |
Sep16 |
150611 |
920.00 |
920.25 |
919.75 |
919.75 |
-13.75 |
0 |
233 |
+0 |
Nov16 |
150611 |
928.50 |
931.25 |
914.75 |
917.00 |
-12.50 |
468 |
8,636 |
+199 |
Jan17 |
150611 |
922.75 |
935.00 |
922.75 |
922.75 |
-12.25 |
0 |
76 |
+0 |
Mar17 |
150611 |
927.25 |
939.50 |
927.25 |
927.25 |
-12.25 |
0 |
69 |
+0 |
May17 |
150611 |
930.50 |
942.75 |
930.50 |
930.50 |
-12.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
256,508 |
744,119 |
-1,459 |
Soybean Meal(CBOT) |
Jul15 |
150611 |
314.40 |
316.40 |
312.20 |
313.40 |
-1.00 |
60,984 |
132,645 |
-11,319 |
Aug15 |
150611 |
306.90 |
308.20 |
304.40 |
305.70 |
-1.00 |
14,451 |
40,517 |
+772 |
Sep15 |
150611 |
302.70 |
303.30 |
299.50 |
301.00 |
-1.30 |
6,896 |
31,839 |
+1,054 |
Oct15 |
150611 |
298.80 |
298.80 |
294.90 |
296.10 |
-1.80 |
3,986 |
22,731 |
+62 |
Dec15 |
150611 |
296.70 |
298.00 |
293.30 |
294.80 |
-2.20 |
29,828 |
115,518 |
+5,013 |
Jan16 |
150611 |
296.50 |
297.20 |
292.90 |
293.90 |
-2.70 |
2,296 |
11,649 |
+93 |
Mar16 |
150611 |
295.50 |
295.50 |
291.20 |
291.80 |
-3.10 |
1,098 |
12,050 |
+103 |
May16 |
150611 |
295.00 |
295.20 |
291.30 |
291.60 |
-3.50 |
1,947 |
11,426 |
+116 |
Jul16 |
150611 |
297.00 |
297.20 |
292.90 |
293.40 |
-3.60 |
2,114 |
12,304 |
+540 |
Aug16 |
150611 |
297.60 |
297.60 |
293.40 |
293.90 |
-3.70 |
137 |
2,064 |
+52 |
Total Volume and Open Interest |
124,396 |
400,599 |
-3,230 |
Soybean Oil(CBOT) |
Jul15 |
150611 |
33.88 |
34.04 |
33.12 |
33.29 |
-0.58 |
77,156 |
140,772 |
-12,966 |
Aug15 |
150611 |
33.93 |
34.07 |
33.17 |
33.33 |
-0.58 |
20,636 |
45,865 |
+2,810 |
Sep15 |
150611 |
33.96 |
34.13 |
33.25 |
33.39 |
-0.57 |
5,905 |
26,742 |
+13 |
Oct15 |
150611 |
34.07 |
34.13 |
33.29 |
33.43 |
-0.57 |
2,568 |
14,870 |
+308 |
Dec15 |
150611 |
34.12 |
34.32 |
33.41 |
33.59 |
-0.56 |
40,605 |
137,770 |
+7,694 |
Jan16 |
150611 |
34.40 |
34.46 |
33.64 |
33.75 |
-0.58 |
2,131 |
13,356 |
+815 |
Mar16 |
150611 |
34.43 |
34.46 |
33.68 |
33.81 |
-0.54 |
1,163 |
16,409 |
+325 |
May16 |
150611 |
34.32 |
34.32 |
33.54 |
33.70 |
-0.50 |
1,900 |
12,672 |
+497 |
Jul16 |
150611 |
34.17 |
34.17 |
33.58 |
33.66 |
-0.50 |
2,899 |
9,762 |
+1,673 |
Aug16 |
150611 |
33.59 |
34.07 |
33.59 |
33.59 |
-0.48 |
0 |
1,113 |
+0 |
Total Volume and Open Interest |
154,976 |
422,569 |
+1,168 |
Canola(WCE) |
Jul15 |
150611 |
491.0 |
496.2 |
488.3 |
488.6 |
-1.3 |
8,249 |
66,118 |
-1,075 |
Nov15 |
150611 |
488.0 |
494.7 |
487.0 |
487.4 |
-1.5 |
12,349 |
117,953 |
+5,657 |
Jan16 |
150611 |
483.8 |
491.6 |
483.8 |
484.2 |
-1.9 |
624 |
4,853 |
+142 |
Mar16 |
150611 |
480.0 |
488.8 |
480.0 |
481.3 |
-1.9 |
32 |
997 |
+5 |
May16 |
150611 |
478.3 |
478.3 |
478.3 |
478.3 |
-1.9 |
170 |
606 |
+150 |
Total Volume and Open Interest |
21,603 |
192,093 |
+4,877 |
Corn(CBOT) |
Jul15 |
150611 |
357.50 |
360.00 |
354.50 |
356.50 |
-0.75 |
230,801 |
534,201 |
-45,994 |
Sep15 |
150611 |
364.00 |
366.50 |
361.25 |
363.00 |
-1.25 |
113,387 |
354,387 |
+32,381 |
Dec15 |
150611 |
375.00 |
377.50 |
372.25 |
374.25 |
-1.00 |
82,183 |
377,919 |
+8,161 |
Mar16 |
150611 |
386.25 |
388.50 |
383.75 |
385.75 |
-0.75 |
5,251 |
93,771 |
+183 |
May16 |
150611 |
394.75 |
395.75 |
391.00 |
392.75 |
-1.00 |
982 |
21,741 |
+63 |
Jul16 |
150611 |
399.75 |
401.25 |
396.50 |
399.25 |
-0.75 |
2,476 |
40,965 |
+271 |
Sep16 |
150611 |
398.00 |
400.00 |
395.75 |
397.75 |
-0.25 |
335 |
3,873 |
+86 |
Dec16 |
150611 |
401.50 |
403.25 |
397.50 |
400.75 |
-0.25 |
1,894 |
28,562 |
-38 |
Mar17 |
150611 |
411.00 |
411.25 |
408.50 |
411.25 |
unch |
64 |
1,213 |
+29 |
May17 |
150611 |
418.00 |
418.00 |
418.00 |
418.00 |
unch |
8 |
717 |
+5 |
Total Volume and Open Interest |
437,402 |
1,459,091 |
-4,844 |
Wheat(CBOT) |
Jul15 |
150611 |
514.00 |
515.50 |
502.50 |
504.25 |
-9.25 |
113,552 |
174,264 |
-7,130 |
Sep15 |
150611 |
521.00 |
522.50 |
509.75 |
511.50 |
-9.75 |
57,318 |
139,092 |
+8,502 |
Dec15 |
150611 |
535.00 |
536.75 |
524.00 |
525.50 |
-9.50 |
32,952 |
87,072 |
+1,625 |
Mar16 |
150611 |
549.00 |
549.00 |
536.50 |
537.75 |
-10.00 |
4,084 |
27,668 |
-852 |
May16 |
150611 |
557.00 |
557.00 |
545.00 |
546.25 |
-10.25 |
419 |
8,110 |
+8 |
Jul16 |
150611 |
562.00 |
562.00 |
551.50 |
551.50 |
-10.50 |
332 |
6,462 |
-2 |
Total Volume and Open Interest |
208,690 |
443,543 |
+2,166 |
Wheat(KCBT) |
Jul15 |
150611 |
532.00 |
534.00 |
522.25 |
523.25 |
-7.25 |
18,795 |
64,889 |
-5,579 |
Sep15 |
150611 |
541.75 |
543.75 |
532.25 |
533.50 |
-7.50 |
11,572 |
45,292 |
+3,408 |
Dec15 |
150611 |
558.00 |
559.75 |
549.25 |
550.25 |
-7.25 |
4,397 |
33,585 |
+399 |
Mar16 |
150611 |
571.00 |
572.25 |
563.00 |
563.25 |
-7.50 |
949 |
9,534 |
+44 |
May16 |
150611 |
579.00 |
579.50 |
571.50 |
571.75 |
-7.75 |
348 |
3,145 |
-11 |
Jul16 |
150611 |
585.00 |
586.50 |
578.00 |
578.75 |
-7.75 |
332 |
4,338 |
+7 |
Total Volume and Open Interest |
36,398 |
161,406 |
-1,727 |
Wheat(MGE) |
Jul15 |
150611 |
567.50 |
572.50 |
561.75 |
562.75 |
-4.25 |
4,656 |
26,352 |
-1,023 |
Sep15 |
150611 |
577.50 |
582.75 |
571.50 |
572.25 |
-4.75 |
2,402 |
18,216 |
+389 |
Dec15 |
150611 |
590.25 |
594.50 |
583.50 |
584.25 |
-5.25 |
1,026 |
14,505 |
+299 |
Mar16 |
150611 |
603.00 |
603.00 |
596.50 |
597.50 |
-5.25 |
179 |
6,726 |
+108 |
May16 |
150611 |
612.00 |
613.25 |
605.50 |
606.25 |
-5.25 |
54 |
1,805 |
+32 |
Total Volume and Open Interest |
8,408 |
69,012 |
-154 |
Oats(CBOT) |
Jul15 |
150611 |
256.75 |
261.00 |
255.75 |
259.75 |
+4.00 |
685 |
3,240 |
-158 |
Sep15 |
150611 |
262.75 |
266.75 |
261.50 |
266.25 |
+4.75 |
215 |
1,659 |
+46 |
Dec15 |
150611 |
267.50 |
271.25 |
267.50 |
270.50 |
+3.00 |
382 |
3,633 |
+54 |
Mar16 |
150611 |
277.00 |
277.50 |
274.25 |
277.25 |
+3.00 |
17 |
314 |
+3 |
Total Volume and Open Interest |
1,299 |
8,847 |
-55 |
Rough Rice(CBOT) |
Jul15 |
150611 |
9.90 |
9.93 |
9.67 |
9.80 |
-0.07 |
542 |
6,894 |
+24 |
Sep15 |
150611 |
10.18 |
10.19 |
9.95 |
10.07 |
-0.08 |
392 |
4,711 |
+246 |
Nov15 |
150611 |
10.30 |
10.36 |
10.21 |
10.34 |
-0.08 |
9 |
380 |
-1 |
Jan16 |
150611 |
10.63 |
10.63 |
10.60 |
10.60 |
-0.08 |
3 |
47 |
+3 |
Total Volume and Open Interest |
946 |
12,034 |
+272 |
Live Cattle(CME) |
Jun15 |
150611 |
155.630 |
156.325 |
154.785 |
155.235 |
-0.565 |
6,359 |
20,623 |
-2,202 |
Aug15 |
150611 |
153.575 |
154.350 |
152.700 |
152.935 |
-0.600 |
24,945 |
154,182 |
+1,985 |
Oct15 |
150611 |
155.380 |
156.075 |
154.650 |
155.050 |
-0.330 |
9,146 |
62,900 |
-17 |
Dec15 |
150611 |
156.130 |
156.825 |
155.600 |
156.075 |
-0.250 |
7,590 |
40,251 |
+145 |
Feb16 |
150611 |
155.435 |
156.200 |
154.900 |
155.200 |
-0.650 |
2,286 |
11,290 |
+284 |
Apr16 |
150611 |
154.450 |
154.825 |
153.600 |
153.900 |
-0.700 |
1,123 |
7,556 |
+510 |
Total Volume and Open Interest |
51,692 |
300,359 |
+808 |
Feeder Cattle(CME) |
Aug15 |
150611 |
227.130 |
227.600 |
225.550 |
226.250 |
-0.535 |
3,823 |
25,879 |
+47 |
Sep15 |
150611 |
225.000 |
225.550 |
223.700 |
224.350 |
-0.500 |
927 |
4,853 |
+5 |
Oct15 |
150611 |
223.100 |
223.400 |
221.785 |
222.200 |
-0.585 |
1,165 |
5,950 |
+76 |
Nov15 |
150611 |
221.050 |
221.500 |
220.000 |
220.450 |
-0.350 |
736 |
3,050 |
+114 |
Jan16 |
150611 |
213.630 |
214.150 |
212.600 |
212.950 |
-0.535 |
414 |
2,286 |
+5 |
Mar16 |
150611 |
210.735 |
211.035 |
209.750 |
209.900 |
-0.600 |
249 |
721 |
-10 |
Apr16 |
150611 |
210.200 |
210.200 |
210.200 |
210.200 |
-0.800 |
15 |
134 |
+2 |
Total Volume and Open Interest |
7,334 |
42,901 |
+239 |
Lean Hogs(CME) |
Jun15 |
150611 |
81.550 |
81.650 |
81.300 |
81.385 |
+0.085 |
5,211 |
11,345 |
-1,990 |
Jul15 |
150611 |
80.050 |
80.135 |
78.750 |
79.180 |
-0.705 |
21,109 |
51,669 |
-2,216 |
Aug15 |
150611 |
79.450 |
79.450 |
77.930 |
78.535 |
-0.715 |
17,475 |
61,079 |
+3,684 |
Oct15 |
150611 |
69.350 |
69.450 |
68.400 |
68.785 |
-0.515 |
8,651 |
51,261 |
-188 |
Dec15 |
150611 |
66.680 |
66.700 |
65.650 |
66.285 |
-0.440 |
4,893 |
31,170 |
+328 |
Feb16 |
150611 |
70.385 |
70.430 |
69.535 |
70.080 |
-0.645 |
2,363 |
12,478 |
+733 |
Apr16 |
150611 |
73.200 |
73.200 |
72.200 |
72.725 |
-0.725 |
750 |
4,677 |
+115 |
May16 |
150611 |
76.450 |
76.750 |
76.080 |
76.450 |
-0.850 |
0 |
123 |
+0 |
Total Volume and Open Interest |
60,515 |
225,092 |
+499 |
Class III Milk(CME) |
Jun15 |
150611 |
16.83 |
16.87 |
16.75 |
16.81 |
+0.02 |
166 |
5,790 |
-30 |
Jul15 |
150611 |
17.49 |
17.72 |
17.49 |
17.51 |
+0.03 |
423 |
4,588 |
+69 |
Aug15 |
150611 |
17.78 |
17.87 |
17.61 |
17.65 |
-0.03 |
122 |
3,870 |
+28 |
Sep15 |
150611 |
17.86 |
17.88 |
17.69 |
17.73 |
-0.02 |
105 |
3,685 |
-7 |
Oct15 |
150611 |
17.75 |
17.75 |
17.69 |
17.69 |
-0.02 |
47 |
3,278 |
-2 |
Nov15 |
150611 |
17.75 |
17.75 |
17.65 |
17.65 |
+0.04 |
60 |
3,172 |
+1 |
Dec15 |
150611 |
17.40 |
17.40 |
17.35 |
17.37 |
+0.02 |
25 |
2,892 |
-6 |
Jan16 |
150611 |
16.75 |
16.75 |
16.75 |
16.75 |
unch |
6 |
766 |
+5 |
Feb16 |
150611 |
16.75 |
16.75 |
16.75 |
16.75 |
unch |
13 |
612 |
+7 |
Mar16 |
150611 |
16.77 |
16.77 |
16.77 |
16.77 |
unch |
3 |
566 |
-1 |
Apr16 |
150611 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
16 |
330 |
+4 |
May16 |
150611 |
16.79 |
16.79 |
16.79 |
16.79 |
unch |
6 |
298 |
+1 |
Jun16 |
150611 |
16.82 |
16.82 |
16.82 |
16.82 |
unch |
3 |
292 |
+3 |
Total Volume and Open Interest |
995 |
30,669 |
+72 |
Cocoa(ICE) |
Jul15 |
150611 |
3120 |
3138 |
3089 |
3094 |
-34 |
20,777 |
28,651 |
-9,973 |
Sep15 |
150611 |
3131 |
3145 |
3099 |
3104 |
-31 |
20,819 |
85,198 |
+6,442 |
Dec15 |
150611 |
3118 |
3134 |
3090 |
3097 |
-29 |
3,968 |
51,812 |
+901 |
Mar16 |
150611 |
3108 |
3122 |
3081 |
3087 |
-27 |
1,404 |
27,131 |
+40 |
May16 |
150611 |
3089 |
3115 |
3076 |
3082 |
-26 |
136 |
7,012 |
+40 |
Jul16 |
150611 |
3072 |
3074 |
3071 |
3074 |
-25 |
5 |
7,251 |
+0 |
Sep16 |
150611 |
3062 |
3065 |
3062 |
3065 |
-25 |
3 |
789 |
-1 |
Total Volume and Open Interest |
47,113 |
210,891 |
-2,551 |
Coffee "C"(ICE) |
Jul15 |
150611 |
135.40 |
135.70 |
131.20 |
132.00 |
-4.45 |
24,888 |
58,657 |
-5,189 |
Sep15 |
150611 |
137.10 |
137.95 |
133.55 |
134.45 |
-4.10 |
19,427 |
65,593 |
+4,372 |
Dec15 |
150611 |
140.90 |
141.20 |
137.05 |
138.05 |
-3.90 |
4,185 |
32,578 |
+640 |
Mar16 |
150611 |
144.00 |
144.35 |
140.55 |
141.50 |
-3.65 |
594 |
13,112 |
+30 |
May16 |
150611 |
146.05 |
146.10 |
142.80 |
143.40 |
-3.50 |
186 |
6,611 |
+49 |
Jul16 |
150611 |
146.45 |
147.60 |
144.50 |
145.00 |
-3.45 |
123 |
2,935 |
-58 |
Total Volume and Open Interest |
49,534 |
189,236 |
-108 |
Orange Juice(ICE) |
Jul15 |
150611 |
123.75 |
124.70 |
121.10 |
124.20 |
+0.45 |
2,135 |
7,988 |
-555 |
Sep15 |
150611 |
122.50 |
125.25 |
122.50 |
124.80 |
+0.55 |
664 |
4,840 |
+305 |
Nov15 |
150611 |
125.45 |
126.35 |
125.45 |
126.35 |
+0.75 |
8 |
1,287 |
-4 |
Jan16 |
150611 |
127.70 |
128.65 |
127.70 |
128.65 |
+0.70 |
1 |
454 |
+0 |
Mar16 |
150611 |
130.00 |
130.90 |
130.00 |
130.90 |
+0.70 |
0 |
64 |
+0 |
May16 |
150611 |
132.40 |
132.40 |
132.40 |
132.40 |
+0.70 |
0 |
8 |
+0 |
Total Volume and Open Interest |
2,808 |
14,641 |
-254 |
Sugar #11(ICE) |
Jul15 |
150611 |
11.97 |
12.01 |
11.61 |
11.64 |
-0.37 |
102,946 |
294,103 |
-37,167 |
Oct15 |
150611 |
12.25 |
12.36 |
12.01 |
12.04 |
-0.29 |
82,358 |
348,380 |
+23,008 |
Mar16 |
150611 |
13.66 |
13.73 |
13.39 |
13.42 |
-0.25 |
15,248 |
150,246 |
+3,958 |
May16 |
150611 |
13.73 |
13.81 |
13.48 |
13.51 |
-0.22 |
2,392 |
30,266 |
+607 |
Jul16 |
150611 |
13.76 |
13.83 |
13.53 |
13.56 |
-0.20 |
1,486 |
29,407 |
+127 |
Oct16 |
150611 |
13.99 |
14.04 |
13.75 |
13.78 |
-0.21 |
722 |
23,577 |
-98 |
Mar17 |
150611 |
14.55 |
14.61 |
14.28 |
14.31 |
-0.24 |
126 |
9,950 |
+48 |
May17 |
150611 |
14.56 |
14.56 |
14.32 |
14.34 |
-0.25 |
56 |
1,926 |
+2 |
Total Volume and Open Interest |
205,424 |
892,859 |
-9,450 |
London Cocoa(LCE) |
Jul15 |
150611 |
2094 |
2110 |
2084 |
2087 |
-9 |
9,793 |
73,023 |
-1,339 |
Sep15 |
150611 |
2094 |
2110 |
2084 |
2088 |
-9 |
10,471 |
63,792 |
+1,111 |
Dec15 |
150611 |
2078 |
2094 |
2069 |
2072 |
-9 |
5,101 |
58,762 |
+85 |
Mar16 |
150611 |
2055 |
2070 |
2046 |
2050 |
-8 |
2,386 |
61,035 |
+143 |
May16 |
150611 |
2049 |
2063 |
2041 |
2046 |
-8 |
2,072 |
11,872 |
+967 |
Jul16 |
150611 |
2045 |
2056 |
2038 |
2041 |
-8 |
219 |
18,561 |
+141 |
Sep16 |
150611 |
2038 |
2055 |
2033 |
2034 |
-8 |
1 |
5,918 |
+0 |
Total Volume and Open Interest |
30,043 |
296,044 |
+1,108 |
London Sugar(LCE) |
Aug15 |
150611 |
348.90 |
349.80 |
344.20 |
344.80 |
-4.70 |
3,223 |
35,645 |
-825 |
Oct15 |
150611 |
350.90 |
351.50 |
345.60 |
346.10 |
-5.10 |
2,445 |
21,537 |
+437 |
Dec15 |
150611 |
355.80 |
357.60 |
351.50 |
351.80 |
-5.30 |
605 |
15,006 |
-96 |
Mar16 |
150611 |
361.00 |
362.30 |
356.50 |
356.70 |
-5.50 |
120 |
9,125 |
+29 |
May16 |
150611 |
367.30 |
367.60 |
362.00 |
362.30 |
-6.20 |
33 |
2,820 |
-4 |
Total Volume and Open Interest |
6,483 |
86,307 |
-429 |
Cotton(ICE) |
Jul15 |
150611 |
64.96 |
64.96 |
63.49 |
63.53 |
-1.36 |
17,666 |
66,382 |
-5,639 |
Oct15 |
150611 |
66.35 |
66.35 |
65.40 |
65.40 |
-1.36 |
12 |
251 |
+3 |
Dec15 |
150611 |
65.75 |
65.86 |
64.35 |
64.38 |
-1.41 |
15,996 |
102,566 |
+6,128 |
Mar16 |
150611 |
65.99 |
65.99 |
64.48 |
64.57 |
-1.42 |
963 |
11,046 |
+231 |
May16 |
150611 |
65.65 |
65.65 |
64.85 |
64.92 |
-1.31 |
53 |
1,297 |
+22 |
Jul16 |
150611 |
65.47 |
65.63 |
65.18 |
65.25 |
-1.24 |
39 |
2,395 |
+7 |
Total Volume and Open Interest |
34,730 |
185,185 |
+753 |
Lumber(CME) |
Jul15 |
150611 |
295.0 |
295.3 |
286.7 |
291.3 |
-5.4 |
423 |
2,626 |
-107 |
Sep15 |
150611 |
298.5 |
298.5 |
290.0 |
291.2 |
-6.5 |
233 |
1,784 |
-38 |
Nov15 |
150611 |
294.8 |
294.8 |
287.5 |
289.8 |
-6.2 |
35 |
281 |
+3 |
Jan16 |
150611 |
297.5 |
297.5 |
295.0 |
297.5 |
-5.5 |
0 |
50 |
+0 |
Total Volume and Open Interest |
691 |
4,762 |
-142 |
Crude Oil(NYM) |
Jul15 |
150611 |
61.14 |
61.53 |
60.21 |
60.77 |
-0.66 |
405,486 |
228,108 |
-43,818 |
Aug15 |
150611 |
61.56 |
61.91 |
60.65 |
61.22 |
-0.60 |
153,514 |
241,756 |
+25,228 |
Sep15 |
150611 |
61.78 |
62.20 |
61.02 |
61.60 |
-0.57 |
84,094 |
211,222 |
+9,858 |
Oct15 |
150611 |
62.00 |
62.35 |
61.24 |
61.81 |
-0.54 |
25,819 |
96,999 |
+1,554 |
Nov15 |
150611 |
62.22 |
62.60 |
61.53 |
62.07 |
-0.52 |
19,189 |
62,679 |
+1,382 |
Dec15 |
150611 |
62.40 |
62.85 |
61.80 |
62.33 |
-0.50 |
49,053 |
222,091 |
-1,492 |
Jan16 |
150611 |
62.85 |
62.89 |
62.07 |
62.58 |
-0.47 |
11,076 |
65,269 |
-260 |
Feb16 |
150611 |
62.85 |
63.14 |
62.35 |
62.81 |
-0.45 |
7,493 |
31,860 |
+126 |
Mar16 |
150611 |
63.08 |
63.33 |
62.54 |
63.02 |
-0.44 |
10,388 |
54,836 |
+240 |
Apr16 |
150611 |
63.30 |
63.35 |
62.70 |
63.19 |
-0.43 |
2,046 |
18,257 |
-323 |
May16 |
150611 |
63.47 |
63.47 |
62.91 |
63.34 |
-0.43 |
1,513 |
16,068 |
-185 |
Jun16 |
150611 |
63.41 |
63.84 |
62.93 |
63.49 |
-0.43 |
11,667 |
71,067 |
+1,012 |
Jul16 |
150611 |
63.60 |
63.60 |
63.16 |
63.56 |
-0.44 |
1,040 |
14,800 |
-98 |
Aug16 |
150611 |
63.27 |
63.63 |
63.27 |
63.63 |
-0.45 |
718 |
10,414 |
+316 |
Sep16 |
150611 |
63.72 |
63.72 |
63.72 |
63.72 |
-0.46 |
1,079 |
30,991 |
+109 |
Oct16 |
150611 |
63.54 |
63.84 |
63.54 |
63.84 |
-0.46 |
239 |
11,080 |
+51 |
Total Volume and Open Interest |
809,801 |
1,641,774 |
-5,186 |
e-miNY Crude Oil(NYM) |
Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
Jul15 |
150611 |
61.100 |
61.525 |
60.225 |
60.775 |
-0.650 |
8,814 |
2,662 |
-104 |
Aug15 |
150611 |
61.500 |
61.925 |
60.675 |
61.225 |
-0.600 |
571 |
534 |
+54 |
Sep15 |
150611 |
61.900 |
61.950 |
61.100 |
61.600 |
-0.575 |
55 |
641 |
-13 |
Oct15 |
150611 |
61.925 |
62.150 |
61.350 |
61.800 |
-0.550 |
18 |
491 |
+3 |
Nov15 |
150611 |
61.950 |
62.075 |
61.600 |
62.075 |
-0.525 |
11 |
441 |
-1 |
Dec15 |
150611 |
62.075 |
62.325 |
61.875 |
62.325 |
-0.500 |
17 |
893 |
-3 |
Jan16 |
150611 |
62.575 |
62.575 |
62.575 |
62.575 |
-0.475 |
0 |
12 |
+0 |
Feb16 |
150611 |
62.800 |
62.800 |
62.800 |
62.800 |
-0.450 |
0 |
8 |
+0 |
Mar16 |
150611 |
63.025 |
63.025 |
63.025 |
63.025 |
-0.425 |
0 |
6 |
+0 |
Total Volume and Open Interest |
9,486 |
5,746 |
-64 |
NY Harbor ULSD(NYM) |
Jul15 |
150611 |
194.12 |
195.26 |
191.03 |
192.10 |
-2.49 |
68,407 |
70,584 |
-7,981 |
Aug15 |
150611 |
194.37 |
196.00 |
191.75 |
192.92 |
-2.43 |
29,502 |
62,793 |
+4,717 |
Sep15 |
150611 |
196.13 |
197.20 |
193.21 |
194.46 |
-2.29 |
21,958 |
49,224 |
+420 |
Oct15 |
150611 |
198.28 |
198.28 |
195.06 |
196.34 |
-2.19 |
6,748 |
24,341 |
-279 |
Nov15 |
150611 |
199.15 |
199.15 |
196.87 |
198.18 |
-2.08 |
6,692 |
18,958 |
+332 |
Dec15 |
150611 |
201.56 |
202.41 |
198.34 |
199.71 |
-2.02 |
9,677 |
42,907 |
+867 |
Jan16 |
150611 |
201.08 |
201.84 |
199.78 |
201.10 |
-2.01 |
3,348 |
12,548 |
+329 |
Feb16 |
150611 |
202.12 |
202.15 |
200.72 |
201.66 |
-1.98 |
2,343 |
9,289 |
+375 |
Mar16 |
150611 |
201.31 |
201.99 |
200.10 |
201.31 |
-1.97 |
1,539 |
13,938 |
+619 |
Apr16 |
150611 |
200.73 |
200.73 |
199.15 |
200.10 |
-1.96 |
466 |
7,500 |
-96 |
May16 |
150611 |
200.05 |
200.05 |
200.05 |
200.05 |
-1.93 |
267 |
4,760 |
+5 |
Jun16 |
150611 |
202.30 |
202.30 |
199.24 |
200.55 |
-1.88 |
865 |
14,853 |
+36 |
Jul16 |
150611 |
202.50 |
202.50 |
201.59 |
201.59 |
-1.87 |
70 |
1,821 |
+5 |
Aug16 |
150611 |
202.75 |
202.75 |
202.61 |
202.61 |
-1.84 |
38 |
1,931 |
+14 |
Total Volume and Open Interest |
152,624 |
353,855 |
-853 |
RBOB Gasoline(NYM) |
Jul15 |
150611 |
214.59 |
215.99 |
211.50 |
213.81 |
-0.83 |
75,159 |
79,531 |
-7,729 |
Aug15 |
150611 |
209.35 |
211.12 |
207.40 |
209.30 |
-0.66 |
43,500 |
67,801 |
+7,334 |
Sep15 |
150611 |
205.09 |
205.51 |
202.61 |
204.32 |
-0.62 |
32,854 |
57,982 |
+1,415 |
Oct15 |
150611 |
188.59 |
188.59 |
185.78 |
187.41 |
-0.79 |
16,841 |
32,470 |
+1,626 |
Nov15 |
150611 |
182.89 |
184.09 |
181.03 |
182.59 |
-0.98 |
10,665 |
26,502 |
+691 |
Dec15 |
150611 |
180.10 |
180.98 |
177.56 |
179.08 |
-1.09 |
11,498 |
39,128 |
+723 |
Jan16 |
150611 |
178.53 |
179.39 |
176.54 |
177.92 |
-1.13 |
3,207 |
10,202 |
+294 |
Feb16 |
150611 |
179.19 |
179.21 |
177.20 |
178.58 |
-1.14 |
1,974 |
3,824 |
+541 |
Mar16 |
150611 |
180.94 |
180.94 |
179.12 |
180.29 |
-1.15 |
1,337 |
4,232 |
+491 |
Apr16 |
150611 |
200.27 |
200.27 |
198.42 |
199.29 |
-1.15 |
363 |
3,113 |
+4 |
Total Volume and Open Interest |
201,617 |
353,457 |
+6,653 |
e-miNY RBOB Gasoline(NYM) |
Jul15 |
150611 |
213.80 |
213.81 |
213.80 |
213.80 |
-0.80 |
1 |
2 |
+0 |
Aug15 |
150611 |
209.30 |
209.30 |
209.30 |
209.30 |
-0.70 |
|
|
|
Sep15 |
150611 |
204.30 |
204.32 |
204.30 |
204.30 |
-0.60 |
|
|
|
Oct15 |
150611 |
187.40 |
187.41 |
187.40 |
187.40 |
-0.80 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
Natural Gas(NYM) |
Jul15 |
150611 |
2.906 |
2.919 |
2.814 |
2.825 |
-0.066 |
246,116 |
204,943 |
-29,016 |
Aug15 |
150611 |
2.941 |
2.948 |
2.844 |
2.855 |
-0.066 |
103,914 |
122,702 |
+7,002 |
Sep15 |
150611 |
2.948 |
2.960 |
2.860 |
2.869 |
-0.064 |
69,679 |
135,961 |
+9,164 |
Oct15 |
150611 |
2.980 |
2.988 |
2.890 |
2.900 |
-0.061 |
49,971 |
132,061 |
+756 |
Nov15 |
150611 |
3.070 |
3.090 |
3.006 |
3.018 |
-0.049 |
29,315 |
77,178 |
+3,190 |
Dec15 |
150611 |
3.241 |
3.264 |
3.186 |
3.201 |
-0.044 |
17,899 |
65,720 |
-1,607 |
Jan16 |
150611 |
3.335 |
3.356 |
3.290 |
3.305 |
-0.041 |
21,864 |
69,355 |
+586 |
Feb16 |
150611 |
3.323 |
3.345 |
3.285 |
3.300 |
-0.036 |
4,406 |
16,353 |
+95 |
Mar16 |
150611 |
3.305 |
3.305 |
3.245 |
3.261 |
-0.035 |
14,552 |
45,337 |
+1,241 |
Apr16 |
150611 |
3.110 |
3.124 |
3.072 |
3.089 |
-0.020 |
8,154 |
43,725 |
-184 |
May16 |
150611 |
3.114 |
3.120 |
3.076 |
3.089 |
-0.018 |
953 |
13,110 |
-141 |
Jun16 |
150611 |
3.131 |
3.134 |
3.103 |
3.114 |
-0.018 |
1,064 |
10,454 |
-457 |
Jul16 |
150611 |
3.150 |
3.157 |
3.148 |
3.151 |
-0.016 |
535 |
9,092 |
-70 |
Aug16 |
150611 |
3.158 |
3.158 |
3.158 |
3.158 |
-0.017 |
74 |
8,139 |
+6 |
Sep16 |
150611 |
3.158 |
3.158 |
3.147 |
3.150 |
-0.017 |
333 |
7,031 |
-42 |
Oct16 |
150611 |
3.185 |
3.185 |
3.163 |
3.181 |
-0.014 |
1,299 |
13,392 |
+40 |
Total Volume and Open Interest |
571,795 |
1,030,892 |
-9,213 |
Brent Crude Oil(ICE) |
Jul15 |
150611 |
65.57 |
66.06 |
64.50 |
65.11 |
-0.59 |
223,355 |
131,976 |
-19,685 |
Aug15 |
150611 |
66.11 |
66.71 |
65.20 |
65.79 |
-0.58 |
237,039 |
318,714 |
-4,391 |
Sep15 |
150611 |
66.79 |
67.32 |
65.85 |
66.41 |
-0.59 |
109,857 |
309,267 |
+17,799 |
Oct15 |
150611 |
67.28 |
67.76 |
66.38 |
66.91 |
-0.59 |
33,783 |
93,652 |
+3,626 |
Nov15 |
150611 |
67.69 |
68.20 |
66.81 |
67.35 |
-0.58 |
17,707 |
66,872 |
+107 |
Dec15 |
150611 |
68.07 |
68.58 |
67.20 |
67.75 |
-0.58 |
70,931 |
236,479 |
+3,862 |
Jan16 |
150611 |
68.39 |
68.88 |
67.55 |
68.09 |
-0.59 |
10,250 |
61,551 |
-1,422 |
Feb16 |
150611 |
68.61 |
69.17 |
67.96 |
68.40 |
-0.58 |
5,923 |
48,249 |
-1,362 |
Mar16 |
150611 |
68.86 |
69.44 |
68.11 |
68.67 |
-0.58 |
9,715 |
66,503 |
+1,213 |
Apr16 |
150611 |
68.97 |
68.97 |
68.97 |
68.97 |
-0.57 |
1,534 |
39,165 |
+294 |
May16 |
150611 |
69.24 |
69.24 |
69.24 |
69.24 |
-0.57 |
1,188 |
22,397 |
-106 |
Jun16 |
150611 |
69.69 |
70.22 |
68.94 |
69.51 |
-0.57 |
12,070 |
73,609 |
+1,069 |
Jul16 |
150611 |
69.67 |
69.75 |
69.38 |
69.75 |
-0.57 |
795 |
20,457 |
+189 |
Aug16 |
150611 |
69.97 |
69.97 |
69.97 |
69.97 |
-0.57 |
287 |
17,316 |
+103 |
Total Volume and Open Interest |
764,266 |
1,820,804 |
+1,985 |
Gas Oil(ICE) |
Jul15 |
150611 |
598.50 |
601.50 |
588.25 |
589.25 |
-6.00 |
114,534 |
165,738 |
+16,821 |
Aug15 |
150611 |
599.50 |
603.75 |
590.75 |
591.75 |
-6.00 |
68,583 |
113,658 |
+6,862 |
Sep15 |
150611 |
602.00 |
607.00 |
594.25 |
595.25 |
-5.25 |
31,037 |
67,761 |
+4,968 |
Oct15 |
150611 |
607.25 |
611.50 |
599.50 |
600.25 |
-5.00 |
12,242 |
70,016 |
+1,265 |
Nov15 |
150611 |
610.00 |
613.75 |
602.25 |
603.00 |
-4.50 |
9,151 |
38,195 |
-663 |
Dec15 |
150611 |
610.50 |
615.50 |
603.75 |
604.75 |
-4.25 |
22,702 |
99,047 |
+1,144 |
Jan16 |
150611 |
617.50 |
617.50 |
606.75 |
607.25 |
-4.00 |
2,768 |
23,592 |
-307 |
Feb16 |
150611 |
620.00 |
620.00 |
609.75 |
609.75 |
-3.75 |
842 |
15,679 |
-133 |
Mar16 |
150611 |
621.75 |
622.00 |
611.00 |
611.50 |
-3.50 |
887 |
19,523 |
-22 |
Apr16 |
150611 |
622.50 |
622.75 |
612.00 |
612.50 |
-3.25 |
560 |
13,256 |
+38 |
Total Volume and Open Interest |
310,989 |
756,945 |
+18,279 |
Ethanol(CBOT) |
Jul15 |
150611 |
1.501 |
1.510 |
1.475 |
1.491 |
-0.019 |
173 |
2,649 |
-49 |
Aug15 |
150611 |
1.485 |
1.485 |
1.464 |
1.482 |
-0.016 |
76 |
1,056 |
+39 |
Sep15 |
150611 |
1.468 |
1.471 |
1.467 |
1.468 |
-0.011 |
9 |
678 |
+2 |
Oct15 |
150611 |
1.451 |
1.451 |
1.451 |
1.451 |
-0.005 |
0 |
499 |
+0 |
Nov15 |
150611 |
1.432 |
1.432 |
1.432 |
1.432 |
-0.001 |
0 |
324 |
+0 |
Dec15 |
150611 |
1.416 |
1.419 |
1.416 |
1.419 |
-0.001 |
0 |
1,502 |
+0 |
Jan16 |
150611 |
1.408 |
1.408 |
1.408 |
1.408 |
-0.001 |
7 |
337 |
+7 |
Feb16 |
150611 |
1.404 |
1.404 |
1.404 |
1.404 |
-0.001 |
0 |
63 |
+0 |
Total Volume and Open Interest |
272 |
7,440 |
+6 |
WTI Crude Oil(ICE) |
Jul15 |
150611 |
61.14 |
61.53 |
60.23 |
60.77 |
-0.66 |
49,981 |
54,938 |
-2,637 |
Aug15 |
150611 |
61.48 |
61.86 |
60.66 |
61.22 |
-0.60 |
30,281 |
49,307 |
-623 |
Sep15 |
150611 |
61.78 |
62.11 |
61.04 |
61.60 |
-0.57 |
16,642 |
50,405 |
+3,564 |
Oct15 |
150611 |
61.95 |
62.18 |
61.26 |
61.81 |
-0.54 |
7,609 |
26,532 |
+1,747 |
Nov15 |
150611 |
62.17 |
62.17 |
61.64 |
62.07 |
-0.52 |
6,041 |
13,507 |
+519 |
Dec15 |
150611 |
62.43 |
62.80 |
61.83 |
62.33 |
-0.50 |
12,325 |
87,651 |
+100 |
Jan16 |
150611 |
62.63 |
62.64 |
62.39 |
62.58 |
-0.47 |
1,644 |
11,611 |
+114 |
Feb16 |
150611 |
62.46 |
62.81 |
62.46 |
62.81 |
-0.45 |
716 |
2,628 |
-89 |
Mar16 |
150611 |
62.96 |
63.02 |
62.96 |
63.02 |
-0.44 |
591 |
7,919 |
+13 |
Apr16 |
150611 |
63.19 |
63.19 |
63.19 |
63.19 |
-0.43 |
145 |
3,204 |
-22 |
May16 |
150611 |
63.34 |
63.34 |
63.34 |
63.34 |
-0.43 |
74 |
3,093 |
+14 |
Jun16 |
150611 |
63.51 |
63.51 |
63.04 |
63.49 |
-0.43 |
970 |
21,100 |
+220 |
Jul16 |
150611 |
63.56 |
63.56 |
63.56 |
63.56 |
-0.44 |
34 |
1,105 |
+23 |
Aug16 |
150611 |
63.63 |
63.63 |
63.63 |
63.63 |
-0.45 |
22 |
1,852 |
-7 |
Sep16 |
150611 |
63.72 |
63.72 |
63.72 |
63.72 |
-0.46 |
10 |
2,819 |
+0 |
Oct16 |
150611 |
63.84 |
63.84 |
63.84 |
63.84 |
-0.46 |
16 |
728 |
+15 |
Total Volume and Open Interest |
130,099 |
419,373 |
+3,484 |
US Dollar Index(ICE) |
Jun15 |
150611 |
94.740 |
95.630 |
94.635 |
94.980 |
+0.330 |
52,052 |
73,163 |
-6,813 |
Sep15 |
150611 |
95.095 |
96.020 |
95.015 |
95.335 |
+0.305 |
22,459 |
30,366 |
+7,607 |
Dec15 |
150611 |
95.570 |
96.415 |
95.500 |
95.675 |
+0.295 |
211 |
1,651 |
-20 |
Total Volume and Open Interest |
74,725 |
105,463 |
+773 |
Australian Dollar(CME) |
Jun15 |
150611 |
77.42 |
77.93 |
76.93 |
77.50 |
-0.07 |
99,357 |
113,445 |
-13,057 |
Sep15 |
150611 |
77.03 |
77.54 |
76.54 |
77.12 |
-0.06 |
36,433 |
52,151 |
+20,737 |
Dec15 |
150611 |
76.65 |
77.03 |
76.47 |
76.77 |
-0.06 |
55 |
68 |
-13 |
Total Volume and Open Interest |
135,845 |
165,681 |
+7,667 |
British Pound(CME) |
Jun15 |
150611 |
155.17 |
155.33 |
154.21 |
155.18 |
-0.08 |
114,149 |
136,516 |
-16,958 |
Sep15 |
150611 |
154.96 |
155.23 |
154.08 |
155.08 |
-0.08 |
39,041 |
44,404 |
+22,604 |
Dec15 |
150611 |
154.30 |
155.02 |
154.30 |
155.02 |
-0.07 |
9 |
77 |
-2 |
Total Volume and Open Interest |
153,199 |
181,049 |
+5,644 |
Canadian Dollar(CME) |
Jun15 |
150611 |
81.49 |
81.54 |
80.92 |
81.42 |
-0.12 |
72,374 |
90,124 |
-10,677 |
Sep15 |
150611 |
81.41 |
81.43 |
80.80 |
81.30 |
-0.13 |
19,488 |
24,868 |
+5,968 |
Dec15 |
150611 |
81.03 |
81.25 |
80.75 |
81.22 |
-0.12 |
135 |
3,169 |
+43 |
Mar16 |
150611 |
81.17 |
81.17 |
81.17 |
81.17 |
-0.12 |
21 |
566 |
+4 |
Total Volume and Open Interest |
92,019 |
118,799 |
-4,662 |
Japanese Yen(CME) |
Jun15 |
150611 |
81.51 |
81.51 |
80.55 |
81.04 |
-0.48 |
177,054 |
196,522 |
-26,279 |
Sep15 |
150611 |
81.57 |
81.59 |
80.64 |
81.12 |
-0.48 |
72,609 |
108,701 |
+33,979 |
Dec15 |
150611 |
81.60 |
81.60 |
81.00 |
81.26 |
-0.48 |
150 |
1,033 |
+15 |
Total Volume and Open Interest |
249,816 |
306,449 |
+7,706 |
Swiss Franc(CME) |
Jun15 |
150611 |
107.32 |
107.56 |
106.30 |
107.06 |
-0.28 |
19,624 |
24,017 |
-2,441 |
Sep15 |
150611 |
107.60 |
107.90 |
106.62 |
107.40 |
-0.29 |
7,003 |
9,466 |
+2,231 |
Dec15 |
150611 |
108.23 |
108.23 |
107.84 |
107.84 |
-0.29 |
10 |
306 |
-2 |
Total Volume and Open Interest |
26,637 |
33,813 |
-212 |
EuroFX(CME) |
Jun15 |
150611 |
113.23 |
113.33 |
111.80 |
112.63 |
-0.54 |
313,215 |
310,912 |
-46,998 |
Sep15 |
150611 |
113.34 |
113.45 |
111.94 |
112.77 |
-0.53 |
102,156 |
123,511 |
+43,743 |
Dec15 |
150611 |
113.32 |
113.54 |
112.24 |
112.95 |
-0.53 |
120 |
1,870 |
-10 |
Total Volume and Open Interest |
415,495 |
436,540 |
-3,267 |
Mexican Peso(CME) |
Jun15 |
150611 |
647.50 |
651.75 |
642.25 |
650.25 |
+3.25 |
67,073 |
85,783 |
-19,226 |
Jul15 |
150611 |
645.88 |
649.00 |
645.88 |
649.00 |
+3.25 |
|
|
|
Total Volume and Open Interest |
111,483 |
179,026 |
+6,676 |
Brazilian Real(CME) |
Jul15 |
150611 |
318.75 |
321.40 |
313.40 |
320.00 |
+1.25 |
519 |
6,877 |
-129 |
Aug15 |
150611 |
313.25 |
316.65 |
311.35 |
316.65 |
+1.25 |
1 |
3 |
+0 |
Sep15 |
150611 |
307.95 |
314.50 |
307.10 |
313.40 |
+1.30 |
338 |
1,598 |
-43 |
Oct15 |
150611 |
310.20 |
310.20 |
310.20 |
310.20 |
+0.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
858 |
17,631 |
-172 |
30-Year T-Bonds(CBOT) |
Jun15 |
150611 |
149~170 |
152~000 |
149~040 |
151~280 |
+2~130 |
2,246 |
9,545 |
-652 |
Sep15 |
150611 |
147~260 |
150~160 |
147~170 |
150~110 |
+2~130 |
217,463 |
482,290 |
+7,170 |
Dec15 |
150611 |
148~050 |
148~230 |
146~080 |
148~230 |
+2~150 |
3 |
7 |
+1 |
Total Volume and Open Interest |
219,712 |
491,842 |
+6,519 |
10-Year T-Notes(CBOT) |
Jun15 |
150611 |
125~180 |
126~050 |
125~100 |
126~045 |
+0~210 |
12,206 |
74,294 |
-7,247 |
Sep15 |
150611 |
124~220 |
125~125 |
124~145 |
125~115 |
+0~225 |
1,150,298 |
2,703,270 |
+18,894 |
Dec15 |
150611 |
124~280 |
124~280 |
124~000 |
124~225 |
+0~225 |
1 |
14 |
+1 |
Total Volume and Open Interest |
1,162,505 |
2,777,578 |
+11,648 |
5-Year T-Notes(CBOT) |
Jun15 |
150611 |
118~312 |
119~074 |
118~286 |
119~074 |
+0~090 |
11,102 |
26,543 |
-5,992 |
Sep15 |
150611 |
118~084 |
118~176 |
118~036 |
118~174 |
+0~094 |
634,349 |
2,050,906 |
+30,281 |
Dec15 |
150611 |
118~034 |
118~034 |
117~260 |
118~034 |
+0~094 |
|
|
|
Total Volume and Open Interest |
645,451 |
2,077,449 |
+24,289 |
2 Year T-Notes(CBOT) |
Jun15 |
150611 |
109~162 |
109~170 |
109~152 |
109~166 |
+0~004 |
1,897 |
12,953 |
-1,358 |
Sep15 |
150611 |
109~036 |
109~050 |
109~024 |
109~046 |
+0~006 |
244,273 |
1,139,318 |
-15,204 |
Dec15 |
150611 |
108~276 |
108~276 |
108~270 |
108~276 |
+0~006 |
|
|
|
Total Volume and Open Interest |
246,170 |
1,152,271 |
-16,562 |
Eurodollars(CME) |
Jun15 |
150611 |
99.710 |
99.715 |
99.710 |
99.713 |
unch |
143,890 |
1,033,980 |
-9,982 |
Sep15 |
150611 |
99.560 |
99.560 |
99.545 |
99.555 |
-0.005 |
156,609 |
1,167,590 |
-4,043 |
Dec15 |
150611 |
99.355 |
99.360 |
99.335 |
99.355 |
-0.005 |
195,503 |
1,279,684 |
+3,859 |
Mar16 |
150611 |
99.150 |
99.155 |
99.120 |
99.150 |
unch |
164,800 |
991,486 |
-3,358 |
Jun16 |
150611 |
98.915 |
98.935 |
98.890 |
98.930 |
+0.015 |
224,461 |
1,092,512 |
-6,350 |
Sep16 |
150611 |
98.680 |
98.700 |
98.645 |
98.700 |
+0.030 |
164,349 |
862,974 |
-6,738 |
Dec16 |
150611 |
98.445 |
98.475 |
98.410 |
98.475 |
+0.040 |
209,305 |
1,068,071 |
-1,138 |
Mar17 |
150611 |
98.245 |
98.290 |
98.215 |
98.290 |
+0.050 |
134,161 |
717,963 |
+2,033 |
Jun17 |
150611 |
98.060 |
98.115 |
98.025 |
98.110 |
+0.060 |
141,324 |
627,711 |
+15,485 |
Sep17 |
150611 |
97.895 |
97.965 |
97.865 |
97.960 |
+0.070 |
100,629 |
514,720 |
+7,030 |
Dec17 |
150611 |
97.745 |
97.825 |
97.720 |
97.820 |
+0.080 |
118,885 |
616,152 |
+7,429 |
Mar18 |
150611 |
97.630 |
97.710 |
97.595 |
97.705 |
+0.085 |
81,855 |
335,522 |
+4,124 |
Jun18 |
150611 |
97.505 |
97.595 |
97.480 |
97.590 |
+0.090 |
65,875 |
287,043 |
+9,629 |
Sep18 |
150611 |
97.395 |
97.490 |
97.370 |
97.485 |
+0.095 |
42,115 |
185,189 |
+767 |
Dec18 |
150611 |
97.280 |
97.385 |
97.260 |
97.380 |
+0.100 |
33,891 |
228,578 |
+981 |
Mar19 |
150611 |
97.190 |
97.295 |
97.165 |
97.295 |
+0.105 |
26,073 |
147,977 |
+1,068 |
Jun19 |
150611 |
97.110 |
97.210 |
97.075 |
97.210 |
+0.110 |
23,200 |
164,169 |
-1,293 |
Sep19 |
150611 |
97.025 |
97.130 |
96.995 |
97.130 |
+0.115 |
16,535 |
102,953 |
-1,261 |
Total Volume and Open Interest |
2,094,638 |
11,757,306 |
+21,312 |
Ultra T-Bond(CBOT) |
Jun15 |
150611 |
152~28 |
155~11 |
152~09 |
155~11 |
+2~21 |
9,347 |
20,229 |
-5,912 |
Sep15 |
150611 |
151~02 |
154~06 |
150~25 |
153~30 |
+2~21 |
84,129 |
596,015 |
+3,682 |
Dec15 |
150611 |
152~18 |
152~18 |
149~29 |
152~18 |
+2~21 |
|
|
|
Total Volume and Open Interest |
93,476 |
616,244 |
-2,230 |
30 Day Federal Funds(CBOT) |
Jun15 |
150611 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
3,822 |
68,533 |
-3,365 |
Jul15 |
150611 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
4,948 |
176,036 |
-83 |
Aug15 |
150611 |
99.840 |
99.840 |
99.835 |
99.840 |
unch |
4,333 |
134,233 |
+21 |
Sep15 |
150611 |
99.785 |
99.790 |
99.785 |
99.790 |
unch |
3,294 |
62,248 |
+271 |
Oct15 |
150611 |
99.725 |
99.725 |
99.715 |
99.725 |
unch |
5,386 |
99,395 |
+739 |
Nov15 |
150611 |
99.685 |
99.690 |
99.680 |
99.685 |
unch |
3,271 |
67,786 |
+875 |
Total Volume and Open Interest |
39,761 |
817,282 |
+346 |
3-Mth Euro-Yen(CME) |
Jun15 |
150611 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150611 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150611 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150611 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150611 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150611 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150611 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150611 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150611 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150611 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150611 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150611 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150611 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150611 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150611 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150611 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150611 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun17 |
150611 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150611 |
146.07 |
146.11 |
145.74 |
145.94 |
-0.15 |
9,109 |
13,920 |
+4,046 |
Dec15 |
150611 |
145.38 |
145.38 |
145.38 |
145.38 |
-0.15 |
0 |
1 |
+0 |
Mar16 |
150611 |
144.82 |
144.82 |
144.82 |
144.82 |
-0.15 |
|
|
|
Total Volume and Open Interest |
18,193 |
23,152 |
-753 |
Euro-Bund(EUREX) |
Sep15 |
150611 |
149.04 |
150.76 |
148.66 |
150.39 |
+1.41 |
759,370 |
1,331,947 |
-913 |
Dec15 |
150611 |
148.79 |
150.55 |
148.78 |
150.37 |
+1.40 |
65 |
305 |
+16 |
Mar16 |
150611 |
150.37 |
150.37 |
150.37 |
150.37 |
+1.40 |
|
|
|
Total Volume and Open Interest |
759,435 |
1,332,252 |
-897 |
Euro-Bobl(EUREX) |
Sep15 |
150611 |
128.65 |
129.05 |
128.58 |
128.93 |
+0.29 |
484,742 |
1,074,359 |
+5,199 |
Dec15 |
150611 |
126.94 |
126.94 |
126.94 |
126.94 |
+0.30 |
3 |
321 |
+1 |
Mar16 |
150611 |
126.94 |
126.94 |
126.94 |
126.94 |
+0.30 |
|
|
|
Total Volume and Open Interest |
484,745 |
1,074,680 |
+5,200 |
3-Mth Euribor(EUREX) |
Jun15 |
150611 |
100.010 |
100.010 |
100.010 |
100.010 |
unch |
553 |
7,912 |
-247 |
Sep15 |
150611 |
99.995 |
99.995 |
99.980 |
99.980 |
-0.010 |
1,077 |
13,401 |
-249 |
Dec15 |
150611 |
99.980 |
99.980 |
99.960 |
99.960 |
-0.010 |
400 |
32,477 |
+0 |
Total Volume and Open Interest |
6,576 |
73,300 |
-2,586 |
Long Gilt(LIFFE) |
Jun15 |
150611 |
115~17 |
116~15 |
115~17 |
116~06 |
+0~23 |
69 |
23,939 |
-59 |
Sep15 |
150611 |
114~20 |
115~19 |
114~15 |
115~10 |
+0~23 |
181,747 |
392,878 |
-6,414 |
Total Volume and Open Interest |
181,816 |
416,817 |
-6,473 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150611 |
99.43 |
99.43 |
99.42 |
99.43 |
unch |
5,101 |
302,398 |
-953 |
Sep15 |
150611 |
99.38 |
99.39 |
99.38 |
99.39 |
+0.01 |
25,306 |
340,027 |
-4,902 |
Dec15 |
150611 |
99.29 |
99.31 |
99.29 |
99.31 |
+0.02 |
32,033 |
315,630 |
+3,385 |
Mar16 |
150611 |
99.19 |
99.20 |
99.17 |
99.19 |
+0.02 |
39,771 |
305,926 |
+2,059 |
Jun16 |
150611 |
99.03 |
99.06 |
99.02 |
99.05 |
+0.03 |
36,519 |
270,982 |
-255 |
Sep16 |
150611 |
98.86 |
98.90 |
98.86 |
98.89 |
+0.03 |
26,424 |
236,213 |
-699 |
Total Volume and Open Interest |
353,274 |
2,821,896 |
+7,167 |
3-Mth Euribor(LIFFE) |
Jun15 |
150611 |
100.010 |
100.015 |
100.010 |
100.010 |
unch |
108,284 |
426,889 |
-33,615 |
Sep15 |
150611 |
99.995 |
99.995 |
99.975 |
99.980 |
-0.010 |
124,358 |
404,398 |
+35,656 |
Dec15 |
150611 |
99.975 |
99.980 |
99.960 |
99.965 |
-0.005 |
40,917 |
325,033 |
+4,232 |
Total Volume and Open Interest |
747,799 |
3,505,388 |
+46,335 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150611 |
97.85 |
97.86 |
97.84 |
97.85 |
unch |
30,477 |
60,126 |
-58,520 |
Sep15 |
150611 |
97.89 |
97.89 |
97.85 |
97.87 |
-0.03 |
30,569 |
244,354 |
+6,019 |
Dec15 |
150611 |
97.92 |
97.94 |
97.87 |
97.90 |
-0.03 |
22,061 |
211,823 |
+3,629 |
Mar16 |
150611 |
97.93 |
97.95 |
97.87 |
97.90 |
-0.04 |
10,534 |
149,365 |
-1,033 |
Jun16 |
150611 |
97.89 |
97.90 |
97.83 |
97.85 |
-0.05 |
5,918 |
136,377 |
+2,080 |
Sep16 |
150611 |
97.81 |
97.82 |
97.75 |
97.77 |
-0.05 |
5,929 |
72,143 |
-576 |
Dec16 |
150611 |
97.70 |
97.71 |
97.65 |
97.66 |
-0.05 |
2,808 |
53,367 |
+157 |
Mar17 |
150611 |
97.59 |
97.61 |
97.54 |
97.55 |
-0.06 |
1,237 |
41,797 |
-123 |
Jun17 |
150611 |
97.48 |
97.50 |
97.43 |
97.44 |
-0.07 |
936 |
13,903 |
+635 |
Sep17 |
150611 |
97.39 |
97.39 |
97.32 |
97.32 |
-0.08 |
419 |
6,588 |
+271 |
Total Volume and Open Interest |
110,988 |
992,759 |
-47,421 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150611 |
96.95 |
96.95 |
96.84 |
96.86 |
-0.09 |
156,041 |
820,761 |
-26,909 |
Sep15 |
150611 |
96.90 |
96.90 |
96.79 |
96.80 |
-0.10 |
91,249 |
75,131 |
+71,223 |
Total Volume and Open Interest |
247,290 |
895,892 |
+44,314 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150611 |
97.92 |
97.93 |
97.83 |
97.85 |
-0.07 |
277,643 |
776,619 |
-12,568 |
Sep15 |
150611 |
97.89 |
97.90 |
97.79 |
97.81 |
-0.08 |
170,890 |
114,063 |
+113,583 |
Total Volume and Open Interest |
448,533 |
890,682 |
+101,015 |
Gold(CMX) |
Jun15 |
150611 |
1183.2 |
1183.2 |
1174.4 |
1179.9 |
-6.2 |
144 |
965 |
-109 |
Aug15 |
150611 |
1185.7 |
1187.4 |
1174.9 |
1180.4 |
-6.2 |
91,631 |
267,985 |
-1,785 |
Oct15 |
150611 |
1186.7 |
1188.1 |
1178.0 |
1181.4 |
-6.1 |
566 |
12,126 |
+261 |
Dec15 |
150611 |
1187.9 |
1189.1 |
1177.6 |
1182.5 |
-6.1 |
1,951 |
70,557 |
-508 |
Feb16 |
150611 |
1186.7 |
1186.7 |
1178.6 |
1183.7 |
-6.1 |
338 |
12,150 |
+28 |
Apr16 |
150611 |
1184.9 |
1185.0 |
1184.9 |
1184.9 |
-6.2 |
277 |
9,674 |
-49 |
Jun16 |
150611 |
1185.1 |
1188.5 |
1183.6 |
1186.2 |
-6.1 |
468 |
8,496 |
-21 |
Aug16 |
150611 |
1187.7 |
1187.7 |
1187.7 |
1187.7 |
-6.0 |
257 |
881 |
+182 |
Oct16 |
150611 |
1189.4 |
1189.4 |
1189.4 |
1189.4 |
-6.0 |
0 |
1,310 |
+0 |
Dec16 |
150611 |
1191.0 |
1191.2 |
1186.5 |
1191.2 |
-6.0 |
256 |
8,600 |
+178 |
Feb17 |
150611 |
1193.5 |
1193.5 |
1193.5 |
1193.5 |
-6.0 |
0 |
151 |
+0 |
Apr17 |
150611 |
1195.9 |
1195.9 |
1195.9 |
1195.9 |
-6.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
96,305 |
406,069 |
-1,824 |
Silver(CMX) |
Jul15 |
150611 |
1596.0 |
1604.0 |
1577.0 |
1596.0 |
+0.1 |
45,738 |
97,714 |
+134 |
Sep15 |
150611 |
1602.0 |
1605.5 |
1582.0 |
1600.3 |
unch |
9,816 |
43,744 |
+2,795 |
Dec15 |
150611 |
1607.0 |
1609.0 |
1587.5 |
1605.7 |
unch |
1,640 |
30,865 |
-39 |
Mar16 |
150611 |
1598.0 |
1610.5 |
1598.0 |
1610.1 |
-0.2 |
149 |
5,390 |
+26 |
May16 |
150611 |
1605.0 |
1613.1 |
1601.0 |
1613.1 |
-0.4 |
20 |
480 |
+20 |
Jul16 |
150611 |
1616.2 |
1616.2 |
1616.2 |
1616.2 |
-0.5 |
225 |
3,776 |
+225 |
Sep16 |
150611 |
1619.7 |
1619.7 |
1619.7 |
1619.7 |
-0.5 |
0 |
156 |
+0 |
Total Volume and Open Interest |
57,997 |
189,524 |
+3,168 |
Platinum(NYMEX) |
Jul15 |
150611 |
1115.7 |
1117.2 |
1101.5 |
1105.2 |
-10.0 |
10,354 |
60,290 |
-1,265 |
Oct15 |
150611 |
1116.4 |
1118.6 |
1103.4 |
1106.9 |
-10.1 |
1,571 |
16,726 |
+988 |
Jan16 |
150611 |
1107.1 |
1108.6 |
1106.4 |
1108.5 |
-10.1 |
62 |
144 |
+54 |
Apr16 |
150611 |
1110.3 |
1110.3 |
1110.3 |
1110.3 |
-10.1 |
130 |
140 |
+130 |
Total Volume and Open Interest |
12,118 |
77,304 |
-92 |
Palladium(NYMEX) |
Jun15 |
150611 |
744.65 |
744.65 |
742.60 |
742.60 |
-0.40 |
2 |
97 |
+0 |
Sep15 |
150611 |
743.85 |
747.25 |
737.60 |
742.85 |
-0.65 |
3,610 |
31,825 |
+638 |
Dec15 |
150611 |
743.75 |
743.75 |
743.75 |
743.75 |
-0.65 |
13 |
355 |
+13 |
Total Volume and Open Interest |
3,625 |
32,282 |
+651 |
Copper(CMX) |
Jul15 |
150611 |
274.15 |
274.95 |
265.75 |
266.90 |
-7.80 |
54,630 |
73,288 |
-6,014 |
Sep15 |
150611 |
274.35 |
275.40 |
266.35 |
267.50 |
-7.60 |
19,567 |
62,641 |
+5,475 |
Dec15 |
150611 |
275.35 |
275.80 |
267.25 |
268.15 |
-7.45 |
4,854 |
21,637 |
+190 |
Mar16 |
150611 |
276.00 |
276.00 |
268.35 |
268.80 |
-7.35 |
1,341 |
6,014 |
+568 |
May16 |
150611 |
269.70 |
269.70 |
269.30 |
269.30 |
-7.35 |
12 |
298 |
-1 |
Total Volume and Open Interest |
81,327 |
171,541 |
+318 |
DJIA Index(CBOT) |
Jun15 |
150611 |
18068 |
18100 |
18043 |
18043 |
+25 |
4 |
7,939 |
-2 |
Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
Dec15 |
150206 |
17525 |
17525 |
17525 |
17525 |
-2 |
|
|
|
Total Volume and Open Interest |
184 |
11,634 |
+35 |
E-mini DJIA Index(CBOT) |
Jun15 |
150611 |
18010 |
18112 |
17991 |
18043 |
+25 |
155,045 |
105,515 |
-1,914 |
Sep15 |
150611 |
17916 |
18030 |
17913 |
17962 |
+24 |
2,099 |
10,558 |
+626 |
Dec15 |
150611 |
17840 |
17880 |
17840 |
17880 |
+24 |
1 |
58 |
+1 |
Mar16 |
150611 |
17798 |
17798 |
17798 |
17798 |
+24 |
0 |
1 |
+0 |
Total Volume and Open Interest |
157,145 |
116,132 |
-1,287 |
S & P 500(CME) |
Jun15 |
150611 |
2104.00 |
2114.00 |
2103.50 |
2109.20 |
+2.30 |
11,448 |
140,956 |
+529 |
Sep15 |
150611 |
2101.00 |
2106.70 |
2098.20 |
2101.40 |
+2.20 |
4,399 |
7,336 |
+3,125 |
Dec15 |
150611 |
2094.10 |
2098.90 |
2090.90 |
2094.10 |
+2.20 |
25 |
1,651 |
+25 |
Mar16 |
150611 |
2089.00 |
2093.30 |
2085.30 |
2089.00 |
+2.70 |
0 |
100 |
+0 |
Total Volume and Open Interest |
15,872 |
150,584 |
+3,679 |
S & P 500 E-Mini(Globex) |
Jun15 |
150611 |
2106.00 |
2114.75 |
2103.25 |
2109.25 |
+2.25 |
1,449,695 |
2,747,909 |
-32,603 |
Sep15 |
150611 |
2098.50 |
2106.75 |
2095.50 |
2101.50 |
+2.25 |
145,959 |
207,349 |
+67,398 |
Total Volume and Open Interest |
1,597,446 |
2,971,541 |
+35,931 |
NASDAQ 100(CME) |
Jun15 |
150611 |
4498.00 |
4512.00 |
4485.00 |
4490.50 |
+1.70 |
696 |
9,046 |
+108 |
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 |
150611 |
4486.30 |
4512.30 |
4479.30 |
4490.50 |
+1.70 |
226,086 |
306,776 |
-11,311 |
Sep15 |
150611 |
4480.00 |
4505.80 |
4473.50 |
4484.00 |
+1.70 |
7,497 |
12,539 |
+3,565 |
Total Volume and Open Interest |
233,588 |
319,357 |
-7,742 |
S & P Midcap 400(CME) |
Jun15 |
150611 |
1537.80 |
1537.80 |
1537.80 |
1537.80 |
+7.40 |
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 |
150611 |
13.85 |
13.95 |
13.40 |
13.53 |
-0.35 |
74,420 |
0 |
-153,462 |
Jul15 |
150611 |
15.40 |
15.45 |
15.10 |
15.13 |
-0.30 |
49,203 |
0 |
-100,737 |
Aug15 |
150611 |
16.15 |
16.20 |
15.90 |
15.93 |
-0.25 |
13,108 |
0 |
-38,580 |
Sep15 |
150611 |
16.85 |
16.87 |
16.60 |
16.63 |
-0.20 |
7,265 |
0 |
-25,570 |
Total Volume and Open Interest |
151,344 |
365,752 |
-1,514 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150611 |
20120 |
20530 |
20120 |
20425 |
+280 |
31,443 |
22,355 |
-7,252 |
Sep15 |
150611 |
20170 |
20600 |
20160 |
20475 |
+280 |
21,805 |
47,772 |
+9,320 |
Total Volume and Open Interest |
53,248 |
70,127 |
+2,068 |
Nikkei 225(SGX) |
Sep15 |
150611 |
20100 |
20445 |
20035 |
20410 |
+270 |
168,788 |
184,640 |
+125,073 |
Dec15 |
150611 |
20305 |
20305 |
20305 |
20305 |
+275 |
37 |
12,055 |
+32 |
Mar16 |
150611 |
20285 |
20285 |
20285 |
20285 |
+275 |
|
|
|
Total Volume and Open Interest |
416,294 |
455,315 |
+75,035 |
CAC 40(EURONEXT) |
Jun15 |
150611 |
4926.5 |
5021.5 |
4914.5 |
4969.0 |
+36.5 |
129,638 |
0 |
-337,280 |
Jul15 |
150611 |
4919.5 |
5009.5 |
4911.0 |
4961.5 |
+36.5 |
263 |
0 |
-11,160 |
Aug15 |
150611 |
4980.0 |
4986.0 |
4962.5 |
4962.5 |
+37.0 |
3 |
0 |
-28 |
Total Volume and Open Interest |
129,996 |
364,078 |
+13,975 |
Hang Seng Index(HKFE) |
Jun15 |
150611 |
26400 |
26750 |
26357 |
26749 |
+367 |
56,565 |
126,992 |
+555 |
Jul15 |
150611 |
26468 |
26774 |
26400 |
26773 |
+356 |
982 |
2,876 |
+461 |
Total Volume and Open Interest |
57,962 |
135,000 |
+1,033 |
DAX(EUREX) |
Jun15 |
150611 |
11260.5 |
11454.0 |
11238.0 |
11319.5 |
+43.0 |
132,442 |
170,361 |
-1,358 |
Sep15 |
150611 |
11264.0 |
11459.5 |
11244.0 |
11325.0 |
+43.0 |
2,288 |
17,616 |
+1,371 |
Dec15 |
150611 |
11281.5 |
11447.5 |
11276.5 |
11330.0 |
+43.5 |
66 |
1,014 |
+5 |
Total Volume and Open Interest |
134,796 |
188,991 |
+18 |
FT-SE 100(EURONEXT) |
Jun15 |
150611 |
6818.00 |
6871.00 |
6803.50 |
6846.50 |
+32.00 |
97,243 |
575,583 |
+98 |
Sep15 |
150611 |
6769.50 |
6820.00 |
6755.00 |
6797.00 |
+32.00 |
3,496 |
20,198 |
+4,094 |
Dec15 |
150611 |
6780.50 |
6780.50 |
6771.00 |
6771.00 |
+32.00 |
1 |
1,625 |
-1 |
Total Volume and Open Interest |
100,740 |
597,406 |
+4,191 |
SPI 200(SFE) |
Jun15 |
150611 |
5467.0 |
5563.0 |
5467.0 |
5557.0 |
+82.0 |
28,071 |
268,838 |
-4,934 |
Sep15 |
150611 |
5415.0 |
5508.0 |
5414.0 |
5504.0 |
+83.0 |
674 |
3,513 |
+516 |
Dec15 |
150611 |
5497.0 |
5497.0 |
5497.0 |
5497.0 |
+83.0 |
0 |
2,201 |
+0 |
Total Volume and Open Interest |
28,774 |
275,788 |
-4,398 |
FTSE MIB(ISE) |
Jun15 |
150611 |
23045.00 |
23445.00 |
22970.00 |
23162.00 |
+80.00 |
39,367 |
58,229 |
+286 |
Sep15 |
150611 |
22975.00 |
23365.00 |
22910.00 |
23090.00 |
+80.00 |
260 |
1,513 |
+170 |
Dec15 |
150611 |
23008.00 |
23008.00 |
23008.00 |
23008.00 |
+80.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
39,627 |
59,747 |
+456 |
KOSPI 200(KFE) |
Jun15 |
150611 |
252.40 |
253.70 |
251.55 |
252.70 |
+0.40 |
176,328 |
84,695 |
-15,455 |
Sep15 |
150611 |
253.00 |
254.30 |
252.45 |
253.85 |
+0.95 |
22,897 |
57,767 |
+24,250 |
Dec15 |
150611 |
255.00 |
255.00 |
253.10 |
254.85 |
+1.40 |
53 |
2,717 |
+278 |
Total Volume and Open Interest |
199,278 |
146,659 |
+9,101 |
GSCI(CME) |
Jun15 |
150611 |
441.00 |
445.60 |
439.50 |
441.00 |
-4.50 |
1,921 |
5,664 |
-1,731 |
Jul15 |
150611 |
443.10 |
447.60 |
441.50 |
443.10 |
-4.40 |
1,924 |
6,802 |
+1,910 |
Aug15 |
150611 |
443.10 |
447.60 |
441.00 |
443.10 |
-4.40 |
|
|
|
Total Volume and Open Interest |
3,845 |
12,466 |
+179 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|