|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri June 12, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150612 |
939.00 |
947.00 |
933.25 |
940.00 |
unch |
151,232 |
245,167 |
-22,558 |
| Aug15 |
150612 |
921.75 |
926.50 |
915.00 |
921.50 |
-1.25 |
18,829 |
55,962 |
+3,669 |
| Sep15 |
150612 |
911.25 |
914.00 |
903.25 |
907.50 |
-3.75 |
6,235 |
21,621 |
+952 |
| Nov15 |
150612 |
908.00 |
911.25 |
900.50 |
904.25 |
-4.50 |
101,404 |
303,872 |
+8,935 |
| Jan16 |
150612 |
917.25 |
918.00 |
907.50 |
911.50 |
-4.25 |
11,371 |
28,139 |
+2,597 |
| Mar16 |
150612 |
919.00 |
922.00 |
912.00 |
915.50 |
-4.00 |
3,354 |
41,967 |
+181 |
| May16 |
150612 |
922.00 |
924.50 |
915.00 |
918.00 |
-4.00 |
2,375 |
18,926 |
+193 |
| Jul16 |
150612 |
928.50 |
928.50 |
920.25 |
923.50 |
-4.00 |
1,549 |
12,708 |
+66 |
| Aug16 |
150612 |
920.00 |
927.25 |
920.00 |
923.25 |
-4.00 |
0 |
415 |
+0 |
| Sep16 |
150612 |
919.25 |
919.75 |
916.25 |
916.25 |
-3.50 |
0 |
233 |
+0 |
| Nov16 |
150612 |
916.25 |
917.00 |
910.00 |
913.50 |
-3.50 |
371 |
8,725 |
+89 |
| Jan17 |
150612 |
919.25 |
922.75 |
919.25 |
919.25 |
-3.50 |
1 |
77 |
+1 |
| Mar17 |
150612 |
923.50 |
927.25 |
923.50 |
923.50 |
-3.75 |
1 |
70 |
+1 |
| May17 |
150612 |
926.75 |
930.50 |
926.75 |
926.75 |
-3.75 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
296,722 |
738,245 |
-5,874 |
| Soybean Meal(CBOT) |
| Jul15 |
150612 |
313.50 |
323.00 |
312.30 |
317.40 |
+4.00 |
64,312 |
124,013 |
-8,632 |
| Aug15 |
150612 |
306.00 |
312.10 |
304.00 |
307.60 |
+1.90 |
14,556 |
42,739 |
+2,222 |
| Sep15 |
150612 |
301.00 |
306.30 |
299.20 |
302.00 |
+1.00 |
11,948 |
31,585 |
-254 |
| Oct15 |
150612 |
296.10 |
300.80 |
293.80 |
296.20 |
+0.10 |
3,765 |
23,228 |
+497 |
| Dec15 |
150612 |
294.80 |
299.20 |
291.80 |
294.30 |
-0.50 |
34,045 |
122,285 |
+6,767 |
| Jan16 |
150612 |
293.80 |
297.20 |
290.70 |
292.90 |
-1.00 |
2,136 |
11,619 |
-30 |
| Mar16 |
150612 |
291.70 |
294.50 |
288.90 |
290.80 |
-1.00 |
1,536 |
12,233 |
+183 |
| May16 |
150612 |
291.70 |
293.80 |
288.90 |
291.00 |
-0.60 |
471 |
11,425 |
-1 |
| Jul16 |
150612 |
293.50 |
295.40 |
290.70 |
292.70 |
-0.70 |
451 |
12,256 |
-48 |
| Aug16 |
150612 |
291.80 |
295.40 |
291.80 |
293.20 |
-0.70 |
56 |
2,100 |
+36 |
| Total Volume and Open Interest |
133,501 |
401,420 |
+821 |
| Soybean Oil(CBOT) |
| Jul15 |
150612 |
33.25 |
33.56 |
33.08 |
33.14 |
-0.15 |
79,964 |
128,839 |
-11,933 |
| Aug15 |
150612 |
33.31 |
33.60 |
33.12 |
33.16 |
-0.17 |
19,594 |
46,500 |
+635 |
| Sep15 |
150612 |
33.43 |
33.64 |
33.16 |
33.20 |
-0.19 |
8,217 |
26,997 |
+255 |
| Oct15 |
150612 |
33.43 |
33.71 |
33.19 |
33.22 |
-0.21 |
3,783 |
15,719 |
+849 |
| Dec15 |
150612 |
33.55 |
33.88 |
33.32 |
33.37 |
-0.22 |
41,515 |
145,709 |
+7,939 |
| Jan16 |
150612 |
33.77 |
34.00 |
33.49 |
33.52 |
-0.23 |
3,497 |
15,446 |
+2,090 |
| Mar16 |
150612 |
33.76 |
34.04 |
33.55 |
33.58 |
-0.23 |
1,411 |
16,374 |
-35 |
| May16 |
150612 |
33.71 |
33.95 |
33.47 |
33.51 |
-0.19 |
398 |
12,624 |
-48 |
| Jul16 |
150612 |
33.68 |
33.92 |
33.50 |
33.50 |
-0.16 |
381 |
9,703 |
-59 |
| Aug16 |
150612 |
33.55 |
33.60 |
33.44 |
33.44 |
-0.15 |
57 |
1,116 |
+3 |
| Total Volume and Open Interest |
158,831 |
422,272 |
-297 |
| Canola(WCE) |
| Jul15 |
150612 |
489.0 |
493.3 |
485.0 |
485.2 |
-3.4 |
8,777 |
63,633 |
-2,485 |
| Nov15 |
150612 |
487.5 |
491.1 |
483.0 |
483.2 |
-4.2 |
12,913 |
123,432 |
+5,479 |
| Jan16 |
150612 |
487.4 |
487.4 |
479.8 |
480.2 |
-4.0 |
443 |
5,044 |
+191 |
| Mar16 |
150612 |
478.6 |
478.7 |
477.3 |
477.3 |
-4.0 |
29 |
1,003 |
+6 |
| May16 |
150612 |
475.2 |
475.3 |
473.9 |
473.9 |
-4.4 |
0 |
606 |
+0 |
| Total Volume and Open Interest |
22,174 |
195,288 |
+3,195 |
| Corn(CBOT) |
| Jul15 |
150612 |
356.00 |
356.75 |
352.25 |
353.00 |
-3.50 |
349,011 |
491,726 |
-42,475 |
| Sep15 |
150612 |
363.00 |
363.00 |
358.00 |
358.75 |
-4.25 |
200,540 |
393,862 |
+39,475 |
| Dec15 |
150612 |
374.25 |
374.25 |
369.00 |
369.50 |
-4.75 |
133,894 |
387,164 |
+9,245 |
| Mar16 |
150612 |
385.75 |
385.75 |
380.50 |
381.00 |
-4.75 |
8,217 |
95,310 |
+1,539 |
| May16 |
150612 |
391.25 |
392.75 |
387.75 |
388.25 |
-4.50 |
2,052 |
22,158 |
+417 |
| Jul16 |
150612 |
399.25 |
399.25 |
393.25 |
394.75 |
-4.50 |
2,458 |
41,191 |
+226 |
| Sep16 |
150612 |
394.50 |
397.75 |
392.75 |
393.25 |
-4.50 |
764 |
4,240 |
+367 |
| Dec16 |
150612 |
400.25 |
401.25 |
395.75 |
397.50 |
-3.25 |
2,190 |
28,987 |
+425 |
| Mar17 |
150612 |
409.00 |
411.25 |
407.75 |
407.75 |
-3.50 |
91 |
1,251 |
+38 |
| May17 |
150612 |
414.50 |
418.00 |
414.50 |
414.50 |
-3.50 |
39 |
746 |
+29 |
| Total Volume and Open Interest |
699,375 |
1,468,436 |
+9,345 |
| Wheat(CBOT) |
| Jul15 |
150612 |
504.00 |
510.75 |
500.50 |
503.75 |
-0.50 |
154,342 |
155,831 |
-18,433 |
| Sep15 |
150612 |
511.50 |
517.25 |
507.50 |
510.50 |
-1.00 |
97,649 |
147,046 |
+7,954 |
| Dec15 |
150612 |
525.50 |
531.00 |
521.50 |
524.75 |
-0.75 |
34,762 |
90,389 |
+3,317 |
| Mar16 |
150612 |
538.00 |
543.75 |
534.25 |
537.75 |
unch |
4,522 |
27,953 |
+285 |
| May16 |
150612 |
543.00 |
550.25 |
543.00 |
546.25 |
unch |
876 |
8,196 |
+86 |
| Jul16 |
150612 |
550.00 |
557.00 |
548.75 |
550.50 |
-1.00 |
733 |
6,391 |
-71 |
| Total Volume and Open Interest |
293,031 |
436,695 |
-6,848 |
| Wheat(KCBT) |
| Jul15 |
150612 |
522.50 |
531.00 |
521.50 |
526.00 |
+2.75 |
25,774 |
57,013 |
-7,876 |
| Sep15 |
150612 |
533.50 |
541.00 |
532.25 |
535.75 |
+2.25 |
15,516 |
51,357 |
+6,065 |
| Dec15 |
150612 |
550.50 |
557.50 |
549.00 |
552.50 |
+2.25 |
6,239 |
33,994 |
+409 |
| Mar16 |
150612 |
563.00 |
570.00 |
563.00 |
565.75 |
+2.50 |
505 |
9,392 |
-142 |
| May16 |
150612 |
572.00 |
577.00 |
571.75 |
574.50 |
+2.75 |
107 |
3,131 |
-14 |
| Jul16 |
150612 |
578.50 |
585.00 |
578.00 |
581.50 |
+2.75 |
132 |
4,325 |
-13 |
| Total Volume and Open Interest |
48,284 |
159,837 |
-1,569 |
| Wheat(MGE) |
| Jul15 |
150612 |
562.00 |
568.00 |
560.00 |
561.25 |
-1.50 |
4,397 |
25,652 |
-700 |
| Sep15 |
150612 |
572.25 |
578.50 |
569.25 |
570.25 |
-2.00 |
3,881 |
18,104 |
-112 |
| Dec15 |
150612 |
584.00 |
590.00 |
582.00 |
583.00 |
-1.25 |
1,165 |
14,779 |
+274 |
| Mar16 |
150612 |
597.25 |
602.00 |
595.25 |
596.00 |
-1.50 |
166 |
6,767 |
+41 |
| May16 |
150612 |
607.00 |
610.50 |
604.50 |
604.50 |
-1.75 |
25 |
1,733 |
-72 |
| Total Volume and Open Interest |
9,672 |
68,464 |
-548 |
| Oats(CBOT) |
| Jul15 |
150612 |
259.00 |
261.50 |
254.25 |
255.50 |
-4.25 |
562 |
3,096 |
-144 |
| Sep15 |
150612 |
265.00 |
266.50 |
261.50 |
262.50 |
-3.75 |
164 |
1,730 |
+71 |
| Dec15 |
150612 |
269.50 |
273.50 |
265.50 |
267.25 |
-3.25 |
482 |
3,794 |
+161 |
| Mar16 |
150612 |
275.00 |
277.25 |
274.25 |
274.25 |
-3.00 |
1 |
314 |
+0 |
| Total Volume and Open Interest |
1,209 |
8,935 |
+88 |
| Rough Rice(CBOT) |
| Jul15 |
150612 |
9.80 |
9.80 |
9.67 |
9.68 |
-0.11 |
605 |
6,706 |
-188 |
| Sep15 |
150612 |
10.02 |
10.06 |
9.94 |
9.94 |
-0.12 |
436 |
4,896 |
+185 |
| Nov15 |
150612 |
10.25 |
10.32 |
10.21 |
10.21 |
-0.12 |
2 |
381 |
+1 |
| Jan16 |
150612 |
10.58 |
10.58 |
10.47 |
10.47 |
-0.12 |
0 |
47 |
+0 |
| Total Volume and Open Interest |
1,043 |
12,032 |
-2 |
| Live Cattle(CME) |
| Jun15 |
150612 |
154.900 |
154.900 |
152.235 |
152.450 |
-2.785 |
5,124 |
18,392 |
-2,231 |
| Aug15 |
150612 |
152.550 |
152.700 |
150.200 |
150.800 |
-2.135 |
24,913 |
156,908 |
+2,726 |
| Oct15 |
150612 |
154.550 |
154.785 |
152.380 |
153.200 |
-1.850 |
10,057 |
62,172 |
-728 |
| Dec15 |
150612 |
155.700 |
155.735 |
153.350 |
154.150 |
-1.925 |
9,221 |
40,989 |
+738 |
| Feb16 |
150612 |
154.825 |
154.880 |
152.630 |
153.350 |
-1.850 |
2,693 |
11,649 |
+359 |
| Apr16 |
150612 |
153.380 |
153.630 |
151.500 |
152.250 |
-1.650 |
800 |
7,745 |
+189 |
| Total Volume and Open Interest |
53,080 |
301,538 |
+1,179 |
| Feeder Cattle(CME) |
| Aug15 |
150612 |
225.880 |
225.880 |
222.330 |
223.450 |
-2.800 |
6,036 |
26,287 |
+408 |
| Sep15 |
150612 |
223.900 |
223.900 |
220.435 |
221.535 |
-2.815 |
2,017 |
4,916 |
+63 |
| Oct15 |
150612 |
222.000 |
222.000 |
218.485 |
219.580 |
-2.620 |
2,231 |
6,006 |
+56 |
| Nov15 |
150612 |
219.580 |
219.580 |
216.700 |
217.330 |
-3.120 |
1,218 |
3,311 |
+261 |
| Jan16 |
150612 |
212.080 |
212.100 |
209.300 |
209.935 |
-3.015 |
268 |
2,286 |
+0 |
| Mar16 |
150612 |
209.000 |
209.150 |
206.580 |
206.985 |
-2.915 |
144 |
763 |
+42 |
| Apr16 |
150612 |
209.000 |
209.000 |
207.000 |
207.485 |
-2.715 |
11 |
138 |
+4 |
| Total Volume and Open Interest |
11,935 |
43,742 |
+841 |
| Lean Hogs(CME) |
| Jun15 |
150612 |
81.500 |
81.535 |
81.150 |
81.450 |
+0.065 |
1,952 |
10,933 |
-412 |
| Jul15 |
150612 |
79.135 |
79.135 |
77.930 |
78.050 |
-1.130 |
22,848 |
45,246 |
-6,423 |
| Aug15 |
150612 |
78.050 |
78.180 |
76.580 |
76.725 |
-1.810 |
20,063 |
67,213 |
+6,134 |
| Oct15 |
150612 |
68.500 |
68.500 |
67.285 |
67.350 |
-1.435 |
6,947 |
50,626 |
-635 |
| Dec15 |
150612 |
65.725 |
65.850 |
64.550 |
64.700 |
-1.585 |
4,651 |
31,530 |
+360 |
| Feb16 |
150612 |
69.500 |
69.725 |
68.250 |
68.400 |
-1.680 |
1,775 |
12,950 |
+472 |
| Apr16 |
150612 |
71.930 |
71.930 |
70.850 |
71.035 |
-1.690 |
234 |
4,679 |
+2 |
| May16 |
150612 |
75.885 |
75.885 |
74.950 |
75.080 |
-1.370 |
0 |
123 |
+0 |
| Total Volume and Open Interest |
58,562 |
224,601 |
-491 |
| Class III Milk(CME) |
| Jun15 |
150612 |
16.80 |
16.81 |
16.74 |
16.76 |
-0.05 |
129 |
5,782 |
-8 |
| Jul15 |
150612 |
17.58 |
17.58 |
17.08 |
17.16 |
-0.35 |
205 |
4,571 |
-17 |
| Aug15 |
150612 |
17.65 |
17.65 |
17.19 |
17.30 |
-0.35 |
95 |
3,903 |
+33 |
| Sep15 |
150612 |
17.65 |
17.72 |
17.38 |
17.45 |
-0.28 |
50 |
3,696 |
+11 |
| Oct15 |
150612 |
17.60 |
17.65 |
17.34 |
17.47 |
-0.22 |
13 |
3,284 |
+6 |
| Nov15 |
150612 |
17.55 |
17.55 |
17.38 |
17.42 |
-0.23 |
22 |
3,191 |
+19 |
| Dec15 |
150612 |
17.25 |
17.25 |
17.13 |
17.13 |
-0.24 |
9 |
2,893 |
+1 |
| Jan16 |
150612 |
16.70 |
16.71 |
16.65 |
16.65 |
-0.10 |
11 |
775 |
+9 |
| Feb16 |
150612 |
16.70 |
16.70 |
16.65 |
16.65 |
-0.10 |
10 |
620 |
+8 |
| Mar16 |
150612 |
16.72 |
16.72 |
16.72 |
16.72 |
-0.05 |
1 |
566 |
+0 |
| Apr16 |
150612 |
16.80 |
16.80 |
16.73 |
16.73 |
-0.07 |
2 |
332 |
+2 |
| May16 |
150612 |
16.79 |
16.79 |
16.78 |
16.79 |
unch |
3 |
301 |
+3 |
| Jun16 |
150612 |
16.82 |
16.82 |
16.82 |
16.82 |
unch |
2 |
294 |
+2 |
| Total Volume and Open Interest |
561 |
30,746 |
+77 |
| Cocoa(ICE) |
| Jul15 |
150612 |
3089 |
3149 |
3085 |
3140 |
+46 |
16,893 |
20,022 |
-8,629 |
| Sep15 |
150612 |
3100 |
3153 |
3093 |
3145 |
+41 |
24,911 |
92,019 |
+6,821 |
| Dec15 |
150612 |
3091 |
3144 |
3086 |
3137 |
+40 |
5,214 |
52,375 |
+563 |
| Mar16 |
150612 |
3081 |
3135 |
3077 |
3127 |
+40 |
2,023 |
27,412 |
+281 |
| May16 |
150612 |
3074 |
3123 |
3072 |
3122 |
+40 |
258 |
7,071 |
+59 |
| Jul16 |
150612 |
3065 |
3113 |
3064 |
3113 |
+39 |
197 |
7,262 |
+11 |
| Sep16 |
150612 |
3056 |
3104 |
3056 |
3104 |
+39 |
47 |
778 |
-11 |
| Total Volume and Open Interest |
49,850 |
210,278 |
-613 |
| Coffee "C"(ICE) |
| Jul15 |
150612 |
132.00 |
135.35 |
130.60 |
132.05 |
+0.05 |
24,163 |
52,532 |
-6,125 |
| Sep15 |
150612 |
134.40 |
137.65 |
133.00 |
134.40 |
-0.05 |
23,386 |
70,681 |
+5,088 |
| Dec15 |
150612 |
138.05 |
141.15 |
136.80 |
138.00 |
-0.05 |
5,298 |
33,151 |
+573 |
| Mar16 |
150612 |
141.45 |
144.60 |
140.35 |
141.45 |
-0.05 |
934 |
13,168 |
+56 |
| May16 |
150612 |
143.35 |
146.15 |
142.35 |
143.45 |
+0.05 |
266 |
6,674 |
+63 |
| Jul16 |
150612 |
144.95 |
147.75 |
144.00 |
145.05 |
+0.05 |
268 |
2,809 |
-126 |
| Total Volume and Open Interest |
54,752 |
188,612 |
-624 |
| Orange Juice(ICE) |
| Jul15 |
150612 |
123.70 |
124.45 |
121.60 |
122.30 |
-1.90 |
1,379 |
7,767 |
-221 |
| Sep15 |
150612 |
124.80 |
124.85 |
122.60 |
122.90 |
-1.90 |
440 |
5,133 |
+293 |
| Nov15 |
150612 |
124.35 |
124.35 |
124.35 |
124.35 |
-2.00 |
12 |
1,283 |
-4 |
| Jan16 |
150612 |
126.45 |
126.45 |
126.45 |
126.45 |
-2.20 |
8 |
455 |
+1 |
| Mar16 |
150612 |
128.35 |
128.35 |
128.35 |
128.35 |
-2.55 |
1 |
64 |
+0 |
| May16 |
150612 |
129.85 |
129.85 |
129.85 |
129.85 |
-2.55 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
1,840 |
14,710 |
+69 |
| Sugar #11(ICE) |
| Jul15 |
150612 |
11.68 |
11.77 |
11.65 |
11.72 |
+0.08 |
115,409 |
253,301 |
-40,802 |
| Oct15 |
150612 |
12.08 |
12.16 |
12.03 |
12.07 |
+0.03 |
102,122 |
386,419 |
+38,039 |
| Mar16 |
150612 |
13.50 |
13.56 |
13.45 |
13.50 |
+0.08 |
15,314 |
151,534 |
+1,288 |
| May16 |
150612 |
13.54 |
13.64 |
13.54 |
13.58 |
+0.07 |
3,390 |
30,805 |
+539 |
| Jul16 |
150612 |
13.59 |
13.69 |
13.57 |
13.62 |
+0.06 |
1,710 |
30,011 |
+604 |
| Oct16 |
150612 |
13.83 |
13.93 |
13.79 |
13.83 |
+0.05 |
492 |
23,679 |
+102 |
| Mar17 |
150612 |
14.39 |
14.43 |
14.33 |
14.38 |
+0.07 |
125 |
9,975 |
+25 |
| May17 |
150612 |
14.42 |
14.42 |
14.37 |
14.41 |
+0.07 |
31 |
1,930 |
+4 |
| Total Volume and Open Interest |
238,620 |
892,663 |
-196 |
| London Cocoa(LCE) |
| Jul15 |
150612 |
2081 |
2110 |
2080 |
2102 |
+15 |
5,333 |
71,702 |
-1,321 |
| Sep15 |
150612 |
2087 |
2111 |
2082 |
2103 |
+15 |
7,131 |
64,489 |
+697 |
| Dec15 |
150612 |
2069 |
2094 |
2066 |
2087 |
+15 |
3,582 |
58,657 |
-105 |
| Mar16 |
150612 |
2050 |
2070 |
2043 |
2064 |
+14 |
2,688 |
61,477 |
+442 |
| May16 |
150612 |
2040 |
2060 |
2040 |
2059 |
+13 |
717 |
11,755 |
-117 |
| Jul16 |
150612 |
2035 |
2061 |
2035 |
2053 |
+12 |
128 |
18,575 |
+14 |
| Sep16 |
150612 |
2039 |
2046 |
2039 |
2046 |
+12 |
4 |
5,920 |
+2 |
| Total Volume and Open Interest |
19,591 |
295,656 |
-388 |
| London Sugar(LCE) |
| Aug15 |
150612 |
345.40 |
348.80 |
345.00 |
347.20 |
+2.40 |
3,922 |
35,223 |
-422 |
| Oct15 |
150612 |
346.60 |
349.10 |
345.90 |
348.00 |
+1.90 |
3,473 |
22,227 |
+690 |
| Dec15 |
150612 |
352.10 |
355.10 |
352.10 |
353.40 |
+1.60 |
305 |
15,061 |
+55 |
| Mar16 |
150612 |
357.10 |
358.90 |
357.10 |
358.30 |
+1.60 |
142 |
9,136 |
+11 |
| May16 |
150612 |
363.40 |
363.90 |
362.20 |
362.90 |
+0.60 |
146 |
2,883 |
+63 |
| Total Volume and Open Interest |
8,156 |
86,700 |
+393 |
| Cotton(ICE) |
| Jul15 |
150612 |
63.89 |
64.94 |
63.52 |
64.07 |
+0.54 |
25,117 |
52,751 |
-13,631 |
| Oct15 |
150612 |
65.53 |
66.50 |
65.32 |
65.78 |
+0.38 |
6 |
255 |
+4 |
| Dec15 |
150612 |
64.44 |
65.30 |
64.29 |
64.66 |
+0.28 |
22,006 |
110,378 |
+7,812 |
| Mar16 |
150612 |
64.86 |
65.35 |
64.53 |
64.91 |
+0.34 |
821 |
11,304 |
+258 |
| May16 |
150612 |
64.97 |
65.49 |
64.97 |
65.27 |
+0.35 |
62 |
1,278 |
-19 |
| Jul16 |
150612 |
65.39 |
65.88 |
65.34 |
65.66 |
+0.41 |
36 |
2,391 |
-4 |
| Total Volume and Open Interest |
48,053 |
179,610 |
-5,575 |
| Lumber(CME) |
| Jul15 |
150612 |
291.2 |
296.6 |
286.9 |
296.1 |
+4.8 |
1,062 |
2,259 |
-367 |
| Sep15 |
150612 |
293.5 |
299.1 |
290.1 |
297.8 |
+6.6 |
754 |
1,801 |
+17 |
| Nov15 |
150612 |
289.7 |
296.0 |
288.0 |
296.0 |
+6.2 |
135 |
286 |
+5 |
| Jan16 |
150612 |
303.0 |
303.0 |
296.0 |
303.0 |
+5.5 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
1,951 |
4,417 |
-345 |
| Crude Oil(NYM) |
| Jul15 |
150612 |
60.55 |
60.63 |
59.73 |
59.96 |
-0.81 |
459,765 |
190,185 |
-37,923 |
| Aug15 |
150612 |
60.92 |
61.06 |
60.18 |
60.40 |
-0.82 |
188,782 |
265,572 |
+23,816 |
| Sep15 |
150612 |
61.34 |
61.40 |
60.57 |
60.77 |
-0.83 |
108,443 |
228,230 |
+17,008 |
| Oct15 |
150612 |
61.51 |
61.51 |
60.80 |
60.96 |
-0.85 |
31,008 |
99,007 |
+2,008 |
| Nov15 |
150612 |
61.78 |
61.78 |
61.11 |
61.20 |
-0.87 |
25,836 |
64,824 |
+2,145 |
| Dec15 |
150612 |
62.04 |
62.06 |
61.32 |
61.44 |
-0.89 |
62,806 |
224,201 |
+2,110 |
| Jan16 |
150612 |
62.11 |
62.20 |
61.59 |
61.66 |
-0.92 |
12,842 |
66,094 |
+825 |
| Feb16 |
150612 |
62.27 |
62.39 |
61.77 |
61.86 |
-0.95 |
7,589 |
31,433 |
-427 |
| Mar16 |
150612 |
62.55 |
62.56 |
61.97 |
62.05 |
-0.97 |
10,073 |
55,653 |
+817 |
| Apr16 |
150612 |
62.68 |
62.82 |
62.14 |
62.20 |
-0.99 |
2,011 |
18,376 |
+119 |
| May16 |
150612 |
62.64 |
62.64 |
62.33 |
62.33 |
-1.01 |
1,602 |
16,128 |
+60 |
| Jun16 |
150612 |
63.04 |
63.09 |
62.37 |
62.46 |
-1.03 |
14,927 |
71,461 |
+394 |
| Jul16 |
150612 |
62.87 |
63.49 |
62.50 |
62.52 |
-1.04 |
1,051 |
14,877 |
+77 |
| Aug16 |
150612 |
63.27 |
63.27 |
62.57 |
62.59 |
-1.04 |
265 |
10,429 |
+15 |
| Sep16 |
150612 |
62.68 |
62.68 |
62.68 |
62.68 |
-1.04 |
1,093 |
31,253 |
+262 |
| Oct16 |
150612 |
62.81 |
62.81 |
62.81 |
62.81 |
-1.03 |
318 |
11,161 |
+81 |
| Total Volume and Open Interest |
960,989 |
1,655,497 |
+13,723 |
| e-miNY Crude Oil(NYM) |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150612 |
60.550 |
60.625 |
59.725 |
59.950 |
-0.825 |
11,133 |
2,880 |
+218 |
| Aug15 |
150612 |
60.950 |
61.075 |
60.200 |
60.400 |
-0.825 |
852 |
645 |
+111 |
| Sep15 |
150612 |
61.325 |
61.325 |
60.700 |
60.775 |
-0.825 |
294 |
782 |
+141 |
| Oct15 |
150612 |
61.100 |
61.100 |
60.950 |
60.950 |
-0.850 |
67 |
493 |
+2 |
| Nov15 |
150612 |
61.275 |
61.275 |
61.200 |
61.200 |
-0.875 |
74 |
457 |
+16 |
| Dec15 |
150612 |
61.700 |
61.700 |
61.450 |
61.450 |
-0.875 |
74 |
925 |
+32 |
| Jan16 |
150612 |
61.650 |
61.650 |
61.650 |
61.650 |
-0.925 |
0 |
12 |
+0 |
| Feb16 |
150612 |
61.850 |
61.850 |
61.850 |
61.850 |
-0.950 |
0 |
8 |
+0 |
| Mar16 |
150612 |
62.050 |
62.050 |
62.050 |
62.050 |
-0.975 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
12,521 |
6,287 |
+541 |
| NY Harbor ULSD(NYM) |
| Jul15 |
150612 |
191.59 |
191.93 |
188.52 |
188.92 |
-3.18 |
69,618 |
62,025 |
-8,559 |
| Aug15 |
150612 |
192.37 |
192.63 |
189.35 |
189.76 |
-3.16 |
33,471 |
64,507 |
+1,714 |
| Sep15 |
150612 |
193.70 |
194.13 |
190.93 |
191.35 |
-3.11 |
26,341 |
53,500 |
+4,276 |
| Oct15 |
150612 |
195.27 |
195.95 |
192.85 |
193.25 |
-3.09 |
10,235 |
25,235 |
+894 |
| Nov15 |
150612 |
197.34 |
197.50 |
194.92 |
195.14 |
-3.04 |
6,665 |
19,785 |
+827 |
| Dec15 |
150612 |
199.17 |
199.27 |
196.31 |
196.70 |
-3.01 |
11,882 |
43,279 |
+372 |
| Jan16 |
150612 |
199.65 |
200.36 |
197.95 |
198.08 |
-3.02 |
3,454 |
12,986 |
+438 |
| Feb16 |
150612 |
200.09 |
200.15 |
198.50 |
198.63 |
-3.03 |
1,797 |
10,033 |
+744 |
| Mar16 |
150612 |
199.77 |
200.62 |
198.15 |
198.27 |
-3.04 |
1,526 |
14,453 |
+515 |
| Apr16 |
150612 |
198.89 |
199.40 |
197.07 |
197.07 |
-3.03 |
348 |
7,483 |
-17 |
| May16 |
150612 |
198.49 |
198.49 |
197.02 |
197.02 |
-3.03 |
371 |
4,781 |
+21 |
| Jun16 |
150612 |
199.37 |
199.74 |
197.47 |
197.55 |
-3.00 |
1,613 |
15,326 |
+473 |
| Jul16 |
150612 |
199.30 |
199.30 |
198.63 |
198.63 |
-2.96 |
159 |
1,890 |
+69 |
| Aug16 |
150612 |
199.68 |
199.68 |
199.68 |
199.68 |
-2.93 |
119 |
2,032 |
+101 |
| Total Volume and Open Interest |
168,228 |
355,658 |
+1,803 |
| RBOB Gasoline(NYM) |
| Jul15 |
150612 |
211.50 |
213.89 |
209.92 |
212.11 |
-1.70 |
98,823 |
74,530 |
-5,001 |
| Aug15 |
150612 |
207.10 |
209.24 |
205.70 |
207.51 |
-1.79 |
75,142 |
74,209 |
+6,408 |
| Sep15 |
150612 |
202.96 |
204.12 |
201.06 |
202.48 |
-1.84 |
49,159 |
56,764 |
-1,218 |
| Oct15 |
150612 |
185.74 |
186.81 |
184.42 |
185.39 |
-2.02 |
24,693 |
35,107 |
+2,637 |
| Nov15 |
150612 |
181.64 |
181.80 |
179.73 |
180.41 |
-2.18 |
16,464 |
27,173 |
+671 |
| Dec15 |
150612 |
177.85 |
178.04 |
176.14 |
176.70 |
-2.38 |
17,818 |
41,238 |
+2,110 |
| Jan16 |
150612 |
175.67 |
176.56 |
175.00 |
175.35 |
-2.57 |
3,612 |
11,096 |
+894 |
| Feb16 |
150612 |
176.37 |
177.16 |
175.83 |
175.83 |
-2.75 |
1,547 |
4,308 |
+484 |
| Mar16 |
150612 |
178.19 |
178.84 |
177.40 |
177.40 |
-2.89 |
1,076 |
4,185 |
-47 |
| Apr16 |
150612 |
196.92 |
197.62 |
196.43 |
196.43 |
-2.86 |
641 |
3,099 |
-14 |
| Total Volume and Open Interest |
292,196 |
360,533 |
+7,076 |
| e-miNY RBOB Gasoline(NYM) |
| Jul15 |
150612 |
212.10 |
212.11 |
212.10 |
212.10 |
-1.70 |
0 |
2 |
+0 |
| Aug15 |
150612 |
207.50 |
207.51 |
207.50 |
207.50 |
-1.80 |
|
|
|
| Sep15 |
150612 |
202.50 |
202.50 |
202.48 |
202.50 |
-1.80 |
|
|
|
| Oct15 |
150612 |
185.40 |
185.40 |
185.39 |
185.40 |
-2.00 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Jul15 |
150612 |
2.818 |
2.826 |
2.744 |
2.750 |
-0.075 |
225,845 |
182,918 |
-22,025 |
| Aug15 |
150612 |
2.848 |
2.850 |
2.770 |
2.776 |
-0.079 |
98,547 |
137,395 |
+14,693 |
| Sep15 |
150612 |
2.860 |
2.864 |
2.786 |
2.792 |
-0.077 |
60,179 |
150,014 |
+14,053 |
| Oct15 |
150612 |
2.891 |
2.891 |
2.822 |
2.826 |
-0.074 |
46,272 |
129,725 |
-2,336 |
| Nov15 |
150612 |
3.012 |
3.012 |
2.948 |
2.949 |
-0.069 |
29,596 |
79,510 |
+2,332 |
| Dec15 |
150612 |
3.171 |
3.186 |
3.135 |
3.138 |
-0.063 |
15,348 |
65,098 |
-622 |
| Jan16 |
150612 |
3.277 |
3.291 |
3.240 |
3.243 |
-0.062 |
22,959 |
70,989 |
+1,634 |
| Feb16 |
150612 |
3.268 |
3.284 |
3.239 |
3.241 |
-0.059 |
4,049 |
16,305 |
-48 |
| Mar16 |
150612 |
3.239 |
3.247 |
3.198 |
3.202 |
-0.059 |
14,890 |
45,573 |
+236 |
| Apr16 |
150612 |
3.060 |
3.082 |
3.045 |
3.046 |
-0.043 |
9,501 |
45,465 |
+1,740 |
| May16 |
150612 |
3.067 |
3.077 |
3.048 |
3.049 |
-0.040 |
816 |
13,103 |
-7 |
| Jun16 |
150612 |
3.093 |
3.101 |
3.077 |
3.077 |
-0.037 |
337 |
10,405 |
-49 |
| Jul16 |
150612 |
3.125 |
3.137 |
3.112 |
3.116 |
-0.035 |
265 |
9,108 |
+16 |
| Aug16 |
150612 |
3.124 |
3.124 |
3.124 |
3.124 |
-0.034 |
104 |
8,152 |
+13 |
| Sep16 |
150612 |
3.129 |
3.129 |
3.116 |
3.116 |
-0.034 |
111 |
7,023 |
-8 |
| Oct16 |
150612 |
3.160 |
3.177 |
3.146 |
3.146 |
-0.035 |
1,641 |
13,430 |
+38 |
| Total Volume and Open Interest |
531,432 |
1,040,723 |
+9,831 |
| Brent Crude Oil(ICE) |
| Jul15 |
150612 |
64.87 |
64.95 |
63.68 |
63.87 |
-1.24 |
210,396 |
106,488 |
-25,488 |
| Aug15 |
150612 |
65.50 |
65.63 |
64.52 |
64.64 |
-1.15 |
235,649 |
309,791 |
-8,923 |
| Sep15 |
150612 |
66.15 |
66.23 |
65.15 |
65.27 |
-1.14 |
102,037 |
328,631 |
+19,364 |
| Oct15 |
150612 |
66.64 |
66.70 |
65.67 |
65.77 |
-1.14 |
35,215 |
96,596 |
+2,944 |
| Nov15 |
150612 |
67.05 |
67.15 |
66.10 |
66.21 |
-1.14 |
21,624 |
66,867 |
-5 |
| Dec15 |
150612 |
67.46 |
67.54 |
66.49 |
66.61 |
-1.14 |
72,996 |
237,342 |
+863 |
| Jan16 |
150612 |
67.79 |
67.84 |
66.88 |
66.95 |
-1.14 |
8,476 |
60,443 |
-1,108 |
| Feb16 |
150612 |
67.81 |
68.00 |
67.12 |
67.24 |
-1.16 |
5,562 |
47,493 |
-756 |
| Mar16 |
150612 |
68.15 |
68.36 |
67.44 |
67.50 |
-1.17 |
9,137 |
66,334 |
-169 |
| Apr16 |
150612 |
67.79 |
67.79 |
67.79 |
67.79 |
-1.18 |
2,345 |
39,413 |
+248 |
| May16 |
150612 |
68.06 |
68.06 |
68.06 |
68.06 |
-1.18 |
1,716 |
22,483 |
+86 |
| Jun16 |
150612 |
69.06 |
69.24 |
68.20 |
68.32 |
-1.19 |
16,300 |
73,777 |
+168 |
| Jul16 |
150612 |
69.08 |
69.08 |
68.56 |
68.56 |
-1.19 |
632 |
20,578 |
+121 |
| Aug16 |
150612 |
69.24 |
69.24 |
68.79 |
68.79 |
-1.18 |
354 |
17,472 |
+156 |
| Total Volume and Open Interest |
756,400 |
1,810,652 |
-10,152 |
| Gas Oil(ICE) |
| Jul15 |
150612 |
589.25 |
590.25 |
580.75 |
585.25 |
-4.00 |
132,706 |
187,299 |
+21,561 |
| Aug15 |
150612 |
592.50 |
592.75 |
583.00 |
587.75 |
-4.00 |
76,360 |
127,864 |
+14,206 |
| Sep15 |
150612 |
595.75 |
596.00 |
587.00 |
591.00 |
-4.25 |
34,017 |
72,206 |
+4,445 |
| Oct15 |
150612 |
600.25 |
601.00 |
591.75 |
596.00 |
-4.25 |
22,627 |
74,815 |
+4,799 |
| Nov15 |
150612 |
602.25 |
603.25 |
595.25 |
598.75 |
-4.25 |
10,828 |
40,777 |
+2,582 |
| Dec15 |
150612 |
604.75 |
605.50 |
596.50 |
600.50 |
-4.25 |
23,289 |
98,756 |
-291 |
| Jan16 |
150612 |
606.50 |
607.50 |
600.25 |
603.25 |
-4.00 |
1,897 |
23,628 |
+36 |
| Feb16 |
150612 |
609.25 |
609.25 |
602.50 |
605.75 |
-4.00 |
620 |
15,900 |
+221 |
| Mar16 |
150612 |
611.00 |
611.00 |
605.00 |
607.50 |
-4.00 |
2,264 |
19,692 |
+169 |
| Apr16 |
150612 |
611.75 |
612.75 |
606.00 |
608.50 |
-4.00 |
1,856 |
13,260 |
+4 |
| Total Volume and Open Interest |
363,468 |
777,284 |
+20,339 |
| Ethanol(CBOT) |
| Jul15 |
150612 |
1.471 |
1.484 |
1.467 |
1.478 |
-0.013 |
599 |
2,515 |
-134 |
| Aug15 |
150612 |
1.472 |
1.475 |
1.459 |
1.472 |
-0.010 |
144 |
1,101 |
+45 |
| Sep15 |
150612 |
1.460 |
1.460 |
1.459 |
1.459 |
-0.009 |
303 |
781 |
+103 |
| Oct15 |
150612 |
1.443 |
1.443 |
1.443 |
1.443 |
-0.008 |
22 |
505 |
+6 |
| Nov15 |
150612 |
1.426 |
1.426 |
1.426 |
1.426 |
-0.006 |
5 |
324 |
+0 |
| Dec15 |
150612 |
1.416 |
1.416 |
1.415 |
1.415 |
-0.004 |
52 |
1,503 |
+1 |
| Jan16 |
150612 |
1.402 |
1.404 |
1.400 |
1.404 |
-0.004 |
11 |
336 |
-1 |
| Feb16 |
150612 |
1.405 |
1.406 |
1.405 |
1.406 |
+0.002 |
4 |
61 |
-2 |
| Total Volume and Open Interest |
1,150 |
7,458 |
+18 |
| WTI Crude Oil(ICE) |
| Jul15 |
150612 |
60.54 |
60.54 |
59.75 |
59.96 |
-0.81 |
52,750 |
52,070 |
-2,868 |
| Aug15 |
150612 |
60.91 |
60.93 |
60.23 |
60.40 |
-0.82 |
31,880 |
50,237 |
+930 |
| Sep15 |
150612 |
61.08 |
61.21 |
60.61 |
60.77 |
-0.83 |
18,827 |
52,736 |
+2,331 |
| Oct15 |
150612 |
61.11 |
61.40 |
60.87 |
60.96 |
-0.85 |
8,131 |
28,459 |
+1,927 |
| Nov15 |
150612 |
61.52 |
61.65 |
61.12 |
61.20 |
-0.87 |
6,751 |
14,159 |
+652 |
| Dec15 |
150612 |
61.84 |
61.92 |
61.33 |
61.44 |
-0.89 |
13,274 |
88,955 |
+1,304 |
| Jan16 |
150612 |
61.93 |
61.95 |
61.65 |
61.66 |
-0.92 |
1,477 |
11,651 |
+40 |
| Feb16 |
150612 |
61.85 |
61.86 |
61.85 |
61.86 |
-0.95 |
904 |
2,406 |
-222 |
| Mar16 |
150612 |
62.05 |
62.05 |
62.05 |
62.05 |
-0.97 |
752 |
7,788 |
-131 |
| Apr16 |
150612 |
62.20 |
62.20 |
62.20 |
62.20 |
-0.99 |
174 |
3,156 |
-48 |
| May16 |
150612 |
62.33 |
62.33 |
62.33 |
62.33 |
-1.01 |
153 |
3,105 |
+12 |
| Jun16 |
150612 |
62.69 |
62.79 |
62.46 |
62.46 |
-1.03 |
2,907 |
21,204 |
+104 |
| Jul16 |
150612 |
62.52 |
62.52 |
62.52 |
62.52 |
-1.04 |
12 |
1,103 |
-2 |
| Aug16 |
150612 |
62.59 |
62.59 |
62.59 |
62.59 |
-1.04 |
19 |
1,863 |
+11 |
| Sep16 |
150612 |
62.68 |
62.68 |
62.68 |
62.68 |
-1.04 |
57 |
2,836 |
+17 |
| Oct16 |
150612 |
62.81 |
62.81 |
62.81 |
62.81 |
-1.03 |
25 |
730 |
+2 |
| Total Volume and Open Interest |
142,214 |
424,284 |
+4,911 |
| US Dollar Index(ICE) |
| Jun15 |
150612 |
95.100 |
95.665 |
94.670 |
94.988 |
+0.007 |
82,058 |
58,984 |
-14,179 |
| Sep15 |
150612 |
95.430 |
96.015 |
94.970 |
95.238 |
-0.097 |
41,736 |
47,743 |
+17,377 |
| Dec15 |
150612 |
95.965 |
96.225 |
95.350 |
95.562 |
-0.113 |
255 |
1,697 |
+46 |
| Total Volume and Open Interest |
124,064 |
108,720 |
+3,257 |
| Australian Dollar(CME) |
| Jun15 |
150612 |
77.53 |
77.59 |
76.78 |
77.37 |
-0.13 |
140,242 |
82,452 |
-30,993 |
| Sep15 |
150612 |
77.11 |
77.19 |
76.40 |
76.99 |
-0.13 |
71,432 |
99,011 |
+46,860 |
| Dec15 |
150612 |
76.83 |
76.83 |
76.13 |
76.64 |
-0.13 |
5 |
66 |
-2 |
| Total Volume and Open Interest |
211,679 |
181,546 |
+15,865 |
| British Pound(CME) |
| Jun15 |
150612 |
155.12 |
155.98 |
154.67 |
155.53 |
+0.35 |
182,917 |
80,414 |
-56,102 |
| Sep15 |
150612 |
155.05 |
155.88 |
154.57 |
155.43 |
+0.35 |
93,785 |
103,077 |
+58,673 |
| Dec15 |
150612 |
154.53 |
155.71 |
154.53 |
155.37 |
+0.35 |
43 |
109 |
+32 |
| Total Volume and Open Interest |
276,746 |
183,652 |
+2,603 |
| Canadian Dollar(CME) |
| Jun15 |
150612 |
81.33 |
81.43 |
80.98 |
81.14 |
-0.28 |
93,254 |
72,043 |
-18,081 |
| Sep15 |
150612 |
81.19 |
81.32 |
80.86 |
81.02 |
-0.28 |
33,444 |
39,522 |
+14,654 |
| Dec15 |
150612 |
81.20 |
81.20 |
80.87 |
80.94 |
-0.28 |
540 |
3,356 |
+187 |
| Mar16 |
150612 |
80.89 |
80.89 |
80.89 |
80.89 |
-0.28 |
10 |
567 |
+1 |
| Total Volume and Open Interest |
127,263 |
115,567 |
-3,232 |
| Japanese Yen(CME) |
| Jun15 |
150612 |
81.00 |
81.21 |
80.77 |
81.02 |
-0.02 |
308,007 |
155,006 |
-41,516 |
| Sep15 |
150612 |
81.07 |
81.30 |
80.85 |
81.11 |
-0.01 |
121,448 |
169,323 |
+60,622 |
| Dec15 |
150612 |
81.16 |
81.36 |
81.11 |
81.25 |
-0.01 |
252 |
1,098 |
+65 |
| Total Volume and Open Interest |
429,723 |
325,626 |
+19,177 |
| Swiss Franc(CME) |
| Jun15 |
150612 |
107.04 |
108.22 |
106.49 |
107.73 |
+0.67 |
22,229 |
20,922 |
-3,095 |
| Sep15 |
150612 |
107.36 |
108.58 |
106.84 |
108.10 |
+0.70 |
9,078 |
11,717 |
+2,251 |
| Dec15 |
150612 |
107.40 |
108.56 |
107.28 |
108.56 |
+0.72 |
24 |
306 |
+0 |
| Total Volume and Open Interest |
31,331 |
32,969 |
-844 |
| EuroFX(CME) |
| Jun15 |
150612 |
112.41 |
112.97 |
111.51 |
112.61 |
-0.02 |
411,341 |
232,021 |
-78,891 |
| Sep15 |
150612 |
112.55 |
113.12 |
111.65 |
112.75 |
-0.02 |
171,226 |
232,720 |
+109,209 |
| Dec15 |
150612 |
112.95 |
113.20 |
111.96 |
112.93 |
-0.02 |
231 |
1,881 |
+11 |
| Total Volume and Open Interest |
582,800 |
466,869 |
+30,329 |
| Mexican Peso(CME) |
| Jun15 |
150612 |
651.62 |
651.62 |
647.12 |
649.00 |
-1.25 |
71,144 |
56,064 |
-29,719 |
| Jul15 |
150612 |
646.00 |
647.75 |
646.00 |
647.75 |
-1.25 |
|
|
|
| Total Volume and Open Interest |
117,660 |
166,817 |
-12,209 |
| Brazilian Real(CME) |
| Jul15 |
150612 |
318.00 |
321.15 |
317.70 |
318.90 |
-1.10 |
563 |
6,752 |
-125 |
| Aug15 |
150612 |
315.50 |
315.50 |
315.50 |
315.50 |
-1.15 |
0 |
3 |
+0 |
| Sep15 |
150612 |
312.20 |
314.25 |
311.15 |
312.20 |
-1.20 |
8 |
1,597 |
-1 |
| Oct15 |
150612 |
309.25 |
309.25 |
309.25 |
309.25 |
-0.95 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
571 |
17,505 |
-126 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150612 |
151~310 |
153~060 |
151~190 |
152~000 |
+0~040 |
1,511 |
8,518 |
-1,027 |
| Sep15 |
150612 |
150~130 |
151~220 |
149~310 |
150~150 |
+0~040 |
239,713 |
488,635 |
+6,345 |
| Dec15 |
150612 |
149~100 |
149~100 |
148~230 |
148~270 |
+0~040 |
3 |
8 |
+1 |
| Total Volume and Open Interest |
241,227 |
497,161 |
+5,319 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150612 |
126~070 |
126~150 |
125~290 |
126~030 |
-0~015 |
18,886 |
66,340 |
-7,954 |
| Sep15 |
150612 |
125~110 |
125~230 |
125~035 |
125~100 |
-0~015 |
1,409,410 |
2,701,881 |
-1,389 |
| Dec15 |
150612 |
124~210 |
124~225 |
124~210 |
124~210 |
-0~015 |
5 |
15 |
+1 |
| Total Volume and Open Interest |
1,428,301 |
2,768,236 |
-9,342 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150612 |
119~060 |
119~114 |
119~030 |
119~064 |
-0~010 |
5,126 |
23,190 |
-3,353 |
| Sep15 |
150612 |
118~166 |
118~230 |
118~122 |
118~164 |
-0~010 |
609,270 |
2,077,442 |
+26,536 |
| Dec15 |
150612 |
118~024 |
118~034 |
118~024 |
118~024 |
-0~010 |
|
|
|
| Total Volume and Open Interest |
614,396 |
2,100,632 |
+23,183 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150612 |
109~170 |
109~172 |
109~162 |
109~166 |
unch |
756 |
12,614 |
-339 |
| Sep15 |
150612 |
109~046 |
109~056 |
109~032 |
109~046 |
unch |
210,210 |
1,146,180 |
+6,862 |
| Dec15 |
150612 |
108~276 |
108~276 |
108~276 |
108~276 |
unch |
|
|
|
| Total Volume and Open Interest |
210,966 |
1,158,794 |
+6,523 |
| Eurodollars(CME) |
| Jun15 |
150612 |
99.710 |
99.715 |
99.707 |
99.713 |
unch |
104,599 |
1,019,970 |
-14,010 |
| Sep15 |
150612 |
99.550 |
99.560 |
99.545 |
99.550 |
-0.005 |
109,346 |
1,157,463 |
-10,127 |
| Dec15 |
150612 |
99.360 |
99.360 |
99.340 |
99.345 |
-0.010 |
196,903 |
1,242,384 |
-37,300 |
| Mar16 |
150612 |
99.155 |
99.160 |
99.130 |
99.140 |
-0.010 |
176,127 |
995,603 |
+4,117 |
| Jun16 |
150612 |
98.925 |
98.940 |
98.900 |
98.915 |
-0.015 |
215,632 |
1,078,872 |
-13,640 |
| Sep16 |
150612 |
98.695 |
98.710 |
98.665 |
98.680 |
-0.020 |
166,519 |
868,648 |
+5,674 |
| Dec16 |
150612 |
98.470 |
98.485 |
98.435 |
98.455 |
-0.020 |
189,111 |
1,068,519 |
+448 |
| Mar17 |
150612 |
98.285 |
98.305 |
98.245 |
98.270 |
-0.020 |
97,963 |
718,535 |
+572 |
| Jun17 |
150612 |
98.110 |
98.135 |
98.070 |
98.095 |
-0.015 |
127,583 |
631,912 |
+4,201 |
| Sep17 |
150612 |
97.955 |
97.990 |
97.920 |
97.950 |
-0.010 |
97,957 |
522,953 |
+8,233 |
| Dec17 |
150612 |
97.810 |
97.855 |
97.775 |
97.810 |
-0.010 |
117,976 |
624,238 |
+8,086 |
| Mar18 |
150612 |
97.695 |
97.740 |
97.660 |
97.695 |
-0.010 |
115,888 |
356,199 |
+20,677 |
| Jun18 |
150612 |
97.590 |
97.630 |
97.550 |
97.585 |
-0.005 |
74,788 |
289,262 |
+2,219 |
| Sep18 |
150612 |
97.485 |
97.525 |
97.450 |
97.480 |
-0.005 |
52,296 |
186,836 |
+1,647 |
| Dec18 |
150612 |
97.385 |
97.430 |
97.345 |
97.375 |
-0.005 |
45,268 |
230,526 |
+1,948 |
| Mar19 |
150612 |
97.295 |
97.345 |
97.265 |
97.290 |
-0.005 |
44,029 |
146,579 |
-1,398 |
| Jun19 |
150612 |
97.210 |
97.255 |
97.180 |
97.205 |
-0.005 |
31,956 |
167,589 |
+3,420 |
| Sep19 |
150612 |
97.125 |
97.175 |
97.100 |
97.125 |
-0.005 |
26,313 |
106,018 |
+3,065 |
| Total Volume and Open Interest |
2,060,346 |
11,753,714 |
-3,592 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150612 |
155~09 |
156~06 |
155~06 |
155~16 |
+0~05 |
458 |
19,861 |
-368 |
| Sep15 |
150612 |
154~02 |
155~16 |
153~18 |
154~03 |
+0~05 |
88,556 |
590,895 |
-5,120 |
| Dec15 |
150612 |
152~23 |
152~23 |
152~18 |
152~23 |
+0~05 |
|
|
|
| Total Volume and Open Interest |
89,014 |
610,756 |
-5,488 |
| 30 Day Federal Funds(CBOT) |
| Jun15 |
150612 |
99.868 |
99.870 |
99.868 |
99.870 |
unch |
95 |
68,494 |
-39 |
| Jul15 |
150612 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
7,173 |
178,732 |
+2,696 |
| Aug15 |
150612 |
99.840 |
99.845 |
99.835 |
99.840 |
unch |
12,921 |
141,704 |
+7,471 |
| Sep15 |
150612 |
99.790 |
99.790 |
99.785 |
99.790 |
unch |
1,823 |
63,221 |
+973 |
| Oct15 |
150612 |
99.720 |
99.730 |
99.720 |
99.725 |
unch |
5,947 |
97,577 |
-1,818 |
| Nov15 |
150612 |
99.680 |
99.690 |
99.680 |
99.685 |
unch |
5,742 |
67,824 |
+38 |
| Total Volume and Open Interest |
46,141 |
824,184 |
+6,902 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150612 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150612 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150612 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150612 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150612 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150612 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150612 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150612 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150612 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150612 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150612 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150612 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150612 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150612 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150612 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150612 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150612 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Jun17 |
150612 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150612 |
145.89 |
146.41 |
145.85 |
146.18 |
+0.24 |
4,690 |
15,213 |
+1,293 |
| Dec15 |
150612 |
145.62 |
145.62 |
145.62 |
145.62 |
+0.24 |
0 |
1 |
+0 |
| Mar16 |
150612 |
145.06 |
145.06 |
145.06 |
145.06 |
+0.24 |
|
|
|
| Total Volume and Open Interest |
4,690 |
15,214 |
-7,938 |
| Euro-Bund(EUREX) |
| Sep15 |
150612 |
150.91 |
151.30 |
149.93 |
151.04 |
+0.65 |
759,370 |
1,356,619 |
+24,672 |
| Dec15 |
150612 |
151.12 |
151.16 |
150.90 |
151.08 |
+0.71 |
65 |
314 |
+9 |
| Mar16 |
150612 |
151.08 |
151.08 |
151.08 |
151.08 |
+0.71 |
|
|
|
| Total Volume and Open Interest |
759,435 |
1,356,933 |
+24,681 |
| Euro-Bobl(EUREX) |
| Sep15 |
150612 |
129.03 |
129.20 |
128.85 |
129.09 |
+0.16 |
484,742 |
1,096,522 |
+22,163 |
| Dec15 |
150612 |
127.10 |
127.10 |
127.10 |
127.10 |
+0.16 |
3 |
321 |
+0 |
| Mar16 |
150612 |
127.10 |
127.10 |
127.10 |
127.10 |
+0.16 |
|
|
|
| Total Volume and Open Interest |
484,745 |
1,096,843 |
+22,163 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150612 |
100.010 |
100.010 |
100.010 |
100.010 |
unch |
553 |
7,912 |
+0 |
| Sep15 |
150612 |
99.960 |
99.960 |
99.960 |
99.960 |
-0.020 |
1,077 |
13,583 |
+182 |
| Dec15 |
150612 |
99.945 |
99.945 |
99.945 |
99.945 |
-0.015 |
400 |
32,477 |
+0 |
| Total Volume and Open Interest |
6,576 |
74,249 |
+949 |
| Long Gilt(LIFFE) |
| Jun15 |
150612 |
116~10 |
117~05 |
116~10 |
117~05 |
+0~31 |
170 |
23,808 |
-131 |
| Sep15 |
150612 |
115~26 |
116~13 |
115~12 |
116~09 |
+0~31 |
181,652 |
395,727 |
+2,849 |
| Total Volume and Open Interest |
181,822 |
419,535 |
+2,718 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150612 |
99.42 |
99.43 |
99.42 |
99.42 |
-0.01 |
14,287 |
304,229 |
+1,831 |
| Sep15 |
150612 |
99.39 |
99.39 |
99.37 |
99.38 |
-0.01 |
67,161 |
346,425 |
+6,398 |
| Dec15 |
150612 |
99.31 |
99.31 |
99.29 |
99.30 |
-0.01 |
85,707 |
316,567 |
+937 |
| Mar16 |
150612 |
99.19 |
99.20 |
99.17 |
99.19 |
unch |
78,224 |
297,659 |
-8,267 |
| Jun16 |
150612 |
99.06 |
99.07 |
99.02 |
99.06 |
+0.01 |
76,385 |
264,650 |
-6,332 |
| Sep16 |
150612 |
98.90 |
98.92 |
98.86 |
98.91 |
+0.02 |
56,525 |
238,603 |
+2,390 |
| Total Volume and Open Interest |
590,536 |
2,824,317 |
+2,421 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150612 |
100.010 |
100.015 |
100.010 |
100.015 |
+0.005 |
32,931 |
431,250 |
+4,361 |
| Sep15 |
150612 |
99.975 |
99.980 |
99.950 |
99.960 |
-0.020 |
86,702 |
414,503 |
+10,105 |
| Dec15 |
150612 |
99.960 |
99.970 |
99.935 |
99.945 |
-0.020 |
65,122 |
326,412 |
+1,379 |
| Total Volume and Open Interest |
892,760 |
3,540,367 |
+34,979 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150611 |
97.85 |
97.86 |
97.84 |
97.85 |
unch |
30,477 |
60,126 |
-58,520 |
| Sep15 |
150612 |
97.86 |
97.89 |
97.86 |
97.88 |
+0.01 |
29,025 |
228,068 |
-16,286 |
| Dec15 |
150612 |
97.89 |
97.92 |
97.88 |
97.91 |
+0.01 |
42,621 |
202,368 |
-9,455 |
| Mar16 |
150612 |
97.89 |
97.92 |
97.87 |
97.92 |
+0.02 |
30,587 |
146,272 |
-3,093 |
| Jun16 |
150612 |
97.84 |
97.88 |
97.82 |
97.88 |
+0.03 |
15,342 |
135,727 |
-650 |
| Sep16 |
150612 |
97.76 |
97.81 |
97.73 |
97.81 |
+0.04 |
9,340 |
70,772 |
-1,371 |
| Dec16 |
150612 |
97.64 |
97.71 |
97.62 |
97.71 |
+0.05 |
6,235 |
54,146 |
+779 |
| Mar17 |
150612 |
97.54 |
97.60 |
97.51 |
97.60 |
+0.05 |
2,869 |
41,962 |
+165 |
| Jun17 |
150612 |
97.42 |
97.50 |
97.41 |
97.50 |
+0.06 |
1,310 |
14,520 |
+617 |
| Sep17 |
150612 |
97.30 |
97.39 |
97.30 |
97.39 |
+0.07 |
228 |
6,716 |
+128 |
| Total Volume and Open Interest |
166,918 |
929,420 |
-63,339 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150612 |
96.84 |
97.01 |
96.82 |
96.99 |
+0.13 |
642,058 |
619,600 |
-201,161 |
| Sep15 |
150612 |
96.80 |
96.96 |
96.77 |
96.94 |
+0.14 |
567,943 |
420,836 |
+345,705 |
| Total Volume and Open Interest |
1,210,001 |
1,040,436 |
+144,544 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150612 |
97.85 |
97.94 |
97.83 |
97.92 |
+0.07 |
408,129 |
611,606 |
-165,013 |
| Sep15 |
150612 |
97.80 |
97.90 |
97.79 |
97.89 |
+0.08 |
301,780 |
314,629 |
+200,566 |
| Total Volume and Open Interest |
709,909 |
926,235 |
+35,553 |
| Gold(CMX) |
| Jun15 |
150612 |
1180.4 |
1181.2 |
1176.2 |
1178.8 |
-1.1 |
295 |
788 |
-177 |
| Aug15 |
150612 |
1180.8 |
1183.7 |
1175.6 |
1179.2 |
-1.2 |
124,680 |
267,443 |
-542 |
| Oct15 |
150612 |
1182.9 |
1184.0 |
1176.7 |
1180.2 |
-1.2 |
1,090 |
12,098 |
-28 |
| Dec15 |
150612 |
1183.0 |
1185.2 |
1178.0 |
1181.3 |
-1.2 |
4,972 |
69,982 |
-575 |
| Feb16 |
150612 |
1183.8 |
1185.5 |
1180.1 |
1182.5 |
-1.2 |
680 |
12,295 |
+145 |
| Apr16 |
150612 |
1183.8 |
1183.8 |
1183.8 |
1183.8 |
-1.1 |
842 |
10,123 |
+449 |
| Jun16 |
150612 |
1185.1 |
1185.1 |
1185.1 |
1185.1 |
-1.1 |
923 |
8,948 |
+452 |
| Aug16 |
150612 |
1186.6 |
1186.6 |
1186.6 |
1186.6 |
-1.1 |
75 |
900 |
+19 |
| Oct16 |
150612 |
1188.4 |
1188.4 |
1188.4 |
1188.4 |
-1.0 |
0 |
1,310 |
+0 |
| Dec16 |
150612 |
1193.1 |
1193.1 |
1190.3 |
1190.3 |
-0.9 |
127 |
8,621 |
+21 |
| Feb17 |
150612 |
1192.6 |
1192.6 |
1192.6 |
1192.6 |
-0.9 |
1 |
151 |
+0 |
| Apr17 |
150612 |
1194.9 |
1194.9 |
1194.9 |
1194.9 |
-1.0 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
134,582 |
405,851 |
-218 |
| Silver(CMX) |
| Jul15 |
150612 |
1598.0 |
1600.5 |
1578.5 |
1582.5 |
-13.5 |
45,246 |
93,404 |
-4,310 |
| Sep15 |
150612 |
1601.5 |
1604.5 |
1583.5 |
1587.0 |
-13.3 |
8,426 |
47,924 |
+4,180 |
| Dec15 |
150612 |
1607.5 |
1610.0 |
1589.5 |
1592.5 |
-13.2 |
1,722 |
30,958 |
+93 |
| Mar16 |
150612 |
1597.0 |
1597.0 |
1597.0 |
1597.0 |
-13.1 |
177 |
5,398 |
+8 |
| May16 |
150612 |
1600.0 |
1600.0 |
1600.0 |
1600.0 |
-13.1 |
47 |
527 |
+47 |
| Jul16 |
150612 |
1603.1 |
1603.1 |
1603.1 |
1603.1 |
-13.1 |
101 |
3,815 |
+39 |
| Sep16 |
150612 |
1606.6 |
1606.6 |
1606.6 |
1606.6 |
-13.1 |
2 |
156 |
+0 |
| Total Volume and Open Interest |
55,885 |
189,670 |
+146 |
| Platinum(NYMEX) |
| Jul15 |
150612 |
1108.0 |
1108.6 |
1093.8 |
1096.8 |
-8.4 |
9,964 |
58,804 |
-1,486 |
| Oct15 |
150612 |
1107.1 |
1107.1 |
1095.3 |
1098.1 |
-8.8 |
2,680 |
18,347 |
+1,621 |
| Jan16 |
150612 |
1110.7 |
1110.7 |
1097.0 |
1099.6 |
-8.9 |
58 |
177 |
+33 |
| Apr16 |
150612 |
1101.4 |
1101.4 |
1101.4 |
1101.4 |
-8.9 |
0 |
10 |
-130 |
| Total Volume and Open Interest |
12,702 |
77,342 |
+38 |
| Palladium(NYMEX) |
| Jun15 |
150612 |
738.65 |
738.65 |
738.15 |
738.15 |
-4.45 |
20 |
95 |
-2 |
| Sep15 |
150612 |
745.70 |
746.75 |
736.00 |
738.15 |
-4.70 |
3,805 |
32,622 |
+797 |
| Dec15 |
150612 |
742.10 |
742.25 |
739.00 |
739.00 |
-4.75 |
0 |
355 |
+0 |
| Total Volume and Open Interest |
3,830 |
33,073 |
+791 |
| Copper(CMX) |
| Jul15 |
150612 |
267.35 |
268.40 |
266.00 |
267.80 |
+0.90 |
61,320 |
70,188 |
-3,100 |
| Sep15 |
150612 |
268.05 |
268.90 |
266.60 |
268.30 |
+0.80 |
25,900 |
68,095 |
+5,454 |
| Dec15 |
150612 |
268.50 |
269.45 |
267.55 |
268.90 |
+0.75 |
4,122 |
22,078 |
+441 |
| Mar16 |
150612 |
269.05 |
269.55 |
268.85 |
269.55 |
+0.75 |
703 |
6,302 |
+288 |
| May16 |
150612 |
269.75 |
270.05 |
269.75 |
270.05 |
+0.75 |
56 |
325 |
+27 |
| Total Volume and Open Interest |
93,101 |
174,766 |
+3,225 |
| DJIA Index(CBOT) |
| Jun15 |
150612 |
17980 |
17980 |
17890 |
17903 |
-140 |
28 |
7,927 |
-12 |
| Total Volume and Open Interest |
28 |
7,927 |
-12 |
| E-mini DJIA Index(CBOT) |
| Jun15 |
150612 |
18045 |
18050 |
17854 |
17903 |
-140 |
163,695 |
101,490 |
-4,025 |
| Sep15 |
150612 |
17971 |
17971 |
17770 |
17819 |
-143 |
12,143 |
13,922 |
+3,364 |
| Dec15 |
150612 |
17855 |
17855 |
17737 |
17737 |
-143 |
11 |
55 |
-3 |
| Mar16 |
150612 |
17693 |
17693 |
17655 |
17655 |
-143 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
175,849 |
115,468 |
-664 |
| S & P 500(CME) |
| Jun15 |
150612 |
2100.00 |
2102.00 |
2090.50 |
2093.10 |
-16.10 |
15,936 |
141,985 |
+1,029 |
| Sep15 |
150612 |
2100.80 |
2101.00 |
2082.20 |
2084.90 |
-16.50 |
6,135 |
11,751 |
+4,415 |
| Dec15 |
150612 |
2077.90 |
2077.90 |
2074.90 |
2077.90 |
-16.20 |
0 |
1,652 |
+1 |
| Mar16 |
150612 |
2072.80 |
2072.80 |
2069.80 |
2072.80 |
-16.20 |
0 |
100 |
+0 |
| Total Volume and Open Interest |
22,071 |
156,029 |
+5,445 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150612 |
2109.00 |
2109.25 |
2090.25 |
2093.00 |
-16.25 |
1,665,519 |
2,589,953 |
-157,956 |
| Sep15 |
150612 |
2101.25 |
2101.50 |
2082.00 |
2085.00 |
-16.50 |
275,137 |
359,280 |
+151,931 |
| Total Volume and Open Interest |
1,940,847 |
2,965,501 |
-6,040 |
| NASDAQ 100(CME) |
| Jun15 |
150612 |
4465.00 |
4473.00 |
4448.00 |
4454.80 |
-35.70 |
1,303 |
9,286 |
+240 |
| Total Volume and Open Interest |
1,303 |
9,286 |
+240 |
| NASDAQ 100 E-Mini(Globex) |
| Jun15 |
150612 |
4489.30 |
4491.30 |
4447.80 |
4454.80 |
-35.70 |
238,886 |
295,802 |
-10,974 |
| Sep15 |
150612 |
4485.00 |
4485.00 |
4440.50 |
4447.30 |
-36.70 |
25,551 |
25,559 |
+13,020 |
| Total Volume and Open Interest |
264,448 |
321,403 |
+2,046 |
| S & P Midcap 400(CME) |
| Jun15 |
150612 |
1530.70 |
1530.70 |
1530.70 |
1530.70 |
-7.10 |
92 |
1,412 |
+92 |
| Total Volume and Open Interest |
92 |
1,412 |
+92 |
| Volatility Index(CBOE) |
| Jun15 |
150612 |
13.50 |
14.40 |
13.50 |
14.20 |
+0.67 |
85,553 |
137,692 |
+137,692 |
| Jul15 |
150612 |
15.10 |
15.60 |
15.10 |
15.38 |
+0.25 |
66,133 |
111,864 |
+111,864 |
| Aug15 |
150612 |
15.95 |
16.31 |
15.90 |
16.08 |
+0.15 |
23,207 |
41,156 |
+41,156 |
| Sep15 |
150612 |
16.66 |
16.95 |
16.63 |
16.77 |
+0.14 |
8,573 |
24,955 |
+24,955 |
| Total Volume and Open Interest |
193,227 |
366,101 |
+349 |
| Russell 2000(ICE) |
| Jun15 |
150612 |
1267.60 |
1269.20 |
1259.90 |
1265.80 |
-2.30 |
130,612 |
349,046 |
-11,533 |
| Sep15 |
150612 |
1262.50 |
1263.80 |
1254.40 |
1260.30 |
-2.40 |
17,927 |
17,620 |
+14,022 |
| Dec15 |
150612 |
1255.80 |
1255.80 |
1255.80 |
1255.80 |
-1.70 |
|
|
|
| Total Volume and Open Interest |
148,539 |
366,667 |
+2,489 |
| Nikkei 225(CME) |
| Sep15 |
150612 |
20470 |
20495 |
20295 |
20375 |
-100 |
16,734 |
51,307 |
+3,535 |
| Dec15 |
150612 |
20415 |
20420 |
20305 |
20345 |
-195 |
|
|
|
| Total Volume and Open Interest |
43,367 |
69,608 |
-519 |
| Nikkei 225(SGX) |
| Sep15 |
150612 |
20445 |
20545 |
20325 |
20380 |
-30 |
112,296 |
238,058 |
+53,418 |
| Dec15 |
150612 |
20325 |
20325 |
20255 |
20290 |
-15 |
0 |
12,055 |
+0 |
| Mar16 |
150612 |
20270 |
20270 |
20270 |
20270 |
-15 |
20 |
0 |
+0 |
| Total Volume and Open Interest |
310,995 |
431,002 |
-24,313 |
| CAC 40(EURONEXT) |
| Jun15 |
150612 |
4968.5 |
4972.0 |
4849.5 |
4900.0 |
-69.0 |
129,638 |
338,799 |
+338,799 |
| Jul15 |
150612 |
4954.0 |
4960.5 |
4843.0 |
4892.5 |
-69.0 |
263 |
11,908 |
+11,908 |
| Aug15 |
150612 |
4942.0 |
4942.0 |
4860.5 |
4893.5 |
-69.0 |
3 |
29 |
+29 |
| Total Volume and Open Interest |
129,996 |
352,813 |
-11,265 |
| Hang Seng Index(HKFE) |
| Jun15 |
150612 |
26730 |
27182 |
26720 |
27128 |
+379 |
68,632 |
125,864 |
-1,128 |
| Jul15 |
150612 |
26765 |
27217 |
26765 |
27166 |
+393 |
1,420 |
3,477 |
+601 |
| Total Volume and Open Interest |
70,730 |
134,569 |
-431 |
| DAX(EUREX) |
| Jun15 |
150612 |
11310.5 |
11367.5 |
11066.0 |
11193.5 |
-126.0 |
132,442 |
168,289 |
-2,072 |
| Sep15 |
150612 |
11314.5 |
11366.5 |
11075.0 |
11199.0 |
-126.0 |
2,288 |
20,285 |
+2,669 |
| Dec15 |
150612 |
11288.0 |
11350.0 |
11093.0 |
11204.0 |
-126.0 |
66 |
1,007 |
-7 |
| Total Volume and Open Interest |
134,796 |
189,581 |
+590 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150612 |
6831.50 |
6834.50 |
6759.00 |
6789.50 |
-57.00 |
139,467 |
538,684 |
-36,899 |
| Sep15 |
150612 |
6777.00 |
6781.00 |
6708.50 |
6739.00 |
-58.00 |
34,584 |
61,931 |
+41,733 |
| Dec15 |
150612 |
6722.00 |
6722.00 |
6700.00 |
6713.00 |
-58.00 |
2 |
1,627 |
+2 |
| Total Volume and Open Interest |
174,053 |
602,242 |
+4,836 |
| SPI 200(SFE) |
| Jun15 |
150612 |
5560.0 |
5585.0 |
5526.0 |
5534.0 |
-23.0 |
25,030 |
246,557 |
-22,281 |
| Sep15 |
150612 |
5500.0 |
5527.0 |
5478.0 |
5481.0 |
-23.0 |
1,388 |
4,356 |
+843 |
| Dec15 |
150612 |
5473.0 |
5473.0 |
5473.0 |
5473.0 |
-24.0 |
311 |
2,506 |
+305 |
| Total Volume and Open Interest |
27,105 |
255,017 |
-20,771 |
| FTSE MIB(ISE) |
| Jun15 |
150612 |
23155.00 |
23310.00 |
22665.00 |
22904.00 |
-258.00 |
37,238 |
58,519 |
+290 |
| Sep15 |
150612 |
23060.00 |
23225.00 |
22600.00 |
22832.00 |
-258.00 |
638 |
1,808 |
+295 |
| Dec15 |
150612 |
22750.00 |
22750.00 |
22750.00 |
22750.00 |
-258.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
37,876 |
60,332 |
+585 |
| KOSPI 200(KFE) |
| Sep15 |
150612 |
253.90 |
255.70 |
251.15 |
251.40 |
-2.45 |
32,931 |
80,107 |
+22,340 |
| Dec15 |
150612 |
255.00 |
256.65 |
252.25 |
252.35 |
-2.50 |
48 |
2,753 |
+36 |
| Mar16 |
150612 |
254.50 |
254.50 |
250.50 |
250.50 |
-2.00 |
0 |
447 |
+20 |
| Total Volume and Open Interest |
221,365 |
151,429 |
+4,770 |
| GSCI(CME) |
| Jun15 |
150612 |
435.70 |
441.05 |
435.70 |
435.70 |
-5.30 |
2,664 |
3,052 |
-2,612 |
| Jul15 |
150612 |
437.50 |
443.15 |
437.50 |
437.50 |
-5.60 |
2,708 |
9,407 |
+2,605 |
| Aug15 |
150612 |
437.50 |
443.15 |
437.50 |
437.50 |
-5.60 |
|
|
|
| Total Volume and Open Interest |
5,372 |
12,459 |
-7 |
|
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
