|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon June 15, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150615 |
940.00 |
943.75 |
930.25 |
937.75 |
-2.25 |
129,713 |
230,230 |
-14,937 |
| Aug15 |
150615 |
921.75 |
924.00 |
912.50 |
920.75 |
-0.75 |
24,023 |
58,942 |
+2,980 |
| Sep15 |
150615 |
908.50 |
909.00 |
899.00 |
907.75 |
+0.25 |
6,742 |
22,842 |
+1,221 |
| Nov15 |
150615 |
904.50 |
906.00 |
895.75 |
904.25 |
unch |
90,271 |
317,065 |
+13,193 |
| Jan16 |
150615 |
911.50 |
913.00 |
903.00 |
911.25 |
-0.25 |
9,399 |
30,551 |
+2,412 |
| Mar16 |
150615 |
916.50 |
917.00 |
907.50 |
916.00 |
+0.50 |
4,739 |
42,785 |
+818 |
| May16 |
150615 |
914.25 |
919.75 |
910.25 |
918.50 |
+0.50 |
2,199 |
19,160 |
+234 |
| Jul16 |
150615 |
924.75 |
925.00 |
915.75 |
924.00 |
+0.50 |
1,176 |
12,763 |
+55 |
| Aug16 |
150615 |
918.00 |
924.25 |
917.50 |
923.25 |
unch |
26 |
415 |
+0 |
| Sep16 |
150615 |
910.00 |
916.25 |
910.00 |
914.25 |
-2.00 |
12 |
233 |
+0 |
| Nov16 |
150615 |
910.00 |
913.50 |
905.50 |
910.00 |
-3.50 |
472 |
8,913 |
+188 |
| Jan17 |
150615 |
915.75 |
919.25 |
915.75 |
915.75 |
-3.50 |
0 |
77 |
+0 |
| Mar17 |
150615 |
920.00 |
923.50 |
920.00 |
920.00 |
-3.50 |
0 |
70 |
+0 |
| May17 |
150615 |
923.00 |
926.75 |
923.00 |
923.00 |
-3.75 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
268,779 |
744,414 |
+6,169 |
| Soybean Meal(CBOT) |
| Jul15 |
150615 |
317.70 |
318.20 |
308.90 |
313.20 |
-4.20 |
46,816 |
119,798 |
-4,215 |
| Aug15 |
150615 |
307.50 |
308.30 |
301.50 |
304.60 |
-3.00 |
14,693 |
43,542 |
+803 |
| Sep15 |
150615 |
302.00 |
303.10 |
296.60 |
299.80 |
-2.20 |
8,716 |
32,080 |
+495 |
| Oct15 |
150615 |
296.10 |
297.10 |
292.00 |
295.20 |
-1.00 |
3,764 |
23,371 |
+143 |
| Dec15 |
150615 |
294.00 |
296.20 |
290.70 |
294.30 |
unch |
31,071 |
129,431 |
+7,146 |
| Jan16 |
150615 |
294.00 |
294.60 |
290.10 |
293.80 |
+0.90 |
1,896 |
11,654 |
+35 |
| Mar16 |
150615 |
291.50 |
292.70 |
288.50 |
292.10 |
+1.30 |
992 |
12,395 |
+162 |
| May16 |
150615 |
290.80 |
292.70 |
289.00 |
292.40 |
+1.40 |
1,591 |
11,805 |
+380 |
| Jul16 |
150615 |
292.20 |
294.70 |
290.90 |
293.90 |
+1.20 |
1,403 |
12,690 |
+434 |
| Aug16 |
150615 |
292.10 |
294.10 |
291.00 |
294.10 |
+0.90 |
252 |
2,179 |
+79 |
| Total Volume and Open Interest |
111,669 |
406,992 |
+5,572 |
| Soybean Oil(CBOT) |
| Jul15 |
150615 |
33.03 |
33.09 |
32.47 |
32.69 |
-0.45 |
65,883 |
119,282 |
-9,557 |
| Aug15 |
150615 |
33.06 |
33.16 |
32.50 |
32.74 |
-0.42 |
18,702 |
47,833 |
+1,333 |
| Sep15 |
150615 |
33.06 |
33.20 |
32.57 |
32.80 |
-0.40 |
6,596 |
28,218 |
+1,221 |
| Oct15 |
150615 |
33.20 |
33.22 |
32.62 |
32.86 |
-0.36 |
1,320 |
15,779 |
+60 |
| Dec15 |
150615 |
33.26 |
33.37 |
32.76 |
33.02 |
-0.35 |
28,724 |
148,330 |
+2,621 |
| Jan16 |
150615 |
33.50 |
33.52 |
32.90 |
33.18 |
-0.34 |
4,906 |
15,691 |
+245 |
| Mar16 |
150615 |
33.56 |
33.58 |
32.98 |
33.24 |
-0.34 |
1,483 |
16,431 |
+57 |
| May16 |
150615 |
33.19 |
33.51 |
32.90 |
33.18 |
-0.33 |
942 |
12,775 |
+151 |
| Jul16 |
150615 |
33.28 |
33.50 |
32.93 |
33.17 |
-0.33 |
286 |
9,726 |
+23 |
| Aug16 |
150615 |
32.99 |
33.44 |
32.93 |
33.13 |
-0.31 |
0 |
1,116 |
+0 |
| Total Volume and Open Interest |
128,850 |
418,430 |
-3,842 |
| Canola(WCE) |
| Jul15 |
150615 |
486.0 |
488.3 |
481.7 |
482.7 |
-2.5 |
9,782 |
62,723 |
-910 |
| Nov15 |
150615 |
484.7 |
486.1 |
479.2 |
479.9 |
-3.3 |
19,673 |
129,990 |
+6,558 |
| Jan16 |
150615 |
480.9 |
482.5 |
476.3 |
476.9 |
-3.3 |
294 |
5,248 |
+204 |
| Mar16 |
150615 |
478.6 |
478.6 |
473.0 |
474.4 |
-2.9 |
37 |
1,040 |
+37 |
| May16 |
150615 |
475.2 |
475.2 |
470.0 |
471.4 |
-2.5 |
0 |
606 |
+0 |
| Total Volume and Open Interest |
29,786 |
201,177 |
+5,889 |
| Corn(CBOT) |
| Jul15 |
150615 |
353.00 |
353.25 |
346.75 |
348.25 |
-4.75 |
256,052 |
436,164 |
-55,562 |
| Sep15 |
150615 |
358.50 |
358.75 |
352.00 |
352.75 |
-6.00 |
163,940 |
438,548 |
+44,686 |
| Dec15 |
150615 |
369.50 |
369.50 |
362.50 |
363.50 |
-6.00 |
109,216 |
396,467 |
+9,303 |
| Mar16 |
150615 |
380.25 |
380.25 |
374.00 |
375.00 |
-6.00 |
10,634 |
95,610 |
+300 |
| May16 |
150615 |
387.25 |
388.25 |
381.25 |
382.25 |
-6.00 |
1,881 |
22,693 |
+535 |
| Jul16 |
150615 |
394.75 |
394.75 |
387.75 |
389.00 |
-5.75 |
2,433 |
41,023 |
-168 |
| Sep16 |
150615 |
389.75 |
393.25 |
387.00 |
388.50 |
-4.75 |
652 |
4,475 |
+235 |
| Dec16 |
150615 |
397.50 |
397.50 |
392.25 |
393.50 |
-4.00 |
2,284 |
29,391 |
+404 |
| Mar17 |
150615 |
406.75 |
407.75 |
403.75 |
403.75 |
-4.00 |
39 |
1,288 |
+37 |
| May17 |
150615 |
410.50 |
414.50 |
410.50 |
410.50 |
-4.00 |
0 |
746 |
+0 |
| Total Volume and Open Interest |
547,147 |
1,468,211 |
-225 |
| Wheat(CBOT) |
| Jul15 |
150615 |
503.75 |
503.75 |
486.00 |
489.25 |
-14.50 |
96,999 |
147,818 |
-8,013 |
| Sep15 |
150615 |
510.25 |
510.75 |
492.00 |
495.25 |
-15.25 |
54,754 |
157,047 |
+10,001 |
| Dec15 |
150615 |
524.25 |
524.75 |
506.50 |
509.75 |
-15.00 |
23,953 |
93,475 |
+3,086 |
| Mar16 |
150615 |
537.00 |
537.00 |
519.50 |
523.25 |
-14.50 |
3,983 |
27,479 |
-474 |
| May16 |
150615 |
541.75 |
546.25 |
528.25 |
531.75 |
-14.50 |
528 |
8,243 |
+47 |
| Jul16 |
150615 |
548.50 |
550.50 |
532.50 |
536.50 |
-14.00 |
420 |
6,388 |
-3 |
| Total Volume and Open Interest |
180,704 |
441,379 |
+4,684 |
| Wheat(KCBT) |
| Jul15 |
150615 |
526.75 |
526.75 |
506.50 |
508.75 |
-17.25 |
19,938 |
53,104 |
-3,909 |
| Sep15 |
150615 |
536.50 |
536.50 |
516.00 |
518.25 |
-17.50 |
13,665 |
56,632 |
+5,275 |
| Dec15 |
150615 |
552.50 |
552.50 |
533.50 |
535.75 |
-16.75 |
5,155 |
34,928 |
+934 |
| Mar16 |
150615 |
565.75 |
565.75 |
547.00 |
549.25 |
-16.50 |
716 |
9,491 |
+99 |
| May16 |
150615 |
566.00 |
574.50 |
557.00 |
558.25 |
-16.25 |
59 |
3,127 |
-4 |
| Jul16 |
150615 |
575.00 |
581.50 |
563.00 |
565.00 |
-16.50 |
272 |
4,372 |
+47 |
| Total Volume and Open Interest |
39,805 |
162,279 |
+2,442 |
| Wheat(MGE) |
| Jul15 |
150615 |
561.25 |
561.25 |
544.25 |
545.50 |
-15.75 |
5,255 |
24,660 |
-992 |
| Sep15 |
150615 |
570.25 |
570.50 |
553.25 |
554.25 |
-16.00 |
3,402 |
19,321 |
+1,217 |
| Dec15 |
150615 |
581.75 |
581.75 |
566.00 |
567.00 |
-16.00 |
2,306 |
15,382 |
+603 |
| Mar16 |
150615 |
590.00 |
590.00 |
579.25 |
580.50 |
-15.50 |
200 |
6,809 |
+42 |
| May16 |
150615 |
593.75 |
593.75 |
588.00 |
589.50 |
-15.00 |
75 |
1,723 |
-10 |
| Total Volume and Open Interest |
11,261 |
69,319 |
+855 |
| Oats(CBOT) |
| Jul15 |
150615 |
254.25 |
257.75 |
251.75 |
252.25 |
-3.25 |
303 |
3,034 |
-62 |
| Sep15 |
150615 |
262.50 |
262.50 |
259.50 |
259.50 |
-3.00 |
144 |
1,787 |
+57 |
| Dec15 |
150615 |
268.00 |
269.00 |
266.00 |
266.50 |
-0.75 |
192 |
3,871 |
+77 |
| Mar16 |
150615 |
276.00 |
276.00 |
273.00 |
273.75 |
-0.50 |
3 |
314 |
+0 |
| Total Volume and Open Interest |
642 |
9,007 |
+72 |
| Rough Rice(CBOT) |
| Jul15 |
150615 |
9.69 |
9.84 |
9.63 |
9.77 |
+0.09 |
644 |
6,521 |
-185 |
| Sep15 |
150615 |
9.94 |
10.09 |
9.89 |
10.03 |
+0.09 |
305 |
4,942 |
+46 |
| Nov15 |
150615 |
10.18 |
10.36 |
10.17 |
10.31 |
+0.10 |
11 |
384 |
+3 |
| Jan16 |
150615 |
10.56 |
10.56 |
10.47 |
10.56 |
+0.09 |
2 |
49 |
+2 |
| Total Volume and Open Interest |
962 |
11,898 |
-134 |
| Live Cattle(CME) |
| Jun15 |
150615 |
152.300 |
152.450 |
151.575 |
152.185 |
-0.265 |
3,873 |
16,450 |
-1,942 |
| Aug15 |
150615 |
150.535 |
151.325 |
150.380 |
151.130 |
+0.330 |
19,321 |
156,489 |
-419 |
| Oct15 |
150615 |
153.000 |
153.630 |
152.800 |
153.500 |
+0.300 |
8,103 |
62,732 |
+560 |
| Dec15 |
150615 |
153.985 |
154.575 |
153.735 |
154.450 |
+0.300 |
7,223 |
42,516 |
+1,527 |
| Feb16 |
150615 |
153.200 |
153.935 |
153.100 |
153.825 |
+0.475 |
2,731 |
11,912 |
+263 |
| Apr16 |
150615 |
152.130 |
152.600 |
151.880 |
152.535 |
+0.285 |
712 |
7,892 |
+147 |
| Total Volume and Open Interest |
42,082 |
301,734 |
+196 |
| Feeder Cattle(CME) |
| Aug15 |
150615 |
223.300 |
224.400 |
222.400 |
223.900 |
+0.450 |
2,778 |
26,368 |
+81 |
| Sep15 |
150615 |
221.235 |
222.300 |
220.735 |
221.950 |
+0.415 |
798 |
5,040 |
+124 |
| Oct15 |
150615 |
219.380 |
220.285 |
218.950 |
220.035 |
+0.455 |
1,136 |
6,117 |
+111 |
| Nov15 |
150615 |
217.000 |
218.250 |
216.850 |
217.935 |
+0.605 |
600 |
3,426 |
+115 |
| Jan16 |
150615 |
209.580 |
210.700 |
209.450 |
210.535 |
+0.600 |
124 |
2,311 |
+25 |
| Mar16 |
150615 |
207.000 |
207.650 |
206.700 |
207.450 |
+0.465 |
51 |
777 |
+14 |
| Apr16 |
150615 |
207.985 |
208.535 |
207.880 |
208.235 |
+0.750 |
6 |
134 |
-4 |
| Total Volume and Open Interest |
5,493 |
44,208 |
+466 |
| Lean Hogs(CME) |
| Jul15 |
150615 |
77.950 |
77.950 |
76.035 |
77.200 |
-0.850 |
23,459 |
40,526 |
-4,720 |
| Aug15 |
150615 |
76.650 |
76.650 |
74.350 |
75.475 |
-1.250 |
19,063 |
73,773 |
+6,560 |
| Oct15 |
150615 |
67.100 |
67.250 |
64.900 |
65.885 |
-1.465 |
7,085 |
50,150 |
-476 |
| Dec15 |
150615 |
64.500 |
64.500 |
62.050 |
63.000 |
-1.700 |
4,669 |
32,085 |
+555 |
| Feb16 |
150615 |
68.000 |
68.000 |
65.430 |
66.580 |
-1.820 |
1,015 |
13,170 |
+220 |
| Apr16 |
150615 |
70.635 |
70.635 |
68.035 |
69.050 |
-1.985 |
508 |
4,699 |
+20 |
| May16 |
150615 |
73.930 |
73.930 |
72.700 |
73.930 |
-1.150 |
2 |
123 |
+0 |
| Jun16 |
150615 |
76.385 |
76.385 |
75.000 |
75.800 |
-2.200 |
224 |
1,195 |
+88 |
| Total Volume and Open Interest |
58,643 |
225,796 |
+1,195 |
| Class III Milk(CME) |
| Jun15 |
150615 |
16.74 |
16.77 |
16.72 |
16.74 |
-0.02 |
104 |
5,768 |
-14 |
| Jul15 |
150615 |
17.16 |
17.16 |
16.90 |
16.95 |
-0.21 |
266 |
4,585 |
+14 |
| Aug15 |
150615 |
17.20 |
17.25 |
17.05 |
17.12 |
-0.18 |
141 |
3,901 |
-2 |
| Sep15 |
150615 |
17.41 |
17.45 |
17.30 |
17.33 |
-0.12 |
60 |
3,697 |
+1 |
| Oct15 |
150615 |
17.42 |
17.45 |
17.37 |
17.37 |
-0.10 |
6 |
3,286 |
+2 |
| Nov15 |
150615 |
17.46 |
17.47 |
17.40 |
17.44 |
+0.02 |
16 |
3,204 |
+13 |
| Dec15 |
150615 |
17.18 |
17.18 |
17.10 |
17.15 |
+0.02 |
4 |
2,891 |
-2 |
| Jan16 |
150615 |
16.60 |
16.65 |
16.60 |
16.65 |
unch |
2 |
773 |
-2 |
| Feb16 |
150615 |
16.63 |
16.63 |
16.63 |
16.63 |
-0.02 |
0 |
620 |
+0 |
| Mar16 |
150615 |
16.69 |
16.69 |
16.65 |
16.69 |
-0.03 |
0 |
566 |
+0 |
| Apr16 |
150615 |
16.73 |
16.73 |
16.73 |
16.73 |
unch |
3 |
335 |
+3 |
| May16 |
150615 |
16.79 |
16.79 |
16.79 |
16.79 |
unch |
3 |
304 |
+3 |
| Jun16 |
150615 |
16.82 |
16.82 |
16.82 |
16.82 |
unch |
3 |
297 |
+3 |
| Total Volume and Open Interest |
608 |
30,765 |
+19 |
| Cocoa(ICE) |
| Jul15 |
150615 |
3155 |
3215 |
3154 |
3207 |
+67 |
10,785 |
13,552 |
-6,470 |
| Sep15 |
150615 |
3162 |
3208 |
3157 |
3198 |
+53 |
19,860 |
95,646 |
+3,627 |
| Dec15 |
150615 |
3151 |
3196 |
3146 |
3184 |
+47 |
4,637 |
53,953 |
+1,578 |
| Mar16 |
150615 |
3145 |
3179 |
3134 |
3169 |
+42 |
2,132 |
27,975 |
+563 |
| May16 |
150615 |
3139 |
3165 |
3132 |
3161 |
+39 |
436 |
7,172 |
+101 |
| Jul16 |
150615 |
3131 |
3155 |
3123 |
3150 |
+37 |
281 |
7,329 |
+67 |
| Sep16 |
150615 |
3123 |
3144 |
3113 |
3140 |
+36 |
10 |
777 |
-1 |
| Total Volume and Open Interest |
38,148 |
209,741 |
-537 |
| Coffee "C"(ICE) |
| Jul15 |
150615 |
131.05 |
131.60 |
127.20 |
127.80 |
-4.25 |
28,260 |
44,861 |
-7,671 |
| Sep15 |
150615 |
133.00 |
134.00 |
129.65 |
130.30 |
-4.10 |
24,424 |
77,613 |
+6,932 |
| Dec15 |
150615 |
137.30 |
137.30 |
133.30 |
133.95 |
-4.05 |
4,260 |
33,324 |
+173 |
| Mar16 |
150615 |
140.80 |
140.80 |
137.00 |
137.55 |
-3.90 |
1,375 |
13,402 |
+234 |
| May16 |
150615 |
142.15 |
142.15 |
139.05 |
139.80 |
-3.65 |
689 |
6,850 |
+176 |
| Jul16 |
150615 |
142.80 |
142.80 |
141.00 |
141.55 |
-3.50 |
581 |
2,801 |
-8 |
| Total Volume and Open Interest |
60,525 |
188,429 |
-183 |
| Orange Juice(ICE) |
| Jul15 |
150615 |
122.60 |
122.60 |
115.65 |
120.85 |
-1.45 |
968 |
7,572 |
-195 |
| Sep15 |
150615 |
123.25 |
123.25 |
116.65 |
122.00 |
-0.90 |
360 |
5,374 |
+241 |
| Nov15 |
150615 |
121.00 |
123.80 |
119.60 |
123.80 |
-0.55 |
41 |
1,259 |
-24 |
| Jan16 |
150615 |
121.75 |
125.85 |
121.75 |
125.85 |
-0.60 |
30 |
484 |
+29 |
| Mar16 |
150615 |
127.70 |
127.70 |
127.70 |
127.70 |
-0.65 |
8 |
67 |
+3 |
| May16 |
150615 |
129.20 |
129.20 |
129.20 |
129.20 |
-0.65 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
1,407 |
14,764 |
+54 |
| Sugar #11(ICE) |
| Jul15 |
150615 |
11.65 |
11.66 |
11.44 |
11.46 |
-0.26 |
141,397 |
222,501 |
-30,800 |
| Oct15 |
150615 |
12.00 |
12.02 |
11.81 |
11.83 |
-0.24 |
119,239 |
430,801 |
+44,382 |
| Mar16 |
150615 |
13.45 |
13.45 |
13.24 |
13.27 |
-0.23 |
21,251 |
156,616 |
+5,082 |
| May16 |
150615 |
13.53 |
13.53 |
13.34 |
13.38 |
-0.20 |
2,806 |
30,873 |
+68 |
| Jul16 |
150615 |
13.56 |
13.56 |
13.39 |
13.44 |
-0.18 |
2,316 |
30,378 |
+367 |
| Oct16 |
150615 |
13.75 |
13.76 |
13.62 |
13.69 |
-0.14 |
1,044 |
23,731 |
+52 |
| Mar17 |
150615 |
14.29 |
14.30 |
14.19 |
14.25 |
-0.13 |
354 |
10,095 |
+120 |
| May17 |
150615 |
14.31 |
14.31 |
14.24 |
14.29 |
-0.12 |
95 |
1,934 |
+4 |
| Total Volume and Open Interest |
288,602 |
911,934 |
+19,271 |
| London Cocoa(LCE) |
| Jul15 |
150615 |
2108 |
2141 |
2106 |
2137 |
+35 |
5,078 |
70,247 |
-1,455 |
| Sep15 |
150615 |
2106 |
2138 |
2106 |
2136 |
+33 |
9,557 |
65,753 |
+1,264 |
| Dec15 |
150615 |
2091 |
2118 |
2091 |
2113 |
+26 |
4,196 |
59,170 |
+513 |
| Mar16 |
150615 |
2072 |
2093 |
2072 |
2086 |
+22 |
4,938 |
61,624 |
+147 |
| May16 |
150615 |
2069 |
2089 |
2069 |
2080 |
+21 |
2,197 |
12,728 |
+973 |
| Jul16 |
150615 |
2074 |
2077 |
2066 |
2075 |
+22 |
712 |
18,804 |
+229 |
| Sep16 |
150615 |
2064 |
2071 |
2061 |
2069 |
+23 |
245 |
6,091 |
+171 |
| Total Volume and Open Interest |
26,933 |
297,508 |
+1,852 |
| London Sugar(LCE) |
| Aug15 |
150615 |
346.10 |
348.00 |
344.50 |
345.00 |
-2.20 |
7,673 |
35,987 |
+764 |
| Oct15 |
150615 |
347.90 |
347.90 |
344.10 |
344.50 |
-3.50 |
4,158 |
22,559 |
+332 |
| Dec15 |
150615 |
353.50 |
353.50 |
349.00 |
349.30 |
-4.10 |
837 |
15,321 |
+260 |
| Mar16 |
150615 |
358.00 |
358.10 |
354.00 |
354.40 |
-3.90 |
338 |
9,076 |
-60 |
| May16 |
150615 |
364.00 |
364.00 |
358.70 |
359.10 |
-3.80 |
250 |
2,964 |
+81 |
| Total Volume and Open Interest |
13,780 |
88,301 |
+1,601 |
| Cotton(ICE) |
| Jul15 |
150615 |
64.30 |
64.32 |
62.60 |
63.21 |
-0.86 |
23,025 |
40,830 |
-11,921 |
| Oct15 |
150615 |
66.14 |
66.14 |
64.70 |
64.75 |
-1.03 |
11 |
256 |
+1 |
| Dec15 |
150615 |
64.80 |
65.00 |
63.37 |
63.63 |
-1.03 |
20,191 |
122,120 |
+11,742 |
| Mar16 |
150615 |
65.01 |
65.11 |
63.60 |
63.96 |
-0.95 |
932 |
11,595 |
+291 |
| May16 |
150615 |
65.16 |
65.16 |
64.00 |
64.38 |
-0.89 |
110 |
1,313 |
+35 |
| Jul16 |
150615 |
65.37 |
65.37 |
64.50 |
64.89 |
-0.77 |
31 |
2,384 |
-7 |
| Total Volume and Open Interest |
44,332 |
179,769 |
+159 |
| Lumber(CME) |
| Jul15 |
150615 |
293.1 |
300.8 |
291.8 |
296.4 |
+0.3 |
528 |
2,153 |
-106 |
| Sep15 |
150615 |
296.5 |
305.5 |
295.0 |
299.8 |
+2.0 |
270 |
1,826 |
+25 |
| Nov15 |
150615 |
292.9 |
300.7 |
292.0 |
297.0 |
+1.0 |
19 |
293 |
+7 |
| Jan16 |
150615 |
302.9 |
305.0 |
299.0 |
304.0 |
+1.0 |
4 |
54 |
+4 |
| Total Volume and Open Interest |
821 |
4,347 |
-70 |
| Crude Oil(NYM) |
| Jul15 |
150615 |
59.90 |
59.98 |
58.73 |
59.52 |
-0.44 |
352,421 |
149,983 |
-40,202 |
| Aug15 |
150615 |
60.33 |
60.42 |
59.19 |
60.00 |
-0.40 |
150,616 |
287,913 |
+22,341 |
| Sep15 |
150615 |
60.72 |
60.75 |
59.57 |
60.39 |
-0.38 |
84,626 |
250,522 |
+22,292 |
| Oct15 |
150615 |
60.69 |
60.90 |
59.79 |
60.61 |
-0.35 |
19,779 |
99,794 |
+787 |
| Nov15 |
150615 |
60.86 |
61.08 |
60.03 |
60.88 |
-0.32 |
15,441 |
65,313 |
+489 |
| Dec15 |
150615 |
61.30 |
61.36 |
60.27 |
61.15 |
-0.29 |
38,562 |
224,003 |
-198 |
| Jan16 |
150615 |
61.31 |
61.62 |
60.50 |
61.41 |
-0.25 |
10,834 |
66,400 |
+306 |
| Feb16 |
150615 |
61.36 |
61.69 |
60.71 |
61.63 |
-0.23 |
5,838 |
32,212 |
+779 |
| Mar16 |
150615 |
61.86 |
62.00 |
61.24 |
61.83 |
-0.22 |
7,736 |
56,149 |
+496 |
| Apr16 |
150615 |
61.54 |
62.01 |
61.45 |
62.00 |
-0.20 |
1,571 |
18,379 |
+3 |
| May16 |
150615 |
61.25 |
62.25 |
61.25 |
62.16 |
-0.17 |
1,030 |
16,138 |
+10 |
| Jun16 |
150615 |
62.13 |
62.47 |
61.44 |
62.32 |
-0.14 |
9,417 |
72,560 |
+1,099 |
| Jul16 |
150615 |
61.85 |
62.42 |
61.70 |
62.42 |
-0.10 |
855 |
14,902 |
+25 |
| Aug16 |
150615 |
62.52 |
62.52 |
62.52 |
62.52 |
-0.07 |
575 |
10,530 |
+101 |
| Sep16 |
150615 |
62.64 |
62.64 |
62.64 |
62.64 |
-0.04 |
1,439 |
31,674 |
+421 |
| Oct16 |
150615 |
62.79 |
62.79 |
62.79 |
62.79 |
-0.02 |
407 |
11,291 |
+130 |
| Total Volume and Open Interest |
719,560 |
1,665,957 |
+10,460 |
| e-miNY Crude Oil(NYM) |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150615 |
59.900 |
60.000 |
58.725 |
59.525 |
-0.425 |
6,778 |
2,804 |
-76 |
| Aug15 |
150615 |
60.250 |
60.425 |
59.200 |
60.000 |
-0.400 |
604 |
691 |
+46 |
| Sep15 |
150615 |
60.500 |
60.600 |
59.600 |
60.400 |
-0.375 |
179 |
709 |
-73 |
| Oct15 |
150615 |
60.500 |
60.650 |
59.775 |
60.600 |
-0.350 |
36 |
484 |
-9 |
| Nov15 |
150615 |
60.600 |
60.975 |
60.600 |
60.875 |
-0.325 |
47 |
463 |
+6 |
| Dec15 |
150615 |
61.000 |
61.150 |
60.325 |
61.150 |
-0.300 |
33 |
935 |
+10 |
| Jan16 |
150615 |
61.400 |
61.400 |
61.400 |
61.400 |
-0.250 |
0 |
12 |
+0 |
| Feb16 |
150615 |
61.625 |
61.625 |
61.625 |
61.625 |
-0.225 |
0 |
8 |
+0 |
| Mar16 |
150615 |
61.825 |
61.825 |
61.825 |
61.825 |
-0.225 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
7,677 |
6,191 |
-96 |
| NY Harbor ULSD(NYM) |
| Jul15 |
150615 |
188.88 |
188.88 |
185.56 |
187.03 |
-1.89 |
55,882 |
58,493 |
-3,532 |
| Aug15 |
150615 |
189.30 |
189.73 |
186.40 |
187.91 |
-1.85 |
29,492 |
66,398 |
+1,891 |
| Sep15 |
150615 |
190.65 |
191.35 |
188.07 |
189.51 |
-1.84 |
24,765 |
55,833 |
+2,333 |
| Oct15 |
150615 |
192.43 |
192.73 |
190.00 |
191.42 |
-1.83 |
9,978 |
25,268 |
+33 |
| Nov15 |
150615 |
194.30 |
194.60 |
191.98 |
193.33 |
-1.81 |
8,908 |
21,394 |
+1,609 |
| Dec15 |
150615 |
194.98 |
196.55 |
193.60 |
194.94 |
-1.76 |
11,533 |
43,569 |
+290 |
| Jan16 |
150615 |
197.38 |
197.54 |
195.00 |
196.36 |
-1.72 |
5,175 |
13,778 |
+792 |
| Feb16 |
150615 |
196.20 |
198.08 |
196.20 |
196.93 |
-1.70 |
2,524 |
10,718 |
+685 |
| Mar16 |
150615 |
197.45 |
197.80 |
195.25 |
196.58 |
-1.69 |
1,702 |
15,081 |
+628 |
| Apr16 |
150615 |
194.50 |
196.13 |
194.50 |
195.42 |
-1.65 |
692 |
7,717 |
+234 |
| May16 |
150615 |
194.59 |
196.64 |
194.59 |
195.45 |
-1.57 |
422 |
4,732 |
-49 |
| Jun16 |
150615 |
195.47 |
196.83 |
194.98 |
196.10 |
-1.45 |
757 |
15,305 |
-21 |
| Jul16 |
150615 |
197.27 |
197.27 |
197.27 |
197.27 |
-1.36 |
80 |
1,909 |
+19 |
| Aug16 |
150615 |
198.42 |
198.42 |
198.42 |
198.42 |
-1.26 |
50 |
2,056 |
+24 |
| Total Volume and Open Interest |
152,400 |
360,715 |
+5,057 |
| RBOB Gasoline(NYM) |
| Jul15 |
150615 |
212.50 |
212.50 |
208.49 |
209.91 |
-2.20 |
71,097 |
70,880 |
-3,650 |
| Aug15 |
150615 |
207.77 |
208.01 |
204.26 |
205.83 |
-1.68 |
58,490 |
77,430 |
+3,221 |
| Sep15 |
150615 |
201.60 |
202.67 |
199.41 |
200.98 |
-1.50 |
37,380 |
61,430 |
+4,666 |
| Oct15 |
150615 |
185.32 |
185.32 |
182.27 |
183.99 |
-1.40 |
19,005 |
35,906 |
+799 |
| Nov15 |
150615 |
179.35 |
180.10 |
177.31 |
179.03 |
-1.38 |
13,105 |
28,803 |
+1,630 |
| Dec15 |
150615 |
175.68 |
176.63 |
173.61 |
175.37 |
-1.33 |
11,878 |
42,265 |
+1,027 |
| Jan16 |
150615 |
173.86 |
174.61 |
172.39 |
174.11 |
-1.24 |
3,241 |
11,731 |
+635 |
| Feb16 |
150615 |
173.60 |
175.08 |
173.32 |
174.67 |
-1.16 |
1,897 |
4,903 |
+595 |
| Mar16 |
150615 |
176.61 |
176.73 |
175.01 |
176.22 |
-1.18 |
1,790 |
4,726 |
+541 |
| Apr16 |
150615 |
194.47 |
195.40 |
194.47 |
195.39 |
-1.04 |
249 |
3,028 |
-71 |
| Total Volume and Open Interest |
220,075 |
370,106 |
+9,573 |
| e-miNY RBOB Gasoline(NYM) |
| Jul15 |
150615 |
209.90 |
209.91 |
209.90 |
209.90 |
-2.20 |
0 |
2 |
+0 |
| Aug15 |
150615 |
205.80 |
205.83 |
205.80 |
205.80 |
-1.70 |
|
|
|
| Sep15 |
150615 |
201.00 |
201.00 |
200.98 |
201.00 |
-1.50 |
|
|
|
| Oct15 |
150615 |
184.00 |
184.00 |
183.99 |
184.00 |
-1.40 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Jul15 |
150615 |
2.769 |
2.919 |
2.764 |
2.889 |
+0.139 |
188,958 |
148,302 |
-34,616 |
| Aug15 |
150615 |
2.794 |
2.939 |
2.788 |
2.912 |
+0.136 |
72,544 |
142,348 |
+4,953 |
| Sep15 |
150615 |
2.805 |
2.950 |
2.805 |
2.925 |
+0.133 |
68,538 |
169,262 |
+19,248 |
| Oct15 |
150615 |
2.846 |
2.979 |
2.846 |
2.954 |
+0.128 |
42,616 |
132,553 |
+2,828 |
| Nov15 |
150615 |
2.994 |
3.088 |
2.967 |
3.067 |
+0.118 |
18,243 |
80,505 |
+995 |
| Dec15 |
150615 |
3.148 |
3.261 |
3.147 |
3.242 |
+0.104 |
11,943 |
64,550 |
-548 |
| Jan16 |
150615 |
3.270 |
3.363 |
3.260 |
3.342 |
+0.099 |
20,289 |
70,756 |
-233 |
| Feb16 |
150615 |
3.285 |
3.355 |
3.262 |
3.335 |
+0.094 |
3,958 |
16,334 |
+29 |
| Mar16 |
150615 |
3.251 |
3.311 |
3.233 |
3.291 |
+0.089 |
12,741 |
47,485 |
+1,912 |
| Apr16 |
150615 |
3.096 |
3.125 |
3.058 |
3.110 |
+0.064 |
6,285 |
45,415 |
-50 |
| May16 |
150615 |
3.073 |
3.109 |
3.073 |
3.108 |
+0.059 |
599 |
13,053 |
-50 |
| Jun16 |
150615 |
3.099 |
3.135 |
3.099 |
3.134 |
+0.057 |
252 |
10,393 |
-12 |
| Jul16 |
150615 |
3.146 |
3.175 |
3.146 |
3.170 |
+0.054 |
71 |
9,128 |
+20 |
| Aug16 |
150615 |
3.177 |
3.177 |
3.177 |
3.177 |
+0.053 |
8 |
8,152 |
+0 |
| Sep16 |
150615 |
3.164 |
3.170 |
3.158 |
3.168 |
+0.052 |
121 |
7,070 |
+47 |
| Oct16 |
150615 |
3.180 |
3.199 |
3.180 |
3.196 |
+0.050 |
412 |
13,338 |
-92 |
| Total Volume and Open Interest |
448,487 |
1,035,456 |
-5,267 |
| Brent Crude Oil(ICE) |
| Jul15 |
150615 |
63.62 |
63.96 |
62.24 |
62.61 |
-1.26 |
113,456 |
80,442 |
-26,046 |
| Aug15 |
150615 |
64.37 |
64.76 |
63.37 |
63.95 |
-0.69 |
193,362 |
306,199 |
-3,592 |
| Sep15 |
150615 |
65.07 |
65.37 |
64.04 |
64.66 |
-0.61 |
75,066 |
344,347 |
+15,716 |
| Oct15 |
150615 |
65.58 |
65.88 |
64.58 |
65.24 |
-0.53 |
23,896 |
99,023 |
+2,427 |
| Nov15 |
150615 |
66.02 |
66.31 |
65.05 |
65.73 |
-0.48 |
15,360 |
66,296 |
-571 |
| Dec15 |
150615 |
66.41 |
66.69 |
65.47 |
66.17 |
-0.44 |
46,547 |
236,993 |
-349 |
| Jan16 |
150615 |
66.68 |
67.02 |
65.88 |
66.55 |
-0.40 |
7,879 |
59,310 |
-1,133 |
| Feb16 |
150615 |
66.92 |
67.31 |
66.16 |
66.86 |
-0.38 |
4,937 |
47,385 |
-108 |
| Mar16 |
150615 |
67.29 |
67.56 |
66.44 |
67.13 |
-0.37 |
7,192 |
67,016 |
+682 |
| Apr16 |
150615 |
67.43 |
67.43 |
67.43 |
67.43 |
-0.36 |
2,125 |
40,129 |
+716 |
| May16 |
150615 |
68.32 |
68.32 |
67.73 |
67.73 |
-0.33 |
2,253 |
22,533 |
+50 |
| Jun16 |
150615 |
68.00 |
68.43 |
67.33 |
68.02 |
-0.30 |
9,830 |
74,379 |
+602 |
| Jul16 |
150615 |
67.96 |
68.28 |
67.90 |
68.28 |
-0.28 |
776 |
20,677 |
+99 |
| Aug16 |
150615 |
68.54 |
68.54 |
68.54 |
68.54 |
-0.25 |
348 |
17,534 |
+62 |
| Total Volume and Open Interest |
527,390 |
1,799,617 |
-11,035 |
| Gas Oil(ICE) |
| Jul15 |
150615 |
584.75 |
584.75 |
571.75 |
576.00 |
-9.25 |
89,807 |
190,068 |
+2,769 |
| Aug15 |
150615 |
581.50 |
584.25 |
574.25 |
578.25 |
-9.50 |
84,245 |
137,353 |
+9,489 |
| Sep15 |
150615 |
585.00 |
587.50 |
577.75 |
581.75 |
-9.25 |
41,958 |
78,180 |
+5,974 |
| Oct15 |
150615 |
589.25 |
592.00 |
583.25 |
587.25 |
-8.75 |
22,174 |
76,913 |
+2,098 |
| Nov15 |
150615 |
592.25 |
594.00 |
586.25 |
590.25 |
-8.50 |
11,342 |
43,991 |
+3,214 |
| Dec15 |
150615 |
594.00 |
597.00 |
588.25 |
592.50 |
-8.00 |
18,444 |
98,499 |
-257 |
| Jan16 |
150615 |
598.25 |
599.00 |
591.75 |
595.50 |
-7.75 |
1,728 |
23,660 |
+32 |
| Feb16 |
150615 |
599.75 |
601.00 |
594.00 |
598.50 |
-7.25 |
497 |
16,011 |
+111 |
| Mar16 |
150615 |
601.75 |
604.25 |
596.00 |
600.50 |
-7.00 |
480 |
19,731 |
+39 |
| Apr16 |
150615 |
603.00 |
605.25 |
598.50 |
601.50 |
-7.00 |
430 |
13,340 |
+80 |
| Total Volume and Open Interest |
274,717 |
792,632 |
+15,348 |
| Ethanol(CBOT) |
| Jul15 |
150615 |
1.455 |
1.472 |
1.455 |
1.458 |
-0.020 |
473 |
2,272 |
-243 |
| Aug15 |
150615 |
1.468 |
1.468 |
1.451 |
1.452 |
-0.020 |
213 |
1,235 |
+134 |
| Sep15 |
150615 |
1.442 |
1.442 |
1.442 |
1.442 |
-0.017 |
26 |
790 |
+9 |
| Oct15 |
150615 |
1.427 |
1.427 |
1.427 |
1.427 |
-0.016 |
16 |
513 |
+8 |
| Nov15 |
150615 |
1.414 |
1.414 |
1.414 |
1.414 |
-0.012 |
6 |
323 |
-1 |
| Dec15 |
150615 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.012 |
2 |
1,503 |
+0 |
| Jan16 |
150615 |
1.392 |
1.392 |
1.392 |
1.392 |
-0.012 |
0 |
336 |
+0 |
| Feb16 |
150615 |
1.394 |
1.394 |
1.394 |
1.394 |
-0.012 |
0 |
61 |
+0 |
| Total Volume and Open Interest |
736 |
7,365 |
-93 |
| WTI Crude Oil(ICE) |
| Jul15 |
150615 |
59.80 |
59.96 |
58.74 |
59.52 |
-0.44 |
39,256 |
47,594 |
-4,476 |
| Aug15 |
150615 |
60.22 |
60.37 |
59.20 |
60.00 |
-0.40 |
25,508 |
50,458 |
+221 |
| Sep15 |
150615 |
60.57 |
60.75 |
59.58 |
60.39 |
-0.38 |
12,278 |
56,761 |
+4,025 |
| Oct15 |
150615 |
60.11 |
60.78 |
59.90 |
60.61 |
-0.35 |
4,626 |
29,124 |
+665 |
| Nov15 |
150615 |
60.68 |
61.04 |
60.59 |
60.88 |
-0.32 |
4,052 |
14,191 |
+32 |
| Dec15 |
150615 |
61.09 |
61.31 |
60.27 |
61.15 |
-0.29 |
10,036 |
88,518 |
-437 |
| Jan16 |
150615 |
60.66 |
61.57 |
60.66 |
61.41 |
-0.25 |
1,738 |
11,600 |
-51 |
| Feb16 |
150615 |
60.88 |
61.73 |
60.88 |
61.63 |
-0.23 |
702 |
2,282 |
-124 |
| Mar16 |
150615 |
61.74 |
61.83 |
61.74 |
61.83 |
-0.22 |
398 |
7,756 |
-32 |
| Apr16 |
150615 |
62.00 |
62.00 |
62.00 |
62.00 |
-0.20 |
91 |
3,133 |
-23 |
| May16 |
150615 |
62.16 |
62.16 |
62.16 |
62.16 |
-0.17 |
71 |
3,114 |
+9 |
| Jun16 |
150615 |
61.72 |
62.43 |
61.61 |
62.32 |
-0.14 |
791 |
20,704 |
-500 |
| Jul16 |
150615 |
62.42 |
62.42 |
62.42 |
62.42 |
-0.10 |
28 |
1,100 |
-3 |
| Aug16 |
150615 |
62.52 |
62.52 |
62.52 |
62.52 |
-0.07 |
32 |
1,843 |
-20 |
| Sep16 |
150615 |
62.64 |
62.64 |
62.64 |
62.64 |
-0.04 |
11 |
2,841 |
+5 |
| Oct16 |
150615 |
62.79 |
62.79 |
62.79 |
62.79 |
-0.02 |
5 |
731 |
+1 |
| Total Volume and Open Interest |
102,406 |
424,224 |
-60 |
| US Dollar Index(ICE) |
| Jun15 |
150615 |
95.155 |
95.360 |
95.000 |
95.130 |
+0.142 |
37,628 |
39,272 |
-19,712 |
| Sep15 |
150615 |
95.415 |
95.660 |
95.010 |
95.103 |
-0.135 |
65,293 |
66,431 |
+18,688 |
| Dec15 |
150615 |
95.800 |
95.960 |
95.400 |
95.467 |
-0.095 |
121 |
1,724 |
+27 |
| Total Volume and Open Interest |
103,084 |
107,742 |
-978 |
| Australian Dollar(CME) |
| Jun15 |
150615 |
77.42 |
77.72 |
77.10 |
77.70 |
+0.33 |
95,857 |
60,088 |
-22,364 |
| Sep15 |
150615 |
77.02 |
77.39 |
76.66 |
77.25 |
+0.26 |
40,488 |
115,252 |
+16,241 |
| Dec15 |
150615 |
76.89 |
76.90 |
76.89 |
76.90 |
+0.26 |
9 |
70 |
+4 |
| Total Volume and Open Interest |
136,354 |
175,427 |
-6,119 |
| British Pound(CME) |
| Jun15 |
150615 |
155.59 |
155.66 |
154.90 |
155.26 |
-0.27 |
106,569 |
59,898 |
-20,516 |
| Sep15 |
150615 |
155.48 |
156.05 |
154.78 |
155.96 |
+0.53 |
64,799 |
131,172 |
+28,095 |
| Dec15 |
150615 |
155.35 |
155.89 |
154.85 |
155.89 |
+0.52 |
5 |
109 |
+0 |
| Total Volume and Open Interest |
171,374 |
191,231 |
+7,579 |
| Canadian Dollar(CME) |
| Jun15 |
150615 |
81.20 |
81.30 |
80.90 |
81.16 |
+0.02 |
86,933 |
52,493 |
-19,550 |
| Sep15 |
150615 |
81.06 |
81.19 |
80.77 |
81.04 |
+0.02 |
43,383 |
57,764 |
+18,242 |
| Dec15 |
150615 |
80.75 |
81.05 |
80.75 |
80.95 |
+0.01 |
259 |
3,365 |
+9 |
| Mar16 |
150615 |
80.90 |
80.91 |
80.90 |
80.91 |
+0.02 |
13 |
570 |
+3 |
| Total Volume and Open Interest |
130,591 |
114,274 |
-1,293 |
| Japanese Yen(CME) |
| Jun15 |
150615 |
81.13 |
81.16 |
80.89 |
81.04 |
+0.02 |
193,914 |
125,279 |
-29,727 |
| Sep15 |
150615 |
81.23 |
81.26 |
80.96 |
81.13 |
+0.02 |
123,155 |
235,576 |
+66,253 |
| Dec15 |
150615 |
81.15 |
81.28 |
81.15 |
81.26 |
+0.01 |
39 |
1,101 |
+3 |
| Total Volume and Open Interest |
317,141 |
362,144 |
+36,518 |
| Swiss Franc(CME) |
| Jun15 |
150615 |
107.58 |
107.63 |
106.69 |
106.91 |
-0.82 |
25,941 |
15,856 |
-5,066 |
| Sep15 |
150615 |
107.98 |
108.17 |
106.91 |
107.73 |
-0.37 |
11,528 |
17,005 |
+5,288 |
| Dec15 |
150615 |
108.19 |
108.19 |
108.19 |
108.19 |
-0.37 |
1 |
306 |
+0 |
| Total Volume and Open Interest |
37,470 |
33,191 |
+222 |
| EuroFX(CME) |
| Jun15 |
150615 |
112.17 |
112.61 |
111.90 |
112.37 |
-0.24 |
376,177 |
150,141 |
-81,880 |
| Sep15 |
150615 |
112.34 |
113.09 |
112.04 |
112.97 |
+0.22 |
194,028 |
317,392 |
+84,672 |
| Dec15 |
150615 |
112.50 |
113.25 |
112.35 |
113.15 |
+0.22 |
251 |
1,955 |
+74 |
| Total Volume and Open Interest |
570,461 |
469,733 |
+2,864 |
| Mexican Peso(CME) |
| Jun15 |
150615 |
648.62 |
649.12 |
647.38 |
647.38 |
-1.62 |
48,046 |
36,906 |
-19,158 |
| Jul15 |
150615 |
646.25 |
646.25 |
646.25 |
646.25 |
-1.50 |
6 |
6 |
+6 |
| Total Volume and Open Interest |
81,266 |
162,904 |
-3,913 |
| Brazilian Real(CME) |
| Jul15 |
150615 |
317.15 |
321.20 |
317.00 |
317.75 |
-1.15 |
659 |
6,702 |
-50 |
| Aug15 |
150615 |
314.40 |
316.35 |
314.40 |
314.40 |
-1.10 |
2 |
4 |
+1 |
| Sep15 |
150615 |
311.75 |
314.25 |
310.50 |
311.05 |
-1.15 |
19 |
1,599 |
+2 |
| Oct15 |
150615 |
308.25 |
308.25 |
308.25 |
308.25 |
-1.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
680 |
17,458 |
-47 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150615 |
152~040 |
153~050 |
151~230 |
152~040 |
+0~040 |
2,512 |
8,928 |
+410 |
| Sep15 |
150615 |
150~200 |
151~260 |
150~060 |
150~210 |
+0~060 |
314,170 |
491,023 |
+2,388 |
| Dec15 |
150615 |
149~310 |
149~310 |
148~270 |
149~010 |
+0~060 |
2 |
9 |
+1 |
| Total Volume and Open Interest |
316,684 |
499,960 |
+2,799 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150615 |
126~080 |
126~180 |
126~030 |
126~115 |
+0~085 |
15,557 |
59,009 |
-7,331 |
| Sep15 |
150615 |
125~145 |
125~310 |
125~120 |
125~190 |
+0~090 |
1,494,972 |
2,703,365 |
+1,484 |
| Dec15 |
150615 |
124~300 |
124~300 |
124~210 |
124~300 |
+0~090 |
1 |
15 |
+0 |
| Total Volume and Open Interest |
1,510,530 |
2,762,389 |
-5,847 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150615 |
119~100 |
119~166 |
119~064 |
119~112 |
+0~046 |
5,978 |
20,358 |
-2,832 |
| Sep15 |
150615 |
118~180 |
118~290 |
118~174 |
118~220 |
+0~054 |
741,621 |
2,104,486 |
+27,044 |
| Dec15 |
150615 |
118~080 |
118~080 |
118~024 |
118~080 |
+0~054 |
|
|
|
| Total Volume and Open Interest |
747,599 |
2,124,844 |
+24,212 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150615 |
109~190 |
109~194 |
109~166 |
109~186 |
+0~020 |
2,181 |
10,853 |
-1,761 |
| Sep15 |
150615 |
109~042 |
109~080 |
109~042 |
109~064 |
+0~016 |
298,284 |
1,149,460 |
+3,280 |
| Dec15 |
150615 |
108~294 |
108~294 |
108~276 |
108~294 |
+0~016 |
|
|
|
| Total Volume and Open Interest |
300,465 |
1,160,313 |
+1,519 |
| Eurodollars(CME) |
| Jun15 |
150612 |
99.710 |
99.715 |
99.707 |
99.713 |
unch |
104,599 |
1,019,970 |
-14,010 |
| Sep15 |
150615 |
99.555 |
99.565 |
99.550 |
99.555 |
+0.005 |
231,241 |
1,141,885 |
-15,578 |
| Dec15 |
150615 |
99.360 |
99.385 |
99.345 |
99.370 |
+0.025 |
329,655 |
1,268,366 |
+25,982 |
| Mar16 |
150615 |
99.145 |
99.190 |
99.140 |
99.170 |
+0.030 |
266,900 |
1,010,220 |
+14,617 |
| Jun16 |
150615 |
98.910 |
98.970 |
98.910 |
98.945 |
+0.030 |
296,807 |
1,069,778 |
-9,094 |
| Sep16 |
150615 |
98.685 |
98.745 |
98.680 |
98.710 |
+0.030 |
268,996 |
880,940 |
+12,292 |
| Dec16 |
150615 |
98.455 |
98.525 |
98.455 |
98.485 |
+0.030 |
316,625 |
1,083,833 |
+15,314 |
| Mar17 |
150615 |
98.275 |
98.345 |
98.270 |
98.300 |
+0.030 |
195,997 |
718,090 |
-445 |
| Jun17 |
150615 |
98.090 |
98.175 |
98.090 |
98.130 |
+0.035 |
219,210 |
647,025 |
+15,113 |
| Sep17 |
150615 |
97.935 |
98.030 |
97.935 |
97.985 |
+0.035 |
172,678 |
528,231 |
+5,278 |
| Dec17 |
150615 |
97.805 |
97.890 |
97.805 |
97.845 |
+0.035 |
183,838 |
626,613 |
+2,375 |
| Mar18 |
150615 |
97.695 |
97.780 |
97.690 |
97.730 |
+0.035 |
99,228 |
360,968 |
+4,769 |
| Jun18 |
150615 |
97.585 |
97.670 |
97.585 |
97.620 |
+0.035 |
99,093 |
295,806 |
+6,544 |
| Sep18 |
150615 |
97.475 |
97.570 |
97.475 |
97.515 |
+0.035 |
45,913 |
184,200 |
-2,636 |
| Dec18 |
150615 |
97.375 |
97.465 |
97.375 |
97.410 |
+0.035 |
47,850 |
232,042 |
+1,516 |
| Mar19 |
150615 |
97.300 |
97.385 |
97.290 |
97.325 |
+0.035 |
26,551 |
147,096 |
+517 |
| Jun19 |
150615 |
97.215 |
97.300 |
97.210 |
97.240 |
+0.035 |
24,833 |
167,520 |
-69 |
| Sep19 |
150615 |
97.135 |
97.215 |
97.120 |
97.160 |
+0.035 |
22,094 |
103,367 |
-2,651 |
| Total Volume and Open Interest |
3,030,539 |
11,843,262 |
+89,548 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150615 |
156~16 |
156~16 |
155~16 |
155~24 |
+0~08 |
1,587 |
18,847 |
-1,014 |
| Sep15 |
150615 |
154~06 |
155~20 |
153~27 |
154~11 |
+0~08 |
120,838 |
598,283 |
+7,388 |
| Dec15 |
150615 |
152~31 |
152~31 |
152~23 |
152~31 |
+0~08 |
|
|
|
| Total Volume and Open Interest |
122,425 |
617,130 |
+6,374 |
| 30 Day Federal Funds(CBOT) |
| Jun15 |
150615 |
99.870 |
99.870 |
99.868 |
99.870 |
unch |
121 |
68,555 |
+61 |
| Jul15 |
150615 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
4,407 |
181,218 |
+2,486 |
| Aug15 |
150615 |
99.845 |
99.850 |
99.840 |
99.845 |
+0.005 |
12,725 |
145,380 |
+3,676 |
| Sep15 |
150615 |
99.790 |
99.805 |
99.790 |
99.800 |
+0.010 |
8,183 |
62,025 |
-1,196 |
| Oct15 |
150615 |
99.730 |
99.740 |
99.725 |
99.735 |
+0.010 |
12,535 |
101,488 |
+3,911 |
| Nov15 |
150615 |
99.690 |
99.705 |
99.685 |
99.700 |
+0.015 |
8,473 |
68,011 |
+187 |
| Total Volume and Open Interest |
74,905 |
833,419 |
+9,235 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150615 |
99.830 |
99.830 |
99.830 |
99.830 |
-0.020 |
|
|
|
| Sep15 |
150615 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150615 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150615 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150615 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150615 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150615 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150615 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150615 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150615 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150615 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150615 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150615 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150615 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150615 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150615 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150615 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Jun17 |
150615 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150615 |
146.26 |
146.37 |
146.18 |
146.32 |
+0.14 |
3,196 |
15,505 |
+292 |
| Dec15 |
150615 |
145.76 |
145.76 |
145.76 |
145.76 |
+0.14 |
0 |
1 |
+0 |
| Mar16 |
150615 |
145.20 |
145.20 |
145.20 |
145.20 |
+0.14 |
|
|
|
| Total Volume and Open Interest |
3,196 |
15,506 |
+292 |
| Euro-Bund(EUREX) |
| Sep15 |
150615 |
151.38 |
151.83 |
151.00 |
151.27 |
+0.23 |
869,586 |
1,341,722 |
-14,897 |
| Dec15 |
150615 |
151.64 |
151.82 |
151.15 |
151.34 |
+0.26 |
67 |
345 |
+31 |
| Mar16 |
150615 |
141.73 |
161.76 |
141.73 |
151.34 |
+0.26 |
|
|
|
| Total Volume and Open Interest |
869,653 |
1,342,067 |
-14,866 |
| Euro-Bobl(EUREX) |
| Sep15 |
150615 |
129.16 |
129.27 |
129.08 |
129.14 |
+0.05 |
567,837 |
1,106,382 |
+9,860 |
| Dec15 |
150615 |
127.15 |
127.15 |
127.15 |
127.15 |
+0.05 |
0 |
321 |
+0 |
| Mar16 |
150615 |
127.15 |
127.15 |
127.15 |
127.15 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
567,837 |
1,106,703 |
+9,860 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150615 |
100.015 |
100.015 |
100.015 |
100.015 |
+0.005 |
263 |
7,664 |
-248 |
| Sep15 |
150615 |
99.955 |
99.955 |
99.950 |
99.955 |
-0.005 |
285 |
13,362 |
-221 |
| Dec15 |
150615 |
99.935 |
99.935 |
99.935 |
99.935 |
-0.010 |
735 |
32,477 |
+0 |
| Total Volume and Open Interest |
2,426 |
73,659 |
-590 |
| Long Gilt(LIFFE) |
| Jun15 |
150615 |
116~29 |
117~05 |
116~20 |
116~20 |
-0~17 |
327 |
23,574 |
-234 |
| Sep15 |
150615 |
116~10 |
116~14 |
115~17 |
115~24 |
-0~17 |
223,956 |
392,867 |
-2,860 |
| Total Volume and Open Interest |
224,283 |
416,441 |
-3,094 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150615 |
99.43 |
99.43 |
99.42 |
99.42 |
unch |
29,725 |
298,104 |
-6,125 |
| Sep15 |
150615 |
99.38 |
99.39 |
99.37 |
99.37 |
-0.01 |
36,519 |
338,863 |
-7,562 |
| Dec15 |
150615 |
99.30 |
99.31 |
99.28 |
99.29 |
-0.01 |
57,902 |
313,261 |
-3,306 |
| Mar16 |
150615 |
99.20 |
99.21 |
99.17 |
99.18 |
-0.01 |
53,357 |
299,990 |
+2,331 |
| Jun16 |
150615 |
99.07 |
99.08 |
99.03 |
99.04 |
-0.02 |
60,305 |
257,256 |
-7,394 |
| Sep16 |
150615 |
98.92 |
98.93 |
98.87 |
98.89 |
-0.02 |
53,574 |
245,715 |
+7,112 |
| Total Volume and Open Interest |
515,994 |
2,822,139 |
-2,178 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150615 |
100.010 |
100.015 |
100.010 |
100.015 |
unch |
89,348 |
424,601 |
-6,649 |
| Sep15 |
150615 |
99.960 |
99.970 |
99.945 |
99.950 |
-0.010 |
108,510 |
432,407 |
+17,904 |
| Dec15 |
150615 |
99.955 |
99.955 |
99.930 |
99.935 |
-0.010 |
50,555 |
331,215 |
+4,803 |
| Total Volume and Open Interest |
751,850 |
3,584,837 |
+44,470 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150611 |
97.85 |
97.86 |
97.84 |
97.85 |
unch |
30,477 |
60,126 |
-58,520 |
| Sep15 |
150615 |
97.87 |
97.89 |
97.86 |
97.89 |
+0.01 |
45,619 |
236,913 |
+8,845 |
| Dec15 |
150615 |
97.90 |
97.93 |
97.89 |
97.93 |
+0.02 |
29,305 |
190,007 |
-12,361 |
| Mar16 |
150615 |
97.91 |
97.94 |
97.90 |
97.94 |
+0.02 |
24,499 |
142,599 |
-3,673 |
| Jun16 |
150615 |
97.87 |
97.92 |
97.86 |
97.91 |
+0.03 |
10,524 |
134,514 |
-1,213 |
| Sep16 |
150615 |
97.80 |
97.85 |
97.79 |
97.85 |
+0.04 |
5,544 |
69,645 |
-1,127 |
| Dec16 |
150615 |
97.69 |
97.76 |
97.69 |
97.75 |
+0.04 |
7,367 |
55,452 |
+1,306 |
| Mar17 |
150615 |
97.59 |
97.66 |
97.58 |
97.64 |
+0.04 |
4,318 |
41,816 |
-146 |
| Jun17 |
150615 |
97.48 |
97.56 |
97.47 |
97.53 |
+0.03 |
4,270 |
16,180 |
+1,660 |
| Sep17 |
150615 |
97.44 |
97.44 |
97.42 |
97.43 |
+0.04 |
697 |
6,659 |
-57 |
| Total Volume and Open Interest |
135,687 |
897,740 |
-31,680 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150615 |
96.99 |
97.05 |
96.95 |
97.00 |
+0.01 |
361,222 |
438,946 |
-180,654 |
| Sep15 |
150615 |
96.93 |
97.01 |
96.89 |
96.95 |
+0.01 |
315,067 |
566,823 |
+145,987 |
| Total Volume and Open Interest |
676,289 |
1,005,769 |
-34,667 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150615 |
97.91 |
98.05 |
97.90 |
97.95 |
+0.03 |
636,605 |
492,212 |
-119,394 |
| Sep15 |
150615 |
97.88 |
98.00 |
97.85 |
97.92 |
+0.03 |
555,081 |
479,212 |
+164,583 |
| Total Volume and Open Interest |
1,191,686 |
971,424 |
+45,189 |
| Gold(CMX) |
| Jun15 |
150615 |
1179.9 |
1188.5 |
1172.7 |
1185.3 |
+6.5 |
69 |
748 |
-40 |
| Aug15 |
150615 |
1180.0 |
1190.2 |
1171.9 |
1185.8 |
+6.6 |
114,926 |
264,561 |
-2,882 |
| Oct15 |
150615 |
1181.0 |
1190.9 |
1173.0 |
1186.8 |
+6.6 |
808 |
12,212 |
+114 |
| Dec15 |
150615 |
1181.5 |
1191.6 |
1174.2 |
1188.0 |
+6.7 |
1,965 |
69,919 |
-63 |
| Feb16 |
150615 |
1188.1 |
1192.1 |
1175.5 |
1189.1 |
+6.6 |
466 |
12,308 |
+13 |
| Apr16 |
150615 |
1190.4 |
1190.4 |
1190.4 |
1190.4 |
+6.6 |
438 |
10,444 |
+321 |
| Jun16 |
150615 |
1187.1 |
1194.4 |
1187.1 |
1191.7 |
+6.6 |
161 |
8,948 |
+0 |
| Aug16 |
150615 |
1193.2 |
1193.2 |
1193.2 |
1193.2 |
+6.6 |
425 |
1,325 |
+425 |
| Oct16 |
150615 |
1195.0 |
1195.0 |
1195.0 |
1195.0 |
+6.6 |
0 |
1,310 |
+0 |
| Dec16 |
150615 |
1189.1 |
1196.9 |
1189.1 |
1196.9 |
+6.6 |
576 |
9,197 |
+576 |
| Feb17 |
150615 |
1199.2 |
1199.2 |
1199.2 |
1199.2 |
+6.6 |
0 |
151 |
+0 |
| Apr17 |
150615 |
1201.5 |
1201.5 |
1201.5 |
1201.5 |
+6.6 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
120,231 |
404,169 |
-1,682 |
| Silver(CMX) |
| Jul15 |
150615 |
1590.0 |
1623.5 |
1581.0 |
1608.3 |
+25.8 |
49,747 |
91,906 |
-1,498 |
| Sep15 |
150615 |
1595.0 |
1627.0 |
1585.0 |
1612.6 |
+25.6 |
12,631 |
51,039 |
+3,115 |
| Dec15 |
150615 |
1604.0 |
1628.5 |
1592.5 |
1618.1 |
+25.6 |
2,580 |
30,970 |
+12 |
| Mar16 |
150615 |
1609.5 |
1625.0 |
1604.0 |
1622.5 |
+25.5 |
186 |
5,371 |
-27 |
| May16 |
150615 |
1625.4 |
1625.4 |
1625.4 |
1625.4 |
+25.4 |
52 |
527 |
+0 |
| Jul16 |
150615 |
1617.5 |
1628.3 |
1617.5 |
1628.3 |
+25.2 |
377 |
4,162 |
+347 |
| Sep16 |
150615 |
1631.6 |
1631.6 |
1631.6 |
1631.6 |
+25.0 |
0 |
156 |
+0 |
| Total Volume and Open Interest |
65,685 |
191,663 |
+1,993 |
| Platinum(NYMEX) |
| Jul15 |
150615 |
1097.5 |
1099.3 |
1077.2 |
1088.6 |
-8.2 |
10,941 |
57,317 |
-1,487 |
| Oct15 |
150615 |
1098.3 |
1100.7 |
1078.5 |
1089.5 |
-8.6 |
2,652 |
20,254 |
+1,907 |
| Jan16 |
150615 |
1100.6 |
1100.6 |
1080.0 |
1091.0 |
-8.6 |
57 |
231 |
+54 |
| Apr16 |
150615 |
1098.0 |
1099.3 |
1093.2 |
1093.2 |
-8.2 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
13,651 |
77,815 |
+473 |
| Palladium(NYMEX) |
| Jun15 |
150615 |
736.65 |
736.65 |
732.80 |
734.10 |
-4.05 |
61 |
75 |
-20 |
| Sep15 |
150615 |
736.00 |
740.00 |
732.50 |
734.15 |
-4.00 |
2,869 |
32,511 |
-111 |
| Dec15 |
150615 |
736.00 |
737.40 |
733.35 |
735.05 |
-3.95 |
0 |
355 |
+0 |
| Total Volume and Open Interest |
2,930 |
32,942 |
-131 |
| Copper(CMX) |
| Jul15 |
150615 |
267.55 |
268.10 |
262.55 |
264.70 |
-3.10 |
75,864 |
69,542 |
-646 |
| Sep15 |
150615 |
267.95 |
268.35 |
262.75 |
265.00 |
-3.30 |
28,876 |
75,569 |
+7,474 |
| Dec15 |
150615 |
268.30 |
268.30 |
263.90 |
265.70 |
-3.20 |
5,294 |
22,566 |
+488 |
| Mar16 |
150615 |
268.20 |
268.20 |
264.05 |
266.40 |
-3.15 |
1,450 |
6,959 |
+657 |
| May16 |
150615 |
266.95 |
266.95 |
266.95 |
266.95 |
-3.10 |
197 |
333 |
+8 |
| Total Volume and Open Interest |
112,812 |
182,666 |
+7,900 |
| DJIA Index(CBOT) |
| Jun15 |
150615 |
17725 |
17808 |
17725 |
17796 |
-107 |
456 |
7,936 |
+9 |
| Total Volume and Open Interest |
456 |
7,936 |
+9 |
| E-mini DJIA Index(CBOT) |
| Jun15 |
150615 |
17858 |
17875 |
17693 |
17796 |
-107 |
119,333 |
90,408 |
-11,082 |
| Sep15 |
150615 |
17754 |
17786 |
17608 |
17712 |
-107 |
28,372 |
26,050 |
+12,128 |
| Dec15 |
150615 |
17683 |
17683 |
17572 |
17630 |
-107 |
1 |
53 |
-2 |
| Mar16 |
150615 |
17505 |
17548 |
17505 |
17548 |
-107 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
147,706 |
116,512 |
+1,044 |
| S & P 500(CME) |
| Jun15 |
150615 |
2079.50 |
2086.70 |
2073.00 |
2084.00 |
-9.10 |
29,162 |
130,167 |
-11,818 |
| Sep15 |
150615 |
2078.90 |
2081.00 |
2063.10 |
2075.60 |
-9.30 |
25,858 |
27,473 |
+15,722 |
| Dec15 |
150615 |
2068.40 |
2068.40 |
2057.90 |
2068.40 |
-9.50 |
0 |
1,651 |
-1 |
| Mar16 |
150615 |
2063.30 |
2063.30 |
2052.80 |
2063.30 |
-9.50 |
0 |
100 |
+0 |
| Total Volume and Open Interest |
55,020 |
159,932 |
+3,903 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150615 |
2087.00 |
2089.75 |
2071.25 |
2084.00 |
-9.00 |
1,480,514 |
2,313,187 |
-276,766 |
| Sep15 |
150615 |
2076.50 |
2081.50 |
2062.75 |
2075.50 |
-9.50 |
746,891 |
755,803 |
+396,523 |
| Total Volume and Open Interest |
2,227,744 |
3,085,254 |
+119,753 |
| NASDAQ 100(CME) |
| Jun15 |
150615 |
4418.00 |
4436.50 |
4396.50 |
4435.50 |
-19.30 |
332 |
9,260 |
-26 |
| Total Volume and Open Interest |
332 |
9,260 |
-26 |
| NASDAQ 100 E-Mini(Globex) |
| Jun15 |
150615 |
4443.50 |
4444.80 |
4394.30 |
4435.50 |
-19.30 |
186,848 |
248,047 |
-47,755 |
| Sep15 |
150615 |
4430.00 |
4437.30 |
4386.50 |
4428.00 |
-19.30 |
93,865 |
77,917 |
+52,358 |
| Total Volume and Open Interest |
280,721 |
326,007 |
+4,604 |
| S & P Midcap 400(CME) |
| Jun15 |
150615 |
1520.20 |
1520.20 |
1520.20 |
1520.20 |
-10.50 |
91 |
1,412 |
+0 |
| Total Volume and Open Interest |
91 |
1,412 |
+0 |
| Volatility Index(CBOE) |
| Jun15 |
150615 |
14.35 |
15.65 |
14.35 |
15.48 |
+1.28 |
86,576 |
137,692 |
+0 |
| Jul15 |
150615 |
15.40 |
16.10 |
15.40 |
16.02 |
+0.64 |
59,519 |
111,864 |
+0 |
| Aug15 |
150615 |
16.15 |
16.62 |
16.13 |
16.58 |
+0.50 |
19,821 |
41,156 |
+0 |
| Sep15 |
150615 |
16.75 |
17.22 |
16.75 |
17.18 |
+0.41 |
6,820 |
24,955 |
+0 |
| Total Volume and Open Interest |
185,319 |
366,101 |
+0 |
| Russell 2000(ICE) |
| Jun15 |
150615 |
1262.50 |
1263.90 |
1244.60 |
1260.50 |
-5.30 |
130,464 |
289,444 |
-59,602 |
| Sep15 |
150615 |
1255.00 |
1258.40 |
1238.90 |
1255.00 |
-5.30 |
92,095 |
85,459 |
+67,839 |
| Dec15 |
150615 |
1250.00 |
1250.50 |
1250.00 |
1250.50 |
-5.30 |
|
|
|
| Total Volume and Open Interest |
222,559 |
374,904 |
+8,237 |
| Nikkei 225(CME) |
| Sep15 |
150615 |
20365 |
20435 |
20250 |
20395 |
+20 |
15,353 |
52,868 |
+1,561 |
| Dec15 |
150615 |
20375 |
20375 |
20365 |
20365 |
+20 |
|
|
|
| Total Volume and Open Interest |
15,353 |
52,868 |
-16,740 |
| Nikkei 225(SGX) |
| Sep15 |
150615 |
20420 |
20425 |
20195 |
20340 |
-40 |
115,021 |
267,865 |
+29,807 |
| Dec15 |
150615 |
20310 |
20310 |
20130 |
20250 |
-40 |
0 |
12,055 |
+0 |
| Mar16 |
150615 |
20230 |
20230 |
20230 |
20230 |
-40 |
|
|
|
| Total Volume and Open Interest |
189,406 |
452,253 |
+21,251 |
| CAC 40(EURONEXT) |
| Jun15 |
150615 |
4870.0 |
4876.5 |
4802.0 |
4815.0 |
-85.0 |
112,779 |
323,305 |
-15,494 |
| Jul15 |
150615 |
4870.0 |
4870.0 |
4795.5 |
4807.5 |
-85.0 |
1,028 |
19,124 |
+7,216 |
| Aug15 |
150615 |
4807.0 |
4810.0 |
4807.0 |
4808.5 |
-85.0 |
5 |
30 |
+1 |
| Total Volume and Open Interest |
114,009 |
344,709 |
-8,104 |
| Hang Seng Index(HKFE) |
| Jun15 |
150615 |
27130 |
27144 |
26586 |
26599 |
-529 |
47,054 |
126,457 |
+593 |
| Jul15 |
150615 |
27116 |
27124 |
26623 |
26632 |
-534 |
1,041 |
4,085 |
+608 |
| Total Volume and Open Interest |
48,457 |
135,864 |
+1,295 |
| DAX(EUREX) |
| Jun15 |
150615 |
11100.0 |
11117.0 |
10953.5 |
11004.5 |
-189.0 |
122,296 |
159,078 |
-9,211 |
| Sep15 |
150615 |
11101.5 |
11120.5 |
10960.0 |
11011.0 |
-188.0 |
18,301 |
31,363 |
+11,078 |
| Dec15 |
150615 |
11032.5 |
11099.5 |
10988.0 |
11015.5 |
-188.5 |
278 |
1,063 |
+56 |
| Total Volume and Open Interest |
140,875 |
191,504 |
+1,923 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150615 |
6757.50 |
6773.50 |
6701.00 |
6713.00 |
-76.50 |
88,888 |
521,089 |
-17,595 |
| Sep15 |
150615 |
6711.00 |
6721.00 |
6651.50 |
6663.00 |
-76.00 |
10,440 |
86,944 |
+25,013 |
| Dec15 |
150615 |
6660.00 |
6660.00 |
6637.00 |
6637.00 |
-76.00 |
1 |
1,628 |
+1 |
| Total Volume and Open Interest |
99,329 |
609,661 |
+7,419 |
| SPI 200(SFE) |
| Jun15 |
150615 |
5536.0 |
5555.0 |
5489.0 |
5543.0 |
+9.0 |
30,336 |
244,277 |
-2,280 |
| Sep15 |
150615 |
5483.0 |
5497.0 |
5440.0 |
5491.0 |
+10.0 |
2,907 |
6,406 |
+2,050 |
| Dec15 |
150615 |
5481.0 |
5481.0 |
5481.0 |
5481.0 |
+8.0 |
10 |
2,501 |
-5 |
| Total Volume and Open Interest |
33,264 |
254,730 |
-287 |
| FTSE MIB(ISE) |
| Jun15 |
150615 |
22600.00 |
22655.00 |
22280.00 |
22387.00 |
-517.00 |
40,545 |
59,635 |
+1,116 |
| Sep15 |
150615 |
22555.00 |
22585.00 |
22215.00 |
22315.00 |
-517.00 |
431 |
1,866 |
+58 |
| Dec15 |
150615 |
22233.00 |
22233.00 |
22233.00 |
22233.00 |
-517.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
40,976 |
61,506 |
+1,174 |
| KOSPI 200(KFE) |
| Sep15 |
150615 |
251.30 |
251.95 |
249.60 |
251.15 |
-0.25 |
55,723 |
98,188 |
+18,081 |
| Dec15 |
150615 |
252.70 |
252.80 |
250.80 |
252.00 |
-0.35 |
31 |
2,764 |
+11 |
| Mar16 |
150615 |
249.10 |
250.55 |
249.10 |
250.45 |
-0.05 |
4 |
447 |
+0 |
| Total Volume and Open Interest |
240,358 |
102,454 |
-48,975 |
| GSCI(CME) |
| Jul15 |
150615 |
434.70 |
437.60 |
433.50 |
434.70 |
-2.80 |
2,074 |
11,426 |
+2,019 |
| Aug15 |
150615 |
435.00 |
437.60 |
433.50 |
435.00 |
-2.50 |
|
|
|
| Sep15 |
150615 |
435.80 |
435.80 |
435.80 |
435.80 |
|
|
|
|
|
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
