|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue June 16, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150616 |
939.00 |
959.00 |
938.75 |
957.50 |
+19.75 |
113,304 |
208,871 |
-21,359 |
| Aug15 |
150616 |
922.25 |
943.25 |
920.75 |
941.75 |
+21.00 |
22,094 |
60,608 |
+1,666 |
| Sep15 |
150616 |
911.00 |
932.00 |
910.75 |
930.50 |
+22.75 |
8,374 |
24,085 |
+1,243 |
| Nov15 |
150616 |
906.50 |
929.00 |
905.00 |
927.50 |
+23.25 |
82,662 |
325,169 |
+8,104 |
| Jan16 |
150616 |
913.25 |
935.25 |
911.25 |
933.50 |
+22.25 |
8,180 |
33,261 |
+2,710 |
| Mar16 |
150616 |
917.00 |
937.25 |
916.00 |
936.50 |
+20.50 |
3,554 |
43,156 |
+371 |
| May16 |
150616 |
922.75 |
939.75 |
918.50 |
938.25 |
+19.75 |
2,392 |
19,092 |
-68 |
| Jul16 |
150616 |
928.75 |
944.00 |
924.00 |
943.50 |
+19.50 |
1,413 |
13,027 |
+264 |
| Aug16 |
150616 |
930.00 |
942.25 |
923.25 |
942.25 |
+19.00 |
11 |
417 |
+2 |
| Sep16 |
150616 |
920.00 |
930.00 |
914.25 |
930.00 |
+15.75 |
1 |
233 |
+0 |
| Nov16 |
150616 |
915.00 |
925.75 |
910.00 |
923.75 |
+13.75 |
343 |
9,028 |
+115 |
| Jan17 |
150616 |
927.75 |
929.50 |
915.75 |
929.50 |
+13.75 |
8 |
78 |
+1 |
| Mar17 |
150616 |
934.00 |
934.00 |
920.00 |
934.00 |
+14.00 |
3 |
70 |
+0 |
| May17 |
150616 |
937.00 |
937.00 |
923.00 |
937.00 |
+14.00 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
242,341 |
737,465 |
-6,949 |
| Soybean Meal(CBOT) |
| Jul15 |
150616 |
313.20 |
321.90 |
311.50 |
320.80 |
+7.60 |
64,475 |
113,742 |
-6,056 |
| Aug15 |
150616 |
305.40 |
313.40 |
303.50 |
312.60 |
+8.00 |
20,528 |
43,497 |
-45 |
| Sep15 |
150616 |
299.80 |
308.10 |
299.30 |
307.40 |
+7.60 |
9,589 |
31,590 |
-490 |
| Oct15 |
150616 |
297.00 |
303.00 |
295.20 |
302.80 |
+7.60 |
6,332 |
23,511 |
+140 |
| Dec15 |
150616 |
294.30 |
302.30 |
294.30 |
301.90 |
+7.60 |
35,756 |
131,933 |
+2,502 |
| Jan16 |
150616 |
295.50 |
301.60 |
293.80 |
301.20 |
+7.40 |
2,965 |
11,777 |
+123 |
| Mar16 |
150616 |
292.80 |
299.90 |
292.10 |
299.40 |
+7.30 |
2,443 |
12,726 |
+331 |
| May16 |
150616 |
294.10 |
299.80 |
292.40 |
299.30 |
+6.90 |
1,822 |
12,219 |
+414 |
| Jul16 |
150616 |
295.60 |
301.00 |
293.90 |
300.50 |
+6.60 |
1,543 |
12,909 |
+219 |
| Aug16 |
150616 |
297.80 |
300.40 |
294.10 |
300.40 |
+6.30 |
89 |
2,222 |
+43 |
| Total Volume and Open Interest |
146,337 |
404,495 |
-2,497 |
| Soybean Oil(CBOT) |
| Jul15 |
150616 |
32.70 |
33.08 |
32.62 |
32.90 |
+0.21 |
66,304 |
112,818 |
-6,464 |
| Aug15 |
150616 |
32.74 |
33.12 |
32.67 |
32.97 |
+0.23 |
22,445 |
47,744 |
-89 |
| Sep15 |
150616 |
32.80 |
33.20 |
32.76 |
33.05 |
+0.25 |
13,922 |
28,109 |
-109 |
| Oct15 |
150616 |
32.86 |
33.24 |
32.83 |
33.13 |
+0.27 |
5,344 |
15,927 |
+148 |
| Dec15 |
150616 |
33.02 |
33.43 |
32.99 |
33.31 |
+0.29 |
41,075 |
150,766 |
+2,436 |
| Jan16 |
150616 |
33.29 |
33.57 |
33.17 |
33.48 |
+0.30 |
1,749 |
15,923 |
+232 |
| Mar16 |
150616 |
33.41 |
33.58 |
33.24 |
33.54 |
+0.30 |
1,782 |
16,766 |
+335 |
| May16 |
150616 |
33.30 |
33.55 |
33.18 |
33.52 |
+0.34 |
1,418 |
13,174 |
+399 |
| Jul16 |
150616 |
33.27 |
33.56 |
33.17 |
33.56 |
+0.39 |
1,021 |
9,997 |
+271 |
| Aug16 |
150616 |
33.38 |
33.52 |
33.13 |
33.52 |
+0.39 |
87 |
1,180 |
+64 |
| Total Volume and Open Interest |
155,460 |
415,863 |
-2,567 |
| Canola(WCE) |
| Jul15 |
150616 |
483.3 |
491.5 |
483.0 |
491.0 |
+8.3 |
7,580 |
58,361 |
-4,362 |
| Nov15 |
150616 |
480.1 |
490.0 |
479.9 |
489.4 |
+9.5 |
11,803 |
131,621 |
+1,631 |
| Jan16 |
150616 |
481.4 |
485.6 |
477.6 |
485.2 |
+8.3 |
605 |
5,619 |
+371 |
| Mar16 |
150616 |
478.1 |
484.4 |
475.9 |
483.9 |
+9.5 |
3 |
1,040 |
+0 |
| May16 |
150616 |
474.5 |
480.2 |
474.5 |
480.2 |
+8.8 |
3 |
606 |
+0 |
| Total Volume and Open Interest |
20,007 |
198,827 |
-2,350 |
| Corn(CBOT) |
| Jul15 |
150616 |
349.00 |
354.25 |
347.50 |
354.00 |
+5.75 |
223,042 |
404,386 |
-31,778 |
| Sep15 |
150616 |
353.00 |
360.00 |
352.00 |
359.75 |
+7.00 |
142,843 |
452,813 |
+14,265 |
| Dec15 |
150616 |
364.00 |
370.25 |
362.50 |
370.00 |
+6.50 |
89,315 |
402,813 |
+6,346 |
| Mar16 |
150616 |
375.25 |
381.25 |
374.00 |
381.00 |
+6.00 |
9,591 |
98,244 |
+2,634 |
| May16 |
150616 |
382.50 |
388.50 |
381.25 |
388.25 |
+6.00 |
2,090 |
23,075 |
+382 |
| Jul16 |
150616 |
389.00 |
395.00 |
388.00 |
394.75 |
+5.75 |
2,046 |
41,383 |
+360 |
| Sep16 |
150616 |
390.25 |
393.75 |
387.50 |
393.25 |
+4.75 |
597 |
4,708 |
+233 |
| Dec16 |
150616 |
394.00 |
398.50 |
392.50 |
398.00 |
+4.50 |
1,501 |
29,765 |
+374 |
| Mar17 |
150616 |
405.00 |
408.00 |
403.50 |
408.00 |
+4.25 |
30 |
1,312 |
+24 |
| May17 |
150616 |
414.50 |
414.50 |
410.50 |
414.50 |
+4.00 |
2 |
745 |
-1 |
| Total Volume and Open Interest |
471,094 |
1,461,063 |
-7,148 |
| Wheat(CBOT) |
| Jul15 |
150616 |
489.00 |
495.00 |
487.00 |
488.75 |
-0.50 |
60,187 |
143,004 |
-4,814 |
| Sep15 |
150616 |
495.50 |
501.00 |
492.25 |
494.50 |
-0.75 |
33,351 |
162,973 |
+5,926 |
| Dec15 |
150616 |
510.25 |
514.75 |
506.00 |
508.25 |
-1.50 |
14,231 |
96,103 |
+2,628 |
| Mar16 |
150616 |
523.00 |
526.75 |
518.75 |
521.00 |
-2.25 |
2,810 |
28,283 |
+804 |
| May16 |
150616 |
534.00 |
534.00 |
527.00 |
529.00 |
-2.75 |
358 |
8,247 |
+4 |
| Jul16 |
150616 |
540.25 |
540.25 |
530.75 |
534.00 |
-2.50 |
230 |
6,342 |
-46 |
| Total Volume and Open Interest |
111,192 |
445,884 |
+4,505 |
| Wheat(KCBT) |
| Jul15 |
150616 |
509.25 |
515.00 |
505.25 |
506.50 |
-2.25 |
14,550 |
50,641 |
-2,463 |
| Sep15 |
150616 |
518.75 |
523.75 |
514.00 |
515.50 |
-2.75 |
10,318 |
58,883 |
+2,251 |
| Dec15 |
150616 |
536.50 |
540.75 |
532.00 |
533.50 |
-2.25 |
2,700 |
35,553 |
+625 |
| Mar16 |
150616 |
549.25 |
550.00 |
545.75 |
547.00 |
-2.25 |
403 |
9,611 |
+120 |
| May16 |
150616 |
558.00 |
558.50 |
555.00 |
556.00 |
-2.25 |
53 |
3,134 |
+7 |
| Jul16 |
150616 |
569.25 |
569.25 |
561.75 |
562.75 |
-2.25 |
76 |
4,409 |
+37 |
| Total Volume and Open Interest |
28,100 |
162,856 |
+577 |
| Wheat(MGE) |
| Jul15 |
150616 |
545.75 |
552.50 |
545.50 |
547.50 |
+2.00 |
3,436 |
23,611 |
-1,049 |
| Sep15 |
150616 |
555.75 |
559.75 |
554.00 |
556.50 |
+2.25 |
2,518 |
19,756 |
+435 |
| Dec15 |
150616 |
568.25 |
572.00 |
566.25 |
568.75 |
+1.75 |
648 |
15,118 |
-264 |
| Mar16 |
150616 |
580.75 |
583.00 |
580.00 |
581.75 |
+1.25 |
49 |
6,799 |
-10 |
| May16 |
150616 |
590.00 |
591.75 |
588.50 |
590.75 |
+1.25 |
14 |
1,720 |
-3 |
| Total Volume and Open Interest |
6,691 |
68,432 |
-887 |
| Oats(CBOT) |
| Jul15 |
150616 |
251.50 |
254.75 |
250.50 |
252.50 |
+0.25 |
375 |
2,733 |
-301 |
| Sep15 |
150616 |
259.75 |
262.00 |
258.00 |
260.00 |
+0.50 |
235 |
1,771 |
-16 |
| Dec15 |
150616 |
265.50 |
268.50 |
265.00 |
265.50 |
-1.00 |
482 |
3,891 |
+20 |
| Mar16 |
150616 |
272.75 |
273.75 |
272.75 |
272.75 |
-1.00 |
50 |
322 |
+8 |
| Total Volume and Open Interest |
1,142 |
8,718 |
-289 |
| Rough Rice(CBOT) |
| Jul15 |
150616 |
9.80 |
9.87 |
9.75 |
9.80 |
+0.03 |
501 |
6,154 |
-367 |
| Sep15 |
150616 |
10.06 |
10.12 |
10.01 |
10.06 |
+0.03 |
457 |
5,104 |
+162 |
| Nov15 |
150616 |
10.35 |
10.38 |
10.31 |
10.35 |
+0.04 |
17 |
379 |
-5 |
| Jan16 |
150616 |
10.59 |
10.60 |
10.56 |
10.60 |
+0.04 |
0 |
49 |
+0 |
| Total Volume and Open Interest |
975 |
11,688 |
-210 |
| Live Cattle(CME) |
| Jun15 |
150616 |
152.500 |
153.000 |
151.550 |
152.050 |
-0.135 |
8,344 |
13,485 |
-2,965 |
| Aug15 |
150616 |
151.300 |
151.850 |
150.750 |
151.235 |
+0.105 |
30,675 |
151,121 |
-5,368 |
| Oct15 |
150616 |
153.600 |
154.235 |
153.150 |
153.650 |
+0.150 |
7,583 |
62,689 |
-43 |
| Dec15 |
150616 |
154.450 |
155.130 |
154.250 |
154.785 |
+0.335 |
6,188 |
42,903 |
+387 |
| Feb16 |
150616 |
153.735 |
154.735 |
153.735 |
154.450 |
+0.625 |
1,228 |
12,047 |
+135 |
| Apr16 |
150616 |
152.600 |
153.250 |
152.285 |
152.950 |
+0.415 |
462 |
7,988 |
+96 |
| Total Volume and Open Interest |
54,698 |
294,079 |
-7,655 |
| Feeder Cattle(CME) |
| Aug15 |
150616 |
224.250 |
225.080 |
223.580 |
224.850 |
+0.950 |
4,621 |
26,256 |
-112 |
| Sep15 |
150616 |
222.185 |
222.880 |
221.535 |
222.450 |
+0.500 |
1,213 |
5,102 |
+62 |
| Oct15 |
150616 |
220.000 |
220.735 |
219.450 |
220.350 |
+0.315 |
1,906 |
6,033 |
-84 |
| Nov15 |
150616 |
218.000 |
218.750 |
217.600 |
218.450 |
+0.515 |
996 |
3,483 |
+57 |
| Jan16 |
150616 |
210.350 |
210.935 |
210.035 |
210.785 |
+0.250 |
138 |
2,349 |
+38 |
| Mar16 |
150616 |
207.435 |
207.800 |
207.435 |
207.580 |
+0.130 |
50 |
794 |
+17 |
| Apr16 |
150616 |
208.200 |
208.200 |
208.200 |
208.200 |
-0.035 |
13 |
140 |
+6 |
| Total Volume and Open Interest |
8,941 |
44,194 |
-14 |
| Lean Hogs(CME) |
| Jul15 |
150616 |
77.000 |
77.800 |
76.830 |
77.150 |
-0.050 |
15,520 |
37,085 |
-3,441 |
| Aug15 |
150616 |
75.000 |
75.950 |
74.950 |
75.550 |
+0.075 |
13,766 |
76,696 |
+2,923 |
| Oct15 |
150616 |
65.580 |
66.150 |
65.200 |
65.550 |
-0.335 |
4,009 |
50,446 |
+296 |
| Dec15 |
150616 |
62.580 |
63.285 |
62.130 |
62.800 |
-0.200 |
2,603 |
32,662 |
+577 |
| Feb16 |
150616 |
66.050 |
66.750 |
65.535 |
66.500 |
-0.080 |
606 |
13,236 |
+66 |
| Apr16 |
150616 |
68.650 |
69.250 |
68.035 |
69.035 |
-0.015 |
425 |
4,763 |
+64 |
| May16 |
150616 |
72.900 |
73.500 |
72.750 |
72.900 |
-1.030 |
7 |
129 |
+6 |
| Jun16 |
150616 |
75.300 |
76.080 |
75.100 |
75.750 |
-0.050 |
183 |
1,244 |
+49 |
| Total Volume and Open Interest |
37,121 |
216,463 |
-9,333 |
| Class III Milk(CME) |
| Jun15 |
150616 |
16.75 |
16.77 |
16.73 |
16.74 |
unch |
31 |
5,771 |
+3 |
| Jul15 |
150616 |
16.95 |
17.05 |
16.88 |
16.99 |
+0.04 |
242 |
4,554 |
-31 |
| Aug15 |
150616 |
17.09 |
17.23 |
17.08 |
17.19 |
+0.07 |
131 |
3,921 |
+20 |
| Sep15 |
150616 |
17.30 |
17.39 |
17.29 |
17.38 |
+0.05 |
51 |
3,697 |
+0 |
| Oct15 |
150616 |
17.40 |
17.43 |
17.38 |
17.38 |
+0.01 |
28 |
3,292 |
+6 |
| Nov15 |
150616 |
17.45 |
17.45 |
17.40 |
17.45 |
+0.01 |
21 |
3,214 |
+10 |
| Dec15 |
150616 |
17.12 |
17.17 |
17.12 |
17.12 |
-0.03 |
10 |
2,895 |
+4 |
| Jan16 |
150616 |
16.55 |
16.59 |
16.55 |
16.59 |
-0.06 |
13 |
774 |
+1 |
| Feb16 |
150616 |
16.62 |
16.62 |
16.54 |
16.54 |
-0.09 |
17 |
621 |
+1 |
| Mar16 |
150616 |
16.68 |
16.68 |
16.56 |
16.61 |
-0.08 |
1 |
566 |
+0 |
| Apr16 |
150616 |
16.73 |
16.73 |
16.59 |
16.59 |
-0.14 |
15 |
348 |
+13 |
| May16 |
150616 |
16.79 |
16.80 |
16.70 |
16.71 |
-0.08 |
5 |
306 |
+2 |
| Jun16 |
150616 |
16.82 |
16.82 |
16.78 |
16.78 |
-0.04 |
2 |
299 |
+2 |
| Total Volume and Open Interest |
567 |
30,796 |
+31 |
| Cocoa(ICE) |
| Jul15 |
150616 |
3211 |
3248 |
3211 |
3234 |
+27 |
9,759 |
8,464 |
-5,088 |
| Sep15 |
150616 |
3211 |
3241 |
3205 |
3235 |
+37 |
20,500 |
100,249 |
+4,603 |
| Dec15 |
150616 |
3198 |
3226 |
3192 |
3219 |
+35 |
2,815 |
54,576 |
+623 |
| Mar16 |
150616 |
3183 |
3210 |
3180 |
3203 |
+34 |
1,336 |
27,743 |
-232 |
| May16 |
150616 |
3177 |
3200 |
3171 |
3194 |
+33 |
351 |
7,163 |
-9 |
| Jul16 |
150616 |
3180 |
3184 |
3180 |
3184 |
+34 |
363 |
7,419 |
+90 |
| Sep16 |
150616 |
3164 |
3171 |
3164 |
3171 |
+31 |
62 |
731 |
-46 |
| Total Volume and Open Interest |
35,264 |
209,717 |
-24 |
| Coffee "C"(ICE) |
| Jul15 |
150616 |
128.75 |
130.35 |
127.90 |
129.35 |
+1.55 |
20,998 |
37,067 |
-7,794 |
| Sep15 |
150616 |
131.30 |
132.95 |
130.45 |
132.00 |
+1.70 |
16,053 |
80,839 |
+3,226 |
| Dec15 |
150616 |
134.80 |
136.60 |
134.15 |
135.65 |
+1.70 |
3,271 |
33,821 |
+497 |
| Mar16 |
150616 |
138.95 |
140.20 |
137.80 |
139.30 |
+1.75 |
638 |
13,478 |
+76 |
| May16 |
150616 |
141.00 |
142.05 |
140.00 |
141.50 |
+1.70 |
120 |
6,892 |
+42 |
| Jul16 |
150616 |
143.85 |
143.85 |
143.05 |
143.35 |
+1.80 |
80 |
2,808 |
+7 |
| Total Volume and Open Interest |
41,375 |
184,516 |
-3,913 |
| Orange Juice(ICE) |
| Jul15 |
150616 |
120.00 |
120.75 |
117.90 |
120.05 |
-0.80 |
910 |
7,395 |
-177 |
| Sep15 |
150616 |
121.25 |
121.60 |
119.10 |
121.10 |
-0.90 |
249 |
5,477 |
+103 |
| Nov15 |
150616 |
122.95 |
122.95 |
122.90 |
122.90 |
-0.90 |
10 |
1,250 |
-9 |
| Jan16 |
150616 |
125.10 |
125.10 |
124.95 |
124.95 |
-0.90 |
10 |
488 |
+4 |
| Mar16 |
150616 |
127.45 |
127.45 |
126.80 |
126.80 |
-0.90 |
0 |
67 |
+0 |
| May16 |
150616 |
129.55 |
129.55 |
128.90 |
128.90 |
-0.30 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
1,179 |
14,685 |
-79 |
| Sugar #11(ICE) |
| Jul15 |
150616 |
11.46 |
11.54 |
11.30 |
11.31 |
-0.15 |
75,257 |
187,152 |
-35,349 |
| Oct15 |
150616 |
11.81 |
11.95 |
11.67 |
11.68 |
-0.15 |
88,755 |
457,227 |
+26,426 |
| Mar16 |
150616 |
13.27 |
13.39 |
13.17 |
13.18 |
-0.09 |
21,651 |
160,510 |
+3,894 |
| May16 |
150616 |
13.37 |
13.48 |
13.30 |
13.33 |
-0.05 |
2,243 |
31,175 |
+302 |
| Jul16 |
150616 |
13.43 |
13.54 |
13.37 |
13.44 |
unch |
1,960 |
30,789 |
+411 |
| Oct16 |
150616 |
13.68 |
13.80 |
13.61 |
13.70 |
+0.01 |
1,156 |
23,883 |
+152 |
| Mar17 |
150616 |
14.25 |
14.35 |
14.17 |
14.26 |
+0.01 |
98 |
10,135 |
+40 |
| May17 |
150616 |
14.32 |
14.34 |
14.24 |
14.31 |
+0.02 |
6 |
1,933 |
-1 |
| Total Volume and Open Interest |
191,144 |
907,814 |
-4,120 |
| London Cocoa(LCE) |
| Jul15 |
150616 |
2130 |
2149 |
2130 |
2147 |
+10 |
3,324 |
69,102 |
-1,145 |
| Sep15 |
150616 |
2137 |
2148 |
2134 |
2147 |
+11 |
6,421 |
66,227 |
+474 |
| Dec15 |
150616 |
2114 |
2126 |
2112 |
2124 |
+11 |
2,788 |
59,611 |
+441 |
| Mar16 |
150616 |
2088 |
2100 |
2085 |
2098 |
+12 |
2,378 |
61,590 |
-34 |
| May16 |
150616 |
2082 |
2094 |
2082 |
2093 |
+13 |
1,029 |
13,011 |
+283 |
| Jul16 |
150616 |
2082 |
2088 |
2078 |
2088 |
+13 |
351 |
18,979 |
+175 |
| Sep16 |
150616 |
2076 |
2082 |
2076 |
2081 |
+12 |
69 |
6,114 |
+23 |
| Total Volume and Open Interest |
16,406 |
297,766 |
+258 |
| London Sugar(LCE) |
| Aug15 |
150616 |
345.70 |
347.60 |
344.00 |
344.20 |
-0.80 |
3,544 |
36,217 |
+230 |
| Oct15 |
150616 |
345.50 |
346.60 |
342.70 |
343.10 |
-1.40 |
2,310 |
22,766 |
+207 |
| Dec15 |
150616 |
349.90 |
351.40 |
346.80 |
347.10 |
-2.20 |
1,427 |
15,737 |
+416 |
| Mar16 |
150616 |
355.20 |
356.10 |
351.50 |
351.80 |
-2.60 |
570 |
9,338 |
+262 |
| May16 |
150616 |
360.20 |
360.30 |
355.70 |
355.70 |
-3.40 |
175 |
3,115 |
+151 |
| Total Volume and Open Interest |
8,134 |
89,564 |
+1,263 |
| Cotton(ICE) |
| Jul15 |
150616 |
63.31 |
65.01 |
62.73 |
64.43 |
+1.22 |
19,249 |
30,700 |
-10,130 |
| Oct15 |
150616 |
64.50 |
66.00 |
64.48 |
65.88 |
+1.13 |
18 |
264 |
+8 |
| Dec15 |
150616 |
63.61 |
65.16 |
63.16 |
64.97 |
+1.34 |
17,448 |
127,519 |
+5,399 |
| Mar16 |
150616 |
63.97 |
65.25 |
63.39 |
65.11 |
+1.15 |
1,194 |
11,888 |
+293 |
| May16 |
150616 |
63.99 |
65.48 |
63.99 |
65.39 |
+1.01 |
96 |
1,315 |
+2 |
| Jul16 |
150616 |
64.50 |
65.88 |
64.50 |
65.78 |
+0.89 |
61 |
2,385 |
+1 |
| Total Volume and Open Interest |
38,080 |
175,356 |
-4,413 |
| Lumber(CME) |
| Jul15 |
150616 |
296.2 |
296.5 |
291.1 |
293.1 |
-3.3 |
477 |
2,005 |
-148 |
| Sep15 |
150616 |
299.5 |
300.5 |
296.5 |
298.7 |
-1.1 |
276 |
1,823 |
-3 |
| Nov15 |
150616 |
294.0 |
297.1 |
292.6 |
295.2 |
-1.8 |
23 |
298 |
+5 |
| Jan16 |
150616 |
302.1 |
305.0 |
301.0 |
302.2 |
-1.8 |
0 |
54 |
+0 |
| Total Volume and Open Interest |
776 |
4,201 |
-146 |
| Crude Oil(NYM) |
| Jul15 |
150616 |
59.60 |
60.37 |
59.42 |
59.97 |
+0.45 |
246,898 |
136,961 |
-13,022 |
| Aug15 |
150616 |
60.01 |
60.81 |
59.88 |
60.45 |
+0.45 |
91,955 |
284,282 |
-3,631 |
| Sep15 |
150616 |
60.39 |
61.15 |
60.27 |
60.84 |
+0.45 |
58,777 |
264,515 |
+13,993 |
| Oct15 |
150616 |
60.66 |
61.40 |
60.50 |
61.09 |
+0.48 |
22,102 |
100,258 |
+464 |
| Nov15 |
150616 |
60.96 |
61.70 |
60.78 |
61.39 |
+0.51 |
12,010 |
65,987 |
+674 |
| Dec15 |
150616 |
61.15 |
62.00 |
61.03 |
61.67 |
+0.52 |
35,737 |
224,329 |
+326 |
| Jan16 |
150616 |
61.91 |
62.14 |
61.30 |
61.92 |
+0.51 |
4,116 |
66,550 |
+150 |
| Feb16 |
150616 |
62.04 |
62.34 |
61.82 |
62.11 |
+0.48 |
2,736 |
32,934 |
+722 |
| Mar16 |
150616 |
62.00 |
62.50 |
61.99 |
62.29 |
+0.46 |
3,613 |
56,113 |
-36 |
| Apr16 |
150616 |
62.16 |
62.66 |
62.16 |
62.44 |
+0.44 |
990 |
18,375 |
-4 |
| May16 |
150616 |
62.65 |
62.67 |
62.58 |
62.58 |
+0.42 |
779 |
16,112 |
-26 |
| Jun16 |
150616 |
62.70 |
62.93 |
62.15 |
62.73 |
+0.41 |
6,760 |
72,078 |
-482 |
| Jul16 |
150616 |
62.82 |
62.82 |
62.82 |
62.82 |
+0.40 |
719 |
15,055 |
+153 |
| Aug16 |
150616 |
62.92 |
63.12 |
62.91 |
62.91 |
+0.39 |
246 |
10,604 |
+74 |
| Sep16 |
150616 |
63.03 |
63.03 |
63.03 |
63.03 |
+0.39 |
750 |
31,701 |
+27 |
| Oct16 |
150616 |
63.17 |
63.17 |
63.17 |
63.17 |
+0.38 |
309 |
11,339 |
+48 |
| Total Volume and Open Interest |
512,150 |
1,666,403 |
+446 |
| e-miNY Crude Oil(NYM) |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150616 |
59.675 |
60.350 |
59.425 |
59.975 |
+0.450 |
5,685 |
2,725 |
-79 |
| Aug15 |
150616 |
60.125 |
60.800 |
59.925 |
60.450 |
+0.450 |
600 |
747 |
+56 |
| Sep15 |
150616 |
60.500 |
61.125 |
60.250 |
60.850 |
+0.450 |
317 |
685 |
-24 |
| Oct15 |
150616 |
61.150 |
61.300 |
60.675 |
61.100 |
+0.500 |
52 |
480 |
-4 |
| Nov15 |
150616 |
61.450 |
61.500 |
61.400 |
61.400 |
+0.525 |
97 |
463 |
+0 |
| Dec15 |
150616 |
61.525 |
61.775 |
61.525 |
61.675 |
+0.525 |
73 |
923 |
-12 |
| Jan16 |
150616 |
61.925 |
61.925 |
61.925 |
61.925 |
+0.525 |
0 |
12 |
+0 |
| Feb16 |
150616 |
62.100 |
62.100 |
62.100 |
62.100 |
+0.475 |
0 |
8 |
+0 |
| Mar16 |
150616 |
62.300 |
62.300 |
62.300 |
62.300 |
+0.475 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
6,848 |
6,118 |
-73 |
| NY Harbor ULSD(NYM) |
| Jul15 |
150616 |
187.03 |
188.85 |
186.03 |
188.49 |
+1.46 |
46,010 |
55,228 |
-3,265 |
| Aug15 |
150616 |
187.55 |
189.58 |
186.93 |
189.15 |
+1.24 |
25,237 |
66,585 |
+187 |
| Sep15 |
150616 |
188.93 |
190.98 |
188.53 |
190.57 |
+1.06 |
14,525 |
58,941 |
+3,108 |
| Oct15 |
150616 |
191.05 |
192.68 |
190.80 |
192.40 |
+0.98 |
6,093 |
26,208 |
+940 |
| Nov15 |
150616 |
193.24 |
194.70 |
192.30 |
194.25 |
+0.92 |
5,750 |
22,486 |
+1,092 |
| Dec15 |
150616 |
194.59 |
196.17 |
193.91 |
195.79 |
+0.85 |
7,479 |
43,782 |
+213 |
| Jan16 |
150616 |
196.74 |
197.40 |
195.78 |
197.14 |
+0.78 |
2,456 |
14,152 |
+374 |
| Feb16 |
150616 |
197.06 |
198.00 |
196.59 |
197.61 |
+0.68 |
1,018 |
11,029 |
+311 |
| Mar16 |
150616 |
196.31 |
197.61 |
196.23 |
197.22 |
+0.64 |
1,161 |
15,549 |
+468 |
| Apr16 |
150616 |
195.56 |
196.50 |
195.20 |
196.07 |
+0.65 |
159 |
7,716 |
-1 |
| May16 |
150616 |
195.65 |
196.45 |
195.21 |
196.09 |
+0.64 |
117 |
4,744 |
+12 |
| Jun16 |
150616 |
196.31 |
197.22 |
195.52 |
196.71 |
+0.61 |
236 |
15,279 |
-26 |
| Jul16 |
150616 |
198.15 |
198.15 |
197.89 |
197.89 |
+0.62 |
36 |
1,915 |
+6 |
| Aug16 |
150616 |
199.03 |
199.03 |
199.03 |
199.03 |
+0.61 |
27 |
2,064 |
+8 |
| Total Volume and Open Interest |
110,928 |
364,281 |
+3,566 |
| RBOB Gasoline(NYM) |
| Jul15 |
150616 |
209.73 |
214.86 |
209.24 |
212.45 |
+2.54 |
52,672 |
66,605 |
-4,275 |
| Aug15 |
150616 |
205.08 |
210.03 |
205.08 |
207.96 |
+2.13 |
39,633 |
78,780 |
+1,350 |
| Sep15 |
150616 |
201.38 |
204.57 |
200.46 |
202.73 |
+1.75 |
25,649 |
65,865 |
+4,435 |
| Oct15 |
150616 |
184.00 |
186.50 |
183.30 |
185.23 |
+1.24 |
12,935 |
36,610 |
+704 |
| Nov15 |
150616 |
179.89 |
181.00 |
178.34 |
180.02 |
+0.99 |
9,466 |
29,936 |
+1,133 |
| Dec15 |
150616 |
175.75 |
177.42 |
174.56 |
176.26 |
+0.89 |
7,916 |
43,923 |
+1,658 |
| Jan16 |
150616 |
174.52 |
175.87 |
173.35 |
174.97 |
+0.86 |
1,934 |
12,091 |
+360 |
| Feb16 |
150616 |
174.95 |
175.67 |
174.28 |
175.48 |
+0.81 |
1,004 |
5,088 |
+185 |
| Mar16 |
150616 |
175.96 |
177.37 |
175.78 |
176.92 |
+0.70 |
561 |
4,803 |
+77 |
| Apr16 |
150616 |
196.21 |
196.50 |
195.99 |
195.99 |
+0.60 |
268 |
3,121 |
+93 |
| Total Volume and Open Interest |
153,222 |
375,618 |
+5,512 |
| e-miNY RBOB Gasoline(NYM) |
| Jul15 |
150616 |
212.50 |
212.50 |
212.50 |
212.50 |
+2.60 |
0 |
2 |
+0 |
| Aug15 |
150616 |
208.00 |
208.00 |
207.96 |
208.00 |
+2.20 |
|
|
|
| Sep15 |
150616 |
202.70 |
202.73 |
202.70 |
202.70 |
+1.70 |
|
|
|
| Oct15 |
150616 |
185.20 |
185.23 |
185.20 |
185.20 |
+1.20 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Jul15 |
150616 |
2.907 |
2.929 |
2.831 |
2.894 |
+0.005 |
144,900 |
130,375 |
-17,927 |
| Aug15 |
150616 |
2.940 |
2.948 |
2.851 |
2.918 |
+0.006 |
87,088 |
150,514 |
+8,166 |
| Sep15 |
150616 |
2.927 |
2.960 |
2.865 |
2.931 |
+0.006 |
38,577 |
176,695 |
+7,433 |
| Oct15 |
150616 |
2.970 |
2.988 |
2.896 |
2.958 |
+0.004 |
25,110 |
134,312 |
+1,759 |
| Nov15 |
150616 |
3.084 |
3.100 |
3.013 |
3.068 |
+0.001 |
10,161 |
80,340 |
-165 |
| Dec15 |
150616 |
3.258 |
3.275 |
3.194 |
3.240 |
-0.002 |
7,176 |
64,533 |
-17 |
| Jan16 |
150616 |
3.370 |
3.374 |
3.295 |
3.339 |
-0.003 |
11,293 |
69,970 |
-786 |
| Feb16 |
150616 |
3.363 |
3.367 |
3.289 |
3.332 |
-0.003 |
1,505 |
16,337 |
+3 |
| Mar16 |
150616 |
3.316 |
3.319 |
3.249 |
3.288 |
-0.003 |
5,919 |
45,872 |
-1,613 |
| Apr16 |
150616 |
3.130 |
3.137 |
3.087 |
3.109 |
-0.001 |
3,724 |
45,083 |
-332 |
| May16 |
150616 |
3.110 |
3.113 |
3.092 |
3.107 |
-0.001 |
210 |
13,035 |
-18 |
| Jun16 |
150616 |
3.137 |
3.137 |
3.120 |
3.132 |
-0.002 |
226 |
10,341 |
-52 |
| Jul16 |
150616 |
3.160 |
3.175 |
3.151 |
3.168 |
-0.002 |
153 |
9,166 |
+38 |
| Aug16 |
150616 |
3.175 |
3.175 |
3.175 |
3.175 |
-0.002 |
38 |
8,158 |
+6 |
| Sep16 |
150616 |
3.152 |
3.168 |
3.152 |
3.168 |
unch |
64 |
7,067 |
-3 |
| Oct16 |
150616 |
3.184 |
3.201 |
3.177 |
3.199 |
+0.003 |
1,214 |
13,276 |
-62 |
| Total Volume and Open Interest |
338,695 |
1,031,374 |
-4,082 |
| Brent Crude Oil(ICE) |
| Aug15 |
150616 |
63.80 |
64.41 |
63.42 |
63.70 |
-0.25 |
225,877 |
310,580 |
+4,381 |
| Sep15 |
150616 |
64.47 |
65.11 |
64.20 |
64.49 |
-0.17 |
68,815 |
347,353 |
+3,006 |
| Oct15 |
150616 |
65.10 |
65.68 |
64.86 |
65.18 |
-0.06 |
19,448 |
98,731 |
-292 |
| Nov15 |
150616 |
65.59 |
66.14 |
65.36 |
65.78 |
+0.05 |
8,370 |
66,503 |
+207 |
| Dec15 |
150616 |
66.05 |
66.63 |
65.79 |
66.31 |
+0.14 |
38,486 |
239,321 |
+2,328 |
| Jan16 |
150616 |
66.73 |
66.94 |
66.19 |
66.75 |
+0.20 |
3,497 |
59,708 |
+398 |
| Feb16 |
150616 |
67.14 |
67.36 |
66.55 |
67.09 |
+0.23 |
3,733 |
47,982 |
+597 |
| Mar16 |
150616 |
67.32 |
67.64 |
66.83 |
67.38 |
+0.25 |
7,039 |
66,586 |
-430 |
| Apr16 |
150616 |
67.48 |
67.95 |
67.13 |
67.70 |
+0.27 |
2,558 |
40,315 |
+186 |
| May16 |
150616 |
67.80 |
68.56 |
67.80 |
68.01 |
+0.28 |
989 |
22,615 |
+82 |
| Jun16 |
150616 |
68.19 |
68.54 |
67.68 |
68.32 |
+0.30 |
10,441 |
74,764 |
+385 |
| Jul16 |
150616 |
68.40 |
68.59 |
68.40 |
68.59 |
+0.31 |
858 |
20,782 |
+105 |
| Aug16 |
150616 |
68.85 |
68.85 |
68.85 |
68.85 |
+0.31 |
488 |
17,610 |
+76 |
| Sep16 |
150616 |
68.52 |
69.09 |
68.52 |
69.09 |
+0.32 |
2,201 |
26,177 |
+131 |
| Total Volume and Open Interest |
515,869 |
1,775,290 |
-24,327 |
| Gas Oil(ICE) |
| Jul15 |
150616 |
575.00 |
580.75 |
573.50 |
577.75 |
+1.75 |
58,888 |
188,099 |
-1,969 |
| Aug15 |
150616 |
576.75 |
583.00 |
576.00 |
580.00 |
+1.75 |
43,981 |
142,237 |
+4,884 |
| Sep15 |
150616 |
584.00 |
586.25 |
579.75 |
583.00 |
+1.25 |
17,820 |
79,937 |
+1,757 |
| Oct15 |
150616 |
589.50 |
590.75 |
585.25 |
588.00 |
+0.75 |
12,833 |
75,448 |
-1,465 |
| Nov15 |
150616 |
592.25 |
593.75 |
589.00 |
591.00 |
+0.75 |
7,191 |
46,186 |
+2,195 |
| Dec15 |
150616 |
592.00 |
595.75 |
590.00 |
593.00 |
+0.50 |
17,346 |
99,981 |
+1,482 |
| Jan16 |
150616 |
597.00 |
598.25 |
593.75 |
595.75 |
+0.25 |
2,059 |
23,924 |
+264 |
| Feb16 |
150616 |
601.25 |
601.25 |
597.00 |
598.75 |
+0.25 |
1,118 |
16,048 |
+37 |
| Mar16 |
150616 |
603.25 |
603.25 |
599.00 |
600.75 |
+0.25 |
1,272 |
19,742 |
+11 |
| Apr16 |
150616 |
601.00 |
602.50 |
600.25 |
602.00 |
+0.50 |
491 |
13,350 |
+10 |
| Total Volume and Open Interest |
168,694 |
801,231 |
+8,599 |
| Ethanol(CBOT) |
| Jul15 |
150616 |
1.470 |
1.488 |
1.460 |
1.479 |
+0.021 |
294 |
2,212 |
-60 |
| Aug15 |
150616 |
1.455 |
1.470 |
1.455 |
1.469 |
+0.017 |
225 |
1,225 |
-10 |
| Sep15 |
150616 |
1.457 |
1.459 |
1.455 |
1.459 |
+0.017 |
104 |
714 |
-76 |
| Oct15 |
150616 |
1.444 |
1.444 |
1.444 |
1.444 |
+0.017 |
18 |
519 |
+6 |
| Nov15 |
150616 |
1.431 |
1.431 |
1.431 |
1.431 |
+0.017 |
0 |
323 |
+0 |
| Dec15 |
150616 |
1.420 |
1.420 |
1.420 |
1.420 |
+0.017 |
45 |
1,529 |
+26 |
| Jan16 |
150616 |
1.409 |
1.409 |
1.409 |
1.409 |
+0.017 |
106 |
389 |
+53 |
| Feb16 |
150616 |
1.411 |
1.411 |
1.411 |
1.411 |
+0.017 |
85 |
99 |
+38 |
| Total Volume and Open Interest |
877 |
7,342 |
-23 |
| WTI Crude Oil(ICE) |
| Jul15 |
150616 |
59.52 |
60.37 |
59.42 |
59.97 |
+0.45 |
30,496 |
42,586 |
-5,008 |
| Aug15 |
150616 |
59.99 |
60.79 |
59.88 |
60.45 |
+0.45 |
23,489 |
51,254 |
+796 |
| Sep15 |
150616 |
60.87 |
61.12 |
60.29 |
60.84 |
+0.45 |
12,742 |
56,450 |
-311 |
| Oct15 |
150616 |
61.08 |
61.36 |
60.55 |
61.09 |
+0.48 |
6,635 |
30,163 |
+1,039 |
| Nov15 |
150616 |
61.35 |
61.66 |
60.93 |
61.39 |
+0.51 |
4,347 |
14,216 |
+25 |
| Dec15 |
150616 |
61.61 |
61.94 |
61.06 |
61.67 |
+0.52 |
10,861 |
89,899 |
+1,381 |
| Jan16 |
150616 |
61.85 |
62.02 |
61.74 |
61.92 |
+0.51 |
2,191 |
11,863 |
+263 |
| Feb16 |
150616 |
62.05 |
62.21 |
62.00 |
62.11 |
+0.48 |
1,337 |
3,050 |
+768 |
| Mar16 |
150616 |
62.23 |
62.29 |
62.04 |
62.29 |
+0.46 |
224 |
7,769 |
+13 |
| Apr16 |
150616 |
62.44 |
62.44 |
62.44 |
62.44 |
+0.44 |
62 |
3,121 |
-12 |
| May16 |
150616 |
62.58 |
62.58 |
62.58 |
62.58 |
+0.42 |
71 |
3,121 |
+7 |
| Jun16 |
150616 |
62.66 |
62.87 |
62.66 |
62.73 |
+0.41 |
1,397 |
20,059 |
-645 |
| Jul16 |
150616 |
62.82 |
62.82 |
62.82 |
62.82 |
+0.40 |
33 |
1,088 |
-12 |
| Aug16 |
150616 |
62.91 |
62.91 |
62.91 |
62.91 |
+0.39 |
48 |
1,854 |
+11 |
| Sep16 |
150616 |
63.03 |
63.03 |
63.03 |
63.03 |
+0.39 |
44 |
2,858 |
+17 |
| Oct16 |
150616 |
63.17 |
63.17 |
63.17 |
63.17 |
+0.38 |
46 |
697 |
-34 |
| Total Volume and Open Interest |
96,609 |
422,719 |
-1,505 |
| US Dollar Index(ICE) |
| Sep15 |
150616 |
95.120 |
95.500 |
94.810 |
95.262 |
+0.160 |
83,203 |
83,729 |
+17,298 |
| Dec15 |
150616 |
95.520 |
95.890 |
95.195 |
95.655 |
+0.188 |
119 |
1,735 |
+11 |
| Mar16 |
150616 |
95.500 |
95.940 |
95.500 |
95.940 |
+0.188 |
22 |
316 |
+1 |
| Total Volume and Open Interest |
119,591 |
107,843 |
+101 |
| Australian Dollar(CME) |
| Jun15 |
150615 |
77.42 |
77.72 |
77.10 |
77.70 |
+0.33 |
95,857 |
60,088 |
-22,364 |
| Sep15 |
150616 |
77.24 |
77.44 |
76.85 |
77.07 |
-0.18 |
68,204 |
121,847 |
+6,595 |
| Dec15 |
150616 |
76.62 |
76.81 |
76.62 |
76.72 |
-0.18 |
10 |
74 |
+4 |
| Total Volume and Open Interest |
86,936 |
174,448 |
-979 |
| British Pound(CME) |
| Jun15 |
150615 |
155.59 |
155.66 |
154.90 |
155.26 |
-0.27 |
106,569 |
59,898 |
-20,516 |
| Sep15 |
150616 |
155.89 |
156.44 |
155.31 |
156.38 |
+0.42 |
112,669 |
141,643 |
+10,471 |
| Dec15 |
150616 |
155.78 |
156.31 |
155.45 |
156.31 |
+0.42 |
8 |
114 |
+5 |
| Total Volume and Open Interest |
132,734 |
194,078 |
+2,847 |
| Canadian Dollar(CME) |
| Jun15 |
150616 |
81.11 |
81.24 |
81.02 |
81.17 |
+0.01 |
20,144 |
41,478 |
-11,015 |
| Sep15 |
150616 |
81.03 |
81.29 |
80.87 |
81.08 |
+0.04 |
56,299 |
70,929 |
+13,165 |
| Dec15 |
150616 |
80.92 |
81.12 |
80.80 |
80.99 |
+0.04 |
178 |
3,417 |
+52 |
| Mar16 |
150616 |
80.95 |
80.95 |
80.95 |
80.95 |
+0.04 |
0 |
570 |
+0 |
| Total Volume and Open Interest |
76,621 |
116,476 |
+2,202 |
| Japanese Yen(CME) |
| Jun15 |
150615 |
81.13 |
81.16 |
80.89 |
81.04 |
+0.02 |
193,914 |
125,279 |
-29,727 |
| Sep15 |
150616 |
81.11 |
81.21 |
80.85 |
81.15 |
+0.02 |
153,740 |
257,564 |
+21,988 |
| Dec15 |
150616 |
81.20 |
81.30 |
81.20 |
81.29 |
+0.03 |
12 |
1,104 |
+3 |
| Total Volume and Open Interest |
214,707 |
358,161 |
-3,983 |
| Swiss Franc(CME) |
| Jun15 |
150615 |
107.58 |
107.63 |
106.69 |
106.91 |
-0.82 |
25,941 |
15,856 |
-5,066 |
| Sep15 |
150616 |
107.88 |
108.22 |
107.43 |
107.62 |
-0.11 |
23,682 |
19,077 |
+2,072 |
| Dec15 |
150616 |
108.09 |
108.09 |
108.09 |
108.09 |
-0.10 |
26 |
313 |
+7 |
| Total Volume and Open Interest |
30,272 |
33,478 |
+287 |
| EuroFX(CME) |
| Jun15 |
150615 |
112.17 |
112.61 |
111.90 |
112.37 |
-0.24 |
376,177 |
150,141 |
-81,880 |
| Sep15 |
150616 |
112.97 |
113.44 |
112.18 |
112.54 |
-0.43 |
318,836 |
345,300 |
+27,908 |
| Dec15 |
150616 |
113.07 |
113.63 |
112.48 |
112.72 |
-0.43 |
240 |
2,042 |
+87 |
| Total Volume and Open Interest |
399,726 |
464,380 |
-5,353 |
| Mexican Peso(CME) |
| Jun15 |
150615 |
648.62 |
649.12 |
647.38 |
647.38 |
-1.62 |
48,046 |
36,906 |
-19,158 |
| Jul15 |
150616 |
646.25 |
648.25 |
646.25 |
648.25 |
+2.00 |
4 |
8 |
+2 |
| Total Volume and Open Interest |
51,079 |
158,078 |
-4,826 |
| Brazilian Real(CME) |
| Jul15 |
150616 |
317.55 |
322.20 |
317.15 |
322.15 |
+4.40 |
441 |
6,703 |
+1 |
| Aug15 |
150616 |
314.50 |
318.75 |
314.50 |
318.75 |
+4.35 |
1 |
4 |
+0 |
| Sep15 |
150616 |
311.30 |
315.40 |
310.95 |
315.40 |
+4.35 |
0 |
1,599 |
+0 |
| Oct15 |
150616 |
312.10 |
312.10 |
312.10 |
312.10 |
+3.85 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
442 |
17,459 |
+1 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150616 |
152~030 |
152~310 |
152~020 |
152~300 |
+0~260 |
908 |
7,237 |
-1,691 |
| Sep15 |
150616 |
150~230 |
151~230 |
150~150 |
151~160 |
+0~270 |
240,854 |
482,532 |
-8,491 |
| Dec15 |
150616 |
149~280 |
150~000 |
149~010 |
149~280 |
+0~270 |
2 |
11 |
+2 |
| Total Volume and Open Interest |
241,764 |
489,780 |
-10,180 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150616 |
126~135 |
126~225 |
126~115 |
126~205 |
+0~090 |
31,831 |
43,577 |
-15,432 |
| Sep15 |
150616 |
125~195 |
125~315 |
125~185 |
125~290 |
+0~100 |
1,308,870 |
2,659,485 |
-43,880 |
| Dec15 |
150616 |
125~080 |
125~080 |
124~300 |
125~080 |
+0~100 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
1,340,701 |
2,703,077 |
-59,312 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150616 |
119~146 |
119~174 |
119~112 |
119~160 |
+0~046 |
4,577 |
17,088 |
-3,270 |
| Sep15 |
150616 |
118~210 |
118~286 |
118~210 |
118~272 |
+0~052 |
674,264 |
2,088,746 |
-15,740 |
| Dec15 |
150616 |
118~132 |
118~132 |
118~080 |
118~132 |
+0~052 |
|
|
|
| Total Volume and Open Interest |
678,841 |
2,105,834 |
-19,010 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150616 |
109~186 |
109~196 |
109~186 |
109~194 |
+0~006 |
2,155 |
10,013 |
-840 |
| Sep15 |
150616 |
109~060 |
109~082 |
109~060 |
109~076 |
+0~012 |
285,415 |
1,193,277 |
+43,817 |
| Dec15 |
150616 |
108~294 |
108~294 |
108~294 |
108~294 |
unch |
|
|
|
| Total Volume and Open Interest |
287,570 |
1,203,290 |
+42,977 |
| Eurodollars(CME) |
| Sep15 |
150616 |
99.555 |
99.570 |
99.555 |
99.565 |
+0.010 |
211,154 |
1,166,480 |
+24,595 |
| Dec15 |
150616 |
99.365 |
99.385 |
99.365 |
99.380 |
+0.010 |
208,945 |
1,257,058 |
-11,308 |
| Mar16 |
150616 |
99.165 |
99.190 |
99.160 |
99.185 |
+0.015 |
246,850 |
1,014,588 |
+4,368 |
| Jun16 |
150616 |
98.940 |
98.975 |
98.935 |
98.965 |
+0.020 |
277,882 |
1,038,115 |
-31,663 |
| Sep16 |
150616 |
98.705 |
98.745 |
98.705 |
98.735 |
+0.025 |
231,729 |
890,420 |
+9,480 |
| Dec16 |
150616 |
98.480 |
98.525 |
98.480 |
98.515 |
+0.030 |
240,153 |
1,080,000 |
-3,833 |
| Mar17 |
150616 |
98.300 |
98.345 |
98.300 |
98.330 |
+0.030 |
176,171 |
696,549 |
-21,541 |
| Jun17 |
150616 |
98.125 |
98.170 |
98.125 |
98.160 |
+0.030 |
286,398 |
693,936 |
+46,911 |
| Sep17 |
150616 |
97.980 |
98.025 |
97.980 |
98.015 |
+0.030 |
129,126 |
526,149 |
-2,082 |
| Dec17 |
150616 |
97.840 |
97.890 |
97.840 |
97.880 |
+0.035 |
135,938 |
627,529 |
+916 |
| Mar18 |
150616 |
97.730 |
97.775 |
97.730 |
97.770 |
+0.040 |
84,749 |
363,642 |
+2,674 |
| Jun18 |
150616 |
97.620 |
97.665 |
97.620 |
97.660 |
+0.040 |
72,710 |
295,979 |
+173 |
| Sep18 |
150616 |
97.515 |
97.560 |
97.515 |
97.555 |
+0.040 |
40,973 |
185,449 |
+1,249 |
| Dec18 |
150616 |
97.410 |
97.460 |
97.410 |
97.455 |
+0.045 |
47,341 |
236,754 |
+4,712 |
| Mar19 |
150616 |
97.325 |
97.380 |
97.325 |
97.370 |
+0.045 |
35,194 |
143,744 |
-3,352 |
| Jun19 |
150616 |
97.240 |
97.295 |
97.240 |
97.285 |
+0.045 |
30,464 |
177,493 |
+9,973 |
| Sep19 |
150616 |
97.165 |
97.215 |
97.160 |
97.205 |
+0.045 |
17,345 |
102,984 |
-383 |
| Dec19 |
150616 |
97.080 |
97.135 |
97.080 |
97.125 |
+0.045 |
14,895 |
82,603 |
+482 |
| Total Volume and Open Interest |
2,552,578 |
10,860,499 |
-982,763 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150616 |
155~26 |
156~22 |
155~24 |
156~22 |
+0~30 |
1,457 |
17,624 |
-1,223 |
| Sep15 |
150616 |
154~12 |
155~19 |
154~03 |
155~09 |
+0~30 |
80,180 |
598,769 |
+486 |
| Dec15 |
150616 |
153~29 |
153~29 |
152~31 |
153~29 |
+0~30 |
|
|
|
| Total Volume and Open Interest |
81,637 |
616,393 |
-737 |
| 30 Day Federal Funds(CBOT) |
| Jun15 |
150616 |
99.870 |
99.870 |
99.868 |
99.870 |
unch |
4,153 |
71,201 |
+2,646 |
| Jul15 |
150616 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
9,422 |
183,568 |
+2,350 |
| Aug15 |
150616 |
99.845 |
99.850 |
99.845 |
99.845 |
unch |
15,226 |
150,456 |
+5,076 |
| Sep15 |
150616 |
99.805 |
99.805 |
99.800 |
99.800 |
unch |
9,515 |
64,214 |
+2,189 |
| Oct15 |
150616 |
99.740 |
99.745 |
99.735 |
99.740 |
+0.005 |
14,227 |
98,241 |
-3,247 |
| Nov15 |
150616 |
99.705 |
99.710 |
99.700 |
99.705 |
+0.005 |
13,933 |
71,654 |
+3,643 |
| Total Volume and Open Interest |
82,457 |
847,376 |
+13,957 |
| 3-Mth Euro-Yen(CME) |
| Sep15 |
150616 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150616 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150616 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150616 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150616 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150616 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150616 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150616 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150616 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Dec17 |
150616 |
99.255 |
99.255 |
99.255 |
99.255 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150616 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150616 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150616 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150616 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150616 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150616 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150616 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Jun17 |
150616 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150616 |
146.34 |
146.47 |
146.28 |
146.42 |
+0.10 |
4,055 |
15,910 |
+405 |
| Dec15 |
150616 |
145.86 |
145.86 |
145.86 |
145.86 |
+0.10 |
0 |
1 |
+0 |
| Mar16 |
150616 |
145.30 |
145.30 |
145.30 |
145.30 |
+0.10 |
|
|
|
| Total Volume and Open Interest |
4,055 |
15,911 |
+405 |
| Euro-Bund(EUREX) |
| Sep15 |
150616 |
151.44 |
152.21 |
151.28 |
151.43 |
+0.16 |
869,586 |
1,325,457 |
-16,265 |
| Dec15 |
150616 |
151.43 |
152.29 |
151.43 |
151.52 |
+0.18 |
67 |
355 |
+10 |
| Mar16 |
150616 |
152.00 |
152.00 |
151.52 |
151.52 |
+0.18 |
|
|
|
| Total Volume and Open Interest |
780,143 |
1,325,812 |
-16,255 |
| Euro-Bobl(EUREX) |
| Sep15 |
150616 |
129.18 |
129.41 |
129.14 |
129.22 |
+0.08 |
567,837 |
1,120,278 |
+13,896 |
| Dec15 |
150616 |
127.32 |
127.32 |
127.32 |
127.32 |
+0.17 |
0 |
321 |
+0 |
| Mar16 |
150616 |
127.32 |
127.32 |
127.32 |
127.32 |
+0.17 |
|
|
|
| Total Volume and Open Interest |
562,876 |
1,120,599 |
+13,896 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150615 |
100.015 |
100.015 |
100.015 |
100.015 |
+0.005 |
263 |
7,664 |
-248 |
| Sep15 |
150616 |
99.955 |
99.955 |
99.955 |
99.955 |
unch |
285 |
13,362 |
+0 |
| Dec15 |
150616 |
99.940 |
99.940 |
99.940 |
99.940 |
+0.005 |
735 |
32,477 |
+0 |
| Total Volume and Open Interest |
137 |
73,663 |
+4 |
| Long Gilt(LIFFE) |
| Jun15 |
150616 |
116~22 |
116~28 |
116~21 |
116~28 |
+0~07 |
1,291 |
22,593 |
-981 |
| Sep15 |
150616 |
115~27 |
116~12 |
115~20 |
115~31 |
+0~07 |
188,714 |
397,606 |
+4,739 |
| Total Volume and Open Interest |
190,005 |
420,199 |
+3,758 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150616 |
99.42 |
99.43 |
99.42 |
99.42 |
unch |
16,284 |
298,020 |
-84 |
| Sep15 |
150616 |
99.38 |
99.39 |
99.37 |
99.37 |
unch |
47,667 |
335,857 |
-3,006 |
| Dec15 |
150616 |
99.28 |
99.31 |
99.28 |
99.29 |
unch |
35,317 |
311,170 |
-2,091 |
| Mar16 |
150616 |
99.17 |
99.20 |
99.17 |
99.18 |
unch |
42,853 |
297,887 |
-2,103 |
| Jun16 |
150616 |
99.04 |
99.07 |
99.03 |
99.05 |
+0.01 |
55,273 |
258,148 |
+892 |
| Sep16 |
150616 |
98.89 |
98.92 |
98.88 |
98.90 |
+0.01 |
57,386 |
249,192 |
+3,477 |
| Total Volume and Open Interest |
509,484 |
2,815,146 |
-6,993 |
| 3-Mth Euribor(LIFFE) |
| Sep15 |
150616 |
99.950 |
99.965 |
99.945 |
99.955 |
+0.005 |
168,597 |
452,809 |
+20,402 |
| Dec15 |
150616 |
99.935 |
99.950 |
99.925 |
99.940 |
+0.005 |
75,438 |
332,203 |
+988 |
| Mar16 |
150616 |
99.930 |
99.940 |
99.915 |
99.930 |
+0.005 |
62,707 |
331,054 |
+3,083 |
| Total Volume and Open Interest |
710,206 |
3,635,579 |
+50,742 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150611 |
97.85 |
97.86 |
97.84 |
97.85 |
unch |
30,477 |
60,126 |
-58,520 |
| Sep15 |
150616 |
97.88 |
97.89 |
97.87 |
97.89 |
unch |
23,514 |
228,025 |
-8,888 |
| Dec15 |
150616 |
97.92 |
97.93 |
97.90 |
97.92 |
-0.01 |
29,790 |
182,284 |
-7,723 |
| Mar16 |
150616 |
97.93 |
97.95 |
97.91 |
97.93 |
-0.01 |
18,362 |
135,914 |
-6,685 |
| Jun16 |
150616 |
97.90 |
97.92 |
97.88 |
97.91 |
unch |
11,877 |
132,729 |
-1,785 |
| Sep16 |
150616 |
97.84 |
97.85 |
97.82 |
97.84 |
-0.01 |
7,395 |
69,885 |
+240 |
| Dec16 |
150616 |
97.74 |
97.76 |
97.72 |
97.74 |
-0.01 |
8,739 |
56,540 |
+1,088 |
| Mar17 |
150616 |
97.62 |
97.65 |
97.61 |
97.64 |
unch |
6,584 |
39,953 |
-1,863 |
| Jun17 |
150616 |
97.52 |
97.54 |
97.51 |
97.53 |
unch |
7,090 |
18,776 |
+2,596 |
| Sep17 |
150616 |
97.42 |
97.42 |
97.41 |
97.41 |
-0.02 |
2,531 |
6,936 |
+277 |
| Total Volume and Open Interest |
117,004 |
874,447 |
-23,293 |
| 10-Year Aus T-Bonds(SFE) |
| Sep15 |
150616 |
96.93 |
97.01 |
96.92 |
96.95 |
unch |
138,459 |
637,571 |
+70,748 |
| Dec15 |
150616 |
96.95 |
96.95 |
96.95 |
96.95 |
|
|
|
|
| 3-Year Aus T-Bonds(SFE) |
| Sep15 |
150616 |
97.91 |
97.96 |
97.90 |
97.94 |
+0.03 |
164,783 |
555,737 |
+76,525 |
| Dec15 |
150616 |
97.94 |
97.94 |
97.94 |
97.94 |
|
|
|
|
| Gold(CMX) |
| Jun15 |
150616 |
1186.5 |
1186.5 |
1175.9 |
1180.5 |
-4.8 |
141 |
652 |
-96 |
| Aug15 |
150616 |
1185.3 |
1187.4 |
1175.4 |
1180.9 |
-4.9 |
86,352 |
267,333 |
+2,772 |
| Oct15 |
150616 |
1186.5 |
1188.1 |
1176.6 |
1181.9 |
-4.9 |
352 |
12,112 |
-100 |
| Dec15 |
150616 |
1186.6 |
1189.3 |
1177.7 |
1183.1 |
-4.9 |
4,591 |
69,787 |
-132 |
| Feb16 |
150616 |
1190.0 |
1190.0 |
1179.7 |
1184.2 |
-4.9 |
1,370 |
12,144 |
-164 |
| Apr16 |
150616 |
1187.1 |
1187.1 |
1185.0 |
1185.5 |
-4.9 |
1,501 |
10,841 |
+397 |
| Jun16 |
150616 |
1183.0 |
1186.7 |
1182.5 |
1186.7 |
-5.0 |
1,010 |
8,953 |
+5 |
| Aug16 |
150616 |
1188.1 |
1188.1 |
1188.1 |
1188.1 |
-5.1 |
260 |
1,435 |
+110 |
| Oct16 |
150616 |
1189.9 |
1189.9 |
1189.9 |
1189.9 |
-5.1 |
0 |
1,310 |
+0 |
| Dec16 |
150616 |
1191.8 |
1191.8 |
1191.8 |
1191.8 |
-5.1 |
206 |
9,372 |
+175 |
| Feb17 |
150616 |
1194.0 |
1194.0 |
1194.0 |
1194.0 |
-5.2 |
0 |
151 |
+0 |
| Apr17 |
150616 |
1196.3 |
1196.3 |
1196.3 |
1196.3 |
-5.2 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
95,999 |
407,147 |
+2,978 |
| Silver(CMX) |
| Jul15 |
150616 |
1603.5 |
1610.5 |
1585.0 |
1596.5 |
-11.8 |
37,562 |
91,328 |
-578 |
| Sep15 |
150616 |
1607.5 |
1613.5 |
1589.0 |
1600.4 |
-12.2 |
7,892 |
52,343 |
+1,304 |
| Dec15 |
150616 |
1612.0 |
1613.5 |
1595.0 |
1605.9 |
-12.2 |
1,484 |
31,063 |
+93 |
| Mar16 |
150616 |
1610.5 |
1612.5 |
1610.1 |
1610.1 |
-12.4 |
66 |
5,384 |
+13 |
| May16 |
150616 |
1620.0 |
1620.0 |
1612.8 |
1612.8 |
-12.6 |
40 |
547 |
+20 |
| Jul16 |
150616 |
1615.5 |
1615.5 |
1615.5 |
1615.5 |
-12.8 |
0 |
4,162 |
+0 |
| Sep16 |
150616 |
1618.7 |
1618.7 |
1618.7 |
1618.7 |
-12.9 |
0 |
156 |
+0 |
| Total Volume and Open Interest |
47,112 |
192,527 |
+864 |
| Platinum(NYMEX) |
| Jul15 |
150616 |
1086.8 |
1094.3 |
1078.2 |
1079.8 |
-8.8 |
12,405 |
55,902 |
-1,415 |
| Oct15 |
150616 |
1088.5 |
1094.4 |
1079.6 |
1080.8 |
-8.7 |
3,670 |
23,040 |
+2,786 |
| Jan16 |
150616 |
1082.5 |
1082.8 |
1082.1 |
1082.3 |
-8.7 |
34 |
261 |
+30 |
| Apr16 |
150616 |
1084.5 |
1084.5 |
1084.5 |
1084.5 |
-8.7 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
16,110 |
79,217 |
+1,402 |
| Palladium(NYMEX) |
| Jun15 |
150616 |
734.40 |
734.40 |
732.75 |
732.75 |
-1.35 |
30 |
56 |
-19 |
| Sep15 |
150616 |
734.00 |
741.00 |
731.90 |
732.80 |
-1.35 |
3,021 |
32,652 |
+141 |
| Dec15 |
150616 |
736.95 |
737.85 |
733.70 |
733.70 |
-1.35 |
17 |
363 |
+8 |
| Total Volume and Open Interest |
3,068 |
33,072 |
+130 |
| Copper(CMX) |
| Jul15 |
150616 |
264.35 |
265.55 |
261.05 |
261.55 |
-3.15 |
40,112 |
65,840 |
-3,702 |
| Sep15 |
150616 |
264.70 |
265.90 |
261.55 |
262.05 |
-2.95 |
15,538 |
78,250 |
+2,681 |
| Dec15 |
150616 |
265.35 |
266.45 |
262.35 |
262.80 |
-2.90 |
2,256 |
22,901 |
+335 |
| Mar16 |
150616 |
266.30 |
266.85 |
263.00 |
263.50 |
-2.90 |
416 |
7,048 |
+89 |
| May16 |
150616 |
266.90 |
266.90 |
264.05 |
264.05 |
-2.90 |
96 |
360 |
+27 |
| Total Volume and Open Interest |
59,152 |
182,055 |
-611 |
| DJIA Index(CBOT) |
| Jun15 |
150616 |
17795 |
17911 |
17790 |
17911 |
+115 |
131 |
7,858 |
-78 |
| Total Volume and Open Interest |
131 |
7,858 |
-78 |
| E-mini DJIA Index(CBOT) |
| Jun15 |
150616 |
17799 |
17923 |
17690 |
17911 |
+115 |
86,333 |
69,863 |
-20,545 |
| Sep15 |
150616 |
17709 |
17838 |
17603 |
17826 |
+114 |
119,066 |
47,586 |
+21,536 |
| Dec15 |
150616 |
17704 |
17744 |
17704 |
17744 |
+114 |
6 |
53 |
+0 |
| Mar16 |
150616 |
17662 |
17662 |
17662 |
17662 |
+114 |
1 |
2 |
+1 |
| Total Volume and Open Interest |
205,406 |
117,504 |
+992 |
| S & P 500(CME) |
| Jun15 |
150616 |
2083.00 |
2097.50 |
2082.50 |
2097.40 |
+13.40 |
29,581 |
122,409 |
-7,758 |
| Sep15 |
150616 |
2075.40 |
2089.90 |
2062.20 |
2089.00 |
+13.40 |
20,382 |
38,565 |
+11,092 |
| Dec15 |
150616 |
2081.80 |
2081.90 |
2081.80 |
2081.80 |
+13.40 |
0 |
1,651 |
+0 |
| Mar16 |
150616 |
2076.70 |
2076.80 |
2076.70 |
2076.70 |
+13.40 |
0 |
100 |
+0 |
| Total Volume and Open Interest |
49,963 |
163,266 |
+3,334 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150616 |
2083.50 |
2098.25 |
2070.50 |
2097.50 |
+13.50 |
1,134,193 |
1,906,031 |
-407,156 |
| Sep15 |
150616 |
2075.25 |
2090.00 |
2062.00 |
2089.00 |
+13.50 |
1,763,160 |
1,262,058 |
+506,255 |
| Total Volume and Open Interest |
2,900,632 |
3,185,891 |
+100,637 |
| NASDAQ 100(CME) |
| Jun15 |
150616 |
4425.00 |
4463.00 |
4424.00 |
4459.00 |
+23.50 |
964 |
8,942 |
-318 |
| Total Volume and Open Interest |
964 |
8,942 |
-318 |
| NASDAQ 100 E-Mini(Globex) |
| Jun15 |
150616 |
4432.50 |
4463.50 |
4403.00 |
4459.00 |
+23.50 |
153,829 |
190,684 |
-57,363 |
| Sep15 |
150616 |
4427.80 |
4456.50 |
4395.80 |
4451.80 |
+23.80 |
191,899 |
134,470 |
+56,553 |
| Total Volume and Open Interest |
345,735 |
325,204 |
-803 |
| S & P Midcap 400(CME) |
| Jun15 |
150616 |
1533.90 |
1533.90 |
1533.90 |
1533.90 |
+13.70 |
0 |
1,412 |
+0 |
| Total Volume and Open Interest |
0 |
1,412 |
+0 |
| Volatility Index(CBOE) |
| Jun15 |
150616 |
15.50 |
15.99 |
14.90 |
14.93 |
-0.55 |
114,094 |
113,421 |
-24,271 |
| Jul15 |
150616 |
16.00 |
16.27 |
15.50 |
15.65 |
-0.37 |
82,609 |
139,009 |
+27,145 |
| Aug15 |
150616 |
16.57 |
16.75 |
16.20 |
16.33 |
-0.25 |
26,482 |
46,828 |
+5,672 |
| Sep15 |
150616 |
17.20 |
17.36 |
16.88 |
16.98 |
-0.20 |
13,270 |
26,178 |
+1,223 |
| Total Volume and Open Interest |
256,760 |
381,418 |
+15,317 |
| Russell 2000(ICE) |
| Jun15 |
150616 |
1259.50 |
1272.20 |
1251.00 |
1271.10 |
+10.60 |
103,803 |
224,352 |
-65,092 |
| Sep15 |
150616 |
1253.90 |
1266.80 |
1245.30 |
1265.70 |
+10.70 |
125,774 |
152,772 |
+67,313 |
| Dec15 |
150616 |
1262.00 |
1262.00 |
1261.20 |
1261.20 |
+10.70 |
|
|
|
| Total Volume and Open Interest |
229,577 |
377,125 |
+2,221 |
| Nikkei 225(CME) |
| Sep15 |
150616 |
20410 |
20410 |
20160 |
20330 |
-65 |
13,578 |
52,281 |
-587 |
| Dec15 |
150616 |
20310 |
20310 |
20230 |
20290 |
-75 |
46 |
21 |
+21 |
| Total Volume and Open Interest |
13,624 |
52,302 |
-566 |
| Nikkei 225(SGX) |
| Sep15 |
150616 |
20375 |
20375 |
20220 |
20220 |
-120 |
74,372 |
265,819 |
-2,046 |
| Dec15 |
150616 |
20205 |
20255 |
20130 |
20130 |
-120 |
371 |
12,354 |
+299 |
| Mar16 |
150616 |
20110 |
20110 |
20110 |
20110 |
-120 |
9 |
0 |
+0 |
| Total Volume and Open Interest |
74,846 |
285,434 |
-166,819 |
| CAC 40(EURONEXT) |
| Jun15 |
150616 |
4818.5 |
4858.0 |
4745.5 |
4837.5 |
+22.5 |
136,830 |
324,101 |
+796 |
| Jul15 |
150616 |
4814.0 |
4849.5 |
4738.5 |
4830.0 |
+22.5 |
2,956 |
19,968 |
+844 |
| Aug15 |
150616 |
4788.5 |
4849.0 |
4750.5 |
4831.0 |
+22.5 |
5 |
30 |
+0 |
| Total Volume and Open Interest |
140,289 |
346,684 |
+1,975 |
| Hang Seng Index(HKFE) |
| Jun15 |
150616 |
26591 |
26648 |
26272 |
26278 |
-321 |
50,838 |
126,691 |
+234 |
| Jul15 |
150616 |
26620 |
26678 |
26300 |
26300 |
-332 |
2,114 |
5,204 |
+1,119 |
| Total Volume and Open Interest |
53,410 |
137,297 |
+1,433 |
| DAX(EUREX) |
| Jun15 |
150616 |
10998.0 |
11076.5 |
10798.0 |
11051.0 |
+46.5 |
122,296 |
151,033 |
-8,045 |
| Sep15 |
150616 |
11006.0 |
11083.5 |
10805.0 |
11057.5 |
+46.5 |
18,301 |
37,309 |
+5,946 |
| Dec15 |
150616 |
10953.5 |
11083.5 |
10855.0 |
11062.0 |
+46.5 |
278 |
1,177 |
+114 |
| Total Volume and Open Interest |
152,657 |
189,519 |
-1,985 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150616 |
6712.50 |
6723.50 |
6654.00 |
6709.50 |
-3.50 |
136,966 |
470,490 |
-50,599 |
| Sep15 |
150616 |
6666.50 |
6674.50 |
6604.50 |
6661.00 |
-2.00 |
50,564 |
148,656 |
+61,712 |
| Dec15 |
150616 |
6568.50 |
6635.00 |
6568.50 |
6635.00 |
-2.00 |
5 |
1,629 |
+1 |
| Total Volume and Open Interest |
187,535 |
620,775 |
+11,114 |
| SPI 200(SFE) |
| Jun15 |
150616 |
5549.0 |
5577.0 |
5517.0 |
5527.0 |
-16.0 |
32,166 |
240,071 |
-4,206 |
| Sep15 |
150616 |
5494.0 |
5524.0 |
5465.0 |
5473.0 |
-18.0 |
12,458 |
16,155 |
+9,749 |
| Dec15 |
150616 |
5465.0 |
5465.0 |
5465.0 |
5465.0 |
-16.0 |
105 |
2,556 |
+55 |
| Total Volume and Open Interest |
45,240 |
260,784 |
+6,054 |
| FTSE MIB(ISE) |
| Jun15 |
150616 |
22205.00 |
22445.00 |
21970.00 |
22327.00 |
-60.00 |
44,805 |
57,592 |
-2,043 |
| Sep15 |
150616 |
22120.00 |
22365.00 |
21900.00 |
22250.00 |
-65.00 |
1,792 |
2,846 |
+980 |
| Dec15 |
150616 |
22168.00 |
22168.00 |
22168.00 |
22168.00 |
-65.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
46,597 |
60,443 |
-1,063 |
| KOSPI 200(KFE) |
| Sep15 |
150616 |
251.15 |
251.30 |
246.80 |
248.30 |
-2.85 |
173,073 |
101,947 |
+3,759 |
| Dec15 |
150616 |
252.00 |
252.15 |
247.75 |
249.00 |
-3.00 |
280 |
2,870 |
+106 |
| Mar16 |
150616 |
250.45 |
250.45 |
247.30 |
247.70 |
-2.75 |
22 |
463 |
+16 |
| Total Volume and Open Interest |
173,376 |
106,335 |
+3,881 |
| GSCI(CME) |
| Jul15 |
150616 |
436.00 |
436.00 |
434.65 |
436.00 |
+1.30 |
977 |
12,301 |
+875 |
| Aug15 |
150616 |
436.30 |
436.30 |
434.95 |
436.30 |
+1.30 |
|
|
|
| Sep15 |
150616 |
437.10 |
437.10 |
435.75 |
437.10 |
+1.30 |
|
|
|
| Total Volume and Open Interest |
1,921 |
12,611 |
|
|
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
