|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 19, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150619 |
976.00 |
981.50 |
966.50 |
971.50 |
-6.25 |
136,516 |
166,965 |
-19,481 |
Aug15 |
150619 |
960.00 |
962.50 |
951.00 |
955.25 |
-5.25 |
30,211 |
66,447 |
+5,207 |
Sep15 |
150619 |
944.00 |
946.75 |
937.00 |
942.00 |
-3.50 |
8,152 |
23,994 |
-403 |
Nov15 |
150619 |
940.75 |
944.50 |
934.25 |
939.75 |
-2.50 |
115,212 |
349,491 |
+6,154 |
Jan16 |
150619 |
946.50 |
950.00 |
940.00 |
945.50 |
-2.50 |
9,190 |
34,132 |
+579 |
Mar16 |
150619 |
948.25 |
951.75 |
942.75 |
947.25 |
-2.25 |
8,028 |
45,362 |
+1,019 |
May16 |
150619 |
949.50 |
952.00 |
942.75 |
947.50 |
-2.00 |
4,764 |
20,450 |
+932 |
Jul16 |
150619 |
954.00 |
956.25 |
947.75 |
952.25 |
-2.25 |
3,025 |
13,425 |
+52 |
Aug16 |
150619 |
953.75 |
953.75 |
950.50 |
950.50 |
-2.50 |
36 |
412 |
-4 |
Sep16 |
150619 |
938.75 |
941.25 |
938.75 |
938.75 |
-2.50 |
5 |
230 |
+0 |
Nov16 |
150619 |
934.00 |
936.75 |
928.25 |
932.50 |
-2.50 |
1,602 |
10,304 |
+126 |
Jan17 |
150619 |
940.25 |
940.75 |
938.50 |
938.50 |
-2.25 |
28 |
69 |
-7 |
Mar17 |
150619 |
943.25 |
945.50 |
943.25 |
943.25 |
-2.25 |
0 |
70 |
+0 |
May17 |
150619 |
946.25 |
948.25 |
946.25 |
946.25 |
-2.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
316,773 |
731,726 |
-5,823 |
Soybean Meal(CBOT) |
Jul15 |
150619 |
325.80 |
327.80 |
321.60 |
323.10 |
-3.50 |
59,250 |
85,858 |
-6,314 |
Aug15 |
150619 |
318.70 |
320.60 |
315.80 |
316.80 |
-2.40 |
16,188 |
46,513 |
+908 |
Sep15 |
150619 |
313.40 |
315.30 |
310.60 |
311.60 |
-2.10 |
8,549 |
34,327 |
+1,032 |
Oct15 |
150619 |
309.50 |
310.30 |
306.50 |
307.20 |
-2.30 |
6,013 |
25,527 |
+379 |
Dec15 |
150619 |
308.80 |
310.00 |
305.70 |
306.50 |
-2.30 |
35,555 |
147,313 |
+4,254 |
Jan16 |
150619 |
309.00 |
309.00 |
305.00 |
306.00 |
-2.30 |
2,371 |
13,190 |
+860 |
Mar16 |
150619 |
306.60 |
307.50 |
303.30 |
304.30 |
-2.40 |
1,511 |
13,269 |
+205 |
May16 |
150619 |
305.50 |
306.30 |
303.00 |
303.40 |
-2.90 |
859 |
12,410 |
-24 |
Jul16 |
150619 |
308.00 |
308.50 |
304.00 |
304.40 |
-3.20 |
877 |
12,940 |
+5 |
Aug16 |
150619 |
305.00 |
307.50 |
304.30 |
304.30 |
-3.20 |
54 |
2,271 |
+9 |
Total Volume and Open Interest |
131,692 |
402,296 |
+1,356 |
Soybean Oil(CBOT) |
Jul15 |
150619 |
32.31 |
32.91 |
32.16 |
32.55 |
+0.30 |
64,825 |
84,350 |
-10,780 |
Aug15 |
150619 |
32.40 |
33.00 |
32.25 |
32.63 |
+0.29 |
25,609 |
51,933 |
+1,556 |
Sep15 |
150619 |
32.45 |
33.08 |
32.32 |
32.71 |
+0.30 |
11,166 |
31,969 |
+1,503 |
Oct15 |
150619 |
32.50 |
33.13 |
32.40 |
32.79 |
+0.32 |
4,134 |
17,597 |
+59 |
Dec15 |
150619 |
32.68 |
33.32 |
32.51 |
32.96 |
+0.33 |
34,898 |
169,391 |
+8,357 |
Jan16 |
150619 |
32.81 |
33.46 |
32.79 |
33.13 |
+0.33 |
1,496 |
16,736 |
+490 |
Mar16 |
150619 |
32.96 |
33.61 |
32.90 |
33.28 |
+0.34 |
699 |
17,301 |
+53 |
May16 |
150619 |
32.97 |
33.57 |
32.97 |
33.31 |
+0.34 |
503 |
13,440 |
-74 |
Jul16 |
150619 |
33.04 |
33.70 |
33.04 |
33.35 |
+0.31 |
322 |
9,991 |
-3 |
Aug16 |
150619 |
33.32 |
33.32 |
33.02 |
33.32 |
+0.30 |
49 |
1,273 |
+24 |
Total Volume and Open Interest |
143,942 |
417,810 |
+1,278 |
Canola(WCE) |
Jul15 |
150619 |
494.0 |
506.6 |
494.0 |
503.7 |
+8.7 |
10,980 |
35,127 |
-5,401 |
Nov15 |
150619 |
493.2 |
505.5 |
493.2 |
502.7 |
+8.8 |
17,399 |
144,235 |
+5,143 |
Jan16 |
150619 |
492.3 |
501.0 |
491.5 |
498.6 |
+8.0 |
910 |
7,499 |
+362 |
Mar16 |
150619 |
489.1 |
497.0 |
489.1 |
495.2 |
+7.8 |
226 |
1,565 |
+84 |
May16 |
150619 |
487.5 |
493.4 |
485.8 |
491.6 |
+7.7 |
54 |
609 |
+0 |
Total Volume and Open Interest |
29,847 |
190,812 |
+379 |
Corn(CBOT) |
Jul15 |
150619 |
357.75 |
358.00 |
351.75 |
353.25 |
-4.75 |
197,540 |
319,175 |
-21,924 |
Sep15 |
150619 |
363.00 |
363.50 |
357.25 |
358.75 |
-4.75 |
109,342 |
483,013 |
+1,643 |
Dec15 |
150619 |
373.25 |
373.25 |
366.75 |
368.75 |
-4.50 |
113,504 |
433,700 |
+8,341 |
Mar16 |
150619 |
384.00 |
384.50 |
378.00 |
379.75 |
-4.75 |
10,356 |
97,473 |
-1,267 |
May16 |
150619 |
391.75 |
391.75 |
385.25 |
387.00 |
-4.75 |
1,879 |
25,151 |
+501 |
Jul16 |
150619 |
397.75 |
398.25 |
392.50 |
393.50 |
-4.75 |
2,770 |
44,507 |
+653 |
Sep16 |
150619 |
392.00 |
397.00 |
391.00 |
392.25 |
-4.75 |
484 |
5,274 |
+131 |
Dec16 |
150619 |
400.50 |
401.50 |
395.25 |
397.75 |
-3.75 |
2,340 |
32,474 |
+308 |
Mar17 |
150619 |
407.25 |
411.75 |
407.25 |
408.00 |
-3.75 |
13 |
1,358 |
-1 |
May17 |
150619 |
412.00 |
418.25 |
412.00 |
414.50 |
-3.75 |
0 |
746 |
+0 |
Total Volume and Open Interest |
438,277 |
1,444,766 |
-11,594 |
Wheat(CBOT) |
Jul15 |
150619 |
487.50 |
492.25 |
483.50 |
488.50 |
+0.50 |
70,462 |
111,651 |
-10,172 |
Sep15 |
150619 |
493.00 |
497.50 |
488.25 |
492.50 |
-0.75 |
48,540 |
182,950 |
+3,055 |
Dec15 |
150619 |
507.00 |
511.50 |
502.25 |
506.25 |
-1.00 |
14,674 |
95,622 |
+917 |
Mar16 |
150619 |
521.00 |
524.75 |
516.50 |
519.75 |
-1.50 |
1,966 |
28,483 |
+117 |
May16 |
150619 |
529.75 |
533.25 |
526.00 |
527.75 |
-1.75 |
1,071 |
8,654 |
+441 |
Jul16 |
150619 |
534.75 |
538.50 |
532.50 |
532.50 |
-3.00 |
231 |
6,464 |
+85 |
Total Volume and Open Interest |
136,973 |
434,759 |
-5,552 |
Wheat(KCBT) |
Jul15 |
150619 |
497.00 |
505.50 |
496.25 |
503.25 |
+5.00 |
11,789 |
37,248 |
-3,221 |
Sep15 |
150619 |
507.00 |
515.00 |
505.75 |
513.00 |
+5.25 |
12,054 |
69,260 |
+2,917 |
Dec15 |
150619 |
526.00 |
534.00 |
525.00 |
532.00 |
+5.25 |
4,554 |
39,578 |
+1,977 |
Mar16 |
150619 |
540.00 |
547.00 |
539.00 |
546.00 |
+5.50 |
820 |
10,007 |
+245 |
May16 |
150619 |
554.50 |
555.00 |
549.25 |
555.00 |
+5.50 |
466 |
3,335 |
+50 |
Jul16 |
150619 |
560.25 |
563.50 |
555.50 |
562.50 |
+6.00 |
295 |
4,572 |
+151 |
Total Volume and Open Interest |
30,003 |
164,636 |
+2,117 |
Wheat(MGE) |
Jul15 |
150619 |
539.75 |
546.50 |
538.50 |
543.00 |
+3.25 |
4,386 |
18,406 |
-1,618 |
Sep15 |
150619 |
550.75 |
557.25 |
549.25 |
553.75 |
+3.25 |
3,373 |
21,326 |
-391 |
Dec15 |
150619 |
563.25 |
570.50 |
562.25 |
567.25 |
+3.50 |
1,458 |
15,840 |
-405 |
Mar16 |
150619 |
578.00 |
582.75 |
576.00 |
581.00 |
+3.50 |
51 |
6,740 |
-35 |
May16 |
150619 |
587.00 |
592.25 |
583.00 |
589.50 |
+3.25 |
33 |
1,771 |
-6 |
Total Volume and Open Interest |
9,344 |
65,546 |
-2,456 |
Oats(CBOT) |
Jul15 |
150619 |
249.50 |
250.75 |
241.75 |
244.00 |
-6.75 |
528 |
2,332 |
-121 |
Sep15 |
150619 |
258.50 |
258.75 |
249.25 |
251.75 |
-7.00 |
110 |
1,891 |
+31 |
Dec15 |
150619 |
265.00 |
265.00 |
256.25 |
258.25 |
-6.75 |
356 |
4,206 |
+100 |
Mar16 |
150619 |
264.00 |
270.75 |
264.00 |
264.00 |
-6.75 |
11 |
323 |
+0 |
Total Volume and Open Interest |
1,005 |
8,753 |
+10 |
Rough Rice(CBOT) |
Jul15 |
150619 |
9.72 |
9.81 |
9.66 |
9.72 |
-0.09 |
1,084 |
4,374 |
-694 |
Sep15 |
150619 |
10.02 |
10.06 |
9.80 |
9.98 |
-0.09 |
995 |
5,706 |
+348 |
Nov15 |
150619 |
10.32 |
10.34 |
10.23 |
10.25 |
-0.09 |
54 |
653 |
+29 |
Jan16 |
150619 |
10.52 |
10.60 |
10.52 |
10.52 |
-0.08 |
0 |
49 |
+0 |
Total Volume and Open Interest |
2,133 |
10,784 |
-317 |
Live Cattle(CME) |
Jun15 |
150619 |
150.485 |
152.035 |
150.285 |
151.900 |
+1.465 |
2,302 |
11,104 |
-939 |
Aug15 |
150619 |
149.550 |
151.130 |
149.285 |
150.685 |
+1.335 |
12,765 |
147,161 |
-1,331 |
Oct15 |
150619 |
151.950 |
153.600 |
151.750 |
153.250 |
+1.450 |
4,514 |
61,578 |
-252 |
Dec15 |
150619 |
153.250 |
154.800 |
153.050 |
154.535 |
+1.300 |
3,922 |
42,343 |
+730 |
Feb16 |
150619 |
153.300 |
154.785 |
153.000 |
154.450 |
+1.125 |
1,238 |
12,727 |
+77 |
Apr16 |
150619 |
152.250 |
153.750 |
151.985 |
153.435 |
+1.135 |
340 |
8,518 |
+23 |
Total Volume and Open Interest |
25,189 |
287,411 |
-1,664 |
Feeder Cattle(CME) |
Aug15 |
150619 |
222.000 |
223.850 |
221.880 |
223.435 |
+1.500 |
2,745 |
26,629 |
+310 |
Sep15 |
150619 |
220.500 |
221.830 |
220.300 |
221.485 |
+1.200 |
625 |
5,260 |
+8 |
Oct15 |
150619 |
218.735 |
219.900 |
218.535 |
219.485 |
+1.000 |
757 |
6,158 |
-2 |
Nov15 |
150619 |
216.850 |
218.250 |
216.785 |
217.900 |
+1.050 |
336 |
3,661 |
+3 |
Jan16 |
150619 |
209.700 |
210.935 |
209.500 |
210.600 |
+1.250 |
92 |
2,382 |
-4 |
Mar16 |
150619 |
206.500 |
207.750 |
206.500 |
207.750 |
+1.565 |
22 |
819 |
+12 |
Apr16 |
150619 |
207.035 |
208.400 |
207.035 |
208.400 |
+1.320 |
3 |
142 |
+0 |
Total Volume and Open Interest |
4,581 |
45,090 |
+328 |
Lean Hogs(CME) |
Jul15 |
150619 |
77.285 |
77.450 |
75.450 |
75.750 |
-2.285 |
10,306 |
30,609 |
-2,434 |
Aug15 |
150619 |
75.900 |
75.900 |
73.650 |
73.830 |
-2.170 |
10,816 |
79,594 |
+783 |
Oct15 |
150619 |
66.000 |
66.000 |
64.080 |
64.285 |
-1.940 |
6,405 |
50,854 |
+682 |
Dec15 |
150619 |
63.000 |
63.180 |
61.330 |
61.650 |
-1.885 |
4,102 |
35,338 |
+1,734 |
Feb16 |
150619 |
66.930 |
66.930 |
65.285 |
65.600 |
-1.685 |
554 |
13,285 |
+178 |
Apr16 |
150619 |
69.035 |
69.100 |
68.400 |
68.600 |
-1.200 |
169 |
5,103 |
+48 |
May16 |
150619 |
72.300 |
72.650 |
72.250 |
72.300 |
-1.380 |
2 |
131 |
+2 |
Jun16 |
150619 |
75.400 |
75.750 |
75.330 |
75.700 |
-0.850 |
84 |
1,431 |
+33 |
Total Volume and Open Interest |
32,463 |
216,605 |
+1,039 |
Class III Milk(CME) |
Jun15 |
150619 |
16.74 |
16.75 |
16.72 |
16.74 |
+0.01 |
123 |
5,785 |
+47 |
Jul15 |
150619 |
16.21 |
16.54 |
16.05 |
16.33 |
+0.15 |
380 |
4,539 |
+2 |
Aug15 |
150619 |
16.36 |
16.69 |
16.31 |
16.51 |
+0.14 |
274 |
3,945 |
-4 |
Sep15 |
150619 |
16.54 |
16.84 |
16.53 |
16.71 |
+0.12 |
104 |
3,739 |
+39 |
Oct15 |
150619 |
16.73 |
16.87 |
16.68 |
16.80 |
+0.07 |
33 |
3,303 |
+11 |
Nov15 |
150619 |
16.80 |
16.90 |
16.80 |
16.83 |
+0.05 |
37 |
3,236 |
-1 |
Dec15 |
150619 |
16.67 |
16.77 |
16.65 |
16.69 |
+0.06 |
64 |
2,930 |
+32 |
Jan16 |
150619 |
16.45 |
16.45 |
16.40 |
16.40 |
unch |
10 |
792 |
+5 |
Feb16 |
150619 |
16.46 |
16.46 |
16.46 |
16.46 |
+0.07 |
6 |
643 |
+3 |
Mar16 |
150619 |
16.40 |
16.51 |
16.40 |
16.49 |
+0.02 |
4 |
579 |
+0 |
Apr16 |
150619 |
16.45 |
16.48 |
16.45 |
16.46 |
+0.01 |
12 |
387 |
+6 |
May16 |
150619 |
16.50 |
16.68 |
16.50 |
16.68 |
+0.18 |
5 |
316 |
+3 |
Jun16 |
150619 |
16.65 |
16.82 |
16.65 |
16.77 |
+0.12 |
5 |
307 |
+0 |
Total Volume and Open Interest |
1,200 |
31,164 |
+235 |
Cocoa(ICE) |
Jul15 |
150619 |
3304 |
3304 |
3258 |
3270 |
-30 |
182 |
1,203 |
-406 |
Sep15 |
150619 |
3288 |
3299 |
3243 |
3260 |
-30 |
10,938 |
106,064 |
+201 |
Dec15 |
150619 |
3270 |
3283 |
3231 |
3247 |
-29 |
4,799 |
57,109 |
+1,770 |
Mar16 |
150619 |
3257 |
3267 |
3220 |
3236 |
-26 |
1,181 |
28,209 |
+22 |
May16 |
150619 |
3251 |
3261 |
3217 |
3228 |
-26 |
158 |
7,060 |
+3 |
Jul16 |
150619 |
3247 |
3250 |
3219 |
3219 |
-24 |
18 |
7,411 |
-1 |
Sep16 |
150619 |
3234 |
3241 |
3208 |
3208 |
-22 |
23 |
745 |
+17 |
Total Volume and Open Interest |
17,309 |
211,449 |
+1,606 |
Coffee "C"(ICE) |
Jul15 |
150619 |
128.75 |
129.80 |
124.80 |
127.15 |
-1.55 |
13,799 |
17,583 |
-5,779 |
Sep15 |
150619 |
132.00 |
133.00 |
127.90 |
130.10 |
-1.85 |
22,912 |
91,779 |
+2,899 |
Dec15 |
150619 |
135.70 |
136.65 |
131.70 |
133.90 |
-1.80 |
4,502 |
35,409 |
+1,223 |
Mar16 |
150619 |
139.80 |
140.15 |
135.45 |
137.60 |
-1.75 |
1,932 |
13,785 |
-79 |
May16 |
150619 |
142.20 |
142.25 |
137.70 |
139.75 |
-1.80 |
909 |
7,587 |
+92 |
Jul16 |
150619 |
144.00 |
144.00 |
139.45 |
141.55 |
-1.85 |
251 |
2,880 |
+86 |
Total Volume and Open Interest |
44,507 |
178,863 |
-1,489 |
Orange Juice(ICE) |
Jul15 |
150619 |
117.05 |
121.05 |
116.65 |
120.35 |
+2.70 |
610 |
6,069 |
-294 |
Sep15 |
150619 |
119.00 |
122.40 |
118.10 |
121.80 |
+2.65 |
531 |
6,201 |
+257 |
Nov15 |
150619 |
123.20 |
123.20 |
123.20 |
123.20 |
+2.40 |
5 |
1,241 |
+1 |
Jan16 |
150619 |
125.25 |
125.25 |
125.25 |
125.25 |
+2.35 |
7 |
509 |
+0 |
Mar16 |
150619 |
127.15 |
127.15 |
127.15 |
127.15 |
+2.40 |
5 |
72 |
+2 |
May16 |
150619 |
129.25 |
129.25 |
129.25 |
129.25 |
+2.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
1,158 |
14,101 |
-34 |
Sugar #11(ICE) |
Jul15 |
150619 |
11.26 |
11.28 |
11.10 |
11.12 |
-0.13 |
41,315 |
122,124 |
-10,382 |
Oct15 |
150619 |
11.67 |
11.73 |
11.52 |
11.55 |
-0.14 |
58,758 |
479,398 |
+9,865 |
Mar16 |
150619 |
13.23 |
13.27 |
13.08 |
13.14 |
-0.09 |
23,436 |
171,547 |
+5,135 |
May16 |
150619 |
13.41 |
13.46 |
13.27 |
13.32 |
-0.09 |
4,092 |
34,304 |
+910 |
Jul16 |
150619 |
13.52 |
13.60 |
13.39 |
13.43 |
-0.09 |
2,632 |
30,712 |
+161 |
Oct16 |
150619 |
13.81 |
13.89 |
13.66 |
13.69 |
-0.09 |
780 |
24,011 |
+13 |
Mar17 |
150619 |
14.37 |
14.50 |
14.30 |
14.32 |
-0.05 |
271 |
10,595 |
+129 |
May17 |
150619 |
14.39 |
14.50 |
14.32 |
14.32 |
-0.05 |
142 |
2,002 |
+3 |
Total Volume and Open Interest |
131,466 |
879,823 |
+5,831 |
London Cocoa(LCE) |
Jul15 |
150619 |
2141 |
2150 |
2112 |
2120 |
-25 |
3,484 |
62,398 |
-1,678 |
Sep15 |
150619 |
2149 |
2156 |
2127 |
2136 |
-13 |
7,166 |
69,727 |
+468 |
Dec15 |
150619 |
2128 |
2136 |
2109 |
2119 |
-12 |
1,832 |
56,636 |
-927 |
Mar16 |
150619 |
2106 |
2110 |
2085 |
2095 |
-11 |
1,687 |
58,649 |
-742 |
May16 |
150619 |
2100 |
2106 |
2080 |
2091 |
-11 |
677 |
13,424 |
+249 |
Jul16 |
150619 |
2095 |
2101 |
2079 |
2086 |
-10 |
325 |
19,196 |
+19 |
Sep16 |
150619 |
2091 |
2094 |
2078 |
2078 |
-10 |
257 |
6,282 |
+94 |
Total Volume and Open Interest |
15,469 |
289,499 |
-2,517 |
London Sugar(LCE) |
Aug15 |
150619 |
345.50 |
348.80 |
345.40 |
348.60 |
+3.20 |
3,035 |
34,255 |
-541 |
Oct15 |
150619 |
343.80 |
344.80 |
342.30 |
344.10 |
+0.30 |
1,856 |
23,301 |
+503 |
Dec15 |
150619 |
347.90 |
348.20 |
345.50 |
347.40 |
-0.60 |
978 |
15,433 |
-56 |
Mar16 |
150619 |
352.40 |
352.60 |
350.00 |
352.00 |
-0.50 |
365 |
9,654 |
+231 |
May16 |
150619 |
356.00 |
356.70 |
353.70 |
355.00 |
-0.90 |
232 |
3,764 |
+171 |
Total Volume and Open Interest |
6,770 |
89,083 |
+398 |
Cotton(ICE) |
Jul15 |
150619 |
64.00 |
64.00 |
62.80 |
63.32 |
-0.76 |
9,947 |
11,207 |
-6,082 |
Oct15 |
150619 |
66.12 |
66.12 |
64.73 |
65.06 |
-0.82 |
10 |
259 |
-2 |
Dec15 |
150619 |
64.66 |
64.75 |
63.50 |
63.90 |
-0.82 |
17,704 |
135,140 |
+1,214 |
Mar16 |
150619 |
64.67 |
64.74 |
63.62 |
64.03 |
-0.65 |
702 |
12,854 |
+136 |
May16 |
150619 |
64.93 |
64.93 |
63.99 |
64.44 |
-0.57 |
85 |
1,439 |
+14 |
Jul16 |
150619 |
64.53 |
65.00 |
64.53 |
64.86 |
-0.57 |
60 |
2,542 |
+42 |
Total Volume and Open Interest |
28,515 |
164,771 |
-4,674 |
Lumber(CME) |
Jul15 |
150619 |
296.9 |
302.4 |
294.7 |
298.6 |
+0.5 |
569 |
1,678 |
-226 |
Sep15 |
150619 |
301.8 |
302.6 |
299.8 |
301.0 |
-0.8 |
452 |
2,115 |
+134 |
Nov15 |
150619 |
297.5 |
299.0 |
296.0 |
297.1 |
-0.5 |
34 |
356 |
+18 |
Jan16 |
150619 |
305.1 |
307.0 |
305.0 |
305.1 |
-0.5 |
3 |
65 |
+0 |
Total Volume and Open Interest |
1,058 |
4,235 |
-74 |
Crude Oil(NYM) |
Jul15 |
150619 |
60.50 |
60.56 |
58.88 |
59.61 |
-0.84 |
396,155 |
66,622 |
-26,332 |
Aug15 |
150619 |
60.88 |
60.93 |
59.24 |
59.97 |
-0.85 |
232,091 |
302,384 |
+9,695 |
Sep15 |
150619 |
61.20 |
61.28 |
59.58 |
60.29 |
-0.88 |
94,078 |
274,053 |
-5,065 |
Oct15 |
150619 |
61.54 |
61.54 |
59.93 |
60.61 |
-0.87 |
45,062 |
104,515 |
+2,934 |
Nov15 |
150619 |
61.79 |
61.79 |
60.30 |
60.99 |
-0.83 |
32,197 |
62,214 |
-3,957 |
Dec15 |
150619 |
62.06 |
62.25 |
60.62 |
61.34 |
-0.80 |
78,656 |
220,483 |
-3,218 |
Jan16 |
150619 |
62.45 |
62.45 |
60.93 |
61.64 |
-0.78 |
13,187 |
71,721 |
+1,760 |
Feb16 |
150619 |
62.03 |
62.03 |
61.17 |
61.85 |
-0.77 |
9,737 |
33,612 |
+383 |
Mar16 |
150619 |
62.83 |
62.83 |
61.45 |
62.03 |
-0.77 |
9,203 |
58,324 |
+622 |
Apr16 |
150619 |
62.68 |
62.68 |
61.58 |
62.18 |
-0.77 |
1,543 |
18,658 |
+204 |
May16 |
150619 |
62.50 |
62.50 |
62.17 |
62.31 |
-0.77 |
1,249 |
16,404 |
+225 |
Jun16 |
150619 |
63.22 |
63.22 |
61.79 |
62.44 |
-0.77 |
21,492 |
73,352 |
+1,283 |
Jul16 |
150619 |
62.51 |
62.51 |
62.51 |
62.51 |
-0.76 |
1,214 |
15,398 |
+123 |
Aug16 |
150619 |
62.59 |
62.59 |
62.59 |
62.59 |
-0.76 |
591 |
10,833 |
+236 |
Sep16 |
150619 |
62.70 |
62.70 |
62.70 |
62.70 |
-0.75 |
2,568 |
32,798 |
+833 |
Oct16 |
150619 |
62.83 |
62.83 |
62.83 |
62.83 |
-0.75 |
589 |
11,345 |
-17 |
Total Volume and Open Interest |
983,983 |
1,635,011 |
-17,002 |
e-miNY Crude Oil(NYM) |
Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
Aug15 |
150619 |
60.825 |
60.925 |
59.225 |
59.975 |
-0.850 |
2,961 |
1,748 |
+457 |
Sep15 |
150619 |
61.000 |
61.000 |
59.600 |
60.300 |
-0.875 |
399 |
744 |
-159 |
Oct15 |
150619 |
61.150 |
61.150 |
60.075 |
60.600 |
-0.875 |
209 |
510 |
-49 |
Nov15 |
150619 |
61.150 |
61.150 |
60.375 |
61.000 |
-0.825 |
198 |
533 |
+77 |
Dec15 |
150619 |
61.500 |
61.500 |
60.725 |
61.350 |
-0.800 |
164 |
968 |
+41 |
Jan16 |
150619 |
61.650 |
61.650 |
61.650 |
61.650 |
-0.775 |
1 |
12 |
+0 |
Feb16 |
150619 |
61.850 |
61.850 |
61.850 |
61.850 |
-0.775 |
0 |
8 |
+0 |
Mar16 |
150619 |
62.025 |
62.025 |
62.025 |
62.025 |
-0.775 |
0 |
6 |
+0 |
Total Volume and Open Interest |
12,542 |
6,907 |
+409 |
NY Harbor ULSD(NYM) |
Jul15 |
150619 |
191.81 |
192.03 |
185.38 |
186.69 |
-4.83 |
72,918 |
43,677 |
-6,108 |
Aug15 |
150619 |
192.14 |
192.51 |
185.97 |
187.34 |
-4.74 |
45,676 |
71,348 |
+3,793 |
Sep15 |
150619 |
193.01 |
193.48 |
187.47 |
188.78 |
-4.51 |
25,377 |
66,228 |
+1,023 |
Oct15 |
150619 |
195.12 |
195.12 |
189.19 |
190.64 |
-4.36 |
10,662 |
25,781 |
-295 |
Nov15 |
150619 |
196.60 |
196.76 |
191.00 |
192.48 |
-4.26 |
5,566 |
23,726 |
+149 |
Dec15 |
150619 |
198.22 |
198.28 |
192.54 |
194.08 |
-4.13 |
12,914 |
42,488 |
-456 |
Jan16 |
150619 |
197.32 |
197.33 |
194.17 |
195.51 |
-4.02 |
3,188 |
16,312 |
+880 |
Feb16 |
150619 |
197.25 |
197.40 |
195.27 |
196.02 |
-3.90 |
1,431 |
11,993 |
+267 |
Mar16 |
150619 |
197.29 |
197.32 |
194.06 |
195.59 |
-3.79 |
1,115 |
16,155 |
+159 |
Apr16 |
150619 |
195.82 |
195.82 |
193.54 |
194.38 |
-3.72 |
560 |
7,874 |
+33 |
May16 |
150619 |
195.17 |
195.17 |
193.70 |
194.42 |
-3.62 |
443 |
4,835 |
+28 |
Jun16 |
150619 |
196.88 |
196.88 |
193.70 |
195.12 |
-3.52 |
691 |
15,230 |
+46 |
Jul16 |
150619 |
195.50 |
196.38 |
195.00 |
196.38 |
-3.39 |
110 |
2,009 |
+37 |
Aug16 |
150619 |
197.00 |
197.62 |
197.00 |
197.62 |
-3.30 |
123 |
2,143 |
+35 |
Total Volume and Open Interest |
181,211 |
368,494 |
-457 |
RBOB Gasoline(NYM) |
Jul15 |
150619 |
210.48 |
211.15 |
203.81 |
205.86 |
-5.15 |
76,169 |
52,238 |
-6,099 |
Aug15 |
150619 |
206.01 |
207.14 |
200.04 |
202.02 |
-4.88 |
74,110 |
84,092 |
+2,395 |
Sep15 |
150619 |
202.12 |
202.37 |
195.75 |
197.57 |
-4.63 |
47,012 |
71,917 |
+4,597 |
Oct15 |
150619 |
184.65 |
184.65 |
179.00 |
180.81 |
-4.17 |
26,810 |
38,132 |
-739 |
Nov15 |
150619 |
179.64 |
179.64 |
174.35 |
176.12 |
-3.74 |
21,147 |
32,590 |
+1,107 |
Dec15 |
150619 |
175.81 |
176.35 |
171.07 |
172.98 |
-3.18 |
19,178 |
44,654 |
+143 |
Jan16 |
150619 |
172.68 |
172.86 |
170.11 |
171.98 |
-2.80 |
4,570 |
12,708 |
+55 |
Feb16 |
150619 |
171.17 |
172.52 |
171.17 |
172.52 |
-2.63 |
2,411 |
5,749 |
+250 |
Mar16 |
150619 |
174.60 |
174.60 |
172.57 |
173.87 |
-2.61 |
2,512 |
6,129 |
+780 |
Apr16 |
150619 |
192.10 |
193.29 |
191.68 |
193.29 |
-2.55 |
701 |
3,422 |
+141 |
Total Volume and Open Interest |
277,831 |
381,518 |
+3,564 |
e-miNY RBOB Gasoline(NYM) |
Jul15 |
150619 |
205.90 |
205.90 |
205.86 |
205.90 |
-5.10 |
0 |
2 |
+0 |
Aug15 |
150619 |
202.00 |
202.02 |
202.00 |
202.00 |
-4.90 |
|
|
|
Sep15 |
150619 |
197.60 |
197.60 |
197.57 |
197.60 |
-4.60 |
|
|
|
Oct15 |
150619 |
180.80 |
180.81 |
180.80 |
180.80 |
-4.20 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul15 |
150619 |
2.784 |
2.837 |
2.739 |
2.816 |
+0.039 |
166,029 |
87,513 |
-13,811 |
Aug15 |
150619 |
2.801 |
2.859 |
2.761 |
2.840 |
+0.041 |
79,977 |
175,128 |
+1,323 |
Sep15 |
150619 |
2.814 |
2.868 |
2.775 |
2.852 |
+0.040 |
43,998 |
192,596 |
+1,778 |
Oct15 |
150619 |
2.852 |
2.900 |
2.813 |
2.884 |
+0.036 |
44,727 |
135,657 |
-168 |
Nov15 |
150619 |
2.970 |
3.009 |
2.934 |
2.997 |
+0.029 |
20,673 |
85,953 |
+575 |
Dec15 |
150619 |
3.157 |
3.188 |
3.119 |
3.180 |
+0.027 |
17,130 |
65,823 |
+1,825 |
Jan16 |
150619 |
3.264 |
3.297 |
3.230 |
3.288 |
+0.029 |
21,377 |
71,428 |
+67 |
Feb16 |
150619 |
3.247 |
3.290 |
3.225 |
3.285 |
+0.029 |
3,559 |
16,541 |
+53 |
Mar16 |
150619 |
3.205 |
3.252 |
3.187 |
3.246 |
+0.029 |
10,067 |
47,641 |
+692 |
Apr16 |
150619 |
3.054 |
3.085 |
3.030 |
3.082 |
+0.026 |
11,350 |
46,176 |
+260 |
May16 |
150619 |
3.036 |
3.083 |
3.032 |
3.082 |
+0.024 |
4,587 |
13,228 |
-209 |
Jun16 |
150619 |
3.070 |
3.110 |
3.068 |
3.109 |
+0.024 |
2,821 |
10,526 |
+193 |
Jul16 |
150619 |
3.105 |
3.144 |
3.095 |
3.144 |
+0.024 |
1,102 |
9,711 |
+449 |
Aug16 |
150619 |
3.117 |
3.154 |
3.116 |
3.154 |
+0.024 |
1,133 |
8,734 |
+554 |
Sep16 |
150619 |
3.115 |
3.149 |
3.112 |
3.149 |
+0.024 |
643 |
7,664 |
-277 |
Oct16 |
150619 |
3.138 |
3.183 |
3.138 |
3.181 |
+0.024 |
1,795 |
14,421 |
+835 |
Total Volume and Open Interest |
431,373 |
1,045,460 |
-5,917 |
Brent Crude Oil(ICE) |
Aug15 |
150619 |
64.20 |
64.56 |
62.34 |
63.02 |
-1.24 |
331,877 |
283,420 |
-14,077 |
Sep15 |
150619 |
64.90 |
65.25 |
63.10 |
63.77 |
-1.22 |
178,703 |
333,557 |
-6,036 |
Oct15 |
150619 |
65.50 |
65.77 |
63.80 |
64.45 |
-1.20 |
87,769 |
120,630 |
+8,017 |
Nov15 |
150619 |
66.14 |
66.35 |
64.45 |
65.12 |
-1.16 |
43,629 |
71,175 |
+3,703 |
Dec15 |
150619 |
66.75 |
66.98 |
65.05 |
65.73 |
-1.12 |
108,001 |
241,229 |
+1,279 |
Jan16 |
150619 |
67.22 |
67.26 |
65.53 |
66.23 |
-1.08 |
13,242 |
62,626 |
+418 |
Feb16 |
150619 |
67.57 |
67.76 |
65.88 |
66.59 |
-1.07 |
7,718 |
49,415 |
+1,106 |
Mar16 |
150619 |
67.74 |
67.90 |
66.17 |
66.88 |
-1.07 |
14,022 |
69,871 |
+1,375 |
Apr16 |
150619 |
68.16 |
68.16 |
66.49 |
67.19 |
-1.07 |
4,451 |
41,053 |
+963 |
May16 |
150619 |
67.82 |
67.82 |
67.33 |
67.49 |
-1.07 |
2,421 |
22,608 |
+399 |
Jun16 |
150619 |
68.75 |
68.91 |
67.09 |
67.78 |
-1.08 |
17,815 |
73,417 |
-244 |
Jul16 |
150619 |
68.03 |
68.03 |
68.03 |
68.03 |
-1.09 |
1,217 |
20,779 |
+144 |
Aug16 |
150619 |
68.27 |
68.27 |
68.27 |
68.27 |
-1.10 |
656 |
17,949 |
+132 |
Sep16 |
150619 |
68.49 |
68.49 |
68.49 |
68.49 |
-1.09 |
3,365 |
27,911 |
-174 |
Total Volume and Open Interest |
853,583 |
1,731,578 |
-1,764 |
Gas Oil(ICE) |
Jul15 |
150619 |
586.75 |
587.75 |
568.75 |
571.00 |
-17.00 |
73,731 |
180,324 |
-2,782 |
Aug15 |
150619 |
588.50 |
589.75 |
571.00 |
573.25 |
-16.75 |
68,178 |
142,666 |
+1,085 |
Sep15 |
150619 |
591.75 |
592.25 |
574.75 |
576.75 |
-16.25 |
38,341 |
78,732 |
-408 |
Oct15 |
150619 |
596.25 |
596.75 |
580.25 |
582.25 |
-15.75 |
18,571 |
82,248 |
+3,023 |
Nov15 |
150619 |
598.50 |
600.00 |
583.25 |
585.25 |
-15.50 |
12,174 |
50,583 |
+1,805 |
Dec15 |
150619 |
600.75 |
602.25 |
585.25 |
587.25 |
-15.00 |
33,898 |
101,658 |
+2,065 |
Jan16 |
150619 |
602.75 |
602.75 |
588.25 |
590.25 |
-14.75 |
5,167 |
24,401 |
-288 |
Feb16 |
150619 |
605.50 |
605.50 |
591.25 |
593.25 |
-14.50 |
2,615 |
17,082 |
+728 |
Mar16 |
150619 |
608.00 |
608.00 |
595.00 |
595.25 |
-14.25 |
2,890 |
20,659 |
+435 |
Apr16 |
150619 |
608.00 |
608.00 |
596.25 |
596.50 |
-14.00 |
1,305 |
13,670 |
+176 |
Total Volume and Open Interest |
265,931 |
811,912 |
+7,536 |
Ethanol(CBOT) |
Jul15 |
150619 |
1.456 |
1.490 |
1.454 |
1.475 |
+0.012 |
539 |
1,599 |
-173 |
Aug15 |
150619 |
1.457 |
1.480 |
1.457 |
1.476 |
+0.015 |
284 |
1,531 |
+73 |
Sep15 |
150619 |
1.448 |
1.466 |
1.445 |
1.465 |
+0.014 |
92 |
749 |
+39 |
Oct15 |
150619 |
1.450 |
1.450 |
1.450 |
1.450 |
+0.014 |
0 |
528 |
+0 |
Nov15 |
150619 |
1.437 |
1.437 |
1.437 |
1.437 |
+0.014 |
0 |
328 |
+0 |
Dec15 |
150619 |
1.404 |
1.430 |
1.402 |
1.426 |
+0.014 |
0 |
1,529 |
+0 |
Jan16 |
150619 |
1.393 |
1.415 |
1.392 |
1.415 |
+0.014 |
0 |
389 |
+0 |
Feb16 |
150619 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.014 |
0 |
99 |
+0 |
Total Volume and Open Interest |
915 |
7,085 |
-61 |
WTI Crude Oil(ICE) |
Jul15 |
150619 |
60.32 |
60.45 |
58.92 |
59.61 |
-0.84 |
39,795 |
26,405 |
-5,695 |
Aug15 |
150619 |
60.77 |
60.90 |
59.24 |
59.97 |
-0.85 |
55,947 |
60,851 |
-489 |
Sep15 |
150619 |
61.11 |
61.15 |
59.59 |
60.29 |
-0.88 |
28,270 |
56,928 |
-4,269 |
Oct15 |
150619 |
61.48 |
61.56 |
59.91 |
60.61 |
-0.87 |
16,364 |
29,371 |
-994 |
Nov15 |
150619 |
61.46 |
61.46 |
60.29 |
60.99 |
-0.83 |
9,418 |
11,413 |
-3,018 |
Dec15 |
150619 |
62.15 |
62.25 |
60.64 |
61.34 |
-0.80 |
22,879 |
88,908 |
-148 |
Jan16 |
150619 |
62.43 |
62.43 |
61.00 |
61.64 |
-0.78 |
2,437 |
12,412 |
+411 |
Feb16 |
150619 |
61.65 |
61.85 |
61.26 |
61.85 |
-0.77 |
807 |
3,509 |
-78 |
Mar16 |
150619 |
61.73 |
62.03 |
61.45 |
62.03 |
-0.77 |
724 |
7,759 |
+36 |
Apr16 |
150619 |
62.18 |
62.18 |
62.18 |
62.18 |
-0.77 |
155 |
3,120 |
+10 |
May16 |
150619 |
62.31 |
62.31 |
62.31 |
62.31 |
-0.77 |
98 |
3,137 |
+28 |
Jun16 |
150619 |
62.26 |
62.44 |
61.87 |
62.44 |
-0.77 |
2,434 |
20,035 |
+765 |
Jul16 |
150619 |
62.51 |
62.51 |
62.51 |
62.51 |
-0.76 |
8 |
1,089 |
-4 |
Aug16 |
150619 |
62.59 |
62.59 |
62.59 |
62.59 |
-0.76 |
5 |
1,842 |
+3 |
Sep16 |
150619 |
62.70 |
62.70 |
62.70 |
62.70 |
-0.75 |
136 |
2,941 |
+78 |
Oct16 |
150619 |
62.83 |
62.83 |
62.83 |
62.83 |
-0.75 |
5 |
712 |
+4 |
Total Volume and Open Interest |
184,560 |
413,093 |
-12,967 |
US Dollar Index(ICE) |
Sep15 |
150619 |
94.200 |
94.695 |
94.095 |
94.272 |
+0.033 |
58,256 |
86,343 |
+2,431 |
Dec15 |
150619 |
94.530 |
94.980 |
94.525 |
94.645 |
+0.035 |
477 |
2,102 |
+53 |
Mar16 |
150619 |
94.970 |
94.970 |
94.908 |
94.908 |
+0.022 |
6 |
323 |
+3 |
Total Volume and Open Interest |
58,740 |
88,769 |
+2,488 |
Australian Dollar(CME) |
Sep15 |
150619 |
77.63 |
77.79 |
77.00 |
77.31 |
-0.28 |
101,104 |
122,186 |
+2,917 |
Dec15 |
150619 |
77.24 |
77.24 |
76.75 |
76.95 |
-0.28 |
107 |
106 |
+30 |
Mar16 |
150619 |
76.50 |
76.62 |
76.50 |
76.62 |
-0.28 |
0 |
9 |
+0 |
Total Volume and Open Interest |
101,211 |
122,309 |
+2,947 |
British Pound(CME) |
Sep15 |
150619 |
158.72 |
158.87 |
158.26 |
158.71 |
+0.08 |
117,442 |
153,628 |
+7,207 |
Dec15 |
150619 |
158.61 |
158.70 |
158.29 |
158.61 |
+0.07 |
38 |
183 |
+21 |
Mar16 |
150619 |
158.55 |
158.55 |
158.55 |
158.55 |
+0.07 |
0 |
31 |
+0 |
Total Volume and Open Interest |
117,480 |
153,863 |
+7,228 |
Canadian Dollar(CME) |
Sep15 |
150619 |
81.68 |
81.76 |
81.22 |
81.45 |
-0.19 |
68,040 |
78,538 |
+2,497 |
Dec15 |
150619 |
81.60 |
81.78 |
81.15 |
81.36 |
-0.18 |
44 |
3,463 |
+24 |
Mar16 |
150619 |
81.30 |
81.30 |
81.30 |
81.30 |
-0.19 |
1 |
570 |
+0 |
Jun16 |
150619 |
81.27 |
81.27 |
81.27 |
81.27 |
-0.19 |
0 |
52 |
+0 |
Total Volume and Open Interest |
68,085 |
82,653 |
+2,521 |
Japanese Yen(CME) |
Sep15 |
150619 |
81.41 |
81.69 |
81.24 |
81.61 |
+0.23 |
132,045 |
260,938 |
-86 |
Dec15 |
150619 |
81.51 |
81.79 |
81.40 |
81.73 |
+0.23 |
63 |
1,147 |
+29 |
Mar16 |
150619 |
81.63 |
82.07 |
81.63 |
81.94 |
+0.23 |
0 |
102 |
+0 |
Total Volume and Open Interest |
132,108 |
262,272 |
-57 |
Swiss Franc(CME) |
Sep15 |
150619 |
108.84 |
109.49 |
108.45 |
109.37 |
+0.56 |
17,244 |
19,636 |
+121 |
Dec15 |
150619 |
109.83 |
109.83 |
109.83 |
109.83 |
+0.56 |
5 |
313 |
+0 |
Mar16 |
150619 |
110.36 |
110.36 |
110.36 |
110.36 |
+0.58 |
0 |
19 |
+0 |
Total Volume and Open Interest |
17,249 |
19,973 |
+121 |
EuroFX(CME) |
Sep15 |
150619 |
113.82 |
114.16 |
113.05 |
113.66 |
-0.17 |
251,509 |
344,841 |
-2,892 |
Dec15 |
150619 |
114.03 |
114.44 |
113.28 |
113.83 |
-0.17 |
631 |
2,244 |
+148 |
Mar16 |
150619 |
114.27 |
114.57 |
113.64 |
114.06 |
-0.18 |
11 |
201 |
+7 |
Total Volume and Open Interest |
252,151 |
347,408 |
-2,737 |
Mexican Peso(CME) |
Jul15 |
150619 |
651.62 |
651.62 |
651.62 |
651.62 |
-0.12 |
0 |
8 |
+0 |
Aug15 |
150619 |
650.00 |
650.00 |
650.00 |
650.00 |
-0.25 |
|
|
|
Total Volume and Open Interest |
38,175 |
135,294 |
+1,634 |
Brazilian Real(CME) |
Jul15 |
150619 |
324.05 |
325.85 |
321.20 |
322.05 |
-3.70 |
779 |
6,469 |
-8 |
Aug15 |
150619 |
318.60 |
318.60 |
318.60 |
318.60 |
-3.70 |
0 |
4 |
+0 |
Sep15 |
150619 |
318.55 |
318.75 |
314.50 |
315.20 |
-3.70 |
31 |
1,607 |
+2 |
Oct15 |
150619 |
312.10 |
312.10 |
312.10 |
312.10 |
-3.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
810 |
17,233 |
-6 |
30-Year T-Bonds(CBOT) |
Jun15 |
150619 |
152~050 |
153~190 |
151~080 |
153~190 |
+2~110 |
1,102 |
4,121 |
-823 |
Sep15 |
150619 |
150~020 |
152~060 |
150~000 |
151~290 |
+2~060 |
260,957 |
477,268 |
-1,655 |
Dec15 |
150619 |
150~190 |
150~190 |
148~030 |
150~090 |
+2~060 |
1 |
12 |
-1 |
Total Volume and Open Interest |
262,060 |
481,401 |
-2,479 |
10-Year T-Notes(CBOT) |
Jun15 |
150619 |
127~000 |
127~160 |
126~205 |
127~085 |
+0~200 |
15,092 |
22,697 |
-6,327 |
Sep15 |
150619 |
125~315 |
126~205 |
125~305 |
126~185 |
+0~230 |
1,223,332 |
2,625,565 |
-15,397 |
Dec15 |
150619 |
125~280 |
125~285 |
125~055 |
125~285 |
+0~230 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,238,424 |
2,648,277 |
-21,724 |
5-Year T-Notes(CBOT) |
Jun15 |
150619 |
119~284 |
120~012 |
119~220 |
120~000 |
+0~100 |
4,873 |
10,252 |
-1,444 |
Sep15 |
150619 |
119~024 |
119~140 |
119~004 |
119~116 |
+0~112 |
916,253 |
2,086,985 |
+7,341 |
Dec15 |
150619 |
118~236 |
118~236 |
118~124 |
118~236 |
+0~112 |
|
|
|
Total Volume and Open Interest |
921,126 |
2,097,237 |
+5,897 |
2 Year T-Notes(CBOT) |
Jun15 |
150619 |
109~222 |
109~242 |
109~222 |
109~242 |
+0~016 |
306 |
7,819 |
-184 |
Sep15 |
150619 |
109~124 |
109~146 |
109~112 |
109~140 |
+0~026 |
367,765 |
1,171,805 |
-26,242 |
Dec15 |
150619 |
109~036 |
109~036 |
109~010 |
109~036 |
+0~026 |
|
|
|
Total Volume and Open Interest |
368,071 |
1,179,624 |
-26,426 |
Eurodollars(CME) |
Sep15 |
150619 |
99.615 |
99.625 |
99.610 |
99.620 |
+0.015 |
493,067 |
1,166,796 |
-17,505 |
Dec15 |
150619 |
99.430 |
99.455 |
99.430 |
99.450 |
+0.025 |
550,191 |
1,194,317 |
-20,488 |
Mar16 |
150619 |
99.245 |
99.280 |
99.240 |
99.270 |
+0.035 |
386,484 |
968,156 |
-7,545 |
Jun16 |
150619 |
99.040 |
99.080 |
99.030 |
99.065 |
+0.040 |
342,417 |
974,827 |
-9,305 |
Sep16 |
150619 |
98.815 |
98.860 |
98.810 |
98.850 |
+0.050 |
365,863 |
881,837 |
-2,496 |
Dec16 |
150619 |
98.595 |
98.650 |
98.595 |
98.640 |
+0.060 |
483,089 |
1,120,750 |
+35,228 |
Mar17 |
150619 |
98.420 |
98.475 |
98.415 |
98.465 |
+0.065 |
252,536 |
674,633 |
-2,040 |
Jun17 |
150619 |
98.240 |
98.305 |
98.240 |
98.295 |
+0.070 |
283,585 |
648,951 |
-17,099 |
Sep17 |
150619 |
98.085 |
98.160 |
98.085 |
98.145 |
+0.075 |
254,105 |
546,545 |
+8,248 |
Dec17 |
150619 |
97.940 |
98.015 |
97.935 |
98.005 |
+0.085 |
278,012 |
638,893 |
-604 |
Mar18 |
150619 |
97.815 |
97.900 |
97.815 |
97.885 |
+0.090 |
164,181 |
352,520 |
+4,723 |
Jun18 |
150619 |
97.695 |
97.780 |
97.685 |
97.770 |
+0.095 |
161,110 |
331,007 |
+9,996 |
Sep18 |
150619 |
97.580 |
97.675 |
97.580 |
97.660 |
+0.095 |
93,745 |
206,384 |
+11,278 |
Dec18 |
150619 |
97.470 |
97.570 |
97.470 |
97.555 |
+0.100 |
78,486 |
239,069 |
-1,241 |
Mar19 |
150619 |
97.380 |
97.480 |
97.380 |
97.465 |
+0.100 |
52,076 |
140,748 |
-1,009 |
Jun19 |
150619 |
97.305 |
97.385 |
97.305 |
97.375 |
+0.105 |
54,642 |
174,645 |
+2,732 |
Sep19 |
150619 |
97.215 |
97.300 |
97.215 |
97.290 |
+0.105 |
32,283 |
107,102 |
+3,070 |
Dec19 |
150619 |
97.135 |
97.215 |
97.130 |
97.205 |
+0.105 |
30,500 |
81,127 |
-1,455 |
Total Volume and Open Interest |
4,456,892 |
10,799,460 |
+14,513 |
Ultra T-Bond(CBOT) |
Jun15 |
150619 |
156~26 |
156~26 |
154~18 |
156~26 |
+2~08 |
6,557 |
4,657 |
-6,015 |
Sep15 |
150619 |
153~13 |
155~21 |
153~05 |
155~13 |
+2~08 |
91,856 |
597,954 |
-1,627 |
Dec15 |
150619 |
154~01 |
154~01 |
151~25 |
154~01 |
+2~08 |
|
|
|
Total Volume and Open Interest |
98,413 |
602,611 |
-7,642 |
30 Day Federal Funds(CBOT) |
Jun15 |
150619 |
99.868 |
99.868 |
99.865 |
99.868 |
unch |
26,359 |
77,945 |
+6,645 |
Jul15 |
150619 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
27,665 |
186,005 |
+1,090 |
Aug15 |
150619 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
56,515 |
153,637 |
+1,296 |
Sep15 |
150619 |
99.825 |
99.830 |
99.820 |
99.825 |
+0.005 |
24,325 |
66,413 |
+1,698 |
Oct15 |
150619 |
99.785 |
99.790 |
99.780 |
99.785 |
+0.005 |
42,582 |
97,941 |
-1,670 |
Nov15 |
150619 |
99.750 |
99.760 |
99.740 |
99.750 |
+0.010 |
19,611 |
73,445 |
-1,407 |
Total Volume and Open Interest |
237,217 |
879,460 |
+10,840 |
3-Mth Euro-Yen(CME) |
Sep15 |
150619 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150619 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Mar16 |
150619 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
Jun16 |
150619 |
99.570 |
99.570 |
99.570 |
99.570 |
unch |
|
|
|
Sep16 |
150619 |
99.430 |
99.430 |
99.430 |
99.430 |
unch |
|
|
|
Dec16 |
150619 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Mar17 |
150619 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun17 |
150619 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
|
|
|
Sep17 |
150619 |
99.390 |
99.390 |
99.390 |
99.390 |
unch |
|
|
|
Dec17 |
150619 |
99.250 |
99.250 |
99.250 |
99.250 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150619 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150619 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
33 |
+0 |
Mar16 |
150619 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150619 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150619 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150619 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
4 |
+0 |
Mar17 |
150619 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Jun17 |
150619 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
38 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150619 |
147.09 |
147.20 |
146.89 |
147.17 |
+0.08 |
1,638 |
15,900 |
+568 |
Dec15 |
150619 |
146.61 |
146.61 |
146.61 |
146.61 |
+0.08 |
0 |
1 |
+0 |
Mar16 |
150619 |
146.05 |
146.05 |
146.05 |
146.05 |
+0.08 |
|
|
|
Total Volume and Open Interest |
1,638 |
15,901 |
+568 |
Euro-Bund(EUREX) |
Sep15 |
150619 |
151.43 |
152.22 |
151.38 |
152.04 |
+0.57 |
584,347 |
1,240,769 |
-55,152 |
Dec15 |
150619 |
151.69 |
152.25 |
151.69 |
152.18 |
+0.59 |
1,337 |
2,029 |
+1,225 |
Mar16 |
150619 |
152.18 |
152.18 |
152.18 |
152.18 |
+0.59 |
0 |
3 |
+0 |
Total Volume and Open Interest |
585,684 |
1,242,801 |
-53,927 |
Euro-Bobl(EUREX) |
Sep15 |
150619 |
129.25 |
129.50 |
129.21 |
129.44 |
+0.18 |
363,982 |
1,084,687 |
-34,316 |
Dec15 |
150619 |
127.64 |
127.64 |
127.64 |
127.64 |
+0.28 |
0 |
321 |
+0 |
Mar16 |
150619 |
127.64 |
127.64 |
127.64 |
127.64 |
+0.28 |
|
|
|
Total Volume and Open Interest |
363,982 |
1,085,008 |
-34,316 |
3-Mth Euribor(EUREX) |
Jun15 |
150615 |
100.015 |
100.015 |
100.015 |
100.015 |
+0.005 |
263 |
7,664 |
-248 |
Sep15 |
150619 |
99.975 |
99.975 |
99.975 |
99.975 |
+0.005 |
170 |
13,090 |
-329 |
Dec15 |
150619 |
99.965 |
99.965 |
99.965 |
99.965 |
+0.005 |
28 |
33,852 |
-25 |
Total Volume and Open Interest |
348 |
82,090 |
-504 |
Long Gilt(LIFFE) |
Jun15 |
150619 |
116~29 |
116~29 |
116~27 |
116~27 |
+0~10 |
133 |
20,570 |
-133 |
Sep15 |
150619 |
115~29 |
116~06 |
115~22 |
115~32 |
+0~11 |
144,589 |
398,591 |
-860 |
Total Volume and Open Interest |
144,722 |
419,161 |
-993 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150619 |
99.38 |
99.38 |
99.36 |
99.37 |
unch |
108,601 |
327,169 |
-7,910 |
Dec15 |
150619 |
99.28 |
99.29 |
99.27 |
99.28 |
unch |
145,918 |
336,381 |
+19,912 |
Mar16 |
150619 |
99.15 |
99.16 |
99.14 |
99.16 |
+0.01 |
127,685 |
293,022 |
+799 |
Jun16 |
150619 |
99.00 |
99.02 |
99.00 |
99.01 |
+0.01 |
147,541 |
262,858 |
-2,960 |
Sep16 |
150619 |
98.84 |
98.86 |
98.83 |
98.85 |
+0.01 |
104,397 |
252,790 |
+3,300 |
Dec16 |
150619 |
98.69 |
98.71 |
98.67 |
98.70 |
+0.02 |
156,884 |
263,144 |
+22,178 |
Total Volume and Open Interest |
1,117,465 |
2,552,517 |
-274,557 |
3-Mth Euribor(LIFFE) |
Sep15 |
150619 |
99.970 |
99.980 |
99.960 |
99.970 |
unch |
60,142 |
471,141 |
-10,495 |
Dec15 |
150619 |
99.955 |
99.975 |
99.955 |
99.960 |
unch |
52,449 |
339,059 |
+1,298 |
Mar16 |
150619 |
99.950 |
99.965 |
99.945 |
99.950 |
unch |
33,561 |
316,924 |
+5,401 |
Total Volume and Open Interest |
438,954 |
3,249,355 |
-15,534 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150619 |
97.90 |
97.92 |
97.89 |
97.91 |
+0.01 |
9,187 |
211,110 |
-5,501 |
Dec15 |
150619 |
97.94 |
97.97 |
97.93 |
97.96 |
+0.01 |
10,747 |
168,895 |
-7,848 |
Mar16 |
150619 |
97.97 |
98.01 |
97.95 |
98.00 |
+0.02 |
9,242 |
135,104 |
-2,070 |
Jun16 |
150619 |
97.96 |
98.01 |
97.93 |
98.00 |
+0.03 |
9,577 |
134,144 |
-3,442 |
Sep16 |
150619 |
97.90 |
97.96 |
97.87 |
97.95 |
+0.03 |
5,608 |
72,159 |
+127 |
Dec16 |
150619 |
97.83 |
97.89 |
97.78 |
97.87 |
+0.03 |
4,100 |
55,390 |
-123 |
Mar17 |
150619 |
97.73 |
97.80 |
97.68 |
97.78 |
+0.04 |
2,055 |
37,815 |
+92 |
Jun17 |
150619 |
97.63 |
97.71 |
97.59 |
97.68 |
+0.04 |
1,733 |
21,180 |
+1,201 |
Sep17 |
150619 |
97.53 |
97.59 |
97.49 |
97.57 |
+0.04 |
58 |
7,259 |
+49 |
Dec17 |
150619 |
97.43 |
97.48 |
97.38 |
97.47 |
+0.04 |
50 |
1,978 |
+0 |
Total Volume and Open Interest |
52,392 |
846,355 |
-17,480 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150619 |
97.11 |
97.12 |
96.97 |
97.08 |
-0.03 |
77,147 |
633,444 |
-4,655 |
Dec15 |
150619 |
97.08 |
97.08 |
97.08 |
97.08 |
-0.03 |
|
|
|
Total Volume and Open Interest |
77,147 |
633,444 |
-4,655 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150619 |
98.06 |
98.12 |
97.97 |
98.10 |
+0.03 |
127,045 |
592,069 |
+9,329 |
Dec15 |
150619 |
98.10 |
98.10 |
98.10 |
98.10 |
+0.03 |
|
|
|
Total Volume and Open Interest |
127,045 |
592,069 |
+9,329 |
Gold(CMX) |
Jun15 |
150619 |
1199.7 |
1203.1 |
1199.7 |
1201.5 |
unch |
168 |
576 |
-53 |
Aug15 |
150619 |
1201.8 |
1204.0 |
1198.0 |
1201.9 |
-0.1 |
101,554 |
274,492 |
+848 |
Oct15 |
150619 |
1201.2 |
1204.8 |
1199.2 |
1202.9 |
-0.1 |
533 |
12,448 |
+199 |
Dec15 |
150619 |
1203.5 |
1206.0 |
1200.8 |
1204.0 |
-0.2 |
1,036 |
71,013 |
+300 |
Feb16 |
150619 |
1203.4 |
1206.9 |
1203.0 |
1205.1 |
-0.2 |
1,495 |
12,736 |
+113 |
Apr16 |
150619 |
1204.6 |
1207.7 |
1204.0 |
1206.2 |
-0.2 |
194 |
11,161 |
+38 |
Jun16 |
150619 |
1205.2 |
1209.0 |
1205.2 |
1207.3 |
-0.3 |
555 |
9,292 |
+8 |
Aug16 |
150619 |
1209.3 |
1209.3 |
1208.6 |
1208.6 |
-0.4 |
86 |
1,494 |
+59 |
Oct16 |
150619 |
1210.1 |
1210.1 |
1210.1 |
1210.1 |
-0.5 |
1 |
1,316 |
-1 |
Dec16 |
150619 |
1211.8 |
1211.8 |
1211.8 |
1211.8 |
-0.6 |
147 |
9,587 |
+1 |
Feb17 |
150619 |
1213.9 |
1213.9 |
1213.9 |
1213.9 |
-0.6 |
0 |
151 |
+0 |
Apr17 |
150619 |
1216.0 |
1216.0 |
1216.0 |
1216.0 |
-0.7 |
0 |
3 |
+0 |
Total Volume and Open Interest |
106,114 |
417,229 |
+1,511 |
Silver(CMX) |
Jul15 |
150619 |
1611.0 |
1619.0 |
1587.0 |
1610.9 |
-4.4 |
39,274 |
80,469 |
-2,155 |
Sep15 |
150619 |
1619.0 |
1623.5 |
1591.5 |
1614.6 |
-4.6 |
9,151 |
61,892 |
+1,332 |
Dec15 |
150619 |
1627.0 |
1628.5 |
1597.0 |
1620.0 |
-4.6 |
777 |
30,588 |
-166 |
Mar16 |
150619 |
1630.0 |
1630.0 |
1607.0 |
1624.3 |
-4.6 |
244 |
5,473 |
+116 |
May16 |
150619 |
1626.9 |
1626.9 |
1626.9 |
1626.9 |
-4.6 |
58 |
598 |
+50 |
Jul16 |
150619 |
1629.5 |
1629.5 |
1629.5 |
1629.5 |
-4.7 |
210 |
4,214 |
+57 |
Sep16 |
150619 |
1632.4 |
1632.4 |
1632.4 |
1632.4 |
-5.0 |
50 |
158 |
+0 |
Total Volume and Open Interest |
49,863 |
191,044 |
-730 |
Platinum(NYMEX) |
Jul15 |
150619 |
1084.1 |
1089.2 |
1081.9 |
1086.8 |
+4.0 |
16,751 |
47,040 |
-4,913 |
Oct15 |
150619 |
1084.7 |
1090.3 |
1083.4 |
1088.3 |
+4.1 |
6,307 |
34,680 |
+4,458 |
Jan16 |
150619 |
1088.5 |
1090.0 |
1086.0 |
1089.8 |
+4.2 |
21 |
288 |
+2 |
Apr16 |
150619 |
1095.0 |
1095.1 |
1092.0 |
1092.0 |
+4.2 |
7 |
14 |
+4 |
Total Volume and Open Interest |
23,108 |
82,048 |
-430 |
Palladium(NYMEX) |
Jun15 |
150619 |
718.35 |
718.35 |
707.35 |
707.35 |
-11.25 |
3 |
50 |
-4 |
Sep15 |
150619 |
721.25 |
721.25 |
705.35 |
707.40 |
-11.25 |
4,964 |
33,927 |
+677 |
Dec15 |
150619 |
720.15 |
720.30 |
707.10 |
708.25 |
-11.25 |
26 |
393 |
+15 |
Total Volume and Open Interest |
4,993 |
34,372 |
+688 |
Copper(CMX) |
Jul15 |
150619 |
260.15 |
261.65 |
255.80 |
256.90 |
-3.70 |
39,754 |
55,402 |
-2,154 |
Sep15 |
150619 |
260.75 |
262.25 |
256.60 |
257.50 |
-3.65 |
12,891 |
87,049 |
+1,869 |
Dec15 |
150619 |
262.25 |
262.55 |
257.45 |
258.20 |
-3.65 |
2,598 |
23,700 |
-253 |
Mar16 |
150619 |
262.60 |
262.60 |
258.05 |
258.90 |
-3.70 |
1,027 |
7,382 |
+12 |
May16 |
150619 |
259.00 |
259.40 |
259.00 |
259.40 |
-3.70 |
33 |
397 |
+18 |
Total Volume and Open Interest |
56,781 |
181,222 |
-543 |
DJIA Index(CBOT) |
Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
Total Volume and Open Interest |
184 |
11,634 |
+35 |
E-mini DJIA Index(CBOT) |
Jun15 |
150619 |
18120 |
18165 |
18078 |
18078 |
-47 |
23,756 |
33,557 |
-2,664 |
Sep15 |
150619 |
18047 |
18076 |
17907 |
17911 |
-133 |
134,212 |
80,124 |
+5,769 |
Dec15 |
150619 |
17933 |
17990 |
17835 |
17835 |
-127 |
18 |
60 |
+7 |
Mar16 |
150619 |
17753 |
17753 |
17753 |
17753 |
-127 |
0 |
3 |
+0 |
Total Volume and Open Interest |
157,986 |
113,744 |
+3,112 |
S & P 500(CME) |
Sep15 |
150619 |
2114.90 |
2117.70 |
2097.60 |
2097.70 |
-17.00 |
15,155 |
91,127 |
+5,557 |
Dec15 |
150619 |
2090.20 |
2090.20 |
2090.20 |
2090.20 |
-17.10 |
70 |
1,695 |
+43 |
Mar16 |
150619 |
2085.10 |
2085.10 |
2085.10 |
2085.10 |
-17.10 |
0 |
100 |
+0 |
Jun16 |
150619 |
2080.50 |
2080.50 |
2080.50 |
2080.50 |
-17.10 |
0 |
540 |
+0 |
Total Volume and Open Interest |
36,377 |
177,254 |
+1,750 |
S & P 500 E-Mini(Globex) |
Sep15 |
150619 |
2114.75 |
2117.75 |
2097.00 |
2097.75 |
-17.00 |
1,578,971 |
2,433,892 |
+187,602 |
Dec15 |
150619 |
2105.00 |
2109.75 |
2090.00 |
2090.25 |
-17.00 |
659 |
18,296 |
+105 |
Total Volume and Open Interest |
2,130,521 |
3,200,537 |
-12,594 |
NASDAQ 100(CME) |
Sep15 |
150206 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
-43.50 |
|
|
|
Total Volume and Open Interest |
563 |
16,224 |
-30 |
NASDAQ 100 E-Mini(Globex) |
Sep15 |
150619 |
4530.00 |
4539.80 |
4496.30 |
4499.80 |
-31.00 |
225,073 |
308,571 |
+32,336 |
Dec15 |
150619 |
4524.00 |
4530.00 |
4494.00 |
4494.00 |
-31.00 |
9 |
46 |
+2 |
Total Volume and Open Interest |
292,561 |
409,515 |
+18,583 |
S & P Midcap 400(CME) |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Total Volume and Open Interest |
0 |
957 |
+0 |
Volatility Index(CBOE) |
Jun15 |
150617 |
14.90 |
15.00 |
14.55 |
14.85 |
-0.08 |
127,496 |
88,881 |
-24,540 |
Jul15 |
150619 |
15.05 |
15.45 |
14.90 |
15.43 |
+0.45 |
94,131 |
184,195 |
+9,444 |
Aug15 |
150619 |
15.94 |
16.35 |
15.83 |
16.33 |
+0.40 |
41,575 |
54,731 |
+644 |
Sep15 |
150619 |
16.65 |
16.95 |
16.55 |
16.93 |
+0.30 |
13,435 |
28,489 |
+431 |
Total Volume and Open Interest |
172,245 |
334,217 |
+14,378 |
Russell 2000(ICE) |
Sep15 |
150619 |
1280.70 |
1283.50 |
1276.00 |
1277.30 |
-3.30 |
117,603 |
341,816 |
+27,947 |
Dec15 |
150619 |
1275.00 |
1275.00 |
1274.00 |
1274.00 |
-3.30 |
0 |
1 |
+0 |
Mar16 |
150619 |
1269.50 |
1269.50 |
1269.50 |
1269.50 |
-3.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
174,422 |
405,089 |
+4,022 |
Nikkei 225(CME) |
Sep15 |
150619 |
20175 |
20270 |
20105 |
20155 |
-15 |
10,821 |
53,619 |
+1,024 |
Dec15 |
150619 |
20095 |
20115 |
20095 |
20115 |
-20 |
10 |
23 |
+0 |
Total Volume and Open Interest |
10,831 |
53,642 |
+1,024 |
Nikkei 225(SGX) |
Sep15 |
150619 |
19990 |
20195 |
19865 |
20185 |
+205 |
70,453 |
263,726 |
-272 |
Dec15 |
150619 |
19830 |
20090 |
19815 |
20090 |
+205 |
48 |
12,454 |
+12 |
Mar16 |
150619 |
20070 |
20070 |
20070 |
20070 |
+205 |
|
|
|
Total Volume and Open Interest |
70,690 |
284,117 |
-241 |
CAC 40(EURONEXT) |
Jun15 |
150618 |
4760.0 |
4875.0 |
4712.5 |
4803.5 |
+14.5 |
239,646 |
314,716 |
-36,250 |
Jul15 |
150619 |
4770.0 |
4864.5 |
4769.5 |
4807.0 |
+10.5 |
98,241 |
244,446 |
+55,249 |
Aug15 |
150619 |
4794.0 |
4864.0 |
4794.0 |
4808.5 |
+10.5 |
53 |
603 |
-37 |
Total Volume and Open Interest |
274,308 |
427,540 |
-83,238 |
Hang Seng Index(HKFE) |
Jun15 |
150619 |
26481 |
26790 |
26416 |
26640 |
+149 |
58,936 |
123,772 |
-1,703 |
Jul15 |
150619 |
26448 |
26809 |
26447 |
26659 |
+158 |
3,875 |
8,194 |
+1,714 |
Total Volume and Open Interest |
63,376 |
137,553 |
+62 |
DAX(EUREX) |
Jun15 |
150619 |
11090.5 |
11246.0 |
11075.0 |
11177.0 |
+70.5 |
157,124 |
50,343 |
-33,985 |
Sep15 |
150619 |
11093.0 |
11255.5 |
11000.0 |
11049.0 |
-64.5 |
72,873 |
141,031 |
+24,879 |
Dec15 |
150619 |
11099.5 |
11254.0 |
11007.0 |
11054.0 |
-64.5 |
1,619 |
2,083 |
+731 |
Total Volume and Open Interest |
231,616 |
193,457 |
-8,375 |
FT-SE 100(EURONEXT) |
Jun15 |
150619 |
6678.50 |
6751.50 |
6678.50 |
6751.00 |
+48.50 |
179,858 |
83,698 |
-105,377 |
Sep15 |
150619 |
6626.50 |
6709.50 |
6626.50 |
6659.50 |
+8.00 |
128,722 |
555,035 |
+93,438 |
Dec15 |
150619 |
6595.00 |
6632.00 |
6593.50 |
6632.00 |
+6.50 |
0 |
1,626 |
+0 |
Total Volume and Open Interest |
308,580 |
640,359 |
-11,939 |
SPI 200(SFE) |
Sep15 |
150619 |
5467.0 |
5560.0 |
5457.0 |
5541.0 |
+75.0 |
75,237 |
226,449 |
+50,525 |
Dec15 |
150619 |
5533.0 |
5533.0 |
5533.0 |
5533.0 |
+75.0 |
3 |
2,497 |
-9 |
Mar16 |
150619 |
5497.0 |
5497.0 |
5497.0 |
5497.0 |
+75.0 |
204 |
1,280 |
+204 |
Total Volume and Open Interest |
157,761 |
336,676 |
+9,129 |
FTSE MIB(ISE) |
Jun15 |
150619 |
22295.00 |
22370.00 |
22280.00 |
22367.00 |
-56.00 |
68,929 |
19,191 |
-14,823 |
Sep15 |
150619 |
22275.00 |
22670.00 |
22255.00 |
22607.00 |
+276.00 |
37,421 |
44,686 |
+12,039 |
Dec15 |
150619 |
22240.00 |
22560.00 |
22160.00 |
22532.00 |
+283.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
106,350 |
63,882 |
-2,784 |
KOSPI 200(KFE) |
Sep15 |
150619 |
251.00 |
251.40 |
250.95 |
251.00 |
+1.55 |
147,268 |
103,754 |
-457 |
Dec15 |
150619 |
252.20 |
252.20 |
251.40 |
251.40 |
+1.00 |
194 |
3,023 |
+102 |
Mar16 |
150619 |
249.90 |
249.90 |
249.90 |
249.90 |
+1.55 |
0 |
468 |
+0 |
Total Volume and Open Interest |
147,465 |
108,347 |
-338 |
GSCI(CME) |
Jul15 |
150619 |
432.00 |
437.70 |
430.00 |
432.00 |
-5.65 |
15 |
12,379 |
-9 |
Aug15 |
150619 |
432.50 |
438.20 |
430.60 |
432.50 |
-5.65 |
|
|
|
Sep15 |
150619 |
433.50 |
439.20 |
431.60 |
433.50 |
-5.65 |
|
|
|
Total Volume and Open Interest |
15 |
12,379 |
-9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|