|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon June 22, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150622 |
972.50 |
990.00 |
971.50 |
989.50 |
+18.00 |
140,565 |
147,149 |
-19,816 |
| Aug15 |
150622 |
955.50 |
975.00 |
954.00 |
974.25 |
+19.00 |
35,466 |
72,704 |
+6,257 |
| Sep15 |
150622 |
942.00 |
962.00 |
940.00 |
961.00 |
+19.00 |
8,608 |
24,622 |
+628 |
| Nov15 |
150622 |
939.75 |
968.00 |
938.00 |
959.25 |
+19.50 |
104,711 |
355,072 |
+5,581 |
| Jan16 |
150622 |
946.00 |
965.50 |
943.50 |
964.75 |
+19.25 |
9,282 |
34,842 |
+710 |
| Mar16 |
150622 |
947.00 |
966.75 |
945.75 |
966.00 |
+18.75 |
4,845 |
45,933 |
+571 |
| May16 |
150622 |
950.75 |
966.75 |
947.50 |
966.00 |
+18.50 |
1,785 |
20,737 |
+287 |
| Jul16 |
150622 |
951.50 |
972.00 |
951.00 |
971.00 |
+18.75 |
1,021 |
13,504 |
+79 |
| Aug16 |
150622 |
951.25 |
969.00 |
950.50 |
969.00 |
+18.50 |
43 |
413 |
+1 |
| Sep16 |
150622 |
955.50 |
955.50 |
938.75 |
955.50 |
+16.75 |
20 |
236 |
+6 |
| Nov16 |
150622 |
932.25 |
949.25 |
931.50 |
947.75 |
+15.25 |
1,004 |
10,611 |
+307 |
| Jan17 |
150622 |
955.00 |
955.00 |
938.50 |
953.50 |
+15.00 |
18 |
64 |
-5 |
| Mar17 |
150622 |
958.25 |
958.25 |
943.25 |
958.25 |
+15.00 |
1 |
69 |
-1 |
| May17 |
150622 |
961.00 |
961.00 |
946.25 |
961.00 |
+14.75 |
6 |
24 |
+3 |
| Total Volume and Open Interest |
307,400 |
726,331 |
-5,395 |
| Soybean Meal(CBOT) |
| Jul15 |
150622 |
323.80 |
335.30 |
323.10 |
333.60 |
+10.50 |
46,306 |
79,249 |
-6,609 |
| Aug15 |
150622 |
317.40 |
329.40 |
316.80 |
327.80 |
+11.00 |
18,138 |
47,214 |
+701 |
| Sep15 |
150622 |
312.80 |
324.20 |
311.60 |
322.80 |
+11.20 |
7,860 |
34,808 |
+481 |
| Oct15 |
150622 |
307.60 |
319.90 |
307.20 |
318.80 |
+11.60 |
3,683 |
25,913 |
+386 |
| Dec15 |
150622 |
307.10 |
319.40 |
306.80 |
317.90 |
+11.40 |
28,771 |
150,645 |
+3,332 |
| Jan16 |
150622 |
306.80 |
318.20 |
306.00 |
316.70 |
+10.70 |
2,363 |
13,606 |
+416 |
| Mar16 |
150622 |
305.10 |
315.40 |
304.30 |
314.00 |
+9.70 |
1,238 |
13,344 |
+75 |
| May16 |
150622 |
305.30 |
313.30 |
303.40 |
312.20 |
+8.80 |
778 |
12,263 |
-147 |
| Jul16 |
150622 |
305.30 |
314.10 |
304.40 |
312.90 |
+8.50 |
526 |
12,849 |
-91 |
| Aug16 |
150622 |
306.50 |
312.50 |
304.30 |
312.50 |
+8.20 |
98 |
2,251 |
-20 |
| Total Volume and Open Interest |
110,266 |
400,779 |
-1,517 |
| Soybean Oil(CBOT) |
| Jul15 |
150622 |
32.59 |
33.19 |
32.46 |
32.92 |
+0.37 |
57,557 |
77,817 |
-6,533 |
| Aug15 |
150622 |
32.70 |
33.26 |
32.56 |
32.99 |
+0.36 |
19,999 |
53,086 |
+1,153 |
| Sep15 |
150622 |
32.72 |
33.34 |
32.64 |
33.06 |
+0.35 |
9,047 |
32,010 |
+41 |
| Oct15 |
150622 |
32.70 |
33.40 |
32.70 |
33.13 |
+0.34 |
3,786 |
17,222 |
-375 |
| Dec15 |
150622 |
33.00 |
33.59 |
32.86 |
33.31 |
+0.35 |
32,613 |
169,768 |
+377 |
| Jan16 |
150622 |
33.08 |
33.76 |
33.08 |
33.45 |
+0.32 |
3,017 |
17,154 |
+418 |
| Mar16 |
150622 |
33.28 |
33.88 |
33.21 |
33.53 |
+0.25 |
1,392 |
17,692 |
+391 |
| May16 |
150622 |
33.24 |
33.86 |
33.24 |
33.47 |
+0.16 |
806 |
13,375 |
-65 |
| Jul16 |
150622 |
33.29 |
33.93 |
33.27 |
33.48 |
+0.13 |
291 |
9,991 |
+0 |
| Aug16 |
150622 |
33.44 |
33.44 |
33.32 |
33.44 |
+0.12 |
85 |
1,304 |
+31 |
| Total Volume and Open Interest |
128,981 |
413,401 |
-4,409 |
| Canola(WCE) |
| Jul15 |
150622 |
501.1 |
514.7 |
501.1 |
513.6 |
+9.9 |
7,525 |
30,580 |
-4,547 |
| Nov15 |
150622 |
503.7 |
516.6 |
500.4 |
515.5 |
+12.8 |
11,749 |
148,242 |
+4,007 |
| Jan16 |
150622 |
499.5 |
512.2 |
499.5 |
510.1 |
+11.5 |
576 |
7,781 |
+282 |
| Mar16 |
150622 |
492.2 |
507.6 |
492.2 |
506.4 |
+11.2 |
123 |
1,588 |
+23 |
| May16 |
150622 |
499.0 |
502.2 |
497.6 |
502.0 |
+10.4 |
105 |
609 |
+0 |
| Total Volume and Open Interest |
20,111 |
190,586 |
-226 |
| Corn(CBOT) |
| Jul15 |
150622 |
352.75 |
360.50 |
350.50 |
360.00 |
+6.75 |
180,245 |
294,723 |
-24,452 |
| Sep15 |
150622 |
358.00 |
364.75 |
355.50 |
364.25 |
+5.50 |
113,180 |
487,049 |
+4,036 |
| Dec15 |
150622 |
366.00 |
374.25 |
365.00 |
373.50 |
+4.75 |
96,493 |
440,665 |
+6,965 |
| Mar16 |
150622 |
379.50 |
385.25 |
376.25 |
385.00 |
+5.25 |
7,232 |
98,688 |
+1,215 |
| May16 |
150622 |
386.75 |
392.00 |
383.50 |
392.00 |
+5.00 |
1,648 |
25,561 |
+410 |
| Jul16 |
150622 |
393.00 |
398.75 |
390.00 |
398.50 |
+5.00 |
1,972 |
45,033 |
+526 |
| Sep16 |
150622 |
392.50 |
398.25 |
390.50 |
397.75 |
+5.50 |
629 |
5,517 |
+243 |
| Dec16 |
150622 |
397.75 |
404.50 |
395.50 |
403.75 |
+6.00 |
1,855 |
33,027 |
+553 |
| Mar17 |
150622 |
407.75 |
413.75 |
406.50 |
413.75 |
+5.75 |
209 |
1,452 |
+94 |
| May17 |
150622 |
412.00 |
420.00 |
412.00 |
420.00 |
+5.50 |
108 |
747 |
+1 |
| Total Volume and Open Interest |
403,630 |
1,434,349 |
-10,417 |
| Wheat(CBOT) |
| Jul15 |
150622 |
487.75 |
504.00 |
487.25 |
501.25 |
+12.75 |
59,159 |
105,753 |
-5,898 |
| Sep15 |
150622 |
491.75 |
508.75 |
491.25 |
506.00 |
+13.50 |
62,731 |
196,232 |
+13,282 |
| Dec15 |
150622 |
505.75 |
521.75 |
505.00 |
519.50 |
+13.25 |
21,601 |
97,977 |
+2,355 |
| Mar16 |
150622 |
520.00 |
534.75 |
519.75 |
532.75 |
+13.00 |
6,225 |
30,006 |
+1,523 |
| May16 |
150622 |
530.25 |
542.00 |
527.75 |
540.75 |
+13.00 |
1,183 |
8,886 |
+232 |
| Jul16 |
150622 |
532.00 |
546.00 |
532.00 |
545.25 |
+12.75 |
1,102 |
6,778 |
+314 |
| Total Volume and Open Interest |
152,083 |
446,600 |
+11,841 |
| Wheat(KCBT) |
| Jul15 |
150622 |
502.75 |
515.50 |
502.25 |
512.00 |
+8.75 |
14,175 |
32,921 |
-4,327 |
| Sep15 |
150622 |
512.75 |
525.00 |
512.00 |
521.00 |
+8.00 |
13,745 |
72,219 |
+2,959 |
| Dec15 |
150622 |
532.00 |
544.75 |
531.00 |
541.00 |
+9.00 |
4,985 |
40,938 |
+1,360 |
| Mar16 |
150622 |
545.50 |
558.00 |
544.75 |
555.25 |
+9.25 |
631 |
10,121 |
+114 |
| May16 |
150622 |
560.75 |
563.75 |
555.00 |
563.75 |
+8.75 |
278 |
3,456 |
+121 |
| Jul16 |
150622 |
561.75 |
571.50 |
561.75 |
571.25 |
+8.75 |
379 |
4,686 |
+114 |
| Total Volume and Open Interest |
34,197 |
164,977 |
+341 |
| Wheat(MGE) |
| Jul15 |
150622 |
542.25 |
556.00 |
542.25 |
553.00 |
+10.00 |
4,736 |
15,777 |
-2,629 |
| Sep15 |
150622 |
553.50 |
567.00 |
553.50 |
564.00 |
+10.25 |
4,850 |
22,479 |
+1,153 |
| Dec15 |
150622 |
568.00 |
580.00 |
568.00 |
577.00 |
+9.75 |
1,221 |
15,745 |
-95 |
| Mar16 |
150622 |
584.50 |
592.00 |
584.25 |
589.75 |
+8.75 |
199 |
6,775 |
+35 |
| May16 |
150622 |
593.00 |
598.00 |
593.00 |
597.50 |
+8.00 |
38 |
1,773 |
+2 |
| Total Volume and Open Interest |
11,091 |
64,013 |
-1,533 |
| Oats(CBOT) |
| Jul15 |
150622 |
243.50 |
250.00 |
243.25 |
250.00 |
+6.00 |
409 |
2,272 |
-60 |
| Sep15 |
150622 |
251.75 |
257.50 |
249.75 |
257.50 |
+5.75 |
100 |
1,920 |
+29 |
| Dec15 |
150622 |
256.50 |
263.75 |
256.50 |
263.50 |
+5.25 |
238 |
4,335 |
+129 |
| Mar16 |
150622 |
267.25 |
270.25 |
264.00 |
270.25 |
+6.25 |
0 |
323 |
+0 |
| Total Volume and Open Interest |
747 |
8,851 |
+98 |
| Rough Rice(CBOT) |
| Jul15 |
150622 |
9.68 |
9.85 |
9.66 |
9.85 |
+0.12 |
820 |
3,785 |
-589 |
| Sep15 |
150622 |
9.94 |
10.10 |
9.93 |
10.10 |
+0.12 |
762 |
5,936 |
+230 |
| Nov15 |
150622 |
10.30 |
10.38 |
10.30 |
10.38 |
+0.12 |
47 |
681 |
+28 |
| Jan16 |
150622 |
10.58 |
10.64 |
10.58 |
10.64 |
+0.12 |
1 |
49 |
+0 |
| Total Volume and Open Interest |
1,630 |
10,453 |
-331 |
| Live Cattle(CME) |
| Jun15 |
150622 |
151.785 |
152.735 |
151.130 |
152.450 |
+0.550 |
2,799 |
10,093 |
-1,011 |
| Aug15 |
150622 |
150.735 |
152.435 |
150.300 |
151.900 |
+1.215 |
23,161 |
142,916 |
-4,245 |
| Oct15 |
150622 |
153.200 |
154.985 |
152.750 |
154.575 |
+1.325 |
5,543 |
61,585 |
+7 |
| Dec15 |
150622 |
154.400 |
156.185 |
154.000 |
155.850 |
+1.315 |
8,068 |
43,619 |
+1,276 |
| Feb16 |
150622 |
154.450 |
156.185 |
154.050 |
155.950 |
+1.500 |
1,995 |
12,964 |
+237 |
| Apr16 |
150622 |
153.250 |
155.100 |
153.150 |
154.935 |
+1.500 |
774 |
8,687 |
+169 |
| Total Volume and Open Interest |
42,580 |
283,966 |
-3,445 |
| Feeder Cattle(CME) |
| Aug15 |
150622 |
224.000 |
226.285 |
222.800 |
225.785 |
+2.350 |
4,979 |
26,616 |
-13 |
| Sep15 |
150622 |
221.700 |
224.250 |
221.080 |
224.000 |
+2.515 |
967 |
5,340 |
+80 |
| Oct15 |
150622 |
219.750 |
222.535 |
218.950 |
222.300 |
+2.815 |
872 |
6,211 |
+53 |
| Nov15 |
150622 |
217.435 |
220.735 |
217.300 |
220.535 |
+2.635 |
323 |
3,709 |
+48 |
| Jan16 |
150622 |
210.200 |
213.350 |
210.185 |
213.200 |
+2.600 |
115 |
2,381 |
-1 |
| Mar16 |
150622 |
207.535 |
210.800 |
207.535 |
210.650 |
+2.900 |
49 |
846 |
+27 |
| Apr16 |
150622 |
208.550 |
211.285 |
208.550 |
211.250 |
+2.850 |
3 |
143 |
+1 |
| Total Volume and Open Interest |
7,310 |
45,287 |
+197 |
| Lean Hogs(CME) |
| Jul15 |
150622 |
75.300 |
75.300 |
73.150 |
74.225 |
-1.525 |
12,274 |
28,512 |
-2,097 |
| Aug15 |
150622 |
73.450 |
73.450 |
71.180 |
72.385 |
-1.445 |
14,499 |
81,645 |
+2,051 |
| Oct15 |
150622 |
63.850 |
64.035 |
61.830 |
63.330 |
-0.955 |
4,863 |
51,571 |
+717 |
| Dec15 |
150622 |
61.100 |
61.350 |
59.180 |
60.735 |
-0.915 |
3,024 |
35,884 |
+546 |
| Feb16 |
150622 |
64.700 |
65.000 |
63.300 |
64.750 |
-0.850 |
594 |
13,427 |
+142 |
| Apr16 |
150622 |
68.500 |
68.535 |
67.000 |
68.135 |
-0.465 |
320 |
5,221 |
+118 |
| May16 |
150622 |
72.050 |
72.330 |
72.050 |
72.050 |
-0.250 |
0 |
131 |
+0 |
| Jun16 |
150622 |
75.500 |
75.830 |
74.450 |
75.250 |
-0.450 |
58 |
1,474 |
+43 |
| Total Volume and Open Interest |
35,632 |
218,125 |
+1,520 |
| Class III Milk(CME) |
| Jun15 |
150622 |
16.74 |
16.75 |
16.74 |
16.75 |
+0.01 |
45 |
5,814 |
+29 |
| Jul15 |
150622 |
16.29 |
16.63 |
16.28 |
16.59 |
+0.26 |
532 |
4,568 |
+29 |
| Aug15 |
150622 |
16.51 |
16.77 |
16.45 |
16.72 |
+0.21 |
592 |
3,988 |
+43 |
| Sep15 |
150622 |
16.71 |
16.87 |
16.65 |
16.82 |
+0.11 |
403 |
3,872 |
+133 |
| Oct15 |
150622 |
16.78 |
16.85 |
16.74 |
16.85 |
+0.05 |
156 |
3,372 |
+69 |
| Nov15 |
150622 |
16.85 |
16.90 |
16.81 |
16.84 |
+0.01 |
95 |
3,271 |
+35 |
| Dec15 |
150622 |
16.77 |
16.77 |
16.65 |
16.72 |
+0.03 |
62 |
2,960 |
+30 |
| Jan16 |
150622 |
16.48 |
16.48 |
16.48 |
16.48 |
+0.08 |
21 |
800 |
+8 |
| Feb16 |
150622 |
16.48 |
16.48 |
16.46 |
16.46 |
unch |
24 |
655 |
+12 |
| Mar16 |
150622 |
16.46 |
16.51 |
16.46 |
16.49 |
unch |
14 |
581 |
+2 |
| Apr16 |
150622 |
16.47 |
16.47 |
16.46 |
16.46 |
unch |
22 |
399 |
+12 |
| May16 |
150622 |
16.68 |
16.68 |
16.60 |
16.60 |
-0.08 |
12 |
326 |
+10 |
| Jun16 |
150622 |
16.77 |
16.77 |
16.77 |
16.77 |
unch |
7 |
313 |
+6 |
| Total Volume and Open Interest |
1,988 |
31,581 |
+417 |
| Cocoa(ICE) |
| Jul15 |
150622 |
3256 |
3290 |
3256 |
3290 |
+20 |
181 |
729 |
-474 |
| Sep15 |
150622 |
3243 |
3288 |
3242 |
3281 |
+21 |
17,052 |
108,787 |
+2,723 |
| Dec15 |
150622 |
3231 |
3275 |
3229 |
3270 |
+23 |
5,470 |
56,392 |
-717 |
| Mar16 |
150622 |
3223 |
3262 |
3219 |
3258 |
+22 |
1,041 |
28,143 |
-66 |
| May16 |
150622 |
3215 |
3253 |
3210 |
3250 |
+22 |
452 |
7,032 |
-28 |
| Jul16 |
150622 |
3240 |
3240 |
3240 |
3240 |
+21 |
24 |
7,413 |
+2 |
| Sep16 |
150622 |
3229 |
3229 |
3229 |
3229 |
+21 |
19 |
739 |
-6 |
| Total Volume and Open Interest |
24,284 |
212,923 |
+1,474 |
| Coffee "C"(ICE) |
| Jul15 |
150622 |
127.00 |
130.50 |
126.65 |
130.35 |
+3.20 |
14,411 |
8,933 |
-8,650 |
| Sep15 |
150622 |
129.55 |
132.75 |
129.30 |
132.50 |
+2.40 |
24,477 |
96,767 |
+4,988 |
| Dec15 |
150622 |
133.65 |
136.50 |
133.10 |
136.30 |
+2.40 |
3,277 |
35,554 |
+145 |
| Mar16 |
150622 |
137.20 |
140.15 |
136.80 |
140.00 |
+2.40 |
1,670 |
13,867 |
+82 |
| May16 |
150622 |
139.55 |
142.30 |
139.00 |
142.15 |
+2.40 |
666 |
7,604 |
+17 |
| Jul16 |
150622 |
141.45 |
143.95 |
141.45 |
143.95 |
+2.40 |
152 |
2,888 |
+8 |
| Total Volume and Open Interest |
44,872 |
175,548 |
-3,315 |
| Orange Juice(ICE) |
| Jul15 |
150622 |
120.00 |
123.20 |
119.65 |
121.40 |
+1.05 |
1,151 |
5,621 |
-448 |
| Sep15 |
150622 |
121.60 |
125.20 |
121.05 |
123.00 |
+1.20 |
952 |
6,519 |
+318 |
| Nov15 |
150622 |
125.60 |
126.35 |
124.30 |
124.50 |
+1.30 |
6 |
1,243 |
+2 |
| Jan16 |
150622 |
126.65 |
126.65 |
126.65 |
126.65 |
+1.40 |
0 |
509 |
+0 |
| Mar16 |
150622 |
128.55 |
128.55 |
128.55 |
128.55 |
+1.40 |
1 |
73 |
+1 |
| May16 |
150622 |
130.70 |
130.70 |
130.70 |
130.70 |
+1.45 |
1 |
9 |
+0 |
| Total Volume and Open Interest |
2,111 |
13,974 |
-127 |
| Sugar #11(ICE) |
| Jul15 |
150622 |
11.20 |
11.49 |
11.19 |
11.48 |
+0.36 |
41,115 |
110,636 |
-11,488 |
| Oct15 |
150622 |
11.67 |
11.96 |
11.61 |
11.94 |
+0.39 |
46,560 |
491,724 |
+12,326 |
| Mar16 |
150622 |
13.22 |
13.44 |
13.19 |
13.44 |
+0.30 |
13,155 |
172,945 |
+1,398 |
| May16 |
150622 |
13.41 |
13.59 |
13.36 |
13.58 |
+0.26 |
2,542 |
34,184 |
-120 |
| Jul16 |
150622 |
13.51 |
13.66 |
13.45 |
13.65 |
+0.22 |
2,020 |
30,995 |
+283 |
| Oct16 |
150622 |
13.78 |
13.90 |
13.70 |
13.89 |
+0.20 |
1,413 |
24,555 |
+544 |
| Mar17 |
150622 |
14.39 |
14.50 |
14.32 |
14.49 |
+0.17 |
990 |
11,152 |
+557 |
| May17 |
150622 |
14.38 |
14.50 |
14.34 |
14.50 |
+0.18 |
195 |
2,023 |
+21 |
| Total Volume and Open Interest |
108,038 |
883,369 |
+3,546 |
| London Cocoa(LCE) |
| Jul15 |
150622 |
2117 |
2138 |
2112 |
2135 |
+15 |
4,393 |
59,880 |
-2,518 |
| Sep15 |
150622 |
2134 |
2155 |
2125 |
2153 |
+17 |
10,585 |
71,621 |
+1,894 |
| Dec15 |
150622 |
2112 |
2136 |
2108 |
2135 |
+16 |
3,251 |
56,889 |
+253 |
| Mar16 |
150622 |
2087 |
2110 |
2085 |
2109 |
+14 |
3,369 |
58,328 |
-321 |
| May16 |
150622 |
2082 |
2105 |
2082 |
2104 |
+13 |
956 |
13,501 |
+77 |
| Jul16 |
150622 |
2077 |
2098 |
2077 |
2098 |
+12 |
479 |
19,193 |
-3 |
| Sep16 |
150622 |
2084 |
2090 |
2084 |
2090 |
+12 |
10 |
6,282 |
+0 |
| Total Volume and Open Interest |
23,077 |
288,910 |
-589 |
| London Sugar(LCE) |
| Aug15 |
150622 |
351.00 |
358.00 |
350.90 |
357.50 |
+8.90 |
2,801 |
33,972 |
-283 |
| Oct15 |
150622 |
346.00 |
352.90 |
346.00 |
352.40 |
+8.30 |
2,682 |
24,128 |
+827 |
| Dec15 |
150622 |
349.10 |
353.90 |
349.10 |
353.50 |
+6.10 |
1,963 |
15,528 |
+95 |
| Mar16 |
150622 |
354.60 |
357.60 |
354.20 |
357.40 |
+5.40 |
419 |
9,817 |
+163 |
| May16 |
150622 |
357.80 |
359.80 |
356.90 |
359.70 |
+4.70 |
309 |
3,952 |
+188 |
| Total Volume and Open Interest |
8,276 |
90,140 |
+1,057 |
| Cotton(ICE) |
| Jul15 |
150622 |
63.59 |
64.13 |
63.10 |
64.03 |
+0.71 |
4,082 |
8,684 |
-2,523 |
| Oct15 |
150622 |
65.05 |
66.08 |
65.05 |
65.90 |
+0.84 |
12 |
261 |
+2 |
| Dec15 |
150622 |
64.11 |
64.93 |
63.71 |
64.80 |
+0.90 |
12,961 |
137,338 |
+2,198 |
| Mar16 |
150622 |
64.45 |
64.86 |
63.69 |
64.75 |
+0.72 |
1,519 |
12,863 |
+9 |
| May16 |
150622 |
64.16 |
65.13 |
64.15 |
65.05 |
+0.61 |
48 |
1,436 |
-3 |
| Jul16 |
150622 |
64.74 |
65.44 |
64.59 |
65.35 |
+0.49 |
4 |
2,543 |
+1 |
| Total Volume and Open Interest |
18,630 |
164,451 |
-320 |
| Lumber(CME) |
| Jul15 |
150622 |
299.0 |
299.5 |
293.2 |
294.1 |
-4.5 |
344 |
1,541 |
-137 |
| Sep15 |
150622 |
300.1 |
301.5 |
293.1 |
294.9 |
-6.1 |
317 |
2,233 |
+118 |
| Nov15 |
150622 |
298.0 |
298.0 |
290.3 |
291.5 |
-5.6 |
104 |
425 |
+69 |
| Jan16 |
150622 |
304.5 |
306.0 |
299.4 |
299.4 |
-5.7 |
1 |
65 |
+0 |
| Total Volume and Open Interest |
766 |
4,285 |
+50 |
| Crude Oil(NYM) |
| Jul15 |
150622 |
59.44 |
60.30 |
58.93 |
59.68 |
+0.07 |
181,875 |
46,092 |
-20,530 |
| Aug15 |
150622 |
59.75 |
60.63 |
59.27 |
60.38 |
+0.41 |
171,476 |
311,420 |
+9,036 |
| Sep15 |
150622 |
60.05 |
60.96 |
59.61 |
60.74 |
+0.45 |
65,724 |
265,200 |
-8,853 |
| Oct15 |
150622 |
60.35 |
61.25 |
59.96 |
61.07 |
+0.46 |
24,404 |
105,707 |
+1,192 |
| Nov15 |
150622 |
60.66 |
61.55 |
60.28 |
61.47 |
+0.48 |
16,193 |
65,289 |
+3,075 |
| Dec15 |
150622 |
60.95 |
61.95 |
60.62 |
61.85 |
+0.51 |
35,050 |
224,672 |
+4,189 |
| Jan16 |
150622 |
61.26 |
62.25 |
61.02 |
62.17 |
+0.53 |
5,265 |
71,594 |
-127 |
| Feb16 |
150622 |
61.63 |
62.40 |
61.25 |
62.40 |
+0.55 |
3,128 |
33,752 |
+140 |
| Mar16 |
150622 |
62.50 |
62.63 |
61.47 |
62.59 |
+0.56 |
4,380 |
58,077 |
-247 |
| Apr16 |
150622 |
62.19 |
62.76 |
61.67 |
62.73 |
+0.55 |
513 |
18,599 |
-59 |
| May16 |
150622 |
62.50 |
62.86 |
61.70 |
62.86 |
+0.55 |
348 |
16,412 |
+8 |
| Jun16 |
150622 |
62.40 |
63.01 |
61.78 |
62.99 |
+0.55 |
8,014 |
73,310 |
-42 |
| Jul16 |
150622 |
62.55 |
63.06 |
62.55 |
63.06 |
+0.55 |
333 |
15,580 |
+182 |
| Aug16 |
150622 |
62.09 |
63.15 |
62.09 |
63.15 |
+0.56 |
293 |
10,933 |
+100 |
| Sep16 |
150622 |
62.31 |
63.26 |
62.31 |
63.26 |
+0.56 |
839 |
32,951 |
+153 |
| Oct16 |
150622 |
63.39 |
63.39 |
63.39 |
63.39 |
+0.56 |
293 |
11,351 |
+6 |
| Total Volume and Open Interest |
530,324 |
1,622,542 |
-12,469 |
| 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 |
150622 |
59.750 |
60.650 |
59.275 |
60.375 |
+0.400 |
3,129 |
2,156 |
+408 |
| Sep15 |
150622 |
59.925 |
60.925 |
59.650 |
60.750 |
+0.450 |
216 |
717 |
-27 |
| Oct15 |
150622 |
60.250 |
61.075 |
60.150 |
61.075 |
+0.475 |
48 |
503 |
-7 |
| Nov15 |
150622 |
61.450 |
61.475 |
60.575 |
61.475 |
+0.475 |
109 |
576 |
+43 |
| Dec15 |
150622 |
61.775 |
61.850 |
61.050 |
61.850 |
+0.500 |
101 |
1,003 |
+35 |
| Jan16 |
150622 |
62.175 |
62.175 |
62.175 |
62.175 |
+0.525 |
0 |
12 |
+0 |
| Feb16 |
150622 |
62.400 |
62.400 |
62.400 |
62.400 |
+0.550 |
0 |
8 |
+0 |
| Mar16 |
150622 |
61.125 |
62.600 |
61.125 |
62.600 |
+0.575 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
7,801 |
6,997 |
+90 |
| NY Harbor ULSD(NYM) |
| Jul15 |
150622 |
186.80 |
188.29 |
184.17 |
186.94 |
+0.25 |
36,013 |
38,593 |
-5,084 |
| Aug15 |
150622 |
187.37 |
188.96 |
184.79 |
187.62 |
+0.28 |
26,453 |
73,865 |
+2,517 |
| Sep15 |
150622 |
188.28 |
190.27 |
186.28 |
189.13 |
+0.35 |
17,771 |
66,716 |
+488 |
| Oct15 |
150622 |
190.31 |
191.93 |
188.22 |
191.11 |
+0.47 |
9,657 |
27,914 |
+2,133 |
| Nov15 |
150622 |
192.62 |
193.57 |
190.23 |
193.10 |
+0.62 |
6,936 |
23,426 |
-300 |
| Dec15 |
150622 |
192.89 |
195.60 |
191.90 |
194.85 |
+0.77 |
9,569 |
41,636 |
-852 |
| Jan16 |
150622 |
196.40 |
196.70 |
193.48 |
196.37 |
+0.86 |
2,557 |
16,554 |
+242 |
| Feb16 |
150622 |
196.66 |
197.17 |
194.07 |
196.93 |
+0.91 |
1,102 |
12,241 |
+248 |
| Mar16 |
150622 |
196.80 |
196.86 |
193.62 |
196.55 |
+0.96 |
686 |
16,321 |
+166 |
| Apr16 |
150622 |
193.07 |
195.41 |
193.07 |
195.37 |
+0.99 |
623 |
7,999 |
+125 |
| May16 |
150622 |
195.40 |
195.42 |
194.04 |
195.42 |
+1.00 |
679 |
4,975 |
+140 |
| Jun16 |
150622 |
195.97 |
196.55 |
193.23 |
196.10 |
+0.98 |
1,134 |
15,266 |
+36 |
| Jul16 |
150622 |
195.91 |
197.34 |
195.91 |
197.34 |
+0.96 |
195 |
2,060 |
+51 |
| Aug16 |
150622 |
196.00 |
198.58 |
196.00 |
198.58 |
+0.96 |
367 |
2,280 |
+137 |
| Total Volume and Open Interest |
114,689 |
368,500 |
+6 |
| RBOB Gasoline(NYM) |
| Jul15 |
150622 |
205.88 |
207.28 |
201.38 |
202.97 |
-2.89 |
42,873 |
51,640 |
-598 |
| Aug15 |
150622 |
201.95 |
203.55 |
198.01 |
199.62 |
-2.40 |
43,486 |
89,149 |
+5,057 |
| Sep15 |
150622 |
197.00 |
198.64 |
194.01 |
195.64 |
-1.93 |
24,806 |
70,955 |
-962 |
| Oct15 |
150622 |
180.33 |
181.78 |
177.78 |
179.49 |
-1.32 |
17,614 |
40,890 |
+2,758 |
| Nov15 |
150622 |
176.29 |
177.27 |
173.36 |
175.29 |
-0.83 |
13,133 |
34,161 |
+1,571 |
| Dec15 |
150622 |
172.80 |
173.99 |
170.48 |
172.67 |
-0.31 |
10,880 |
45,304 |
+650 |
| Jan16 |
150622 |
172.00 |
172.66 |
169.69 |
171.92 |
-0.06 |
3,743 |
13,544 |
+836 |
| Feb16 |
150622 |
172.46 |
172.67 |
171.25 |
172.49 |
-0.03 |
1,130 |
6,148 |
+399 |
| Mar16 |
150622 |
174.44 |
174.44 |
171.95 |
173.83 |
-0.04 |
1,123 |
6,790 |
+661 |
| Apr16 |
150622 |
193.37 |
193.54 |
191.46 |
193.38 |
+0.09 |
229 |
3,484 |
+62 |
| Total Volume and Open Interest |
161,323 |
392,532 |
+11,014 |
| e-miNY RBOB Gasoline(NYM) |
| Jul15 |
150622 |
203.00 |
203.00 |
202.97 |
203.00 |
-2.90 |
0 |
2 |
+0 |
| Aug15 |
150622 |
199.60 |
199.62 |
199.60 |
199.60 |
-2.40 |
|
|
|
| Sep15 |
150622 |
195.60 |
195.64 |
195.60 |
195.60 |
-2.00 |
|
|
|
| Oct15 |
150622 |
179.50 |
179.50 |
179.49 |
179.50 |
-1.30 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Jul15 |
150622 |
2.749 |
2.753 |
2.715 |
2.733 |
-0.083 |
149,242 |
78,332 |
-9,181 |
| Aug15 |
150622 |
2.770 |
2.777 |
2.737 |
2.762 |
-0.078 |
79,768 |
180,450 |
+5,322 |
| Sep15 |
150622 |
2.797 |
2.797 |
2.751 |
2.776 |
-0.076 |
37,831 |
194,126 |
+1,530 |
| Oct15 |
150622 |
2.852 |
2.852 |
2.786 |
2.810 |
-0.074 |
33,929 |
137,065 |
+1,408 |
| Nov15 |
150622 |
2.928 |
2.942 |
2.905 |
2.929 |
-0.068 |
14,952 |
86,023 |
+70 |
| Dec15 |
150622 |
3.144 |
3.144 |
3.097 |
3.120 |
-0.060 |
11,468 |
66,149 |
+326 |
| Jan16 |
150622 |
3.234 |
3.237 |
3.204 |
3.229 |
-0.059 |
14,435 |
72,009 |
+581 |
| Feb16 |
150622 |
3.229 |
3.231 |
3.202 |
3.228 |
-0.057 |
3,382 |
16,874 |
+333 |
| Mar16 |
150622 |
3.185 |
3.192 |
3.166 |
3.191 |
-0.055 |
9,183 |
48,133 |
+492 |
| Apr16 |
150622 |
3.031 |
3.040 |
3.014 |
3.037 |
-0.045 |
6,053 |
46,812 |
+636 |
| May16 |
150622 |
3.039 |
3.043 |
3.019 |
3.040 |
-0.042 |
1,191 |
13,367 |
+139 |
| Jun16 |
150622 |
3.068 |
3.075 |
3.049 |
3.071 |
-0.038 |
1,037 |
10,760 |
+234 |
| Jul16 |
150622 |
3.107 |
3.108 |
3.086 |
3.108 |
-0.036 |
871 |
9,989 |
+278 |
| Aug16 |
150622 |
3.119 |
3.119 |
3.098 |
3.119 |
-0.035 |
289 |
8,794 |
+60 |
| Sep16 |
150622 |
3.114 |
3.114 |
3.094 |
3.114 |
-0.035 |
248 |
7,644 |
-20 |
| Oct16 |
150622 |
3.127 |
3.144 |
3.120 |
3.144 |
-0.037 |
572 |
14,419 |
-2 |
| Total Volume and Open Interest |
365,618 |
1,047,813 |
+2,353 |
| Brent Crude Oil(ICE) |
| Aug15 |
150622 |
62.57 |
63.74 |
62.10 |
63.34 |
+0.32 |
217,210 |
280,985 |
-2,435 |
| Sep15 |
150622 |
63.46 |
64.47 |
62.90 |
64.10 |
+0.33 |
133,455 |
330,392 |
-3,165 |
| Oct15 |
150622 |
64.02 |
65.10 |
63.59 |
64.78 |
+0.33 |
42,470 |
122,456 |
+1,826 |
| Nov15 |
150622 |
64.68 |
65.75 |
64.27 |
65.45 |
+0.33 |
30,342 |
76,382 |
+5,207 |
| Dec15 |
150622 |
65.29 |
66.36 |
64.87 |
66.06 |
+0.33 |
77,949 |
245,932 |
+4,703 |
| Jan16 |
150622 |
65.76 |
66.75 |
65.43 |
66.57 |
+0.34 |
15,922 |
66,502 |
+3,876 |
| Feb16 |
150622 |
66.12 |
67.11 |
65.82 |
66.97 |
+0.38 |
4,242 |
49,810 |
+395 |
| Mar16 |
150622 |
66.41 |
67.42 |
66.10 |
67.27 |
+0.39 |
10,764 |
67,900 |
-1,971 |
| Apr16 |
150622 |
66.72 |
67.69 |
66.43 |
67.59 |
+0.40 |
2,906 |
41,883 |
+830 |
| May16 |
150622 |
66.93 |
67.89 |
66.93 |
67.89 |
+0.40 |
1,627 |
23,112 |
+504 |
| Jun16 |
150622 |
67.29 |
68.34 |
67.05 |
68.19 |
+0.41 |
11,932 |
73,641 |
+224 |
| Jul16 |
150622 |
68.45 |
68.45 |
68.45 |
68.45 |
+0.42 |
467 |
20,737 |
-42 |
| Aug16 |
150622 |
68.69 |
68.69 |
68.69 |
68.69 |
+0.42 |
180 |
17,972 |
+23 |
| Sep16 |
150622 |
68.90 |
68.90 |
68.90 |
68.90 |
+0.41 |
1,674 |
27,032 |
-879 |
| Total Volume and Open Interest |
573,815 |
1,742,746 |
+11,168 |
| Gas Oil(ICE) |
| Jul15 |
150622 |
571.25 |
578.75 |
566.25 |
570.25 |
-0.75 |
53,306 |
174,530 |
-5,794 |
| Aug15 |
150622 |
570.00 |
580.75 |
568.75 |
572.75 |
-0.50 |
50,451 |
147,190 |
+4,524 |
| Sep15 |
150622 |
576.50 |
584.25 |
572.75 |
576.75 |
unch |
26,400 |
81,261 |
+2,529 |
| Oct15 |
150622 |
584.00 |
589.75 |
578.50 |
582.50 |
+0.25 |
16,806 |
83,433 |
+1,185 |
| Nov15 |
150622 |
587.75 |
592.75 |
581.75 |
585.75 |
+0.50 |
11,397 |
49,859 |
-724 |
| Dec15 |
150622 |
586.75 |
594.75 |
584.00 |
588.00 |
+0.75 |
19,415 |
103,775 |
+2,117 |
| Jan16 |
150622 |
597.25 |
597.75 |
588.00 |
591.25 |
+1.00 |
5,099 |
23,836 |
-565 |
| Feb16 |
150622 |
596.00 |
596.00 |
593.75 |
594.25 |
+1.00 |
2,333 |
16,999 |
-83 |
| Mar16 |
150622 |
598.00 |
602.25 |
593.00 |
596.25 |
+1.00 |
1,014 |
20,835 |
+176 |
| Apr16 |
150622 |
603.50 |
603.50 |
597.25 |
597.50 |
+1.00 |
872 |
13,656 |
-14 |
| Total Volume and Open Interest |
191,465 |
815,839 |
+3,927 |
| Ethanol(CBOT) |
| Jul15 |
150622 |
1.483 |
1.539 |
1.483 |
1.518 |
+0.043 |
417 |
1,365 |
-234 |
| Aug15 |
150622 |
1.487 |
1.522 |
1.485 |
1.515 |
+0.039 |
191 |
1,669 |
+138 |
| Sep15 |
150622 |
1.470 |
1.518 |
1.470 |
1.503 |
+0.038 |
2 |
749 |
+0 |
| Oct15 |
150622 |
1.480 |
1.488 |
1.480 |
1.487 |
+0.037 |
1 |
527 |
-1 |
| Nov15 |
150622 |
1.474 |
1.474 |
1.474 |
1.474 |
+0.037 |
0 |
328 |
+0 |
| Dec15 |
150622 |
1.445 |
1.465 |
1.440 |
1.460 |
+0.034 |
0 |
1,529 |
+0 |
| Jan16 |
150622 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.031 |
0 |
389 |
+0 |
| Feb16 |
150622 |
1.448 |
1.448 |
1.448 |
1.448 |
+0.031 |
0 |
99 |
+0 |
| Total Volume and Open Interest |
611 |
6,988 |
-97 |
| WTI Crude Oil(ICE) |
| Aug15 |
150622 |
59.70 |
60.64 |
59.27 |
60.38 |
+0.41 |
37,924 |
60,299 |
-552 |
| Sep15 |
150622 |
59.91 |
60.92 |
59.64 |
60.74 |
+0.45 |
18,975 |
53,614 |
-3,314 |
| Oct15 |
150622 |
60.57 |
61.23 |
59.93 |
61.07 |
+0.46 |
5,390 |
29,518 |
+147 |
| Nov15 |
150622 |
60.85 |
61.50 |
60.33 |
61.47 |
+0.48 |
3,602 |
11,448 |
+35 |
| Dec15 |
150622 |
61.31 |
61.90 |
60.63 |
61.85 |
+0.51 |
10,309 |
89,839 |
+931 |
| Jan16 |
150622 |
62.03 |
62.17 |
60.98 |
62.17 |
+0.53 |
927 |
12,291 |
-121 |
| Feb16 |
150622 |
61.81 |
62.40 |
61.81 |
62.40 |
+0.55 |
236 |
3,447 |
-62 |
| Mar16 |
150622 |
61.41 |
62.59 |
61.41 |
62.59 |
+0.56 |
962 |
8,333 |
+574 |
| Apr16 |
150622 |
62.73 |
62.73 |
62.73 |
62.73 |
+0.55 |
60 |
3,120 |
+0 |
| May16 |
150622 |
62.86 |
62.86 |
62.86 |
62.86 |
+0.55 |
31 |
3,129 |
-8 |
| Jun16 |
150622 |
62.68 |
62.99 |
61.83 |
62.99 |
+0.55 |
2,043 |
19,966 |
-69 |
| Jul16 |
150622 |
63.06 |
63.06 |
63.06 |
63.06 |
+0.55 |
4 |
1,089 |
+0 |
| Aug16 |
150622 |
63.15 |
63.15 |
63.15 |
63.15 |
+0.56 |
10 |
1,847 |
+5 |
| Sep16 |
150622 |
63.26 |
63.26 |
63.26 |
63.26 |
+0.56 |
104 |
2,947 |
+6 |
| Oct16 |
150622 |
63.39 |
63.39 |
63.39 |
63.39 |
+0.56 |
8 |
714 |
+2 |
| Nov16 |
150622 |
63.55 |
63.55 |
63.55 |
63.55 |
+0.55 |
4 |
1,325 |
+1 |
| Total Volume and Open Interest |
103,109 |
404,088 |
-9,005 |
| US Dollar Index(ICE) |
| Sep15 |
150622 |
94.275 |
94.640 |
93.990 |
94.515 |
+0.243 |
52,556 |
84,680 |
-1,663 |
| Dec15 |
150622 |
94.585 |
94.965 |
94.370 |
94.875 |
+0.230 |
675 |
2,241 |
+139 |
| Mar16 |
150622 |
95.125 |
95.135 |
95.125 |
95.135 |
+0.228 |
19 |
323 |
+0 |
| Total Volume and Open Interest |
53,253 |
87,248 |
-1,521 |
| Australian Dollar(CME) |
| Sep15 |
150622 |
77.30 |
77.62 |
76.85 |
76.92 |
-0.39 |
87,637 |
117,479 |
-4,707 |
| Dec15 |
150622 |
77.13 |
77.19 |
76.50 |
76.55 |
-0.40 |
39 |
129 |
+23 |
| Mar16 |
150622 |
76.23 |
76.23 |
76.23 |
76.23 |
-0.39 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
87,677 |
117,626 |
-4,683 |
| British Pound(CME) |
| Sep15 |
150622 |
158.60 |
159.02 |
157.96 |
158.21 |
-0.50 |
109,529 |
164,076 |
+10,448 |
| Dec15 |
150622 |
158.78 |
158.90 |
157.88 |
158.12 |
-0.49 |
27 |
171 |
-12 |
| Mar16 |
150622 |
158.05 |
158.05 |
158.05 |
158.05 |
-0.50 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
109,563 |
164,300 |
+10,437 |
| Canadian Dollar(CME) |
| Sep15 |
150622 |
81.42 |
81.73 |
81.00 |
81.08 |
-0.37 |
74,021 |
76,095 |
-2,443 |
| Dec15 |
150622 |
81.44 |
81.65 |
80.95 |
80.99 |
-0.37 |
180 |
3,547 |
+84 |
| Mar16 |
150622 |
80.93 |
80.93 |
80.93 |
80.93 |
-0.37 |
0 |
569 |
-1 |
| Jun16 |
150622 |
80.90 |
80.90 |
80.90 |
80.90 |
-0.37 |
0 |
52 |
+0 |
| Total Volume and Open Interest |
74,201 |
80,293 |
-2,360 |
| Japanese Yen(CME) |
| Sep15 |
150622 |
81.30 |
81.30 |
81.14 |
81.14 |
-0.47 |
162,824 |
250,973 |
-9,965 |
| Dec15 |
150622 |
81.26 |
81.26 |
81.26 |
81.26 |
-0.47 |
80 |
1,152 |
+5 |
| Mar16 |
150622 |
81.46 |
81.46 |
81.46 |
81.46 |
-0.48 |
0 |
102 |
+0 |
| Total Volume and Open Interest |
162,920 |
252,322 |
-9,950 |
| Swiss Franc(CME) |
| Sep15 |
150622 |
109.30 |
109.55 |
108.71 |
108.86 |
-0.51 |
26,231 |
20,421 |
+785 |
| Dec15 |
150622 |
109.82 |
109.82 |
109.32 |
109.32 |
-0.51 |
5 |
314 |
+1 |
| Mar16 |
150622 |
109.83 |
109.83 |
109.83 |
109.83 |
-0.53 |
0 |
19 |
+0 |
| Total Volume and Open Interest |
26,236 |
20,759 |
+786 |
| EuroFX(CME) |
| Sep15 |
150622 |
113.80 |
114.24 |
113.24 |
113.50 |
-0.16 |
269,124 |
345,535 |
+694 |
| Dec15 |
150622 |
113.88 |
114.40 |
113.51 |
113.67 |
-0.16 |
725 |
2,429 |
+185 |
| Mar16 |
150622 |
114.43 |
114.43 |
113.90 |
113.90 |
-0.16 |
50 |
218 |
+17 |
| Total Volume and Open Interest |
269,940 |
348,324 |
+916 |
| Mexican Peso(CME) |
| Jul15 |
150622 |
650.00 |
650.62 |
650.00 |
650.62 |
-1.00 |
0 |
8 |
+0 |
| Aug15 |
150622 |
649.00 |
649.00 |
649.00 |
649.00 |
-1.00 |
|
|
|
| Total Volume and Open Interest |
61,015 |
126,666 |
-8,628 |
| Brazilian Real(CME) |
| Jul15 |
150622 |
323.40 |
325.05 |
322.85 |
322.90 |
+0.85 |
1,527 |
5,828 |
-641 |
| Aug15 |
150622 |
319.45 |
319.95 |
319.45 |
319.45 |
+0.85 |
0 |
4 |
+0 |
| Sep15 |
150622 |
315.20 |
317.85 |
315.20 |
316.00 |
+0.80 |
58 |
1,551 |
-56 |
| Oct15 |
150622 |
313.05 |
313.05 |
313.05 |
313.05 |
+0.95 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,585 |
16,536 |
-697 |
| 30-Year T-Bonds(CBOT) |
| Sep15 |
150622 |
151~240 |
151~250 |
149~110 |
149~230 |
-2~060 |
332,126 |
476,481 |
-787 |
| Dec15 |
150622 |
148~030 |
148~030 |
148~030 |
148~030 |
-2~060 |
0 |
12 |
+0 |
| Mar16 |
150622 |
148~030 |
148~030 |
148~030 |
148~030 |
-2~060 |
|
|
|
| Total Volume and Open Interest |
335,527 |
478,475 |
|
| 10-Year T-Notes(CBOT) |
| Sep15 |
150622 |
126~140 |
126~155 |
125~220 |
125~265 |
-0~240 |
1,599,281 |
2,643,677 |
+18,112 |
| Dec15 |
150622 |
125~045 |
125~045 |
125~045 |
125~045 |
-0~240 |
2 |
16 |
+1 |
| Mar16 |
150622 |
124~205 |
124~205 |
124~205 |
124~205 |
-0~240 |
|
|
|
| Total Volume and Open Interest |
1,608,002 |
2,660,195 |
+11,918 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150622 |
119~266 |
119~266 |
119~196 |
119~212 |
-0~106 |
581 |
10,051 |
-201 |
| Sep15 |
150622 |
119~094 |
119~102 |
118~294 |
119~002 |
-0~114 |
905,747 |
2,096,927 |
+9,942 |
| Dec15 |
150622 |
118~122 |
118~122 |
118~122 |
118~122 |
-0~114 |
|
|
|
| Total Volume and Open Interest |
906,328 |
2,106,978 |
+9,741 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150622 |
109~214 |
109~242 |
109~214 |
109~214 |
-0~026 |
904 |
8,207 |
+388 |
| Sep15 |
150622 |
109~140 |
109~140 |
109~112 |
109~116 |
-0~022 |
348,513 |
1,175,577 |
+3,772 |
| Dec15 |
150622 |
109~014 |
109~036 |
109~014 |
109~014 |
-0~022 |
|
|
|
| Total Volume and Open Interest |
349,417 |
1,183,784 |
+4,160 |
| Eurodollars(CME) |
| Sep15 |
150622 |
99.625 |
99.625 |
99.610 |
99.620 |
unch |
259,464 |
1,156,042 |
-10,754 |
| Dec15 |
150622 |
99.450 |
99.450 |
99.430 |
99.440 |
-0.010 |
372,555 |
1,191,988 |
-2,329 |
| Mar16 |
150622 |
99.270 |
99.270 |
99.245 |
99.255 |
-0.015 |
273,439 |
971,683 |
+3,527 |
| Jun16 |
150622 |
99.065 |
99.070 |
99.035 |
99.045 |
-0.020 |
265,654 |
964,243 |
-10,584 |
| Sep16 |
150622 |
98.850 |
98.855 |
98.805 |
98.820 |
-0.030 |
285,096 |
880,410 |
-1,427 |
| Dec16 |
150622 |
98.640 |
98.640 |
98.585 |
98.595 |
-0.045 |
424,118 |
1,103,357 |
-17,393 |
| Mar17 |
150622 |
98.465 |
98.465 |
98.400 |
98.410 |
-0.055 |
278,649 |
684,794 |
+10,161 |
| Jun17 |
150622 |
98.290 |
98.295 |
98.215 |
98.230 |
-0.065 |
253,516 |
649,645 |
+694 |
| Sep17 |
150622 |
98.135 |
98.145 |
98.055 |
98.075 |
-0.070 |
226,659 |
551,852 |
+5,307 |
| Dec17 |
150622 |
98.000 |
98.000 |
97.905 |
97.925 |
-0.080 |
266,439 |
650,975 |
+12,082 |
| Mar18 |
150622 |
97.880 |
97.885 |
97.775 |
97.800 |
-0.085 |
165,404 |
350,075 |
-2,445 |
| Jun18 |
150622 |
97.765 |
97.770 |
97.655 |
97.675 |
-0.095 |
155,060 |
329,646 |
-1,361 |
| Sep18 |
150622 |
97.655 |
97.660 |
97.540 |
97.560 |
-0.100 |
127,581 |
216,364 |
+9,980 |
| Dec18 |
150622 |
97.550 |
97.555 |
97.430 |
97.450 |
-0.105 |
106,059 |
245,951 |
+6,882 |
| Mar19 |
150622 |
97.460 |
97.465 |
97.335 |
97.355 |
-0.110 |
62,848 |
140,006 |
-742 |
| Jun19 |
150622 |
97.370 |
97.375 |
97.240 |
97.260 |
-0.115 |
65,568 |
168,043 |
-6,602 |
| Sep19 |
150622 |
97.295 |
97.295 |
97.150 |
97.175 |
-0.115 |
45,589 |
107,902 |
+800 |
| Dec19 |
150622 |
97.190 |
97.190 |
97.065 |
97.090 |
-0.115 |
40,161 |
82,064 |
+937 |
| Total Volume and Open Interest |
3,763,304 |
10,804,646 |
+5,186 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150619 |
156~26 |
156~26 |
154~18 |
156~26 |
+2~08 |
6,557 |
4,657 |
-6,015 |
| Sep15 |
150622 |
155~12 |
155~12 |
152~15 |
152~29 |
-2~16 |
123,552 |
602,438 |
+4,484 |
| Dec15 |
150622 |
151~17 |
151~17 |
151~17 |
151~17 |
-2~16 |
|
|
|
| Total Volume and Open Interest |
125,185 |
605,686 |
+3,075 |
| 30 Day Federal Funds(CBOT) |
| Jun15 |
150622 |
99.868 |
99.870 |
99.868 |
99.868 |
unch |
17,225 |
63,764 |
-14,181 |
| Jul15 |
150622 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
36,446 |
177,769 |
-8,236 |
| Aug15 |
150622 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
15,604 |
149,406 |
-4,231 |
| Sep15 |
150622 |
99.825 |
99.825 |
99.820 |
99.825 |
unch |
6,186 |
67,882 |
+1,469 |
| Oct15 |
150622 |
99.790 |
99.790 |
99.775 |
99.785 |
unch |
22,399 |
97,712 |
-229 |
| Nov15 |
150622 |
99.750 |
99.750 |
99.740 |
99.750 |
unch |
9,866 |
75,396 |
+1,951 |
| Total Volume and Open Interest |
150,707 |
859,739 |
-19,721 |
| 3-Mth Euro-Yen(CME) |
| Sep15 |
150622 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150622 |
99.845 |
99.845 |
99.845 |
99.845 |
-0.005 |
|
|
|
| Mar16 |
150622 |
99.705 |
99.705 |
99.705 |
99.705 |
-0.005 |
|
|
|
| Jun16 |
150622 |
99.565 |
99.565 |
99.565 |
99.565 |
-0.005 |
|
|
|
| Sep16 |
150622 |
99.425 |
99.425 |
99.425 |
99.425 |
-0.005 |
|
|
|
| Dec16 |
150622 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.005 |
|
|
|
| Mar17 |
150622 |
99.665 |
99.665 |
99.665 |
99.665 |
-0.005 |
|
|
|
| Jun17 |
150622 |
99.525 |
99.525 |
99.525 |
99.525 |
-0.005 |
|
|
|
| Sep17 |
150622 |
99.385 |
99.385 |
99.385 |
99.385 |
-0.005 |
|
|
|
| Dec17 |
150622 |
99.245 |
99.245 |
99.245 |
99.245 |
-0.005 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150622 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150622 |
99.85 |
99.85 |
99.85 |
99.85 |
0.00 |
0 |
33 |
+0 |
| Mar16 |
150622 |
99.71 |
99.71 |
99.71 |
99.71 |
0.00 |
|
|
|
| Jun16 |
150622 |
99.57 |
99.57 |
99.57 |
99.57 |
0.00 |
|
|
|
| Sep16 |
150622 |
99.43 |
99.43 |
99.43 |
99.43 |
0.00 |
|
|
|
| Dec16 |
150622 |
99.81 |
99.81 |
99.81 |
99.81 |
0.00 |
0 |
4 |
+0 |
| Mar17 |
150622 |
99.67 |
99.67 |
99.67 |
99.67 |
0.00 |
|
|
|
| Jun17 |
150622 |
99.53 |
99.53 |
99.53 |
99.53 |
0.00 |
|
|
|
| Total Volume and Open Interest |
0 |
38 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150622 |
147.15 |
147.25 |
147.09 |
147.14 |
-0.03 |
2,195 |
16,151 |
+251 |
| Dec15 |
150622 |
146.58 |
146.58 |
146.58 |
146.58 |
-0.03 |
0 |
1 |
+0 |
| Mar16 |
150622 |
146.02 |
146.02 |
146.02 |
146.02 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
2,195 |
16,152 |
+251 |
| Euro-Bund(EUREX) |
| Sep15 |
150622 |
151.75 |
151.79 |
150.29 |
150.36 |
-1.68 |
763,319 |
1,222,363 |
-18,406 |
| Dec15 |
150622 |
151.66 |
151.66 |
150.38 |
150.40 |
-1.78 |
2,267 |
4,171 |
+2,142 |
| Mar16 |
150622 |
150.40 |
150.40 |
150.40 |
150.40 |
-1.78 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
765,586 |
1,226,537 |
-16,264 |
| Euro-Bobl(EUREX) |
| Sep15 |
150622 |
129.36 |
129.37 |
128.96 |
128.98 |
-0.46 |
511,941 |
1,080,865 |
-3,822 |
| Dec15 |
150622 |
127.18 |
127.18 |
127.18 |
127.18 |
-0.46 |
0 |
321 |
+0 |
| Mar16 |
150622 |
127.18 |
127.18 |
127.18 |
127.18 |
-0.46 |
|
|
|
| Total Volume and Open Interest |
511,941 |
1,081,186 |
-3,822 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150615 |
100.015 |
100.015 |
100.015 |
100.015 |
+0.005 |
263 |
7,664 |
-248 |
| Sep15 |
150622 |
99.985 |
100.000 |
99.985 |
100.000 |
+0.025 |
70 |
13,080 |
-10 |
| Dec15 |
150622 |
99.985 |
99.990 |
99.985 |
99.990 |
+0.025 |
58 |
33,877 |
+25 |
| Total Volume and Open Interest |
2,652 |
81,608 |
-482 |
| Long Gilt(LIFFE) |
| Jun15 |
150622 |
115~30 |
115~31 |
115~30 |
115~30 |
-0~29 |
820 |
20,084 |
-486 |
| Sep15 |
150622 |
115~12 |
115~26 |
114~32 |
115~03 |
-0~29 |
186,382 |
398,609 |
+18 |
| Total Volume and Open Interest |
187,202 |
418,693 |
-468 |
| 3-Mth Short Sterling(LIFFE) |
| Sep15 |
150622 |
99.37 |
99.38 |
99.36 |
99.37 |
unch |
63,956 |
327,704 |
+535 |
| Dec15 |
150622 |
99.27 |
99.28 |
99.26 |
99.27 |
-0.01 |
93,579 |
337,845 |
+1,464 |
| Mar16 |
150622 |
99.15 |
99.15 |
99.12 |
99.13 |
-0.03 |
57,330 |
288,457 |
-4,565 |
| Jun16 |
150622 |
99.01 |
99.01 |
98.96 |
98.97 |
-0.04 |
86,930 |
262,556 |
-302 |
| Sep16 |
150622 |
98.84 |
98.84 |
98.78 |
98.80 |
-0.05 |
74,313 |
252,034 |
-756 |
| Dec16 |
150622 |
98.69 |
98.69 |
98.62 |
98.64 |
-0.06 |
93,095 |
260,669 |
-2,475 |
| Total Volume and Open Interest |
743,680 |
2,540,414 |
-12,103 |
| 3-Mth Euribor(LIFFE) |
| Sep15 |
150622 |
99.970 |
100.000 |
99.965 |
100.000 |
+0.030 |
141,512 |
462,822 |
-8,319 |
| Dec15 |
150622 |
99.955 |
99.995 |
99.955 |
99.990 |
+0.030 |
77,274 |
343,203 |
+4,144 |
| Mar16 |
150622 |
99.955 |
99.985 |
99.950 |
99.980 |
+0.030 |
56,347 |
307,909 |
-9,015 |
| Total Volume and Open Interest |
687,781 |
3,209,361 |
-39,994 |
| 3-Mth Aus T-Bills(SFE) |
| Sep15 |
150622 |
97.91 |
97.91 |
97.88 |
97.89 |
-0.02 |
17,803 |
212,154 |
+1,044 |
| Dec15 |
150622 |
97.96 |
97.96 |
97.93 |
97.94 |
-0.02 |
20,690 |
173,234 |
+4,339 |
| Mar16 |
150622 |
98.00 |
98.00 |
97.95 |
97.96 |
-0.04 |
21,156 |
136,807 |
+1,703 |
| Jun16 |
150622 |
98.00 |
98.00 |
97.94 |
97.94 |
-0.06 |
13,942 |
132,585 |
-1,559 |
| Sep16 |
150622 |
97.95 |
97.96 |
97.89 |
97.89 |
-0.06 |
10,662 |
71,735 |
-424 |
| Dec16 |
150622 |
97.88 |
97.89 |
97.81 |
97.81 |
-0.06 |
9,880 |
55,350 |
-40 |
| Mar17 |
150622 |
97.77 |
97.78 |
97.71 |
97.72 |
-0.06 |
5,725 |
37,140 |
-675 |
| Jun17 |
150622 |
97.68 |
97.68 |
97.61 |
97.62 |
-0.06 |
5,935 |
23,810 |
+2,630 |
| Sep17 |
150622 |
97.56 |
97.57 |
97.51 |
97.51 |
-0.06 |
326 |
7,410 |
+151 |
| Dec17 |
150622 |
97.46 |
97.46 |
97.40 |
97.41 |
-0.06 |
735 |
2,469 |
+491 |
| Total Volume and Open Interest |
107,509 |
854,211 |
+7,856 |
| 10-Year Aus T-Bonds(SFE) |
| Sep15 |
150622 |
97.09 |
97.10 |
97.00 |
97.01 |
-0.07 |
104,763 |
634,737 |
+1,293 |
| Dec15 |
150622 |
97.01 |
97.01 |
97.01 |
97.01 |
-0.07 |
|
|
|
| Total Volume and Open Interest |
104,763 |
634,737 |
+1,293 |
| 3-Year Aus T-Bonds(SFE) |
| Sep15 |
150622 |
98.11 |
98.12 |
98.02 |
98.03 |
-0.07 |
231,270 |
610,146 |
+18,077 |
| Dec15 |
150622 |
98.03 |
98.03 |
98.03 |
98.03 |
-0.07 |
|
|
|
| Total Volume and Open Interest |
231,270 |
610,146 |
+18,077 |
| Gold(CMX) |
| Jun15 |
150622 |
1197.8 |
1197.8 |
1182.7 |
1183.7 |
-17.8 |
130 |
521 |
-55 |
| Aug15 |
150622 |
1199.7 |
1200.8 |
1181.6 |
1184.1 |
-17.8 |
190,686 |
273,941 |
-551 |
| Oct15 |
150622 |
1199.8 |
1200.3 |
1182.8 |
1185.1 |
-17.8 |
1,259 |
12,717 |
+269 |
| Dec15 |
150622 |
1201.5 |
1202.2 |
1184.2 |
1186.3 |
-17.7 |
4,639 |
72,091 |
+1,078 |
| Feb16 |
150622 |
1202.7 |
1202.7 |
1186.3 |
1187.4 |
-17.7 |
2,506 |
13,973 |
+1,237 |
| Apr16 |
150622 |
1198.1 |
1198.1 |
1187.2 |
1188.5 |
-17.7 |
752 |
11,598 |
+437 |
| Jun16 |
150622 |
1203.8 |
1203.8 |
1189.7 |
1189.7 |
-17.6 |
345 |
9,315 |
+23 |
| Aug16 |
150622 |
1191.1 |
1191.1 |
1191.1 |
1191.1 |
-17.5 |
0 |
1,494 |
+0 |
| Oct16 |
150622 |
1192.7 |
1192.7 |
1192.7 |
1192.7 |
-17.4 |
0 |
1,316 |
+0 |
| Dec16 |
150622 |
1201.2 |
1201.2 |
1194.4 |
1194.4 |
-17.4 |
218 |
9,624 |
+37 |
| Feb17 |
150622 |
1196.5 |
1196.5 |
1196.5 |
1196.5 |
-17.4 |
0 |
151 |
+0 |
| Apr17 |
150622 |
1198.7 |
1198.7 |
1198.7 |
1198.7 |
-17.3 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
201,309 |
419,870 |
+2,641 |
| Silver(CMX) |
| Jul15 |
150622 |
1610.0 |
1623.0 |
1598.5 |
1614.2 |
+3.3 |
58,280 |
80,919 |
+450 |
| Sep15 |
150622 |
1614.5 |
1626.0 |
1602.5 |
1617.7 |
+3.1 |
14,791 |
64,215 |
+2,323 |
| Dec15 |
150622 |
1618.0 |
1631.5 |
1610.5 |
1623.0 |
+3.0 |
1,780 |
31,245 |
+657 |
| Mar16 |
150622 |
1626.0 |
1627.5 |
1626.0 |
1627.4 |
+3.1 |
390 |
5,482 |
+9 |
| May16 |
150622 |
1629.0 |
1629.9 |
1629.0 |
1629.9 |
+3.0 |
53 |
598 |
+0 |
| Jul16 |
150622 |
1632.6 |
1632.6 |
1632.6 |
1632.6 |
+3.1 |
14 |
4,217 |
+3 |
| Sep16 |
150622 |
1635.6 |
1635.6 |
1635.6 |
1635.6 |
+3.2 |
0 |
158 |
+0 |
| Total Volume and Open Interest |
75,509 |
194,591 |
+3,547 |
| Platinum(NYMEX) |
| Jul15 |
150622 |
1085.2 |
1086.4 |
1058.6 |
1060.6 |
-26.2 |
16,449 |
43,949 |
-3,091 |
| Oct15 |
150622 |
1086.6 |
1086.6 |
1060.2 |
1061.9 |
-26.4 |
4,542 |
37,918 |
+3,238 |
| Jan16 |
150622 |
1078.5 |
1078.5 |
1062.1 |
1063.3 |
-26.5 |
20 |
303 |
+15 |
| Apr16 |
150622 |
1066.0 |
1066.2 |
1065.5 |
1065.5 |
-26.5 |
0 |
14 |
+0 |
| Total Volume and Open Interest |
21,032 |
82,193 |
+145 |
| Palladium(NYMEX) |
| Jun15 |
150622 |
699.15 |
699.15 |
694.60 |
695.40 |
-11.95 |
16 |
40 |
-10 |
| Sep15 |
150622 |
705.75 |
708.75 |
690.50 |
695.45 |
-11.95 |
4,614 |
34,614 |
+687 |
| Dec15 |
150622 |
703.00 |
703.00 |
693.65 |
696.30 |
-11.95 |
14 |
396 |
+3 |
| Total Volume and Open Interest |
4,648 |
35,053 |
+681 |
| Copper(CMX) |
| Jul15 |
150622 |
257.20 |
258.10 |
255.95 |
256.70 |
-0.20 |
45,143 |
55,742 |
+340 |
| Sep15 |
150622 |
257.95 |
258.55 |
256.50 |
257.10 |
-0.40 |
16,132 |
89,631 |
+2,582 |
| Dec15 |
150622 |
258.55 |
258.95 |
257.25 |
257.80 |
-0.40 |
2,079 |
24,344 |
+644 |
| Mar16 |
150622 |
258.65 |
258.65 |
258.00 |
258.50 |
-0.40 |
808 |
7,284 |
-98 |
| May16 |
150622 |
258.60 |
259.05 |
258.55 |
259.05 |
-0.35 |
26 |
406 |
+9 |
| Total Volume and Open Interest |
64,694 |
184,555 |
+3,333 |
| 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 |
150622 |
17967 |
18102 |
17966 |
18025 |
+114 |
166,272 |
108,605 |
+28,481 |
| Dec15 |
150622 |
17907 |
18000 |
17897 |
17942 |
+107 |
18 |
59 |
-1 |
| Mar16 |
150622 |
17900 |
17900 |
17860 |
17860 |
+107 |
1 |
3 |
+0 |
| Total Volume and Open Interest |
203,265 |
135,976 |
+22,232 |
| S & P 500(CME) |
| Sep15 |
150622 |
2105.50 |
2121.50 |
2105.50 |
2112.80 |
+15.10 |
5,938 |
90,860 |
-267 |
| Dec15 |
150622 |
2105.20 |
2111.50 |
2105.20 |
2105.20 |
+15.00 |
0 |
1,695 |
+0 |
| Mar16 |
150622 |
2100.10 |
2106.40 |
2100.10 |
2100.10 |
+15.00 |
0 |
100 |
+0 |
| Jun16 |
150622 |
2095.50 |
2101.80 |
2095.50 |
2095.50 |
+15.00 |
0 |
540 |
+0 |
| Total Volume and Open Interest |
5,938 |
93,196 |
-84,058 |
| S & P 500 E-Mini(Globex) |
| Sep15 |
150622 |
2105.75 |
2122.00 |
2103.50 |
2112.75 |
+15.00 |
1,902,148 |
2,549,027 |
+115,135 |
| Dec15 |
150622 |
2096.75 |
2114.25 |
2096.75 |
2105.25 |
+15.00 |
1,090 |
18,959 |
+663 |
| Total Volume and Open Interest |
2,333,862 |
3,254,668 |
+54,131 |
| 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 |
150622 |
4512.50 |
4552.30 |
4512.30 |
4532.80 |
+33.00 |
275,557 |
341,402 |
+32,831 |
| Dec15 |
150622 |
4497.00 |
4545.00 |
4497.00 |
4527.00 |
+33.00 |
27 |
48 |
+2 |
| Total Volume and Open Interest |
342,118 |
438,448 |
+28,933 |
| 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 |
150622 |
15.35 |
15.35 |
14.50 |
14.53 |
-0.90 |
99,405 |
0 |
-184,195 |
| Aug15 |
150622 |
16.25 |
16.25 |
15.50 |
15.58 |
-0.75 |
45,799 |
0 |
-54,731 |
| Sep15 |
150622 |
16.90 |
16.90 |
16.25 |
16.33 |
-0.60 |
13,210 |
0 |
-28,489 |
| Total Volume and Open Interest |
184,014 |
|
|
| Russell 2000(ICE) |
| Sep15 |
150622 |
1280.40 |
1289.20 |
1280.20 |
1287.50 |
+10.20 |
119,106 |
348,113 |
+6,297 |
| Dec15 |
150622 |
1284.00 |
1284.20 |
1284.00 |
1284.20 |
+10.20 |
0 |
1 |
+0 |
| Mar16 |
150622 |
1279.70 |
1279.70 |
1279.70 |
1279.70 |
+10.20 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
150,655 |
398,400 |
-6,689 |
| Nikkei 225(CME) |
| Sep15 |
150622 |
20195 |
20635 |
20165 |
20545 |
+390 |
15,002 |
54,296 |
+677 |
| Dec15 |
150622 |
20505 |
20505 |
20505 |
20505 |
+390 |
11 |
26 |
+3 |
| Total Volume and Open Interest |
15,013 |
54,322 |
+680 |
| Nikkei 225(SGX) |
| Sep15 |
150622 |
20160 |
20455 |
20105 |
20455 |
+270 |
88,458 |
264,278 |
+552 |
| Dec15 |
150622 |
20115 |
20365 |
20105 |
20365 |
+275 |
183 |
12,512 |
+58 |
| Mar16 |
150622 |
20345 |
20345 |
20345 |
20345 |
+275 |
|
|
|
| Total Volume and Open Interest |
89,095 |
284,885 |
+768 |
| CAC 40(EURONEXT) |
| Jul15 |
150622 |
4855.5 |
5004.5 |
4855.5 |
4992.0 |
+185.0 |
59,767 |
265,962 |
+21,516 |
| Aug15 |
150622 |
4895.0 |
5000.0 |
4890.0 |
4993.5 |
+185.0 |
44 |
638 |
+35 |
| Sep15 |
150622 |
4918.0 |
5003.5 |
4907.0 |
4994.0 |
+185.0 |
1,236 |
7,317 |
+569 |
| Total Volume and Open Interest |
205,956 |
274,013 |
-153,527 |
| Hang Seng Index(HKFE) |
| Jun15 |
150622 |
26625 |
26996 |
26591 |
26929 |
+289 |
51,772 |
122,352 |
-1,420 |
| Jul15 |
150622 |
26650 |
27018 |
26627 |
26950 |
+291 |
1,767 |
8,902 |
+708 |
| Total Volume and Open Interest |
54,127 |
137,025 |
-528 |
| DAX(EUREX) |
| Jun15 |
150619 |
11090.5 |
11246.0 |
11075.0 |
11177.0 |
+70.5 |
157,124 |
50,343 |
-33,985 |
| Sep15 |
150622 |
11224.0 |
11489.5 |
11214.5 |
11472.5 |
+423.5 |
79,169 |
157,279 |
+16,248 |
| Dec15 |
150622 |
11190.0 |
11483.5 |
11190.0 |
11478.0 |
+424.0 |
1,078 |
2,584 |
+501 |
| Total Volume and Open Interest |
238,313 |
194,042 |
+585 |
| FT-SE 100(EURONEXT) |
| Sep15 |
150622 |
6684.00 |
6776.50 |
6679.00 |
6771.00 |
+111.50 |
111,329 |
585,480 |
+30,445 |
| Dec15 |
150622 |
6702.00 |
6743.50 |
6702.00 |
6743.50 |
+111.50 |
0 |
1,626 |
+0 |
| Mar16 |
150622 |
6693.50 |
6693.50 |
6693.50 |
6693.50 |
+111.50 |
|
|
|
| Total Volume and Open Interest |
262,976 |
635,397 |
-4,962 |
| SPI 200(SFE) |
| Sep15 |
150622 |
5536.0 |
5566.0 |
5506.0 |
5555.0 |
+14.0 |
45,687 |
224,920 |
-1,529 |
| Dec15 |
150622 |
5547.0 |
5547.0 |
5547.0 |
5547.0 |
+14.0 |
0 |
2,497 |
+0 |
| Mar16 |
150622 |
5511.0 |
5511.0 |
5511.0 |
5511.0 |
+14.0 |
0 |
1,280 |
+0 |
| Total Volume and Open Interest |
52,326 |
290,071 |
-46,605 |
| FTSE MIB(ISE) |
| Sep15 |
150622 |
23040.00 |
23520.00 |
23000.00 |
23473.00 |
+866.00 |
29,831 |
47,228 |
+2,542 |
| Dec15 |
150622 |
23065.00 |
23408.00 |
22950.00 |
23408.00 |
+876.00 |
0 |
4 |
+0 |
| Mar16 |
150622 |
23415.00 |
23415.00 |
23415.00 |
23415.00 |
+876.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
84,963 |
62,228 |
-1,654 |
| KOSPI 200(KFE) |
| Sep15 |
150622 |
251.00 |
252.90 |
250.45 |
252.00 |
+1.00 |
200,536 |
100,946 |
-2,808 |
| Dec15 |
150622 |
252.20 |
253.70 |
251.65 |
252.80 |
+1.40 |
254 |
3,023 |
+0 |
| Mar16 |
150622 |
250.60 |
250.60 |
250.60 |
250.60 |
+0.70 |
0 |
468 |
+0 |
| Total Volume and Open Interest |
200,790 |
105,539 |
-2,808 |
| GSCI(CME) |
| Jul15 |
150622 |
433.65 |
433.65 |
430.90 |
433.65 |
+1.65 |
19 |
12,370 |
-9 |
| Aug15 |
150622 |
434.25 |
434.25 |
431.40 |
434.25 |
+1.75 |
|
|
|
| Sep15 |
150622 |
435.25 |
435.25 |
432.40 |
435.25 |
+1.75 |
|
|
|
| Total Volume and Open Interest |
19 |
12,370 |
-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. |
|
|
MRCI Online
