|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 25, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150625 |
981.00 |
1002.50 |
980.00 |
1000.25 |
+18.50 |
107,174 |
96,931 |
-13,964 |
Aug15 |
150625 |
966.25 |
989.50 |
965.00 |
987.00 |
+19.75 |
34,829 |
76,423 |
-67 |
Sep15 |
150625 |
956.75 |
980.50 |
955.25 |
979.25 |
+22.25 |
7,451 |
23,426 |
-260 |
Nov15 |
150625 |
955.75 |
979.75 |
954.00 |
977.75 |
+21.75 |
152,467 |
364,956 |
-3,823 |
Jan16 |
150625 |
961.75 |
984.75 |
959.50 |
983.00 |
+21.25 |
12,557 |
36,092 |
+559 |
Mar16 |
150625 |
963.00 |
984.75 |
961.25 |
982.75 |
+19.75 |
14,439 |
50,619 |
+1,957 |
May16 |
150625 |
960.25 |
982.50 |
960.25 |
979.25 |
+17.50 |
12,705 |
25,256 |
+3,643 |
Jul16 |
150625 |
965.75 |
985.25 |
964.25 |
982.00 |
+16.25 |
4,800 |
15,827 |
+1,141 |
Aug16 |
150625 |
979.00 |
979.00 |
963.50 |
979.00 |
+15.50 |
23 |
416 |
-1 |
Sep16 |
150625 |
964.75 |
964.75 |
951.00 |
964.75 |
+13.75 |
13 |
235 |
+0 |
Nov16 |
150625 |
943.00 |
961.00 |
942.00 |
953.75 |
+9.25 |
1,185 |
10,826 |
+175 |
Jan17 |
150625 |
959.00 |
959.00 |
950.25 |
959.00 |
+8.75 |
2 |
61 |
+0 |
Mar17 |
150625 |
967.00 |
967.00 |
954.50 |
963.00 |
+8.50 |
2 |
70 |
+1 |
May17 |
150625 |
971.00 |
971.00 |
957.00 |
965.75 |
+8.75 |
7 |
27 |
+3 |
Total Volume and Open Interest |
347,658 |
701,538 |
-10,636 |
Soybean Meal(CBOT) |
Jul15 |
150625 |
328.30 |
337.20 |
327.40 |
336.70 |
+8.70 |
47,126 |
54,757 |
-8,482 |
Aug15 |
150625 |
322.70 |
331.80 |
321.80 |
330.50 |
+8.00 |
31,423 |
62,120 |
+6,303 |
Sep15 |
150625 |
318.30 |
326.40 |
317.00 |
325.30 |
+7.70 |
15,644 |
37,896 |
+2,845 |
Oct15 |
150625 |
315.10 |
323.50 |
313.90 |
322.30 |
+7.70 |
10,228 |
27,217 |
+833 |
Dec15 |
150625 |
314.60 |
323.60 |
313.60 |
322.20 |
+7.80 |
47,393 |
163,548 |
+6,324 |
Jan16 |
150625 |
314.70 |
322.40 |
313.00 |
321.20 |
+7.40 |
4,149 |
14,994 |
+467 |
Mar16 |
150625 |
311.50 |
319.60 |
311.40 |
318.90 |
+7.50 |
4,376 |
13,759 |
-69 |
May16 |
150625 |
310.10 |
317.20 |
309.10 |
316.50 |
+7.30 |
3,049 |
12,971 |
+600 |
Jul16 |
150625 |
310.30 |
317.40 |
309.00 |
316.70 |
+6.90 |
2,107 |
13,760 |
+230 |
Aug16 |
150625 |
311.60 |
316.10 |
309.50 |
316.10 |
+6.60 |
186 |
2,304 |
+58 |
Total Volume and Open Interest |
166,571 |
411,909 |
+9,162 |
Soybean Oil(CBOT) |
Jul15 |
150625 |
33.25 |
33.68 |
33.17 |
33.36 |
+0.09 |
44,066 |
52,395 |
-12,098 |
Aug15 |
150625 |
33.32 |
33.76 |
33.25 |
33.45 |
+0.10 |
15,899 |
54,647 |
+1,322 |
Sep15 |
150625 |
33.50 |
33.83 |
33.32 |
33.54 |
+0.12 |
9,541 |
31,300 |
-247 |
Oct15 |
150625 |
33.47 |
33.90 |
33.40 |
33.64 |
+0.14 |
5,955 |
18,084 |
+879 |
Dec15 |
150625 |
33.69 |
34.11 |
33.59 |
33.85 |
+0.15 |
39,682 |
176,424 |
+1,855 |
Jan16 |
150625 |
33.80 |
34.21 |
33.78 |
33.99 |
+0.15 |
3,152 |
17,707 |
+523 |
Mar16 |
150625 |
33.94 |
34.22 |
33.82 |
34.04 |
+0.17 |
3,272 |
19,577 |
+671 |
May16 |
150625 |
33.87 |
34.10 |
33.71 |
33.92 |
+0.12 |
2,481 |
14,136 |
+415 |
Jul16 |
150625 |
33.83 |
34.07 |
33.74 |
33.86 |
+0.11 |
1,626 |
11,201 |
+413 |
Aug16 |
150625 |
33.82 |
33.82 |
33.68 |
33.77 |
+0.09 |
269 |
1,433 |
+126 |
Total Volume and Open Interest |
126,148 |
400,965 |
-6,100 |
Canola(WCE) |
Jul15 |
150625 |
512.0 |
516.9 |
506.5 |
516.2 |
+4.3 |
8,871 |
14,742 |
-6,525 |
Nov15 |
150625 |
518.9 |
526.5 |
513.8 |
525.6 |
+7.3 |
15,014 |
163,861 |
+2,758 |
Jan16 |
150625 |
512.5 |
525.4 |
511.3 |
523.5 |
+9.1 |
1,213 |
10,909 |
+104 |
Mar16 |
150625 |
508.2 |
521.7 |
508.2 |
520.1 |
+9.2 |
617 |
1,948 |
+245 |
May16 |
150625 |
503.9 |
517.0 |
503.9 |
516.0 |
+8.8 |
179 |
697 |
+86 |
Total Volume and Open Interest |
26,082 |
194,272 |
-3,207 |
Corn(CBOT) |
Jul15 |
150625 |
366.00 |
377.00 |
363.50 |
376.50 |
+10.00 |
202,628 |
206,972 |
-27,513 |
Sep15 |
150625 |
371.00 |
383.25 |
368.50 |
382.75 |
+11.25 |
144,379 |
513,379 |
+9,431 |
Dec15 |
150625 |
380.00 |
392.75 |
377.75 |
392.25 |
+11.75 |
191,541 |
486,299 |
+6,751 |
Mar16 |
150625 |
390.75 |
403.50 |
388.75 |
403.00 |
+11.50 |
27,245 |
102,401 |
+1,225 |
May16 |
150625 |
397.75 |
410.25 |
395.75 |
409.75 |
+11.25 |
4,982 |
26,358 |
+73 |
Jul16 |
150625 |
403.50 |
416.00 |
401.50 |
415.75 |
+11.50 |
6,426 |
46,252 |
+199 |
Sep16 |
150625 |
400.25 |
410.00 |
399.00 |
409.75 |
+8.00 |
518 |
6,408 |
+236 |
Dec16 |
150625 |
406.75 |
416.50 |
404.50 |
416.00 |
+9.00 |
3,758 |
34,659 |
+968 |
Mar17 |
150625 |
420.00 |
425.25 |
416.75 |
425.25 |
+8.50 |
138 |
1,597 |
+111 |
May17 |
150625 |
424.00 |
431.25 |
423.00 |
431.25 |
+8.25 |
25 |
757 |
+2 |
Total Volume and Open Interest |
581,701 |
1,427,005 |
-8,487 |
Wheat(CBOT) |
Jul15 |
150625 |
517.25 |
533.00 |
513.00 |
532.00 |
+14.00 |
61,302 |
71,014 |
-14,889 |
Sep15 |
150625 |
522.75 |
539.00 |
518.25 |
538.00 |
+14.75 |
83,987 |
215,124 |
+6,238 |
Dec15 |
150625 |
534.75 |
549.75 |
530.00 |
548.50 |
+13.50 |
27,995 |
100,144 |
+120 |
Mar16 |
150625 |
546.25 |
560.25 |
541.50 |
558.75 |
+11.75 |
5,848 |
30,716 |
+407 |
May16 |
150625 |
554.00 |
567.00 |
551.75 |
566.25 |
+11.25 |
1,091 |
9,098 |
+133 |
Jul16 |
150625 |
556.50 |
571.25 |
554.75 |
570.25 |
+10.75 |
534 |
6,898 |
+7 |
Total Volume and Open Interest |
180,792 |
433,941 |
-7,983 |
Wheat(KCBT) |
Jul15 |
150625 |
524.00 |
536.00 |
520.25 |
535.25 |
+10.75 |
11,478 |
23,937 |
-2,453 |
Sep15 |
150625 |
533.00 |
544.50 |
528.00 |
543.50 |
+10.50 |
14,562 |
83,794 |
+3,386 |
Dec15 |
150625 |
553.00 |
563.50 |
547.75 |
562.25 |
+10.00 |
4,025 |
42,957 |
+815 |
Mar16 |
150625 |
564.00 |
576.50 |
562.50 |
575.25 |
+9.25 |
644 |
11,064 |
+176 |
May16 |
150625 |
576.00 |
584.25 |
575.00 |
584.00 |
+9.00 |
206 |
4,228 |
+8 |
Jul16 |
150625 |
581.25 |
592.25 |
581.00 |
591.00 |
+9.00 |
153 |
5,273 |
+62 |
Total Volume and Open Interest |
31,089 |
171,911 |
+2,000 |
Wheat(MGE) |
Jul15 |
150625 |
563.00 |
576.75 |
560.50 |
574.50 |
+10.75 |
5,481 |
9,744 |
-2,298 |
Sep15 |
150625 |
575.00 |
589.25 |
571.25 |
587.25 |
+11.50 |
5,011 |
23,127 |
+925 |
Dec15 |
150625 |
588.75 |
603.00 |
586.50 |
601.00 |
+10.75 |
1,506 |
16,281 |
+211 |
Mar16 |
150625 |
601.25 |
615.00 |
601.25 |
613.75 |
+10.75 |
174 |
6,783 |
+47 |
May16 |
150625 |
609.75 |
622.00 |
609.75 |
621.25 |
+10.25 |
85 |
1,840 |
-21 |
Total Volume and Open Interest |
12,294 |
59,293 |
-1,136 |
Oats(CBOT) |
Jul15 |
150625 |
256.50 |
263.25 |
256.50 |
260.75 |
+4.25 |
394 |
1,767 |
-201 |
Sep15 |
150625 |
262.75 |
268.75 |
262.75 |
267.00 |
+4.25 |
166 |
2,001 |
+43 |
Dec15 |
150625 |
268.50 |
275.00 |
268.50 |
270.75 |
+1.75 |
423 |
4,561 |
+7 |
Mar16 |
150625 |
276.00 |
277.50 |
273.75 |
275.00 |
+1.25 |
3 |
324 |
-1 |
Total Volume and Open Interest |
987 |
8,654 |
-153 |
Rough Rice(CBOT) |
Jul15 |
150625 |
10.11 |
10.14 |
10.02 |
10.05 |
-0.08 |
696 |
2,278 |
-552 |
Sep15 |
150625 |
10.39 |
10.42 |
10.28 |
10.32 |
-0.07 |
733 |
6,570 |
+260 |
Nov15 |
150625 |
10.64 |
10.67 |
10.59 |
10.60 |
-0.08 |
48 |
707 |
+8 |
Jan16 |
150625 |
10.89 |
10.89 |
10.86 |
10.86 |
-0.08 |
12 |
53 |
+0 |
Total Volume and Open Interest |
1,489 |
9,610 |
-284 |
Live Cattle(CME) |
Jun15 |
150625 |
150.550 |
150.550 |
148.400 |
148.500 |
-2.185 |
3,129 |
5,316 |
-1,732 |
Aug15 |
150625 |
150.285 |
150.300 |
147.850 |
148.575 |
-1.750 |
17,656 |
138,241 |
-1,235 |
Oct15 |
150625 |
152.935 |
152.935 |
150.450 |
151.100 |
-1.900 |
5,579 |
61,307 |
+743 |
Dec15 |
150625 |
153.900 |
154.000 |
151.785 |
152.485 |
-1.590 |
4,875 |
44,130 |
+79 |
Feb16 |
150625 |
153.985 |
153.985 |
151.950 |
152.650 |
-1.450 |
1,280 |
13,840 |
+80 |
Apr16 |
150625 |
153.100 |
153.100 |
151.250 |
151.880 |
-1.305 |
488 |
8,993 |
+141 |
Total Volume and Open Interest |
33,145 |
276,256 |
-1,869 |
Feeder Cattle(CME) |
Aug15 |
150625 |
223.500 |
223.550 |
219.050 |
219.050 |
-4.500 |
2,853 |
26,850 |
+206 |
Sep15 |
150625 |
221.550 |
221.630 |
217.285 |
217.285 |
-4.500 |
695 |
5,562 |
+54 |
Oct15 |
150625 |
219.880 |
219.880 |
215.330 |
215.700 |
-4.130 |
831 |
6,747 |
+93 |
Nov15 |
150625 |
218.000 |
218.000 |
213.700 |
213.800 |
-4.400 |
320 |
3,852 |
+41 |
Jan16 |
150625 |
210.830 |
211.150 |
206.935 |
207.500 |
-3.935 |
166 |
2,466 |
+44 |
Mar16 |
150625 |
208.250 |
208.630 |
204.550 |
205.500 |
-3.550 |
39 |
943 |
+24 |
Apr16 |
150625 |
209.000 |
209.000 |
205.935 |
206.000 |
-3.500 |
13 |
208 |
+6 |
Total Volume and Open Interest |
4,924 |
46,704 |
+471 |
Lean Hogs(CME) |
Jul15 |
150625 |
75.180 |
75.250 |
74.135 |
74.650 |
-0.075 |
8,146 |
24,099 |
-680 |
Aug15 |
150625 |
72.900 |
72.975 |
71.635 |
72.150 |
-0.200 |
13,882 |
84,311 |
+35 |
Oct15 |
150625 |
63.130 |
63.485 |
62.200 |
62.735 |
-0.195 |
8,430 |
50,985 |
-339 |
Dec15 |
150625 |
60.985 |
61.250 |
60.150 |
60.630 |
-0.250 |
5,756 |
38,300 |
+1,581 |
Feb16 |
150625 |
64.975 |
65.150 |
64.250 |
64.680 |
-0.270 |
1,049 |
13,753 |
+336 |
Apr16 |
150625 |
68.830 |
68.975 |
68.350 |
68.900 |
unch |
388 |
5,533 |
+147 |
May16 |
150625 |
72.635 |
72.700 |
72.400 |
72.600 |
unch |
0 |
134 |
+0 |
Jun16 |
150625 |
76.300 |
76.500 |
76.000 |
76.500 |
+0.100 |
163 |
1,686 |
+103 |
Total Volume and Open Interest |
37,864 |
219,163 |
+1,206 |
Class III Milk(CME) |
Jun15 |
150625 |
16.70 |
16.72 |
16.69 |
16.70 |
unch |
60 |
5,837 |
-30 |
Jul15 |
150625 |
16.62 |
16.70 |
16.47 |
16.63 |
+0.08 |
208 |
4,561 |
+30 |
Aug15 |
150625 |
16.93 |
16.96 |
16.72 |
16.88 |
+0.03 |
145 |
4,091 |
+27 |
Sep15 |
150625 |
16.89 |
16.96 |
16.78 |
16.88 |
-0.02 |
81 |
3,965 |
+4 |
Oct15 |
150625 |
16.78 |
16.89 |
16.78 |
16.89 |
+0.03 |
60 |
3,475 |
+22 |
Nov15 |
150625 |
16.75 |
16.84 |
16.75 |
16.83 |
+0.02 |
47 |
3,318 |
+15 |
Dec15 |
150625 |
16.70 |
16.70 |
16.70 |
16.70 |
+0.02 |
33 |
3,014 |
+17 |
Jan16 |
150625 |
16.48 |
16.50 |
16.48 |
16.50 |
+0.03 |
7 |
811 |
+1 |
Feb16 |
150625 |
16.46 |
16.46 |
16.46 |
16.46 |
unch |
11 |
669 |
+3 |
Mar16 |
150625 |
16.50 |
16.50 |
16.50 |
16.50 |
unch |
10 |
578 |
-4 |
Apr16 |
150625 |
16.47 |
16.47 |
16.47 |
16.47 |
unch |
16 |
405 |
-6 |
May16 |
150625 |
16.55 |
16.55 |
16.55 |
16.55 |
+0.02 |
31 |
346 |
+7 |
Jun16 |
150625 |
16.77 |
16.77 |
16.77 |
16.77 |
+0.04 |
9 |
323 |
+2 |
Total Volume and Open Interest |
759 |
32,131 |
+107 |
Cocoa(ICE) |
Jul15 |
150625 |
3321 |
3321 |
3274 |
3274 |
-17 |
56 |
454 |
-175 |
Sep15 |
150625 |
3285 |
3316 |
3259 |
3268 |
-14 |
9,263 |
109,541 |
-353 |
Dec15 |
150625 |
3278 |
3301 |
3250 |
3256 |
-13 |
3,788 |
57,928 |
+214 |
Mar16 |
150625 |
3260 |
3285 |
3237 |
3244 |
-10 |
1,007 |
28,109 |
+111 |
May16 |
150625 |
3249 |
3273 |
3228 |
3234 |
-9 |
608 |
7,172 |
+36 |
Jul16 |
150625 |
3253 |
3256 |
3219 |
3223 |
-8 |
97 |
7,454 |
+48 |
Sep16 |
150625 |
3241 |
3245 |
3208 |
3212 |
-7 |
1 |
769 |
+0 |
Total Volume and Open Interest |
14,821 |
215,213 |
-119 |
Coffee "C"(ICE) |
Jul15 |
150625 |
132.00 |
133.35 |
130.95 |
133.35 |
+0.05 |
174 |
2,887 |
-136 |
Sep15 |
150625 |
134.50 |
136.15 |
131.10 |
135.10 |
unch |
15,924 |
104,905 |
-250 |
Dec15 |
150625 |
137.85 |
139.80 |
134.70 |
138.70 |
+0.05 |
3,244 |
37,343 |
+810 |
Mar16 |
150625 |
141.25 |
143.10 |
138.25 |
142.30 |
+0.05 |
1,375 |
15,408 |
+67 |
May16 |
150625 |
143.25 |
145.10 |
140.30 |
144.25 |
-0.05 |
495 |
7,747 |
+87 |
Jul16 |
150625 |
144.95 |
146.80 |
142.10 |
146.00 |
-0.10 |
143 |
3,003 |
-8 |
Total Volume and Open Interest |
21,555 |
181,352 |
+592 |
Orange Juice(ICE) |
Jul15 |
150625 |
120.75 |
121.00 |
117.90 |
120.90 |
-0.20 |
924 |
3,218 |
-696 |
Sep15 |
150625 |
122.75 |
123.85 |
118.50 |
123.10 |
-0.05 |
1,261 |
8,648 |
+654 |
Nov15 |
150625 |
122.00 |
124.90 |
121.25 |
124.35 |
-0.10 |
27 |
1,285 |
+17 |
Jan16 |
150625 |
123.60 |
126.20 |
123.60 |
126.20 |
-0.15 |
8 |
532 |
+6 |
Mar16 |
150625 |
127.65 |
127.65 |
127.65 |
127.65 |
-0.50 |
0 |
73 |
+0 |
May16 |
150625 |
129.35 |
129.35 |
129.35 |
129.35 |
-0.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
2,220 |
13,765 |
-19 |
Sugar #11(ICE) |
Jul15 |
150625 |
11.49 |
11.66 |
11.42 |
11.52 |
+0.01 |
59,194 |
64,284 |
-24,928 |
Oct15 |
150625 |
12.04 |
12.12 |
11.86 |
11.87 |
-0.15 |
83,751 |
511,012 |
+7,485 |
Mar16 |
150625 |
13.51 |
13.57 |
13.31 |
13.32 |
-0.19 |
17,276 |
180,267 |
+1,993 |
May16 |
150625 |
13.63 |
13.68 |
13.44 |
13.44 |
-0.19 |
3,943 |
35,127 |
-69 |
Jul16 |
150625 |
13.68 |
13.73 |
13.50 |
13.51 |
-0.18 |
1,824 |
31,328 |
+263 |
Oct16 |
150625 |
13.90 |
13.94 |
13.72 |
13.72 |
-0.18 |
831 |
25,113 |
+42 |
Mar17 |
150625 |
14.52 |
14.52 |
14.31 |
14.31 |
-0.18 |
247 |
11,453 |
+27 |
May17 |
150625 |
14.53 |
14.53 |
14.33 |
14.33 |
-0.17 |
43 |
2,012 |
+8 |
Total Volume and Open Interest |
167,140 |
865,764 |
-15,189 |
London Cocoa(LCE) |
Jul15 |
150625 |
2150 |
2161 |
2136 |
2138 |
-8 |
4,748 |
50,816 |
-2,166 |
Sep15 |
150625 |
2163 |
2180 |
2151 |
2154 |
-10 |
8,292 |
78,054 |
+1,695 |
Dec15 |
150625 |
2145 |
2162 |
2135 |
2138 |
-8 |
3,197 |
58,264 |
+88 |
Mar16 |
150625 |
2119 |
2136 |
2110 |
2114 |
-7 |
2,449 |
56,831 |
+311 |
May16 |
150625 |
2115 |
2131 |
2105 |
2109 |
-6 |
868 |
13,551 |
+20 |
Jul16 |
150625 |
2123 |
2123 |
2099 |
2103 |
-6 |
296 |
19,964 |
+123 |
Sep16 |
150625 |
2109 |
2109 |
2094 |
2094 |
-7 |
0 |
6,285 |
+0 |
Total Volume and Open Interest |
19,850 |
287,063 |
+71 |
London Sugar(LCE) |
Aug15 |
150625 |
367.00 |
367.50 |
355.40 |
357.00 |
-7.30 |
5,141 |
32,617 |
-489 |
Oct15 |
150625 |
358.10 |
359.80 |
350.00 |
350.90 |
-5.50 |
4,901 |
24,327 |
-41 |
Dec15 |
150625 |
358.60 |
360.30 |
352.20 |
352.60 |
-4.30 |
1,145 |
15,844 |
+72 |
Mar16 |
150625 |
361.90 |
363.60 |
356.40 |
357.00 |
-3.60 |
910 |
11,409 |
+720 |
May16 |
150625 |
364.70 |
364.70 |
358.50 |
359.60 |
-2.20 |
195 |
4,335 |
+77 |
Total Volume and Open Interest |
12,363 |
91,382 |
+354 |
Cotton(ICE) |
Jul15 |
150625 |
64.28 |
65.09 |
64.28 |
64.88 |
+1.12 |
3,381 |
393 |
-2,035 |
Oct15 |
150625 |
64.30 |
65.75 |
64.30 |
65.61 |
+0.77 |
55 |
308 |
+28 |
Dec15 |
150625 |
64.32 |
65.68 |
64.11 |
65.38 |
+0.79 |
14,393 |
144,290 |
+1,090 |
Mar16 |
150625 |
64.57 |
65.54 |
64.16 |
65.18 |
+0.58 |
959 |
13,147 |
+181 |
May16 |
150625 |
64.51 |
65.81 |
64.51 |
65.39 |
+0.41 |
27 |
1,443 |
+9 |
Jul16 |
150625 |
65.45 |
66.15 |
65.45 |
65.70 |
+0.34 |
9 |
2,558 |
+0 |
Total Volume and Open Interest |
18,825 |
163,466 |
-727 |
Lumber(CME) |
Jul15 |
150625 |
289.8 |
292.8 |
288.7 |
292.2 |
+3.3 |
243 |
1,279 |
-89 |
Sep15 |
150625 |
291.6 |
293.6 |
290.0 |
292.8 |
+2.6 |
391 |
2,491 |
+90 |
Nov15 |
150625 |
289.1 |
290.6 |
286.5 |
289.0 |
+2.2 |
40 |
452 |
+15 |
Jan16 |
150625 |
299.9 |
300.0 |
295.0 |
299.5 |
+3.5 |
3 |
66 |
+1 |
Total Volume and Open Interest |
677 |
4,309 |
+17 |
Crude Oil(NYM) |
Aug15 |
150625 |
60.22 |
60.46 |
59.43 |
59.70 |
-0.57 |
336,224 |
338,243 |
+5,314 |
Sep15 |
150625 |
60.49 |
60.76 |
59.72 |
60.00 |
-0.58 |
74,695 |
257,641 |
+3,516 |
Oct15 |
150625 |
60.71 |
60.97 |
59.96 |
60.24 |
-0.60 |
28,532 |
111,316 |
-725 |
Nov15 |
150625 |
61.09 |
61.32 |
60.29 |
60.56 |
-0.62 |
22,646 |
77,441 |
+3,927 |
Dec15 |
150625 |
61.46 |
61.70 |
60.60 |
60.91 |
-0.63 |
59,349 |
232,282 |
+1,947 |
Jan16 |
150625 |
61.85 |
61.86 |
60.98 |
61.23 |
-0.63 |
9,354 |
71,144 |
+425 |
Feb16 |
150625 |
61.95 |
62.08 |
61.18 |
61.47 |
-0.61 |
5,596 |
34,317 |
+51 |
Mar16 |
150625 |
62.35 |
62.35 |
61.35 |
61.66 |
-0.59 |
9,593 |
60,501 |
-30 |
Apr16 |
150625 |
61.91 |
61.91 |
61.51 |
61.82 |
-0.57 |
4,640 |
19,904 |
+1,121 |
May16 |
150625 |
62.40 |
62.42 |
61.70 |
61.96 |
-0.57 |
4,890 |
19,049 |
+2,595 |
Jun16 |
150625 |
62.54 |
62.69 |
61.79 |
62.10 |
-0.57 |
16,982 |
74,820 |
+1,586 |
Jul16 |
150625 |
62.17 |
62.17 |
62.17 |
62.17 |
-0.56 |
3,693 |
18,180 |
+2,513 |
Aug16 |
150625 |
62.25 |
62.25 |
62.25 |
62.25 |
-0.55 |
3,711 |
12,693 |
+1,751 |
Sep16 |
150625 |
62.35 |
62.35 |
62.35 |
62.35 |
-0.55 |
4,970 |
33,780 |
+451 |
Oct16 |
150625 |
62.48 |
62.48 |
62.48 |
62.48 |
-0.54 |
3,498 |
13,568 |
+2,181 |
Nov16 |
150625 |
62.64 |
62.64 |
62.64 |
62.64 |
-0.53 |
4,465 |
15,130 |
+2,735 |
Total Volume and Open Interest |
640,795 |
1,649,273 |
+37,985 |
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 |
150625 |
60.150 |
60.450 |
59.425 |
59.700 |
-0.575 |
9,543 |
2,620 |
+591 |
Sep15 |
150625 |
60.525 |
60.750 |
59.750 |
60.000 |
-0.575 |
831 |
641 |
+127 |
Oct15 |
150625 |
60.850 |
60.850 |
60.250 |
60.250 |
-0.600 |
374 |
481 |
-32 |
Nov15 |
150625 |
60.550 |
60.550 |
60.550 |
60.550 |
-0.625 |
162 |
775 |
-64 |
Dec15 |
150625 |
60.850 |
60.900 |
60.850 |
60.900 |
-0.650 |
122 |
957 |
-57 |
Jan16 |
150625 |
61.225 |
61.225 |
61.225 |
61.225 |
-0.625 |
0 |
12 |
+0 |
Feb16 |
150625 |
61.475 |
61.475 |
61.475 |
61.475 |
-0.600 |
0 |
8 |
+0 |
Mar16 |
150625 |
61.650 |
61.650 |
61.650 |
61.650 |
-0.600 |
0 |
6 |
+0 |
Total Volume and Open Interest |
11,034 |
5,571 |
+567 |
NY Harbor ULSD(NYM) |
Jul15 |
150625 |
188.02 |
188.76 |
185.25 |
186.23 |
-1.38 |
32,891 |
24,992 |
-5,799 |
Aug15 |
150625 |
188.55 |
189.70 |
185.93 |
186.87 |
-1.44 |
72,357 |
77,972 |
+3,371 |
Sep15 |
150625 |
190.17 |
190.79 |
187.23 |
188.19 |
-1.59 |
27,329 |
65,035 |
-561 |
Oct15 |
150625 |
192.20 |
192.65 |
189.20 |
190.06 |
-1.72 |
11,626 |
31,312 |
+1,113 |
Nov15 |
150625 |
194.18 |
194.48 |
191.19 |
191.98 |
-1.81 |
10,029 |
27,648 |
+521 |
Dec15 |
150625 |
195.58 |
196.49 |
192.99 |
193.74 |
-1.85 |
15,261 |
44,657 |
+908 |
Jan16 |
150625 |
197.36 |
197.36 |
194.62 |
195.26 |
-1.87 |
3,607 |
17,639 |
+506 |
Feb16 |
150625 |
196.17 |
196.52 |
195.25 |
195.83 |
-1.86 |
839 |
12,646 |
+34 |
Mar16 |
150625 |
195.95 |
195.95 |
194.86 |
195.45 |
-1.84 |
1,144 |
17,159 |
+109 |
Apr16 |
150625 |
194.39 |
194.61 |
193.81 |
194.21 |
-1.83 |
580 |
8,161 |
+239 |
May16 |
150625 |
193.96 |
194.62 |
193.96 |
194.19 |
-1.84 |
388 |
5,302 |
+94 |
Jun16 |
150625 |
195.66 |
195.66 |
194.04 |
194.80 |
-1.84 |
1,243 |
15,284 |
-194 |
Jul16 |
150625 |
196.22 |
196.98 |
194.57 |
195.87 |
-1.85 |
168 |
2,102 |
+22 |
Aug16 |
150625 |
196.93 |
196.93 |
196.93 |
196.93 |
-1.87 |
815 |
2,613 |
+294 |
Total Volume and Open Interest |
179,562 |
371,685 |
+578 |
RBOB Gasoline(NYM) |
Jul15 |
150625 |
205.02 |
207.14 |
201.37 |
203.68 |
-1.87 |
40,937 |
34,481 |
-3,770 |
Aug15 |
150625 |
202.54 |
204.18 |
198.72 |
200.85 |
-1.63 |
75,891 |
100,989 |
+5,896 |
Sep15 |
150625 |
198.68 |
199.64 |
194.59 |
196.63 |
-1.48 |
36,159 |
70,715 |
-246 |
Oct15 |
150625 |
182.26 |
182.73 |
178.10 |
180.01 |
-1.54 |
23,427 |
42,234 |
+2,248 |
Nov15 |
150625 |
177.02 |
177.56 |
173.59 |
175.41 |
-1.56 |
21,628 |
40,371 |
+4,349 |
Dec15 |
150625 |
174.64 |
175.02 |
170.95 |
172.70 |
-1.57 |
17,130 |
46,244 |
+1,740 |
Jan16 |
150625 |
174.07 |
174.07 |
170.22 |
171.98 |
-1.54 |
2,625 |
13,726 |
+119 |
Feb16 |
150625 |
174.52 |
174.52 |
171.67 |
172.49 |
-1.50 |
1,445 |
6,246 |
+124 |
Mar16 |
150625 |
173.30 |
173.77 |
172.67 |
173.77 |
-1.44 |
1,830 |
7,839 |
+372 |
Apr16 |
150625 |
192.86 |
193.42 |
191.68 |
193.14 |
-1.44 |
832 |
4,079 |
+155 |
Total Volume and Open Interest |
226,567 |
398,399 |
+10,959 |
e-miNY RBOB Gasoline(NYM) |
Jul15 |
150625 |
205.60 |
205.60 |
203.68 |
203.70 |
-1.90 |
0 |
2 |
+0 |
Aug15 |
150625 |
200.90 |
200.90 |
200.85 |
200.90 |
-1.60 |
|
|
|
Sep15 |
150625 |
196.60 |
196.63 |
196.60 |
196.60 |
-1.50 |
|
|
|
Oct15 |
150625 |
180.00 |
180.01 |
180.00 |
180.00 |
-1.60 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul15 |
150625 |
2.769 |
2.854 |
2.752 |
2.850 |
+0.091 |
105,582 |
22,453 |
-20,710 |
Aug15 |
150625 |
2.789 |
2.869 |
2.773 |
2.866 |
+0.084 |
101,423 |
216,767 |
+15,075 |
Sep15 |
150625 |
2.797 |
2.881 |
2.786 |
2.878 |
+0.083 |
29,523 |
197,366 |
-448 |
Oct15 |
150625 |
2.824 |
2.908 |
2.819 |
2.905 |
+0.076 |
22,259 |
141,864 |
-412 |
Nov15 |
150625 |
2.950 |
3.013 |
2.950 |
3.012 |
+0.062 |
16,563 |
94,074 |
+2,235 |
Dec15 |
150625 |
3.135 |
3.196 |
3.135 |
3.194 |
+0.045 |
8,402 |
65,221 |
+89 |
Jan16 |
150625 |
3.259 |
3.305 |
3.249 |
3.304 |
+0.042 |
11,007 |
73,721 |
-564 |
Feb16 |
150625 |
3.245 |
3.299 |
3.245 |
3.298 |
+0.039 |
1,492 |
17,009 |
-54 |
Mar16 |
150625 |
3.214 |
3.258 |
3.213 |
3.257 |
+0.037 |
12,502 |
49,745 |
+1,454 |
Apr16 |
150625 |
3.088 |
3.100 |
3.068 |
3.096 |
+0.030 |
4,816 |
46,567 |
-282 |
May16 |
150625 |
3.090 |
3.097 |
3.072 |
3.097 |
+0.028 |
432 |
13,536 |
-53 |
Jun16 |
150625 |
3.114 |
3.127 |
3.101 |
3.127 |
+0.027 |
247 |
10,655 |
+39 |
Jul16 |
150625 |
3.149 |
3.165 |
3.138 |
3.163 |
+0.026 |
101 |
10,412 |
+27 |
Aug16 |
150625 |
3.157 |
3.177 |
3.153 |
3.175 |
+0.027 |
46 |
8,969 |
-2 |
Sep16 |
150625 |
3.158 |
3.172 |
3.150 |
3.170 |
+0.027 |
54 |
7,692 |
+17 |
Oct16 |
150625 |
3.187 |
3.204 |
3.177 |
3.200 |
+0.026 |
446 |
14,247 |
-190 |
Total Volume and Open Interest |
315,809 |
1,048,052 |
-3,157 |
Brent Crude Oil(ICE) |
Aug15 |
150625 |
63.50 |
63.95 |
62.72 |
63.20 |
-0.29 |
266,021 |
280,323 |
+3,071 |
Sep15 |
150625 |
64.19 |
64.54 |
63.31 |
63.76 |
-0.40 |
136,352 |
321,604 |
-2,578 |
Oct15 |
150625 |
64.83 |
65.08 |
63.89 |
64.32 |
-0.45 |
60,043 |
133,449 |
+10,197 |
Nov15 |
150625 |
65.38 |
65.66 |
64.47 |
64.91 |
-0.49 |
25,408 |
85,689 |
+1,214 |
Dec15 |
150625 |
65.96 |
66.25 |
65.02 |
65.47 |
-0.52 |
81,653 |
249,457 |
-384 |
Jan16 |
150625 |
66.46 |
66.71 |
65.54 |
65.96 |
-0.54 |
12,296 |
69,833 |
+605 |
Feb16 |
150625 |
67.01 |
67.06 |
65.93 |
66.36 |
-0.54 |
10,094 |
56,117 |
+4,378 |
Mar16 |
150625 |
67.24 |
67.40 |
66.24 |
66.67 |
-0.54 |
12,586 |
71,339 |
+4,540 |
Apr16 |
150625 |
67.42 |
67.71 |
66.59 |
66.99 |
-0.54 |
5,194 |
43,191 |
+713 |
May16 |
150625 |
67.29 |
67.29 |
67.29 |
67.29 |
-0.56 |
2,212 |
23,839 |
+275 |
Jun16 |
150625 |
68.13 |
68.27 |
67.19 |
67.59 |
-0.56 |
14,383 |
72,707 |
-1,705 |
Jul16 |
150625 |
67.63 |
67.84 |
67.63 |
67.84 |
-0.57 |
686 |
20,771 |
+3 |
Aug16 |
150625 |
68.07 |
68.07 |
68.07 |
68.07 |
-0.58 |
1,037 |
18,554 |
+209 |
Sep16 |
150625 |
68.01 |
68.29 |
68.01 |
68.29 |
-0.58 |
1,954 |
26,533 |
-255 |
Total Volume and Open Interest |
658,931 |
1,776,527 |
+20,774 |
Gas Oil(ICE) |
Jul15 |
150625 |
576.75 |
580.75 |
569.25 |
570.25 |
-10.75 |
70,745 |
149,553 |
-17,250 |
Aug15 |
150625 |
579.50 |
583.00 |
571.75 |
572.50 |
-11.25 |
80,560 |
153,631 |
+6,008 |
Sep15 |
150625 |
584.25 |
586.25 |
575.50 |
576.00 |
-11.75 |
40,315 |
86,729 |
+3,417 |
Oct15 |
150625 |
591.00 |
592.00 |
581.25 |
581.75 |
-11.75 |
33,597 |
92,642 |
+3,887 |
Nov15 |
150625 |
592.25 |
594.25 |
584.00 |
584.50 |
-11.75 |
21,332 |
53,432 |
+3,785 |
Dec15 |
150625 |
594.75 |
596.50 |
586.00 |
586.50 |
-12.00 |
27,727 |
108,265 |
+183 |
Jan16 |
150625 |
598.25 |
598.25 |
589.00 |
589.50 |
-12.00 |
5,070 |
24,160 |
-1,318 |
Feb16 |
150625 |
600.75 |
600.75 |
592.00 |
592.50 |
-12.00 |
1,258 |
16,829 |
-27 |
Mar16 |
150625 |
604.25 |
604.25 |
594.25 |
594.50 |
-12.00 |
1,143 |
21,734 |
+42 |
Apr16 |
150625 |
605.25 |
605.25 |
595.75 |
595.75 |
-11.75 |
602 |
13,781 |
-81 |
Total Volume and Open Interest |
290,218 |
825,768 |
-14 |
Ethanol(CBOT) |
Jul15 |
150625 |
1.547 |
1.564 |
1.547 |
1.556 |
+0.013 |
576 |
577 |
-219 |
Aug15 |
150625 |
1.544 |
1.574 |
1.544 |
1.557 |
+0.016 |
410 |
2,168 |
+106 |
Sep15 |
150625 |
1.536 |
1.541 |
1.531 |
1.536 |
+0.008 |
89 |
1,010 |
+4 |
Oct15 |
150625 |
1.520 |
1.520 |
1.512 |
1.520 |
+0.008 |
11 |
565 |
+0 |
Nov15 |
150625 |
1.502 |
1.507 |
1.495 |
1.507 |
+0.008 |
31 |
371 |
+31 |
Dec15 |
150625 |
1.490 |
1.490 |
1.489 |
1.489 |
+0.008 |
5 |
1,605 |
+0 |
Jan16 |
150625 |
1.471 |
1.471 |
1.471 |
1.471 |
+0.008 |
21 |
388 |
+4 |
Feb16 |
150625 |
1.473 |
1.473 |
1.473 |
1.473 |
+0.008 |
12 |
98 |
-1 |
Total Volume and Open Interest |
1,249 |
7,147 |
-43 |
WTI Crude Oil(ICE) |
Aug15 |
150625 |
60.15 |
60.45 |
59.43 |
59.70 |
-0.57 |
50,313 |
56,902 |
-5,540 |
Sep15 |
150625 |
60.48 |
60.64 |
59.72 |
60.00 |
-0.58 |
27,109 |
56,840 |
+1,443 |
Oct15 |
150625 |
60.75 |
60.85 |
59.99 |
60.24 |
-0.60 |
11,953 |
28,095 |
+339 |
Nov15 |
150625 |
61.09 |
61.18 |
60.28 |
60.56 |
-0.62 |
6,853 |
11,549 |
+43 |
Dec15 |
150625 |
61.45 |
61.58 |
60.60 |
60.91 |
-0.63 |
18,286 |
92,354 |
+877 |
Jan16 |
150625 |
61.40 |
61.60 |
61.05 |
61.23 |
-0.63 |
2,909 |
11,935 |
+50 |
Feb16 |
150625 |
61.64 |
61.64 |
61.26 |
61.47 |
-0.61 |
842 |
2,861 |
+0 |
Mar16 |
150625 |
62.26 |
62.26 |
61.41 |
61.66 |
-0.59 |
659 |
8,573 |
-45 |
Apr16 |
150625 |
61.96 |
61.96 |
61.62 |
61.82 |
-0.57 |
169 |
3,207 |
-7 |
May16 |
150625 |
61.96 |
61.96 |
61.96 |
61.96 |
-0.57 |
105 |
3,135 |
+13 |
Jun16 |
150625 |
62.20 |
62.40 |
61.80 |
62.10 |
-0.57 |
3,536 |
22,376 |
+1,653 |
Jul16 |
150625 |
62.17 |
62.17 |
62.17 |
62.17 |
-0.56 |
50 |
1,123 |
+30 |
Aug16 |
150625 |
62.25 |
62.25 |
62.25 |
62.25 |
-0.55 |
26 |
1,855 |
-3 |
Sep16 |
150625 |
62.35 |
62.35 |
62.35 |
62.35 |
-0.55 |
17 |
3,004 |
+3 |
Oct16 |
150625 |
62.48 |
62.48 |
62.48 |
62.48 |
-0.54 |
11 |
754 |
+5 |
Nov16 |
150625 |
62.64 |
62.64 |
62.64 |
62.64 |
-0.53 |
10 |
1,331 |
+3 |
Total Volume and Open Interest |
130,547 |
386,329 |
-2,928 |
US Dollar Index(ICE) |
Sep15 |
150625 |
95.420 |
95.700 |
95.260 |
95.387 |
-0.030 |
47,348 |
83,060 |
+534 |
Dec15 |
150625 |
95.780 |
96.005 |
95.615 |
95.723 |
-0.062 |
371 |
2,547 |
+132 |
Mar16 |
150625 |
96.085 |
96.085 |
95.988 |
95.988 |
-0.062 |
10 |
315 |
-5 |
Total Volume and Open Interest |
47,732 |
85,932 |
+664 |
Australian Dollar(CME) |
Sep15 |
150625 |
76.68 |
77.20 |
76.62 |
77.09 |
+0.34 |
72,676 |
116,034 |
+569 |
Dec15 |
150625 |
76.40 |
76.76 |
76.40 |
76.72 |
+0.33 |
31 |
132 |
+7 |
Mar16 |
150625 |
76.39 |
76.39 |
76.39 |
76.39 |
+0.33 |
0 |
9 |
+0 |
Total Volume and Open Interest |
72,707 |
116,184 |
+576 |
British Pound(CME) |
Sep15 |
150625 |
156.98 |
157.62 |
156.68 |
157.24 |
+0.31 |
97,292 |
178,411 |
+5,867 |
Dec15 |
150625 |
156.70 |
157.51 |
156.70 |
157.14 |
+0.31 |
27 |
177 |
+2 |
Mar16 |
150625 |
157.07 |
157.07 |
157.07 |
157.07 |
+0.32 |
0 |
31 |
+0 |
Total Volume and Open Interest |
97,319 |
178,641 |
+5,869 |
Canadian Dollar(CME) |
Sep15 |
150625 |
80.62 |
81.13 |
80.54 |
81.08 |
+0.48 |
62,612 |
77,156 |
+383 |
Dec15 |
150625 |
80.53 |
81.00 |
80.48 |
80.99 |
+0.48 |
40 |
3,568 |
+23 |
Mar16 |
150625 |
80.94 |
80.94 |
80.94 |
80.94 |
+0.49 |
0 |
569 |
+0 |
Jun16 |
150625 |
80.75 |
80.91 |
80.75 |
80.91 |
+0.48 |
0 |
52 |
+0 |
Total Volume and Open Interest |
62,652 |
81,380 |
+406 |
Japanese Yen(CME) |
Sep15 |
150625 |
80.79 |
81.17 |
80.75 |
80.97 |
+0.13 |
91,746 |
246,465 |
-1,504 |
Dec15 |
150625 |
80.93 |
81.18 |
80.86 |
81.10 |
+0.14 |
63 |
1,175 |
+22 |
Mar16 |
150625 |
81.30 |
81.30 |
81.30 |
81.30 |
+0.15 |
0 |
104 |
+0 |
Total Volume and Open Interest |
91,809 |
247,839 |
-1,482 |
Swiss Franc(CME) |
Sep15 |
150625 |
107.42 |
107.53 |
106.49 |
107.10 |
-0.29 |
22,874 |
21,531 |
-53 |
Dec15 |
150625 |
107.10 |
107.62 |
107.09 |
107.53 |
-0.29 |
4 |
314 |
+0 |
Mar16 |
150625 |
108.03 |
108.03 |
108.03 |
108.03 |
-0.30 |
0 |
19 |
+0 |
Total Volume and Open Interest |
22,878 |
21,869 |
-53 |
EuroFX(CME) |
Sep15 |
150625 |
112.15 |
112.39 |
111.65 |
112.14 |
-0.04 |
272,290 |
342,517 |
+1,615 |
Dec15 |
150625 |
112.31 |
112.48 |
111.86 |
112.31 |
-0.04 |
502 |
2,534 |
+65 |
Mar16 |
150625 |
112.53 |
112.54 |
112.42 |
112.54 |
-0.04 |
7 |
234 |
+0 |
Total Volume and Open Interest |
272,799 |
345,427 |
+1,680 |
Mexican Peso(CME) |
Jul15 |
150625 |
644.50 |
644.50 |
644.50 |
644.50 |
unch |
0 |
8 |
+0 |
Aug15 |
150625 |
642.88 |
642.88 |
642.88 |
642.88 |
unch |
|
|
|
Total Volume and Open Interest |
27,806 |
111,876 |
-1,899 |
Brazilian Real(CME) |
Jul15 |
150625 |
322.65 |
323.00 |
318.80 |
320.10 |
-2.05 |
431 |
4,817 |
-336 |
Aug15 |
150625 |
315.05 |
318.95 |
315.05 |
316.60 |
-2.00 |
0 |
4 |
+0 |
Sep15 |
150625 |
314.00 |
315.75 |
311.95 |
313.30 |
-2.00 |
25 |
1,570 |
+9 |
Oct15 |
150625 |
310.50 |
310.50 |
310.50 |
310.50 |
-1.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
456 |
15,544 |
-327 |
30-Year T-Bonds(CBOT) |
Sep15 |
150625 |
149~290 |
150~020 |
148~280 |
149~180 |
-0~090 |
279,517 |
482,886 |
+2,760 |
Dec15 |
150625 |
148~010 |
148~070 |
147~300 |
147~300 |
-0~090 |
1 |
16 |
-1 |
Mar16 |
150625 |
146~280 |
147~050 |
146~280 |
146~280 |
-0~090 |
|
|
|
Total Volume and Open Interest |
279,518 |
482,902 |
+2,759 |
10-Year T-Notes(CBOT) |
Sep15 |
150625 |
125~235 |
125~260 |
125~090 |
125~185 |
-0~050 |
1,203,581 |
2,707,927 |
+13,477 |
Dec15 |
150625 |
124~220 |
124~275 |
124~210 |
124~210 |
-0~065 |
32 |
37 |
+20 |
Mar16 |
150625 |
124~050 |
124~115 |
124~050 |
124~050 |
-0~065 |
|
|
|
Total Volume and Open Interest |
1,203,613 |
2,707,964 |
+13,497 |
5-Year T-Notes(CBOT) |
Jun15 |
150625 |
119~156 |
119~200 |
119~134 |
119~176 |
-0~022 |
210 |
9,531 |
+53 |
Sep15 |
150625 |
118~314 |
119~002 |
118~226 |
118~292 |
-0~022 |
555,424 |
2,095,422 |
-5,671 |
Dec15 |
150625 |
118~092 |
118~114 |
118~092 |
118~092 |
-0~022 |
|
|
|
Total Volume and Open Interest |
555,634 |
2,104,953 |
-5,618 |
2 Year T-Notes(CBOT) |
Jun15 |
150625 |
109~212 |
109~222 |
109~206 |
109~220 |
-0~002 |
1,053 |
4,927 |
-390 |
Sep15 |
150625 |
109~126 |
109~126 |
109~104 |
109~122 |
-0~002 |
232,793 |
1,198,093 |
+12,315 |
Dec15 |
150625 |
109~020 |
109~022 |
109~020 |
109~020 |
-0~002 |
|
|
|
Total Volume and Open Interest |
233,846 |
1,203,020 |
+11,925 |
Eurodollars(CME) |
Sep15 |
150625 |
99.625 |
99.625 |
99.610 |
99.615 |
unch |
122,935 |
1,159,286 |
-1,737 |
Dec15 |
150625 |
99.445 |
99.450 |
99.430 |
99.440 |
-0.005 |
167,344 |
1,230,295 |
+12,044 |
Mar16 |
150625 |
99.265 |
99.265 |
99.235 |
99.255 |
-0.005 |
153,337 |
987,062 |
+3,608 |
Jun16 |
150625 |
99.055 |
99.055 |
99.020 |
99.045 |
-0.005 |
139,299 |
975,587 |
-4,892 |
Sep16 |
150625 |
98.825 |
98.825 |
98.785 |
98.815 |
-0.005 |
172,393 |
896,042 |
+4,031 |
Dec16 |
150625 |
98.600 |
98.600 |
98.555 |
98.585 |
-0.010 |
170,038 |
1,127,891 |
+1,633 |
Mar17 |
150625 |
98.405 |
98.405 |
98.355 |
98.390 |
-0.015 |
136,659 |
695,404 |
+8,490 |
Jun17 |
150625 |
98.215 |
98.220 |
98.165 |
98.205 |
-0.015 |
131,523 |
666,956 |
-2,104 |
Sep17 |
150625 |
98.055 |
98.060 |
98.000 |
98.040 |
-0.020 |
127,907 |
558,953 |
+8,167 |
Dec17 |
150625 |
97.900 |
97.910 |
97.845 |
97.885 |
-0.020 |
123,745 |
666,447 |
+10,544 |
Mar18 |
150625 |
97.780 |
97.780 |
97.715 |
97.760 |
-0.020 |
99,743 |
367,096 |
+15,439 |
Jun18 |
150625 |
97.655 |
97.660 |
97.590 |
97.635 |
-0.020 |
66,507 |
333,136 |
+2,821 |
Sep18 |
150625 |
97.545 |
97.545 |
97.475 |
97.515 |
-0.025 |
66,747 |
215,642 |
-306 |
Dec18 |
150625 |
97.430 |
97.435 |
97.360 |
97.400 |
-0.030 |
34,010 |
239,134 |
+1,679 |
Mar19 |
150625 |
97.335 |
97.340 |
97.265 |
97.305 |
-0.030 |
26,971 |
142,694 |
+539 |
Jun19 |
150625 |
97.240 |
97.250 |
97.165 |
97.210 |
-0.030 |
31,541 |
169,977 |
+459 |
Sep19 |
150625 |
97.155 |
97.160 |
97.080 |
97.120 |
-0.030 |
14,677 |
108,079 |
+324 |
Dec19 |
150625 |
97.075 |
97.075 |
96.990 |
97.035 |
-0.030 |
13,313 |
85,735 |
+231 |
Total Volume and Open Interest |
1,854,950 |
10,993,368 |
+56,653 |
Ultra T-Bond(CBOT) |
Jun15 |
150619 |
156~26 |
156~26 |
154~18 |
156~26 |
+2~08 |
6,557 |
4,657 |
-6,015 |
Sep15 |
150625 |
153~02 |
153~08 |
151~31 |
152~24 |
-0~12 |
109,162 |
596,323 |
-893 |
Dec15 |
150625 |
151~12 |
151~24 |
151~12 |
151~12 |
-0~12 |
|
|
|
Total Volume and Open Interest |
109,162 |
596,323 |
-893 |
30 Day Federal Funds(CBOT) |
Jun15 |
150625 |
99.870 |
99.872 |
99.870 |
99.870 |
unch |
171 |
64,252 |
-75 |
Jul15 |
150625 |
99.865 |
99.865 |
99.865 |
99.865 |
unch |
4,903 |
173,690 |
-2,360 |
Aug15 |
150625 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
5,275 |
150,636 |
-443 |
Sep15 |
150625 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
7,717 |
70,244 |
+1,634 |
Oct15 |
150625 |
99.780 |
99.780 |
99.775 |
99.780 |
unch |
11,893 |
101,358 |
+184 |
Nov15 |
150625 |
99.745 |
99.750 |
99.740 |
99.745 |
unch |
4,147 |
81,003 |
+455 |
Total Volume and Open Interest |
47,215 |
871,840 |
-1,379 |
3-Mth Euro-Yen(CME) |
Sep15 |
150625 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150625 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
|
|
|
Mar16 |
150625 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun16 |
150625 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
|
|
|
Sep16 |
150625 |
99.425 |
99.425 |
99.425 |
99.425 |
unch |
|
|
|
Dec16 |
150625 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar17 |
150625 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun17 |
150625 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Sep17 |
150625 |
99.385 |
99.385 |
99.385 |
99.385 |
unch |
|
|
|
Dec17 |
150625 |
99.245 |
99.245 |
99.245 |
99.245 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150625 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150625 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
29 |
+0 |
Mar16 |
150625 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150625 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150625 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150625 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
4 |
+0 |
Mar17 |
150625 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Jun17 |
150625 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
34 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150625 |
146.89 |
147.02 |
146.61 |
146.67 |
-0.18 |
1,721 |
15,375 |
-223 |
Dec15 |
150625 |
146.11 |
146.11 |
146.11 |
146.11 |
-0.18 |
0 |
1 |
+0 |
Mar16 |
150625 |
145.55 |
145.55 |
145.55 |
145.55 |
-0.18 |
|
|
|
Total Volume and Open Interest |
1,721 |
15,376 |
-223 |
Euro-Bund(EUREX) |
Sep15 |
150625 |
151.32 |
151.45 |
150.45 |
150.87 |
-0.21 |
669,460 |
1,213,786 |
-253 |
Dec15 |
150625 |
151.45 |
151.45 |
150.71 |
150.93 |
-0.23 |
181 |
5,286 |
-87 |
Mar16 |
150625 |
150.93 |
150.93 |
150.93 |
150.93 |
-0.23 |
0 |
3 |
+0 |
Total Volume and Open Interest |
669,641 |
1,219,075 |
-340 |
Euro-Bobl(EUREX) |
Sep15 |
150625 |
129.29 |
129.33 |
129.13 |
129.23 |
+0.01 |
406,955 |
1,015,467 |
-24,175 |
Dec15 |
150625 |
127.44 |
127.44 |
127.44 |
127.44 |
+0.03 |
4 |
321 |
+0 |
Mar16 |
150625 |
127.44 |
127.44 |
127.44 |
127.44 |
+0.03 |
|
|
|
Total Volume and Open Interest |
406,959 |
1,015,788 |
-24,175 |
3-Mth Euribor(EUREX) |
Jun15 |
150615 |
100.015 |
100.015 |
100.015 |
100.015 |
+0.005 |
263 |
7,664 |
-248 |
Sep15 |
150625 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
62 |
12,922 |
-30 |
Dec15 |
150625 |
99.985 |
99.985 |
99.985 |
99.985 |
unch |
66 |
33,877 |
+0 |
Total Volume and Open Interest |
390 |
81,341 |
-8 |
Long Gilt(LIFFE) |
Jun15 |
150625 |
115~17 |
115~17 |
115~17 |
115~17 |
-0~03 |
13,377 |
3,575 |
-12,220 |
Sep15 |
150625 |
114~29 |
115~06 |
114~17 |
114~20 |
-0~04 |
257,204 |
391,287 |
-1,696 |
Total Volume and Open Interest |
270,581 |
394,862 |
-13,916 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150625 |
99.35 |
99.36 |
99.34 |
99.35 |
-0.01 |
47,741 |
344,822 |
+12,838 |
Dec15 |
150625 |
99.24 |
99.24 |
99.21 |
99.23 |
unch |
60,544 |
330,348 |
-5,134 |
Mar16 |
150625 |
99.07 |
99.09 |
99.05 |
99.08 |
+0.01 |
43,690 |
291,164 |
-1,241 |
Jun16 |
150625 |
98.89 |
98.92 |
98.87 |
98.90 |
+0.01 |
77,320 |
267,656 |
+2,831 |
Sep16 |
150625 |
98.72 |
98.73 |
98.69 |
98.72 |
+0.01 |
94,675 |
253,170 |
-917 |
Dec16 |
150625 |
98.54 |
98.57 |
98.52 |
98.54 |
unch |
126,750 |
261,747 |
-6,786 |
Total Volume and Open Interest |
952,636 |
2,645,980 |
+63,697 |
3-Mth Euribor(LIFFE) |
Sep15 |
150625 |
99.985 |
100.000 |
99.980 |
99.990 |
unch |
36,532 |
415,371 |
+2,026 |
Dec15 |
150625 |
99.980 |
99.990 |
99.980 |
99.985 |
unch |
36,376 |
335,365 |
+2,189 |
Mar16 |
150625 |
99.975 |
99.985 |
99.975 |
99.980 |
unch |
34,774 |
302,498 |
+266 |
Total Volume and Open Interest |
345,325 |
3,164,190 |
-1,534 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150625 |
97.87 |
97.89 |
97.86 |
97.88 |
unch |
8,756 |
205,489 |
-4,143 |
Dec15 |
150625 |
97.89 |
97.92 |
97.89 |
97.90 |
unch |
16,984 |
173,688 |
-13 |
Mar16 |
150625 |
97.90 |
97.94 |
97.89 |
97.90 |
-0.01 |
15,632 |
131,523 |
-3,485 |
Jun16 |
150625 |
97.88 |
97.92 |
97.86 |
97.87 |
-0.02 |
9,307 |
127,187 |
-4,067 |
Sep16 |
150625 |
97.82 |
97.87 |
97.80 |
97.82 |
-0.01 |
6,785 |
70,162 |
+1,063 |
Dec16 |
150625 |
97.74 |
97.79 |
97.71 |
97.73 |
-0.02 |
3,416 |
53,814 |
-918 |
Mar17 |
150625 |
97.64 |
97.69 |
97.63 |
97.63 |
-0.03 |
3,574 |
35,568 |
-694 |
Jun17 |
150625 |
97.55 |
97.59 |
97.53 |
97.53 |
-0.02 |
1,128 |
23,583 |
-128 |
Sep17 |
150625 |
97.42 |
97.48 |
97.42 |
97.42 |
-0.02 |
536 |
7,896 |
+38 |
Dec17 |
150625 |
97.34 |
97.34 |
97.32 |
97.32 |
-0.03 |
411 |
2,564 |
+50 |
Total Volume and Open Interest |
66,759 |
832,761 |
-12,337 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150625 |
96.90 |
96.95 |
96.86 |
96.90 |
-0.01 |
102,438 |
640,617 |
+3,515 |
Dec15 |
150625 |
96.90 |
96.90 |
96.90 |
96.90 |
-0.01 |
|
|
|
Total Volume and Open Interest |
102,438 |
640,617 |
+3,515 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150625 |
97.91 |
97.95 |
97.87 |
97.89 |
-0.02 |
198,022 |
626,509 |
+3,570 |
Dec15 |
150625 |
97.89 |
97.89 |
97.89 |
97.89 |
-0.02 |
|
|
|
Total Volume and Open Interest |
198,022 |
626,509 |
+3,570 |
Gold(CMX) |
Jun15 |
150625 |
1175.8 |
1175.9 |
1171.5 |
1171.5 |
-1.1 |
60 |
369 |
-38 |
Aug15 |
150625 |
1174.1 |
1177.3 |
1170.5 |
1171.8 |
-1.1 |
122,250 |
278,660 |
+7,195 |
Oct15 |
150625 |
1175.3 |
1178.2 |
1172.0 |
1172.8 |
-1.1 |
470 |
12,960 |
+117 |
Dec15 |
150625 |
1176.5 |
1179.1 |
1173.4 |
1174.0 |
-1.1 |
4,448 |
76,464 |
+3,524 |
Feb16 |
150625 |
1180.0 |
1180.0 |
1175.0 |
1175.2 |
-1.0 |
195 |
14,543 |
+83 |
Apr16 |
150625 |
1176.6 |
1176.8 |
1176.3 |
1176.4 |
-1.0 |
174 |
12,135 |
+49 |
Jun16 |
150625 |
1178.2 |
1178.2 |
1177.7 |
1177.7 |
-0.9 |
580 |
9,583 |
+66 |
Aug16 |
150625 |
1179.1 |
1179.1 |
1179.1 |
1179.1 |
-0.9 |
6 |
1,499 |
+0 |
Oct16 |
150625 |
1180.7 |
1180.7 |
1180.7 |
1180.7 |
-0.9 |
0 |
1,316 |
+0 |
Dec16 |
150625 |
1182.7 |
1182.7 |
1182.5 |
1182.5 |
-0.8 |
171 |
10,105 |
+153 |
Feb17 |
150625 |
1184.6 |
1184.6 |
1184.6 |
1184.6 |
-0.8 |
0 |
151 |
+0 |
Apr17 |
150625 |
1186.8 |
1186.8 |
1186.8 |
1186.8 |
-0.8 |
0 |
3 |
+0 |
Total Volume and Open Interest |
128,758 |
430,978 |
+11,094 |
Silver(CMX) |
Jul15 |
150625 |
1585.0 |
1591.0 |
1573.0 |
1580.8 |
-4.5 |
71,688 |
55,067 |
-12,977 |
Sep15 |
150625 |
1588.0 |
1594.0 |
1576.5 |
1584.1 |
-4.9 |
34,403 |
93,182 |
+15,856 |
Dec15 |
150625 |
1592.5 |
1600.5 |
1583.0 |
1589.3 |
-5.1 |
7,077 |
32,768 |
+1,291 |
Mar16 |
150625 |
1598.5 |
1598.5 |
1589.0 |
1593.7 |
-5.1 |
565 |
6,024 |
+532 |
May16 |
150625 |
1600.0 |
1600.0 |
1596.3 |
1596.3 |
-5.1 |
38 |
719 |
+37 |
Jul16 |
150625 |
1597.0 |
1599.0 |
1595.0 |
1599.0 |
-5.1 |
350 |
4,376 |
+149 |
Sep16 |
150625 |
1602.0 |
1602.0 |
1602.0 |
1602.0 |
-5.1 |
13 |
168 |
+10 |
Total Volume and Open Interest |
114,297 |
200,273 |
+4,909 |
Platinum(NYMEX) |
Jul15 |
150625 |
1075.8 |
1085.8 |
1072.3 |
1084.4 |
+10.3 |
18,842 |
26,677 |
-7,414 |
Oct15 |
150625 |
1075.8 |
1085.0 |
1072.9 |
1083.7 |
+9.2 |
11,288 |
56,961 |
+7,685 |
Jan16 |
150625 |
1076.9 |
1085.7 |
1076.9 |
1085.1 |
+9.2 |
140 |
450 |
+115 |
Apr16 |
150625 |
1084.7 |
1087.4 |
1084.7 |
1087.4 |
+9.2 |
0 |
18 |
+0 |
Total Volume and Open Interest |
30,274 |
84,121 |
+387 |
Palladium(NYMEX) |
Jun15 |
150625 |
695.45 |
695.45 |
674.55 |
679.15 |
-16.30 |
2 |
35 |
+0 |
Sep15 |
150625 |
695.45 |
698.95 |
670.00 |
679.35 |
-16.35 |
5,747 |
34,104 |
-59 |
Dec15 |
150625 |
699.35 |
699.35 |
678.00 |
680.20 |
-16.35 |
284 |
679 |
+264 |
Total Volume and Open Interest |
6,033 |
34,821 |
+205 |
Copper(CMX) |
Jul15 |
150625 |
262.05 |
263.05 |
259.40 |
262.30 |
-0.15 |
50,274 |
43,024 |
-5,200 |
Sep15 |
150625 |
261.95 |
263.00 |
259.00 |
261.95 |
-0.45 |
26,392 |
101,036 |
+4,582 |
Dec15 |
150625 |
263.00 |
263.15 |
259.80 |
262.55 |
-0.50 |
3,730 |
24,725 |
+938 |
Mar16 |
150625 |
263.35 |
263.45 |
260.50 |
263.20 |
-0.50 |
338 |
7,411 |
+87 |
May16 |
150625 |
262.00 |
263.70 |
262.00 |
263.70 |
-0.45 |
94 |
510 |
+5 |
Total Volume and Open Interest |
82,077 |
184,635 |
+256 |
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 |
150625 |
17896 |
17997 |
17797 |
17812 |
-71 |
77,646 |
106,493 |
-493 |
Dec15 |
150625 |
17885 |
17902 |
17729 |
17729 |
-71 |
90 |
103 |
+17 |
Mar16 |
150625 |
17647 |
17647 |
17647 |
17647 |
-71 |
0 |
1 |
+0 |
Total Volume and Open Interest |
77,736 |
106,597 |
-476 |
S & P 500(CME) |
Sep15 |
150625 |
2102.00 |
2112.70 |
2092.20 |
2093.90 |
-5.50 |
2,619 |
91,495 |
+480 |
Dec15 |
150625 |
2086.50 |
2098.80 |
2085.80 |
2086.30 |
-5.50 |
0 |
1,740 |
+0 |
Mar16 |
150625 |
2081.10 |
2093.60 |
2080.60 |
2081.10 |
-5.50 |
0 |
100 |
+0 |
Jun16 |
150625 |
2076.50 |
2089.00 |
2076.00 |
2076.50 |
-5.50 |
0 |
540 |
+0 |
Total Volume and Open Interest |
2,619 |
93,876 |
+480 |
S & P 500 E-Mini(Globex) |
Sep15 |
150625 |
2101.25 |
2112.75 |
2092.00 |
2094.00 |
-5.50 |
837,133 |
2,554,179 |
-9,254 |
Dec15 |
150625 |
2094.25 |
2104.75 |
2084.75 |
2086.25 |
-5.50 |
1,294 |
19,648 |
+283 |
Total Volume and Open Interest |
838,429 |
2,575,407 |
-8,970 |
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 |
150625 |
4520.30 |
4547.50 |
4500.00 |
4509.30 |
-6.50 |
116,969 |
346,553 |
+1,860 |
Dec15 |
150625 |
4517.00 |
4538.00 |
4497.50 |
4503.50 |
-6.50 |
99 |
53 |
-14 |
Total Volume and Open Interest |
117,069 |
346,623 |
+1,847 |
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 |
150625 |
14.55 |
14.70 |
14.14 |
14.63 |
+0.05 |
66,072 |
186,841 |
+1,399 |
Aug15 |
150625 |
15.60 |
15.65 |
15.25 |
15.63 |
unch |
28,639 |
72,004 |
+6,477 |
Sep15 |
150625 |
16.35 |
16.40 |
16.07 |
16.33 |
-0.05 |
8,306 |
30,074 |
+303 |
Total Volume and Open Interest |
116,579 |
360,087 |
+9,123 |
Russell 2000(ICE) |
Sep15 |
150625 |
1282.30 |
1287.80 |
1273.40 |
1280.20 |
-0.10 |
64,464 |
347,734 |
+2,737 |
Dec15 |
150625 |
1275.70 |
1275.70 |
1275.70 |
1275.70 |
-0.10 |
2 |
2 |
+0 |
Mar16 |
150625 |
1271.20 |
1271.20 |
1271.20 |
1271.20 |
-0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
64,466 |
347,737 |
+2,737 |
Nikkei 225(CME) |
Sep15 |
150625 |
20790 |
20895 |
20760 |
20765 |
-10 |
11,256 |
56,209 |
+366 |
Dec15 |
150625 |
20785 |
20825 |
20725 |
20725 |
-10 |
1 |
27 |
+0 |
Total Volume and Open Interest |
11,257 |
56,236 |
+366 |
Nikkei 225(SGX) |
Sep15 |
150625 |
20850 |
20855 |
20700 |
20745 |
-60 |
107,505 |
270,016 |
+6,030 |
Dec15 |
150625 |
20705 |
20735 |
20625 |
20650 |
-65 |
677 |
13,071 |
+628 |
Mar16 |
150625 |
20630 |
20630 |
20630 |
20630 |
-65 |
|
|
|
Total Volume and Open Interest |
108,663 |
291,664 |
+7,100 |
CAC 40(EURONEXT) |
Jul15 |
150625 |
5025.5 |
5087.5 |
4993.0 |
5040.5 |
-1.0 |
107,889 |
286,852 |
-7,303 |
Aug15 |
150625 |
5008.5 |
5072.0 |
5000.0 |
5041.5 |
-1.0 |
141 |
648 |
-7 |
Sep15 |
150625 |
5027.5 |
5071.0 |
4995.0 |
5041.5 |
-1.0 |
585 |
7,323 |
+100 |
Total Volume and Open Interest |
108,615 |
294,919 |
-7,210 |
Hang Seng Index(HKFE) |
Jun15 |
150625 |
27279 |
27371 |
27059 |
27140 |
-138 |
87,474 |
109,330 |
-10,250 |
Jul15 |
150625 |
27308 |
27405 |
27086 |
27176 |
-138 |
21,995 |
25,984 |
+11,547 |
Total Volume and Open Interest |
110,669 |
141,178 |
+1,232 |
DAX(EUREX) |
Jun15 |
150619 |
11090.5 |
11246.0 |
11075.0 |
11177.0 |
+70.5 |
157,124 |
50,343 |
-33,985 |
Sep15 |
150625 |
11437.5 |
11610.0 |
11350.5 |
11480.0 |
unch |
114,423 |
164,393 |
-503 |
Dec15 |
150625 |
11440.0 |
11600.0 |
11377.0 |
11485.0 |
unch |
453 |
3,063 |
+5 |
Total Volume and Open Interest |
114,880 |
167,457 |
-497 |
FT-SE 100(EURONEXT) |
Sep15 |
150625 |
6787.50 |
6821.00 |
6740.00 |
6764.00 |
-34.00 |
74,694 |
588,141 |
+1,337 |
Dec15 |
150625 |
6736.50 |
6736.50 |
6736.50 |
6736.50 |
-34.00 |
2 |
1,629 |
+0 |
Mar16 |
150625 |
6686.50 |
6686.50 |
6686.50 |
6686.50 |
-34.00 |
|
|
|
Total Volume and Open Interest |
74,696 |
589,770 |
+1,337 |
SPI 200(SFE) |
Sep15 |
150625 |
5633.0 |
5649.0 |
5563.0 |
5564.0 |
-65.0 |
33,145 |
223,000 |
+3,531 |
Dec15 |
150625 |
5557.0 |
5557.0 |
5557.0 |
5557.0 |
-63.0 |
67 |
2,499 |
+2 |
Mar16 |
150625 |
5506.0 |
5506.0 |
5506.0 |
5506.0 |
-65.0 |
77 |
1,255 |
-25 |
Total Volume and Open Interest |
33,342 |
229,952 |
+3,503 |
FTSE MIB(ISE) |
Sep15 |
150625 |
23315.00 |
23835.00 |
23280.00 |
23618.00 |
+157.00 |
31,723 |
50,208 |
-231 |
Dec15 |
150625 |
23235.00 |
23700.00 |
23205.00 |
23541.00 |
+157.00 |
49 |
106 |
+4 |
Mar16 |
150625 |
23548.00 |
23548.00 |
23548.00 |
23548.00 |
+157.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
31,772 |
50,315 |
-227 |
KOSPI 200(KFE) |
Sep15 |
150625 |
254.80 |
255.30 |
253.60 |
254.70 |
-0.15 |
174,942 |
101,320 |
-86 |
Dec15 |
150625 |
255.45 |
256.05 |
254.55 |
255.60 |
-0.15 |
325 |
3,094 |
+65 |
Mar16 |
150625 |
253.65 |
253.65 |
253.65 |
253.65 |
-0.40 |
2 |
470 |
+1 |
Total Volume and Open Interest |
175,269 |
105,991 |
-15 |
GSCI(CME) |
Jul15 |
150625 |
434.65 |
435.00 |
433.50 |
434.65 |
-0.15 |
90 |
12,261 |
-37 |
Aug15 |
150625 |
435.15 |
435.50 |
434.00 |
435.15 |
-0.25 |
|
|
|
Sep15 |
150625 |
436.15 |
436.50 |
435.00 |
436.15 |
-0.25 |
|
|
|
Total Volume and Open Interest |
90 |
12,261 |
-37 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|