|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 26, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150626 |
999.00 |
1024.50 |
997.75 |
1002.00 |
+1.75 |
80,675 |
83,845 |
-13,086 |
Aug15 |
150626 |
986.50 |
1011.75 |
985.00 |
997.75 |
+10.75 |
32,902 |
76,002 |
-421 |
Sep15 |
150626 |
979.25 |
1003.25 |
976.75 |
989.50 |
+10.25 |
11,110 |
21,830 |
-1,596 |
Nov15 |
150626 |
978.25 |
1002.00 |
973.75 |
986.00 |
+8.25 |
114,747 |
370,224 |
+5,268 |
Jan16 |
150626 |
983.00 |
1006.50 |
979.25 |
991.25 |
+8.25 |
10,483 |
37,013 |
+921 |
Mar16 |
150626 |
982.25 |
1005.25 |
980.00 |
990.25 |
+7.50 |
8,598 |
51,542 |
+923 |
May16 |
150626 |
979.25 |
996.50 |
977.00 |
982.50 |
+3.25 |
5,649 |
25,873 |
+617 |
Jul16 |
150626 |
983.25 |
997.50 |
979.50 |
984.75 |
+2.75 |
1,896 |
16,053 |
+226 |
Aug16 |
150626 |
981.25 |
981.25 |
979.00 |
980.50 |
+1.50 |
8 |
419 |
+3 |
Sep16 |
150626 |
961.25 |
964.75 |
961.25 |
961.25 |
-3.50 |
0 |
235 |
+0 |
Nov16 |
150626 |
953.75 |
964.00 |
946.00 |
950.00 |
-3.75 |
537 |
10,901 |
+75 |
Jan17 |
150626 |
965.00 |
965.00 |
955.25 |
955.25 |
-3.75 |
7 |
62 |
+1 |
Mar17 |
150626 |
970.00 |
970.00 |
959.25 |
959.25 |
-3.75 |
4 |
73 |
+3 |
May17 |
150626 |
962.00 |
965.75 |
962.00 |
962.00 |
-3.75 |
9 |
30 |
+3 |
Total Volume and Open Interest |
266,625 |
694,475 |
-7,063 |
Soybean Meal(CBOT) |
Jul15 |
150626 |
336.80 |
348.00 |
336.10 |
341.30 |
+4.60 |
33,165 |
50,515 |
-4,242 |
Aug15 |
150626 |
330.50 |
341.60 |
330.00 |
334.80 |
+4.30 |
18,134 |
62,204 |
+84 |
Sep15 |
150626 |
325.30 |
336.10 |
324.70 |
329.60 |
+4.30 |
11,643 |
39,126 |
+1,230 |
Oct15 |
150626 |
322.30 |
331.80 |
321.20 |
326.50 |
+4.20 |
5,835 |
28,168 |
+951 |
Dec15 |
150626 |
322.90 |
332.40 |
321.00 |
326.40 |
+4.20 |
31,681 |
167,489 |
+3,941 |
Jan16 |
150626 |
322.10 |
330.70 |
320.20 |
325.60 |
+4.40 |
959 |
14,922 |
-72 |
Mar16 |
150626 |
319.30 |
327.50 |
317.90 |
322.80 |
+3.90 |
1,522 |
14,183 |
+424 |
May16 |
150626 |
316.40 |
323.10 |
315.80 |
319.40 |
+2.90 |
1,542 |
12,989 |
+18 |
Jul16 |
150626 |
316.80 |
322.90 |
316.00 |
319.70 |
+3.00 |
1,133 |
13,799 |
+39 |
Aug16 |
150626 |
319.00 |
319.30 |
316.10 |
318.80 |
+2.70 |
104 |
2,301 |
-3 |
Total Volume and Open Interest |
106,238 |
414,392 |
+2,483 |
Soybean Oil(CBOT) |
Jul15 |
150626 |
33.36 |
33.75 |
33.11 |
33.22 |
-0.14 |
52,370 |
42,319 |
-10,076 |
Aug15 |
150626 |
33.45 |
33.84 |
33.21 |
33.31 |
-0.14 |
29,092 |
56,184 |
+1,537 |
Sep15 |
150626 |
33.54 |
33.92 |
33.30 |
33.38 |
-0.16 |
13,947 |
31,642 |
+342 |
Oct15 |
150626 |
33.73 |
34.05 |
33.40 |
33.46 |
-0.18 |
7,238 |
19,498 |
+1,414 |
Dec15 |
150626 |
33.85 |
34.26 |
33.58 |
33.65 |
-0.20 |
44,813 |
182,600 |
+6,176 |
Jan16 |
150626 |
34.04 |
34.32 |
33.71 |
33.77 |
-0.22 |
1,984 |
17,887 |
+180 |
Mar16 |
150626 |
34.04 |
34.36 |
33.73 |
33.78 |
-0.26 |
1,757 |
19,368 |
-209 |
May16 |
150626 |
33.90 |
34.26 |
33.56 |
33.65 |
-0.27 |
1,426 |
14,333 |
+197 |
Jul16 |
150626 |
33.89 |
34.17 |
33.50 |
33.54 |
-0.32 |
872 |
11,408 |
+207 |
Aug16 |
150626 |
33.72 |
33.77 |
33.44 |
33.44 |
-0.33 |
131 |
1,540 |
+107 |
Total Volume and Open Interest |
153,722 |
400,823 |
-142 |
Canola(WCE) |
Jul15 |
150626 |
515.0 |
516.1 |
509.0 |
511.8 |
-4.4 |
7,204 |
10,444 |
-4,298 |
Nov15 |
150626 |
524.9 |
532.0 |
519.2 |
523.6 |
-2.0 |
14,134 |
165,297 |
+1,436 |
Jan16 |
150626 |
523.5 |
528.3 |
517.5 |
521.7 |
-1.8 |
931 |
11,108 |
+199 |
Mar16 |
150626 |
522.2 |
525.0 |
515.0 |
519.1 |
-1.0 |
469 |
2,283 |
+335 |
May16 |
150626 |
517.0 |
521.2 |
515.4 |
515.4 |
-0.6 |
58 |
738 |
+41 |
Total Volume and Open Interest |
23,015 |
192,008 |
-2,264 |
Corn(CBOT) |
Jul15 |
150626 |
376.00 |
390.00 |
375.50 |
385.00 |
+8.50 |
210,672 |
163,663 |
-43,309 |
Sep15 |
150626 |
382.25 |
397.00 |
382.00 |
392.50 |
+9.75 |
146,859 |
520,379 |
+7,000 |
Dec15 |
150626 |
392.25 |
406.50 |
391.50 |
402.00 |
+9.75 |
163,300 |
495,778 |
+9,479 |
Mar16 |
150626 |
402.50 |
417.00 |
402.00 |
412.75 |
+9.75 |
19,900 |
104,847 |
+2,446 |
May16 |
150626 |
409.75 |
423.25 |
409.75 |
419.25 |
+9.50 |
2,675 |
26,319 |
-39 |
Jul16 |
150626 |
414.75 |
428.50 |
414.75 |
424.25 |
+8.50 |
2,237 |
46,296 |
+44 |
Sep16 |
150626 |
410.00 |
419.00 |
408.50 |
409.75 |
unch |
209 |
6,449 |
+41 |
Dec16 |
150626 |
416.00 |
426.25 |
415.50 |
417.50 |
+1.50 |
3,301 |
35,490 |
+831 |
Mar17 |
150626 |
425.00 |
435.00 |
425.00 |
426.75 |
+1.50 |
223 |
1,565 |
-32 |
May17 |
150626 |
427.75 |
440.00 |
427.75 |
432.50 |
+1.25 |
1 |
757 |
+0 |
Total Volume and Open Interest |
549,428 |
1,403,490 |
-23,515 |
Wheat(CBOT) |
Jul15 |
150626 |
532.00 |
566.25 |
530.25 |
562.25 |
+30.25 |
47,285 |
60,923 |
-10,091 |
Sep15 |
150626 |
538.50 |
572.00 |
536.00 |
568.00 |
+30.00 |
82,354 |
217,099 |
+1,975 |
Dec15 |
150626 |
549.00 |
579.75 |
547.00 |
576.00 |
+27.50 |
24,053 |
99,910 |
-234 |
Mar16 |
150626 |
558.75 |
587.50 |
557.25 |
583.25 |
+24.50 |
5,569 |
30,849 |
+133 |
May16 |
150626 |
567.25 |
592.50 |
566.25 |
588.25 |
+22.00 |
743 |
9,146 |
+48 |
Jul16 |
150626 |
570.00 |
593.00 |
569.25 |
589.25 |
+19.00 |
877 |
6,890 |
-8 |
Total Volume and Open Interest |
161,215 |
425,827 |
-8,114 |
Wheat(KCBT) |
Jul15 |
150626 |
535.00 |
563.00 |
534.00 |
559.25 |
+24.00 |
14,725 |
18,118 |
-5,819 |
Sep15 |
150626 |
543.50 |
572.00 |
541.75 |
569.00 |
+25.50 |
21,162 |
88,226 |
+4,432 |
Dec15 |
150626 |
564.50 |
591.00 |
560.25 |
588.50 |
+26.25 |
8,096 |
44,658 |
+1,701 |
Mar16 |
150626 |
575.50 |
603.75 |
575.25 |
601.50 |
+26.25 |
1,182 |
11,240 |
+176 |
May16 |
150626 |
606.25 |
612.25 |
584.00 |
610.25 |
+26.25 |
457 |
4,280 |
+52 |
Jul16 |
150626 |
596.00 |
618.00 |
591.00 |
617.50 |
+26.50 |
314 |
5,419 |
+146 |
Total Volume and Open Interest |
45,949 |
172,601 |
+690 |
Wheat(MGE) |
Jul15 |
150626 |
573.00 |
599.75 |
573.00 |
595.75 |
+21.25 |
5,223 |
7,248 |
-2,496 |
Sep15 |
150626 |
586.75 |
612.50 |
585.25 |
609.25 |
+22.00 |
5,094 |
23,257 |
+130 |
Dec15 |
150626 |
600.75 |
625.00 |
598.75 |
622.25 |
+21.25 |
1,713 |
16,174 |
-107 |
Mar16 |
150626 |
613.50 |
636.00 |
613.50 |
632.75 |
+19.00 |
164 |
6,827 |
+44 |
May16 |
150626 |
621.00 |
643.75 |
621.00 |
640.25 |
+19.00 |
55 |
1,822 |
-18 |
Total Volume and Open Interest |
12,270 |
56,855 |
-2,438 |
Oats(CBOT) |
Jul15 |
150626 |
260.00 |
267.25 |
258.00 |
259.50 |
-1.25 |
212 |
1,677 |
-90 |
Sep15 |
150626 |
266.00 |
272.75 |
266.00 |
267.25 |
+0.25 |
89 |
2,024 |
+23 |
Dec15 |
150626 |
271.75 |
277.00 |
270.75 |
273.50 |
+2.75 |
228 |
4,596 |
+35 |
Mar16 |
150626 |
277.50 |
277.50 |
275.00 |
277.00 |
+2.00 |
3 |
325 |
+1 |
Total Volume and Open Interest |
532 |
8,623 |
-31 |
Rough Rice(CBOT) |
Jul15 |
150626 |
10.01 |
10.10 |
9.94 |
9.96 |
-0.09 |
770 |
2,087 |
-191 |
Sep15 |
150626 |
10.28 |
10.39 |
10.23 |
10.24 |
-0.08 |
902 |
6,959 |
+389 |
Nov15 |
150626 |
10.60 |
10.65 |
10.51 |
10.52 |
-0.08 |
53 |
712 |
+5 |
Jan16 |
150626 |
10.90 |
10.90 |
10.78 |
10.78 |
-0.08 |
11 |
56 |
+3 |
Total Volume and Open Interest |
1,736 |
9,816 |
+206 |
Live Cattle(CME) |
Jun15 |
150626 |
148.600 |
149.900 |
148.285 |
148.400 |
-0.100 |
1,907 |
4,141 |
-1,175 |
Aug15 |
150626 |
148.130 |
149.325 |
147.935 |
148.535 |
-0.040 |
22,447 |
134,838 |
-3,403 |
Oct15 |
150626 |
150.300 |
151.750 |
150.300 |
151.000 |
-0.100 |
7,654 |
61,247 |
-60 |
Dec15 |
150626 |
152.000 |
153.100 |
151.630 |
152.235 |
-0.250 |
5,124 |
43,520 |
-610 |
Feb16 |
150626 |
152.035 |
153.500 |
151.825 |
152.575 |
-0.075 |
1,101 |
14,140 |
+300 |
Apr16 |
150626 |
151.485 |
152.685 |
151.050 |
151.735 |
-0.145 |
313 |
8,946 |
-47 |
Total Volume and Open Interest |
38,818 |
271,299 |
-4,957 |
Feeder Cattle(CME) |
Aug15 |
150626 |
217.630 |
218.880 |
217.050 |
217.250 |
-1.800 |
3,888 |
26,909 |
+59 |
Sep15 |
150626 |
215.850 |
217.300 |
215.300 |
215.900 |
-1.385 |
964 |
5,601 |
+39 |
Oct15 |
150626 |
214.500 |
215.950 |
213.785 |
214.600 |
-1.100 |
1,206 |
6,716 |
-31 |
Nov15 |
150626 |
213.000 |
214.435 |
212.050 |
213.150 |
-0.650 |
288 |
3,805 |
-47 |
Jan16 |
150626 |
206.800 |
207.830 |
206.500 |
206.800 |
-0.700 |
108 |
2,470 |
+4 |
Mar16 |
150626 |
204.500 |
206.235 |
203.750 |
204.880 |
-0.620 |
57 |
981 |
+38 |
Apr16 |
150626 |
205.100 |
206.435 |
205.100 |
205.500 |
-0.500 |
15 |
221 |
+13 |
Total Volume and Open Interest |
6,529 |
46,782 |
+78 |
Lean Hogs(CME) |
Jul15 |
150626 |
74.900 |
75.800 |
74.500 |
75.450 |
+0.800 |
6,637 |
22,770 |
-1,329 |
Aug15 |
150626 |
72.600 |
73.350 |
72.080 |
72.830 |
+0.680 |
12,745 |
83,276 |
-1,035 |
Oct15 |
150626 |
62.950 |
63.700 |
62.600 |
63.330 |
+0.595 |
8,279 |
52,247 |
+1,262 |
Dec15 |
150626 |
60.830 |
61.485 |
60.535 |
61.235 |
+0.605 |
4,064 |
39,887 |
+1,587 |
Feb16 |
150626 |
64.680 |
65.225 |
64.180 |
64.900 |
+0.220 |
801 |
13,925 |
+172 |
Apr16 |
150626 |
68.800 |
69.135 |
68.035 |
69.100 |
+0.200 |
797 |
5,731 |
+198 |
May16 |
150626 |
72.600 |
72.900 |
72.135 |
72.830 |
+0.230 |
2 |
136 |
+2 |
Jun16 |
150626 |
76.285 |
76.680 |
75.580 |
76.680 |
+0.180 |
216 |
1,767 |
+81 |
Total Volume and Open Interest |
33,571 |
220,112 |
+949 |
Class III Milk(CME) |
Jun15 |
150626 |
16.70 |
16.71 |
16.69 |
16.69 |
-0.01 |
219 |
5,794 |
-43 |
Jul15 |
150626 |
16.55 |
16.56 |
15.94 |
16.15 |
-0.48 |
203 |
4,582 |
+21 |
Aug15 |
150626 |
16.85 |
16.85 |
16.40 |
16.50 |
-0.38 |
250 |
4,116 |
+25 |
Sep15 |
150626 |
16.78 |
16.82 |
16.52 |
16.63 |
-0.25 |
105 |
3,967 |
+2 |
Oct15 |
150626 |
16.76 |
16.76 |
16.61 |
16.70 |
-0.19 |
29 |
3,477 |
+2 |
Nov15 |
150626 |
16.76 |
16.77 |
16.65 |
16.75 |
-0.08 |
59 |
3,344 |
+26 |
Dec15 |
150626 |
16.67 |
16.71 |
16.62 |
16.70 |
unch |
8 |
3,020 |
+6 |
Jan16 |
150626 |
16.50 |
16.51 |
16.50 |
16.50 |
unch |
1 |
811 |
+0 |
Feb16 |
150626 |
16.46 |
16.46 |
16.46 |
16.46 |
unch |
0 |
669 |
+0 |
Mar16 |
150626 |
16.51 |
16.51 |
16.50 |
16.51 |
+0.01 |
3 |
578 |
+0 |
Apr16 |
150626 |
16.47 |
16.47 |
16.47 |
16.47 |
unch |
8 |
403 |
-2 |
May16 |
150626 |
16.57 |
16.57 |
16.55 |
16.55 |
unch |
2 |
348 |
+2 |
Jun16 |
150626 |
16.78 |
16.79 |
16.77 |
16.77 |
unch |
2 |
325 |
+2 |
Total Volume and Open Interest |
914 |
32,197 |
+66 |
Cocoa(ICE) |
Jul15 |
150626 |
3297 |
3336 |
3297 |
3328 |
+54 |
8 |
423 |
-31 |
Sep15 |
150626 |
3268 |
3333 |
3260 |
3322 |
+54 |
10,946 |
110,045 |
+504 |
Dec15 |
150626 |
3252 |
3323 |
3251 |
3313 |
+57 |
3,569 |
57,357 |
-571 |
Mar16 |
150626 |
3242 |
3306 |
3242 |
3298 |
+54 |
1,948 |
28,332 |
+223 |
May16 |
150626 |
3237 |
3294 |
3237 |
3286 |
+52 |
358 |
7,230 |
+58 |
Jul16 |
150626 |
3242 |
3280 |
3242 |
3274 |
+51 |
101 |
7,497 |
+43 |
Sep16 |
150626 |
3231 |
3262 |
3231 |
3262 |
+50 |
65 |
764 |
-5 |
Total Volume and Open Interest |
17,388 |
215,686 |
+473 |
Coffee "C"(ICE) |
Jul15 |
150626 |
130.75 |
134.60 |
130.75 |
131.70 |
-1.65 |
220 |
1,071 |
-1,816 |
Sep15 |
150626 |
134.65 |
137.80 |
131.80 |
133.45 |
-1.65 |
20,975 |
101,740 |
-3,165 |
Dec15 |
150626 |
138.25 |
141.40 |
135.50 |
137.00 |
-1.70 |
4,968 |
37,622 |
+279 |
Mar16 |
150626 |
141.50 |
144.95 |
139.55 |
140.55 |
-1.75 |
1,636 |
15,487 |
+79 |
May16 |
150626 |
143.50 |
147.00 |
141.50 |
142.60 |
-1.65 |
482 |
7,834 |
+87 |
Jul16 |
150626 |
145.00 |
148.70 |
143.20 |
144.35 |
-1.65 |
171 |
2,995 |
-8 |
Total Volume and Open Interest |
28,674 |
176,840 |
-4,512 |
Orange Juice(ICE) |
Jul15 |
150626 |
120.45 |
121.25 |
118.50 |
120.10 |
-0.80 |
529 |
2,749 |
-469 |
Sep15 |
150626 |
123.05 |
123.85 |
121.20 |
122.70 |
-0.40 |
726 |
8,899 |
+251 |
Nov15 |
150626 |
124.90 |
125.05 |
124.15 |
124.15 |
-0.20 |
10 |
1,290 |
+5 |
Jan16 |
150626 |
126.85 |
126.85 |
126.00 |
126.00 |
-0.20 |
1 |
531 |
-1 |
Mar16 |
150626 |
127.20 |
127.20 |
127.20 |
127.20 |
-0.45 |
0 |
73 |
+0 |
May16 |
150626 |
128.90 |
128.90 |
128.90 |
128.90 |
-0.45 |
1 |
8 |
-1 |
Total Volume and Open Interest |
1,267 |
13,550 |
-215 |
Sugar #11(ICE) |
Jul15 |
150626 |
11.54 |
11.85 |
11.42 |
11.67 |
+0.15 |
45,926 |
50,503 |
-13,781 |
Oct15 |
150626 |
11.90 |
12.12 |
11.76 |
11.95 |
+0.08 |
68,687 |
516,914 |
+5,902 |
Mar16 |
150626 |
13.32 |
13.50 |
13.16 |
13.35 |
+0.03 |
18,160 |
183,283 |
+3,016 |
May16 |
150626 |
13.47 |
13.62 |
13.29 |
13.49 |
+0.05 |
2,739 |
35,379 |
+252 |
Jul16 |
150626 |
13.54 |
13.67 |
13.35 |
13.57 |
+0.06 |
1,995 |
31,887 |
+559 |
Oct16 |
150626 |
13.74 |
13.89 |
13.59 |
13.80 |
+0.08 |
673 |
25,307 |
+194 |
Mar17 |
150626 |
14.34 |
14.45 |
14.19 |
14.42 |
+0.11 |
138 |
11,487 |
+34 |
May17 |
150626 |
14.35 |
14.47 |
14.23 |
14.47 |
+0.14 |
36 |
1,996 |
-16 |
Total Volume and Open Interest |
138,416 |
861,923 |
-3,841 |
London Cocoa(LCE) |
Jul15 |
150626 |
2136 |
2173 |
2133 |
2168 |
+30 |
2,750 |
50,239 |
-577 |
Sep15 |
150626 |
2153 |
2189 |
2148 |
2181 |
+27 |
6,312 |
78,791 |
+737 |
Dec15 |
150626 |
2136 |
2175 |
2133 |
2168 |
+30 |
3,810 |
59,175 |
+911 |
Mar16 |
150626 |
2115 |
2149 |
2110 |
2143 |
+29 |
3,571 |
57,361 |
+530 |
May16 |
150626 |
2106 |
2141 |
2106 |
2134 |
+25 |
1,231 |
13,746 |
+195 |
Jul16 |
150626 |
2101 |
2133 |
2101 |
2127 |
+24 |
1,218 |
20,796 |
+832 |
Sep16 |
150626 |
2116 |
2122 |
2116 |
2119 |
+25 |
212 |
6,304 |
+19 |
Total Volume and Open Interest |
19,106 |
289,710 |
+2,647 |
London Sugar(LCE) |
Aug15 |
150626 |
358.20 |
365.20 |
357.00 |
359.80 |
+2.80 |
8,830 |
30,207 |
-2,410 |
Oct15 |
150626 |
352.00 |
357.50 |
350.00 |
352.70 |
+1.80 |
7,277 |
25,857 |
+1,530 |
Dec15 |
150626 |
354.30 |
357.50 |
351.00 |
353.20 |
+0.60 |
1,817 |
16,083 |
+239 |
Mar16 |
150626 |
358.70 |
361.30 |
354.60 |
356.20 |
-0.80 |
994 |
11,853 |
+444 |
May16 |
150626 |
361.20 |
362.00 |
356.60 |
359.40 |
-0.20 |
512 |
4,613 |
+278 |
Total Volume and Open Interest |
19,596 |
91,594 |
+212 |
Cotton(ICE) |
Jul15 |
150626 |
65.57 |
67.16 |
65.57 |
67.16 |
+2.28 |
159 |
291 |
-102 |
Oct15 |
150626 |
65.75 |
68.34 |
65.75 |
68.21 |
+2.60 |
20 |
306 |
-2 |
Dec15 |
150626 |
65.60 |
67.63 |
65.38 |
67.51 |
+2.13 |
9,245 |
145,263 |
+973 |
Mar16 |
150626 |
65.35 |
67.07 |
65.08 |
66.92 |
+1.74 |
545 |
13,281 |
+134 |
May16 |
150626 |
65.32 |
66.88 |
65.32 |
66.75 |
+1.36 |
25 |
1,446 |
+3 |
Jul16 |
150626 |
66.52 |
66.60 |
66.20 |
66.57 |
+0.87 |
8 |
2,565 |
+7 |
Total Volume and Open Interest |
10,010 |
164,486 |
+1,020 |
Lumber(CME) |
Jul15 |
150626 |
293.7 |
295.0 |
292.2 |
292.2 |
unch |
290 |
1,170 |
-109 |
Sep15 |
150626 |
294.0 |
294.9 |
290.5 |
291.1 |
-1.7 |
367 |
2,592 |
+101 |
Nov15 |
150626 |
292.2 |
292.2 |
286.8 |
286.9 |
-2.1 |
34 |
463 |
+11 |
Jan16 |
150626 |
297.0 |
300.0 |
297.0 |
297.0 |
-2.5 |
1 |
66 |
+0 |
Total Volume and Open Interest |
692 |
4,312 |
+3 |
Crude Oil(NYM) |
Aug15 |
150626 |
59.64 |
59.96 |
58.76 |
59.63 |
-0.07 |
312,985 |
330,042 |
-8,201 |
Sep15 |
150626 |
60.00 |
60.28 |
59.09 |
59.97 |
-0.03 |
65,556 |
264,062 |
+6,421 |
Oct15 |
150626 |
60.23 |
60.52 |
59.38 |
60.24 |
unch |
24,451 |
112,803 |
+1,487 |
Nov15 |
150626 |
60.54 |
60.85 |
59.78 |
60.58 |
+0.02 |
14,584 |
76,591 |
-850 |
Dec15 |
150626 |
60.93 |
61.20 |
60.05 |
60.94 |
+0.03 |
51,265 |
230,601 |
-1,681 |
Jan16 |
150626 |
61.36 |
61.36 |
60.51 |
61.25 |
+0.02 |
9,337 |
71,725 |
+581 |
Feb16 |
150626 |
61.50 |
61.65 |
60.76 |
61.47 |
unch |
3,318 |
34,328 |
+11 |
Mar16 |
150626 |
61.79 |
61.79 |
60.96 |
61.65 |
-0.01 |
7,257 |
60,420 |
-81 |
Apr16 |
150626 |
61.66 |
61.80 |
61.03 |
61.80 |
-0.02 |
2,177 |
20,024 |
+120 |
May16 |
150626 |
61.99 |
61.99 |
61.15 |
61.94 |
-0.02 |
2,120 |
19,141 |
+92 |
Jun16 |
150626 |
62.12 |
62.30 |
61.32 |
62.08 |
-0.02 |
15,503 |
75,430 |
+610 |
Jul16 |
150626 |
62.15 |
62.15 |
62.15 |
62.15 |
-0.02 |
962 |
18,143 |
-37 |
Aug16 |
150626 |
61.79 |
62.23 |
61.70 |
62.23 |
-0.02 |
427 |
12,817 |
+124 |
Sep16 |
150626 |
62.33 |
62.33 |
62.33 |
62.33 |
-0.02 |
1,605 |
34,211 |
+431 |
Oct16 |
150626 |
62.46 |
62.46 |
62.46 |
62.46 |
-0.02 |
272 |
13,616 |
+48 |
Nov16 |
150626 |
62.62 |
62.62 |
62.62 |
62.62 |
-0.02 |
449 |
15,216 |
+86 |
Total Volume and Open Interest |
540,675 |
1,649,636 |
+363 |
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 |
150626 |
59.625 |
59.950 |
58.775 |
59.625 |
-0.075 |
9,372 |
2,460 |
-160 |
Sep15 |
150626 |
59.975 |
60.275 |
59.150 |
59.975 |
-0.025 |
561 |
985 |
+344 |
Oct15 |
150626 |
60.025 |
60.450 |
59.450 |
60.250 |
unch |
161 |
454 |
-27 |
Nov15 |
150626 |
60.675 |
60.675 |
60.575 |
60.575 |
+0.025 |
44 |
781 |
+6 |
Dec15 |
150626 |
60.150 |
61.025 |
60.100 |
60.950 |
+0.050 |
6 |
951 |
-6 |
Jan16 |
150626 |
61.250 |
61.250 |
61.250 |
61.250 |
+0.025 |
0 |
12 |
+0 |
Feb16 |
150626 |
61.475 |
61.475 |
61.475 |
61.475 |
unch |
0 |
8 |
+0 |
Mar16 |
150626 |
61.650 |
61.650 |
61.650 |
61.650 |
unch |
0 |
6 |
+0 |
Total Volume and Open Interest |
10,144 |
5,728 |
+157 |
NY Harbor ULSD(NYM) |
Jul15 |
150626 |
186.51 |
187.79 |
184.87 |
186.28 |
+0.05 |
23,772 |
20,469 |
-4,523 |
Aug15 |
150626 |
187.14 |
188.44 |
185.49 |
186.96 |
+0.09 |
66,460 |
84,098 |
+6,126 |
Sep15 |
150626 |
188.56 |
189.73 |
186.82 |
188.34 |
+0.15 |
23,279 |
66,536 |
+1,501 |
Oct15 |
150626 |
190.73 |
191.51 |
188.72 |
190.23 |
+0.17 |
9,892 |
31,831 |
+519 |
Nov15 |
150626 |
192.86 |
193.31 |
190.80 |
192.13 |
+0.15 |
6,798 |
27,851 |
+203 |
Dec15 |
150626 |
194.61 |
195.07 |
192.43 |
193.88 |
+0.14 |
18,009 |
45,746 |
+1,089 |
Jan16 |
150626 |
195.57 |
196.33 |
194.03 |
195.42 |
+0.16 |
3,777 |
18,215 |
+576 |
Feb16 |
150626 |
194.82 |
196.77 |
194.65 |
195.96 |
+0.13 |
1,353 |
12,875 |
+229 |
Mar16 |
150626 |
195.77 |
196.34 |
194.33 |
195.54 |
+0.09 |
1,307 |
17,438 |
+279 |
Apr16 |
150626 |
193.37 |
194.76 |
193.11 |
194.29 |
+0.08 |
314 |
8,263 |
+102 |
May16 |
150626 |
194.50 |
194.50 |
194.30 |
194.30 |
+0.11 |
281 |
5,257 |
-45 |
Jun16 |
150626 |
194.55 |
195.61 |
193.66 |
194.93 |
+0.13 |
881 |
15,360 |
+76 |
Jul16 |
150626 |
196.53 |
196.94 |
195.99 |
195.99 |
+0.12 |
43 |
2,112 |
+10 |
Aug16 |
150626 |
197.56 |
197.56 |
197.04 |
197.04 |
+0.11 |
111 |
2,622 |
+9 |
Total Volume and Open Interest |
157,538 |
377,548 |
+5,863 |
RBOB Gasoline(NYM) |
Jul15 |
150626 |
203.63 |
205.82 |
201.80 |
204.85 |
+1.17 |
40,225 |
25,147 |
-9,334 |
Aug15 |
150626 |
200.68 |
202.88 |
198.85 |
202.04 |
+1.19 |
65,953 |
100,917 |
-72 |
Sep15 |
150626 |
196.52 |
198.46 |
194.72 |
197.74 |
+1.11 |
32,766 |
69,715 |
-1,000 |
Oct15 |
150626 |
179.95 |
181.48 |
178.24 |
180.88 |
+0.87 |
18,596 |
42,738 |
+504 |
Nov15 |
150626 |
174.71 |
176.60 |
173.67 |
176.05 |
+0.64 |
12,261 |
41,161 |
+790 |
Dec15 |
150626 |
172.85 |
173.67 |
170.83 |
173.12 |
+0.42 |
14,414 |
47,741 |
+1,497 |
Jan16 |
150626 |
171.54 |
172.66 |
170.15 |
172.21 |
+0.23 |
4,317 |
14,491 |
+765 |
Feb16 |
150626 |
172.67 |
172.67 |
172.67 |
172.67 |
+0.18 |
1,175 |
6,165 |
-81 |
Mar16 |
150626 |
173.51 |
174.38 |
172.43 |
173.93 |
+0.16 |
814 |
7,902 |
+63 |
Apr16 |
150626 |
191.80 |
193.45 |
191.80 |
193.27 |
+0.13 |
319 |
4,171 |
+92 |
Total Volume and Open Interest |
192,774 |
391,769 |
-6,630 |
e-miNY RBOB Gasoline(NYM) |
Jul15 |
150626 |
204.90 |
204.90 |
204.85 |
204.90 |
+1.20 |
0 |
2 |
+0 |
Aug15 |
150626 |
202.00 |
202.04 |
202.00 |
202.00 |
+1.10 |
|
|
|
Sep15 |
150626 |
197.70 |
197.74 |
197.70 |
197.70 |
+1.10 |
|
|
|
Oct15 |
150626 |
180.90 |
180.90 |
180.88 |
180.90 |
+0.90 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul15 |
150626 |
2.841 |
2.846 |
2.743 |
2.773 |
-0.077 |
39,837 |
17,685 |
-4,768 |
Aug15 |
150626 |
2.859 |
2.866 |
2.765 |
2.770 |
-0.096 |
70,076 |
218,926 |
+2,159 |
Sep15 |
150626 |
2.872 |
2.878 |
2.781 |
2.785 |
-0.093 |
14,719 |
198,533 |
+1,167 |
Oct15 |
150626 |
2.894 |
2.902 |
2.811 |
2.814 |
-0.091 |
14,429 |
143,105 |
+1,241 |
Nov15 |
150626 |
3.002 |
3.010 |
2.920 |
2.923 |
-0.089 |
11,545 |
95,083 |
+1,009 |
Dec15 |
150626 |
3.189 |
3.193 |
3.101 |
3.106 |
-0.088 |
5,273 |
65,392 |
+171 |
Jan16 |
150626 |
3.298 |
3.298 |
3.217 |
3.221 |
-0.083 |
8,180 |
74,590 |
+869 |
Feb16 |
150626 |
3.286 |
3.286 |
3.215 |
3.219 |
-0.079 |
2,126 |
16,933 |
-76 |
Mar16 |
150626 |
3.242 |
3.244 |
3.182 |
3.184 |
-0.073 |
6,481 |
50,656 |
+911 |
Apr16 |
150626 |
3.099 |
3.099 |
3.040 |
3.043 |
-0.053 |
3,545 |
46,429 |
-138 |
May16 |
150626 |
3.057 |
3.069 |
3.044 |
3.049 |
-0.048 |
85 |
13,521 |
-15 |
Jun16 |
150626 |
3.091 |
3.101 |
3.077 |
3.081 |
-0.046 |
185 |
10,689 |
+34 |
Jul16 |
150626 |
3.121 |
3.131 |
3.118 |
3.118 |
-0.045 |
75 |
10,425 |
+13 |
Aug16 |
150626 |
3.138 |
3.142 |
3.130 |
3.130 |
-0.045 |
33 |
8,977 |
+8 |
Sep16 |
150626 |
3.131 |
3.135 |
3.125 |
3.125 |
-0.045 |
42 |
7,686 |
-6 |
Oct16 |
150626 |
3.166 |
3.168 |
3.154 |
3.155 |
-0.045 |
860 |
14,456 |
+209 |
Total Volume and Open Interest |
177,553 |
1,050,833 |
+2,781 |
Brent Crude Oil(ICE) |
Aug15 |
150626 |
63.34 |
63.62 |
62.50 |
63.26 |
+0.06 |
256,385 |
281,097 |
+774 |
Sep15 |
150626 |
64.15 |
64.16 |
63.08 |
63.84 |
+0.08 |
140,376 |
325,463 |
+3,859 |
Oct15 |
150626 |
64.42 |
64.70 |
63.64 |
64.41 |
+0.09 |
66,140 |
133,765 |
+316 |
Nov15 |
150626 |
64.99 |
65.28 |
64.23 |
64.99 |
+0.08 |
30,264 |
86,288 |
+599 |
Dec15 |
150626 |
65.53 |
65.84 |
64.73 |
65.52 |
+0.05 |
70,176 |
245,398 |
-4,059 |
Jan16 |
150626 |
66.00 |
66.32 |
65.22 |
65.98 |
+0.02 |
9,986 |
70,677 |
+844 |
Feb16 |
150626 |
66.40 |
66.58 |
65.62 |
66.35 |
-0.01 |
6,031 |
56,399 |
+282 |
Mar16 |
150626 |
66.77 |
66.87 |
65.91 |
66.65 |
-0.02 |
9,223 |
72,646 |
+1,307 |
Apr16 |
150626 |
67.03 |
67.13 |
66.28 |
66.96 |
-0.03 |
2,689 |
43,313 |
+122 |
May16 |
150626 |
67.25 |
67.25 |
67.25 |
67.25 |
-0.04 |
1,895 |
24,343 |
+504 |
Jun16 |
150626 |
67.80 |
67.80 |
66.86 |
67.53 |
-0.06 |
14,461 |
72,744 |
+37 |
Jul16 |
150626 |
67.43 |
67.77 |
67.43 |
67.77 |
-0.07 |
1,060 |
20,844 |
+73 |
Aug16 |
150626 |
68.00 |
68.00 |
68.00 |
68.00 |
-0.07 |
751 |
18,878 |
+324 |
Sep16 |
150626 |
68.21 |
68.21 |
68.21 |
68.21 |
-0.08 |
1,316 |
26,852 |
+319 |
Total Volume and Open Interest |
637,420 |
1,782,930 |
+6,403 |
Gas Oil(ICE) |
Jul15 |
150626 |
574.00 |
577.75 |
568.25 |
574.00 |
+3.75 |
52,413 |
140,128 |
-9,425 |
Aug15 |
150626 |
574.00 |
580.00 |
570.75 |
576.25 |
+3.75 |
89,472 |
157,877 |
+4,246 |
Sep15 |
150626 |
580.00 |
583.25 |
574.25 |
579.75 |
+3.75 |
24,417 |
86,103 |
-626 |
Oct15 |
150626 |
587.75 |
588.50 |
579.75 |
585.00 |
+3.25 |
13,687 |
92,329 |
-313 |
Nov15 |
150626 |
590.50 |
590.75 |
582.25 |
587.75 |
+3.25 |
9,502 |
54,535 |
+1,103 |
Dec15 |
150626 |
590.25 |
592.75 |
584.25 |
589.50 |
+3.00 |
27,921 |
109,145 |
+880 |
Jan16 |
150626 |
592.75 |
595.50 |
588.25 |
592.50 |
+3.00 |
4,202 |
25,287 |
+1,127 |
Feb16 |
150626 |
595.75 |
598.25 |
591.25 |
595.50 |
+3.00 |
1,230 |
17,461 |
+632 |
Mar16 |
150626 |
598.00 |
600.50 |
593.50 |
597.50 |
+3.00 |
1,256 |
21,603 |
-131 |
Apr16 |
150626 |
599.00 |
599.25 |
594.50 |
598.75 |
+3.00 |
834 |
13,690 |
-91 |
Total Volume and Open Interest |
233,882 |
824,152 |
-1,616 |
Ethanol(CBOT) |
Jul15 |
150626 |
1.604 |
1.604 |
1.579 |
1.579 |
+0.023 |
97 |
543 |
-34 |
Aug15 |
150626 |
1.570 |
1.600 |
1.570 |
1.580 |
+0.023 |
209 |
2,230 |
+62 |
Sep15 |
150626 |
1.569 |
1.569 |
1.560 |
1.561 |
+0.025 |
18 |
1,005 |
-5 |
Oct15 |
150626 |
1.543 |
1.545 |
1.540 |
1.545 |
+0.025 |
13 |
565 |
+0 |
Nov15 |
150626 |
1.529 |
1.530 |
1.529 |
1.530 |
+0.023 |
1 |
371 |
+0 |
Dec15 |
150626 |
1.510 |
1.512 |
1.510 |
1.512 |
+0.023 |
1 |
1,604 |
-1 |
Jan16 |
150626 |
1.494 |
1.494 |
1.494 |
1.494 |
+0.023 |
0 |
388 |
+0 |
Feb16 |
150626 |
1.496 |
1.496 |
1.496 |
1.496 |
+0.023 |
0 |
98 |
+0 |
Total Volume and Open Interest |
339 |
7,169 |
+22 |
WTI Crude Oil(ICE) |
Aug15 |
150626 |
59.63 |
59.96 |
58.77 |
59.63 |
-0.07 |
37,704 |
53,903 |
-2,999 |
Sep15 |
150626 |
59.95 |
60.26 |
59.11 |
59.97 |
-0.03 |
20,172 |
57,532 |
+692 |
Oct15 |
150626 |
60.20 |
60.46 |
59.38 |
60.24 |
unch |
9,048 |
29,571 |
+1,476 |
Nov15 |
150626 |
60.53 |
60.79 |
59.86 |
60.58 |
+0.02 |
3,715 |
11,600 |
+51 |
Dec15 |
150626 |
60.89 |
61.16 |
60.08 |
60.94 |
+0.03 |
15,275 |
90,483 |
-1,871 |
Jan16 |
150626 |
60.85 |
61.40 |
60.39 |
61.25 |
+0.02 |
2,509 |
11,941 |
+6 |
Feb16 |
150626 |
61.05 |
61.48 |
60.79 |
61.47 |
unch |
727 |
2,789 |
-72 |
Mar16 |
150626 |
61.25 |
61.79 |
60.97 |
61.65 |
-0.01 |
823 |
8,368 |
-205 |
Apr16 |
150626 |
61.17 |
61.80 |
61.15 |
61.80 |
-0.02 |
223 |
3,200 |
-7 |
May16 |
150626 |
61.94 |
61.94 |
61.94 |
61.94 |
-0.02 |
100 |
3,143 |
+8 |
Jun16 |
150626 |
61.55 |
62.19 |
61.39 |
62.08 |
-0.02 |
4,870 |
21,022 |
-1,354 |
Jul16 |
150626 |
62.15 |
62.15 |
62.15 |
62.15 |
-0.02 |
4 |
1,125 |
+2 |
Aug16 |
150626 |
62.23 |
62.23 |
62.23 |
62.23 |
-0.02 |
7 |
1,855 |
+0 |
Sep16 |
150626 |
62.33 |
62.33 |
62.33 |
62.33 |
-0.02 |
145 |
3,014 |
+10 |
Oct16 |
150626 |
62.46 |
62.46 |
62.46 |
62.46 |
-0.02 |
15 |
752 |
-2 |
Nov16 |
150626 |
62.62 |
62.62 |
62.62 |
62.62 |
-0.02 |
10 |
1,331 |
+0 |
Total Volume and Open Interest |
100,063 |
382,148 |
-4,181 |
US Dollar Index(ICE) |
Sep15 |
150626 |
95.360 |
95.860 |
95.275 |
95.650 |
+0.263 |
35,296 |
82,972 |
-88 |
Dec15 |
150626 |
95.805 |
96.130 |
95.635 |
95.990 |
+0.267 |
181 |
2,529 |
-18 |
Mar16 |
150626 |
96.260 |
96.400 |
96.253 |
96.253 |
+0.265 |
16 |
325 |
+10 |
Total Volume and Open Interest |
35,498 |
85,841 |
-91 |
Australian Dollar(CME) |
Sep15 |
150626 |
77.01 |
77.07 |
75.97 |
76.21 |
-0.88 |
69,637 |
119,943 |
+3,909 |
Dec15 |
150626 |
76.46 |
76.46 |
75.64 |
75.84 |
-0.88 |
42 |
130 |
-2 |
Mar16 |
150626 |
75.52 |
75.52 |
75.52 |
75.52 |
-0.87 |
0 |
9 |
+0 |
Total Volume and Open Interest |
69,679 |
120,091 |
+3,907 |
British Pound(CME) |
Sep15 |
150626 |
157.35 |
157.58 |
157.00 |
157.23 |
-0.01 |
78,728 |
179,288 |
+877 |
Dec15 |
150626 |
157.24 |
157.48 |
157.00 |
157.13 |
-0.01 |
22 |
179 |
+2 |
Mar16 |
150626 |
157.06 |
157.06 |
157.06 |
157.06 |
-0.01 |
0 |
31 |
+0 |
Total Volume and Open Interest |
78,750 |
179,520 |
+879 |
Canadian Dollar(CME) |
Sep15 |
150626 |
81.01 |
81.12 |
80.56 |
81.07 |
-0.01 |
66,686 |
80,592 |
+3,436 |
Dec15 |
150626 |
80.87 |
81.04 |
80.60 |
80.98 |
-0.01 |
108 |
3,566 |
-2 |
Mar16 |
150626 |
80.90 |
80.92 |
80.90 |
80.92 |
-0.02 |
1 |
569 |
+0 |
Jun16 |
150626 |
80.90 |
80.90 |
80.90 |
80.90 |
-0.01 |
0 |
52 |
+0 |
Total Volume and Open Interest |
66,796 |
84,815 |
+3,435 |
Japanese Yen(CME) |
Sep15 |
150626 |
80.96 |
81.23 |
80.73 |
80.83 |
-0.14 |
85,046 |
246,801 |
+336 |
Dec15 |
150626 |
81.13 |
81.27 |
80.86 |
80.96 |
-0.14 |
76 |
1,191 |
+16 |
Mar16 |
150626 |
81.15 |
81.15 |
81.15 |
81.15 |
-0.15 |
0 |
104 |
+0 |
Total Volume and Open Interest |
85,122 |
248,191 |
+352 |
Swiss Franc(CME) |
Sep15 |
150626 |
107.11 |
107.84 |
106.98 |
107.06 |
-0.04 |
15,043 |
21,670 |
+139 |
Dec15 |
150626 |
107.50 |
108.20 |
107.49 |
107.49 |
-0.04 |
0 |
314 |
+0 |
Mar16 |
150626 |
108.00 |
108.00 |
108.00 |
108.00 |
-0.03 |
0 |
19 |
+0 |
Total Volume and Open Interest |
15,043 |
22,008 |
+139 |
EuroFX(CME) |
Sep15 |
150626 |
112.11 |
112.32 |
111.41 |
111.72 |
-0.42 |
212,678 |
339,960 |
-2,557 |
Dec15 |
150626 |
112.24 |
112.45 |
111.65 |
111.89 |
-0.42 |
459 |
2,548 |
+14 |
Mar16 |
150626 |
112.40 |
112.54 |
111.84 |
112.12 |
-0.42 |
68 |
278 |
+44 |
Total Volume and Open Interest |
213,210 |
342,932 |
-2,495 |
Mexican Peso(CME) |
Jul15 |
150626 |
641.75 |
641.75 |
641.75 |
641.75 |
-2.75 |
0 |
8 |
+0 |
Aug15 |
150626 |
640.25 |
640.25 |
640.25 |
640.25 |
-2.62 |
|
|
|
Total Volume and Open Interest |
35,858 |
110,404 |
-1,472 |
Brazilian Real(CME) |
Jul15 |
150626 |
320.00 |
320.20 |
318.20 |
319.50 |
-0.60 |
1,014 |
4,829 |
+12 |
Aug15 |
150626 |
316.10 |
316.30 |
314.55 |
315.90 |
-0.70 |
6 |
10 |
+6 |
Sep15 |
150626 |
311.80 |
313.20 |
311.80 |
312.65 |
-0.65 |
560 |
1,615 |
+45 |
Oct15 |
150626 |
309.65 |
309.65 |
309.65 |
309.65 |
-0.85 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,580 |
15,607 |
+63 |
30-Year T-Bonds(CBOT) |
Sep15 |
150626 |
149~080 |
149~160 |
147~110 |
147~180 |
-2~000 |
228,480 |
478,245 |
-4,641 |
Dec15 |
150626 |
146~190 |
147~300 |
145~300 |
145~300 |
-2~000 |
0 |
16 |
+0 |
Mar16 |
150626 |
144~280 |
146~280 |
144~280 |
144~280 |
-2~000 |
|
|
|
Total Volume and Open Interest |
228,480 |
478,261 |
-4,641 |
10-Year T-Notes(CBOT) |
Sep15 |
150626 |
125~155 |
125~200 |
124~290 |
125~005 |
-0~180 |
1,151,466 |
2,712,095 |
+4,168 |
Dec15 |
150626 |
124~005 |
124~210 |
124~000 |
124~020 |
-0~190 |
0 |
37 |
+0 |
Mar16 |
150626 |
123~180 |
124~050 |
123~180 |
123~180 |
-0~190 |
|
|
|
Total Volume and Open Interest |
1,151,466 |
2,712,132 |
+4,168 |
5-Year T-Notes(CBOT) |
Jun15 |
150626 |
119~166 |
119~176 |
119~100 |
119~100 |
-0~076 |
988 |
9,481 |
-50 |
Sep15 |
150626 |
118~282 |
118~302 |
118~184 |
118~206 |
-0~084 |
518,140 |
2,087,828 |
-7,594 |
Dec15 |
150626 |
118~006 |
118~092 |
118~006 |
118~006 |
-0~084 |
|
|
|
Total Volume and Open Interest |
519,128 |
2,097,309 |
-7,644 |
2 Year T-Notes(CBOT) |
Jun15 |
150626 |
109~202 |
109~220 |
109~192 |
109~202 |
-0~016 |
772 |
4,962 |
+35 |
Sep15 |
150626 |
109~124 |
109~124 |
109~096 |
109~104 |
-0~016 |
227,128 |
1,198,442 |
+349 |
Dec15 |
150626 |
109~002 |
109~020 |
109~002 |
109~002 |
-0~016 |
|
|
|
Total Volume and Open Interest |
227,900 |
1,203,404 |
+384 |
Eurodollars(CME) |
Sep15 |
150626 |
99.620 |
99.620 |
99.610 |
99.615 |
unch |
149,346 |
1,145,634 |
-13,652 |
Dec15 |
150626 |
99.440 |
99.445 |
99.420 |
99.425 |
-0.015 |
222,482 |
1,220,457 |
-9,838 |
Mar16 |
150626 |
99.255 |
99.255 |
99.225 |
99.230 |
-0.025 |
212,726 |
977,245 |
-9,817 |
Jun16 |
150626 |
99.045 |
99.050 |
99.005 |
99.010 |
-0.035 |
255,018 |
966,743 |
-8,844 |
Sep16 |
150626 |
98.810 |
98.820 |
98.765 |
98.775 |
-0.040 |
181,310 |
901,102 |
+5,060 |
Dec16 |
150626 |
98.580 |
98.590 |
98.530 |
98.545 |
-0.040 |
197,130 |
1,119,715 |
-8,176 |
Mar17 |
150626 |
98.385 |
98.400 |
98.330 |
98.345 |
-0.045 |
164,430 |
705,106 |
+9,702 |
Jun17 |
150626 |
98.195 |
98.210 |
98.135 |
98.150 |
-0.055 |
152,043 |
669,799 |
+2,843 |
Sep17 |
150626 |
98.030 |
98.045 |
97.970 |
97.985 |
-0.055 |
145,542 |
567,050 |
+8,097 |
Dec17 |
150626 |
97.870 |
97.895 |
97.815 |
97.830 |
-0.055 |
137,651 |
651,168 |
-15,279 |
Mar18 |
150626 |
97.745 |
97.765 |
97.685 |
97.700 |
-0.060 |
99,243 |
371,624 |
+4,528 |
Jun18 |
150626 |
97.625 |
97.645 |
97.555 |
97.570 |
-0.065 |
85,341 |
325,360 |
-7,776 |
Sep18 |
150626 |
97.510 |
97.525 |
97.440 |
97.450 |
-0.065 |
59,585 |
214,798 |
-844 |
Dec18 |
150626 |
97.390 |
97.410 |
97.320 |
97.330 |
-0.070 |
46,251 |
238,506 |
-628 |
Mar19 |
150626 |
97.295 |
97.310 |
97.220 |
97.230 |
-0.075 |
38,513 |
141,223 |
-1,471 |
Jun19 |
150626 |
97.200 |
97.215 |
97.120 |
97.130 |
-0.080 |
34,898 |
168,617 |
-1,360 |
Sep19 |
150626 |
97.115 |
97.125 |
97.025 |
97.035 |
-0.085 |
19,322 |
107,448 |
-631 |
Dec19 |
150626 |
97.025 |
97.035 |
96.935 |
96.945 |
-0.090 |
15,821 |
85,060 |
-675 |
Total Volume and Open Interest |
2,255,078 |
10,948,334 |
-45,034 |
Ultra T-Bond(CBOT) |
Jun15 |
150619 |
156~26 |
156~26 |
154~18 |
156~26 |
+2~08 |
6,557 |
4,657 |
-6,015 |
Sep15 |
150626 |
152~12 |
152~24 |
150~08 |
150~14 |
-2~10 |
77,922 |
596,241 |
-82 |
Dec15 |
150626 |
149~02 |
151~12 |
149~02 |
149~02 |
-2~10 |
|
|
|
Total Volume and Open Interest |
77,922 |
596,241 |
-82 |
30 Day Federal Funds(CBOT) |
Jun15 |
150626 |
99.870 |
99.872 |
99.870 |
99.870 |
unch |
3,964 |
66,135 |
+1,883 |
Jul15 |
150626 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
3,423 |
173,750 |
+60 |
Aug15 |
150626 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
4,468 |
150,451 |
-185 |
Sep15 |
150626 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
3,790 |
72,038 |
+1,794 |
Oct15 |
150626 |
99.775 |
99.780 |
99.770 |
99.780 |
unch |
5,886 |
103,423 |
+2,065 |
Nov15 |
150626 |
99.745 |
99.745 |
99.740 |
99.745 |
unch |
7,002 |
82,473 |
+1,470 |
Total Volume and Open Interest |
46,515 |
882,215 |
+10,375 |
3-Mth Euro-Yen(CME) |
Sep15 |
150626 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150626 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
|
|
|
Mar16 |
150626 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun16 |
150626 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
|
|
|
Sep16 |
150626 |
99.425 |
99.425 |
99.425 |
99.425 |
unch |
|
|
|
Dec16 |
150626 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar17 |
150626 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun17 |
150626 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Sep17 |
150626 |
99.385 |
99.385 |
99.385 |
99.385 |
unch |
|
|
|
Dec17 |
150626 |
99.245 |
99.245 |
99.245 |
99.245 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150626 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150626 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
25 |
4 |
-25 |
Mar16 |
150626 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150626 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150626 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150626 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
4 |
+0 |
Mar17 |
150626 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Jun17 |
150626 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
|
|
|
Total Volume and Open Interest |
25 |
9 |
-25 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150626 |
146.67 |
146.82 |
146.63 |
146.81 |
+0.14 |
1,357 |
15,244 |
-131 |
Dec15 |
150626 |
146.25 |
146.25 |
146.25 |
146.25 |
+0.14 |
0 |
1 |
+0 |
Mar16 |
150626 |
145.69 |
145.69 |
145.69 |
145.69 |
+0.14 |
|
|
|
Total Volume and Open Interest |
1,357 |
15,245 |
-131 |
Euro-Bund(EUREX) |
Sep15 |
150626 |
151.03 |
151.10 |
149.86 |
150.19 |
-0.68 |
598,425 |
1,210,820 |
-2,966 |
Dec15 |
150626 |
151.10 |
151.10 |
149.89 |
150.23 |
-0.70 |
227 |
5,414 |
+128 |
Mar16 |
150626 |
150.23 |
150.23 |
150.23 |
150.23 |
-0.70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
598,652 |
1,216,237 |
-2,838 |
Euro-Bobl(EUREX) |
Sep15 |
150626 |
129.27 |
129.31 |
128.92 |
129.01 |
-0.22 |
425,858 |
1,001,063 |
-14,404 |
Dec15 |
150626 |
127.21 |
127.21 |
127.21 |
127.21 |
-0.23 |
1 |
321 |
+0 |
Mar16 |
150626 |
127.21 |
127.21 |
127.21 |
127.21 |
-0.23 |
|
|
|
Total Volume and Open Interest |
425,859 |
1,001,384 |
-14,404 |
3-Mth Euribor(EUREX) |
Jun15 |
150615 |
100.015 |
100.015 |
100.015 |
100.015 |
+0.005 |
263 |
7,664 |
-248 |
Sep15 |
150626 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
228 |
12,836 |
-86 |
Dec15 |
150626 |
99.985 |
99.985 |
99.985 |
99.985 |
unch |
225 |
33,877 |
+0 |
Total Volume and Open Interest |
746 |
81,249 |
-92 |
Long Gilt(LIFFE) |
Jun15 |
150626 |
115~23 |
115~24 |
115~23 |
115~24 |
+0~07 |
1,712 |
3,521 |
-54 |
Sep15 |
150626 |
114~24 |
114~31 |
114~02 |
114~10 |
-0~10 |
151,759 |
389,216 |
-2,071 |
Total Volume and Open Interest |
153,471 |
392,737 |
-2,125 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150626 |
99.35 |
99.36 |
99.35 |
99.36 |
+0.01 |
89,997 |
341,594 |
-3,228 |
Dec15 |
150626 |
99.23 |
99.24 |
99.22 |
99.23 |
unch |
122,502 |
333,831 |
+3,483 |
Mar16 |
150626 |
99.08 |
99.08 |
99.05 |
99.07 |
-0.01 |
100,993 |
288,272 |
-2,892 |
Jun16 |
150626 |
98.90 |
98.92 |
98.87 |
98.89 |
-0.01 |
89,766 |
265,795 |
-1,861 |
Sep16 |
150626 |
98.73 |
98.74 |
98.68 |
98.70 |
-0.02 |
112,162 |
259,149 |
+5,979 |
Dec16 |
150626 |
98.55 |
98.57 |
98.50 |
98.52 |
-0.02 |
135,041 |
255,645 |
-6,102 |
Total Volume and Open Interest |
1,079,965 |
2,630,162 |
-15,818 |
3-Mth Euribor(LIFFE) |
Sep15 |
150626 |
99.995 |
99.995 |
99.980 |
99.990 |
unch |
65,682 |
408,173 |
-7,198 |
Dec15 |
150626 |
99.990 |
99.990 |
99.975 |
99.985 |
unch |
41,146 |
332,698 |
-2,667 |
Mar16 |
150626 |
99.985 |
99.990 |
99.970 |
99.980 |
unch |
37,214 |
301,464 |
-1,034 |
Total Volume and Open Interest |
464,501 |
3,140,129 |
-24,061 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150626 |
97.87 |
97.88 |
97.87 |
97.88 |
unch |
15,281 |
205,955 |
+466 |
Dec15 |
150626 |
97.89 |
97.91 |
97.89 |
97.90 |
unch |
13,335 |
172,399 |
-1,289 |
Mar16 |
150626 |
97.89 |
97.92 |
97.89 |
97.90 |
unch |
12,734 |
131,373 |
-150 |
Jun16 |
150626 |
97.87 |
97.90 |
97.86 |
97.87 |
unch |
9,612 |
125,830 |
-1,357 |
Sep16 |
150626 |
97.80 |
97.84 |
97.79 |
97.81 |
-0.01 |
7,304 |
69,100 |
-1,062 |
Dec16 |
150626 |
97.72 |
97.76 |
97.71 |
97.72 |
-0.01 |
8,375 |
54,810 |
+996 |
Mar17 |
150626 |
97.63 |
97.66 |
97.62 |
97.63 |
unch |
4,625 |
35,630 |
+62 |
Jun17 |
150626 |
97.52 |
97.55 |
97.51 |
97.52 |
-0.01 |
2,146 |
24,274 |
+691 |
Sep17 |
150626 |
97.44 |
97.44 |
97.40 |
97.41 |
-0.01 |
492 |
7,852 |
-44 |
Dec17 |
150626 |
97.33 |
97.33 |
97.30 |
97.31 |
-0.01 |
207 |
2,457 |
-107 |
Total Volume and Open Interest |
75,017 |
831,475 |
-1,286 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150626 |
96.89 |
96.93 |
96.86 |
96.90 |
unch |
72,079 |
641,834 |
+1,217 |
Dec15 |
150626 |
96.90 |
96.90 |
96.90 |
96.90 |
unch |
|
|
|
Total Volume and Open Interest |
72,079 |
641,834 |
+1,217 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150626 |
97.88 |
97.92 |
97.85 |
97.87 |
-0.02 |
164,629 |
613,045 |
-13,464 |
Dec15 |
150626 |
97.87 |
97.87 |
97.87 |
97.87 |
-0.02 |
|
|
|
Total Volume and Open Interest |
164,629 |
613,045 |
-13,464 |
Gold(CMX) |
Jun15 |
150626 |
1170.5 |
1172.9 |
1170.5 |
1172.9 |
+1.4 |
263 |
267 |
-102 |
Aug15 |
150626 |
1172.5 |
1178.0 |
1167.1 |
1173.2 |
+1.4 |
118,451 |
282,525 |
+3,865 |
Oct15 |
150626 |
1174.1 |
1178.8 |
1168.3 |
1174.3 |
+1.5 |
1,088 |
13,204 |
+244 |
Dec15 |
150626 |
1175.3 |
1180.0 |
1170.0 |
1175.5 |
+1.5 |
2,671 |
77,614 |
+1,150 |
Feb16 |
150626 |
1177.2 |
1177.2 |
1172.6 |
1176.6 |
+1.4 |
166 |
14,566 |
+23 |
Apr16 |
150626 |
1178.4 |
1179.6 |
1177.9 |
1177.9 |
+1.5 |
304 |
12,133 |
-2 |
Jun16 |
150626 |
1175.7 |
1180.1 |
1175.0 |
1179.2 |
+1.5 |
440 |
9,583 |
+0 |
Aug16 |
150626 |
1180.6 |
1180.6 |
1180.6 |
1180.6 |
+1.5 |
203 |
1,380 |
-119 |
Oct16 |
150626 |
1182.3 |
1182.3 |
1182.3 |
1182.3 |
+1.6 |
1 |
1,317 |
+1 |
Dec16 |
150626 |
1180.6 |
1184.2 |
1180.6 |
1184.2 |
+1.7 |
242 |
10,223 |
+118 |
Feb17 |
150626 |
1186.4 |
1186.4 |
1186.4 |
1186.4 |
+1.8 |
1 |
152 |
+1 |
Apr17 |
150626 |
1185.0 |
1188.7 |
1185.0 |
1188.7 |
+1.9 |
0 |
3 |
+0 |
Total Volume and Open Interest |
124,106 |
436,180 |
+5,202 |
Silver(CMX) |
Jul15 |
150626 |
1581.5 |
1586.5 |
1545.0 |
1573.5 |
-7.3 |
48,881 |
44,083 |
-10,984 |
Sep15 |
150626 |
1584.0 |
1590.5 |
1548.0 |
1576.8 |
-7.3 |
24,460 |
100,879 |
+7,697 |
Dec15 |
150626 |
1593.0 |
1595.0 |
1555.0 |
1582.1 |
-7.2 |
6,037 |
34,071 |
+1,303 |
Mar16 |
150626 |
1562.0 |
1597.5 |
1562.0 |
1586.5 |
-7.2 |
999 |
6,108 |
+84 |
May16 |
150626 |
1589.1 |
1589.1 |
1589.1 |
1589.1 |
-7.2 |
204 |
919 |
+200 |
Jul16 |
150626 |
1591.8 |
1591.8 |
1591.8 |
1591.8 |
-7.2 |
43 |
4,378 |
+2 |
Sep16 |
150626 |
1594.8 |
1594.8 |
1594.8 |
1594.8 |
-7.2 |
0 |
168 |
+0 |
Total Volume and Open Interest |
80,832 |
198,578 |
-1,695 |
Platinum(NYMEX) |
Jul15 |
150626 |
1085.5 |
1087.3 |
1071.1 |
1080.7 |
-3.7 |
21,156 |
17,856 |
-8,821 |
Oct15 |
150626 |
1084.7 |
1086.0 |
1071.5 |
1080.7 |
-3.0 |
16,003 |
64,004 |
+7,043 |
Jan16 |
150626 |
1077.5 |
1082.5 |
1074.7 |
1082.0 |
-3.1 |
56 |
487 |
+37 |
Apr16 |
150626 |
1084.3 |
1088.0 |
1084.3 |
1084.3 |
-3.1 |
8 |
19 |
+1 |
Total Volume and Open Interest |
37,230 |
82,384 |
-1,737 |
Palladium(NYMEX) |
Sep15 |
150626 |
677.50 |
681.00 |
668.50 |
678.60 |
-0.75 |
3,245 |
34,474 |
+370 |
Dec15 |
150626 |
674.20 |
681.30 |
670.40 |
679.50 |
-0.70 |
29 |
699 |
+20 |
Mar16 |
150626 |
680.30 |
680.30 |
680.30 |
680.30 |
-0.70 |
|
|
|
Total Volume and Open Interest |
3,280 |
35,210 |
+389 |
Copper(CMX) |
Jul15 |
150626 |
262.50 |
265.40 |
262.05 |
264.45 |
+2.15 |
69,964 |
28,801 |
-14,223 |
Sep15 |
150626 |
261.95 |
264.80 |
261.35 |
263.55 |
+1.60 |
47,852 |
108,922 |
+7,886 |
Dec15 |
150626 |
262.55 |
265.25 |
262.10 |
264.25 |
+1.70 |
4,734 |
24,959 |
+234 |
Mar16 |
150626 |
263.85 |
265.45 |
263.00 |
264.95 |
+1.75 |
792 |
7,312 |
-99 |
May16 |
150626 |
264.45 |
265.85 |
264.45 |
265.40 |
+1.70 |
53 |
534 |
+24 |
Total Volume and Open Interest |
124,418 |
178,275 |
-6,360 |
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 |
150626 |
17833 |
17924 |
17787 |
17873 |
+61 |
123,673 |
100,482 |
-6,011 |
Dec15 |
150626 |
17732 |
17843 |
17719 |
17790 |
+61 |
38 |
103 |
+0 |
Mar16 |
150626 |
17708 |
17708 |
17708 |
17708 |
+61 |
0 |
1 |
+0 |
Total Volume and Open Interest |
123,711 |
100,586 |
-6,011 |
S & P 500(CME) |
Sep15 |
150626 |
2094.50 |
2100.50 |
2086.50 |
2095.70 |
+1.80 |
4,397 |
93,456 |
+1,961 |
Dec15 |
150626 |
2088.00 |
2091.30 |
2078.80 |
2088.00 |
+1.70 |
5 |
1,745 |
+5 |
Mar16 |
150626 |
2082.80 |
2086.10 |
2073.60 |
2082.80 |
+1.70 |
0 |
100 |
+0 |
Jun16 |
150626 |
2078.20 |
2081.50 |
2069.00 |
2078.20 |
+1.70 |
0 |
540 |
+0 |
Total Volume and Open Interest |
4,402 |
95,842 |
+1,966 |
S & P 500 E-Mini(Globex) |
Sep15 |
150626 |
2094.75 |
2100.75 |
2086.25 |
2095.75 |
+1.75 |
1,163,124 |
2,536,478 |
-17,701 |
Dec15 |
150626 |
2086.25 |
2093.00 |
2079.00 |
2088.00 |
+1.75 |
2,669 |
20,618 |
+970 |
Total Volume and Open Interest |
1,165,801 |
2,558,681 |
-16,726 |
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 |
150626 |
4506.50 |
4517.00 |
4459.80 |
4480.50 |
-28.80 |
165,445 |
341,486 |
-5,067 |
Dec15 |
150626 |
4498.00 |
4508.50 |
4457.30 |
4474.80 |
-28.70 |
24 |
56 |
+3 |
Total Volume and Open Interest |
165,469 |
341,559 |
-5,064 |
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 |
150626 |
14.60 |
14.90 |
14.40 |
14.53 |
-0.10 |
78,297 |
186,686 |
-155 |
Aug15 |
150626 |
15.60 |
15.68 |
15.34 |
15.48 |
-0.15 |
37,836 |
76,237 |
+4,233 |
Sep15 |
150626 |
16.30 |
16.40 |
16.05 |
16.18 |
-0.15 |
11,475 |
30,810 |
+736 |
Total Volume and Open Interest |
143,480 |
366,512 |
+6,425 |
Russell 2000(ICE) |
Sep15 |
150626 |
1281.40 |
1284.70 |
1269.20 |
1279.60 |
-0.60 |
83,282 |
351,944 |
+4,210 |
Dec15 |
150626 |
1275.10 |
1275.10 |
1275.10 |
1275.10 |
-0.60 |
0 |
2 |
+0 |
Mar16 |
150626 |
1270.60 |
1270.60 |
1270.60 |
1270.60 |
-0.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
83,282 |
351,947 |
+4,210 |
Nikkei 225(CME) |
Sep15 |
150626 |
20780 |
20930 |
20705 |
20900 |
+135 |
13,301 |
56,142 |
-67 |
Dec15 |
150626 |
20740 |
20860 |
20735 |
20860 |
+135 |
1 |
28 |
+1 |
Total Volume and Open Interest |
13,302 |
56,170 |
-66 |
Nikkei 225(SGX) |
Sep15 |
150626 |
20760 |
20850 |
20655 |
20735 |
-10 |
84,502 |
273,034 |
+3,018 |
Dec15 |
150626 |
20725 |
20735 |
20615 |
20640 |
-10 |
101 |
13,091 |
+20 |
Mar16 |
150626 |
20620 |
20620 |
20620 |
20620 |
-10 |
|
|
|
Total Volume and Open Interest |
84,761 |
294,705 |
+3,041 |
CAC 40(EURONEXT) |
Jul15 |
150626 |
5001.0 |
5095.5 |
4983.5 |
5059.5 |
+19.0 |
154,825 |
297,631 |
+10,779 |
Aug15 |
150626 |
4998.0 |
5091.0 |
4990.0 |
5060.5 |
+19.0 |
84 |
655 |
+7 |
Sep15 |
150626 |
5008.0 |
5088.5 |
4993.5 |
5060.5 |
+19.0 |
404 |
7,318 |
-5 |
Total Volume and Open Interest |
155,313 |
305,700 |
+10,781 |
Hang Seng Index(HKFE) |
Jun15 |
150626 |
27151 |
27158 |
26417 |
26733 |
-407 |
72,497 |
88,117 |
-21,213 |
Jul15 |
150626 |
27181 |
27187 |
26421 |
26735 |
-441 |
38,770 |
49,337 |
+23,353 |
Total Volume and Open Interest |
113,220 |
143,942 |
+2,764 |
DAX(EUREX) |
Jun15 |
150619 |
11090.5 |
11246.0 |
11075.0 |
11177.0 |
+70.5 |
157,124 |
50,343 |
-33,985 |
Sep15 |
150626 |
11400.0 |
11566.0 |
11372.0 |
11501.5 |
+21.5 |
119,814 |
160,868 |
-3,525 |
Dec15 |
150626 |
11402.5 |
11551.5 |
11382.0 |
11506.5 |
+21.5 |
626 |
3,318 |
+255 |
Total Volume and Open Interest |
120,440 |
164,187 |
-3,270 |
FT-SE 100(EURONEXT) |
Sep15 |
150626 |
6739.00 |
6743.00 |
6679.00 |
6706.50 |
-57.50 |
81,598 |
584,659 |
-3,482 |
Dec15 |
150626 |
6696.50 |
6711.00 |
6680.00 |
6680.00 |
-56.50 |
0 |
1,629 |
+0 |
Mar16 |
150626 |
6630.00 |
6630.00 |
6630.00 |
6630.00 |
-56.50 |
|
|
|
Total Volume and Open Interest |
81,598 |
586,288 |
-3,482 |
SPI 200(SFE) |
Sep15 |
150626 |
5566.0 |
5592.0 |
5471.0 |
5500.0 |
-64.0 |
23,084 |
224,877 |
+1,877 |
Dec15 |
150626 |
5490.0 |
5490.0 |
5490.0 |
5490.0 |
-67.0 |
0 |
2,499 |
+0 |
Mar16 |
150626 |
5439.0 |
5439.0 |
5439.0 |
5439.0 |
-67.0 |
0 |
1,255 |
+0 |
Total Volume and Open Interest |
23,115 |
231,828 |
+1,876 |
FTSE MIB(ISE) |
Sep15 |
150626 |
23535.00 |
23870.00 |
23415.00 |
23832.00 |
+214.00 |
44,542 |
47,088 |
-3,120 |
Dec15 |
150626 |
23440.00 |
23790.00 |
23390.00 |
23765.00 |
+224.00 |
39 |
111 |
+5 |
Mar16 |
150626 |
23772.00 |
23772.00 |
23772.00 |
23772.00 |
+224.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
44,581 |
47,200 |
-3,115 |
KOSPI 200(KFE) |
Sep15 |
150626 |
254.95 |
255.55 |
252.75 |
254.90 |
+0.20 |
99,717 |
99,955 |
-1,365 |
Dec15 |
150626 |
255.90 |
256.25 |
253.75 |
255.70 |
+0.10 |
134 |
3,122 |
+28 |
Mar16 |
150626 |
254.30 |
254.30 |
254.30 |
254.30 |
+0.65 |
1 |
470 |
+0 |
Total Volume and Open Interest |
99,852 |
104,654 |
-1,337 |
GSCI(CME) |
Jul15 |
150626 |
435.65 |
435.65 |
434.00 |
435.65 |
+1.00 |
111 |
12,246 |
-15 |
Aug15 |
150626 |
436.15 |
436.15 |
435.00 |
436.15 |
+1.00 |
|
|
|
Sep15 |
150626 |
437.15 |
437.15 |
436.00 |
437.15 |
+1.00 |
|
|
|
Total Volume and Open Interest |
111 |
12,246 |
-15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|