|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 05, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140505 |
1481.75 |
1490.00 |
1471.25 |
1472.00 |
-8.75 |
7,456 |
8,666 |
-3,732 |
Jul14 |
140505 |
1475.50 |
1482.50 |
1461.00 |
1463.25 |
-7.50 |
126,620 |
301,773 |
-8,364 |
Aug14 |
140505 |
1410.25 |
1418.00 |
1401.50 |
1406.00 |
-1.00 |
4,688 |
22,981 |
+15 |
Sep14 |
140505 |
1284.50 |
1290.75 |
1281.25 |
1285.50 |
+4.00 |
2,486 |
13,690 |
+373 |
Nov14 |
140505 |
1226.50 |
1231.75 |
1221.00 |
1227.50 |
+5.00 |
43,179 |
195,483 |
+898 |
Jan15 |
140505 |
1227.25 |
1236.50 |
1227.25 |
1233.25 |
+5.25 |
1,869 |
19,933 |
-149 |
Mar15 |
140505 |
1233.25 |
1240.50 |
1232.00 |
1237.75 |
+5.75 |
1,084 |
8,338 |
+27 |
May15 |
140505 |
1235.75 |
1241.25 |
1235.00 |
1241.00 |
+6.00 |
682 |
5,270 |
+39 |
Jul15 |
140505 |
1238.75 |
1245.25 |
1238.75 |
1244.50 |
+5.75 |
581 |
7,314 |
+148 |
Aug15 |
140505 |
1230.25 |
1230.25 |
1224.50 |
1230.25 |
+5.75 |
0 |
24 |
+0 |
Sep15 |
140505 |
1206.00 |
1206.00 |
1201.75 |
1206.00 |
+4.25 |
0 |
13 |
+0 |
Nov15 |
140505 |
1194.50 |
1200.75 |
1193.50 |
1199.00 |
+4.50 |
755 |
11,566 |
+110 |
Jan16 |
140505 |
1198.75 |
1198.75 |
1194.75 |
1198.75 |
+4.00 |
0 |
29 |
+0 |
Mar16 |
140505 |
1194.50 |
1194.50 |
1191.00 |
1194.50 |
+3.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
189,404 |
595,288 |
-10,635 |
Soybean Meal(CBOT) |
May14 |
140505 |
491.20 |
493.50 |
488.50 |
489.10 |
-2.10 |
4,495 |
6,287 |
-1,685 |
Jul14 |
140505 |
481.30 |
484.20 |
478.00 |
478.70 |
-1.70 |
45,235 |
165,349 |
-3,073 |
Aug14 |
140505 |
453.40 |
456.60 |
451.80 |
452.10 |
-1.10 |
5,608 |
23,813 |
+1,130 |
Sep14 |
140505 |
422.60 |
424.60 |
420.90 |
422.20 |
+0.10 |
1,146 |
9,855 |
+131 |
Oct14 |
140505 |
389.80 |
393.40 |
389.80 |
392.50 |
+2.00 |
782 |
11,200 |
-94 |
Dec14 |
140505 |
387.40 |
390.90 |
386.80 |
390.10 |
+2.30 |
8,354 |
65,494 |
-562 |
Jan15 |
140505 |
387.80 |
390.30 |
386.70 |
389.80 |
+2.70 |
636 |
7,357 |
-57 |
Mar15 |
140505 |
389.40 |
390.60 |
387.20 |
390.60 |
+3.00 |
453 |
7,508 |
-6 |
May15 |
140505 |
387.10 |
390.60 |
387.10 |
390.60 |
+3.10 |
232 |
5,181 |
+62 |
Jul15 |
140505 |
390.30 |
391.30 |
388.00 |
390.90 |
+2.90 |
88 |
4,018 |
+9 |
Total Volume and Open Interest |
67,266 |
307,927 |
-4,024 |
Soybean Oil(CBOT) |
May14 |
140505 |
41.44 |
41.61 |
40.91 |
40.98 |
-0.31 |
2,387 |
2,083 |
-2,941 |
Jul14 |
140505 |
41.88 |
41.88 |
41.07 |
41.17 |
-0.34 |
52,978 |
167,890 |
-189 |
Aug14 |
140505 |
41.80 |
41.82 |
41.09 |
41.17 |
-0.32 |
6,065 |
18,175 |
+1,369 |
Sep14 |
140505 |
41.53 |
41.56 |
40.97 |
41.01 |
-0.25 |
2,691 |
11,396 |
-173 |
Oct14 |
140505 |
41.00 |
41.14 |
40.66 |
40.70 |
-0.14 |
1,614 |
12,705 |
+380 |
Dec14 |
140505 |
41.30 |
41.30 |
40.70 |
40.75 |
-0.15 |
13,042 |
78,146 |
+1,007 |
Jan15 |
140505 |
40.97 |
41.30 |
40.82 |
40.86 |
-0.13 |
1,205 |
7,851 |
+257 |
Mar15 |
140505 |
41.43 |
41.44 |
40.97 |
41.03 |
-0.12 |
614 |
4,255 |
+31 |
May15 |
140505 |
41.47 |
41.47 |
41.09 |
41.12 |
-0.13 |
451 |
2,679 |
-7 |
Jul15 |
140505 |
41.29 |
41.34 |
41.22 |
41.26 |
-0.08 |
159 |
1,546 |
+1 |
Total Volume and Open Interest |
81,554 |
308,527 |
-70 |
Canola(WCE) |
May14 |
140505 |
491.8 |
491.8 |
489.6 |
489.6 |
-3.8 |
157 |
238 |
-985 |
Jul14 |
140505 |
478.3 |
480.5 |
475.2 |
475.6 |
-4.8 |
7,575 |
93,572 |
-1,455 |
Nov14 |
140505 |
483.9 |
485.0 |
479.5 |
480.2 |
-4.2 |
3,855 |
68,452 |
-415 |
Jan15 |
140505 |
486.9 |
486.9 |
484.9 |
485.6 |
-4.3 |
476 |
16,197 |
+12 |
Mar15 |
140505 |
493.9 |
493.9 |
489.6 |
490.4 |
-4.2 |
126 |
5,258 |
+54 |
Total Volume and Open Interest |
12,189 |
188,271 |
-2,789 |
Corn(CBOT) |
May14 |
140505 |
494.00 |
504.50 |
493.25 |
503.25 |
+9.25 |
18,177 |
17,373 |
-7,881 |
Jul14 |
140505 |
499.00 |
509.50 |
497.50 |
508.00 |
+8.50 |
151,051 |
621,046 |
-5,370 |
Sep14 |
140505 |
495.75 |
504.25 |
494.50 |
503.75 |
+7.50 |
32,502 |
191,711 |
+1,966 |
Dec14 |
140505 |
493.50 |
500.50 |
492.50 |
500.00 |
+6.00 |
57,528 |
387,912 |
+4,487 |
Mar15 |
140505 |
501.50 |
508.25 |
501.50 |
508.00 |
+6.00 |
3,680 |
58,298 |
+335 |
May15 |
140505 |
508.25 |
514.25 |
508.25 |
514.00 |
+5.75 |
1,330 |
12,071 |
+120 |
Jul15 |
140505 |
512.75 |
519.75 |
512.75 |
519.50 |
+5.75 |
1,890 |
18,825 |
+767 |
Sep15 |
140505 |
491.25 |
497.75 |
491.25 |
497.00 |
+4.00 |
57 |
1,542 |
+4 |
Dec15 |
140505 |
488.75 |
496.00 |
488.00 |
494.50 |
+5.00 |
1,776 |
39,889 |
+11 |
Mar16 |
140505 |
500.00 |
505.00 |
497.00 |
505.00 |
+8.00 |
49 |
632 |
+2 |
Total Volume and Open Interest |
268,092 |
1,352,003 |
-5,552 |
Wheat(CBOT) |
May14 |
140505 |
717.00 |
732.00 |
707.75 |
721.25 |
+13.50 |
2,544 |
2,144 |
-752 |
Jul14 |
140505 |
723.00 |
740.50 |
721.50 |
729.00 |
+13.00 |
55,337 |
224,685 |
-4,059 |
Sep14 |
140505 |
728.75 |
748.00 |
724.25 |
737.00 |
+12.75 |
9,908 |
48,636 |
+1,064 |
Dec14 |
140505 |
741.00 |
761.00 |
737.75 |
749.75 |
+12.00 |
12,635 |
53,947 |
+886 |
Mar15 |
140505 |
753.25 |
769.50 |
749.25 |
761.00 |
+11.75 |
2,092 |
15,972 |
+179 |
May15 |
140505 |
770.50 |
771.75 |
755.00 |
765.50 |
+10.50 |
236 |
1,608 |
+2 |
Total Volume and Open Interest |
83,604 |
356,407 |
-2,434 |
Wheat(KCBT) |
May14 |
140505 |
836.50 |
847.25 |
831.75 |
838.75 |
+7.00 |
363 |
573 |
-248 |
Jul14 |
140505 |
828.00 |
843.00 |
821.75 |
832.00 |
+10.25 |
14,979 |
91,897 |
+1,720 |
Sep14 |
140505 |
828.25 |
843.75 |
823.50 |
833.25 |
+9.75 |
1,978 |
19,170 |
+158 |
Dec14 |
140505 |
832.00 |
847.75 |
827.75 |
837.00 |
+9.25 |
3,236 |
30,631 |
+651 |
Mar15 |
140505 |
834.00 |
847.00 |
827.25 |
836.75 |
+9.50 |
566 |
2,762 |
+178 |
May15 |
140505 |
826.75 |
831.75 |
817.75 |
827.50 |
+9.75 |
64 |
360 |
+18 |
Total Volume and Open Interest |
21,319 |
147,313 |
+2,558 |
Wheat(MGE) |
May14 |
140505 |
767.00 |
779.50 |
767.00 |
775.25 |
+12.25 |
263 |
274 |
-128 |
Jul14 |
140505 |
777.75 |
795.00 |
777.75 |
789.25 |
+14.25 |
4,662 |
34,909 |
+35 |
Sep14 |
140505 |
784.00 |
801.50 |
783.50 |
795.00 |
+12.25 |
1,929 |
14,932 |
+184 |
Dec14 |
140505 |
793.00 |
812.00 |
793.00 |
805.25 |
+11.50 |
829 |
14,956 |
+248 |
Mar15 |
140505 |
799.75 |
818.25 |
799.75 |
811.75 |
+11.50 |
171 |
4,559 |
+34 |
Total Volume and Open Interest |
7,888 |
70,287 |
+388 |
Oats(CBOT) |
May14 |
140505 |
409.00 |
414.50 |
407.50 |
408.25 |
+0.75 |
64 |
220 |
-52 |
Jul14 |
140505 |
347.75 |
354.50 |
344.75 |
351.75 |
+1.75 |
397 |
4,792 |
+101 |
Sep14 |
140505 |
336.00 |
337.75 |
335.75 |
336.25 |
-1.50 |
0 |
155 |
+0 |
Dec14 |
140505 |
326.50 |
331.50 |
326.50 |
328.50 |
+1.25 |
32 |
2,032 |
+24 |
Total Volume and Open Interest |
506 |
7,360 |
+76 |
Rough Rice(CBOT) |
May14 |
140505 |
15.52 |
15.52 |
15.50 |
15.52 |
+0.02 |
77 |
77 |
-117 |
Jul14 |
140505 |
15.47 |
15.55 |
15.42 |
15.52 |
+0.03 |
222 |
5,766 |
+66 |
Sep14 |
140505 |
14.50 |
14.58 |
14.48 |
14.56 |
+0.04 |
67 |
1,628 |
+22 |
Nov14 |
140505 |
14.62 |
14.68 |
14.62 |
14.68 |
+0.05 |
2 |
530 |
+2 |
Total Volume and Open Interest |
368 |
8,002 |
-27 |
Live Cattle(CME) |
Jun14 |
140505 |
138.500 |
138.785 |
137.400 |
137.535 |
-0.515 |
37,784 |
169,875 |
-3,228 |
Aug14 |
140505 |
137.600 |
138.000 |
136.800 |
137.250 |
-0.100 |
19,974 |
86,026 |
+2,805 |
Oct14 |
140505 |
141.935 |
142.150 |
141.185 |
141.485 |
-0.250 |
7,895 |
47,205 |
-15 |
Dec14 |
140505 |
144.185 |
144.500 |
143.575 |
143.935 |
-0.250 |
6,590 |
23,926 |
-569 |
Feb15 |
140505 |
145.450 |
145.650 |
144.785 |
145.285 |
unch |
1,211 |
10,518 |
+115 |
Apr15 |
140505 |
145.500 |
145.800 |
144.950 |
145.400 |
-0.175 |
704 |
4,283 |
+223 |
Total Volume and Open Interest |
74,414 |
343,226 |
-488 |
Feeder Cattle(CME) |
May14 |
140505 |
183.500 |
183.550 |
182.185 |
182.650 |
-0.850 |
2,119 |
8,048 |
+221 |
Aug14 |
140505 |
190.500 |
191.400 |
189.435 |
189.800 |
-0.530 |
5,859 |
24,782 |
+249 |
Sep14 |
140505 |
191.150 |
191.900 |
190.100 |
190.500 |
-0.600 |
925 |
3,778 |
+198 |
Oct14 |
140505 |
191.200 |
191.850 |
190.150 |
190.685 |
-0.645 |
1,271 |
4,111 |
+322 |
Nov14 |
140505 |
190.800 |
191.600 |
189.880 |
190.650 |
-0.480 |
484 |
2,336 |
+129 |
Jan15 |
140505 |
188.050 |
188.350 |
187.035 |
187.750 |
unch |
157 |
843 |
+89 |
Mar15 |
140505 |
186.050 |
186.400 |
185.130 |
185.800 |
+0.050 |
47 |
248 |
+25 |
Total Volume and Open Interest |
10,874 |
44,184 |
+1,242 |
Lean Hogs(CME) |
May14 |
140505 |
116.830 |
117.080 |
116.180 |
116.900 |
-0.330 |
555 |
2,518 |
-149 |
Jun14 |
140505 |
122.200 |
123.000 |
121.650 |
122.350 |
+0.120 |
20,306 |
92,253 |
-3,520 |
Jul14 |
140505 |
121.750 |
122.500 |
121.500 |
121.980 |
unch |
7,275 |
27,428 |
+13 |
Aug14 |
140505 |
122.000 |
122.430 |
121.480 |
122.100 |
+0.450 |
10,276 |
44,608 |
+1,490 |
Oct14 |
140505 |
103.550 |
104.035 |
103.100 |
104.000 |
+0.965 |
2,875 |
40,631 |
+97 |
Dec14 |
140505 |
94.635 |
95.100 |
94.500 |
95.000 |
+0.520 |
1,748 |
29,629 |
+241 |
Feb15 |
140505 |
90.080 |
90.385 |
90.000 |
90.300 |
+0.500 |
392 |
10,445 |
+108 |
Apr15 |
140505 |
89.350 |
89.400 |
88.800 |
89.000 |
+1.000 |
94 |
6,287 |
+37 |
Total Volume and Open Interest |
43,628 |
255,578 |
-1,651 |
Class III Milk(CME) |
May14 |
140505 |
22.79 |
22.86 |
22.65 |
22.81 |
+0.06 |
413 |
4,948 |
-52 |
Jun14 |
140505 |
21.39 |
21.60 |
21.31 |
21.43 |
-0.12 |
484 |
4,668 |
+77 |
Jul14 |
140505 |
20.54 |
20.55 |
20.36 |
20.40 |
-0.15 |
242 |
3,102 |
+61 |
Aug14 |
140505 |
19.91 |
19.96 |
19.81 |
19.81 |
-0.13 |
182 |
2,602 |
+82 |
Sep14 |
140505 |
19.88 |
19.88 |
19.82 |
19.85 |
-0.02 |
115 |
2,346 |
+59 |
Total Volume and Open Interest |
1,721 |
25,752 |
+368 |
Cocoa(ICE) |
May14 |
140505 |
2918 |
2921 |
2918 |
2921 |
+11 |
15 |
694 |
-15 |
Jul14 |
140505 |
2920 |
2940 |
2914 |
2927 |
+10 |
20,702 |
102,139 |
-3,777 |
Sep14 |
140505 |
2931 |
2953 |
2928 |
2938 |
+10 |
4,870 |
36,481 |
+81 |
Dec14 |
140505 |
2942 |
2961 |
2939 |
2949 |
+9 |
2,781 |
35,180 |
+1,303 |
Mar15 |
140505 |
2948 |
2958 |
2948 |
2957 |
+10 |
382 |
19,853 |
+24 |
May15 |
140505 |
2957 |
2957 |
2957 |
2957 |
+10 |
104 |
4,091 |
-3 |
Jul15 |
140505 |
2953 |
2953 |
2953 |
2953 |
+10 |
57 |
2,437 |
-1 |
Total Volume and Open Interest |
28,912 |
201,785 |
-2,387 |
Coffee "C"(ICE) |
May14 |
140505 |
197.40 |
202.40 |
197.40 |
202.40 |
+1.80 |
9 |
182 |
-8 |
Jul14 |
140505 |
203.00 |
208.80 |
198.20 |
205.25 |
+2.05 |
8,829 |
83,354 |
-422 |
Sep14 |
140505 |
203.00 |
210.80 |
200.35 |
207.35 |
+2.05 |
3,756 |
27,708 |
+413 |
Dec14 |
140505 |
207.35 |
213.20 |
203.15 |
209.80 |
+2.05 |
1,496 |
21,329 |
+159 |
Mar15 |
140505 |
207.15 |
215.10 |
207.00 |
212.00 |
+2.05 |
919 |
12,497 |
+133 |
May15 |
140505 |
207.60 |
215.60 |
207.55 |
212.45 |
+1.95 |
88 |
3,559 |
+13 |
Total Volume and Open Interest |
15,180 |
157,084 |
+274 |
Orange Juice(ICE) |
May14 |
140505 |
159.05 |
159.05 |
157.00 |
157.40 |
+1.10 |
32 |
1,751 |
-25 |
Jul14 |
140505 |
160.00 |
161.95 |
160.00 |
160.40 |
+0.15 |
1,561 |
15,591 |
-135 |
Sep14 |
140505 |
161.00 |
162.90 |
161.00 |
161.85 |
+0.85 |
263 |
1,561 |
+99 |
Nov14 |
140505 |
163.45 |
164.00 |
163.45 |
163.45 |
+1.00 |
88 |
683 |
+58 |
Jan15 |
140505 |
163.95 |
163.95 |
163.50 |
163.75 |
+0.80 |
13 |
226 |
+6 |
Mar15 |
140505 |
163.25 |
163.25 |
163.25 |
163.25 |
+0.75 |
|
|
|
Total Volume and Open Interest |
1,957 |
19,812 |
+3 |
Sugar #11(ICE) |
Jul14 |
140505 |
17.41 |
17.54 |
17.27 |
17.47 |
+0.02 |
26,157 |
433,811 |
-1,207 |
Oct14 |
140505 |
18.08 |
18.18 |
17.95 |
18.14 |
+0.03 |
10,063 |
157,191 |
+1,059 |
Mar15 |
140505 |
18.88 |
18.95 |
18.74 |
18.92 |
+0.03 |
4,488 |
102,417 |
+332 |
May15 |
140505 |
18.81 |
18.90 |
18.70 |
18.87 |
+0.02 |
564 |
24,388 |
+29 |
Jul15 |
140505 |
18.74 |
18.82 |
18.64 |
18.79 |
+0.02 |
330 |
22,591 |
+143 |
Oct15 |
140505 |
18.96 |
18.99 |
18.85 |
18.96 |
-0.01 |
98 |
16,946 |
-54 |
Mar16 |
140505 |
19.29 |
19.37 |
19.24 |
19.34 |
+0.01 |
15 |
10,260 |
-1 |
May16 |
140505 |
19.12 |
19.18 |
19.12 |
19.17 |
+0.04 |
0 |
1,992 |
+0 |
Total Volume and Open Interest |
41,882 |
776,436 |
+346 |
London Cocoa(LCE) |
May14 |
140502 |
1807 |
1809 |
1801 |
1806 |
-2 |
11,098 |
49,599 |
-405 |
Jul14 |
140502 |
1818 |
1825 |
1815 |
1822 |
unch |
14,835 |
79,012 |
-615 |
Sep14 |
140502 |
1824 |
1828 |
1819 |
1825 |
unch |
6,298 |
39,195 |
+65 |
Dec14 |
140502 |
1820 |
1826 |
1816 |
1823 |
+1 |
5,223 |
49,433 |
+4 |
Mar15 |
140502 |
1812 |
1818 |
1809 |
1817 |
+2 |
2,731 |
50,151 |
+170 |
May15 |
140502 |
1804 |
1811 |
1804 |
1809 |
unch |
707 |
10,943 |
+0 |
Jul15 |
140502 |
1805 |
1805 |
1805 |
1805 |
unch |
14 |
914 |
+0 |
Total Volume and Open Interest |
40,920 |
280,121 |
-781 |
London Sugar(LCE) |
Aug14 |
140502 |
477.30 |
479.00 |
470.00 |
470.50 |
-7.90 |
4,863 |
44,803 |
+669 |
Oct14 |
140502 |
482.40 |
483.60 |
475.20 |
476.10 |
-7.40 |
3,032 |
20,606 |
+424 |
Dec14 |
140502 |
494.20 |
494.30 |
486.20 |
486.90 |
-7.20 |
333 |
7,675 |
+138 |
Mar15 |
140502 |
503.00 |
503.00 |
497.30 |
497.80 |
-7.00 |
171 |
5,940 |
+22 |
May15 |
140502 |
506.20 |
506.20 |
502.70 |
502.70 |
-6.60 |
0 |
2,481 |
+0 |
Total Volume and Open Interest |
8,402 |
83,313 |
+1,261 |
Cotton(ICE) |
May14 |
140505 |
94.35 |
94.65 |
94.24 |
94.62 |
+0.43 |
28 |
534 |
-30 |
Jul14 |
140505 |
94.31 |
94.77 |
94.08 |
94.75 |
+0.43 |
7,063 |
119,508 |
+864 |
Oct14 |
140505 |
84.65 |
84.92 |
84.65 |
84.92 |
+0.36 |
6 |
87 |
+3 |
Dec14 |
140505 |
83.87 |
84.63 |
83.80 |
84.53 |
+0.59 |
2,226 |
59,491 |
+361 |
Mar15 |
140505 |
83.15 |
83.51 |
83.13 |
83.51 |
+0.26 |
57 |
4,409 |
+0 |
May15 |
140505 |
83.15 |
83.43 |
83.15 |
83.41 |
+0.26 |
17 |
501 |
+1 |
Total Volume and Open Interest |
9,414 |
186,111 |
+1,210 |
Lumber(CME) |
May14 |
140505 |
343.1 |
347.0 |
341.5 |
341.5 |
-3.0 |
170 |
832 |
-81 |
Jul14 |
140505 |
341.0 |
344.0 |
339.3 |
342.4 |
+0.9 |
263 |
3,255 |
+77 |
Sep14 |
140505 |
345.5 |
347.0 |
343.0 |
346.0 |
+0.8 |
16 |
392 |
+6 |
Nov14 |
140505 |
343.6 |
344.1 |
341.0 |
344.1 |
+2.2 |
0 |
88 |
+0 |
Total Volume and Open Interest |
449 |
4,569 |
+2 |
Crude Oil(NYM) |
Jun14 |
140505 |
99.96 |
100.44 |
98.91 |
99.48 |
-0.28 |
235,455 |
315,469 |
-10,780 |
Jul14 |
140505 |
99.15 |
99.65 |
98.18 |
98.73 |
-0.31 |
81,138 |
197,708 |
+2,788 |
Aug14 |
140505 |
98.30 |
98.69 |
97.30 |
97.82 |
-0.34 |
45,645 |
105,108 |
+1,345 |
Sep14 |
140505 |
97.32 |
97.68 |
96.43 |
96.91 |
-0.36 |
36,313 |
110,697 |
+955 |
Oct14 |
140505 |
96.48 |
96.77 |
95.59 |
96.04 |
-0.37 |
16,518 |
64,162 |
+1,336 |
Nov14 |
140505 |
95.50 |
95.95 |
94.91 |
95.20 |
-0.39 |
9,259 |
45,621 |
-897 |
Dec14 |
140505 |
94.82 |
95.28 |
93.98 |
94.44 |
-0.40 |
39,845 |
213,306 |
-1,553 |
Jan15 |
140505 |
94.18 |
94.33 |
93.41 |
93.67 |
-0.40 |
5,440 |
49,758 |
-252 |
Feb15 |
140505 |
93.58 |
93.58 |
92.63 |
92.93 |
-0.40 |
2,764 |
27,946 |
-60 |
Mar15 |
140505 |
92.59 |
93.00 |
92.05 |
92.27 |
-0.40 |
6,984 |
48,045 |
+1,018 |
Apr15 |
140505 |
92.33 |
92.33 |
91.27 |
91.61 |
-0.40 |
1,125 |
19,748 |
+176 |
May15 |
140505 |
91.11 |
91.11 |
90.64 |
91.02 |
-0.39 |
864 |
18,436 |
-41 |
Jun15 |
140505 |
91.10 |
91.12 |
90.10 |
90.48 |
-0.38 |
9,607 |
66,326 |
-581 |
Jul15 |
140505 |
89.84 |
89.84 |
89.84 |
89.84 |
-0.37 |
824 |
19,787 |
+165 |
Aug15 |
140505 |
89.80 |
89.80 |
89.24 |
89.24 |
-0.36 |
659 |
15,823 |
+487 |
Sep15 |
140505 |
88.74 |
88.74 |
88.74 |
88.74 |
-0.34 |
2,713 |
24,187 |
-401 |
Total Volume and Open Interest |
511,940 |
1,641,394 |
-5,806 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140505 |
99.950 |
100.425 |
98.925 |
99.475 |
-0.275 |
5,266 |
2,044 |
-293 |
Jul14 |
140505 |
99.075 |
99.600 |
98.200 |
98.725 |
-0.325 |
368 |
1,298 |
+94 |
Aug14 |
140505 |
98.600 |
98.650 |
97.300 |
97.825 |
-0.325 |
87 |
998 |
-38 |
Sep14 |
140505 |
96.800 |
96.900 |
96.800 |
96.900 |
-0.375 |
48 |
443 |
+48 |
Oct14 |
140505 |
96.225 |
96.225 |
96.050 |
96.050 |
-0.350 |
2 |
306 |
+2 |
Nov14 |
140505 |
95.200 |
95.200 |
95.200 |
95.200 |
-0.400 |
4 |
24 |
-4 |
Dec14 |
140505 |
94.800 |
94.800 |
94.300 |
94.450 |
-0.400 |
2 |
351 |
+2 |
Jan15 |
140505 |
93.675 |
93.675 |
93.675 |
93.675 |
-0.400 |
0 |
1 |
+0 |
Feb15 |
140505 |
92.925 |
92.925 |
92.925 |
92.925 |
-0.400 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,777 |
5,544 |
-189 |
Heating Oil(NYM) |
Jun14 |
140505 |
292.45 |
292.82 |
288.85 |
290.64 |
-1.59 |
56,166 |
92,896 |
-1,687 |
Jul14 |
140505 |
292.02 |
292.45 |
288.57 |
290.22 |
-1.69 |
13,692 |
43,547 |
+1,939 |
Aug14 |
140505 |
291.86 |
292.19 |
288.38 |
290.06 |
-1.63 |
7,755 |
18,380 |
+352 |
Sep14 |
140505 |
291.73 |
291.73 |
288.57 |
290.11 |
-1.58 |
5,773 |
21,737 |
-79 |
Oct14 |
140505 |
290.74 |
290.74 |
288.56 |
290.12 |
-1.55 |
3,260 |
9,734 |
+352 |
Nov14 |
140505 |
291.57 |
291.77 |
288.47 |
290.02 |
-1.53 |
1,627 |
8,223 |
+357 |
Dec14 |
140505 |
290.93 |
291.27 |
288.09 |
289.80 |
-1.51 |
7,899 |
31,824 |
-345 |
Jan15 |
140505 |
290.25 |
290.25 |
287.89 |
289.53 |
-1.50 |
886 |
9,210 |
+471 |
Feb15 |
140505 |
289.47 |
289.47 |
287.34 |
288.76 |
-1.50 |
411 |
3,492 |
+77 |
Mar15 |
140505 |
287.28 |
287.55 |
286.07 |
287.46 |
-1.46 |
497 |
4,186 |
+122 |
Apr15 |
140505 |
284.37 |
285.75 |
284.37 |
285.75 |
-1.42 |
284 |
2,920 |
+64 |
May15 |
140505 |
284.21 |
284.40 |
283.05 |
284.40 |
-1.42 |
206 |
2,061 |
-13 |
Jun15 |
140505 |
282.93 |
283.46 |
281.95 |
283.29 |
-1.41 |
1,138 |
10,251 |
+267 |
Jul15 |
140505 |
282.53 |
282.53 |
282.53 |
282.53 |
-1.37 |
160 |
534 |
+101 |
Total Volume and Open Interest |
100,065 |
269,524 |
+2,063 |
Gasoline(NYMEX) |
Jun14 |
140505 |
294.72 |
295.10 |
289.04 |
290.92 |
-3.53 |
73,849 |
124,036 |
+1,280 |
Jul14 |
140505 |
292.07 |
292.54 |
286.81 |
288.53 |
-3.34 |
41,106 |
59,676 |
+2,217 |
Aug14 |
140505 |
288.48 |
288.61 |
283.60 |
285.29 |
-3.06 |
19,883 |
31,329 |
+1,496 |
Sep14 |
140505 |
284.41 |
284.44 |
279.63 |
281.33 |
-2.86 |
15,772 |
33,958 |
+1,928 |
Oct14 |
140505 |
267.12 |
267.30 |
264.22 |
265.71 |
-2.81 |
7,089 |
21,003 |
-129 |
Nov14 |
140505 |
263.31 |
263.31 |
260.07 |
261.47 |
-2.61 |
2,165 |
13,149 |
-46 |
Dec14 |
140505 |
260.69 |
260.69 |
257.17 |
258.78 |
-2.49 |
3,465 |
19,430 |
-5 |
Jan15 |
140505 |
259.16 |
259.16 |
256.07 |
257.57 |
-2.40 |
521 |
6,598 |
+234 |
Feb15 |
140505 |
257.30 |
257.47 |
257.30 |
257.47 |
-2.33 |
285 |
2,935 |
+97 |
Mar15 |
140505 |
258.14 |
258.14 |
258.14 |
258.14 |
-2.22 |
301 |
2,483 |
+40 |
Total Volume and Open Interest |
164,785 |
318,813 |
+7,391 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140505 |
290.90 |
290.92 |
290.90 |
290.90 |
-3.60 |
1 |
1 |
+1 |
Jul14 |
140505 |
288.50 |
288.53 |
288.50 |
288.50 |
-3.40 |
|
|
|
Aug14 |
140505 |
285.30 |
285.30 |
285.29 |
285.30 |
-3.10 |
|
|
|
Sep14 |
140505 |
281.30 |
281.33 |
281.30 |
281.30 |
-2.90 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jun14 |
140505 |
4.775 |
4.775 |
4.651 |
4.688 |
+0.014 |
101,313 |
185,463 |
-4,489 |
Jul14 |
140505 |
4.771 |
4.802 |
4.682 |
4.715 |
+0.011 |
34,835 |
190,028 |
+5,201 |
Aug14 |
140505 |
4.765 |
4.800 |
4.680 |
4.712 |
+0.011 |
11,284 |
61,330 |
-199 |
Sep14 |
140505 |
4.767 |
4.767 |
4.674 |
4.689 |
+0.010 |
9,613 |
63,205 |
+1,504 |
Oct14 |
140505 |
4.774 |
4.774 |
4.670 |
4.696 |
+0.009 |
16,270 |
118,683 |
-1,173 |
Nov14 |
140505 |
4.739 |
4.768 |
4.729 |
4.733 |
+0.008 |
4,380 |
40,485 |
-432 |
Dec14 |
140505 |
4.903 |
4.903 |
4.832 |
4.836 |
+0.007 |
3,436 |
55,559 |
-89 |
Jan15 |
140505 |
4.950 |
4.950 |
4.884 |
4.906 |
+0.007 |
9,048 |
64,498 |
+1,093 |
Feb15 |
140505 |
4.861 |
4.901 |
4.854 |
4.872 |
+0.011 |
1,201 |
25,141 |
-10 |
Mar15 |
140505 |
4.750 |
4.787 |
4.734 |
4.763 |
+0.009 |
5,800 |
51,140 |
-313 |
Apr15 |
140505 |
4.243 |
4.248 |
4.226 |
4.239 |
+0.014 |
6,936 |
65,225 |
-105 |
May15 |
140505 |
4.189 |
4.200 |
4.182 |
4.194 |
+0.014 |
1,154 |
26,732 |
-53 |
Jun15 |
140505 |
4.205 |
4.208 |
4.195 |
4.208 |
+0.013 |
302 |
15,953 |
+51 |
Jul15 |
140505 |
4.218 |
4.239 |
4.218 |
4.232 |
+0.014 |
165 |
9,256 |
+8 |
Aug15 |
140505 |
4.229 |
4.229 |
4.227 |
4.227 |
+0.014 |
65 |
12,937 |
+29 |
Sep15 |
140505 |
4.212 |
4.212 |
4.212 |
4.212 |
+0.014 |
47 |
7,372 |
+6 |
Total Volume and Open Interest |
208,525 |
1,092,190 |
+1,539 |
Brent Crude Oil(ICE) |
Jun14 |
140505 |
108.92 |
108.92 |
107.05 |
107.72 |
-0.87 |
186,877 |
226,297 |
-14,229 |
Jul14 |
140505 |
108.18 |
108.27 |
106.44 |
107.12 |
-0.85 |
98,246 |
259,532 |
+9,011 |
Aug14 |
140505 |
107.50 |
107.67 |
105.87 |
106.54 |
-0.84 |
44,562 |
120,488 |
+6,653 |
Sep14 |
140505 |
106.70 |
106.97 |
105.19 |
105.86 |
-0.84 |
32,554 |
127,552 |
+1,836 |
Oct14 |
140505 |
106.05 |
106.32 |
104.60 |
105.28 |
-0.83 |
12,826 |
68,308 |
+1,257 |
Nov14 |
140505 |
105.54 |
105.82 |
104.13 |
104.80 |
-0.80 |
7,033 |
52,923 |
+1,038 |
Dec14 |
140505 |
105.20 |
105.36 |
103.66 |
104.34 |
-0.75 |
50,425 |
174,559 |
-1,838 |
Jan15 |
140505 |
104.79 |
104.85 |
103.26 |
103.89 |
-0.72 |
4,388 |
41,155 |
+385 |
Feb15 |
140505 |
104.16 |
104.16 |
102.84 |
103.47 |
-0.69 |
1,642 |
23,476 |
-15 |
Mar15 |
140505 |
102.90 |
103.05 |
102.90 |
103.05 |
-0.68 |
2,104 |
32,429 |
-156 |
Apr15 |
140505 |
102.68 |
102.68 |
102.68 |
102.68 |
-0.66 |
547 |
16,822 |
+14 |
May15 |
140505 |
102.28 |
102.28 |
102.28 |
102.28 |
-0.64 |
969 |
15,158 |
+42 |
Jun15 |
140505 |
102.40 |
102.75 |
101.26 |
101.86 |
-0.63 |
7,467 |
72,046 |
+45 |
Jul15 |
140505 |
101.51 |
101.51 |
101.51 |
101.51 |
-0.62 |
86 |
16,175 |
-16 |
Total Volume and Open Interest |
472,762 |
1,492,608 |
+6,930 |
Gas Oil(ICE) |
May14 |
140505 |
909.50 |
909.50 |
895.75 |
898.00 |
-11.50 |
22,267 |
54,478 |
-2,762 |
Jun14 |
140505 |
904.75 |
907.00 |
893.25 |
895.75 |
-11.00 |
60,590 |
127,377 |
+546 |
Jul14 |
140505 |
903.50 |
904.50 |
891.75 |
894.25 |
-10.50 |
28,294 |
57,188 |
+2,148 |
Aug14 |
140505 |
902.25 |
903.00 |
891.50 |
893.25 |
-10.25 |
11,289 |
33,321 |
-974 |
Sep14 |
140505 |
900.00 |
901.50 |
890.50 |
892.50 |
-10.00 |
9,721 |
36,042 |
+185 |
Oct14 |
140505 |
898.75 |
900.25 |
889.75 |
891.50 |
-9.75 |
6,834 |
28,597 |
+1,318 |
Nov14 |
140505 |
897.50 |
898.25 |
887.50 |
889.50 |
-9.75 |
3,447 |
21,406 |
+380 |
Dec14 |
140505 |
893.75 |
896.00 |
885.00 |
887.00 |
-9.50 |
13,346 |
74,381 |
+223 |
Jan15 |
140505 |
889.50 |
889.50 |
884.00 |
884.00 |
-9.25 |
861 |
14,247 |
+283 |
Total Volume and Open Interest |
156,649 |
447,037 |
+1,347 |
Ethanol(CBOT) |
May14 |
140505 |
2.104 |
2.105 |
2.085 |
2.100 |
-0.043 |
128 |
157 |
-93 |
Jun14 |
140505 |
2.064 |
2.070 |
1.991 |
2.006 |
-0.048 |
174 |
1,892 |
-31 |
Jul14 |
140505 |
2.010 |
2.010 |
1.981 |
1.985 |
-0.035 |
119 |
1,316 |
+16 |
Aug14 |
140505 |
1.971 |
1.971 |
1.939 |
1.955 |
-0.025 |
75 |
1,091 |
+16 |
Sep14 |
140505 |
1.911 |
1.911 |
1.911 |
1.911 |
-0.020 |
55 |
622 |
+3 |
Oct14 |
140505 |
1.873 |
1.873 |
1.870 |
1.870 |
-0.020 |
77 |
696 |
+8 |
Nov14 |
140505 |
1.830 |
1.839 |
1.819 |
1.839 |
-0.015 |
115 |
350 |
-19 |
Dec14 |
140505 |
1.785 |
1.800 |
1.780 |
1.800 |
-0.018 |
155 |
653 |
+74 |
Total Volume and Open Interest |
1,009 |
7,510 |
+38 |
WTI Crude Oil(ICE) |
Jun14 |
140505 |
99.94 |
100.42 |
98.90 |
99.48 |
-0.28 |
47,591 |
99,535 |
-1,313 |
Jul14 |
140505 |
99.07 |
99.64 |
98.17 |
98.73 |
-0.31 |
28,148 |
50,130 |
+3,334 |
Aug14 |
140505 |
98.64 |
98.64 |
97.34 |
97.82 |
-0.34 |
14,912 |
24,571 |
+1,095 |
Sep14 |
140505 |
97.64 |
97.64 |
96.43 |
96.91 |
-0.36 |
7,477 |
29,480 |
-834 |
Oct14 |
140505 |
96.72 |
96.72 |
95.56 |
96.04 |
-0.37 |
3,110 |
14,205 |
+1,095 |
Nov14 |
140505 |
94.94 |
95.20 |
94.72 |
95.20 |
-0.39 |
1,511 |
12,584 |
+6 |
Dec14 |
140505 |
95.16 |
95.16 |
93.98 |
94.44 |
-0.40 |
10,099 |
100,333 |
+198 |
Jan15 |
140505 |
94.16 |
94.16 |
93.67 |
93.67 |
-0.40 |
528 |
8,528 |
-44 |
Feb15 |
140505 |
93.40 |
93.40 |
92.93 |
92.93 |
-0.40 |
437 |
2,960 |
-13 |
Mar15 |
140505 |
92.27 |
92.27 |
92.27 |
92.27 |
-0.40 |
934 |
11,182 |
+258 |
Apr15 |
140505 |
91.61 |
91.61 |
91.61 |
91.61 |
-0.40 |
93 |
906 |
+46 |
May15 |
140505 |
91.02 |
91.02 |
91.02 |
91.02 |
-0.39 |
99 |
1,172 |
-16 |
Jun15 |
140505 |
90.20 |
90.48 |
90.20 |
90.48 |
-0.38 |
1,425 |
26,441 |
-1,036 |
Jul15 |
140505 |
89.84 |
89.84 |
89.84 |
89.84 |
-0.37 |
66 |
1,550 |
+14 |
Aug15 |
140505 |
89.24 |
89.24 |
89.24 |
89.24 |
-0.36 |
44 |
973 |
+13 |
Sep15 |
140505 |
88.74 |
88.74 |
88.74 |
88.74 |
-0.34 |
1,219 |
6,233 |
-13 |
Total Volume and Open Interest |
121,049 |
506,288 |
+3,116 |
US Dollar Index(ICE) |
Jun14 |
140505 |
79.560 |
79.580 |
79.485 |
79.530 |
-0.033 |
7,315 |
53,790 |
+1,146 |
Sep14 |
140505 |
79.695 |
79.705 |
79.630 |
79.665 |
-0.027 |
48 |
1,452 |
+36 |
Dec14 |
140505 |
79.850 |
79.850 |
79.805 |
79.805 |
-0.033 |
0 |
192 |
+0 |
Total Volume and Open Interest |
7,363 |
55,464 |
+1,182 |
Australian Dollar(CME) |
Jun14 |
140505 |
92.54 |
92.63 |
92.26 |
92.52 |
+0.12 |
39,156 |
106,850 |
-1,514 |
Sep14 |
140505 |
91.94 |
92.03 |
91.76 |
91.95 |
+0.12 |
132 |
575 |
+23 |
Dec14 |
140505 |
91.37 |
91.37 |
91.25 |
91.37 |
+0.12 |
0 |
12 |
+0 |
Total Volume and Open Interest |
39,288 |
107,446 |
-1,491 |
British Pound(CME) |
Jun14 |
140505 |
168.70 |
168.77 |
168.48 |
168.64 |
unch |
54,775 |
236,109 |
-787 |
Sep14 |
140505 |
168.54 |
168.54 |
168.38 |
168.51 |
unch |
234 |
1,347 |
+114 |
Dec14 |
140505 |
168.36 |
168.36 |
168.36 |
168.36 |
unch |
0 |
79 |
+0 |
Total Volume and Open Interest |
55,010 |
237,599 |
-672 |
Canadian Dollar(CME) |
Jun14 |
140505 |
91.02 |
91.24 |
90.90 |
91.22 |
+0.21 |
34,800 |
109,858 |
-1,079 |
Sep14 |
140505 |
90.85 |
91.02 |
90.73 |
91.02 |
+0.21 |
475 |
5,401 |
+250 |
Dec14 |
140505 |
90.76 |
90.86 |
90.61 |
90.82 |
+0.21 |
108 |
2,443 |
+57 |
Mar15 |
140505 |
90.62 |
90.62 |
90.41 |
90.62 |
+0.21 |
0 |
436 |
+0 |
Total Volume and Open Interest |
35,383 |
118,366 |
-772 |
Japanese Yen(CME) |
Jun14 |
140505 |
97.83 |
98.19 |
97.82 |
97.95 |
+0.11 |
57,037 |
166,542 |
-1,271 |
Sep14 |
140505 |
97.94 |
98.27 |
97.90 |
98.01 |
+0.11 |
180 |
1,052 |
+31 |
Dec14 |
140505 |
97.93 |
98.26 |
97.93 |
98.07 |
+0.11 |
1 |
84 |
-1 |
Total Volume and Open Interest |
57,218 |
167,737 |
-1,241 |
Swiss Franc(CME) |
Jun14 |
140505 |
113.97 |
114.12 |
113.92 |
113.99 |
+0.06 |
13,072 |
47,073 |
+900 |
Sep14 |
140505 |
114.08 |
114.10 |
114.01 |
114.08 |
+0.06 |
8 |
329 |
+0 |
Dec14 |
140505 |
114.19 |
114.19 |
114.13 |
114.19 |
+0.06 |
0 |
142 |
+0 |
Total Volume and Open Interest |
13,080 |
47,547 |
+900 |
EuroFX(CME) |
Jun14 |
140505 |
138.73 |
138.85 |
138.64 |
138.76 |
+0.06 |
59,152 |
263,342 |
+107 |
Sep14 |
140505 |
138.70 |
138.81 |
138.66 |
138.74 |
+0.06 |
114 |
11,866 |
+27 |
Dec14 |
140505 |
138.70 |
138.77 |
138.67 |
138.73 |
+0.06 |
55 |
428 |
+42 |
Total Volume and Open Interest |
59,322 |
275,905 |
+177 |
Mexican Peso(CME) |
May14 |
140505 |
766.00 |
767.50 |
766.00 |
766.00 |
-1.50 |
|
|
|
Jun14 |
140505 |
766.75 |
767.50 |
763.00 |
764.25 |
-1.50 |
12,095 |
126,600 |
-266 |
Total Volume and Open Interest |
12,103 |
127,604 |
-258 |
Brazilian Real(CME) |
Jun14 |
140505 |
446.10 |
448.90 |
439.50 |
442.25 |
-3.85 |
0 |
13,201 |
+0 |
Jul14 |
140505 |
438.30 |
445.50 |
435.30 |
438.60 |
-3.90 |
0 |
202 |
+0 |
Aug14 |
140505 |
434.65 |
438.55 |
434.65 |
434.65 |
-3.90 |
|
|
|
Sep14 |
140505 |
430.85 |
434.85 |
430.85 |
430.85 |
-4.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
19,924 |
+0 |
30-Year T-Bonds(CBOT) |
Jun14 |
140505 |
136~040 |
136~160 |
135~210 |
135~230 |
-0~150 |
272,757 |
735,053 |
+10,221 |
Sep14 |
140505 |
135~110 |
135~230 |
134~280 |
134~300 |
-0~150 |
1,517 |
3,638 |
+998 |
Dec14 |
140505 |
134~000 |
134~160 |
134~000 |
134~010 |
-0~150 |
|
|
|
Total Volume and Open Interest |
274,274 |
738,691 |
+11,219 |
10-Year T-Notes(CBOT) |
Jun14 |
140505 |
124~225 |
124~285 |
124~165 |
124~185 |
-0~025 |
952,433 |
2,573,152 |
+26,952 |
Sep14 |
140505 |
123~240 |
124~000 |
123~210 |
123~225 |
-0~025 |
5,636 |
16,268 |
+2,106 |
Dec14 |
140505 |
123~220 |
123~245 |
123~220 |
123~220 |
-0~025 |
|
|
|
Total Volume and Open Interest |
958,069 |
2,589,420 |
+29,058 |
5-Year T-Notes(CBOT) |
Jun14 |
140505 |
119~162 |
119~202 |
119~132 |
119~146 |
unch |
636,363 |
2,049,283 |
-45,303 |
Sep14 |
140505 |
118~202 |
118~246 |
118~194 |
118~210 |
unch |
2,490 |
20,669 |
+1,363 |
Dec14 |
140505 |
118~210 |
118~210 |
118~210 |
118~210 |
unch |
|
|
|
Total Volume and Open Interest |
638,853 |
2,069,952 |
-43,940 |
2 Year T-Notes(CBOT) |
Jun14 |
140505 |
109~300 |
109~304 |
109~292 |
109~296 |
+0~002 |
187,221 |
1,089,517 |
+5,529 |
Sep14 |
140505 |
109~200 |
109~202 |
109~194 |
109~194 |
unch |
729 |
30,554 |
+345 |
Dec14 |
140505 |
109~194 |
109~194 |
109~194 |
109~194 |
unch |
|
|
|
Total Volume and Open Interest |
187,950 |
1,120,071 |
+5,874 |
Eurodollars(CME) |
Jun14 |
140505 |
99.775 |
99.780 |
99.775 |
99.775 |
unch |
50,684 |
755,184 |
+2,962 |
Sep14 |
140505 |
99.760 |
99.765 |
99.755 |
99.760 |
+0.005 |
52,280 |
696,709 |
+1,153 |
Dec14 |
140505 |
99.720 |
99.725 |
99.715 |
99.720 |
+0.005 |
82,137 |
898,185 |
+4,215 |
Mar15 |
140505 |
99.620 |
99.630 |
99.610 |
99.615 |
unch |
94,445 |
1,051,676 |
-3,231 |
Jun15 |
140505 |
99.435 |
99.450 |
99.420 |
99.425 |
unch |
185,672 |
1,109,591 |
+29,256 |
Sep15 |
140505 |
99.200 |
99.220 |
99.185 |
99.190 |
unch |
130,921 |
1,016,472 |
+13,202 |
Dec15 |
140505 |
98.920 |
98.950 |
98.910 |
98.915 |
unch |
157,320 |
1,223,452 |
-4,265 |
Mar16 |
140505 |
98.630 |
98.665 |
98.620 |
98.625 |
unch |
130,425 |
880,116 |
-7,710 |
Jun16 |
140505 |
98.340 |
98.375 |
98.320 |
98.330 |
unch |
169,572 |
791,677 |
+16,789 |
Sep16 |
140505 |
98.065 |
98.100 |
98.040 |
98.050 |
-0.005 |
126,733 |
502,691 |
+13,500 |
Dec16 |
140505 |
97.810 |
97.845 |
97.780 |
97.790 |
-0.005 |
137,292 |
691,961 |
+1,640 |
Mar17 |
140505 |
97.595 |
97.630 |
97.570 |
97.575 |
-0.005 |
97,194 |
455,722 |
+4,618 |
Jun17 |
140505 |
97.380 |
97.425 |
97.360 |
97.370 |
-0.005 |
74,130 |
246,962 |
+6,466 |
Sep17 |
140505 |
97.220 |
97.255 |
97.190 |
97.195 |
-0.005 |
55,427 |
170,734 |
-3,354 |
Dec17 |
140505 |
97.050 |
97.085 |
97.015 |
97.025 |
-0.010 |
49,826 |
217,556 |
+1,113 |
Mar18 |
140505 |
96.895 |
96.940 |
96.875 |
96.880 |
-0.015 |
37,188 |
124,599 |
-654 |
Jun18 |
140505 |
96.765 |
96.805 |
96.740 |
96.740 |
-0.020 |
44,284 |
139,126 |
+10,943 |
Sep18 |
140505 |
96.645 |
96.685 |
96.615 |
96.620 |
-0.020 |
18,380 |
52,635 |
-705 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140505 |
149~16 |
149~28 |
148~12 |
148~15 |
-1~02 |
56,363 |
478,203 |
-618 |
Sep14 |
140505 |
147~07 |
148~09 |
147~07 |
147~07 |
-1~02 |
816 |
620 |
+604 |
Dec14 |
140505 |
147~07 |
148~09 |
147~07 |
147~07 |
-1~02 |
|
|
|
Total Volume and Open Interest |
57,179 |
478,823 |
-14 |
30 Day Federal Funds(CBOT) |
May14 |
140505 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
2,308 |
28,133 |
+903 |
Jun14 |
140505 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
921 |
22,918 |
+305 |
Jul14 |
140505 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
173 |
25,501 |
+70 |
Aug14 |
140505 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
429 |
17,312 |
-90 |
Sep14 |
140505 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
501 |
18,729 |
+130 |
Oct14 |
140505 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
147 |
13,272 |
+31 |
Total Volume and Open Interest |
12,958 |
318,288 |
+3,155 |
3-Mth Euro-Yen(CME) |
Jun14 |
140505 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140505 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140505 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140505 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140505 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140505 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140505 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140505 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140505 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140505 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140505 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140505 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140505 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140505 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140505 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140505 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140505 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140505 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140505 |
145.10 |
145.18 |
145.00 |
145.09 |
unch |
747 |
19,210 |
+8 |
Sep14 |
140505 |
144.64 |
144.64 |
144.64 |
144.64 |
unch |
0 |
6 |
+0 |
Dec14 |
140505 |
144.07 |
144.07 |
144.07 |
144.07 |
unch |
|
|
|
Total Volume and Open Interest |
747 |
19,216 |
+8 |
Euro-Bund(EUREX) |
Jun14 |
140505 |
144.83 |
144.92 |
144.62 |
144.66 |
-0.14 |
775,341 |
1,127,119 |
+10,943 |
Sep14 |
140505 |
143.68 |
143.77 |
143.54 |
143.54 |
-0.12 |
890 |
6,040 |
+309 |
Dec14 |
140505 |
141.16 |
141.16 |
141.16 |
141.16 |
-0.14 |
1 |
3 |
+1 |
Total Volume and Open Interest |
776,232 |
1,133,162 |
+11,253 |
Euro-Bobl(EUREX) |
Jun14 |
140505 |
125.93 |
125.99 |
125.87 |
125.88 |
-0.06 |
464,364 |
930,565 |
-700 |
Sep14 |
140505 |
126.65 |
126.65 |
126.57 |
126.57 |
-0.06 |
89 |
681 |
+85 |
Dec14 |
140505 |
125.88 |
125.88 |
125.88 |
125.88 |
-0.06 |
|
|
|
Total Volume and Open Interest |
464,453 |
931,246 |
-615 |
3-Mth Euribor(EUREX) |
Jun14 |
140505 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.005 |
0 |
1,620 |
+0 |
Sep14 |
140505 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
54 |
4,377 |
-50 |
Dec14 |
140505 |
99.735 |
99.735 |
99.735 |
99.735 |
-0.005 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
173 |
31,238 |
-93 |
Long Gilt(LIFFE) |
Jun14 |
140502 |
110~17 |
110~28 |
109~28 |
110~21 |
+0~01 |
160,301 |
359,048 |
-3,631 |
Sep14 |
140502 |
109~26 |
109~26 |
109~26 |
109~26 |
+0~01 |
|
|
|
Total Volume and Open Interest |
160,301 |
359,048 |
-3,631 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140502 |
99.46 |
99.47 |
99.46 |
99.46 |
+0.00 |
9,641 |
378,357 |
-754 |
Sep14 |
140502 |
99.40 |
99.41 |
99.39 |
99.39 |
-0.01 |
19,697 |
440,047 |
+2,136 |
Dec14 |
140502 |
99.25 |
99.26 |
99.23 |
99.24 |
-0.02 |
48,540 |
368,514 |
-777 |
Mar15 |
140502 |
99.06 |
99.07 |
99.02 |
99.04 |
-0.03 |
58,303 |
340,223 |
+411 |
Jun15 |
140502 |
98.83 |
98.84 |
98.78 |
98.81 |
-0.03 |
59,841 |
336,674 |
+4,330 |
Sep15 |
140502 |
98.61 |
98.61 |
98.54 |
98.57 |
-0.04 |
60,634 |
300,766 |
+6,168 |
Total Volume and Open Interest |
453,334 |
3,382,378 |
+8,318 |
3-Mth Euribor(LIFFE) |
Jun14 |
140505 |
99.710 |
99.715 |
99.700 |
99.715 |
+0.005 |
122,385 |
497,297 |
-16,950 |
Sep14 |
140505 |
99.735 |
99.740 |
99.725 |
99.735 |
unch |
109,908 |
426,742 |
+5,453 |
Dec14 |
140505 |
99.740 |
99.750 |
99.730 |
99.735 |
-0.005 |
98,894 |
409,704 |
+5,438 |
Total Volume and Open Interest |
780,702 |
3,635,609 |
+1,656 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140505 |
97.34 |
97.35 |
97.34 |
97.35 |
unch |
2,394 |
151,409 |
-1,947 |
Sep14 |
140505 |
97.34 |
97.35 |
97.33 |
97.34 |
unch |
20,771 |
204,017 |
-3,768 |
Dec14 |
140505 |
97.29 |
97.30 |
97.27 |
97.29 |
-0.01 |
20,419 |
189,478 |
+1,054 |
Mar15 |
140505 |
97.20 |
97.23 |
97.17 |
97.21 |
unch |
18,276 |
155,535 |
-804 |
Jun15 |
140505 |
97.09 |
97.13 |
97.06 |
97.11 |
+0.01 |
8,760 |
106,900 |
+770 |
Sep15 |
140505 |
96.97 |
97.01 |
96.92 |
96.99 |
+0.02 |
3,143 |
74,058 |
+179 |
Dec15 |
140505 |
96.84 |
96.89 |
96.80 |
96.87 |
+0.03 |
809 |
42,241 |
+28 |
Mar16 |
140505 |
96.71 |
96.77 |
96.68 |
96.74 |
+0.03 |
1,033 |
23,974 |
-262 |
Jun16 |
140505 |
96.61 |
96.66 |
96.61 |
96.62 |
+0.03 |
1 |
4,544 |
-14 |
Sep16 |
140505 |
96.49 |
96.52 |
96.49 |
96.52 |
+0.03 |
0 |
1,556 |
+0 |
Total Volume and Open Interest |
75,622 |
954,052 |
-4,756 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140505 |
96.10 |
96.17 |
96.04 |
96.14 |
+0.04 |
75,909 |
598,445 |
-334 |
Sep14 |
140505 |
96.14 |
96.14 |
96.14 |
96.14 |
+0.04 |
|
|
|
Total Volume and Open Interest |
75,909 |
598,445 |
-334 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140505 |
97.07 |
97.12 |
97.02 |
97.10 |
+0.02 |
147,037 |
669,604 |
+22,416 |
Sep14 |
140505 |
97.10 |
97.10 |
97.10 |
97.10 |
+0.02 |
|
|
|
Total Volume and Open Interest |
147,037 |
669,604 |
+22,416 |
Gold(CMX) |
Jun14 |
140505 |
1300.9 |
1315.8 |
1299.7 |
1309.3 |
+6.4 |
115,436 |
217,419 |
+1,285 |
Aug14 |
140505 |
1301.1 |
1315.7 |
1300.7 |
1309.6 |
+6.5 |
7,478 |
57,952 |
+2,600 |
Oct14 |
140505 |
1302.2 |
1315.1 |
1300.9 |
1309.8 |
+6.6 |
214 |
10,501 |
+30 |
Dec14 |
140505 |
1301.4 |
1315.9 |
1301.3 |
1310.1 |
+6.6 |
1,001 |
29,094 |
+384 |
Feb15 |
140505 |
1312.7 |
1313.1 |
1310.3 |
1310.3 |
+6.6 |
19 |
4,457 |
-5 |
Apr15 |
140505 |
1315.9 |
1315.9 |
1310.6 |
1310.6 |
+6.6 |
1 |
8,197 |
+1 |
Jun15 |
140505 |
1308.0 |
1311.1 |
1307.8 |
1311.0 |
+6.6 |
9 |
10,466 |
-5 |
Aug15 |
140505 |
1311.6 |
1311.6 |
1311.6 |
1311.6 |
+6.6 |
28 |
8,419 |
+0 |
Oct15 |
140505 |
1312.5 |
1312.5 |
1312.5 |
1312.5 |
+6.7 |
0 |
460 |
+0 |
Dec15 |
140505 |
1315.8 |
1317.9 |
1313.7 |
1313.7 |
+6.7 |
237 |
10,686 |
-3 |
Feb16 |
140505 |
1315.2 |
1315.2 |
1315.2 |
1315.2 |
+6.7 |
0 |
480 |
+0 |
Total Volume and Open Interest |
124,461 |
384,493 |
+4,281 |
Silver(CMX) |
May14 |
140505 |
1947.5 |
1966.0 |
1947.5 |
1952.0 |
+2.8 |
849 |
959 |
-451 |
Jul14 |
140505 |
1954.5 |
1974.5 |
1948.5 |
1957.1 |
+2.5 |
36,489 |
106,129 |
+1,636 |
Sep14 |
140505 |
1961.5 |
1977.0 |
1959.5 |
1960.5 |
+2.5 |
951 |
10,221 |
-1 |
Dec14 |
140505 |
1969.0 |
1981.0 |
1961.5 |
1964.6 |
+2.5 |
529 |
15,844 |
+17 |
Mar15 |
140505 |
1977.5 |
1977.5 |
1968.2 |
1968.2 |
+2.5 |
10 |
2,978 |
+0 |
May15 |
140505 |
1970.5 |
1970.5 |
1970.5 |
1970.5 |
+2.5 |
1 |
968 |
+0 |
Jul15 |
140505 |
1972.9 |
1972.9 |
1972.9 |
1972.9 |
+2.5 |
90 |
3,094 |
+56 |
Total Volume and Open Interest |
39,067 |
153,586 |
+1,277 |
Platinum(NYMEX) |
Jul14 |
140505 |
1440.0 |
1454.9 |
1438.3 |
1448.4 |
+7.7 |
7,234 |
61,896 |
+1,017 |
Oct14 |
140505 |
1448.6 |
1453.0 |
1441.0 |
1449.8 |
+7.7 |
109 |
2,666 |
+59 |
Jan15 |
140505 |
1451.6 |
1451.6 |
1451.1 |
1451.6 |
+7.7 |
0 |
67 |
+0 |
Apr15 |
140505 |
1451.6 |
1451.6 |
1451.6 |
1451.6 |
+7.7 |
|
|
|
Total Volume and Open Interest |
7,343 |
64,630 |
+1,076 |
Palladium(NYMEX) |
Jun14 |
140505 |
812.10 |
818.50 |
809.55 |
816.50 |
+4.10 |
4,264 |
38,074 |
+519 |
Sep14 |
140505 |
812.90 |
818.90 |
811.00 |
817.50 |
+4.10 |
254 |
5,296 |
+165 |
Dec14 |
140505 |
817.90 |
817.90 |
817.90 |
817.90 |
+4.10 |
2 |
234 |
+1 |
Total Volume and Open Interest |
4,520 |
43,606 |
+685 |
Copper(CMX) |
May14 |
140505 |
307.85 |
308.35 |
306.70 |
307.10 |
-1.05 |
588 |
2,902 |
-240 |
Jul14 |
140505 |
307.30 |
308.20 |
304.85 |
305.35 |
-1.65 |
28,767 |
97,433 |
-1,620 |
Sep14 |
140505 |
305.60 |
306.90 |
304.20 |
304.60 |
-1.75 |
3,303 |
24,081 |
+246 |
Dec14 |
140505 |
306.05 |
306.70 |
304.00 |
304.25 |
-1.75 |
1,357 |
8,595 |
+505 |
Mar15 |
140505 |
304.75 |
304.75 |
304.05 |
304.15 |
-1.80 |
24 |
1,018 |
-3 |
Total Volume and Open Interest |
34,431 |
140,090 |
-956 |
DJIA Index(CBOT) |
Jun14 |
140505 |
16443 |
16480 |
16315 |
16444 |
-3 |
35 |
4,937 |
+18 |
Sep14 |
140505 |
16280 |
16373 |
16280 |
16373 |
-5 |
0 |
2 |
+0 |
Dec14 |
140505 |
16303 |
16308 |
16303 |
16303 |
-5 |
|
|
|
Mar15 |
140505 |
16224 |
16229 |
16224 |
16224 |
-5 |
|
|
|
Total Volume and Open Interest |
35 |
4,939 |
+18 |
E-mini DJIA Index(CBOT) |
Jun14 |
140505 |
16449 |
16483 |
16307 |
16444 |
-3 |
81,624 |
122,834 |
-857 |
Sep14 |
140505 |
16357 |
16373 |
16252 |
16373 |
-5 |
12 |
146 |
+0 |
Dec14 |
140505 |
16258 |
16320 |
16200 |
16303 |
-5 |
0 |
20 |
+0 |
Mar15 |
140505 |
16224 |
16224 |
16224 |
16224 |
-5 |
|
|
|
Total Volume and Open Interest |
81,636 |
123,000 |
-857 |
S & P 500(CME) |
Jun14 |
140505 |
1873.80 |
1879.80 |
1861.00 |
1875.80 |
+1.40 |
5,398 |
128,573 |
-949 |
Sep14 |
140505 |
1872.20 |
1872.20 |
1858.00 |
1868.40 |
+1.40 |
1 |
1,866 |
-8 |
Dec14 |
140505 |
1857.50 |
1864.70 |
1850.50 |
1860.80 |
+1.30 |
0 |
775 |
+0 |
Mar15 |
140505 |
1853.40 |
1857.30 |
1843.10 |
1853.40 |
+1.30 |
0 |
393 |
+0 |
Total Volume and Open Interest |
5,399 |
131,607 |
-957 |
S & P 500 E-Mini(Globex) |
Jun14 |
140505 |
1875.50 |
1880.00 |
1860.50 |
1875.75 |
+1.25 |
938,351 |
2,822,994 |
-4,777 |
Sep14 |
140505 |
1866.75 |
1872.50 |
1853.25 |
1868.50 |
+1.50 |
1,955 |
16,439 |
+585 |
Total Volume and Open Interest |
941,833 |
2,842,949 |
-3,060 |
NASDAQ 100(CME) |
Jun14 |
140505 |
3579.80 |
3599.00 |
3549.00 |
3590.80 |
+11.50 |
1,146 |
17,171 |
+580 |
Sep14 |
140505 |
3583.80 |
3590.00 |
3583.80 |
3583.80 |
+11.50 |
|
|
|
Dec14 |
140505 |
3577.50 |
3577.50 |
3566.00 |
3577.50 |
+11.50 |
|
|
|
Total Volume and Open Interest |
1,146 |
17,171 |
+580 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140505 |
3583.30 |
3598.00 |
3548.00 |
3590.80 |
+11.50 |
195,192 |
345,625 |
-1,863 |
Sep14 |
140505 |
3552.00 |
3589.30 |
3542.00 |
3583.80 |
+11.50 |
92 |
400 |
+87 |
Total Volume and Open Interest |
195,284 |
346,064 |
-1,776 |
S & P Midcap 400(CME) |
Jun14 |
140505 |
1359.00 |
1359.20 |
1356.40 |
1356.40 |
-1.10 |
0 |
1,118 |
+0 |
Sep14 |
140505 |
1354.40 |
1355.50 |
1354.40 |
1354.40 |
-1.10 |
|
|
|
Dec14 |
140505 |
1351.30 |
1352.40 |
1351.30 |
1351.30 |
-1.10 |
|
|
|
Total Volume and Open Interest |
0 |
1,118 |
+0 |
Volatility Index(CBOE) |
May14 |
140505 |
14.90 |
15.20 |
14.55 |
14.60 |
-0.30 |
37,418 |
141,031 |
-4,224 |
Jun14 |
140505 |
15.85 |
16.03 |
15.55 |
15.60 |
-0.20 |
22,539 |
91,444 |
+2,917 |
Jul14 |
140505 |
16.35 |
16.53 |
16.05 |
16.10 |
-0.20 |
10,104 |
43,954 |
-346 |
Aug14 |
140505 |
16.80 |
16.94 |
16.55 |
16.60 |
-0.15 |
5,226 |
28,560 |
-189 |
Total Volume and Open Interest |
85,853 |
365,720 |
+204 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140505 |
14400 |
14425 |
14275 |
14350 |
-50 |
9,170 |
60,549 |
+42 |
Sep14 |
140505 |
14505 |
14505 |
14405 |
14405 |
-50 |
0 |
61 |
+0 |
Total Volume and Open Interest |
9,170 |
60,610 |
+42 |
Nikkei 225(SGX) |
Jun14 |
140505 |
14480 |
14570 |
14255 |
14355 |
-125 |
71,452 |
272,743 |
+7,595 |
Sep14 |
140505 |
14465 |
14520 |
14275 |
14345 |
-130 |
0 |
8,659 |
+0 |
Dec14 |
140505 |
14270 |
14270 |
14270 |
14270 |
-125 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
71,826 |
323,355 |
+7,717 |
CAC 40(EURONEXT) |
May14 |
140505 |
4418.5 |
4433.5 |
4362.5 |
4426.5 |
+8.5 |
84,966 |
297,369 |
+6,393 |
Jun14 |
140505 |
4384.5 |
4397.5 |
4330.0 |
4392.0 |
+9.0 |
2,652 |
28,893 |
+176 |
Jul14 |
140505 |
4369.0 |
4388.5 |
4322.0 |
4388.5 |
+10.5 |
0 |
25 |
+0 |
Total Volume and Open Interest |
87,619 |
326,440 |
+6,569 |
Hang Seng Index(HKFE) |
May14 |
140505 |
22024 |
22170 |
21683 |
21775 |
-249 |
60,971 |
98,258 |
-443 |
Jun14 |
140505 |
21858 |
21992 |
21514 |
21602 |
-253 |
860 |
8,770 |
-183 |
Total Volume and Open Interest |
62,067 |
110,025 |
-11,457 |
DAX(EUREX) |
Jun14 |
140505 |
9564.5 |
9564.5 |
9415.0 |
9536.0 |
-12.5 |
86,391 |
128,888 |
-2,124 |
Sep14 |
140505 |
9563.0 |
9566.5 |
9428.0 |
9544.5 |
-13.0 |
254 |
2,019 |
-90 |
Dec14 |
140505 |
9460.0 |
9553.5 |
9460.0 |
9553.5 |
-12.5 |
2 |
322 |
+0 |
Total Volume and Open Interest |
86,647 |
131,229 |
-2,214 |
FT-SE 100(EURONEXT) |
Jun14 |
140502 |
6772.50 |
6800.50 |
6759.50 |
6764.00 |
-8.50 |
115,823 |
556,279 |
+8,834 |
Sep14 |
140502 |
6715.00 |
6715.00 |
6715.00 |
6715.00 |
-7.50 |
1 |
448 |
-5 |
Dec14 |
140502 |
6687.00 |
6687.00 |
6687.00 |
6687.00 |
-9.00 |
0 |
151 |
+6 |
Total Volume and Open Interest |
115,824 |
556,878 |
+8,835 |
SPI 200(SFE) |
Jun14 |
140505 |
5450.0 |
5475.0 |
5424.0 |
5455.0 |
+8.0 |
30,477 |
234,924 |
+1,530 |
Sep14 |
140505 |
5425.0 |
5425.0 |
5391.0 |
5412.0 |
+8.0 |
2 |
2,717 |
-4 |
Dec14 |
140505 |
5412.0 |
5412.0 |
5412.0 |
5412.0 |
+8.0 |
7 |
2,282 |
+4 |
Total Volume and Open Interest |
30,540 |
242,365 |
+1,565 |
FTSE MIB(ISE) |
Jun14 |
140505 |
21500.00 |
21560.00 |
21130.00 |
21373.00 |
-147.00 |
27,847 |
0 |
-59,547 |
Sep14 |
140505 |
21470.00 |
21470.00 |
21065.00 |
21306.00 |
-147.00 |
46 |
0 |
-447 |
Dec14 |
140505 |
21186.00 |
21186.00 |
21186.00 |
21186.00 |
-147.00 |
|
|
|
Total Volume and Open Interest |
27,893 |
|
|
KOSPI 200(KFE) |
Jun14 |
140502 |
255.45 |
256.50 |
254.80 |
255.75 |
+0.35 |
139,549 |
113,751 |
+1,738 |
Sep14 |
140502 |
256.90 |
257.10 |
256.50 |
257.10 |
+0.20 |
156 |
2,784 |
+51 |
Dec14 |
140502 |
259.00 |
259.00 |
259.00 |
259.00 |
+0.35 |
0 |
516 |
+0 |
Total Volume and Open Interest |
139,705 |
117,450 |
+1,789 |
GSCI(CME) |
May14 |
140505 |
649.30 |
651.50 |
647.50 |
649.30 |
-1.70 |
599 |
8,903 |
-290 |
Jun14 |
140505 |
646.95 |
649.00 |
645.00 |
646.95 |
-1.75 |
194 |
469 |
+193 |
Jul14 |
140505 |
640.65 |
642.60 |
639.00 |
640.65 |
-1.75 |
|
|
|
Total Volume and Open Interest |
793 |
9,372 |
-97 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|