|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 06, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140506 |
1470.00 |
1472.00 |
1451.50 |
1464.00 |
-8.00 |
2,947 |
6,729 |
-1,937 |
Jul14 |
140506 |
1464.75 |
1464.75 |
1443.25 |
1459.50 |
-3.75 |
86,286 |
296,040 |
-5,733 |
Aug14 |
140506 |
1406.25 |
1406.25 |
1390.50 |
1404.50 |
-1.50 |
5,248 |
23,391 |
+410 |
Sep14 |
140506 |
1285.25 |
1285.75 |
1273.50 |
1282.25 |
-3.25 |
1,793 |
14,012 |
+322 |
Nov14 |
140506 |
1227.50 |
1227.75 |
1216.25 |
1225.25 |
-2.25 |
32,176 |
194,434 |
-1,049 |
Jan15 |
140506 |
1230.25 |
1233.25 |
1223.00 |
1231.50 |
-1.75 |
1,826 |
20,072 |
+139 |
Mar15 |
140506 |
1235.50 |
1237.75 |
1227.00 |
1236.00 |
-1.75 |
544 |
8,441 |
+103 |
May15 |
140506 |
1236.50 |
1241.00 |
1229.00 |
1239.25 |
-1.75 |
514 |
5,304 |
+34 |
Jul15 |
140506 |
1242.25 |
1244.50 |
1231.00 |
1242.50 |
-2.00 |
564 |
7,518 |
+204 |
Aug15 |
140506 |
1225.00 |
1232.75 |
1225.00 |
1232.75 |
+2.50 |
26 |
27 |
+3 |
Sep15 |
140506 |
1204.00 |
1206.00 |
1204.00 |
1204.00 |
-2.00 |
4 |
11 |
-2 |
Nov15 |
140506 |
1193.75 |
1199.00 |
1187.50 |
1197.00 |
-2.00 |
208 |
11,582 |
+16 |
Jan16 |
140506 |
1198.25 |
1198.75 |
1198.25 |
1198.25 |
-0.50 |
0 |
29 |
+0 |
Mar16 |
140506 |
1194.25 |
1194.50 |
1194.25 |
1194.25 |
-0.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
132,146 |
587,797 |
-7,491 |
Soybean Meal(CBOT) |
May14 |
140506 |
488.70 |
488.70 |
481.30 |
486.60 |
-2.50 |
1,765 |
5,399 |
-888 |
Jul14 |
140506 |
480.00 |
480.00 |
471.00 |
477.50 |
-1.20 |
31,518 |
164,691 |
-658 |
Aug14 |
140506 |
452.20 |
453.80 |
446.20 |
453.20 |
+1.10 |
4,305 |
24,360 |
+547 |
Sep14 |
140506 |
422.70 |
423.00 |
417.10 |
422.70 |
+0.50 |
1,296 |
9,714 |
-141 |
Oct14 |
140506 |
392.00 |
392.50 |
387.90 |
391.30 |
-1.20 |
1,377 |
11,294 |
+94 |
Dec14 |
140506 |
390.10 |
390.20 |
385.10 |
388.50 |
-1.60 |
10,499 |
65,233 |
-261 |
Jan15 |
140506 |
390.00 |
390.00 |
385.30 |
388.40 |
-1.40 |
498 |
7,452 |
+95 |
Mar15 |
140506 |
390.00 |
390.60 |
386.20 |
389.30 |
-1.30 |
310 |
7,569 |
+61 |
May15 |
140506 |
388.00 |
390.60 |
386.50 |
389.50 |
-1.10 |
360 |
5,229 |
+48 |
Jul15 |
140506 |
388.20 |
390.90 |
386.30 |
389.80 |
-1.10 |
441 |
4,163 |
+145 |
Total Volume and Open Interest |
52,435 |
306,997 |
-930 |
Soybean Oil(CBOT) |
May14 |
140506 |
40.91 |
41.18 |
40.91 |
40.91 |
-0.07 |
1,696 |
1,627 |
-456 |
Jul14 |
140506 |
41.16 |
41.48 |
41.07 |
41.11 |
-0.06 |
38,611 |
170,763 |
+2,873 |
Aug14 |
140506 |
41.13 |
41.42 |
41.04 |
41.10 |
-0.07 |
4,212 |
17,893 |
-282 |
Sep14 |
140506 |
41.04 |
41.19 |
40.93 |
41.02 |
+0.01 |
1,718 |
11,498 |
+102 |
Oct14 |
140506 |
40.70 |
40.89 |
40.59 |
40.79 |
+0.09 |
1,475 |
12,815 |
+110 |
Dec14 |
140506 |
40.75 |
40.99 |
40.60 |
40.87 |
+0.12 |
10,895 |
78,796 |
+650 |
Jan15 |
140506 |
40.94 |
41.05 |
40.70 |
40.98 |
+0.12 |
686 |
7,855 |
+4 |
Mar15 |
140506 |
40.97 |
41.21 |
40.84 |
41.13 |
+0.10 |
406 |
4,291 |
+36 |
May15 |
140506 |
41.19 |
41.27 |
40.94 |
41.24 |
+0.12 |
433 |
2,614 |
-65 |
Jul15 |
140506 |
41.38 |
41.43 |
41.05 |
41.37 |
+0.11 |
603 |
1,600 |
+54 |
Total Volume and Open Interest |
60,951 |
311,666 |
+3,139 |
Canola(WCE) |
May14 |
140506 |
482.9 |
482.9 |
482.9 |
482.9 |
-6.7 |
22 |
216 |
-22 |
Jul14 |
140506 |
474.7 |
474.7 |
466.7 |
468.9 |
-6.7 |
7,447 |
92,215 |
-1,357 |
Nov14 |
140506 |
478.7 |
481.0 |
474.5 |
475.9 |
-4.3 |
10,351 |
68,102 |
-350 |
Jan15 |
140506 |
484.3 |
484.3 |
480.1 |
481.3 |
-4.3 |
687 |
16,291 |
+94 |
Mar15 |
140506 |
487.7 |
487.8 |
485.9 |
486.0 |
-4.4 |
73 |
5,293 |
+35 |
Total Volume and Open Interest |
18,595 |
186,681 |
-1,590 |
Corn(CBOT) |
May14 |
140506 |
503.00 |
514.00 |
497.75 |
513.00 |
+9.75 |
15,131 |
9,813 |
-7,560 |
Jul14 |
140506 |
507.25 |
519.00 |
502.00 |
517.50 |
+9.50 |
125,005 |
617,119 |
-3,927 |
Sep14 |
140506 |
502.75 |
513.50 |
498.25 |
513.00 |
+9.25 |
26,852 |
192,144 |
+433 |
Dec14 |
140506 |
499.50 |
509.75 |
495.50 |
509.50 |
+9.50 |
47,737 |
392,680 |
+4,768 |
Mar15 |
140506 |
507.00 |
517.50 |
503.75 |
517.25 |
+9.25 |
3,670 |
58,560 |
+262 |
May15 |
140506 |
511.00 |
523.25 |
510.00 |
523.25 |
+9.25 |
918 |
12,341 |
+270 |
Jul15 |
140506 |
517.25 |
528.75 |
515.75 |
528.50 |
+9.00 |
2,262 |
19,454 |
+629 |
Sep15 |
140506 |
497.00 |
506.25 |
497.00 |
506.25 |
+9.25 |
30 |
1,542 |
+0 |
Dec15 |
140506 |
493.00 |
502.50 |
490.50 |
502.25 |
+7.75 |
1,107 |
39,931 |
+42 |
Mar16 |
140506 |
500.00 |
509.25 |
500.00 |
509.25 |
+4.25 |
10 |
638 |
+6 |
Total Volume and Open Interest |
222,731 |
1,346,930 |
-5,073 |
Wheat(CBOT) |
May14 |
140506 |
724.25 |
735.00 |
716.75 |
731.75 |
+10.50 |
1,890 |
1,422 |
-722 |
Jul14 |
140506 |
733.50 |
744.00 |
723.75 |
739.00 |
+10.00 |
47,911 |
221,938 |
-2,747 |
Sep14 |
140506 |
741.50 |
751.50 |
732.00 |
747.50 |
+10.50 |
7,976 |
49,299 |
+663 |
Dec14 |
140506 |
754.00 |
765.00 |
745.25 |
761.00 |
+11.25 |
10,963 |
54,841 |
+894 |
Mar15 |
140506 |
763.50 |
776.00 |
756.75 |
772.00 |
+11.00 |
1,199 |
16,121 |
+149 |
May15 |
140506 |
769.00 |
778.00 |
761.00 |
776.25 |
+10.75 |
453 |
1,784 |
+176 |
Total Volume and Open Interest |
71,210 |
355,180 |
-1,227 |
Wheat(KCBT) |
May14 |
140506 |
848.50 |
854.50 |
838.75 |
843.00 |
+4.25 |
520 |
256 |
-317 |
Jul14 |
140506 |
835.25 |
855.50 |
829.75 |
845.75 |
+13.75 |
17,798 |
92,816 |
+919 |
Sep14 |
140506 |
836.50 |
857.00 |
831.75 |
849.50 |
+16.25 |
4,878 |
19,209 |
+39 |
Dec14 |
140506 |
841.25 |
862.00 |
836.00 |
855.00 |
+18.00 |
5,938 |
31,229 |
+598 |
Mar15 |
140506 |
839.50 |
860.75 |
836.75 |
855.50 |
+18.75 |
358 |
2,810 |
+48 |
May15 |
140506 |
834.50 |
850.00 |
827.50 |
844.00 |
+16.50 |
107 |
393 |
+33 |
Total Volume and Open Interest |
29,896 |
148,837 |
+1,524 |
Wheat(MGE) |
May14 |
140506 |
775.25 |
794.00 |
775.25 |
792.00 |
+16.75 |
55 |
175 |
-99 |
Jul14 |
140506 |
791.50 |
813.50 |
786.25 |
804.75 |
+15.50 |
5,107 |
34,351 |
-558 |
Sep14 |
140506 |
797.75 |
819.75 |
793.75 |
812.00 |
+17.00 |
2,654 |
14,455 |
-477 |
Dec14 |
140506 |
805.25 |
829.50 |
804.25 |
821.50 |
+16.25 |
1,985 |
15,786 |
+830 |
Mar15 |
140506 |
810.75 |
835.50 |
810.25 |
827.75 |
+16.00 |
427 |
4,666 |
+107 |
Total Volume and Open Interest |
10,256 |
70,098 |
-189 |
Oats(CBOT) |
May14 |
140506 |
410.00 |
410.00 |
407.50 |
407.50 |
-0.75 |
62 |
154 |
-66 |
Jul14 |
140506 |
353.00 |
359.75 |
348.00 |
359.50 |
+7.75 |
225 |
4,798 |
+6 |
Sep14 |
140506 |
336.75 |
345.75 |
336.25 |
343.50 |
+7.25 |
7 |
157 |
+2 |
Dec14 |
140506 |
328.50 |
333.50 |
328.50 |
332.00 |
+3.50 |
51 |
2,046 |
+14 |
Total Volume and Open Interest |
349 |
7,317 |
-43 |
Rough Rice(CBOT) |
May14 |
140506 |
15.56 |
15.56 |
15.52 |
15.56 |
+0.04 |
38 |
47 |
-30 |
Jul14 |
140506 |
15.50 |
15.60 |
15.49 |
15.56 |
+0.04 |
250 |
5,805 |
+39 |
Sep14 |
140506 |
14.54 |
14.56 |
14.51 |
14.55 |
-0.01 |
55 |
1,626 |
-2 |
Nov14 |
140506 |
14.69 |
14.69 |
14.65 |
14.69 |
+0.01 |
3 |
530 |
+0 |
Total Volume and Open Interest |
346 |
8,009 |
+7 |
Live Cattle(CME) |
Jun14 |
140506 |
137.750 |
138.575 |
137.650 |
138.300 |
+0.765 |
29,982 |
163,921 |
-5,954 |
Aug14 |
140506 |
137.350 |
138.350 |
137.235 |
137.935 |
+0.685 |
18,117 |
87,961 |
+1,935 |
Oct14 |
140506 |
141.450 |
142.535 |
141.435 |
142.250 |
+0.765 |
5,638 |
47,955 |
+750 |
Dec14 |
140506 |
143.950 |
144.900 |
143.825 |
144.630 |
+0.695 |
5,307 |
25,066 |
+1,140 |
Feb15 |
140506 |
145.075 |
146.130 |
145.075 |
145.950 |
+0.665 |
1,386 |
10,435 |
-83 |
Apr15 |
140506 |
145.500 |
146.300 |
145.300 |
146.185 |
+0.785 |
849 |
4,291 |
+8 |
Total Volume and Open Interest |
61,554 |
341,192 |
-2,034 |
Feeder Cattle(CME) |
May14 |
140506 |
182.800 |
184.750 |
182.785 |
183.485 |
+0.835 |
2,210 |
7,434 |
-614 |
Aug14 |
140506 |
190.150 |
192.580 |
190.080 |
191.250 |
+1.450 |
7,078 |
24,943 |
+161 |
Sep14 |
140506 |
190.850 |
193.000 |
190.750 |
191.880 |
+1.380 |
1,349 |
3,990 |
+212 |
Oct14 |
140506 |
191.100 |
193.100 |
190.880 |
192.200 |
+1.515 |
1,344 |
4,273 |
+162 |
Nov14 |
140506 |
190.650 |
192.800 |
190.650 |
192.130 |
+1.480 |
542 |
2,471 |
+135 |
Jan15 |
140506 |
187.700 |
190.000 |
187.700 |
189.300 |
+1.550 |
209 |
896 |
+53 |
Mar15 |
140506 |
185.800 |
187.750 |
185.800 |
187.250 |
+1.450 |
68 |
272 |
+24 |
Total Volume and Open Interest |
12,808 |
44,325 |
+141 |
Lean Hogs(CME) |
May14 |
140506 |
116.950 |
116.980 |
115.600 |
116.050 |
-0.850 |
516 |
2,381 |
-137 |
Jun14 |
140506 |
122.700 |
124.700 |
122.600 |
123.230 |
+0.880 |
16,708 |
90,372 |
-1,881 |
Jul14 |
140506 |
122.900 |
124.500 |
122.580 |
123.300 |
+1.320 |
5,237 |
27,656 |
+228 |
Aug14 |
140506 |
122.430 |
124.300 |
122.430 |
122.800 |
+0.700 |
5,161 |
45,442 |
+834 |
Oct14 |
140506 |
104.000 |
104.785 |
103.700 |
104.250 |
+0.250 |
3,556 |
40,321 |
-310 |
Dec14 |
140506 |
94.650 |
95.300 |
94.635 |
94.950 |
-0.050 |
3,009 |
31,058 |
+1,429 |
Feb15 |
140506 |
90.050 |
90.350 |
89.800 |
90.050 |
-0.250 |
545 |
10,528 |
+83 |
Apr15 |
140506 |
89.150 |
89.385 |
88.900 |
88.900 |
-0.100 |
238 |
6,438 |
+151 |
Total Volume and Open Interest |
35,067 |
256,033 |
+455 |
Class III Milk(CME) |
May14 |
140506 |
22.84 |
22.84 |
22.66 |
22.70 |
-0.11 |
201 |
4,908 |
-40 |
Jun14 |
140506 |
21.53 |
21.53 |
21.05 |
21.09 |
-0.34 |
232 |
4,673 |
+5 |
Jul14 |
140506 |
20.50 |
20.50 |
20.14 |
20.17 |
-0.23 |
131 |
3,153 |
+51 |
Aug14 |
140506 |
19.75 |
19.80 |
19.68 |
19.73 |
-0.08 |
64 |
2,610 |
+8 |
Sep14 |
140506 |
19.75 |
19.82 |
19.68 |
19.70 |
-0.15 |
34 |
2,362 |
+16 |
Total Volume and Open Interest |
767 |
25,826 |
+74 |
Cocoa(ICE) |
May14 |
140506 |
2919 |
2919 |
2913 |
2913 |
-8 |
6 |
628 |
-66 |
Jul14 |
140506 |
2930 |
2932 |
2915 |
2920 |
-7 |
10,704 |
101,829 |
-310 |
Sep14 |
140506 |
2939 |
2942 |
2927 |
2932 |
-6 |
3,839 |
37,045 |
+564 |
Dec14 |
140506 |
2949 |
2952 |
2940 |
2944 |
-5 |
1,956 |
35,613 |
+433 |
Mar15 |
140506 |
2958 |
2961 |
2948 |
2952 |
-5 |
160 |
19,882 |
+29 |
May15 |
140506 |
2951 |
2955 |
2951 |
2952 |
-5 |
50 |
4,101 |
+10 |
Jul15 |
140506 |
2948 |
2948 |
2948 |
2948 |
-5 |
0 |
2,437 |
+0 |
Total Volume and Open Interest |
16,715 |
202,445 |
+660 |
Coffee "C"(ICE) |
May14 |
140506 |
203.10 |
203.10 |
199.55 |
199.55 |
-2.85 |
4 |
175 |
-7 |
Jul14 |
140506 |
204.65 |
207.00 |
201.10 |
202.25 |
-3.00 |
7,469 |
83,105 |
-249 |
Sep14 |
140506 |
206.80 |
209.00 |
203.50 |
204.45 |
-2.90 |
2,593 |
28,576 |
+868 |
Dec14 |
140506 |
209.55 |
211.20 |
206.10 |
206.95 |
-2.85 |
2,797 |
21,617 |
+288 |
Mar15 |
140506 |
212.10 |
213.90 |
209.20 |
209.20 |
-2.80 |
392 |
12,544 |
+47 |
May15 |
140506 |
212.55 |
213.15 |
209.75 |
209.75 |
-2.70 |
191 |
3,584 |
+25 |
Total Volume and Open Interest |
13,533 |
158,083 |
+999 |
Orange Juice(ICE) |
May14 |
140506 |
157.30 |
158.00 |
157.00 |
157.00 |
-0.40 |
35 |
1,718 |
-33 |
Jul14 |
140506 |
160.65 |
161.10 |
160.00 |
160.00 |
-0.40 |
1,093 |
15,434 |
-157 |
Sep14 |
140506 |
161.85 |
162.15 |
161.00 |
161.05 |
-0.80 |
240 |
1,621 |
+60 |
Nov14 |
140506 |
163.15 |
163.20 |
162.65 |
162.70 |
-0.75 |
46 |
689 |
+6 |
Jan15 |
140506 |
163.25 |
163.35 |
163.25 |
163.35 |
-0.40 |
14 |
237 |
+11 |
Mar15 |
140506 |
162.85 |
162.85 |
162.85 |
162.85 |
-0.40 |
|
|
|
Total Volume and Open Interest |
1,428 |
19,699 |
-113 |
Sugar #11(ICE) |
Jul14 |
140506 |
17.45 |
17.55 |
17.15 |
17.20 |
-0.27 |
43,901 |
435,038 |
+1,227 |
Oct14 |
140506 |
18.10 |
18.19 |
17.82 |
17.88 |
-0.26 |
16,885 |
160,761 |
+3,570 |
Mar15 |
140506 |
18.92 |
18.95 |
18.61 |
18.68 |
-0.24 |
9,883 |
103,317 |
+900 |
May15 |
140506 |
18.80 |
18.81 |
18.58 |
18.65 |
-0.22 |
1,620 |
24,969 |
+581 |
Jul15 |
140506 |
18.73 |
18.73 |
18.50 |
18.60 |
-0.19 |
1,281 |
23,103 |
+512 |
Oct15 |
140506 |
18.84 |
18.84 |
18.74 |
18.84 |
-0.12 |
402 |
17,073 |
+127 |
Mar16 |
140506 |
19.20 |
19.25 |
19.11 |
19.25 |
-0.09 |
224 |
10,370 |
+110 |
May16 |
140506 |
19.00 |
19.08 |
19.00 |
19.08 |
-0.09 |
13 |
1,986 |
-6 |
Total Volume and Open Interest |
74,284 |
783,501 |
+7,065 |
London Cocoa(LCE) |
May14 |
140506 |
1809 |
1810 |
1792 |
1801 |
-5 |
6,743 |
40,337 |
-9,262 |
Jul14 |
140506 |
1825 |
1826 |
1807 |
1813 |
-9 |
14,474 |
78,394 |
-618 |
Sep14 |
140506 |
1829 |
1829 |
1812 |
1818 |
-7 |
8,011 |
40,138 |
+943 |
Dec14 |
140506 |
1825 |
1827 |
1810 |
1817 |
-6 |
6,146 |
50,715 |
+1,282 |
Mar15 |
140506 |
1821 |
1821 |
1805 |
1813 |
-4 |
2,330 |
51,193 |
+1,042 |
May15 |
140506 |
1808 |
1812 |
1798 |
1807 |
-2 |
1,626 |
11,427 |
+484 |
Jul15 |
140506 |
1802 |
1809 |
1802 |
1804 |
-1 |
413 |
915 |
+1 |
Total Volume and Open Interest |
40,349 |
273,993 |
-6,128 |
London Sugar(LCE) |
Aug14 |
140506 |
469.70 |
472.00 |
465.00 |
466.60 |
-3.90 |
1,554 |
46,381 |
+1,578 |
Oct14 |
140506 |
474.00 |
477.00 |
469.90 |
471.20 |
-4.90 |
634 |
22,222 |
+1,616 |
Dec14 |
140506 |
484.20 |
485.20 |
481.00 |
482.30 |
-4.60 |
66 |
7,702 |
+27 |
Mar15 |
140506 |
496.00 |
496.00 |
491.30 |
493.00 |
-4.80 |
370 |
5,885 |
-55 |
May15 |
140506 |
501.50 |
501.50 |
497.60 |
498.50 |
-4.20 |
48 |
2,481 |
+0 |
Total Volume and Open Interest |
2,672 |
86,480 |
+3,167 |
Cotton(ICE) |
May14 |
140506 |
94.00 |
94.19 |
92.71 |
93.70 |
-0.92 |
76 |
479 |
-55 |
Jul14 |
140506 |
94.74 |
94.74 |
93.77 |
93.98 |
-0.77 |
10,187 |
121,481 |
+1,973 |
Oct14 |
140506 |
85.00 |
85.00 |
84.25 |
84.72 |
-0.20 |
16 |
101 |
+14 |
Dec14 |
140506 |
84.40 |
84.58 |
83.90 |
84.12 |
-0.41 |
5,383 |
60,861 |
+1,370 |
Mar15 |
140506 |
83.30 |
83.41 |
83.00 |
83.24 |
-0.27 |
326 |
4,556 |
+147 |
May15 |
140506 |
83.00 |
83.17 |
82.82 |
83.17 |
-0.24 |
8 |
501 |
+0 |
Total Volume and Open Interest |
16,113 |
189,610 |
+3,499 |
Lumber(CME) |
May14 |
140506 |
341.6 |
344.5 |
338.0 |
338.4 |
-3.1 |
404 |
636 |
-196 |
Jul14 |
140506 |
339.1 |
344.5 |
338.1 |
341.7 |
-0.7 |
562 |
3,252 |
-3 |
Sep14 |
140506 |
345.2 |
347.0 |
341.4 |
345.0 |
-1.0 |
86 |
417 |
+25 |
Nov14 |
140506 |
343.3 |
346.0 |
341.0 |
345.0 |
+0.9 |
20 |
79 |
-9 |
Total Volume and Open Interest |
1,072 |
4,386 |
-183 |
Crude Oil(NYM) |
Jun14 |
140506 |
99.38 |
100.42 |
99.32 |
99.50 |
+0.02 |
213,631 |
308,632 |
-6,837 |
Jul14 |
140506 |
98.66 |
99.59 |
98.57 |
98.65 |
-0.08 |
72,450 |
198,940 |
+1,232 |
Aug14 |
140506 |
97.75 |
98.60 |
97.67 |
97.70 |
-0.12 |
31,991 |
108,639 |
+3,531 |
Sep14 |
140506 |
96.78 |
97.61 |
96.73 |
96.76 |
-0.15 |
21,911 |
110,089 |
-608 |
Oct14 |
140506 |
95.91 |
96.67 |
95.82 |
95.86 |
-0.18 |
10,988 |
65,994 |
+1,832 |
Nov14 |
140506 |
95.31 |
95.75 |
94.98 |
95.01 |
-0.19 |
5,541 |
45,829 |
+208 |
Dec14 |
140506 |
94.37 |
95.03 |
94.20 |
94.25 |
-0.19 |
36,832 |
214,823 |
+1,517 |
Jan15 |
140506 |
93.79 |
94.17 |
93.44 |
93.46 |
-0.21 |
2,712 |
49,805 |
+47 |
Feb15 |
140506 |
92.90 |
93.23 |
92.67 |
92.70 |
-0.23 |
1,211 |
28,034 |
+88 |
Mar15 |
140506 |
92.24 |
92.49 |
91.96 |
92.03 |
-0.24 |
4,427 |
48,365 |
+320 |
Apr15 |
140506 |
91.56 |
91.92 |
91.33 |
91.36 |
-0.25 |
1,380 |
19,916 |
+168 |
May15 |
140506 |
91.19 |
91.48 |
90.71 |
90.76 |
-0.26 |
1,100 |
18,290 |
-146 |
Jun15 |
140506 |
90.65 |
90.90 |
90.17 |
90.22 |
-0.26 |
8,227 |
67,632 |
+1,306 |
Jul15 |
140506 |
89.58 |
89.58 |
89.58 |
89.58 |
-0.26 |
1,026 |
19,621 |
-166 |
Aug15 |
140506 |
88.99 |
88.99 |
88.99 |
88.99 |
-0.25 |
759 |
15,881 |
+58 |
Sep15 |
140506 |
88.50 |
88.50 |
88.50 |
88.50 |
-0.24 |
333 |
24,149 |
-38 |
Total Volume and Open Interest |
426,339 |
1,644,465 |
+3,071 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140506 |
99.425 |
100.425 |
99.325 |
99.500 |
+0.025 |
4,115 |
1,770 |
-274 |
Jul14 |
140506 |
98.700 |
99.600 |
98.625 |
98.650 |
-0.075 |
398 |
1,559 |
+261 |
Aug14 |
140506 |
97.750 |
98.475 |
97.700 |
97.700 |
-0.125 |
32 |
1,011 |
+13 |
Sep14 |
140506 |
97.375 |
97.375 |
96.750 |
96.750 |
-0.150 |
34 |
425 |
-18 |
Oct14 |
140506 |
96.225 |
96.225 |
95.850 |
95.850 |
-0.200 |
30 |
328 |
+22 |
Nov14 |
140506 |
95.000 |
95.000 |
95.000 |
95.000 |
-0.200 |
8 |
24 |
+0 |
Dec14 |
140506 |
94.600 |
94.925 |
94.250 |
94.250 |
-0.200 |
4 |
353 |
+2 |
Jan15 |
140506 |
93.450 |
93.450 |
93.450 |
93.450 |
-0.225 |
0 |
1 |
+0 |
Feb15 |
140506 |
92.700 |
92.700 |
92.700 |
92.700 |
-0.225 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,622 |
5,550 |
+6 |
Heating Oil(NYM) |
Jun14 |
140506 |
289.90 |
292.25 |
288.56 |
288.77 |
-1.87 |
53,285 |
90,807 |
-2,089 |
Jul14 |
140506 |
289.30 |
291.68 |
288.19 |
288.37 |
-1.85 |
17,657 |
44,200 |
+653 |
Aug14 |
140506 |
289.15 |
291.40 |
288.00 |
288.20 |
-1.86 |
6,946 |
18,935 |
+555 |
Sep14 |
140506 |
290.02 |
291.10 |
288.11 |
288.23 |
-1.88 |
4,986 |
21,789 |
+52 |
Oct14 |
140506 |
290.57 |
290.65 |
288.18 |
288.25 |
-1.87 |
3,145 |
9,703 |
-31 |
Nov14 |
140506 |
290.03 |
290.16 |
288.05 |
288.18 |
-1.84 |
1,935 |
8,557 |
+334 |
Dec14 |
140506 |
289.03 |
290.51 |
287.83 |
288.01 |
-1.79 |
7,554 |
30,274 |
-1,550 |
Jan15 |
140506 |
289.51 |
289.81 |
287.70 |
287.79 |
-1.74 |
726 |
9,450 |
+240 |
Feb15 |
140506 |
289.00 |
289.09 |
286.99 |
287.05 |
-1.71 |
375 |
3,545 |
+53 |
Mar15 |
140506 |
287.59 |
287.59 |
285.76 |
285.76 |
-1.70 |
843 |
4,704 |
+518 |
Apr15 |
140506 |
286.08 |
286.08 |
284.06 |
284.06 |
-1.69 |
247 |
3,055 |
+135 |
May15 |
140506 |
283.80 |
284.40 |
282.68 |
282.68 |
-1.72 |
95 |
2,053 |
-8 |
Jun15 |
140506 |
282.78 |
283.12 |
281.43 |
281.57 |
-1.72 |
3,731 |
10,829 |
+578 |
Jul15 |
140506 |
281.46 |
281.46 |
280.81 |
280.81 |
-1.72 |
19 |
535 |
+1 |
Total Volume and Open Interest |
101,829 |
269,001 |
-523 |
Gasoline(NYMEX) |
Jun14 |
140506 |
290.57 |
292.49 |
287.74 |
288.58 |
-2.34 |
62,682 |
120,761 |
-3,275 |
Jul14 |
140506 |
288.00 |
289.75 |
285.78 |
286.50 |
-2.03 |
37,335 |
61,374 |
+1,698 |
Aug14 |
140506 |
284.58 |
286.27 |
282.72 |
283.47 |
-1.82 |
23,379 |
31,275 |
-54 |
Sep14 |
140506 |
280.76 |
282.14 |
279.02 |
279.70 |
-1.63 |
16,609 |
33,973 |
+15 |
Oct14 |
140506 |
264.65 |
266.26 |
263.95 |
264.19 |
-1.52 |
6,337 |
20,918 |
-85 |
Nov14 |
140506 |
260.84 |
261.95 |
260.03 |
260.07 |
-1.40 |
3,292 |
12,982 |
-167 |
Dec14 |
140506 |
257.83 |
259.31 |
256.99 |
257.41 |
-1.37 |
3,905 |
19,774 |
+344 |
Jan15 |
140506 |
257.44 |
257.91 |
256.08 |
256.17 |
-1.40 |
503 |
6,617 |
+19 |
Feb15 |
140506 |
257.35 |
257.35 |
256.02 |
256.02 |
-1.45 |
211 |
2,841 |
-94 |
Mar15 |
140506 |
257.39 |
257.39 |
256.70 |
256.70 |
-1.44 |
201 |
2,581 |
+98 |
Total Volume and Open Interest |
154,633 |
317,430 |
-1,383 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140506 |
290.00 |
290.00 |
288.58 |
288.60 |
-2.30 |
0 |
1 |
+0 |
Jul14 |
140506 |
286.50 |
286.50 |
286.50 |
286.50 |
-2.00 |
|
|
|
Aug14 |
140506 |
283.50 |
283.50 |
283.47 |
283.50 |
-1.80 |
|
|
|
Sep14 |
140506 |
279.70 |
279.70 |
279.70 |
279.70 |
-1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun14 |
140506 |
4.702 |
4.806 |
4.692 |
4.799 |
+0.111 |
62,420 |
179,675 |
-5,788 |
Jul14 |
140506 |
4.732 |
4.824 |
4.725 |
4.818 |
+0.103 |
25,019 |
188,751 |
-1,277 |
Aug14 |
140506 |
4.727 |
4.819 |
4.724 |
4.812 |
+0.100 |
8,055 |
61,526 |
+196 |
Sep14 |
140506 |
4.714 |
4.791 |
4.712 |
4.786 |
+0.097 |
7,389 |
63,474 |
+269 |
Oct14 |
140506 |
4.707 |
4.795 |
4.707 |
4.790 |
+0.094 |
15,919 |
116,833 |
-1,850 |
Nov14 |
140506 |
4.745 |
4.826 |
4.744 |
4.823 |
+0.090 |
6,529 |
41,920 |
+1,435 |
Dec14 |
140506 |
4.858 |
4.927 |
4.858 |
4.923 |
+0.087 |
4,646 |
55,380 |
-179 |
Jan15 |
140506 |
4.916 |
4.994 |
4.916 |
4.989 |
+0.083 |
7,672 |
64,461 |
-37 |
Feb15 |
140506 |
4.882 |
4.955 |
4.882 |
4.953 |
+0.081 |
1,898 |
25,755 |
+614 |
Mar15 |
140506 |
4.771 |
4.840 |
4.767 |
4.836 |
+0.073 |
7,159 |
50,862 |
-278 |
Apr15 |
140506 |
4.245 |
4.268 |
4.225 |
4.256 |
+0.017 |
6,937 |
66,327 |
+1,102 |
May15 |
140506 |
4.204 |
4.220 |
4.198 |
4.208 |
+0.014 |
409 |
26,708 |
-24 |
Jun15 |
140506 |
4.218 |
4.233 |
4.216 |
4.225 |
+0.017 |
217 |
15,966 |
+13 |
Jul15 |
140506 |
4.242 |
4.257 |
4.239 |
4.251 |
+0.019 |
195 |
9,251 |
-5 |
Aug15 |
140506 |
4.237 |
4.253 |
4.233 |
4.246 |
+0.019 |
20 |
12,948 |
+11 |
Sep15 |
140506 |
4.222 |
4.242 |
4.220 |
4.231 |
+0.019 |
59 |
7,387 |
+15 |
Total Volume and Open Interest |
155,438 |
1,086,520 |
-5,670 |
Brent Crude Oil(ICE) |
Jun14 |
140506 |
107.53 |
108.21 |
106.97 |
107.06 |
-0.66 |
215,151 |
224,686 |
-1,611 |
Jul14 |
140506 |
106.91 |
107.58 |
106.40 |
106.49 |
-0.63 |
128,067 |
268,047 |
+8,515 |
Aug14 |
140506 |
106.39 |
106.97 |
105.87 |
105.95 |
-0.59 |
54,165 |
126,715 |
+6,227 |
Sep14 |
140506 |
105.66 |
106.25 |
105.19 |
105.28 |
-0.58 |
29,376 |
128,759 |
+1,207 |
Oct14 |
140506 |
105.07 |
105.67 |
104.64 |
104.70 |
-0.58 |
13,270 |
67,821 |
-487 |
Nov14 |
140506 |
104.59 |
105.20 |
104.17 |
104.23 |
-0.57 |
7,456 |
53,178 |
+255 |
Dec14 |
140506 |
104.17 |
104.74 |
103.70 |
103.78 |
-0.56 |
46,904 |
174,158 |
-401 |
Jan15 |
140506 |
103.87 |
104.22 |
103.29 |
103.35 |
-0.54 |
3,229 |
41,968 |
+813 |
Feb15 |
140506 |
103.55 |
103.70 |
102.95 |
102.95 |
-0.52 |
1,648 |
23,429 |
-47 |
Mar15 |
140506 |
103.02 |
103.02 |
102.55 |
102.55 |
-0.50 |
3,541 |
33,120 |
+691 |
Apr15 |
140506 |
102.20 |
102.20 |
102.20 |
102.20 |
-0.48 |
1,219 |
17,391 |
+569 |
May15 |
140506 |
101.82 |
101.82 |
101.82 |
101.82 |
-0.46 |
417 |
15,202 |
+44 |
Jun15 |
140506 |
101.80 |
102.21 |
101.39 |
101.43 |
-0.43 |
9,990 |
73,707 |
+1,661 |
Jul15 |
140506 |
101.10 |
101.10 |
101.10 |
101.10 |
-0.41 |
347 |
16,252 |
+77 |
Total Volume and Open Interest |
533,481 |
1,512,661 |
+20,053 |
Gas Oil(ICE) |
May14 |
140506 |
898.00 |
906.50 |
896.00 |
900.25 |
+2.25 |
34,660 |
49,200 |
-5,278 |
Jun14 |
140506 |
895.75 |
903.75 |
893.00 |
897.50 |
+1.75 |
68,555 |
126,373 |
-1,004 |
Jul14 |
140506 |
895.00 |
901.50 |
891.00 |
895.50 |
+1.25 |
26,535 |
58,716 |
+1,528 |
Aug14 |
140506 |
894.50 |
899.50 |
890.00 |
894.25 |
+1.00 |
8,815 |
34,433 |
+1,112 |
Sep14 |
140506 |
893.25 |
898.75 |
889.25 |
893.50 |
+1.00 |
8,010 |
35,998 |
-44 |
Oct14 |
140506 |
894.00 |
897.75 |
888.50 |
892.75 |
+1.25 |
5,246 |
28,901 |
+304 |
Nov14 |
140506 |
891.50 |
895.00 |
886.50 |
890.75 |
+1.25 |
4,003 |
21,390 |
-16 |
Dec14 |
140506 |
888.25 |
893.00 |
884.00 |
888.25 |
+1.25 |
15,613 |
75,573 |
+1,192 |
Jan15 |
140506 |
887.50 |
887.50 |
883.75 |
885.25 |
+1.25 |
594 |
14,216 |
-31 |
Total Volume and Open Interest |
172,031 |
444,800 |
-2,237 |
Ethanol(CBOT) |
May14 |
140505 |
2.104 |
2.105 |
2.085 |
2.100 |
-0.043 |
128 |
157 |
-93 |
Jun14 |
140506 |
1.971 |
2.002 |
1.936 |
1.995 |
-0.011 |
229 |
1,889 |
-3 |
Jul14 |
140506 |
1.960 |
1.972 |
1.922 |
1.972 |
-0.013 |
163 |
1,362 |
+46 |
Aug14 |
140506 |
1.892 |
1.940 |
1.892 |
1.940 |
-0.015 |
202 |
1,103 |
+12 |
Sep14 |
140506 |
1.890 |
1.899 |
1.890 |
1.899 |
-0.012 |
75 |
664 |
+42 |
Oct14 |
140506 |
1.865 |
1.870 |
1.855 |
1.870 |
unch |
78 |
689 |
-7 |
Nov14 |
140506 |
1.850 |
1.850 |
1.850 |
1.850 |
+0.011 |
105 |
351 |
+1 |
Dec14 |
140506 |
1.780 |
1.814 |
1.776 |
1.814 |
+0.014 |
168 |
778 |
+125 |
Total Volume and Open Interest |
1,308 |
7,718 |
+208 |
WTI Crude Oil(ICE) |
Jun14 |
140506 |
99.41 |
100.42 |
99.35 |
99.50 |
+0.02 |
33,932 |
98,542 |
-993 |
Jul14 |
140506 |
98.69 |
99.58 |
98.63 |
98.65 |
-0.08 |
23,900 |
51,153 |
+1,023 |
Aug14 |
140506 |
97.96 |
98.59 |
97.70 |
97.70 |
-0.12 |
9,543 |
25,354 |
+783 |
Sep14 |
140506 |
96.96 |
97.61 |
96.75 |
96.76 |
-0.15 |
7,259 |
28,408 |
-1,072 |
Oct14 |
140506 |
95.98 |
96.63 |
95.86 |
95.86 |
-0.18 |
4,416 |
16,344 |
+2,139 |
Nov14 |
140506 |
95.34 |
95.69 |
95.01 |
95.01 |
-0.19 |
1,089 |
12,715 |
+131 |
Dec14 |
140506 |
94.58 |
95.03 |
94.23 |
94.25 |
-0.19 |
10,675 |
100,963 |
+630 |
Jan15 |
140506 |
93.46 |
93.46 |
93.46 |
93.46 |
-0.21 |
146 |
8,572 |
+44 |
Feb15 |
140506 |
92.70 |
92.70 |
92.70 |
92.70 |
-0.23 |
103 |
2,962 |
+2 |
Mar15 |
140506 |
92.03 |
92.03 |
92.03 |
92.03 |
-0.24 |
1,003 |
11,936 |
+754 |
Apr15 |
140506 |
91.36 |
91.36 |
91.36 |
91.36 |
-0.25 |
103 |
862 |
-44 |
May15 |
140506 |
90.76 |
90.76 |
90.76 |
90.76 |
-0.26 |
103 |
1,193 |
+21 |
Jun15 |
140506 |
90.20 |
90.22 |
90.20 |
90.22 |
-0.26 |
438 |
26,680 |
+239 |
Jul15 |
140506 |
89.58 |
89.58 |
89.58 |
89.58 |
-0.26 |
52 |
1,498 |
-52 |
Aug15 |
140506 |
88.99 |
88.99 |
88.99 |
88.99 |
-0.25 |
12 |
985 |
+12 |
Sep15 |
140506 |
88.50 |
88.50 |
88.50 |
88.50 |
-0.24 |
1 |
6,233 |
+0 |
Total Volume and Open Interest |
95,637 |
510,377 |
+4,089 |
US Dollar Index(ICE) |
Jun14 |
140506 |
79.550 |
79.565 |
79.090 |
79.125 |
-0.405 |
23,757 |
53,567 |
-223 |
Sep14 |
140506 |
79.695 |
79.695 |
79.230 |
79.245 |
-0.420 |
132 |
1,521 |
+69 |
Dec14 |
140506 |
79.700 |
79.700 |
79.355 |
79.385 |
-0.420 |
12 |
192 |
+0 |
Total Volume and Open Interest |
23,901 |
55,310 |
-154 |
Australian Dollar(CME) |
Jun14 |
140506 |
92.51 |
93.43 |
92.45 |
93.31 |
+0.79 |
92,592 |
104,062 |
-2,788 |
Sep14 |
140506 |
91.99 |
92.84 |
91.88 |
92.73 |
+0.78 |
376 |
594 |
+19 |
Dec14 |
140506 |
92.00 |
92.19 |
91.37 |
92.15 |
+0.78 |
9 |
18 |
+6 |
Total Volume and Open Interest |
92,977 |
104,683 |
-2,763 |
British Pound(CME) |
Jun14 |
140506 |
168.61 |
169.92 |
168.61 |
169.80 |
+1.16 |
92,847 |
230,738 |
-5,371 |
Sep14 |
140506 |
168.55 |
169.78 |
168.55 |
169.67 |
+1.16 |
312 |
1,397 |
+50 |
Dec14 |
140506 |
169.52 |
169.52 |
168.36 |
169.52 |
+1.16 |
0 |
79 |
+0 |
Total Volume and Open Interest |
93,159 |
232,278 |
-5,321 |
Canadian Dollar(CME) |
Jun14 |
140506 |
91.19 |
91.88 |
91.14 |
91.81 |
+0.59 |
59,472 |
110,172 |
+314 |
Sep14 |
140506 |
91.07 |
91.65 |
91.02 |
91.61 |
+0.59 |
1,196 |
6,117 |
+716 |
Dec14 |
140506 |
91.05 |
91.44 |
90.82 |
91.41 |
+0.59 |
21 |
2,448 |
+5 |
Mar15 |
140506 |
91.23 |
91.23 |
90.62 |
91.21 |
+0.59 |
3 |
436 |
+0 |
Total Volume and Open Interest |
60,705 |
119,407 |
+1,041 |
Japanese Yen(CME) |
Jun14 |
140506 |
97.92 |
98.56 |
97.88 |
98.48 |
+0.53 |
179,162 |
170,088 |
+3,546 |
Sep14 |
140506 |
97.95 |
98.60 |
97.95 |
98.53 |
+0.52 |
789 |
1,208 |
+156 |
Dec14 |
140506 |
98.60 |
98.60 |
98.07 |
98.60 |
+0.53 |
6 |
84 |
+0 |
Total Volume and Open Interest |
179,968 |
171,440 |
+3,703 |
Swiss Franc(CME) |
Jun14 |
140506 |
113.98 |
114.71 |
113.93 |
114.49 |
+0.50 |
38,649 |
47,321 |
+248 |
Sep14 |
140506 |
114.07 |
114.78 |
114.07 |
114.58 |
+0.50 |
74 |
332 |
+3 |
Dec14 |
140506 |
114.68 |
114.68 |
114.19 |
114.68 |
+0.49 |
0 |
142 |
+0 |
Total Volume and Open Interest |
38,723 |
47,798 |
+251 |
EuroFX(CME) |
Jun14 |
140506 |
138.74 |
139.50 |
138.71 |
139.32 |
+0.56 |
196,881 |
256,378 |
-6,964 |
Sep14 |
140506 |
138.78 |
139.47 |
138.73 |
139.30 |
+0.56 |
476 |
11,951 |
+85 |
Dec14 |
140506 |
139.00 |
139.40 |
138.73 |
139.29 |
+0.56 |
32 |
433 |
+5 |
Total Volume and Open Interest |
197,396 |
269,034 |
-6,871 |
Mexican Peso(CME) |
May14 |
140506 |
767.75 |
767.75 |
766.00 |
767.75 |
+1.75 |
|
|
|
Jun14 |
140506 |
763.50 |
767.50 |
763.25 |
766.00 |
+1.75 |
61,630 |
128,645 |
+2,045 |
Total Volume and Open Interest |
76,785 |
141,503 |
+13,899 |
Brazilian Real(CME) |
Jun14 |
140506 |
442.50 |
446.10 |
442.50 |
445.70 |
+3.45 |
139 |
13,168 |
-33 |
Jul14 |
140506 |
442.05 |
442.40 |
438.60 |
442.05 |
+3.45 |
3 |
205 |
+3 |
Aug14 |
140506 |
438.15 |
438.15 |
434.65 |
438.15 |
+3.50 |
|
|
|
Sep14 |
140506 |
434.20 |
434.20 |
430.85 |
434.20 |
+3.35 |
0 |
1 |
+0 |
Total Volume and Open Interest |
146 |
19,898 |
-26 |
30-Year T-Bonds(CBOT) |
Jun14 |
140506 |
135~240 |
136~080 |
135~170 |
136~020 |
+0~110 |
586,198 |
747,369 |
+12,316 |
Sep14 |
140506 |
134~240 |
135~130 |
134~240 |
135~090 |
+0~110 |
3,020 |
5,210 |
+1,572 |
Dec14 |
140506 |
134~120 |
134~120 |
134~010 |
134~120 |
+0~110 |
4 |
3 |
+3 |
Total Volume and Open Interest |
589,222 |
752,582 |
+13,891 |
10-Year T-Notes(CBOT) |
Jun14 |
140506 |
124~185 |
124~225 |
124~140 |
124~205 |
+0~020 |
2,456,385 |
2,603,073 |
+29,921 |
Sep14 |
140506 |
123~175 |
123~260 |
123~175 |
123~245 |
+0~020 |
7,361 |
19,935 |
+3,667 |
Dec14 |
140506 |
123~240 |
123~240 |
123~220 |
123~240 |
+0~020 |
|
|
|
Total Volume and Open Interest |
2,463,746 |
2,623,008 |
+33,588 |
5-Year T-Notes(CBOT) |
Jun14 |
140506 |
119~146 |
119~166 |
119~116 |
119~144 |
-0~002 |
1,342,435 |
2,054,424 |
+5,141 |
Sep14 |
140506 |
118~192 |
118~226 |
118~190 |
118~210 |
unch |
3,888 |
22,701 |
+2,032 |
Dec14 |
140506 |
118~210 |
118~210 |
118~210 |
118~210 |
unch |
|
|
|
Total Volume and Open Interest |
1,346,323 |
2,077,125 |
+7,173 |
2 Year T-Notes(CBOT) |
Jun14 |
140506 |
109~300 |
109~300 |
109~292 |
109~294 |
-0~002 |
337,710 |
1,104,225 |
+14,708 |
Sep14 |
140506 |
109~192 |
109~200 |
109~192 |
109~192 |
-0~002 |
4,303 |
31,974 |
+1,420 |
Dec14 |
140506 |
109~192 |
109~194 |
109~192 |
109~192 |
-0~002 |
|
|
|
Total Volume and Open Interest |
342,013 |
1,136,199 |
+16,128 |
Eurodollars(CME) |
Jun14 |
140506 |
99.775 |
99.780 |
99.775 |
99.775 |
unch |
84,679 |
750,637 |
-4,547 |
Sep14 |
140506 |
99.760 |
99.765 |
99.760 |
99.760 |
unch |
193,160 |
699,305 |
+2,596 |
Dec14 |
140506 |
99.720 |
99.725 |
99.715 |
99.715 |
-0.005 |
306,359 |
911,824 |
+13,639 |
Mar15 |
140506 |
99.620 |
99.620 |
99.615 |
99.615 |
unch |
471,280 |
1,038,849 |
-12,827 |
Jun15 |
140506 |
99.430 |
99.435 |
99.420 |
99.425 |
unch |
593,975 |
1,089,445 |
-20,146 |
Sep15 |
140506 |
99.190 |
99.200 |
99.180 |
99.190 |
unch |
561,429 |
1,023,267 |
+6,795 |
Dec15 |
140506 |
98.915 |
98.930 |
98.905 |
98.915 |
unch |
634,425 |
1,250,819 |
+27,367 |
Mar16 |
140506 |
98.620 |
98.635 |
98.605 |
98.620 |
-0.005 |
416,054 |
880,358 |
+242 |
Jun16 |
140506 |
98.325 |
98.340 |
98.305 |
98.320 |
-0.010 |
537,251 |
795,164 |
+3,487 |
Sep16 |
140506 |
98.045 |
98.060 |
98.025 |
98.040 |
-0.010 |
396,515 |
504,643 |
+1,952 |
Dec16 |
140506 |
97.785 |
97.805 |
97.765 |
97.780 |
-0.010 |
512,713 |
721,297 |
+29,336 |
Mar17 |
140506 |
97.565 |
97.590 |
97.545 |
97.570 |
-0.005 |
256,615 |
452,151 |
-3,571 |
Jun17 |
140506 |
97.365 |
97.385 |
97.340 |
97.370 |
unch |
249,158 |
251,307 |
+4,345 |
Sep17 |
140506 |
97.190 |
97.210 |
97.165 |
97.200 |
+0.005 |
196,111 |
177,165 |
+6,431 |
Dec17 |
140506 |
97.025 |
97.040 |
96.995 |
97.035 |
+0.010 |
179,187 |
218,384 |
+828 |
Mar18 |
140506 |
96.885 |
96.905 |
96.850 |
96.895 |
+0.015 |
100,782 |
125,124 |
+525 |
Jun18 |
140506 |
96.740 |
96.770 |
96.710 |
96.760 |
+0.020 |
62,366 |
138,759 |
-367 |
Sep18 |
140506 |
96.620 |
96.650 |
96.595 |
96.645 |
+0.025 |
49,340 |
55,983 |
+3,348 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140506 |
148~13 |
149~12 |
148~06 |
149~06 |
+0~23 |
113,017 |
484,295 |
+6,092 |
Sep14 |
140506 |
147~30 |
147~30 |
147~07 |
147~30 |
+0~23 |
356 |
948 |
+328 |
Dec14 |
140506 |
147~30 |
147~30 |
147~07 |
147~30 |
+0~23 |
|
|
|
Total Volume and Open Interest |
113,373 |
485,243 |
+6,420 |
30 Day Federal Funds(CBOT) |
May14 |
140506 |
99.912 |
99.912 |
99.910 |
99.912 |
+0.002 |
796 |
28,586 |
+453 |
Jun14 |
140506 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
32 |
22,900 |
-18 |
Jul14 |
140506 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
55 |
25,519 |
+18 |
Aug14 |
140506 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
85 |
17,277 |
-35 |
Sep14 |
140506 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
399 |
18,584 |
-145 |
Oct14 |
140506 |
99.885 |
99.890 |
99.885 |
99.890 |
unch |
1,042 |
13,448 |
+176 |
Total Volume and Open Interest |
38,294 |
321,181 |
+2,893 |
3-Mth Euro-Yen(CME) |
Jun14 |
140506 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140506 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140506 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140506 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140506 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140506 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140506 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140506 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140506 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140506 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140506 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140506 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140506 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140506 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140506 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140506 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140506 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140506 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140506 |
145.09 |
145.11 |
145.03 |
145.03 |
-0.06 |
2,131 |
19,540 |
+330 |
Sep14 |
140506 |
144.58 |
144.58 |
144.58 |
144.58 |
-0.06 |
0 |
6 |
+0 |
Dec14 |
140506 |
144.01 |
144.01 |
144.01 |
144.01 |
-0.06 |
|
|
|
Total Volume and Open Interest |
2,131 |
19,546 |
+330 |
Euro-Bund(EUREX) |
Jun14 |
140506 |
144.63 |
144.78 |
144.41 |
144.67 |
+0.01 |
734,006 |
1,148,700 |
+21,581 |
Sep14 |
140506 |
143.54 |
143.56 |
143.30 |
143.52 |
-0.02 |
364 |
6,152 |
+112 |
Dec14 |
140506 |
141.17 |
141.17 |
141.17 |
141.17 |
+0.01 |
2 |
3 |
+0 |
Total Volume and Open Interest |
734,372 |
1,154,855 |
+21,693 |
Euro-Bobl(EUREX) |
Jun14 |
140506 |
125.87 |
125.94 |
125.77 |
125.82 |
-0.06 |
509,805 |
954,973 |
+24,408 |
Sep14 |
140506 |
126.51 |
126.51 |
126.51 |
126.51 |
-0.06 |
562 |
1,142 |
+461 |
Dec14 |
140506 |
125.82 |
125.82 |
125.82 |
125.82 |
-0.06 |
|
|
|
Total Volume and Open Interest |
510,367 |
956,115 |
+24,869 |
3-Mth Euribor(EUREX) |
Jun14 |
140506 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.005 |
0 |
1,620 |
+0 |
Sep14 |
140506 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.005 |
11 |
4,382 |
+5 |
Dec14 |
140506 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.010 |
5 |
2,531 |
+0 |
Total Volume and Open Interest |
49 |
31,264 |
+26 |
Long Gilt(LIFFE) |
Jun14 |
140506 |
110~19 |
110~21 |
110~07 |
110~17 |
-0~04 |
65,614 |
361,103 |
+2,055 |
Sep14 |
140506 |
109~22 |
109~22 |
109~22 |
109~22 |
-0~04 |
|
|
|
Total Volume and Open Interest |
65,614 |
361,103 |
+2,055 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140506 |
99.47 |
99.47 |
99.45 |
99.46 |
-0.01 |
21,193 |
376,550 |
-1,807 |
Sep14 |
140506 |
99.39 |
99.40 |
99.38 |
99.39 |
-0.01 |
20,051 |
440,651 |
+604 |
Dec14 |
140506 |
99.24 |
99.25 |
99.20 |
99.21 |
-0.03 |
43,236 |
369,038 |
+524 |
Mar15 |
140506 |
99.03 |
99.04 |
98.98 |
98.99 |
-0.05 |
47,239 |
328,826 |
-11,397 |
Jun15 |
140506 |
98.81 |
98.81 |
98.73 |
98.75 |
-0.06 |
57,766 |
333,884 |
-2,790 |
Sep15 |
140506 |
98.57 |
98.58 |
98.49 |
98.50 |
-0.07 |
28,435 |
299,244 |
-1,522 |
Total Volume and Open Interest |
369,159 |
3,355,210 |
-27,168 |
3-Mth Euribor(LIFFE) |
Jun14 |
140506 |
99.710 |
99.715 |
99.705 |
99.710 |
-0.005 |
82,829 |
485,873 |
-11,424 |
Sep14 |
140506 |
99.735 |
99.735 |
99.725 |
99.730 |
-0.005 |
52,936 |
437,182 |
+10,440 |
Dec14 |
140506 |
99.735 |
99.735 |
99.720 |
99.725 |
-0.010 |
78,077 |
408,696 |
-1,008 |
Total Volume and Open Interest |
653,246 |
3,654,644 |
+19,035 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140506 |
97.35 |
97.35 |
97.33 |
97.34 |
-0.01 |
14,198 |
150,324 |
-1,085 |
Sep14 |
140506 |
97.34 |
97.35 |
97.33 |
97.34 |
unch |
9,061 |
201,743 |
-2,274 |
Dec14 |
140506 |
97.28 |
97.31 |
97.28 |
97.29 |
unch |
17,878 |
189,483 |
+5 |
Mar15 |
140506 |
97.21 |
97.24 |
97.19 |
97.21 |
unch |
8,463 |
156,322 |
+787 |
Jun15 |
140506 |
97.10 |
97.14 |
97.09 |
97.12 |
+0.01 |
8,020 |
106,357 |
-543 |
Sep15 |
140506 |
96.99 |
97.03 |
96.97 |
97.00 |
+0.01 |
6,033 |
75,361 |
+1,303 |
Dec15 |
140506 |
96.86 |
96.92 |
96.85 |
96.89 |
+0.02 |
3,008 |
43,305 |
+1,064 |
Mar16 |
140506 |
96.74 |
96.80 |
96.73 |
96.78 |
+0.04 |
2,237 |
24,755 |
+781 |
Jun16 |
140506 |
96.67 |
96.68 |
96.66 |
96.66 |
+0.04 |
37 |
4,574 |
+30 |
Sep16 |
140506 |
96.53 |
96.58 |
96.53 |
96.56 |
+0.04 |
2 |
1,557 |
+1 |
Total Volume and Open Interest |
68,937 |
954,121 |
+69 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140506 |
96.14 |
96.17 |
96.12 |
96.14 |
unch |
64,740 |
605,211 |
+6,766 |
Sep14 |
140506 |
96.14 |
96.14 |
96.14 |
96.14 |
unch |
|
|
|
Total Volume and Open Interest |
64,740 |
605,211 |
+6,766 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140506 |
97.09 |
97.14 |
97.08 |
97.12 |
+0.02 |
107,875 |
637,593 |
-32,011 |
Sep14 |
140506 |
97.12 |
97.12 |
97.12 |
97.12 |
+0.02 |
|
|
|
Total Volume and Open Interest |
107,875 |
637,593 |
-32,011 |
Gold(CMX) |
Jun14 |
140506 |
1309.7 |
1314.3 |
1304.4 |
1308.6 |
-0.7 |
171,945 |
219,944 |
+2,525 |
Aug14 |
140506 |
1310.0 |
1314.5 |
1304.8 |
1308.9 |
-0.7 |
4,295 |
59,519 |
+1,567 |
Oct14 |
140506 |
1312.0 |
1313.0 |
1305.7 |
1309.0 |
-0.8 |
860 |
10,599 |
+98 |
Dec14 |
140506 |
1311.1 |
1314.7 |
1306.1 |
1309.3 |
-0.8 |
2,080 |
29,712 |
+618 |
Feb15 |
140506 |
1308.0 |
1309.6 |
1308.0 |
1309.6 |
-0.7 |
5 |
4,452 |
-5 |
Apr15 |
140506 |
1309.9 |
1309.9 |
1309.9 |
1309.9 |
-0.7 |
11 |
8,202 |
+5 |
Jun15 |
140506 |
1310.3 |
1310.3 |
1310.3 |
1310.3 |
-0.7 |
213 |
10,465 |
-1 |
Aug15 |
140506 |
1310.9 |
1310.9 |
1310.9 |
1310.9 |
-0.7 |
0 |
8,419 |
+0 |
Oct15 |
140506 |
1311.8 |
1311.8 |
1311.8 |
1311.8 |
-0.7 |
0 |
460 |
+0 |
Dec15 |
140506 |
1312.0 |
1313.0 |
1311.6 |
1313.0 |
-0.7 |
210 |
10,860 |
+174 |
Feb16 |
140506 |
1314.6 |
1314.6 |
1314.6 |
1314.6 |
-0.6 |
0 |
480 |
+0 |
Total Volume and Open Interest |
179,796 |
389,386 |
+4,893 |
Silver(CMX) |
May14 |
140506 |
1949.0 |
1960.5 |
1947.5 |
1959.8 |
+7.8 |
350 |
1,001 |
+42 |
Jul14 |
140506 |
1962.5 |
1971.5 |
1950.5 |
1964.5 |
+7.4 |
52,011 |
103,045 |
-3,084 |
Sep14 |
140506 |
1967.5 |
1973.0 |
1959.5 |
1967.9 |
+7.4 |
1,030 |
10,338 |
+117 |
Dec14 |
140506 |
1966.0 |
1978.5 |
1960.0 |
1972.1 |
+7.5 |
1,543 |
16,156 |
+312 |
Mar15 |
140506 |
1975.7 |
1975.7 |
1975.7 |
1975.7 |
+7.5 |
145 |
3,091 |
+113 |
May15 |
140506 |
1978.0 |
1978.0 |
1978.0 |
1978.0 |
+7.5 |
0 |
968 |
+0 |
Jul15 |
140506 |
1980.4 |
1980.4 |
1980.4 |
1980.4 |
+7.5 |
3 |
3,094 |
+0 |
Total Volume and Open Interest |
55,796 |
151,171 |
-2,415 |
Platinum(NYMEX) |
Jul14 |
140506 |
1449.8 |
1459.6 |
1447.1 |
1458.1 |
+9.7 |
9,930 |
62,392 |
+496 |
Oct14 |
140506 |
1451.5 |
1460.1 |
1451.5 |
1459.6 |
+9.8 |
108 |
2,733 |
+67 |
Jan15 |
140506 |
1461.4 |
1461.4 |
1461.4 |
1461.4 |
+9.8 |
0 |
67 |
+0 |
Apr15 |
140506 |
1461.4 |
1461.4 |
1461.4 |
1461.4 |
+9.8 |
|
|
|
Total Volume and Open Interest |
10,055 |
65,195 |
+565 |
Palladium(NYMEX) |
Jun14 |
140506 |
818.00 |
822.00 |
812.25 |
818.40 |
+1.90 |
6,087 |
38,104 |
+30 |
Sep14 |
140506 |
819.45 |
819.60 |
813.80 |
819.45 |
+1.95 |
370 |
5,408 |
+112 |
Dec14 |
140506 |
819.85 |
819.85 |
819.85 |
819.85 |
+1.95 |
2 |
235 |
+1 |
Total Volume and Open Interest |
6,463 |
43,753 |
+147 |
Copper(CMX) |
May14 |
140506 |
306.80 |
308.10 |
306.80 |
307.50 |
+0.40 |
403 |
2,632 |
-270 |
Jul14 |
140506 |
305.30 |
306.60 |
304.75 |
305.70 |
+0.35 |
36,857 |
97,776 |
+343 |
Sep14 |
140506 |
304.50 |
305.70 |
304.00 |
304.90 |
+0.30 |
2,916 |
24,077 |
-4 |
Dec14 |
140506 |
304.30 |
304.65 |
303.60 |
304.50 |
+0.25 |
1,453 |
9,268 |
+673 |
Mar15 |
140506 |
304.30 |
304.30 |
304.30 |
304.30 |
+0.15 |
33 |
999 |
-19 |
Total Volume and Open Interest |
41,942 |
140,693 |
+603 |
DJIA Index(CBOT) |
Jun14 |
140506 |
16467 |
16486 |
16340 |
16360 |
-84 |
57 |
4,942 |
+5 |
Sep14 |
140506 |
16289 |
16373 |
16289 |
16289 |
-84 |
0 |
2 |
+0 |
Dec14 |
140506 |
16219 |
16303 |
16219 |
16219 |
-84 |
|
|
|
Mar15 |
140506 |
16140 |
16224 |
16140 |
16140 |
-84 |
|
|
|
Total Volume and Open Interest |
57 |
4,944 |
+5 |
E-mini DJIA Index(CBOT) |
Jun14 |
140506 |
16462 |
16489 |
16333 |
16360 |
-84 |
163,094 |
122,878 |
+44 |
Sep14 |
140506 |
16403 |
16427 |
16289 |
16289 |
-84 |
2 |
148 |
+2 |
Dec14 |
140506 |
16249 |
16249 |
16219 |
16219 |
-84 |
0 |
20 |
+0 |
Mar15 |
140506 |
16140 |
16140 |
16140 |
16140 |
-84 |
|
|
|
Total Volume and Open Interest |
163,096 |
123,046 |
+46 |
S & P 500(CME) |
Jun14 |
140506 |
1876.90 |
1881.30 |
1861.80 |
1864.30 |
-11.50 |
7,469 |
129,807 |
+1,234 |
Sep14 |
140506 |
1867.50 |
1867.90 |
1853.90 |
1856.90 |
-11.50 |
40 |
1,893 |
+27 |
Dec14 |
140506 |
1849.30 |
1860.80 |
1846.30 |
1849.30 |
-11.50 |
0 |
775 |
+0 |
Mar15 |
140506 |
1841.90 |
1853.40 |
1838.90 |
1841.90 |
-11.50 |
0 |
393 |
+0 |
Total Volume and Open Interest |
7,509 |
132,868 |
+1,261 |
S & P 500 E-Mini(Globex) |
Jun14 |
140506 |
1877.50 |
1881.50 |
1861.75 |
1864.25 |
-11.50 |
1,717,169 |
2,823,037 |
+43 |
Sep14 |
140506 |
1870.00 |
1874.00 |
1854.50 |
1857.00 |
-11.50 |
3,783 |
17,179 |
+740 |
Total Volume and Open Interest |
1,721,094 |
2,843,840 |
+891 |
NASDAQ 100(CME) |
Jun14 |
140506 |
3595.00 |
3603.30 |
3547.00 |
3551.00 |
-39.80 |
1,251 |
18,064 |
+893 |
Sep14 |
140506 |
3544.00 |
3544.00 |
3542.00 |
3544.00 |
-39.80 |
|
|
|
Dec14 |
140506 |
3537.80 |
3577.50 |
3537.80 |
3537.80 |
-39.70 |
|
|
|
Total Volume and Open Interest |
1,251 |
18,064 |
+893 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140506 |
3595.00 |
3603.80 |
3546.80 |
3551.00 |
-39.80 |
297,575 |
349,202 |
+3,577 |
Sep14 |
140506 |
3588.80 |
3592.80 |
3541.00 |
3544.00 |
-39.80 |
7 |
398 |
-2 |
Total Volume and Open Interest |
297,587 |
349,639 |
+3,575 |
S & P Midcap 400(CME) |
Jun14 |
140506 |
1349.70 |
1356.40 |
1349.70 |
1349.70 |
-6.70 |
109 |
1,118 |
+0 |
Sep14 |
140506 |
1347.70 |
1354.40 |
1347.70 |
1347.70 |
-6.70 |
|
|
|
Dec14 |
140506 |
1344.60 |
1351.30 |
1344.60 |
1344.60 |
-6.70 |
|
|
|
Total Volume and Open Interest |
109 |
1,118 |
+0 |
Volatility Index(CBOE) |
May14 |
140506 |
14.60 |
14.83 |
14.50 |
14.75 |
+0.15 |
55,251 |
139,582 |
-1,449 |
Jun14 |
140506 |
15.57 |
15.80 |
15.45 |
15.80 |
+0.20 |
31,977 |
97,375 |
+5,931 |
Jul14 |
140506 |
16.09 |
16.30 |
16.00 |
16.30 |
+0.20 |
11,341 |
44,515 |
+561 |
Aug14 |
140506 |
16.55 |
16.75 |
16.52 |
16.75 |
+0.15 |
7,881 |
28,648 |
+88 |
Total Volume and Open Interest |
120,627 |
372,512 |
+6,792 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140506 |
14365 |
14370 |
14200 |
14260 |
-90 |
15,277 |
60,266 |
-283 |
Sep14 |
140506 |
14440 |
14440 |
14315 |
14315 |
-90 |
4 |
63 |
+2 |
Total Volume and Open Interest |
15,281 |
60,329 |
-281 |
Nikkei 225(SGX) |
Jun14 |
140506 |
14355 |
14370 |
14265 |
14325 |
-30 |
43,898 |
265,519 |
-7,224 |
Sep14 |
140506 |
14325 |
14325 |
14315 |
14315 |
-30 |
2 |
8,657 |
-2 |
Dec14 |
140506 |
14240 |
14240 |
14240 |
14240 |
-30 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
44,280 |
316,353 |
-7,002 |
CAC 40(EURONEXT) |
May14 |
140506 |
4441.0 |
4443.5 |
4376.5 |
4389.5 |
-37.0 |
104,711 |
296,668 |
-701 |
Jun14 |
140506 |
4407.5 |
4407.5 |
4343.5 |
4354.5 |
-37.5 |
802 |
30,698 |
+1,805 |
Jul14 |
140506 |
4355.5 |
4355.5 |
4341.5 |
4343.5 |
-45.0 |
19 |
25 |
+0 |
Total Volume and Open Interest |
105,532 |
327,545 |
+1,105 |
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 |
140506 |
9583.5 |
9595.0 |
9444.5 |
9475.5 |
-60.5 |
91,653 |
128,244 |
-644 |
Sep14 |
140506 |
9600.0 |
9600.0 |
9458.0 |
9484.0 |
-60.5 |
129 |
2,030 |
+11 |
Dec14 |
140506 |
9565.5 |
9565.5 |
9493.0 |
9493.0 |
-60.5 |
4 |
322 |
+0 |
Total Volume and Open Interest |
91,786 |
130,596 |
-633 |
FT-SE 100(EURONEXT) |
Jun14 |
140506 |
6778.00 |
6794.50 |
6746.00 |
6760.00 |
-4.00 |
45,484 |
550,860 |
-5,419 |
Sep14 |
140506 |
6711.00 |
6711.00 |
6711.00 |
6711.00 |
-4.00 |
1 |
448 |
+0 |
Dec14 |
140506 |
6673.00 |
6683.00 |
6672.00 |
6683.00 |
-4.00 |
0 |
151 |
+0 |
Total Volume and Open Interest |
45,485 |
551,459 |
-5,419 |
SPI 200(SFE) |
Jun14 |
140506 |
5455.0 |
5480.0 |
5428.0 |
5472.0 |
+17.0 |
22,342 |
234,919 |
-5 |
Sep14 |
140506 |
5425.0 |
5431.0 |
5418.0 |
5431.0 |
+19.0 |
38 |
2,750 |
+33 |
Dec14 |
140506 |
5431.0 |
5431.0 |
5431.0 |
5431.0 |
+19.0 |
6 |
2,282 |
+0 |
Total Volume and Open Interest |
22,587 |
242,523 |
+158 |
FTSE MIB(ISE) |
Jun14 |
140506 |
21460.00 |
21520.00 |
21185.00 |
21248.00 |
-125.00 |
25,421 |
59,202 |
+59,202 |
Sep14 |
140506 |
21395.00 |
21435.00 |
21125.00 |
21178.00 |
-128.00 |
52 |
442 |
+442 |
Dec14 |
140506 |
21058.00 |
21058.00 |
21058.00 |
21058.00 |
-128.00 |
0 |
1 |
+1 |
Total Volume and Open Interest |
25,473 |
59,645 |
+59,645 |
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 |
140506 |
649.00 |
651.25 |
648.30 |
649.00 |
-0.30 |
183 |
8,873 |
-30 |
Jun14 |
140506 |
647.00 |
648.75 |
645.95 |
646.75 |
-0.20 |
60 |
528 |
+59 |
Jul14 |
140506 |
640.45 |
642.50 |
639.65 |
640.45 |
-0.20 |
|
|
|
Total Volume and Open Interest |
243 |
9,401 |
+29 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|