|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 08, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140508 |
1451.00 |
1475.75 |
1451.00 |
1474.25 |
+23.25 |
3,019 |
3,382 |
-1,850 |
Jul14 |
140508 |
1447.25 |
1470.25 |
1446.25 |
1469.50 |
+23.25 |
88,344 |
289,013 |
-6,295 |
Aug14 |
140508 |
1394.75 |
1410.25 |
1393.25 |
1407.25 |
+13.50 |
6,669 |
24,828 |
-157 |
Sep14 |
140508 |
1271.75 |
1285.00 |
1270.50 |
1281.00 |
+8.25 |
2,769 |
14,703 |
+263 |
Nov14 |
140508 |
1216.50 |
1227.50 |
1214.00 |
1224.00 |
+6.75 |
31,851 |
195,873 |
+514 |
Jan15 |
140508 |
1223.00 |
1234.00 |
1222.75 |
1230.50 |
+6.75 |
2,094 |
20,668 |
+395 |
Mar15 |
140508 |
1225.50 |
1238.25 |
1225.50 |
1234.75 |
+6.25 |
1,194 |
8,514 |
-13 |
May15 |
140508 |
1230.75 |
1240.50 |
1230.75 |
1237.75 |
+6.00 |
664 |
5,483 |
+110 |
Jul15 |
140508 |
1234.25 |
1244.00 |
1234.25 |
1241.75 |
+6.50 |
1,156 |
8,060 |
+388 |
Aug15 |
140508 |
1229.75 |
1229.75 |
1225.00 |
1229.75 |
+4.75 |
1 |
27 |
+0 |
Sep15 |
140508 |
1202.00 |
1202.00 |
1196.75 |
1202.00 |
+5.25 |
0 |
11 |
+0 |
Nov15 |
140508 |
1186.75 |
1197.75 |
1186.75 |
1195.00 |
+5.25 |
515 |
11,632 |
+26 |
Jan16 |
140508 |
1195.75 |
1195.75 |
1190.50 |
1195.75 |
+5.25 |
1 |
29 |
+0 |
Mar16 |
140508 |
1192.00 |
1192.00 |
1186.75 |
1192.00 |
+5.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
138,289 |
582,430 |
-6,618 |
Soybean Meal(CBOT) |
May14 |
140508 |
482.80 |
492.00 |
482.50 |
490.60 |
+9.30 |
1,874 |
2,576 |
-1,244 |
Jul14 |
140508 |
474.50 |
484.50 |
473.90 |
480.70 |
+5.80 |
33,745 |
160,406 |
-3,460 |
Aug14 |
140508 |
450.50 |
456.60 |
450.00 |
454.40 |
+3.50 |
5,684 |
24,627 |
-458 |
Sep14 |
140508 |
418.50 |
424.20 |
418.50 |
421.10 |
+1.20 |
1,405 |
9,814 |
+228 |
Oct14 |
140508 |
388.40 |
394.00 |
388.40 |
391.70 |
+2.70 |
728 |
11,444 |
+21 |
Dec14 |
140508 |
386.00 |
390.70 |
384.60 |
388.60 |
+2.50 |
7,419 |
65,703 |
-62 |
Jan15 |
140508 |
386.70 |
390.80 |
386.70 |
388.30 |
+2.30 |
673 |
7,511 |
-98 |
Mar15 |
140508 |
385.90 |
392.00 |
385.90 |
389.50 |
+2.40 |
580 |
7,633 |
+95 |
May15 |
140508 |
389.70 |
392.20 |
389.00 |
389.00 |
+1.60 |
223 |
5,342 |
+83 |
Jul15 |
140508 |
389.80 |
392.90 |
388.00 |
389.70 |
+1.70 |
285 |
4,068 |
-92 |
Total Volume and Open Interest |
52,734 |
301,044 |
-4,959 |
Soybean Oil(CBOT) |
May14 |
140508 |
40.70 |
41.00 |
40.70 |
40.94 |
+0.27 |
395 |
1,083 |
-136 |
Jul14 |
140508 |
40.90 |
41.20 |
40.78 |
41.12 |
+0.29 |
35,785 |
169,585 |
+22 |
Aug14 |
140508 |
40.89 |
41.12 |
40.79 |
41.06 |
+0.25 |
4,578 |
18,790 |
+406 |
Sep14 |
140508 |
40.78 |
40.95 |
40.63 |
40.88 |
+0.19 |
2,850 |
12,170 |
+219 |
Oct14 |
140508 |
40.57 |
40.62 |
40.39 |
40.57 |
+0.14 |
1,137 |
12,959 |
-117 |
Dec14 |
140508 |
40.66 |
40.73 |
40.44 |
40.66 |
+0.14 |
10,020 |
81,626 |
+983 |
Jan15 |
140508 |
40.75 |
40.81 |
40.56 |
40.76 |
+0.11 |
326 |
8,146 |
+60 |
Mar15 |
140508 |
40.88 |
40.93 |
40.71 |
40.90 |
+0.07 |
300 |
4,214 |
-99 |
May15 |
140508 |
40.92 |
41.06 |
40.82 |
41.02 |
+0.09 |
154 |
2,621 |
-6 |
Jul15 |
140508 |
41.02 |
41.17 |
40.93 |
41.14 |
+0.09 |
189 |
1,640 |
+47 |
Total Volume and Open Interest |
55,794 |
314,757 |
+1,400 |
Canola(WCE) |
May14 |
140508 |
493.9 |
493.9 |
493.9 |
493.9 |
+9.3 |
0 |
1 |
+0 |
Jul14 |
140508 |
470.0 |
481.0 |
469.6 |
479.9 |
+9.3 |
7,119 |
90,784 |
-911 |
Nov14 |
140508 |
477.6 |
486.4 |
476.4 |
486.0 |
+8.5 |
5,664 |
64,935 |
-2,200 |
Jan15 |
140508 |
482.4 |
491.2 |
482.4 |
491.2 |
+8.3 |
822 |
16,051 |
-227 |
Mar15 |
140508 |
487.1 |
495.6 |
487.1 |
495.6 |
+8.0 |
16 |
5,316 |
+13 |
Total Volume and Open Interest |
13,629 |
181,654 |
-3,324 |
Corn(CBOT) |
May14 |
140508 |
510.75 |
514.00 |
505.00 |
513.25 |
+3.00 |
4,147 |
7,751 |
-1,146 |
Jul14 |
140508 |
513.75 |
517.00 |
508.00 |
516.50 |
+2.50 |
118,389 |
613,505 |
+3,949 |
Sep14 |
140508 |
510.25 |
513.50 |
505.00 |
513.25 |
+2.25 |
24,044 |
195,222 |
+593 |
Dec14 |
140508 |
508.75 |
512.00 |
503.50 |
511.50 |
+2.00 |
56,541 |
393,799 |
+53 |
Mar15 |
140508 |
517.00 |
519.50 |
511.75 |
519.00 |
+1.75 |
4,553 |
59,830 |
+922 |
May15 |
140508 |
522.75 |
525.00 |
517.75 |
524.50 |
+1.50 |
1,461 |
12,939 |
+304 |
Jul15 |
140508 |
527.75 |
530.00 |
524.00 |
529.50 |
+1.50 |
2,518 |
21,222 |
+1,080 |
Sep15 |
140508 |
506.00 |
508.25 |
505.00 |
508.25 |
+2.00 |
34 |
1,556 |
+18 |
Dec15 |
140508 |
500.00 |
502.75 |
495.75 |
502.25 |
+0.75 |
1,467 |
40,780 |
+860 |
Mar16 |
140508 |
508.00 |
508.50 |
504.00 |
508.50 |
unch |
22 |
637 |
+2 |
Total Volume and Open Interest |
213,185 |
1,349,953 |
+6,638 |
Wheat(CBOT) |
May14 |
140508 |
722.00 |
729.75 |
721.00 |
726.75 |
-3.00 |
1,185 |
620 |
-243 |
Jul14 |
140508 |
733.75 |
737.75 |
727.75 |
735.25 |
-2.50 |
55,629 |
223,714 |
+553 |
Sep14 |
140508 |
742.75 |
746.50 |
736.25 |
743.75 |
-2.75 |
11,462 |
49,650 |
+1,010 |
Dec14 |
140508 |
755.00 |
759.00 |
749.25 |
757.25 |
-2.50 |
15,048 |
57,896 |
+1,680 |
Mar15 |
140508 |
765.00 |
771.25 |
761.25 |
769.25 |
-2.00 |
2,332 |
17,260 |
+335 |
May15 |
140508 |
771.25 |
776.50 |
769.25 |
773.50 |
-3.00 |
264 |
1,761 |
-40 |
Total Volume and Open Interest |
87,154 |
362,059 |
+3,861 |
Wheat(KCBT) |
May14 |
140508 |
836.25 |
836.50 |
830.50 |
832.50 |
-4.00 |
41 |
87 |
-32 |
Jul14 |
140508 |
841.50 |
844.25 |
828.25 |
842.50 |
+1.00 |
15,621 |
92,835 |
+729 |
Sep14 |
140508 |
844.00 |
847.00 |
832.00 |
845.75 |
+1.00 |
4,032 |
20,067 |
+609 |
Dec14 |
140508 |
847.50 |
854.25 |
838.75 |
853.75 |
+2.50 |
4,637 |
31,849 |
+717 |
Mar15 |
140508 |
847.25 |
856.00 |
841.50 |
856.00 |
+3.25 |
532 |
2,972 |
+136 |
May15 |
140508 |
844.00 |
846.00 |
842.00 |
846.00 |
+4.00 |
137 |
450 |
+43 |
Total Volume and Open Interest |
25,326 |
150,685 |
+2,381 |
Wheat(MGE) |
May14 |
140508 |
795.00 |
795.00 |
795.00 |
795.00 |
unch |
8 |
22 |
-161 |
Jul14 |
140508 |
806.00 |
806.75 |
795.25 |
805.75 |
-0.75 |
5,591 |
35,771 |
+289 |
Sep14 |
140508 |
811.50 |
813.75 |
802.00 |
813.00 |
-1.25 |
1,919 |
14,589 |
-14 |
Dec14 |
140508 |
822.00 |
823.75 |
812.00 |
822.50 |
-1.50 |
1,817 |
16,841 |
+677 |
Mar15 |
140508 |
826.75 |
829.50 |
818.50 |
829.25 |
+1.25 |
364 |
4,937 |
+212 |
Total Volume and Open Interest |
9,916 |
72,962 |
+1,108 |
Oats(CBOT) |
May14 |
140508 |
410.00 |
410.00 |
408.75 |
409.00 |
+0.25 |
52 |
44 |
-50 |
Jul14 |
140508 |
356.00 |
357.75 |
352.00 |
353.00 |
-3.00 |
271 |
4,878 |
+63 |
Sep14 |
140508 |
336.75 |
343.00 |
336.75 |
340.00 |
-3.00 |
4 |
161 |
+1 |
Dec14 |
140508 |
331.00 |
335.25 |
330.50 |
331.25 |
+0.75 |
52 |
2,056 |
+13 |
Total Volume and Open Interest |
396 |
7,300 |
+26 |
Rough Rice(CBOT) |
May14 |
140508 |
15.40 |
15.40 |
15.27 |
15.31 |
-0.09 |
0 |
13 |
+0 |
Jul14 |
140508 |
15.53 |
15.56 |
15.48 |
15.50 |
-0.05 |
277 |
5,848 |
+18 |
Sep14 |
140508 |
14.52 |
14.54 |
14.48 |
14.48 |
-0.04 |
71 |
1,622 |
+23 |
Nov14 |
140508 |
14.65 |
14.65 |
14.61 |
14.63 |
-0.04 |
8 |
544 |
+3 |
Total Volume and Open Interest |
356 |
8,028 |
+44 |
Live Cattle(CME) |
Jun14 |
140508 |
137.785 |
138.150 |
137.500 |
137.935 |
+0.360 |
22,437 |
157,853 |
-2,563 |
Aug14 |
140508 |
137.500 |
137.950 |
137.300 |
137.600 |
+0.200 |
13,616 |
93,165 |
+3,286 |
Oct14 |
140508 |
141.825 |
142.450 |
141.825 |
142.250 |
+0.200 |
6,099 |
48,828 |
+684 |
Dec14 |
140508 |
144.250 |
144.535 |
144.075 |
144.285 |
+0.085 |
3,033 |
25,357 |
+236 |
Feb15 |
140508 |
145.380 |
145.685 |
145.200 |
145.485 |
+0.160 |
596 |
10,671 |
+81 |
Apr15 |
140508 |
145.600 |
145.950 |
145.450 |
145.550 |
-0.050 |
424 |
4,500 |
+151 |
Total Volume and Open Interest |
46,397 |
342,090 |
+2,014 |
Feeder Cattle(CME) |
May14 |
140508 |
183.250 |
184.050 |
183.150 |
183.500 |
+0.465 |
1,897 |
5,996 |
-867 |
Aug14 |
140508 |
190.880 |
191.450 |
190.185 |
190.285 |
-0.400 |
3,842 |
26,405 |
+935 |
Sep14 |
140508 |
191.250 |
191.785 |
190.535 |
190.650 |
-0.550 |
527 |
3,978 |
+15 |
Oct14 |
140508 |
191.500 |
192.035 |
190.750 |
191.035 |
-0.500 |
672 |
4,447 |
+96 |
Nov14 |
140508 |
191.000 |
191.600 |
190.330 |
190.380 |
-0.670 |
327 |
2,529 |
+67 |
Jan15 |
140508 |
188.400 |
188.580 |
187.080 |
187.400 |
-0.785 |
171 |
985 |
+52 |
Mar15 |
140508 |
186.800 |
187.050 |
185.800 |
186.500 |
-0.250 |
55 |
299 |
+20 |
Total Volume and Open Interest |
7,492 |
44,688 |
+319 |
Lean Hogs(CME) |
May14 |
140508 |
114.730 |
114.950 |
114.150 |
114.900 |
-0.330 |
533 |
2,078 |
-197 |
Jun14 |
140508 |
120.885 |
121.430 |
119.930 |
120.150 |
-1.030 |
20,032 |
89,172 |
+174 |
Jul14 |
140508 |
122.700 |
123.850 |
122.430 |
123.430 |
+0.395 |
7,165 |
29,291 |
+1,331 |
Aug14 |
140508 |
121.450 |
122.200 |
121.180 |
121.850 |
+0.150 |
6,529 |
45,437 |
-292 |
Oct14 |
140508 |
103.580 |
104.150 |
102.930 |
104.100 |
+0.150 |
3,592 |
40,564 |
+100 |
Dec14 |
140508 |
94.800 |
94.800 |
93.650 |
94.385 |
-0.415 |
1,500 |
31,184 |
+74 |
Feb15 |
140508 |
90.050 |
90.400 |
89.830 |
90.230 |
+0.080 |
350 |
10,717 |
+119 |
Apr15 |
140508 |
89.100 |
89.350 |
88.900 |
88.950 |
-0.050 |
146 |
6,642 |
+68 |
Total Volume and Open Interest |
39,961 |
257,074 |
+1,474 |
Class III Milk(CME) |
May14 |
140508 |
22.78 |
22.90 |
22.75 |
22.84 |
-0.05 |
205 |
4,987 |
+80 |
Jun14 |
140508 |
21.54 |
21.84 |
21.47 |
21.69 |
+0.20 |
265 |
4,721 |
+37 |
Jul14 |
140508 |
20.50 |
20.80 |
20.48 |
20.65 |
+0.17 |
190 |
3,244 |
+76 |
Aug14 |
140508 |
20.00 |
20.20 |
19.99 |
20.14 |
+0.14 |
95 |
2,652 |
+19 |
Sep14 |
140508 |
20.00 |
20.00 |
19.82 |
19.93 |
+0.11 |
26 |
2,391 |
+8 |
Total Volume and Open Interest |
928 |
26,258 |
+317 |
Cocoa(ICE) |
May14 |
140508 |
2872 |
2889 |
2872 |
2883 |
-9 |
2 |
603 |
+0 |
Jul14 |
140508 |
2898 |
2898 |
2849 |
2894 |
-5 |
6,858 |
100,617 |
-626 |
Sep14 |
140508 |
2900 |
2911 |
2862 |
2908 |
-3 |
2,785 |
37,272 |
+408 |
Dec14 |
140508 |
2919 |
2924 |
2875 |
2920 |
-2 |
1,193 |
35,821 |
+71 |
Mar15 |
140508 |
2929 |
2931 |
2889 |
2930 |
-2 |
442 |
20,090 |
+81 |
May15 |
140508 |
2924 |
2931 |
2924 |
2931 |
-1 |
72 |
4,108 |
+1 |
Jul15 |
140508 |
2926 |
2932 |
2926 |
2932 |
+1 |
1 |
2,437 |
+0 |
Total Volume and Open Interest |
11,354 |
201,857 |
-66 |
Coffee "C"(ICE) |
May14 |
140508 |
198.40 |
198.40 |
192.95 |
192.95 |
-5.45 |
33 |
143 |
-30 |
Jul14 |
140508 |
200.70 |
200.85 |
195.25 |
195.50 |
-5.50 |
10,079 |
82,739 |
-447 |
Sep14 |
140508 |
202.10 |
203.00 |
197.50 |
197.70 |
-5.45 |
4,147 |
28,712 |
+96 |
Dec14 |
140508 |
205.25 |
205.45 |
200.10 |
200.25 |
-5.45 |
893 |
22,048 |
+78 |
Mar15 |
140508 |
208.00 |
208.00 |
202.50 |
202.55 |
-5.40 |
576 |
12,563 |
+4 |
May15 |
140508 |
208.45 |
208.45 |
203.05 |
203.05 |
-5.30 |
141 |
3,570 |
-9 |
Total Volume and Open Interest |
16,015 |
158,272 |
-298 |
Orange Juice(ICE) |
May14 |
140508 |
157.55 |
157.55 |
157.55 |
157.55 |
-2.10 |
19 |
1,697 |
-19 |
Jul14 |
140508 |
161.50 |
163.90 |
160.55 |
161.20 |
-1.70 |
345 |
15,450 |
-28 |
Sep14 |
140508 |
164.00 |
164.40 |
161.50 |
162.10 |
-1.55 |
225 |
1,813 |
+91 |
Nov14 |
140508 |
164.70 |
164.70 |
162.00 |
162.25 |
-1.80 |
37 |
750 |
+31 |
Jan15 |
140508 |
165.25 |
165.25 |
162.85 |
162.85 |
-1.90 |
5 |
244 |
-1 |
Mar15 |
140508 |
162.35 |
162.35 |
162.35 |
162.35 |
-1.90 |
|
|
|
Total Volume and Open Interest |
631 |
19,954 |
+74 |
Sugar #11(ICE) |
Jul14 |
140508 |
17.27 |
17.36 |
17.07 |
17.24 |
-0.02 |
52,379 |
428,064 |
-2,998 |
Oct14 |
140508 |
17.96 |
18.05 |
17.79 |
17.94 |
-0.02 |
20,911 |
164,619 |
+1,391 |
Mar15 |
140508 |
18.78 |
18.84 |
18.63 |
18.74 |
-0.04 |
8,539 |
105,053 |
+1,433 |
May15 |
140508 |
18.76 |
18.82 |
18.64 |
18.71 |
-0.07 |
1,504 |
24,722 |
-124 |
Jul15 |
140508 |
18.74 |
18.78 |
18.64 |
18.68 |
-0.08 |
800 |
23,281 |
+140 |
Oct15 |
140508 |
19.02 |
19.05 |
18.93 |
18.94 |
-0.09 |
210 |
17,247 |
+147 |
Mar16 |
140508 |
19.48 |
19.51 |
19.39 |
19.39 |
-0.09 |
97 |
10,392 |
+27 |
May16 |
140508 |
19.40 |
19.45 |
19.32 |
19.32 |
-0.07 |
9 |
1,939 |
-2 |
Total Volume and Open Interest |
84,678 |
782,434 |
+59 |
London Cocoa(LCE) |
May14 |
140508 |
1788 |
1788 |
1757 |
1784 |
-4 |
7,601 |
20,787 |
-12,281 |
Jul14 |
140508 |
1803 |
1805 |
1771 |
1799 |
-2 |
9,767 |
76,022 |
-810 |
Sep14 |
140508 |
1810 |
1810 |
1780 |
1807 |
unch |
7,216 |
44,489 |
+3,641 |
Dec14 |
140508 |
1808 |
1811 |
1782 |
1808 |
+1 |
5,923 |
51,487 |
+205 |
Mar15 |
140508 |
1803 |
1807 |
1779 |
1804 |
+2 |
3,625 |
51,297 |
-79 |
May15 |
140508 |
1793 |
1800 |
1774 |
1800 |
+2 |
1,706 |
12,192 |
+108 |
Jul15 |
140508 |
1792 |
1799 |
1777 |
1799 |
+3 |
30 |
943 |
+0 |
Total Volume and Open Interest |
35,991 |
258,534 |
-9,149 |
London Sugar(LCE) |
Aug14 |
140508 |
468.30 |
470.90 |
464.30 |
469.20 |
+0.50 |
4,144 |
45,893 |
-407 |
Oct14 |
140508 |
473.10 |
475.50 |
469.60 |
473.60 |
-0.10 |
1,760 |
22,268 |
+18 |
Dec14 |
140508 |
484.30 |
486.40 |
482.00 |
484.10 |
-0.70 |
340 |
7,851 |
+116 |
Mar15 |
140508 |
495.30 |
496.80 |
493.70 |
494.20 |
-1.60 |
132 |
6,166 |
+11 |
May15 |
140508 |
499.20 |
499.90 |
499.00 |
499.60 |
-1.90 |
19 |
2,434 |
-1 |
Total Volume and Open Interest |
6,417 |
86,421 |
-263 |
Cotton(ICE) |
May14 |
140507 |
94.04 |
94.04 |
91.84 |
91.84 |
-1.86 |
59 |
421 |
-58 |
Jul14 |
140508 |
92.56 |
94.27 |
92.27 |
93.05 |
+0.50 |
7,780 |
123,160 |
+861 |
Oct14 |
140508 |
84.80 |
84.81 |
84.44 |
84.44 |
-0.36 |
40 |
99 |
-1 |
Dec14 |
140508 |
83.91 |
84.74 |
83.40 |
83.51 |
-0.40 |
3,631 |
64,700 |
+1,074 |
Mar15 |
140508 |
83.10 |
83.77 |
82.70 |
82.70 |
-0.43 |
298 |
4,838 |
+165 |
May15 |
140508 |
83.03 |
83.03 |
82.51 |
82.51 |
-0.49 |
74 |
571 |
+55 |
Total Volume and Open Interest |
11,859 |
195,428 |
+2,128 |
Lumber(CME) |
May14 |
140508 |
338.0 |
340.0 |
337.0 |
337.0 |
-1.6 |
136 |
493 |
-80 |
Jul14 |
140508 |
342.0 |
344.5 |
341.1 |
342.8 |
+2.0 |
345 |
3,261 |
+5 |
Sep14 |
140508 |
346.1 |
348.2 |
346.0 |
348.2 |
+0.7 |
59 |
478 |
+40 |
Nov14 |
140508 |
344.0 |
346.0 |
344.0 |
344.0 |
-1.0 |
3 |
93 |
+0 |
Total Volume and Open Interest |
543 |
4,327 |
-35 |
Crude Oil(NYM) |
Jun14 |
140508 |
100.82 |
100.93 |
99.87 |
100.26 |
-0.51 |
251,208 |
288,088 |
-11,870 |
Jul14 |
140508 |
99.99 |
100.12 |
99.10 |
99.54 |
-0.42 |
116,119 |
198,619 |
-2,817 |
Aug14 |
140508 |
99.08 |
99.16 |
98.21 |
98.65 |
-0.37 |
47,882 |
115,890 |
+4,945 |
Sep14 |
140508 |
98.10 |
98.16 |
97.26 |
97.71 |
-0.32 |
24,491 |
111,434 |
+1,044 |
Oct14 |
140508 |
97.13 |
97.13 |
96.36 |
96.80 |
-0.27 |
12,071 |
67,416 |
+380 |
Nov14 |
140508 |
96.26 |
96.26 |
95.51 |
95.93 |
-0.22 |
7,053 |
46,420 |
+648 |
Dec14 |
140508 |
95.28 |
95.41 |
94.65 |
95.13 |
-0.19 |
38,832 |
215,186 |
-792 |
Jan15 |
140508 |
94.52 |
94.55 |
93.85 |
94.30 |
-0.17 |
3,839 |
49,700 |
-284 |
Feb15 |
140508 |
93.29 |
93.52 |
93.24 |
93.52 |
-0.15 |
2,596 |
28,445 |
+522 |
Mar15 |
140508 |
92.81 |
92.84 |
92.44 |
92.84 |
-0.13 |
7,297 |
48,025 |
-456 |
Apr15 |
140508 |
92.09 |
92.18 |
92.09 |
92.18 |
-0.10 |
1,583 |
20,570 |
+407 |
May15 |
140508 |
91.60 |
91.60 |
91.60 |
91.60 |
-0.08 |
1,038 |
18,341 |
-2 |
Jun15 |
140508 |
91.06 |
91.07 |
90.63 |
91.07 |
-0.07 |
8,587 |
67,482 |
+223 |
Jul15 |
140508 |
90.43 |
90.43 |
90.43 |
90.43 |
-0.06 |
749 |
19,628 |
+12 |
Aug15 |
140508 |
89.84 |
89.84 |
89.84 |
89.84 |
-0.05 |
501 |
16,332 |
+439 |
Sep15 |
140508 |
89.35 |
89.35 |
89.35 |
89.35 |
-0.04 |
73 |
25,241 |
+0 |
Total Volume and Open Interest |
534,900 |
1,638,412 |
-7,114 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140508 |
100.775 |
100.950 |
99.850 |
100.250 |
-0.525 |
5,743 |
1,556 |
-216 |
Jul14 |
140508 |
100.150 |
100.150 |
99.100 |
99.550 |
-0.400 |
431 |
1,715 |
+183 |
Aug14 |
140508 |
98.925 |
98.925 |
98.400 |
98.650 |
-0.375 |
140 |
991 |
-32 |
Sep14 |
140508 |
97.875 |
97.875 |
97.600 |
97.700 |
-0.325 |
69 |
508 |
+69 |
Oct14 |
140508 |
96.800 |
96.800 |
96.800 |
96.800 |
-0.275 |
14 |
320 |
-14 |
Nov14 |
140508 |
95.925 |
95.925 |
95.925 |
95.925 |
-0.225 |
12 |
36 |
+12 |
Dec14 |
140508 |
94.900 |
95.125 |
94.875 |
95.125 |
-0.200 |
16 |
336 |
+4 |
Jan15 |
140508 |
94.300 |
94.300 |
94.300 |
94.300 |
-0.175 |
0 |
1 |
+0 |
Feb15 |
140508 |
93.525 |
93.525 |
93.525 |
93.525 |
-0.150 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,425 |
5,542 |
+6 |
Heating Oil(NYM) |
Jun14 |
140508 |
292.95 |
293.19 |
290.69 |
292.02 |
-0.73 |
50,891 |
82,517 |
-5,054 |
Jul14 |
140508 |
292.55 |
292.55 |
290.21 |
291.42 |
-0.77 |
20,257 |
44,503 |
-48 |
Aug14 |
140508 |
291.89 |
291.89 |
289.95 |
291.08 |
-0.81 |
9,796 |
20,315 |
+1,390 |
Sep14 |
140508 |
291.74 |
291.74 |
289.92 |
291.02 |
-0.78 |
6,082 |
20,986 |
-464 |
Oct14 |
140508 |
291.59 |
291.70 |
289.95 |
291.00 |
-0.75 |
4,342 |
9,761 |
-114 |
Nov14 |
140508 |
290.41 |
291.40 |
290.04 |
290.94 |
-0.72 |
1,626 |
7,969 |
-289 |
Dec14 |
140508 |
291.77 |
291.77 |
289.69 |
290.81 |
-0.68 |
10,135 |
30,885 |
+769 |
Jan15 |
140508 |
291.02 |
291.02 |
289.70 |
290.59 |
-0.63 |
810 |
9,987 |
+29 |
Feb15 |
140508 |
289.06 |
289.97 |
288.95 |
289.83 |
-0.58 |
305 |
3,851 |
+106 |
Mar15 |
140508 |
287.76 |
288.53 |
287.76 |
288.53 |
-0.53 |
739 |
4,754 |
+76 |
Apr15 |
140508 |
285.90 |
286.86 |
285.90 |
286.86 |
-0.47 |
319 |
3,138 |
+22 |
May15 |
140508 |
284.80 |
285.52 |
284.80 |
285.52 |
-0.40 |
397 |
2,185 |
+142 |
Jun15 |
140508 |
283.15 |
284.62 |
283.15 |
284.51 |
-0.33 |
4,512 |
12,371 |
+1,295 |
Jul15 |
140508 |
283.81 |
283.81 |
283.81 |
283.81 |
-0.27 |
203 |
688 |
+102 |
Total Volume and Open Interest |
112,087 |
266,412 |
-1,389 |
Gasoline(NYMEX) |
Jun14 |
140508 |
292.50 |
292.50 |
289.19 |
290.50 |
-1.32 |
71,448 |
111,675 |
-4,701 |
Jul14 |
140508 |
290.09 |
290.17 |
287.40 |
288.54 |
-1.24 |
46,959 |
70,506 |
+4,533 |
Aug14 |
140508 |
286.36 |
286.63 |
284.39 |
285.49 |
-1.15 |
24,271 |
34,133 |
+2,690 |
Sep14 |
140508 |
282.68 |
282.74 |
280.69 |
281.71 |
-1.08 |
15,088 |
34,285 |
-56 |
Oct14 |
140508 |
267.13 |
267.13 |
265.18 |
266.46 |
-0.88 |
4,559 |
20,717 |
-334 |
Nov14 |
140508 |
262.32 |
262.57 |
261.50 |
262.46 |
-0.71 |
2,421 |
13,332 |
+291 |
Dec14 |
140508 |
259.62 |
259.96 |
258.45 |
259.75 |
-0.69 |
2,350 |
19,544 |
-174 |
Jan15 |
140508 |
258.24 |
258.44 |
257.47 |
258.44 |
-0.65 |
147 |
6,692 |
+14 |
Feb15 |
140508 |
257.39 |
258.24 |
257.39 |
258.24 |
-0.61 |
165 |
2,398 |
-73 |
Mar15 |
140508 |
258.05 |
259.07 |
258.00 |
259.07 |
-0.42 |
58 |
2,586 |
-23 |
Total Volume and Open Interest |
167,633 |
320,225 |
+2,203 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140508 |
290.50 |
290.50 |
290.50 |
290.50 |
-1.30 |
3 |
4 |
+3 |
Jul14 |
140508 |
288.50 |
288.54 |
288.50 |
288.50 |
-1.30 |
|
|
|
Aug14 |
140508 |
285.50 |
285.50 |
285.49 |
285.50 |
-1.10 |
|
|
|
Sep14 |
140508 |
281.70 |
281.71 |
281.70 |
281.70 |
-1.10 |
|
|
|
Total Volume and Open Interest |
3 |
4 |
+3 |
Natural Gas(NYM) |
Jun14 |
140508 |
4.750 |
4.754 |
4.560 |
4.572 |
-0.168 |
98,740 |
161,743 |
-6,462 |
Jul14 |
140508 |
4.760 |
4.766 |
4.574 |
4.583 |
-0.171 |
46,330 |
189,227 |
-428 |
Aug14 |
140508 |
4.751 |
4.759 |
4.571 |
4.579 |
-0.170 |
22,486 |
63,403 |
+1,833 |
Sep14 |
140508 |
4.721 |
4.733 |
4.546 |
4.553 |
-0.171 |
16,325 |
64,633 |
+781 |
Oct14 |
140508 |
4.740 |
4.740 |
4.554 |
4.560 |
-0.169 |
17,426 |
115,200 |
-1,072 |
Nov14 |
140508 |
4.744 |
4.751 |
4.597 |
4.599 |
-0.165 |
4,290 |
41,408 |
-460 |
Dec14 |
140508 |
4.860 |
4.860 |
4.695 |
4.703 |
-0.164 |
3,133 |
56,102 |
+550 |
Jan15 |
140508 |
4.932 |
4.932 |
4.763 |
4.771 |
-0.163 |
7,659 |
65,620 |
+652 |
Feb15 |
140508 |
4.874 |
4.878 |
4.740 |
4.745 |
-0.156 |
1,746 |
26,448 |
+81 |
Mar15 |
140508 |
4.795 |
4.795 |
4.637 |
4.644 |
-0.142 |
6,677 |
51,036 |
+469 |
Apr15 |
140508 |
4.225 |
4.240 |
4.146 |
4.158 |
-0.085 |
7,710 |
65,255 |
-705 |
May15 |
140508 |
4.188 |
4.200 |
4.119 |
4.130 |
-0.073 |
1,678 |
27,814 |
+612 |
Jun15 |
140508 |
4.215 |
4.215 |
4.137 |
4.149 |
-0.071 |
390 |
16,203 |
+183 |
Jul15 |
140508 |
4.238 |
4.238 |
4.159 |
4.173 |
-0.071 |
261 |
9,611 |
+224 |
Aug15 |
140508 |
4.225 |
4.225 |
4.151 |
4.168 |
-0.071 |
34 |
12,977 |
+20 |
Sep15 |
140508 |
4.241 |
4.247 |
4.139 |
4.153 |
-0.071 |
100 |
7,425 |
+34 |
Total Volume and Open Interest |
238,692 |
1,074,913 |
-2,257 |
Brent Crude Oil(ICE) |
Jun14 |
140508 |
108.07 |
108.15 |
107.38 |
108.04 |
-0.09 |
194,542 |
196,291 |
-28,395 |
Jul14 |
140508 |
107.61 |
107.61 |
106.86 |
107.49 |
-0.12 |
131,496 |
283,801 |
+15,754 |
Aug14 |
140508 |
106.99 |
107.00 |
106.36 |
106.94 |
-0.16 |
66,067 |
157,535 |
+30,820 |
Sep14 |
140508 |
106.32 |
106.35 |
105.70 |
106.29 |
-0.15 |
42,702 |
130,839 |
+2,080 |
Oct14 |
140508 |
105.72 |
105.77 |
105.12 |
105.72 |
-0.14 |
22,288 |
73,140 |
+5,319 |
Nov14 |
140508 |
105.23 |
105.31 |
104.70 |
105.27 |
-0.13 |
12,169 |
53,493 |
+315 |
Dec14 |
140508 |
104.80 |
104.86 |
104.20 |
104.82 |
-0.12 |
57,743 |
175,804 |
+1,646 |
Jan15 |
140508 |
104.32 |
104.41 |
103.83 |
104.38 |
-0.11 |
3,858 |
43,479 |
+1,511 |
Feb15 |
140508 |
103.67 |
103.96 |
103.48 |
103.96 |
-0.11 |
2,027 |
23,274 |
-155 |
Mar15 |
140508 |
103.22 |
103.56 |
103.20 |
103.56 |
-0.10 |
3,112 |
33,261 |
+141 |
Apr15 |
140508 |
103.20 |
103.20 |
103.20 |
103.20 |
-0.09 |
1,430 |
17,409 |
+18 |
May15 |
140508 |
102.83 |
102.83 |
102.83 |
102.83 |
-0.08 |
820 |
15,100 |
-102 |
Jun15 |
140508 |
102.36 |
102.49 |
101.90 |
102.45 |
-0.06 |
9,107 |
73,656 |
-51 |
Jul15 |
140508 |
102.11 |
102.11 |
102.11 |
102.11 |
-0.05 |
182 |
16,488 |
+236 |
Total Volume and Open Interest |
566,181 |
1,540,545 |
+27,884 |
Gas Oil(ICE) |
May14 |
140508 |
906.00 |
908.00 |
901.00 |
903.25 |
+1.25 |
31,546 |
42,933 |
-6,267 |
Jun14 |
140508 |
904.50 |
904.50 |
898.00 |
899.50 |
unch |
91,109 |
123,773 |
-2,600 |
Jul14 |
140508 |
901.50 |
901.75 |
896.00 |
897.25 |
unch |
46,634 |
67,831 |
+9,115 |
Aug14 |
140508 |
900.00 |
900.25 |
895.00 |
896.25 |
+0.25 |
21,339 |
35,233 |
+800 |
Sep14 |
140508 |
898.50 |
898.75 |
895.00 |
895.50 |
+0.25 |
17,163 |
38,619 |
+2,621 |
Oct14 |
140508 |
898.25 |
898.25 |
894.50 |
894.75 |
+0.25 |
6,365 |
31,211 |
+2,310 |
Nov14 |
140508 |
894.25 |
895.50 |
892.50 |
892.75 |
+0.25 |
2,382 |
21,471 |
+81 |
Dec14 |
140508 |
893.50 |
893.75 |
889.25 |
890.25 |
unch |
13,288 |
77,341 |
+1,768 |
Jan15 |
140508 |
890.25 |
890.25 |
887.00 |
887.00 |
unch |
532 |
14,552 |
+336 |
Total Volume and Open Interest |
230,358 |
452,964 |
+8,164 |
Ethanol(CBOT) |
May14 |
140505 |
2.104 |
2.105 |
2.085 |
2.100 |
-0.043 |
128 |
157 |
-93 |
Jun14 |
140508 |
2.062 |
2.162 |
2.051 |
2.155 |
+0.095 |
460 |
1,638 |
-237 |
Jul14 |
140508 |
2.049 |
2.105 |
2.049 |
2.100 |
+0.078 |
264 |
1,396 |
+13 |
Aug14 |
140508 |
2.047 |
2.055 |
2.031 |
2.054 |
+0.068 |
230 |
1,076 |
-30 |
Sep14 |
140508 |
1.958 |
2.010 |
1.958 |
2.005 |
+0.059 |
152 |
639 |
-15 |
Oct14 |
140508 |
1.935 |
1.971 |
1.935 |
1.970 |
+0.057 |
113 |
708 |
+18 |
Nov14 |
140508 |
1.907 |
1.933 |
1.907 |
1.932 |
+0.054 |
126 |
391 |
+38 |
Dec14 |
140508 |
1.892 |
1.899 |
1.892 |
1.896 |
+0.055 |
461 |
544 |
-266 |
Total Volume and Open Interest |
2,042 |
7,184 |
-475 |
WTI Crude Oil(ICE) |
Jun14 |
140508 |
100.78 |
100.86 |
99.88 |
100.26 |
-0.51 |
45,989 |
93,203 |
-5,339 |
Jul14 |
140508 |
99.91 |
99.91 |
99.13 |
99.54 |
-0.42 |
28,079 |
55,451 |
+4,298 |
Aug14 |
140508 |
99.04 |
99.04 |
98.23 |
98.65 |
-0.37 |
8,056 |
26,517 |
+1,163 |
Sep14 |
140508 |
97.79 |
97.79 |
97.31 |
97.71 |
-0.32 |
5,565 |
28,816 |
+408 |
Oct14 |
140508 |
96.81 |
96.81 |
96.76 |
96.80 |
-0.27 |
2,080 |
17,272 |
+928 |
Nov14 |
140508 |
95.91 |
95.93 |
95.78 |
95.93 |
-0.22 |
1,128 |
12,471 |
-244 |
Dec14 |
140508 |
95.41 |
95.41 |
94.65 |
95.13 |
-0.19 |
11,502 |
100,733 |
-230 |
Jan15 |
140508 |
94.55 |
94.56 |
94.30 |
94.30 |
-0.17 |
98 |
8,577 |
+5 |
Feb15 |
140508 |
93.47 |
93.52 |
93.47 |
93.52 |
-0.15 |
148 |
2,991 |
+29 |
Mar15 |
140508 |
92.84 |
92.84 |
92.84 |
92.84 |
-0.13 |
354 |
11,942 |
+6 |
Apr15 |
140508 |
92.18 |
92.18 |
92.18 |
92.18 |
-0.10 |
91 |
903 |
+41 |
May15 |
140508 |
91.60 |
91.60 |
91.60 |
91.60 |
-0.08 |
71 |
1,179 |
-14 |
Jun15 |
140508 |
91.02 |
91.07 |
91.02 |
91.07 |
-0.07 |
526 |
26,720 |
+40 |
Jul15 |
140508 |
90.43 |
90.43 |
90.43 |
90.43 |
-0.06 |
2 |
1,497 |
-1 |
Aug15 |
140508 |
89.84 |
89.84 |
89.84 |
89.84 |
-0.05 |
1 |
992 |
+7 |
Sep15 |
140508 |
89.35 |
89.35 |
89.35 |
89.35 |
-0.04 |
3 |
6,233 |
+0 |
Total Volume and Open Interest |
105,656 |
511,969 |
+1,592 |
US Dollar Index(ICE) |
Jun14 |
140508 |
79.270 |
79.505 |
78.930 |
79.402 |
+0.160 |
27,535 |
57,832 |
+3,332 |
Sep14 |
140508 |
79.395 |
79.610 |
79.055 |
79.518 |
+0.160 |
521 |
1,762 |
+152 |
Dec14 |
140508 |
79.455 |
79.658 |
79.240 |
79.658 |
+0.160 |
61 |
225 |
+33 |
Total Volume and Open Interest |
28,118 |
59,850 |
+3,518 |
Australian Dollar(CME) |
Jun14 |
140508 |
93.03 |
93.71 |
92.95 |
93.52 |
+0.38 |
84,400 |
104,189 |
+2,636 |
Sep14 |
140508 |
92.37 |
93.12 |
92.37 |
92.93 |
+0.37 |
306 |
720 |
+115 |
Dec14 |
140508 |
92.36 |
92.36 |
91.98 |
92.36 |
+0.38 |
2 |
18 |
+0 |
Total Volume and Open Interest |
84,708 |
104,936 |
+2,751 |
British Pound(CME) |
Jun14 |
140508 |
169.48 |
169.69 |
169.20 |
169.39 |
-0.16 |
97,888 |
239,716 |
+8,144 |
Sep14 |
140508 |
169.40 |
169.55 |
169.09 |
169.26 |
-0.16 |
408 |
1,445 |
-37 |
Dec14 |
140508 |
169.11 |
169.27 |
169.11 |
169.11 |
-0.16 |
0 |
79 |
+0 |
Total Volume and Open Interest |
98,297 |
241,304 |
+8,107 |
Canadian Dollar(CME) |
Jun14 |
140508 |
91.69 |
92.40 |
91.62 |
92.34 |
+0.64 |
57,188 |
112,351 |
+3,166 |
Sep14 |
140508 |
91.45 |
92.18 |
91.44 |
92.14 |
+0.64 |
1,265 |
6,778 |
+295 |
Dec14 |
140508 |
91.25 |
91.95 |
91.25 |
91.93 |
+0.64 |
91 |
2,472 |
+5 |
Mar15 |
140508 |
91.73 |
91.73 |
91.09 |
91.73 |
+0.64 |
8 |
441 |
+5 |
Total Volume and Open Interest |
58,565 |
122,287 |
+3,482 |
Japanese Yen(CME) |
Jun14 |
140508 |
98.17 |
98.58 |
98.10 |
98.56 |
+0.29 |
113,633 |
165,684 |
-2,332 |
Sep14 |
140508 |
98.27 |
98.62 |
98.19 |
98.62 |
+0.29 |
656 |
1,283 |
-34 |
Dec14 |
140508 |
98.69 |
98.69 |
98.39 |
98.69 |
+0.30 |
0 |
86 |
+0 |
Total Volume and Open Interest |
114,289 |
167,113 |
-2,366 |
Swiss Franc(CME) |
Jun14 |
140508 |
114.17 |
114.93 |
113.60 |
113.76 |
-0.44 |
33,275 |
55,052 |
+5,472 |
Sep14 |
140508 |
114.24 |
115.03 |
113.76 |
113.85 |
-0.44 |
36 |
341 |
+7 |
Dec14 |
140508 |
113.96 |
114.40 |
113.96 |
113.96 |
-0.44 |
0 |
142 |
+0 |
Total Volume and Open Interest |
33,311 |
55,538 |
+5,479 |
EuroFX(CME) |
Jun14 |
140508 |
139.10 |
139.93 |
138.31 |
138.52 |
-0.63 |
167,873 |
263,833 |
+4,416 |
Sep14 |
140508 |
139.09 |
139.86 |
138.32 |
138.51 |
-0.62 |
862 |
12,444 |
+415 |
Dec14 |
140508 |
139.36 |
139.80 |
138.44 |
138.51 |
-0.61 |
30 |
464 |
+15 |
Total Volume and Open Interest |
168,779 |
277,013 |
+4,846 |
Mexican Peso(CME) |
May14 |
140508 |
771.75 |
771.75 |
770.25 |
771.75 |
+1.50 |
|
|
|
Jun14 |
140508 |
768.50 |
772.00 |
768.50 |
770.00 |
+1.50 |
29,043 |
125,326 |
-2,725 |
Total Volume and Open Interest |
32,317 |
146,465 |
-463 |
Brazilian Real(CME) |
Jun14 |
140508 |
448.20 |
451.30 |
446.00 |
449.60 |
+2.20 |
161 |
13,542 |
+88 |
Jul14 |
140508 |
447.00 |
447.55 |
445.95 |
445.95 |
+2.20 |
0 |
205 |
+0 |
Aug14 |
140508 |
441.85 |
441.85 |
439.90 |
441.85 |
+1.95 |
|
|
|
Sep14 |
140508 |
438.15 |
438.15 |
436.00 |
438.15 |
+2.15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
164 |
20,272 |
+88 |
30-Year T-Bonds(CBOT) |
Jun14 |
140508 |
136~010 |
136~220 |
135~230 |
136~060 |
+0~060 |
283,601 |
740,279 |
-4,767 |
Sep14 |
140508 |
135~070 |
135~290 |
134~310 |
135~130 |
+0~060 |
2,001 |
5,764 |
+553 |
Dec14 |
140508 |
134~000 |
134~060 |
134~000 |
134~060 |
+0~060 |
0 |
3 |
+0 |
Total Volume and Open Interest |
285,602 |
746,046 |
-4,214 |
10-Year T-Notes(CBOT) |
Jun14 |
140508 |
124~270 |
125~050 |
124~245 |
125~035 |
+0~075 |
966,666 |
2,595,335 |
+4,536 |
Sep14 |
140508 |
124~005 |
124~090 |
123~290 |
124~075 |
+0~075 |
3,398 |
23,150 |
+1,389 |
Dec14 |
140508 |
124~070 |
124~070 |
123~315 |
124~070 |
+0~075 |
|
|
|
Total Volume and Open Interest |
970,064 |
2,618,485 |
+5,925 |
5-Year T-Notes(CBOT) |
Jun14 |
140508 |
119~186 |
119~256 |
119~172 |
119~254 |
+0~050 |
532,474 |
2,035,932 |
-2,105 |
Sep14 |
140508 |
118~262 |
119~004 |
118~254 |
119~004 |
+0~052 |
1,201 |
26,573 |
+717 |
Dec14 |
140508 |
119~004 |
119~004 |
118~272 |
119~004 |
+0~052 |
|
|
|
Total Volume and Open Interest |
533,675 |
2,062,505 |
-1,388 |
2 Year T-Notes(CBOT) |
Jun14 |
140508 |
109~310 |
110~004 |
109~304 |
110~000 |
+0~006 |
138,859 |
1,088,934 |
-7,487 |
Sep14 |
140508 |
109~206 |
109~224 |
109~206 |
109~224 |
+0~010 |
2,213 |
33,286 |
+242 |
Dec14 |
140508 |
109~224 |
109~224 |
109~214 |
109~224 |
+0~010 |
|
|
|
Total Volume and Open Interest |
141,072 |
1,122,220 |
-7,245 |
Eurodollars(CME) |
Jun14 |
140508 |
99.775 |
99.785 |
99.775 |
99.775 |
unch |
28,974 |
751,403 |
+342 |
Sep14 |
140508 |
99.765 |
99.770 |
99.765 |
99.765 |
unch |
37,637 |
709,262 |
+1,452 |
Dec14 |
140508 |
99.730 |
99.740 |
99.725 |
99.735 |
+0.005 |
54,219 |
923,668 |
+2,752 |
Mar15 |
140508 |
99.640 |
99.660 |
99.635 |
99.655 |
+0.015 |
78,800 |
1,059,544 |
+14,774 |
Jun15 |
140508 |
99.465 |
99.485 |
99.450 |
99.485 |
+0.025 |
114,047 |
1,084,521 |
+2,578 |
Sep15 |
140508 |
99.235 |
99.270 |
99.225 |
99.265 |
+0.030 |
121,581 |
1,021,898 |
-9,936 |
Dec15 |
140508 |
98.960 |
99.010 |
98.950 |
99.005 |
+0.040 |
133,720 |
1,238,659 |
-3,894 |
Mar16 |
140508 |
98.670 |
98.730 |
98.665 |
98.725 |
+0.050 |
120,664 |
866,834 |
-5,219 |
Jun16 |
140508 |
98.375 |
98.440 |
98.365 |
98.435 |
+0.055 |
123,522 |
782,003 |
-2,671 |
Sep16 |
140508 |
98.095 |
98.160 |
98.085 |
98.155 |
+0.055 |
133,341 |
531,175 |
+18,337 |
Dec16 |
140508 |
97.830 |
97.900 |
97.825 |
97.895 |
+0.055 |
120,089 |
738,319 |
+5,903 |
Mar17 |
140508 |
97.620 |
97.685 |
97.610 |
97.680 |
+0.055 |
82,330 |
462,196 |
+4,280 |
Jun17 |
140508 |
97.410 |
97.480 |
97.410 |
97.475 |
+0.050 |
57,167 |
248,893 |
-2,232 |
Sep17 |
140508 |
97.240 |
97.305 |
97.235 |
97.300 |
+0.050 |
46,063 |
185,470 |
+2,803 |
Dec17 |
140508 |
97.075 |
97.130 |
97.070 |
97.125 |
+0.045 |
49,669 |
225,890 |
+2,643 |
Mar18 |
140508 |
96.925 |
96.990 |
96.925 |
96.975 |
+0.040 |
25,778 |
126,607 |
+1,488 |
Jun18 |
140508 |
96.795 |
96.850 |
96.790 |
96.830 |
+0.035 |
17,572 |
137,755 |
-312 |
Sep18 |
140508 |
96.675 |
96.725 |
96.665 |
96.705 |
+0.030 |
16,219 |
54,179 |
-96 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140508 |
148~20 |
149~16 |
147~27 |
148~14 |
-0~06 |
60,762 |
482,747 |
-765 |
Sep14 |
140508 |
147~08 |
147~16 |
146~24 |
147~07 |
-0~05 |
7 |
1,051 |
+5 |
Dec14 |
140508 |
147~07 |
147~12 |
147~07 |
147~07 |
-0~05 |
|
|
|
Total Volume and Open Interest |
60,769 |
483,798 |
-760 |
30 Day Federal Funds(CBOT) |
May14 |
140508 |
99.910 |
99.912 |
99.908 |
99.912 |
unch |
983 |
28,985 |
+174 |
Jun14 |
140508 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
0 |
22,867 |
+0 |
Jul14 |
140508 |
99.905 |
99.910 |
99.900 |
99.905 |
unch |
1,872 |
26,871 |
+1,397 |
Aug14 |
140508 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
116 |
17,253 |
+24 |
Sep14 |
140508 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
322 |
18,762 |
+178 |
Oct14 |
140508 |
99.890 |
99.895 |
99.885 |
99.890 |
unch |
341 |
13,511 |
+69 |
Total Volume and Open Interest |
5,314 |
324,337 |
+2,343 |
3-Mth Euro-Yen(CME) |
Jun14 |
140508 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140508 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140508 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140508 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140508 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140508 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140508 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140508 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140508 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140508 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140508 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140508 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140508 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140508 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140508 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140508 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140508 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140508 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140508 |
145.21 |
145.21 |
145.12 |
145.12 |
-0.10 |
158 |
19,703 |
-34 |
Sep14 |
140508 |
144.67 |
144.67 |
144.67 |
144.67 |
-0.10 |
0 |
6 |
+0 |
Dec14 |
140508 |
144.10 |
144.10 |
144.10 |
144.10 |
-0.10 |
|
|
|
Total Volume and Open Interest |
158 |
19,709 |
-34 |
Euro-Bund(EUREX) |
Jun14 |
140508 |
144.55 |
144.96 |
144.35 |
144.89 |
+0.34 |
460,222 |
1,132,336 |
-10,453 |
Sep14 |
140508 |
143.42 |
143.80 |
143.27 |
143.74 |
+0.34 |
2,039 |
8,161 |
+2,003 |
Dec14 |
140508 |
141.39 |
141.39 |
141.39 |
141.39 |
+0.34 |
0 |
3 |
+0 |
Total Volume and Open Interest |
462,261 |
1,140,500 |
-8,450 |
Euro-Bobl(EUREX) |
Jun14 |
140508 |
125.75 |
126.00 |
125.62 |
125.97 |
+0.24 |
322,006 |
946,266 |
-6,246 |
Sep14 |
140508 |
126.56 |
126.70 |
126.56 |
126.70 |
+0.28 |
549 |
1,717 |
+517 |
Dec14 |
140508 |
125.97 |
125.97 |
125.97 |
125.97 |
+0.24 |
|
|
|
Total Volume and Open Interest |
322,555 |
947,983 |
-5,729 |
3-Mth Euribor(EUREX) |
Jun14 |
140508 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.020 |
0 |
1,620 |
+0 |
Sep14 |
140508 |
99.755 |
99.760 |
99.755 |
99.760 |
+0.035 |
5 |
4,387 |
+5 |
Dec14 |
140508 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.040 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
143 |
31,210 |
-54 |
Long Gilt(LIFFE) |
Jun14 |
140508 |
110~19 |
110~23 |
110~10 |
110~21 |
+0~05 |
134,855 |
360,195 |
-3,036 |
Sep14 |
140508 |
109~26 |
109~26 |
109~26 |
109~26 |
+0~05 |
|
|
|
Total Volume and Open Interest |
134,855 |
360,195 |
-3,036 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140508 |
99.46 |
99.46 |
99.45 |
99.46 |
+0.00 |
68,794 |
372,828 |
-994 |
Sep14 |
140508 |
99.39 |
99.39 |
99.37 |
99.39 |
+0.01 |
113,479 |
443,337 |
+3,916 |
Dec14 |
140508 |
99.21 |
99.23 |
99.19 |
99.22 |
+0.01 |
167,285 |
361,606 |
-1,123 |
Mar15 |
140508 |
98.99 |
99.03 |
98.98 |
99.01 |
+0.02 |
149,224 |
316,967 |
-3,976 |
Jun15 |
140508 |
98.76 |
98.79 |
98.74 |
98.77 |
+0.02 |
129,882 |
324,639 |
-9,063 |
Sep15 |
140508 |
98.52 |
98.56 |
98.48 |
98.53 |
+0.03 |
138,182 |
302,967 |
+3,681 |
Total Volume and Open Interest |
1,135,982 |
3,333,848 |
-11,193 |
3-Mth Euribor(LIFFE) |
Jun14 |
140508 |
99.710 |
99.740 |
99.690 |
99.730 |
+0.020 |
66,011 |
471,640 |
-14,233 |
Sep14 |
140508 |
99.725 |
99.765 |
99.705 |
99.760 |
+0.035 |
46,818 |
439,172 |
+1,990 |
Dec14 |
140508 |
99.725 |
99.765 |
99.700 |
99.760 |
+0.040 |
39,210 |
408,695 |
-1 |
Total Volume and Open Interest |
448,279 |
3,656,565 |
+1,921 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140508 |
97.33 |
97.34 |
97.33 |
97.34 |
unch |
16,142 |
144,097 |
-5,257 |
Sep14 |
140508 |
97.34 |
97.35 |
97.33 |
97.34 |
unch |
22,374 |
206,273 |
+3,357 |
Dec14 |
140508 |
97.31 |
97.31 |
97.28 |
97.29 |
-0.02 |
27,007 |
193,397 |
+3,524 |
Mar15 |
140508 |
97.22 |
97.24 |
97.20 |
97.21 |
-0.02 |
41,784 |
163,054 |
+6,856 |
Jun15 |
140508 |
97.14 |
97.15 |
97.10 |
97.12 |
-0.02 |
21,870 |
115,623 |
+2,930 |
Sep15 |
140508 |
97.03 |
97.04 |
96.98 |
97.00 |
-0.03 |
13,060 |
74,793 |
+685 |
Dec15 |
140508 |
96.91 |
96.92 |
96.87 |
96.89 |
-0.03 |
7,113 |
43,084 |
-452 |
Mar16 |
140508 |
96.80 |
96.81 |
96.76 |
96.77 |
-0.04 |
3,238 |
26,260 |
+21 |
Jun16 |
140508 |
96.70 |
96.70 |
96.64 |
96.65 |
-0.04 |
2 |
4,578 |
+0 |
Sep16 |
140508 |
96.55 |
96.55 |
96.55 |
96.55 |
-0.04 |
106 |
1,664 |
+100 |
Total Volume and Open Interest |
152,702 |
973,169 |
+11,738 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140508 |
96.17 |
96.19 |
96.15 |
96.17 |
-0.01 |
71,121 |
614,468 |
-11,626 |
Sep14 |
140508 |
96.17 |
96.17 |
96.17 |
96.17 |
-0.01 |
|
|
|
Total Volume and Open Interest |
71,121 |
614,468 |
-11,626 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140508 |
97.14 |
97.16 |
97.11 |
97.12 |
-0.03 |
184,806 |
685,863 |
+19,979 |
Sep14 |
140508 |
97.12 |
97.12 |
97.12 |
97.12 |
-0.03 |
|
|
|
Total Volume and Open Interest |
184,806 |
685,863 |
+19,979 |
Gold(CMX) |
Jun14 |
140508 |
1289.8 |
1295.5 |
1284.8 |
1287.7 |
-1.2 |
103,408 |
217,876 |
-6,070 |
Aug14 |
140508 |
1290.3 |
1294.6 |
1285.7 |
1288.1 |
-1.2 |
13,478 |
73,198 |
+5,913 |
Oct14 |
140508 |
1290.4 |
1293.0 |
1288.0 |
1288.2 |
-1.2 |
380 |
10,539 |
-6 |
Dec14 |
140508 |
1290.4 |
1295.2 |
1286.9 |
1288.5 |
-1.2 |
8,109 |
34,516 |
+4,889 |
Feb15 |
140508 |
1293.4 |
1293.4 |
1288.8 |
1288.8 |
-1.2 |
14 |
4,432 |
-5 |
Apr15 |
140508 |
1293.5 |
1293.5 |
1288.5 |
1289.1 |
-1.2 |
105 |
8,297 |
+95 |
Jun15 |
140508 |
1289.5 |
1289.5 |
1289.5 |
1289.5 |
-1.2 |
0 |
10,448 |
+0 |
Aug15 |
140508 |
1290.1 |
1290.1 |
1290.1 |
1290.1 |
-1.2 |
0 |
8,503 |
+0 |
Oct15 |
140508 |
1291.0 |
1291.0 |
1291.0 |
1291.0 |
-1.2 |
0 |
460 |
+0 |
Dec15 |
140508 |
1292.2 |
1292.2 |
1292.2 |
1292.2 |
-1.2 |
1,330 |
12,122 |
+1,251 |
Feb16 |
140508 |
1293.8 |
1293.8 |
1293.8 |
1293.8 |
-1.2 |
0 |
480 |
+0 |
Total Volume and Open Interest |
126,858 |
404,700 |
+6,064 |
Silver(CMX) |
May14 |
140508 |
1929.0 |
1931.5 |
1909.4 |
1909.4 |
-20.4 |
127 |
845 |
-28 |
Jul14 |
140508 |
1932.0 |
1939.0 |
1912.5 |
1913.8 |
-20.4 |
30,188 |
101,460 |
-787 |
Sep14 |
140508 |
1932.0 |
1939.5 |
1917.0 |
1917.2 |
-20.4 |
1,273 |
10,460 |
+153 |
Dec14 |
140508 |
1935.0 |
1944.0 |
1921.4 |
1921.4 |
-20.3 |
1,114 |
15,967 |
-65 |
Mar15 |
140508 |
1934.5 |
1935.0 |
1925.0 |
1925.0 |
-20.3 |
106 |
3,117 |
+24 |
May15 |
140508 |
1927.3 |
1927.3 |
1927.3 |
1927.3 |
-20.3 |
0 |
968 |
+0 |
Jul15 |
140508 |
1929.7 |
1929.7 |
1929.7 |
1929.7 |
-20.3 |
227 |
2,937 |
-152 |
Total Volume and Open Interest |
33,645 |
149,496 |
-554 |
Platinum(NYMEX) |
Jul14 |
140508 |
1434.4 |
1444.0 |
1425.1 |
1438.1 |
+3.3 |
9,777 |
62,032 |
+238 |
Oct14 |
140508 |
1443.0 |
1443.8 |
1430.0 |
1439.6 |
+3.4 |
365 |
2,840 |
+55 |
Jan15 |
140508 |
1441.1 |
1441.1 |
1441.1 |
1441.1 |
+3.4 |
0 |
65 |
+0 |
Apr15 |
140508 |
1441.1 |
1441.1 |
1441.1 |
1441.1 |
+3.4 |
|
|
|
Total Volume and Open Interest |
10,145 |
64,939 |
+292 |
Palladium(NYMEX) |
Jun14 |
140508 |
797.95 |
807.00 |
797.00 |
804.05 |
+7.35 |
3,409 |
37,973 |
-338 |
Sep14 |
140508 |
798.45 |
807.50 |
797.90 |
805.05 |
+7.40 |
452 |
5,994 |
+355 |
Dec14 |
140508 |
805.40 |
805.40 |
805.40 |
805.40 |
+7.30 |
0 |
235 |
+0 |
Total Volume and Open Interest |
3,861 |
44,208 |
+17 |
Copper(CMX) |
May14 |
140508 |
305.45 |
308.65 |
305.00 |
308.25 |
+3.20 |
223 |
2,211 |
-210 |
Jul14 |
140508 |
303.70 |
306.95 |
302.75 |
306.25 |
+3.00 |
25,212 |
98,208 |
-109 |
Sep14 |
140508 |
303.00 |
306.10 |
302.00 |
305.35 |
+2.75 |
3,097 |
24,555 |
+308 |
Dec14 |
140508 |
302.80 |
305.35 |
301.90 |
304.95 |
+2.65 |
1,152 |
9,960 |
+517 |
Mar15 |
140508 |
305.10 |
305.15 |
304.70 |
304.70 |
+2.60 |
125 |
1,039 |
+37 |
Total Volume and Open Interest |
30,088 |
142,069 |
+686 |
DJIA Index(CBOT) |
Jun14 |
140508 |
16457 |
16560 |
16449 |
16510 |
+42 |
71 |
4,784 |
-159 |
Sep14 |
140508 |
16441 |
16441 |
16399 |
16441 |
+42 |
0 |
3 |
+0 |
Dec14 |
140508 |
16371 |
16371 |
16329 |
16371 |
+42 |
|
|
|
Mar15 |
140508 |
16292 |
16292 |
16250 |
16292 |
+42 |
|
|
|
Total Volume and Open Interest |
71 |
4,787 |
-159 |
E-mini DJIA Index(CBOT) |
Jun14 |
140508 |
16471 |
16572 |
16442 |
16510 |
+42 |
129,235 |
118,564 |
-6,134 |
Sep14 |
140508 |
16368 |
16500 |
16351 |
16441 |
+42 |
5 |
140 |
-2 |
Dec14 |
140508 |
16417 |
16420 |
16371 |
16371 |
+42 |
1 |
15 |
+0 |
Mar15 |
140508 |
16292 |
16292 |
16292 |
16292 |
+42 |
|
|
|
Total Volume and Open Interest |
129,241 |
118,719 |
-6,136 |
S & P 500(CME) |
Jun14 |
140508 |
1874.30 |
1884.70 |
1865.50 |
1872.30 |
-1.90 |
8,834 |
130,330 |
+1,484 |
Sep14 |
140508 |
1871.20 |
1875.80 |
1857.80 |
1864.90 |
-1.90 |
81 |
1,969 |
+74 |
Dec14 |
140508 |
1867.00 |
1868.20 |
1850.20 |
1857.30 |
-1.90 |
0 |
815 |
+0 |
Mar15 |
140508 |
1849.90 |
1860.80 |
1842.80 |
1849.90 |
-1.90 |
0 |
393 |
+0 |
Total Volume and Open Interest |
8,915 |
133,507 |
+1,558 |
S & P 500 E-Mini(Globex) |
Jun14 |
140508 |
1874.75 |
1884.75 |
1865.00 |
1872.25 |
-2.00 |
1,379,161 |
2,829,593 |
-3,946 |
Sep14 |
140508 |
1866.50 |
1877.25 |
1858.00 |
1865.00 |
-1.75 |
2,689 |
17,656 |
+346 |
Total Volume and Open Interest |
1,381,913 |
2,851,024 |
-3,600 |
NASDAQ 100(CME) |
Jun14 |
140508 |
3539.50 |
3578.00 |
3520.00 |
3537.50 |
-3.00 |
915 |
18,264 |
+174 |
Sep14 |
140508 |
3534.00 |
3560.00 |
3520.00 |
3530.80 |
-3.00 |
|
|
|
Dec14 |
140508 |
3524.50 |
3527.50 |
3524.50 |
3524.50 |
-3.00 |
|
|
|
Total Volume and Open Interest |
915 |
18,264 |
+174 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140508 |
3539.30 |
3579.80 |
3518.50 |
3537.50 |
-3.00 |
260,995 |
347,243 |
-2,251 |
Sep14 |
140508 |
3531.50 |
3569.00 |
3516.00 |
3530.80 |
-3.00 |
68 |
393 |
-1 |
Total Volume and Open Interest |
261,067 |
347,676 |
-2,251 |
S & P Midcap 400(CME) |
Jun14 |
140508 |
1348.50 |
1355.90 |
1348.50 |
1348.50 |
-7.40 |
164 |
1,271 |
+152 |
Sep14 |
140508 |
1346.50 |
1353.90 |
1346.50 |
1346.50 |
-7.40 |
|
|
|
Dec14 |
140508 |
1343.40 |
1350.80 |
1343.40 |
1343.40 |
-7.40 |
|
|
|
Total Volume and Open Interest |
164 |
1,271 |
+152 |
Volatility Index(CBOE) |
May14 |
140508 |
14.40 |
14.63 |
14.10 |
14.45 |
+0.05 |
48,091 |
140,257 |
+1,231 |
Jun14 |
140508 |
15.45 |
15.53 |
15.10 |
15.45 |
unch |
35,503 |
111,553 |
+5,572 |
Jul14 |
140508 |
16.00 |
16.08 |
15.70 |
16.00 |
unch |
13,273 |
46,515 |
+855 |
Aug14 |
140508 |
16.50 |
16.54 |
16.23 |
16.50 |
unch |
7,325 |
28,665 |
-164 |
Total Volume and Open Interest |
114,205 |
392,021 |
+8,064 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140508 |
14195 |
14270 |
14075 |
14110 |
-120 |
7,749 |
60,626 |
+39 |
Sep14 |
140508 |
14215 |
14285 |
14165 |
14165 |
-120 |
1 |
62 |
-1 |
Total Volume and Open Interest |
7,750 |
60,688 |
+38 |
Nikkei 225(SGX) |
Jun14 |
140508 |
14105 |
14260 |
14045 |
14140 |
+50 |
7,061 |
262,393 |
-3,593 |
Sep14 |
140508 |
14080 |
14140 |
14080 |
14140 |
+55 |
1 |
8,658 |
+1 |
Dec14 |
140508 |
14055 |
14055 |
14055 |
14055 |
+50 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
7,062 |
313,228 |
-3,592 |
CAC 40(EURONEXT) |
May14 |
140508 |
4424.0 |
4475.0 |
4407.0 |
4472.5 |
+58.0 |
98,214 |
302,901 |
+2,493 |
Jun14 |
140508 |
4390.0 |
4439.0 |
4372.5 |
4437.0 |
+57.5 |
830 |
31,536 |
+1,346 |
Jul14 |
140508 |
4399.0 |
4434.5 |
4370.5 |
4434.5 |
+60.0 |
6 |
30 |
-5 |
Total Volume and Open Interest |
99,052 |
334,623 |
+3,836 |
Hang Seng Index(HKFE) |
May14 |
140508 |
21550 |
21774 |
21550 |
21627 |
+68 |
56,991 |
91,744 |
-3,122 |
Jun14 |
140508 |
21385 |
21593 |
21385 |
21449 |
+71 |
503 |
8,928 |
+148 |
Total Volume and Open Interest |
57,591 |
103,674 |
-2,975 |
DAX(EUREX) |
Jun14 |
140508 |
9559.0 |
9632.5 |
9494.0 |
9610.5 |
+85.5 |
99,992 |
125,673 |
-2,311 |
Sep14 |
140508 |
9575.5 |
9638.0 |
9507.5 |
9619.5 |
+86.0 |
132 |
2,042 |
+0 |
Dec14 |
140508 |
9628.5 |
9628.5 |
9628.5 |
9628.5 |
+85.5 |
3 |
321 |
-1 |
Total Volume and Open Interest |
100,127 |
128,036 |
-2,312 |
FT-SE 100(EURONEXT) |
Jun14 |
140508 |
6768.50 |
6810.50 |
6766.00 |
6801.50 |
+40.00 |
80,672 |
553,753 |
-534 |
Sep14 |
140508 |
6723.50 |
6752.00 |
6723.50 |
6752.00 |
+39.50 |
0 |
449 |
+0 |
Dec14 |
140508 |
6719.50 |
6725.00 |
6717.50 |
6725.00 |
+40.50 |
50 |
151 |
+0 |
Total Volume and Open Interest |
80,722 |
554,353 |
-534 |
SPI 200(SFE) |
Jun14 |
140508 |
5415.0 |
5469.0 |
5408.0 |
5459.0 |
+39.0 |
17,278 |
227,688 |
-7,705 |
Sep14 |
140508 |
5421.0 |
5421.0 |
5417.0 |
5417.0 |
+39.0 |
94 |
2,778 |
+26 |
Dec14 |
140508 |
5417.0 |
5417.0 |
5417.0 |
5417.0 |
+39.0 |
3 |
2,465 |
+3 |
Total Volume and Open Interest |
17,542 |
235,906 |
-7,627 |
FTSE MIB(ISE) |
Jun14 |
140508 |
21100.00 |
21470.00 |
21050.00 |
21441.00 |
+456.00 |
28,043 |
56,367 |
-585 |
Sep14 |
140508 |
21020.00 |
21380.00 |
21010.00 |
21374.00 |
+456.00 |
63 |
476 |
+13 |
Dec14 |
140508 |
21254.00 |
21254.00 |
21254.00 |
21254.00 |
+456.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,106 |
56,844 |
-572 |
KOSPI 200(KFE) |
Jun14 |
140508 |
252.65 |
254.15 |
251.55 |
254.15 |
+1.65 |
127,727 |
106,920 |
-5,744 |
Sep14 |
140508 |
254.00 |
255.60 |
252.95 |
255.60 |
+1.65 |
56 |
2,784 |
+9 |
Dec14 |
140508 |
257.40 |
257.40 |
257.40 |
257.40 |
+1.70 |
0 |
516 |
+0 |
Total Volume and Open Interest |
127,783 |
110,619 |
-5,735 |
GSCI(CME) |
May14 |
140508 |
650.50 |
650.75 |
648.50 |
650.75 |
-1.45 |
245 |
8,601 |
-176 |
Jun14 |
140508 |
649.00 |
649.00 |
646.50 |
649.00 |
-1.25 |
111 |
644 |
+111 |
Jul14 |
140508 |
642.70 |
643.00 |
640.25 |
642.70 |
-1.45 |
|
|
|
Total Volume and Open Interest |
356 |
9,245 |
-65 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|