|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 14, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140514 |
1503.75 |
1503.75 |
1486.00 |
1496.25 |
-6.00 |
510 |
596 |
-433 |
Jul14 |
140514 |
1483.00 |
1489.50 |
1467.00 |
1486.75 |
+3.00 |
79,353 |
281,571 |
-3,344 |
Aug14 |
140514 |
1415.50 |
1420.00 |
1399.75 |
1416.00 |
+0.50 |
8,410 |
24,502 |
+258 |
Sep14 |
140514 |
1277.25 |
1281.75 |
1264.75 |
1277.00 |
+0.25 |
1,678 |
15,196 |
+21 |
Nov14 |
140514 |
1219.00 |
1224.00 |
1211.00 |
1222.50 |
+3.50 |
29,470 |
208,393 |
+2,442 |
Jan15 |
140514 |
1225.00 |
1230.25 |
1217.50 |
1228.75 |
+3.25 |
2,488 |
20,866 |
+219 |
Mar15 |
140514 |
1229.75 |
1234.75 |
1222.25 |
1233.50 |
+3.25 |
552 |
8,549 |
+9 |
May15 |
140514 |
1233.25 |
1237.50 |
1225.75 |
1237.00 |
+3.50 |
334 |
5,720 |
+41 |
Jul15 |
140514 |
1238.00 |
1242.75 |
1231.00 |
1242.00 |
+4.00 |
186 |
8,634 |
+27 |
Aug15 |
140514 |
1230.75 |
1230.75 |
1226.50 |
1230.75 |
+4.25 |
0 |
27 |
+0 |
Sep15 |
140514 |
1200.50 |
1203.25 |
1199.00 |
1203.25 |
+4.25 |
0 |
11 |
+0 |
Nov15 |
140514 |
1194.00 |
1197.50 |
1185.25 |
1196.50 |
+4.50 |
141 |
12,200 |
+48 |
Jan16 |
140514 |
1198.00 |
1198.00 |
1193.25 |
1198.00 |
+4.75 |
0 |
29 |
+0 |
Mar16 |
140514 |
1193.75 |
1193.75 |
1189.75 |
1193.75 |
+4.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
123,132 |
586,497 |
-714 |
Soybean Meal(CBOT) |
May14 |
140514 |
492.10 |
497.90 |
488.00 |
497.90 |
+0.20 |
288 |
448 |
-280 |
Jul14 |
140514 |
484.80 |
487.00 |
476.80 |
486.50 |
+1.80 |
32,139 |
161,096 |
-2,059 |
Aug14 |
140514 |
459.20 |
460.00 |
451.20 |
459.40 |
+0.50 |
5,372 |
25,014 |
+368 |
Sep14 |
140514 |
420.90 |
421.40 |
414.60 |
421.20 |
+0.30 |
1,102 |
10,710 |
+139 |
Oct14 |
140514 |
389.30 |
391.20 |
385.30 |
390.80 |
+0.90 |
1,506 |
12,725 |
+418 |
Dec14 |
140514 |
385.90 |
387.40 |
381.40 |
386.80 |
+0.90 |
10,172 |
68,294 |
+963 |
Jan15 |
140514 |
384.00 |
386.80 |
381.00 |
386.20 |
+1.00 |
1,123 |
8,374 |
+349 |
Mar15 |
140514 |
385.80 |
387.60 |
381.90 |
387.10 |
+1.20 |
454 |
7,872 |
-56 |
May15 |
140514 |
386.70 |
388.30 |
382.40 |
387.50 |
+1.30 |
267 |
5,548 |
-16 |
Jul15 |
140514 |
387.70 |
388.90 |
382.80 |
388.30 |
+1.40 |
133 |
4,212 |
+5 |
Total Volume and Open Interest |
52,557 |
306,273 |
-168 |
Soybean Oil(CBOT) |
May14 |
140514 |
41.30 |
41.45 |
41.00 |
41.19 |
+0.19 |
153 |
184 |
+34 |
Jul14 |
140514 |
41.26 |
41.79 |
41.23 |
41.38 |
+0.17 |
35,542 |
164,287 |
-1,004 |
Aug14 |
140514 |
41.22 |
41.73 |
41.14 |
41.29 |
+0.15 |
5,934 |
19,690 |
+417 |
Sep14 |
140514 |
41.03 |
41.52 |
41.00 |
41.15 |
+0.14 |
2,061 |
11,718 |
-19 |
Oct14 |
140514 |
40.83 |
41.22 |
40.75 |
40.88 |
+0.13 |
1,705 |
12,993 |
+188 |
Dec14 |
140514 |
40.96 |
41.40 |
40.90 |
41.03 |
+0.13 |
12,225 |
78,358 |
-310 |
Jan15 |
140514 |
41.11 |
41.44 |
41.05 |
41.15 |
+0.10 |
957 |
8,564 |
+147 |
Mar15 |
140514 |
41.26 |
41.55 |
41.23 |
41.33 |
+0.10 |
111 |
4,261 |
-19 |
May15 |
140514 |
41.61 |
41.75 |
41.35 |
41.47 |
+0.12 |
127 |
2,666 |
-9 |
Jul15 |
140514 |
42.01 |
42.01 |
41.51 |
41.63 |
+0.12 |
54 |
1,717 |
-3 |
Total Volume and Open Interest |
58,886 |
306,369 |
-569 |
Canola(WCE) |
May14 |
140514 |
505.6 |
505.6 |
505.6 |
505.6 |
-5.6 |
0 |
1 |
+0 |
Jul14 |
140514 |
497.8 |
504.1 |
490.5 |
492.8 |
-4.4 |
9,291 |
83,368 |
-3,510 |
Nov14 |
140514 |
493.1 |
496.0 |
484.2 |
485.3 |
-7.4 |
7,677 |
59,263 |
-1,517 |
Jan15 |
140514 |
498.0 |
499.0 |
488.1 |
488.7 |
-7.1 |
840 |
17,019 |
+563 |
Mar15 |
140514 |
490.6 |
490.7 |
490.6 |
490.7 |
-8.0 |
169 |
5,244 |
-15 |
Total Volume and Open Interest |
18,020 |
169,496 |
-4,436 |
Corn(CBOT) |
May14 |
140514 |
503.25 |
505.50 |
494.75 |
494.75 |
-8.50 |
2,325 |
1,938 |
-1,550 |
Jul14 |
140514 |
502.00 |
504.50 |
495.25 |
495.50 |
-7.25 |
98,611 |
591,991 |
-6,411 |
Sep14 |
140514 |
495.50 |
497.75 |
490.25 |
490.75 |
-5.75 |
20,308 |
188,978 |
-1,468 |
Dec14 |
140514 |
494.50 |
496.50 |
488.75 |
489.00 |
-6.00 |
46,705 |
412,152 |
+2,399 |
Mar15 |
140514 |
502.50 |
504.25 |
496.75 |
497.00 |
-6.00 |
3,710 |
61,572 |
+361 |
May15 |
140514 |
508.00 |
510.00 |
502.75 |
503.00 |
-6.00 |
1,111 |
13,229 |
+185 |
Jul15 |
140514 |
513.25 |
515.00 |
508.25 |
508.25 |
-5.50 |
966 |
22,124 |
+228 |
Sep15 |
140514 |
501.00 |
501.50 |
496.25 |
496.25 |
-4.00 |
103 |
1,648 |
+52 |
Dec15 |
140514 |
492.75 |
493.00 |
487.75 |
489.25 |
-2.75 |
1,648 |
41,497 |
-358 |
Mar16 |
140514 |
494.50 |
496.00 |
494.00 |
496.00 |
-2.75 |
21 |
650 |
+12 |
Total Volume and Open Interest |
175,552 |
1,338,536 |
-6,533 |
Wheat(CBOT) |
May14 |
140514 |
700.00 |
700.00 |
681.00 |
681.00 |
-19.00 |
318 |
379 |
-74 |
Jul14 |
140514 |
709.75 |
710.00 |
687.75 |
690.25 |
-19.00 |
51,870 |
223,796 |
+1,460 |
Sep14 |
140514 |
718.00 |
718.00 |
696.75 |
699.00 |
-19.00 |
12,612 |
49,207 |
+1,072 |
Dec14 |
140514 |
731.75 |
732.50 |
712.25 |
715.00 |
-18.25 |
16,480 |
63,352 |
+1,390 |
Mar15 |
140514 |
744.75 |
747.25 |
727.75 |
729.75 |
-17.50 |
2,248 |
18,035 |
+167 |
May15 |
140514 |
751.50 |
753.25 |
736.25 |
737.50 |
-15.75 |
888 |
2,531 |
+572 |
Total Volume and Open Interest |
85,762 |
370,306 |
+4,861 |
Wheat(KCBT) |
May14 |
140514 |
807.50 |
824.25 |
807.50 |
807.50 |
-16.75 |
0 |
6 |
-42 |
Jul14 |
140514 |
825.75 |
826.00 |
803.00 |
806.25 |
-18.50 |
10,288 |
87,548 |
+405 |
Sep14 |
140514 |
829.00 |
830.50 |
806.75 |
810.75 |
-18.25 |
2,423 |
19,932 |
-162 |
Dec14 |
140514 |
838.75 |
840.25 |
817.50 |
821.25 |
-19.00 |
4,344 |
30,613 |
-582 |
Mar15 |
140514 |
841.25 |
843.50 |
821.25 |
823.75 |
-19.75 |
571 |
3,325 |
+161 |
May15 |
140514 |
821.50 |
834.75 |
814.75 |
816.50 |
-18.25 |
99 |
410 |
-28 |
Total Volume and Open Interest |
17,974 |
144,600 |
-140 |
Wheat(MGE) |
May14 |
140514 |
781.00 |
781.00 |
781.00 |
781.00 |
-9.00 |
0 |
2 |
-1 |
Jul14 |
140514 |
794.50 |
795.50 |
773.75 |
778.25 |
-16.50 |
3,354 |
34,984 |
-409 |
Sep14 |
140514 |
800.00 |
801.50 |
780.00 |
783.50 |
-17.75 |
1,067 |
14,590 |
-16 |
Dec14 |
140514 |
808.50 |
810.25 |
789.00 |
792.75 |
-18.75 |
1,685 |
17,814 |
+48 |
Mar15 |
140514 |
816.00 |
816.00 |
796.50 |
798.25 |
-19.50 |
134 |
5,082 |
-11 |
Total Volume and Open Interest |
6,260 |
73,345 |
-387 |
Oats(CBOT) |
May14 |
140514 |
410.00 |
410.25 |
408.50 |
410.25 |
+1.75 |
1 |
10 |
-1 |
Jul14 |
140514 |
356.00 |
357.25 |
352.75 |
356.25 |
+0.75 |
442 |
4,628 |
-176 |
Sep14 |
140514 |
342.75 |
342.75 |
338.25 |
342.75 |
+4.50 |
5 |
163 |
+1 |
Dec14 |
140514 |
335.00 |
336.00 |
332.00 |
334.50 |
+1.50 |
52 |
2,106 |
+9 |
Total Volume and Open Interest |
507 |
7,069 |
-167 |
Rough Rice(CBOT) |
May14 |
140514 |
15.20 |
15.23 |
15.20 |
15.20 |
-0.02 |
0 |
12 |
+0 |
Jul14 |
140514 |
15.33 |
15.35 |
15.27 |
15.28 |
-0.05 |
277 |
5,940 |
-14 |
Sep14 |
140514 |
14.41 |
14.50 |
14.40 |
14.48 |
+0.06 |
75 |
1,689 |
+31 |
Nov14 |
140514 |
14.51 |
14.60 |
14.50 |
14.60 |
+0.06 |
7 |
547 |
-1 |
Total Volume and Open Interest |
359 |
8,189 |
+16 |
Live Cattle(CME) |
Jun14 |
140514 |
137.000 |
138.185 |
136.825 |
137.450 |
+0.450 |
34,807 |
119,541 |
-11,738 |
Aug14 |
140514 |
137.750 |
138.650 |
137.685 |
138.400 |
+0.550 |
33,334 |
123,707 |
+11,470 |
Oct14 |
140514 |
141.825 |
142.900 |
141.785 |
142.735 |
+0.835 |
6,462 |
51,984 |
+945 |
Dec14 |
140514 |
144.300 |
145.185 |
144.200 |
144.950 |
+0.665 |
2,955 |
26,635 |
+166 |
Feb15 |
140514 |
145.450 |
146.450 |
145.450 |
146.300 |
+0.600 |
1,221 |
12,031 |
+485 |
Apr15 |
140514 |
146.400 |
147.250 |
146.250 |
147.100 |
+0.525 |
317 |
4,974 |
+101 |
Total Volume and Open Interest |
79,223 |
340,846 |
+1,483 |
Feeder Cattle(CME) |
May14 |
140514 |
185.050 |
185.830 |
185.050 |
185.400 |
+0.665 |
953 |
4,720 |
-176 |
Aug14 |
140514 |
191.785 |
193.150 |
191.750 |
192.450 |
+0.765 |
3,507 |
27,194 |
+413 |
Sep14 |
140514 |
192.450 |
193.750 |
192.450 |
193.450 |
+1.120 |
636 |
3,969 |
+126 |
Oct14 |
140514 |
192.535 |
193.800 |
192.535 |
193.630 |
+1.145 |
863 |
5,029 |
+174 |
Nov14 |
140514 |
192.050 |
193.150 |
192.050 |
192.750 |
+1.100 |
298 |
2,640 |
+25 |
Jan15 |
140514 |
188.800 |
189.985 |
188.500 |
189.150 |
+0.450 |
159 |
1,395 |
+62 |
Mar15 |
140514 |
187.550 |
188.830 |
187.485 |
188.550 |
+1.150 |
29 |
391 |
+13 |
Total Volume and Open Interest |
6,453 |
45,400 |
+644 |
Lean Hogs(CME) |
May14 |
140514 |
112.430 |
112.750 |
112.200 |
112.400 |
unch |
414 |
1,577 |
-194 |
Jun14 |
140514 |
119.850 |
122.580 |
119.330 |
120.580 |
+0.980 |
27,531 |
62,260 |
-6,033 |
Jul14 |
140514 |
125.550 |
128.380 |
125.400 |
126.900 |
+1.500 |
18,131 |
49,247 |
+7,206 |
Aug14 |
140514 |
125.100 |
127.980 |
125.100 |
126.500 |
+1.520 |
9,657 |
46,345 |
+1,528 |
Oct14 |
140514 |
105.300 |
107.000 |
105.200 |
105.580 |
+0.280 |
4,653 |
41,678 |
+815 |
Dec14 |
140514 |
94.430 |
95.080 |
93.250 |
93.300 |
-1.000 |
1,304 |
32,016 |
+395 |
Feb15 |
140514 |
90.300 |
90.430 |
89.450 |
89.700 |
-0.630 |
387 |
10,958 |
+184 |
Apr15 |
140514 |
88.950 |
89.000 |
88.500 |
88.500 |
-0.150 |
59 |
6,724 |
+29 |
Total Volume and Open Interest |
62,411 |
253,270 |
+4,131 |
Class III Milk(CME) |
May14 |
140514 |
22.62 |
22.68 |
22.60 |
22.64 |
-0.01 |
53 |
4,944 |
-26 |
Jun14 |
140514 |
20.68 |
20.98 |
20.65 |
20.94 |
+0.24 |
317 |
4,717 |
-8 |
Jul14 |
140514 |
20.12 |
20.40 |
20.10 |
20.25 |
+0.08 |
97 |
3,414 |
+27 |
Aug14 |
140514 |
19.97 |
20.14 |
19.96 |
20.10 |
+0.05 |
47 |
2,719 |
+19 |
Sep14 |
140514 |
19.87 |
20.04 |
19.87 |
20.00 |
-0.04 |
18 |
2,419 |
+11 |
Total Volume and Open Interest |
658 |
26,671 |
+71 |
Cocoa(ICE) |
May14 |
140514 |
2882 |
2885 |
2881 |
2885 |
-9 |
2 |
11 |
-592 |
Jul14 |
140514 |
2898 |
2899 |
2872 |
2891 |
-10 |
7,600 |
94,815 |
-2,249 |
Sep14 |
140514 |
2904 |
2914 |
2886 |
2905 |
-9 |
2,378 |
37,894 |
+80 |
Dec14 |
140514 |
2929 |
2929 |
2900 |
2920 |
-9 |
1,805 |
37,550 |
+854 |
Mar15 |
140514 |
2922 |
2934 |
2914 |
2934 |
-9 |
717 |
21,387 |
+13 |
May15 |
140514 |
2926 |
2939 |
2917 |
2939 |
-8 |
163 |
4,194 |
+107 |
Jul15 |
140514 |
2932 |
2943 |
2920 |
2943 |
-11 |
19 |
2,455 |
+7 |
Total Volume and Open Interest |
12,693 |
199,209 |
-1,784 |
Coffee "C"(ICE) |
May14 |
140514 |
182.00 |
182.05 |
180.75 |
180.75 |
-2.90 |
2 |
34 |
-1 |
Jul14 |
140514 |
186.95 |
187.75 |
182.95 |
184.20 |
-2.75 |
9,622 |
80,134 |
-276 |
Sep14 |
140514 |
189.45 |
190.00 |
185.20 |
186.45 |
-2.75 |
2,243 |
29,592 |
-924 |
Dec14 |
140514 |
191.50 |
193.00 |
188.45 |
189.45 |
-2.70 |
1,553 |
24,981 |
+466 |
Mar15 |
140514 |
193.75 |
193.75 |
191.00 |
191.80 |
-2.75 |
770 |
14,070 |
+188 |
May15 |
140514 |
194.25 |
194.35 |
192.00 |
193.05 |
-2.45 |
62 |
3,765 |
+0 |
Total Volume and Open Interest |
14,342 |
161,098 |
-535 |
Orange Juice(ICE) |
Jul14 |
140514 |
161.85 |
163.50 |
160.65 |
162.70 |
+0.95 |
354 |
15,320 |
-109 |
Sep14 |
140514 |
162.20 |
163.90 |
161.60 |
163.40 |
+0.90 |
52 |
2,189 |
+33 |
Nov14 |
140514 |
163.10 |
163.75 |
162.70 |
163.35 |
+1.05 |
6 |
703 |
+0 |
Jan15 |
140514 |
164.40 |
164.40 |
164.00 |
164.30 |
+0.65 |
8 |
213 |
-4 |
Mar15 |
140514 |
163.80 |
163.80 |
163.80 |
163.80 |
+0.65 |
|
|
|
May15 |
140514 |
163.80 |
163.80 |
163.80 |
163.80 |
+0.65 |
|
|
|
Total Volume and Open Interest |
420 |
18,425 |
-80 |
Sugar #11(ICE) |
Jul14 |
140514 |
17.84 |
18.28 |
17.83 |
18.25 |
+0.45 |
20,919 |
419,408 |
-2,439 |
Oct14 |
140514 |
18.47 |
18.90 |
18.47 |
18.88 |
+0.42 |
7,559 |
177,532 |
+2,061 |
Mar15 |
140514 |
19.22 |
19.60 |
19.22 |
19.58 |
+0.37 |
3,611 |
105,369 |
+304 |
May15 |
140514 |
19.25 |
19.47 |
19.21 |
19.46 |
+0.31 |
731 |
25,257 |
+130 |
Jul15 |
140514 |
19.15 |
19.38 |
19.13 |
19.32 |
+0.26 |
527 |
25,101 |
+72 |
Oct15 |
140514 |
19.35 |
19.53 |
19.35 |
19.46 |
+0.19 |
59 |
17,872 |
+23 |
Mar16 |
140514 |
19.73 |
19.85 |
19.73 |
19.78 |
+0.11 |
35 |
10,474 |
+27 |
May16 |
140514 |
19.67 |
19.69 |
19.64 |
19.66 |
+0.06 |
3 |
1,919 |
+0 |
Total Volume and Open Interest |
33,553 |
790,549 |
+227 |
London Cocoa(LCE) |
May14 |
140514 |
1804 |
1804 |
1790 |
1794 |
-18 |
1,843 |
3,439 |
-6,706 |
Jul14 |
140514 |
1808 |
1814 |
1804 |
1812 |
-1 |
9,862 |
75,219 |
+2,536 |
Sep14 |
140514 |
1816 |
1820 |
1811 |
1819 |
-1 |
4,843 |
50,742 |
+2,945 |
Dec14 |
140514 |
1821 |
1823 |
1814 |
1823 |
+1 |
2,862 |
50,503 |
+93 |
Mar15 |
140514 |
1820 |
1823 |
1815 |
1822 |
+1 |
728 |
52,634 |
+534 |
May15 |
140514 |
1815 |
1817 |
1808 |
1817 |
+2 |
145 |
15,323 |
+121 |
Jul15 |
140514 |
1807 |
1815 |
1807 |
1815 |
+2 |
0 |
1,158 |
+12 |
Total Volume and Open Interest |
20,283 |
251,499 |
-432 |
London Sugar(LCE) |
Aug14 |
140514 |
487.40 |
494.80 |
487.20 |
494.40 |
+8.60 |
3,870 |
44,066 |
-589 |
Oct14 |
140514 |
487.50 |
496.00 |
487.50 |
495.60 |
+9.30 |
1,886 |
22,050 |
-177 |
Dec14 |
140514 |
496.60 |
503.40 |
496.60 |
503.00 |
+8.50 |
266 |
8,161 |
+55 |
Mar15 |
140514 |
509.50 |
512.00 |
509.30 |
512.00 |
+7.80 |
56 |
6,191 |
+13 |
May15 |
140514 |
514.50 |
516.70 |
514.50 |
515.50 |
+7.60 |
9 |
2,440 |
-2 |
Total Volume and Open Interest |
6,123 |
84,741 |
-696 |
Cotton(ICE) |
Jul14 |
140514 |
90.93 |
92.13 |
90.61 |
90.70 |
-0.23 |
13,233 |
116,575 |
-3,478 |
Oct14 |
140514 |
83.91 |
83.98 |
82.75 |
82.75 |
-0.59 |
3 |
100 |
+0 |
Dec14 |
140514 |
83.45 |
83.90 |
82.76 |
82.88 |
-0.57 |
4,264 |
66,559 |
+104 |
Mar15 |
140514 |
82.87 |
83.08 |
82.08 |
82.10 |
-0.70 |
345 |
5,478 |
+148 |
May15 |
140514 |
82.50 |
82.50 |
82.20 |
82.20 |
-0.52 |
6 |
579 |
+1 |
Jul15 |
140514 |
82.23 |
82.23 |
82.23 |
82.23 |
-0.39 |
17 |
699 |
+9 |
Total Volume and Open Interest |
17,895 |
190,983 |
-3,218 |
Lumber(CME) |
May14 |
140514 |
335.6 |
335.8 |
331.2 |
332.8 |
-5.2 |
79 |
230 |
-70 |
Jul14 |
140514 |
341.2 |
341.9 |
338.0 |
339.4 |
-2.7 |
260 |
3,376 |
+6 |
Sep14 |
140514 |
346.2 |
347.7 |
345.0 |
347.0 |
-2.2 |
63 |
542 |
+32 |
Nov14 |
140514 |
345.0 |
347.0 |
343.0 |
344.0 |
-2.8 |
6 |
100 |
+3 |
Total Volume and Open Interest |
412 |
4,262 |
-25 |
Crude Oil(NYM) |
Jun14 |
140514 |
101.91 |
102.65 |
101.83 |
102.37 |
+0.67 |
211,648 |
198,653 |
-17,855 |
Jul14 |
140514 |
101.27 |
101.98 |
101.17 |
101.74 |
+0.69 |
94,726 |
244,901 |
+8,620 |
Aug14 |
140514 |
100.27 |
101.05 |
100.27 |
100.85 |
+0.69 |
31,286 |
134,636 |
+2,270 |
Sep14 |
140514 |
99.39 |
100.09 |
99.39 |
99.89 |
+0.66 |
27,831 |
113,417 |
-1,638 |
Oct14 |
140514 |
98.40 |
99.08 |
98.40 |
98.92 |
+0.62 |
15,439 |
64,957 |
-92 |
Nov14 |
140514 |
97.42 |
98.09 |
97.40 |
97.98 |
+0.61 |
9,199 |
47,408 |
+464 |
Dec14 |
140514 |
96.57 |
97.28 |
96.55 |
97.10 |
+0.60 |
28,455 |
224,636 |
+743 |
Jan15 |
140514 |
95.88 |
96.36 |
95.85 |
96.20 |
+0.58 |
3,595 |
51,476 |
+385 |
Feb15 |
140514 |
95.06 |
95.42 |
95.02 |
95.36 |
+0.55 |
1,374 |
28,766 |
+175 |
Mar15 |
140514 |
94.35 |
94.79 |
94.35 |
94.62 |
+0.52 |
2,378 |
47,778 |
+349 |
Apr15 |
140514 |
93.61 |
93.90 |
93.58 |
93.90 |
+0.50 |
310 |
21,240 |
-21 |
May15 |
140514 |
93.11 |
93.25 |
93.11 |
93.25 |
+0.48 |
515 |
18,486 |
+115 |
Jun15 |
140514 |
92.32 |
92.81 |
92.29 |
92.66 |
+0.47 |
5,164 |
68,341 |
-976 |
Jul15 |
140514 |
91.89 |
91.97 |
91.89 |
91.97 |
+0.46 |
104 |
19,359 |
+37 |
Aug15 |
140514 |
91.20 |
91.35 |
91.20 |
91.35 |
+0.46 |
65 |
16,261 |
+7 |
Sep15 |
140514 |
90.86 |
90.86 |
90.83 |
90.83 |
+0.46 |
186 |
24,898 |
-55 |
Total Volume and Open Interest |
445,512 |
1,625,807 |
-10,760 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140514 |
101.925 |
102.650 |
101.825 |
102.375 |
+0.675 |
3,983 |
1,194 |
-400 |
Jul14 |
140514 |
101.350 |
101.950 |
101.200 |
101.750 |
+0.700 |
612 |
2,202 |
+197 |
Aug14 |
140514 |
100.350 |
101.025 |
100.350 |
100.850 |
+0.700 |
30 |
856 |
+2 |
Sep14 |
140514 |
99.600 |
99.950 |
99.600 |
99.900 |
+0.675 |
23 |
706 |
+1 |
Oct14 |
140514 |
98.625 |
98.925 |
98.625 |
98.925 |
+0.625 |
10 |
332 |
+10 |
Nov14 |
140514 |
97.975 |
97.975 |
97.975 |
97.975 |
+0.600 |
0 |
12 |
+0 |
Dec14 |
140514 |
97.100 |
97.100 |
97.100 |
97.100 |
+0.600 |
1 |
376 |
+0 |
Jan15 |
140514 |
96.200 |
96.200 |
96.200 |
96.200 |
+0.575 |
0 |
1 |
+0 |
Feb15 |
140514 |
95.350 |
95.350 |
95.350 |
95.350 |
+0.550 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,659 |
5,758 |
-190 |
Heating Oil(NYM) |
Jun14 |
140514 |
294.97 |
296.98 |
294.44 |
296.26 |
+1.86 |
43,028 |
72,075 |
-2,788 |
Jul14 |
140514 |
294.36 |
296.40 |
293.89 |
295.63 |
+1.81 |
20,710 |
53,308 |
+2,593 |
Aug14 |
140514 |
293.90 |
296.00 |
293.57 |
295.19 |
+1.79 |
6,863 |
23,280 |
+898 |
Sep14 |
140514 |
293.90 |
295.77 |
293.65 |
294.98 |
+1.75 |
6,371 |
19,538 |
-222 |
Oct14 |
140514 |
293.87 |
295.58 |
293.84 |
294.81 |
+1.65 |
3,620 |
12,638 |
+364 |
Nov14 |
140514 |
293.99 |
295.10 |
293.81 |
294.65 |
+1.57 |
1,822 |
8,256 |
+298 |
Dec14 |
140514 |
293.44 |
295.17 |
293.04 |
294.42 |
+1.52 |
4,398 |
32,936 |
+70 |
Jan15 |
140514 |
293.28 |
294.52 |
293.20 |
294.02 |
+1.47 |
320 |
9,885 |
-132 |
Feb15 |
140514 |
292.81 |
293.67 |
292.40 |
293.13 |
+1.38 |
57 |
4,041 |
-2 |
Mar15 |
140514 |
290.95 |
291.69 |
290.95 |
291.69 |
+1.29 |
73 |
4,947 |
-17 |
Apr15 |
140514 |
289.73 |
289.92 |
289.62 |
289.92 |
+1.22 |
77 |
3,168 |
+37 |
May15 |
140514 |
288.38 |
288.48 |
287.85 |
288.48 |
+1.15 |
78 |
2,553 |
+2 |
Jun15 |
140514 |
287.20 |
287.92 |
286.85 |
287.38 |
+1.10 |
535 |
14,539 |
+90 |
Jul15 |
140514 |
286.64 |
286.64 |
286.63 |
286.63 |
+1.08 |
1 |
823 |
+1 |
Total Volume and Open Interest |
88,251 |
274,782 |
+1,144 |
Gasoline(NYMEX) |
Jun14 |
140514 |
294.10 |
297.56 |
293.03 |
296.93 |
+3.91 |
50,300 |
93,200 |
-5,952 |
Jul14 |
140514 |
292.42 |
295.75 |
291.92 |
295.09 |
+3.53 |
36,665 |
94,651 |
+8,521 |
Aug14 |
140514 |
289.66 |
292.30 |
289.04 |
291.62 |
+3.01 |
15,134 |
42,468 |
+1,094 |
Sep14 |
140514 |
285.50 |
287.82 |
285.16 |
287.26 |
+2.60 |
8,550 |
31,412 |
-1,078 |
Oct14 |
140514 |
270.43 |
272.04 |
269.87 |
271.41 |
+2.11 |
4,249 |
21,609 |
+449 |
Nov14 |
140514 |
265.84 |
267.40 |
265.15 |
266.81 |
+1.78 |
2,732 |
14,876 |
+361 |
Dec14 |
140514 |
262.34 |
264.24 |
262.31 |
263.72 |
+1.66 |
2,329 |
20,409 |
+537 |
Jan15 |
140514 |
261.23 |
262.41 |
260.97 |
262.17 |
+1.56 |
385 |
7,329 |
+161 |
Feb15 |
140514 |
261.04 |
261.86 |
260.76 |
261.77 |
+1.50 |
49 |
2,297 |
+3 |
Mar15 |
140514 |
261.56 |
262.38 |
261.56 |
262.38 |
+1.44 |
36 |
2,640 |
+14 |
Total Volume and Open Interest |
120,458 |
335,740 |
+4,124 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140514 |
296.90 |
296.93 |
296.90 |
296.90 |
+3.90 |
0 |
1 |
+0 |
Jul14 |
140514 |
295.10 |
295.10 |
295.09 |
295.10 |
+3.50 |
|
|
|
Aug14 |
140514 |
291.60 |
291.62 |
291.60 |
291.60 |
+3.00 |
|
|
|
Sep14 |
140514 |
287.30 |
287.30 |
287.26 |
287.30 |
+2.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun14 |
140514 |
4.372 |
4.403 |
4.339 |
4.367 |
+0.009 |
109,249 |
106,085 |
-12,251 |
Jul14 |
140514 |
4.376 |
4.405 |
4.345 |
4.371 |
+0.009 |
66,476 |
197,163 |
+2,798 |
Aug14 |
140514 |
4.376 |
4.399 |
4.341 |
4.367 |
+0.008 |
20,489 |
68,231 |
+987 |
Sep14 |
140514 |
4.347 |
4.375 |
4.316 |
4.342 |
+0.007 |
22,042 |
62,156 |
+149 |
Oct14 |
140514 |
4.355 |
4.383 |
4.324 |
4.349 |
+0.005 |
27,964 |
109,282 |
-1,904 |
Nov14 |
140514 |
4.389 |
4.428 |
4.372 |
4.394 |
+0.005 |
8,192 |
43,639 |
+559 |
Dec14 |
140514 |
4.501 |
4.535 |
4.478 |
4.503 |
+0.006 |
8,403 |
66,142 |
+2,978 |
Jan15 |
140514 |
4.573 |
4.605 |
4.549 |
4.573 |
+0.006 |
12,533 |
69,788 |
+1,421 |
Feb15 |
140514 |
4.567 |
4.575 |
4.530 |
4.551 |
+0.008 |
2,583 |
26,635 |
+198 |
Mar15 |
140514 |
4.460 |
4.488 |
4.445 |
4.463 |
+0.013 |
7,121 |
48,548 |
+15 |
Apr15 |
140514 |
4.047 |
4.065 |
4.037 |
4.048 |
+0.019 |
6,630 |
58,534 |
-1,878 |
May15 |
140514 |
4.018 |
4.042 |
4.006 |
4.025 |
+0.025 |
992 |
27,128 |
-142 |
Jun15 |
140514 |
4.018 |
4.059 |
4.018 |
4.044 |
+0.026 |
777 |
15,665 |
-120 |
Jul15 |
140514 |
4.050 |
4.085 |
4.050 |
4.069 |
+0.027 |
179 |
9,714 |
+27 |
Aug15 |
140514 |
4.075 |
4.083 |
4.061 |
4.065 |
+0.027 |
271 |
12,836 |
-8 |
Sep15 |
140514 |
4.040 |
4.071 |
4.040 |
4.051 |
+0.027 |
508 |
7,495 |
+43 |
Total Volume and Open Interest |
295,646 |
1,033,561 |
-6,864 |
Brent Crude Oil(ICE) |
Jun14 |
140514 |
109.39 |
110.41 |
109.32 |
110.19 |
+0.95 |
145,648 |
108,369 |
-35,923 |
Jul14 |
140514 |
108.65 |
109.55 |
108.63 |
109.31 |
+0.77 |
169,466 |
298,673 |
+9,182 |
Aug14 |
140514 |
108.03 |
108.80 |
107.98 |
108.57 |
+0.69 |
72,853 |
217,621 |
+6,913 |
Sep14 |
140514 |
107.32 |
108.05 |
107.26 |
107.82 |
+0.63 |
36,882 |
146,286 |
+6,251 |
Oct14 |
140514 |
106.74 |
107.42 |
106.69 |
107.18 |
+0.59 |
18,814 |
78,914 |
+1,607 |
Nov14 |
140514 |
106.26 |
106.91 |
106.21 |
106.68 |
+0.55 |
11,025 |
60,663 |
+1,199 |
Dec14 |
140514 |
105.74 |
106.42 |
105.73 |
106.19 |
+0.52 |
34,829 |
169,955 |
-1,093 |
Jan15 |
140514 |
105.37 |
105.81 |
105.27 |
105.70 |
+0.48 |
3,791 |
48,193 |
+961 |
Feb15 |
140514 |
105.00 |
105.32 |
104.94 |
105.23 |
+0.46 |
1,672 |
22,847 |
-387 |
Mar15 |
140514 |
104.70 |
104.80 |
104.70 |
104.80 |
+0.45 |
1,871 |
33,022 |
-148 |
Apr15 |
140514 |
104.39 |
104.39 |
104.39 |
104.39 |
+0.44 |
418 |
16,999 |
-112 |
May15 |
140514 |
103.96 |
103.96 |
103.96 |
103.96 |
+0.43 |
1,289 |
14,787 |
+9 |
Jun15 |
140514 |
103.25 |
103.74 |
103.13 |
103.52 |
+0.41 |
6,463 |
75,313 |
+977 |
Jul15 |
140514 |
103.15 |
103.15 |
103.15 |
103.15 |
+0.40 |
313 |
16,479 |
+116 |
Total Volume and Open Interest |
521,014 |
1,549,353 |
-19,315 |
Gas Oil(ICE) |
Jun14 |
140514 |
911.50 |
917.75 |
910.75 |
915.25 |
+9.25 |
72,750 |
129,207 |
+2,188 |
Jul14 |
140514 |
908.50 |
914.25 |
907.75 |
912.00 |
+8.50 |
46,422 |
85,257 |
+4,312 |
Aug14 |
140514 |
906.75 |
912.00 |
905.75 |
909.75 |
+8.00 |
17,834 |
47,722 |
+3,130 |
Sep14 |
140514 |
905.50 |
911.00 |
905.50 |
908.50 |
+7.50 |
9,750 |
38,343 |
-172 |
Oct14 |
140514 |
904.75 |
909.50 |
904.50 |
907.50 |
+7.25 |
6,037 |
36,276 |
+1,395 |
Nov14 |
140514 |
903.00 |
906.75 |
902.00 |
905.50 |
+7.50 |
1,409 |
23,030 |
+156 |
Dec14 |
140514 |
900.00 |
905.00 |
899.00 |
902.75 |
+7.25 |
7,805 |
78,381 |
+329 |
Jan15 |
140514 |
897.00 |
900.75 |
897.00 |
899.25 |
+7.00 |
276 |
15,001 |
+64 |
Total Volume and Open Interest |
162,283 |
453,217 |
+2,576 |
Ethanol(CBOT) |
May14 |
140505 |
2.104 |
2.105 |
2.085 |
2.100 |
-0.043 |
128 |
157 |
-93 |
Jun14 |
140514 |
2.130 |
2.197 |
2.111 |
2.162 |
+0.029 |
179 |
1,387 |
-42 |
Jul14 |
140514 |
2.075 |
2.137 |
2.064 |
2.104 |
+0.028 |
195 |
1,380 |
+71 |
Aug14 |
140514 |
2.018 |
2.049 |
2.008 |
2.041 |
+0.020 |
67 |
1,004 |
+1 |
Sep14 |
140514 |
1.996 |
2.000 |
1.990 |
1.996 |
+0.019 |
79 |
527 |
-25 |
Oct14 |
140514 |
1.949 |
1.949 |
1.947 |
1.948 |
+0.011 |
50 |
735 |
+18 |
Nov14 |
140514 |
1.917 |
1.917 |
1.902 |
1.906 |
+0.007 |
31 |
446 |
+11 |
Dec14 |
140514 |
1.872 |
1.872 |
1.871 |
1.871 |
+0.008 |
2 |
548 |
+0 |
Total Volume and Open Interest |
606 |
6,868 |
+36 |
WTI Crude Oil(ICE) |
Jun14 |
140514 |
101.89 |
102.64 |
101.88 |
102.37 |
+0.67 |
41,572 |
68,130 |
-6,917 |
Jul14 |
140514 |
101.23 |
101.97 |
101.23 |
101.74 |
+0.69 |
26,819 |
63,447 |
+162 |
Aug14 |
140514 |
100.44 |
101.05 |
100.33 |
100.85 |
+0.69 |
7,022 |
29,352 |
+473 |
Sep14 |
140514 |
99.56 |
100.04 |
99.40 |
99.89 |
+0.66 |
4,487 |
29,747 |
-274 |
Oct14 |
140514 |
98.52 |
98.99 |
98.43 |
98.92 |
+0.62 |
1,859 |
17,314 |
-58 |
Nov14 |
140514 |
97.57 |
98.06 |
97.57 |
97.98 |
+0.61 |
1,148 |
12,920 |
+66 |
Dec14 |
140514 |
96.67 |
97.26 |
96.57 |
97.10 |
+0.60 |
8,847 |
103,306 |
+2,185 |
Jan15 |
140514 |
95.77 |
96.20 |
95.77 |
96.20 |
+0.58 |
293 |
9,643 |
+0 |
Feb15 |
140514 |
95.36 |
95.36 |
95.36 |
95.36 |
+0.55 |
421 |
3,258 |
+43 |
Mar15 |
140514 |
94.62 |
94.62 |
94.62 |
94.62 |
+0.52 |
172 |
12,587 |
+20 |
Apr15 |
140514 |
93.90 |
93.90 |
93.90 |
93.90 |
+0.50 |
50 |
894 |
+9 |
May15 |
140514 |
93.25 |
93.25 |
93.25 |
93.25 |
+0.48 |
682 |
1,653 |
+435 |
Jun15 |
140514 |
92.30 |
92.66 |
92.30 |
92.66 |
+0.47 |
113 |
27,095 |
+45 |
Jul15 |
140514 |
91.97 |
91.97 |
91.97 |
91.97 |
+0.46 |
1 |
1,512 |
+0 |
Aug15 |
140514 |
90.92 |
91.35 |
90.90 |
91.35 |
+0.46 |
3 |
1,047 |
+2 |
Sep15 |
140514 |
90.83 |
90.83 |
90.83 |
90.83 |
+0.46 |
3 |
6,234 |
+0 |
Total Volume and Open Interest |
96,647 |
505,268 |
-2,767 |
US Dollar Index(ICE) |
Jun14 |
140514 |
80.170 |
80.185 |
80.050 |
80.135 |
-0.077 |
12,496 |
50,602 |
-2,030 |
Sep14 |
140514 |
80.280 |
80.300 |
80.180 |
80.247 |
-0.077 |
408 |
2,274 |
+328 |
Dec14 |
140514 |
80.425 |
80.425 |
80.320 |
80.385 |
-0.080 |
38 |
197 |
-25 |
Total Volume and Open Interest |
12,942 |
53,105 |
-1,727 |
Australian Dollar(CME) |
Jun14 |
140514 |
93.37 |
93.88 |
93.36 |
93.58 |
+0.22 |
38,904 |
105,556 |
+865 |
Sep14 |
140514 |
92.79 |
93.28 |
92.78 |
93.00 |
+0.22 |
95 |
791 |
+18 |
Dec14 |
140514 |
92.41 |
92.41 |
92.20 |
92.41 |
+0.21 |
0 |
17 |
+0 |
Total Volume and Open Interest |
38,999 |
106,373 |
+883 |
British Pound(CME) |
Jun14 |
140514 |
168.22 |
168.71 |
167.48 |
167.66 |
-0.52 |
51,985 |
232,545 |
-2,860 |
Sep14 |
140514 |
168.09 |
168.58 |
167.37 |
167.54 |
-0.51 |
308 |
1,496 |
+20 |
Dec14 |
140514 |
168.35 |
168.35 |
167.40 |
167.40 |
-0.50 |
0 |
83 |
+0 |
Total Volume and Open Interest |
52,325 |
234,199 |
-2,829 |
Canadian Dollar(CME) |
Jun14 |
140514 |
91.61 |
91.92 |
91.49 |
91.86 |
+0.30 |
30,749 |
113,040 |
+57 |
Sep14 |
140514 |
91.38 |
91.70 |
91.34 |
91.66 |
+0.30 |
250 |
7,735 |
+5 |
Dec14 |
140514 |
91.27 |
91.47 |
91.15 |
91.46 |
+0.31 |
185 |
2,638 |
+61 |
Mar15 |
140514 |
91.25 |
91.25 |
90.96 |
91.25 |
+0.29 |
3 |
441 |
-1 |
Total Volume and Open Interest |
31,187 |
124,145 |
+122 |
Japanese Yen(CME) |
Jun14 |
140514 |
97.80 |
98.33 |
97.77 |
98.27 |
+0.50 |
81,025 |
161,408 |
+3,247 |
Sep14 |
140514 |
97.97 |
98.36 |
97.83 |
98.33 |
+0.50 |
93 |
1,747 |
-9 |
Dec14 |
140514 |
98.04 |
98.42 |
97.90 |
98.40 |
+0.50 |
12 |
101 |
+10 |
Total Volume and Open Interest |
81,130 |
163,316 |
+3,248 |
Swiss Franc(CME) |
Jun14 |
140514 |
112.39 |
112.60 |
112.33 |
112.39 |
+0.05 |
27,635 |
46,832 |
-6,283 |
Sep14 |
140514 |
112.49 |
112.65 |
112.43 |
112.50 |
+0.07 |
80 |
357 |
-5 |
Dec14 |
140514 |
112.62 |
112.62 |
112.55 |
112.62 |
+0.07 |
0 |
142 |
+0 |
Total Volume and Open Interest |
27,715 |
47,334 |
-6,288 |
EuroFX(CME) |
Jun14 |
140514 |
137.01 |
137.30 |
136.97 |
137.05 |
+0.08 |
101,439 |
244,305 |
-5,635 |
Sep14 |
140514 |
137.00 |
137.27 |
136.97 |
137.05 |
+0.08 |
464 |
14,971 |
+189 |
Dec14 |
140514 |
137.07 |
137.35 |
136.97 |
137.06 |
+0.09 |
0 |
498 |
+0 |
Total Volume and Open Interest |
101,905 |
260,041 |
-5,446 |
Mexican Peso(CME) |
May14 |
140514 |
775.00 |
775.00 |
774.25 |
775.00 |
+0.75 |
|
|
|
Jun14 |
140514 |
772.75 |
775.00 |
770.75 |
773.25 |
+0.75 |
27,295 |
118,737 |
-1,676 |
Total Volume and Open Interest |
32,300 |
150,258 |
+3,325 |
Brazilian Real(CME) |
Jun14 |
140514 |
450.85 |
452.10 |
440.00 |
450.70 |
+0.90 |
226 |
13,883 |
+55 |
Jul14 |
140514 |
447.40 |
448.40 |
445.30 |
447.00 |
+0.90 |
0 |
206 |
+0 |
Aug14 |
140514 |
443.05 |
443.05 |
442.00 |
443.05 |
+1.05 |
|
|
|
Sep14 |
140514 |
439.40 |
439.40 |
438.40 |
439.40 |
+1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
226 |
20,614 |
+55 |
30-Year T-Bonds(CBOT) |
Jun14 |
140514 |
135~300 |
137~090 |
135~280 |
137~010 |
+1~050 |
205,977 |
745,471 |
-8,708 |
Sep14 |
140514 |
135~050 |
136~160 |
135~030 |
136~090 |
+1~060 |
1,879 |
5,368 |
+398 |
Dec14 |
140514 |
134~160 |
135~020 |
133~280 |
135~020 |
+1~060 |
1 |
13 |
+1 |
Total Volume and Open Interest |
207,857 |
750,852 |
-8,309 |
10-Year T-Notes(CBOT) |
Jun14 |
140514 |
125~030 |
125~260 |
125~010 |
125~200 |
+0~180 |
717,142 |
2,639,042 |
-17,068 |
Sep14 |
140514 |
124~070 |
124~300 |
124~050 |
124~245 |
+0~190 |
11,279 |
55,396 |
+5,077 |
Dec14 |
140514 |
124~130 |
124~130 |
124~050 |
124~130 |
+0~080 |
|
|
|
Total Volume and Open Interest |
728,421 |
2,694,438 |
-11,991 |
5-Year T-Notes(CBOT) |
Jun14 |
140514 |
119~270 |
120~076 |
119~256 |
120~036 |
+0~090 |
379,463 |
2,075,619 |
+20,528 |
Sep14 |
140514 |
119~014 |
119~142 |
119~014 |
119~112 |
+0~096 |
12,207 |
43,244 |
+5,749 |
Dec14 |
140514 |
119~112 |
119~112 |
119~014 |
119~112 |
+0~096 |
|
|
|
Total Volume and Open Interest |
391,670 |
2,118,863 |
+26,277 |
2 Year T-Notes(CBOT) |
Jun14 |
140514 |
110~006 |
110~026 |
110~004 |
110~020 |
+0~014 |
174,861 |
1,095,061 |
+3,114 |
Sep14 |
140514 |
109~236 |
109~260 |
109~234 |
109~254 |
+0~020 |
8,803 |
41,131 |
+2,347 |
Dec14 |
140514 |
109~254 |
109~254 |
109~234 |
109~254 |
+0~020 |
|
|
|
Total Volume and Open Interest |
183,664 |
1,136,192 |
+5,461 |
Eurodollars(CME) |
Jun14 |
140514 |
99.780 |
99.780 |
99.775 |
99.780 |
unch |
51,849 |
742,753 |
+3,829 |
Sep14 |
140514 |
99.765 |
99.770 |
99.760 |
99.770 |
+0.005 |
99,757 |
722,607 |
+6,857 |
Dec14 |
140514 |
99.735 |
99.745 |
99.730 |
99.740 |
+0.005 |
149,889 |
911,418 |
-19,260 |
Mar15 |
140514 |
99.655 |
99.680 |
99.650 |
99.660 |
+0.005 |
317,998 |
1,025,200 |
-47,600 |
Jun15 |
140514 |
99.490 |
99.535 |
99.485 |
99.505 |
+0.015 |
271,386 |
1,137,853 |
+14,090 |
Sep15 |
140514 |
99.280 |
99.350 |
99.275 |
99.315 |
+0.035 |
306,536 |
1,080,605 |
+13,934 |
Dec15 |
140514 |
99.035 |
99.115 |
99.025 |
99.085 |
+0.055 |
412,589 |
1,297,166 |
+21,842 |
Mar16 |
140514 |
98.755 |
98.855 |
98.745 |
98.820 |
+0.065 |
442,619 |
916,093 |
+51,534 |
Jun16 |
140514 |
98.460 |
98.570 |
98.445 |
98.530 |
+0.070 |
260,316 |
768,505 |
-1,522 |
Sep16 |
140514 |
98.170 |
98.285 |
98.160 |
98.245 |
+0.070 |
157,234 |
523,369 |
-1,413 |
Dec16 |
140514 |
97.900 |
98.020 |
97.890 |
97.980 |
+0.075 |
139,864 |
740,927 |
+1,736 |
Mar17 |
140514 |
97.685 |
97.800 |
97.675 |
97.760 |
+0.075 |
98,508 |
452,735 |
+1,002 |
Jun17 |
140514 |
97.470 |
97.595 |
97.460 |
97.550 |
+0.080 |
62,906 |
255,945 |
+2,745 |
Sep17 |
140514 |
97.285 |
97.410 |
97.280 |
97.370 |
+0.085 |
39,608 |
196,582 |
-516 |
Dec17 |
140514 |
97.110 |
97.235 |
97.100 |
97.200 |
+0.090 |
37,959 |
233,259 |
+5,118 |
Mar18 |
140514 |
96.960 |
97.090 |
96.955 |
97.055 |
+0.095 |
21,743 |
128,979 |
-751 |
Jun18 |
140514 |
96.820 |
96.945 |
96.810 |
96.910 |
+0.095 |
14,768 |
141,785 |
+158 |
Sep18 |
140514 |
96.685 |
96.820 |
96.680 |
96.785 |
+0.100 |
12,779 |
53,056 |
+445 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140514 |
148~03 |
150~06 |
147~30 |
149~28 |
+1~28 |
61,951 |
485,430 |
-359 |
Sep14 |
140514 |
146~27 |
148~30 |
146~25 |
148~21 |
+1~28 |
17 |
2,688 |
+2 |
Dec14 |
140514 |
148~21 |
148~21 |
146~25 |
148~21 |
+1~28 |
|
|
|
Total Volume and Open Interest |
61,968 |
488,118 |
-357 |
30 Day Federal Funds(CBOT) |
May14 |
140514 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
167 |
27,847 |
-7 |
Jun14 |
140514 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
947 |
24,131 |
+524 |
Jul14 |
140514 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
32 |
30,391 |
+8 |
Aug14 |
140514 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
97 |
17,405 |
-53 |
Sep14 |
140514 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
587 |
19,361 |
+60 |
Oct14 |
140514 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
110 |
14,190 |
-63 |
Total Volume and Open Interest |
8,429 |
336,606 |
+1,038 |
3-Mth Euro-Yen(CME) |
Jun14 |
140514 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140514 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140514 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140514 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140514 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140514 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140514 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140514 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140514 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140514 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140514 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140514 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140514 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140514 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140514 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140514 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140514 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140514 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140514 |
145.07 |
145.15 |
145.00 |
145.15 |
+0.07 |
556 |
19,765 |
-59 |
Sep14 |
140514 |
144.77 |
144.82 |
144.77 |
144.80 |
+0.07 |
0 |
6 |
+0 |
Dec14 |
140514 |
144.23 |
144.23 |
144.23 |
144.23 |
+0.07 |
|
|
|
Total Volume and Open Interest |
556 |
19,771 |
-59 |
Euro-Bund(EUREX) |
Jun14 |
140514 |
145.28 |
145.97 |
145.25 |
145.84 |
+0.53 |
357,470 |
1,140,419 |
+1,391 |
Sep14 |
140514 |
144.21 |
144.81 |
144.17 |
144.70 |
+0.55 |
1,382 |
14,356 |
+893 |
Dec14 |
140514 |
142.34 |
142.34 |
142.34 |
142.34 |
+0.53 |
0 |
3 |
+0 |
Total Volume and Open Interest |
358,852 |
1,154,778 |
+2,284 |
Euro-Bobl(EUREX) |
Jun14 |
140514 |
126.18 |
126.47 |
126.17 |
126.41 |
+0.22 |
257,539 |
947,449 |
-10,425 |
Sep14 |
140514 |
126.98 |
127.22 |
126.98 |
127.19 |
+0.25 |
1,651 |
14,449 |
+1,350 |
Dec14 |
140514 |
126.41 |
126.41 |
126.41 |
126.41 |
+0.22 |
|
|
|
Total Volume and Open Interest |
259,190 |
961,898 |
-9,075 |
3-Mth Euribor(EUREX) |
Jun14 |
140514 |
99.735 |
99.740 |
99.735 |
99.740 |
+0.010 |
23 |
1,633 |
+13 |
Sep14 |
140514 |
99.780 |
99.785 |
99.780 |
99.785 |
+0.015 |
17 |
4,394 |
-3 |
Dec14 |
140514 |
99.785 |
99.785 |
99.785 |
99.785 |
+0.015 |
10 |
2,532 |
+1 |
Total Volume and Open Interest |
57 |
31,252 |
+8 |
Long Gilt(LIFFE) |
Jun14 |
140514 |
110~12 |
111~12 |
110~10 |
111~07 |
+0~28 |
133,070 |
368,462 |
+1,852 |
Sep14 |
140514 |
110~05 |
110~08 |
110~05 |
110~08 |
+0~28 |
|
|
|
Total Volume and Open Interest |
133,070 |
368,462 |
+1,852 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140514 |
99.46 |
99.47 |
99.45 |
99.47 |
+0.01 |
17,864 |
357,589 |
-270 |
Sep14 |
140514 |
99.38 |
99.43 |
99.38 |
99.43 |
+0.04 |
90,966 |
462,412 |
+15,492 |
Dec14 |
140514 |
99.20 |
99.30 |
99.19 |
99.28 |
+0.08 |
101,031 |
395,721 |
+18,080 |
Mar15 |
140514 |
98.99 |
99.11 |
98.97 |
99.08 |
+0.10 |
82,404 |
295,227 |
+8,219 |
Jun15 |
140514 |
98.75 |
98.90 |
98.74 |
98.86 |
+0.11 |
75,549 |
321,968 |
+6,243 |
Sep15 |
140514 |
98.51 |
98.67 |
98.50 |
98.64 |
+0.12 |
103,158 |
296,561 |
-929 |
Total Volume and Open Interest |
754,427 |
3,331,618 |
+45,263 |
3-Mth Euribor(LIFFE) |
Jun14 |
140514 |
99.735 |
99.745 |
99.730 |
99.740 |
+0.010 |
61,922 |
468,511 |
+446 |
Sep14 |
140514 |
99.775 |
99.790 |
99.770 |
99.785 |
+0.015 |
59,421 |
436,464 |
+5,279 |
Dec14 |
140514 |
99.775 |
99.790 |
99.765 |
99.785 |
+0.015 |
60,063 |
414,567 |
+1,887 |
Total Volume and Open Interest |
398,799 |
3,745,048 |
+20,746 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140514 |
97.33 |
97.33 |
97.31 |
97.32 |
-0.01 |
5,532 |
132,540 |
-1,750 |
Sep14 |
140514 |
97.33 |
97.34 |
97.33 |
97.34 |
unch |
12,317 |
206,923 |
+4,258 |
Dec14 |
140514 |
97.30 |
97.31 |
97.29 |
97.31 |
+0.01 |
10,406 |
196,047 |
-378 |
Mar15 |
140514 |
97.23 |
97.24 |
97.22 |
97.24 |
+0.01 |
17,234 |
168,580 |
-2,288 |
Jun15 |
140514 |
97.12 |
97.15 |
97.12 |
97.14 |
+0.01 |
6,554 |
112,630 |
-2,114 |
Sep15 |
140514 |
97.01 |
97.04 |
97.01 |
97.04 |
+0.02 |
8,100 |
76,637 |
-3,518 |
Dec15 |
140514 |
96.90 |
96.92 |
96.90 |
96.92 |
+0.01 |
1,683 |
42,057 |
+210 |
Mar16 |
140514 |
96.78 |
96.81 |
96.78 |
96.80 |
+0.01 |
376 |
26,351 |
-661 |
Jun16 |
140514 |
96.69 |
96.69 |
96.67 |
96.68 |
+0.01 |
240 |
4,621 |
-139 |
Sep16 |
140514 |
96.57 |
96.57 |
96.57 |
96.57 |
+0.01 |
0 |
1,664 |
+0 |
Total Volume and Open Interest |
62,442 |
968,396 |
-6,380 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140514 |
96.16 |
96.21 |
96.16 |
96.20 |
+0.04 |
49,241 |
629,984 |
+4,312 |
Sep14 |
140514 |
96.20 |
96.20 |
96.20 |
96.20 |
+0.04 |
|
|
|
Total Volume and Open Interest |
49,241 |
629,984 |
+4,312 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140514 |
97.12 |
97.15 |
97.11 |
97.14 |
+0.02 |
69,471 |
691,764 |
+2,635 |
Sep14 |
140514 |
97.14 |
97.14 |
97.14 |
97.14 |
+0.02 |
|
|
|
Total Volume and Open Interest |
69,471 |
691,764 |
+2,635 |
Gold(CMX) |
Jun14 |
140514 |
1293.9 |
1309.2 |
1291.6 |
1305.9 |
+11.1 |
130,809 |
179,010 |
-11,300 |
Aug14 |
140514 |
1294.4 |
1309.4 |
1292.6 |
1306.2 |
+11.1 |
18,077 |
111,226 |
+7,770 |
Oct14 |
140514 |
1293.7 |
1308.9 |
1293.7 |
1306.4 |
+11.0 |
588 |
10,535 |
+212 |
Dec14 |
140514 |
1295.2 |
1310.0 |
1295.2 |
1306.8 |
+11.0 |
2,667 |
36,474 |
+705 |
Feb15 |
140514 |
1302.3 |
1307.1 |
1302.3 |
1307.1 |
+11.0 |
48 |
4,471 |
-26 |
Apr15 |
140514 |
1310.8 |
1310.8 |
1307.5 |
1307.6 |
+11.0 |
104 |
8,420 |
+24 |
Jun15 |
140514 |
1308.1 |
1308.1 |
1308.1 |
1308.1 |
+11.0 |
170 |
10,220 |
-51 |
Aug15 |
140514 |
1308.8 |
1308.8 |
1308.8 |
1308.8 |
+11.0 |
0 |
8,503 |
+0 |
Oct15 |
140514 |
1309.7 |
1309.7 |
1309.7 |
1309.7 |
+11.0 |
0 |
460 |
+0 |
Dec15 |
140514 |
1310.9 |
1310.9 |
1310.9 |
1310.9 |
+11.0 |
202 |
10,875 |
-5 |
Feb16 |
140514 |
1312.4 |
1312.4 |
1312.4 |
1312.4 |
+10.9 |
0 |
482 |
+0 |
Total Volume and Open Interest |
158,099 |
402,879 |
-4,297 |
Silver(CMX) |
May14 |
140514 |
1969.0 |
1991.5 |
1969.0 |
1973.5 |
+23.1 |
295 |
707 |
-34 |
Jul14 |
140514 |
1955.0 |
2000.5 |
1951.0 |
1977.5 |
+22.8 |
43,186 |
102,050 |
-3,916 |
Sep14 |
140514 |
1958.0 |
2002.5 |
1956.0 |
1980.8 |
+22.7 |
1,256 |
10,252 |
-191 |
Dec14 |
140514 |
1961.5 |
2006.5 |
1960.0 |
1985.0 |
+22.7 |
484 |
16,418 |
+22 |
Mar15 |
140514 |
1988.4 |
1988.4 |
1988.4 |
1988.4 |
+22.6 |
110 |
3,229 |
+103 |
May15 |
140514 |
1990.6 |
1990.6 |
1990.6 |
1990.6 |
+22.5 |
15 |
982 |
+15 |
Jul15 |
140514 |
1992.8 |
1992.8 |
1992.8 |
1992.8 |
+22.5 |
294 |
2,854 |
-83 |
Total Volume and Open Interest |
45,854 |
150,485 |
-4,077 |
Platinum(NYMEX) |
Jul14 |
140514 |
1454.1 |
1487.6 |
1452.2 |
1485.7 |
+29.7 |
8,924 |
60,994 |
-169 |
Oct14 |
140514 |
1453.0 |
1486.2 |
1453.0 |
1486.1 |
+29.4 |
324 |
3,230 |
+92 |
Jan15 |
140514 |
1487.6 |
1487.6 |
1487.4 |
1487.4 |
+29.2 |
3 |
65 |
+0 |
Apr15 |
140514 |
1487.4 |
1487.4 |
1487.4 |
1487.4 |
+29.2 |
|
|
|
Total Volume and Open Interest |
9,252 |
64,291 |
-77 |
Palladium(NYMEX) |
Jun14 |
140514 |
816.75 |
829.20 |
815.00 |
828.80 |
+11.50 |
4,191 |
36,043 |
+752 |
Sep14 |
140514 |
817.75 |
829.90 |
816.00 |
829.50 |
+11.25 |
479 |
8,172 |
+271 |
Dec14 |
140514 |
828.00 |
829.85 |
828.00 |
829.85 |
+11.25 |
1 |
234 |
+0 |
Total Volume and Open Interest |
4,671 |
44,455 |
+1,023 |
Copper(CMX) |
May14 |
140514 |
315.00 |
318.40 |
314.05 |
317.40 |
+2.45 |
470 |
1,613 |
-137 |
Jul14 |
140514 |
313.60 |
317.80 |
312.25 |
316.00 |
+2.45 |
55,555 |
102,158 |
+2,232 |
Sep14 |
140514 |
312.60 |
316.20 |
310.95 |
314.55 |
+2.20 |
8,504 |
25,579 |
+876 |
Dec14 |
140514 |
311.00 |
315.20 |
310.65 |
313.65 |
+1.85 |
3,350 |
14,317 |
+1,162 |
Mar15 |
140514 |
312.50 |
313.65 |
312.50 |
312.90 |
+1.40 |
112 |
1,190 |
+43 |
Total Volume and Open Interest |
68,736 |
151,126 |
+4,299 |
DJIA Index(CBOT) |
Jun14 |
140514 |
16673 |
16690 |
16573 |
16587 |
-88 |
560 |
4,899 |
-256 |
Sep14 |
140514 |
16516 |
16605 |
16516 |
16516 |
-89 |
0 |
3 |
+0 |
Dec14 |
140514 |
16432 |
16535 |
16432 |
16432 |
-103 |
|
|
|
Mar15 |
140514 |
16353 |
16456 |
16353 |
16353 |
-103 |
|
|
|
Total Volume and Open Interest |
560 |
4,902 |
-256 |
E-mini DJIA Index(CBOT) |
Jun14 |
140514 |
16680 |
16694 |
16557 |
16587 |
-88 |
112,535 |
135,434 |
+4,754 |
Sep14 |
140514 |
16612 |
16615 |
16501 |
16516 |
-89 |
70 |
215 |
+29 |
Dec14 |
140514 |
16432 |
16432 |
16432 |
16432 |
-103 |
0 |
14 |
+0 |
Mar15 |
140514 |
16353 |
16353 |
16353 |
16353 |
-103 |
|
|
|
Total Volume and Open Interest |
112,605 |
135,663 |
+4,783 |
S & P 500(CME) |
Jun14 |
140514 |
1894.20 |
1897.10 |
1882.20 |
1885.30 |
-9.00 |
10,007 |
132,613 |
+1,249 |
Sep14 |
140514 |
1877.90 |
1887.90 |
1874.90 |
1877.90 |
-9.00 |
1,095 |
1,639 |
-311 |
Dec14 |
140514 |
1870.30 |
1880.30 |
1867.30 |
1870.30 |
-9.00 |
0 |
1,018 |
+0 |
Mar15 |
140514 |
1862.90 |
1872.90 |
1859.90 |
1862.90 |
-9.00 |
0 |
393 |
+0 |
Total Volume and Open Interest |
11,102 |
135,663 |
+938 |
S & P 500 E-Mini(Globex) |
Jun14 |
140514 |
1894.75 |
1897.25 |
1882.25 |
1885.25 |
-9.00 |
1,183,703 |
2,903,749 |
+41,754 |
Sep14 |
140514 |
1887.00 |
1889.50 |
1874.75 |
1878.00 |
-9.00 |
3,755 |
20,312 |
+1,677 |
Total Volume and Open Interest |
1,187,731 |
2,928,031 |
+43,649 |
NASDAQ 100(CME) |
Jun14 |
140514 |
3609.50 |
3614.50 |
3583.00 |
3596.30 |
-12.50 |
1,782 |
21,150 |
+1,003 |
Sep14 |
140514 |
3589.50 |
3608.00 |
3580.00 |
3589.50 |
-12.50 |
75 |
75 |
+75 |
Dec14 |
140514 |
3583.30 |
3595.80 |
3583.30 |
3583.30 |
-12.50 |
|
|
|
Total Volume and Open Interest |
1,857 |
21,225 |
+1,078 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140514 |
3610.50 |
3615.00 |
3583.30 |
3596.30 |
-12.50 |
246,729 |
358,635 |
+11,806 |
Sep14 |
140514 |
3607.30 |
3607.30 |
3579.30 |
3589.50 |
-12.50 |
165 |
408 |
+100 |
Total Volume and Open Interest |
246,896 |
359,090 |
+11,908 |
S & P Midcap 400(CME) |
Jun14 |
140514 |
1361.00 |
1362.00 |
1355.00 |
1355.00 |
-10.40 |
77 |
1,275 |
+4 |
Sep14 |
140514 |
1353.00 |
1363.40 |
1353.00 |
1353.00 |
-10.40 |
|
|
|
Dec14 |
140514 |
1348.90 |
1360.30 |
1348.90 |
1348.90 |
-11.40 |
|
|
|
Total Volume and Open Interest |
77 |
1,275 |
+4 |
Volatility Index(CBOE) |
May14 |
140514 |
13.48 |
13.60 |
13.05 |
13.25 |
-0.25 |
54,354 |
127,111 |
-3,156 |
Jun14 |
140514 |
14.82 |
14.95 |
14.65 |
14.75 |
-0.10 |
39,661 |
132,633 |
+5,819 |
Jul14 |
140514 |
15.50 |
15.60 |
15.40 |
15.45 |
-0.05 |
13,339 |
46,252 |
+493 |
Aug14 |
140514 |
16.03 |
16.15 |
15.95 |
16.10 |
+0.05 |
10,383 |
29,246 |
+504 |
Total Volume and Open Interest |
135,013 |
403,079 |
+4,984 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140514 |
14460 |
14475 |
14245 |
14260 |
-215 |
10,037 |
60,163 |
-383 |
Sep14 |
140514 |
14455 |
14530 |
14315 |
14315 |
-215 |
105 |
144 |
+66 |
Total Volume and Open Interest |
10,142 |
60,307 |
-317 |
Nikkei 225(SGX) |
Jun14 |
140514 |
14425 |
14455 |
14355 |
14395 |
-30 |
58,473 |
266,941 |
-2,570 |
Sep14 |
140514 |
14375 |
14395 |
14350 |
14395 |
-30 |
0 |
8,664 |
+5 |
Dec14 |
140514 |
14300 |
14300 |
14300 |
14300 |
-35 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
58,480 |
312,033 |
-2,558 |
CAC 40(EURONEXT) |
May14 |
140514 |
4504.5 |
4504.5 |
4484.5 |
4497.0 |
+1.5 |
161,210 |
305,773 |
+385 |
Jun14 |
140514 |
4469.5 |
4469.5 |
4449.0 |
4462.0 |
+2.5 |
91,433 |
34,009 |
+637 |
Jul14 |
140514 |
4446.5 |
4459.0 |
4446.5 |
4455.0 |
-0.5 |
2 |
33 |
+2 |
Total Volume and Open Interest |
252,646 |
339,969 |
+1,024 |
Hang Seng Index(HKFE) |
May14 |
140514 |
22191 |
22550 |
22170 |
22386 |
+187 |
84,694 |
93,553 |
+700 |
Jun14 |
140514 |
22008 |
22368 |
22008 |
22205 |
+190 |
2,296 |
9,792 |
-985 |
Total Volume and Open Interest |
87,337 |
106,732 |
-197 |
DAX(EUREX) |
Jun14 |
140514 |
9779.5 |
9787.5 |
9730.0 |
9765.0 |
unch |
95,688 |
129,965 |
+1,199 |
Sep14 |
140514 |
9786.0 |
9790.0 |
9737.5 |
9774.0 |
+0.5 |
280 |
2,054 |
-12 |
Dec14 |
140514 |
9776.0 |
9792.0 |
9773.5 |
9782.0 |
unch |
7 |
415 |
+3 |
Total Volume and Open Interest |
95,975 |
132,434 |
+1,190 |
FT-SE 100(EURONEXT) |
Jun14 |
140514 |
6852.50 |
6870.50 |
6837.00 |
6862.50 |
+22.00 |
73,947 |
563,578 |
+4,996 |
Sep14 |
140514 |
6800.50 |
6819.00 |
6794.50 |
6812.50 |
+21.50 |
276 |
479 |
+0 |
Dec14 |
140514 |
6773.00 |
6785.50 |
6767.00 |
6785.50 |
+22.00 |
0 |
89 |
+0 |
Total Volume and Open Interest |
74,223 |
564,146 |
+4,996 |
SPI 200(SFE) |
Jun14 |
140514 |
5490.0 |
5515.0 |
5474.0 |
5511.0 |
+24.0 |
21,313 |
236,158 |
+815 |
Sep14 |
140514 |
5454.0 |
5471.0 |
5454.0 |
5470.0 |
+26.0 |
5 |
2,853 |
+0 |
Dec14 |
140514 |
5445.0 |
5470.0 |
5441.0 |
5470.0 |
+26.0 |
88 |
2,498 |
+36 |
Total Volume and Open Interest |
21,446 |
245,895 |
+833 |
FTSE MIB(ISE) |
Jun14 |
140514 |
21020.00 |
21035.00 |
20790.00 |
20900.00 |
-65.00 |
26,237 |
55,008 |
+1,204 |
Sep14 |
140514 |
20910.00 |
20955.00 |
20735.00 |
20830.00 |
-65.00 |
170 |
600 |
+85 |
Dec14 |
140514 |
20750.00 |
20755.00 |
20750.00 |
20755.00 |
-65.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,407 |
55,609 |
+1,289 |
KOSPI 200(KFE) |
Jun14 |
140514 |
259.50 |
263.15 |
259.10 |
262.85 |
+3.50 |
116,934 |
108,782 |
-716 |
Sep14 |
140514 |
260.85 |
264.60 |
260.55 |
264.30 |
+3.60 |
292 |
3,456 |
+58 |
Dec14 |
140514 |
266.20 |
266.20 |
266.20 |
266.20 |
+3.55 |
0 |
516 |
+0 |
Total Volume and Open Interest |
117,226 |
113,155 |
-658 |
GSCI(CME) |
May14 |
140514 |
656.25 |
657.00 |
654.35 |
656.25 |
+1.85 |
1,458 |
2,051 |
-1,189 |
Jun14 |
140514 |
654.85 |
655.60 |
653.00 |
654.85 |
+1.80 |
1,398 |
7,082 |
+1,278 |
Jul14 |
140514 |
648.35 |
649.00 |
646.50 |
648.35 |
+1.80 |
|
|
|
Total Volume and Open Interest |
2,856 |
9,133 |
+89 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|