|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 27, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140527 |
1510.50 |
1515.50 |
1486.50 |
1488.75 |
-26.75 |
127,419 |
275,186 |
-289 |
Aug14 |
140527 |
1441.25 |
1445.50 |
1418.00 |
1418.75 |
-26.75 |
11,112 |
32,716 |
+991 |
Sep14 |
140527 |
1315.50 |
1320.75 |
1288.75 |
1291.50 |
-29.25 |
6,101 |
19,636 |
+46 |
Nov14 |
140527 |
1258.00 |
1263.00 |
1236.50 |
1238.75 |
-27.00 |
70,258 |
226,350 |
+3,576 |
Jan15 |
140527 |
1263.75 |
1271.25 |
1242.50 |
1244.25 |
-27.00 |
5,439 |
22,717 |
+334 |
Mar15 |
140527 |
1271.00 |
1275.25 |
1245.75 |
1247.75 |
-27.50 |
3,647 |
9,867 |
+268 |
May15 |
140527 |
1269.25 |
1275.75 |
1246.75 |
1248.50 |
-27.25 |
2,358 |
7,582 |
+487 |
Jul15 |
140527 |
1272.25 |
1279.00 |
1251.50 |
1252.00 |
-27.00 |
1,496 |
9,243 |
+460 |
Aug15 |
140527 |
1237.50 |
1266.00 |
1237.50 |
1237.50 |
-28.50 |
1 |
30 |
-1 |
Sep15 |
140527 |
1214.75 |
1233.25 |
1214.75 |
1214.75 |
-18.50 |
0 |
16 |
+0 |
Nov15 |
140527 |
1217.50 |
1222.75 |
1201.75 |
1204.25 |
-18.50 |
2,132 |
14,755 |
+314 |
Jan16 |
140527 |
1205.00 |
1223.25 |
1205.00 |
1205.00 |
-18.25 |
0 |
32 |
+0 |
Mar16 |
140527 |
1198.00 |
1216.25 |
1198.00 |
1198.00 |
-18.25 |
0 |
9 |
+0 |
May16 |
140527 |
1198.25 |
1216.25 |
1198.25 |
1198.25 |
-18.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
229,996 |
618,385 |
+6,195 |
Soybean Meal(CBOT) |
Jul14 |
140527 |
500.00 |
502.60 |
493.10 |
494.20 |
-8.40 |
40,554 |
157,751 |
-2,523 |
Aug14 |
140527 |
474.00 |
474.50 |
466.10 |
466.40 |
-9.00 |
6,575 |
28,319 |
+1,001 |
Sep14 |
140527 |
438.10 |
440.90 |
429.50 |
430.60 |
-10.30 |
2,188 |
12,175 |
+32 |
Oct14 |
140527 |
411.80 |
412.40 |
401.00 |
402.30 |
-10.10 |
1,714 |
13,326 |
+107 |
Dec14 |
140527 |
407.50 |
408.40 |
398.10 |
399.40 |
-10.00 |
14,340 |
72,529 |
+1,644 |
Jan15 |
140527 |
406.30 |
408.20 |
396.80 |
398.00 |
-10.20 |
987 |
8,452 |
+18 |
Mar15 |
140527 |
406.70 |
408.40 |
397.10 |
398.30 |
-10.10 |
824 |
7,775 |
-55 |
May15 |
140527 |
402.70 |
407.50 |
396.90 |
397.00 |
-10.50 |
754 |
5,314 |
+111 |
Jul15 |
140527 |
401.90 |
408.00 |
396.40 |
397.20 |
-10.80 |
419 |
5,168 |
+37 |
Aug15 |
140527 |
394.90 |
405.20 |
394.90 |
394.90 |
-10.30 |
50 |
367 |
+14 |
Total Volume and Open Interest |
68,722 |
312,970 |
+467 |
Soybean Oil(CBOT) |
Jul14 |
140527 |
40.38 |
40.45 |
39.90 |
39.94 |
-0.44 |
49,973 |
162,269 |
-1,727 |
Aug14 |
140527 |
40.41 |
40.47 |
39.95 |
39.99 |
-0.42 |
12,119 |
22,157 |
-44 |
Sep14 |
140527 |
40.55 |
40.55 |
40.00 |
40.04 |
-0.40 |
4,483 |
12,417 |
-177 |
Oct14 |
140527 |
40.45 |
40.45 |
39.91 |
39.96 |
-0.37 |
2,763 |
13,020 |
-113 |
Dec14 |
140527 |
40.50 |
40.64 |
40.01 |
40.11 |
-0.39 |
15,148 |
83,181 |
+967 |
Jan15 |
140527 |
40.48 |
40.75 |
40.20 |
40.25 |
-0.39 |
912 |
7,987 |
-44 |
Mar15 |
140527 |
40.69 |
40.90 |
40.36 |
40.42 |
-0.38 |
428 |
4,051 |
-43 |
May15 |
140527 |
40.78 |
40.93 |
40.58 |
40.58 |
-0.35 |
518 |
3,068 |
-4 |
Jul15 |
140527 |
41.00 |
41.09 |
40.72 |
40.74 |
-0.35 |
405 |
2,037 |
-57 |
Aug15 |
140527 |
41.00 |
41.07 |
40.75 |
40.75 |
-0.32 |
140 |
565 |
+23 |
Total Volume and Open Interest |
87,146 |
312,580 |
-1,173 |
Canola(WCE) |
Jul14 |
140527 |
479.5 |
481.9 |
458.5 |
459.4 |
-21.5 |
8,074 |
65,502 |
-3,715 |
Nov14 |
140527 |
482.0 |
482.0 |
461.4 |
462.1 |
-17.6 |
9,743 |
62,601 |
+2,301 |
Jan15 |
140527 |
482.7 |
482.7 |
466.0 |
466.8 |
-17.4 |
1,735 |
19,065 |
+1,197 |
Mar15 |
140527 |
484.5 |
484.5 |
467.7 |
468.3 |
-17.5 |
542 |
5,707 |
+111 |
May15 |
140527 |
469.5 |
469.5 |
469.5 |
469.5 |
-17.8 |
405 |
4,094 |
+400 |
Total Volume and Open Interest |
20,499 |
158,513 |
+294 |
Corn(CBOT) |
Jul14 |
140527 |
474.50 |
475.00 |
469.25 |
469.75 |
-8.25 |
110,932 |
550,233 |
-5,399 |
Sep14 |
140527 |
470.50 |
472.00 |
465.75 |
466.25 |
-9.25 |
32,801 |
211,952 |
+6,499 |
Dec14 |
140527 |
472.00 |
472.25 |
465.25 |
465.75 |
-9.50 |
57,883 |
412,317 |
+3,374 |
Mar15 |
140527 |
482.50 |
482.50 |
474.50 |
474.75 |
-10.00 |
3,987 |
63,774 |
+383 |
May15 |
140527 |
489.00 |
491.00 |
481.00 |
481.25 |
-9.75 |
1,210 |
14,149 |
+142 |
Jul15 |
140527 |
494.75 |
497.00 |
486.50 |
487.25 |
-9.75 |
1,215 |
24,568 |
+292 |
Sep15 |
140527 |
483.50 |
486.50 |
477.25 |
477.25 |
-9.25 |
83 |
2,180 |
+68 |
Dec15 |
140527 |
476.50 |
479.25 |
470.00 |
470.50 |
-8.75 |
2,042 |
44,838 |
-285 |
Mar16 |
140527 |
483.00 |
487.00 |
478.75 |
478.75 |
-8.25 |
6 |
764 |
+4 |
May16 |
140527 |
482.75 |
490.50 |
482.75 |
482.75 |
-7.75 |
0 |
64 |
+0 |
Total Volume and Open Interest |
210,185 |
1,327,566 |
+5,076 |
Wheat(CBOT) |
Jul14 |
140527 |
645.00 |
648.50 |
640.25 |
641.00 |
-11.50 |
67,073 |
208,725 |
+425 |
Sep14 |
140527 |
658.75 |
663.75 |
652.00 |
653.00 |
-10.75 |
31,298 |
63,759 |
+3,194 |
Dec14 |
140527 |
675.00 |
682.25 |
671.25 |
672.50 |
-9.75 |
23,809 |
74,002 |
+728 |
Mar15 |
140527 |
689.00 |
699.25 |
688.50 |
689.50 |
-9.75 |
5,530 |
21,770 |
+64 |
May15 |
140527 |
698.50 |
707.50 |
696.75 |
697.50 |
-10.00 |
427 |
3,076 |
+128 |
Jul15 |
140527 |
700.50 |
710.50 |
698.25 |
699.75 |
-10.75 |
1,015 |
11,361 |
+397 |
Total Volume and Open Interest |
129,407 |
387,841 |
+5,071 |
Wheat(KCBT) |
Jul14 |
140527 |
741.00 |
747.00 |
736.00 |
738.25 |
-6.75 |
13,996 |
81,655 |
-3,449 |
Sep14 |
140527 |
748.50 |
753.75 |
743.25 |
745.25 |
-7.00 |
4,668 |
22,503 |
+1,116 |
Dec14 |
140527 |
761.00 |
765.00 |
755.00 |
756.25 |
-7.00 |
4,456 |
32,513 |
+220 |
Mar15 |
140527 |
761.00 |
768.50 |
760.75 |
760.75 |
-7.00 |
561 |
3,856 |
+111 |
May15 |
140527 |
763.00 |
765.25 |
758.75 |
758.75 |
-6.50 |
184 |
489 |
+59 |
Jul15 |
140527 |
751.00 |
756.75 |
750.00 |
750.00 |
-6.75 |
118 |
2,598 |
+46 |
Total Volume and Open Interest |
23,987 |
144,368 |
-1,899 |
Wheat(MGE) |
Jul14 |
140527 |
725.00 |
728.00 |
717.50 |
718.50 |
-7.00 |
5,811 |
31,688 |
-1,079 |
Sep14 |
140527 |
732.00 |
735.25 |
725.25 |
726.00 |
-7.75 |
3,089 |
16,684 |
+266 |
Dec14 |
140527 |
740.00 |
745.00 |
735.00 |
735.50 |
-7.50 |
1,052 |
16,992 |
-4 |
Mar15 |
140527 |
748.50 |
752.00 |
743.00 |
743.25 |
-7.75 |
266 |
5,357 |
+70 |
May15 |
140527 |
755.25 |
755.25 |
747.25 |
747.25 |
-8.00 |
9 |
477 |
-9 |
Total Volume and Open Interest |
10,228 |
71,665 |
-755 |
Oats(CBOT) |
Jul14 |
140527 |
346.75 |
347.00 |
335.50 |
339.75 |
-5.75 |
301 |
4,510 |
+66 |
Sep14 |
140527 |
330.25 |
335.50 |
325.50 |
329.75 |
-5.75 |
2 |
257 |
+1 |
Dec14 |
140527 |
329.50 |
331.50 |
323.25 |
325.75 |
-5.75 |
74 |
2,516 |
-11 |
Mar15 |
140527 |
323.00 |
327.75 |
322.25 |
322.25 |
-5.50 |
2 |
168 |
+1 |
Total Volume and Open Interest |
379 |
7,459 |
+57 |
Rough Rice(CBOT) |
Jul14 |
140527 |
15.23 |
15.23 |
15.07 |
15.09 |
-0.15 |
231 |
5,980 |
-40 |
Sep14 |
140527 |
14.44 |
14.51 |
14.40 |
14.44 |
-0.04 |
30 |
1,965 |
+8 |
Nov14 |
140527 |
14.55 |
14.56 |
14.51 |
14.53 |
-0.05 |
2 |
615 |
+2 |
Jan15 |
140527 |
14.73 |
14.73 |
14.68 |
14.68 |
-0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
263 |
8,566 |
-30 |
Live Cattle(CME) |
Jun14 |
140527 |
136.400 |
136.500 |
135.400 |
135.600 |
-0.700 |
13,588 |
75,639 |
-5,402 |
Aug14 |
140527 |
137.235 |
137.380 |
136.500 |
136.750 |
-0.380 |
18,340 |
164,047 |
-4 |
Oct14 |
140527 |
141.400 |
141.575 |
140.650 |
140.685 |
-0.465 |
5,007 |
56,399 |
+555 |
Dec14 |
140527 |
144.250 |
144.450 |
143.825 |
143.950 |
-0.300 |
4,900 |
32,313 |
+1,118 |
Feb15 |
140527 |
146.200 |
146.400 |
145.850 |
146.150 |
-0.200 |
1,997 |
14,108 |
+227 |
Apr15 |
140527 |
147.000 |
147.185 |
146.685 |
147.035 |
-0.115 |
632 |
6,188 |
+19 |
Total Volume and Open Interest |
44,573 |
351,513 |
-3,446 |
Feeder Cattle(CME) |
Aug14 |
140527 |
193.500 |
194.300 |
193.330 |
193.500 |
+0.650 |
2,820 |
27,424 |
-427 |
Sep14 |
140527 |
194.650 |
195.500 |
194.550 |
194.800 |
+0.650 |
646 |
4,444 |
-61 |
Oct14 |
140527 |
194.600 |
195.550 |
194.550 |
194.880 |
+0.780 |
835 |
6,739 |
+31 |
Nov14 |
140527 |
193.785 |
194.630 |
193.785 |
194.150 |
+0.820 |
301 |
3,168 |
+71 |
Jan15 |
140527 |
189.250 |
190.485 |
189.250 |
189.935 |
+0.685 |
133 |
2,622 |
+65 |
Mar15 |
140527 |
189.235 |
189.235 |
188.250 |
188.250 |
+0.600 |
20 |
523 |
+1 |
Apr15 |
140527 |
190.130 |
190.235 |
189.630 |
190.000 |
-0.100 |
11 |
117 |
+10 |
Total Volume and Open Interest |
4,766 |
45,037 |
-2,875 |
Lean Hogs(CME) |
Jun14 |
140527 |
117.350 |
117.480 |
115.700 |
116.500 |
-0.350 |
14,655 |
41,292 |
-3,802 |
Jul14 |
140527 |
124.000 |
125.050 |
123.050 |
123.430 |
-0.300 |
10,439 |
64,848 |
-175 |
Aug14 |
140527 |
126.950 |
128.100 |
126.330 |
126.800 |
-0.150 |
7,432 |
52,384 |
+757 |
Oct14 |
140527 |
105.900 |
107.080 |
105.730 |
106.000 |
+0.400 |
3,876 |
45,184 |
+40 |
Dec14 |
140527 |
95.180 |
95.480 |
94.650 |
95.300 |
+0.165 |
2,052 |
33,175 |
+290 |
Feb15 |
140527 |
89.885 |
90.035 |
89.350 |
89.830 |
-0.120 |
359 |
11,567 |
-6 |
Apr15 |
140527 |
89.000 |
89.000 |
88.150 |
88.200 |
-0.200 |
96 |
7,142 |
-19 |
May15 |
140527 |
92.350 |
92.350 |
92.200 |
92.200 |
-0.100 |
4 |
319 |
+2 |
Total Volume and Open Interest |
38,985 |
258,940 |
-2,866 |
Class III Milk(CME) |
May14 |
140527 |
22.58 |
22.58 |
22.52 |
22.57 |
-0.01 |
280 |
4,743 |
-195 |
Jun14 |
140527 |
21.06 |
21.81 |
20.89 |
21.78 |
+0.72 |
603 |
4,732 |
+42 |
Jul14 |
140527 |
20.45 |
21.33 |
20.40 |
21.32 |
+0.74 |
337 |
3,535 |
-6 |
Aug14 |
140527 |
20.29 |
20.79 |
20.21 |
20.76 |
+0.53 |
161 |
2,912 |
+43 |
Sep14 |
140527 |
20.31 |
20.70 |
20.29 |
20.70 |
+0.39 |
127 |
2,590 |
+50 |
Total Volume and Open Interest |
1,773 |
27,660 |
+41 |
Cocoa(ICE) |
Jul14 |
140527 |
3026 |
3052 |
2995 |
3031 |
+9 |
16,562 |
89,542 |
+468 |
Sep14 |
140527 |
3036 |
3060 |
3004 |
3039 |
+8 |
11,980 |
42,946 |
+771 |
Dec14 |
140527 |
3049 |
3056 |
3002 |
3039 |
+5 |
7,692 |
41,861 |
+2,504 |
Mar15 |
140527 |
3034 |
3049 |
3002 |
3037 |
+4 |
2,709 |
23,786 |
+741 |
May15 |
140527 |
3045 |
3045 |
3005 |
3032 |
+2 |
414 |
4,518 |
+59 |
Jul15 |
140527 |
3038 |
3039 |
3001 |
3024 |
unch |
83 |
2,682 |
+52 |
Sep15 |
140527 |
3027 |
3027 |
3000 |
3020 |
-3 |
47 |
833 |
+30 |
Total Volume and Open Interest |
39,714 |
206,469 |
+4,816 |
Coffee "C"(ICE) |
Jul14 |
140527 |
181.50 |
182.55 |
177.75 |
179.35 |
-2.55 |
12,480 |
75,046 |
-631 |
Sep14 |
140527 |
184.10 |
184.90 |
180.00 |
181.70 |
-2.55 |
4,455 |
32,413 |
+1,062 |
Dec14 |
140527 |
187.45 |
188.00 |
183.30 |
184.90 |
-2.60 |
2,513 |
28,727 |
+207 |
Mar15 |
140527 |
188.95 |
190.10 |
186.55 |
187.60 |
-2.55 |
910 |
15,647 |
+233 |
May15 |
140527 |
188.60 |
191.15 |
187.55 |
188.50 |
-2.55 |
59 |
3,859 |
+7 |
Jul15 |
140527 |
188.60 |
191.30 |
188.15 |
188.50 |
-2.55 |
52 |
1,133 |
+6 |
Total Volume and Open Interest |
20,616 |
164,183 |
+843 |
Orange Juice(ICE) |
Jul14 |
140527 |
158.40 |
160.20 |
156.80 |
158.05 |
-0.35 |
960 |
13,971 |
-116 |
Sep14 |
140527 |
159.50 |
161.75 |
159.25 |
159.85 |
unch |
356 |
2,476 |
+30 |
Nov14 |
140527 |
162.25 |
162.50 |
160.50 |
160.95 |
+0.05 |
17 |
805 |
+5 |
Jan15 |
140527 |
162.80 |
162.80 |
162.80 |
162.80 |
+0.45 |
17 |
276 |
+9 |
Mar15 |
140527 |
162.35 |
162.35 |
162.35 |
162.35 |
+0.45 |
1 |
2 |
+1 |
May15 |
140527 |
162.35 |
162.35 |
162.35 |
162.35 |
+0.45 |
|
|
|
Total Volume and Open Interest |
1,351 |
17,530 |
-71 |
Sugar #11(ICE) |
Jul14 |
140527 |
17.32 |
17.34 |
16.95 |
17.02 |
-0.35 |
55,141 |
379,239 |
-8,784 |
Oct14 |
140527 |
18.10 |
18.14 |
17.80 |
17.87 |
-0.32 |
30,021 |
220,636 |
+4,562 |
Mar15 |
140527 |
19.01 |
19.02 |
18.72 |
18.80 |
-0.27 |
13,735 |
119,931 |
+4,138 |
May15 |
140527 |
18.97 |
18.98 |
18.73 |
18.78 |
-0.25 |
2,901 |
25,752 |
+191 |
Jul15 |
140527 |
18.92 |
18.95 |
18.70 |
18.75 |
-0.24 |
1,539 |
30,182 |
+511 |
Oct15 |
140527 |
19.11 |
19.13 |
18.86 |
18.92 |
-0.26 |
479 |
18,434 |
+135 |
Mar16 |
140527 |
19.50 |
19.52 |
19.28 |
19.34 |
-0.24 |
275 |
11,610 |
+63 |
May16 |
140527 |
19.29 |
19.29 |
19.24 |
19.29 |
-0.23 |
107 |
2,194 |
+21 |
Total Volume and Open Interest |
104,408 |
818,023 |
+1,038 |
London Cocoa(LCE) |
Jul14 |
140527 |
1906 |
1921 |
1883 |
1913 |
+10 |
8,209 |
67,465 |
-540 |
Sep14 |
140527 |
1897 |
1916 |
1878 |
1906 |
+10 |
4,893 |
55,255 |
+231 |
Dec14 |
140527 |
1892 |
1903 |
1869 |
1894 |
+6 |
3,545 |
50,638 |
+168 |
Mar15 |
140527 |
1884 |
1889 |
1864 |
1883 |
+4 |
2,928 |
57,235 |
+940 |
May15 |
140527 |
1874 |
1881 |
1855 |
1874 |
+5 |
941 |
16,677 |
+280 |
Jul15 |
140527 |
1871 |
1879 |
1854 |
1868 |
+3 |
37 |
1,168 |
+1 |
Sep15 |
140527 |
1867 |
1870 |
1863 |
1863 |
+1 |
81 |
1,315 |
+13 |
Total Volume and Open Interest |
22,832 |
250,519 |
+664 |
London Sugar(LCE) |
Aug14 |
140527 |
470.00 |
470.00 |
464.10 |
465.30 |
-5.60 |
2,912 |
41,240 |
-620 |
Oct14 |
140527 |
477.90 |
478.00 |
472.40 |
473.10 |
-6.10 |
714 |
22,962 |
+716 |
Dec14 |
140527 |
488.90 |
488.90 |
483.30 |
484.00 |
-6.20 |
238 |
8,721 |
+2 |
Mar15 |
140527 |
499.10 |
499.90 |
494.30 |
495.10 |
-6.30 |
128 |
6,321 |
+57 |
May15 |
140527 |
503.00 |
503.00 |
499.80 |
500.20 |
-6.20 |
6 |
2,395 |
+2 |
Total Volume and Open Interest |
3,755 |
83,683 |
+277 |
Cotton(ICE) |
Jul14 |
140527 |
86.50 |
86.50 |
84.85 |
84.97 |
-1.34 |
22,656 |
109,665 |
-1,724 |
Oct14 |
140527 |
77.99 |
78.45 |
77.88 |
77.89 |
-1.48 |
15 |
122 |
+6 |
Dec14 |
140527 |
79.47 |
79.47 |
77.74 |
77.86 |
-1.61 |
7,668 |
71,464 |
+1,070 |
Mar15 |
140527 |
78.20 |
78.56 |
77.66 |
77.88 |
-1.31 |
378 |
6,485 |
+197 |
May15 |
140527 |
79.33 |
79.40 |
78.86 |
79.09 |
-1.16 |
107 |
664 |
+44 |
Jul15 |
140527 |
80.20 |
80.38 |
80.01 |
80.17 |
-1.03 |
204 |
867 |
+90 |
Total Volume and Open Interest |
31,051 |
190,301 |
-297 |
Lumber(CME) |
Jul14 |
140527 |
317.9 |
320.5 |
316.0 |
316.9 |
-0.4 |
554 |
3,598 |
+99 |
Sep14 |
140527 |
324.3 |
325.0 |
321.1 |
321.3 |
-1.0 |
64 |
727 |
+23 |
Nov14 |
140527 |
321.9 |
323.1 |
320.5 |
321.3 |
+0.3 |
7 |
113 |
+3 |
Jan15 |
140527 |
327.3 |
329.0 |
326.0 |
327.3 |
+0.3 |
0 |
20 |
+0 |
Total Volume and Open Interest |
625 |
4,459 |
+125 |
Crude Oil(NYM) |
Jul14 |
140527 |
104.34 |
104.50 |
103.57 |
104.11 |
-0.24 |
159,181 |
335,845 |
+1,427 |
Aug14 |
140527 |
103.33 |
103.58 |
102.72 |
103.18 |
-0.25 |
59,363 |
163,338 |
+4,435 |
Sep14 |
140527 |
102.28 |
102.50 |
101.68 |
102.10 |
-0.25 |
42,868 |
138,834 |
+3,539 |
Oct14 |
140527 |
101.16 |
101.27 |
100.62 |
100.98 |
-0.25 |
17,487 |
80,449 |
-13 |
Nov14 |
140527 |
99.87 |
100.32 |
99.57 |
99.90 |
-0.26 |
10,593 |
54,223 |
+740 |
Dec14 |
140527 |
98.99 |
99.31 |
98.57 |
98.90 |
-0.26 |
34,801 |
235,469 |
+550 |
Jan15 |
140527 |
97.86 |
98.11 |
97.65 |
97.90 |
-0.25 |
2,519 |
55,444 |
+732 |
Feb15 |
140527 |
96.88 |
97.18 |
96.72 |
96.95 |
-0.25 |
1,184 |
29,686 |
+149 |
Mar15 |
140527 |
96.15 |
96.15 |
95.89 |
96.11 |
-0.24 |
3,494 |
52,459 |
+132 |
Apr15 |
140527 |
95.26 |
95.34 |
95.12 |
95.31 |
-0.22 |
1,134 |
22,436 |
+126 |
May15 |
140527 |
94.47 |
94.61 |
94.47 |
94.61 |
-0.20 |
869 |
19,528 |
+66 |
Jun15 |
140527 |
93.98 |
94.07 |
93.75 |
93.99 |
-0.18 |
8,486 |
75,553 |
+538 |
Jul15 |
140527 |
93.28 |
93.28 |
93.28 |
93.28 |
-0.16 |
743 |
20,088 |
-121 |
Aug15 |
140527 |
92.63 |
92.63 |
92.63 |
92.63 |
-0.16 |
441 |
17,312 |
-35 |
Sep15 |
140527 |
92.09 |
92.09 |
92.09 |
92.09 |
-0.16 |
1,514 |
25,402 |
+352 |
Oct15 |
140527 |
91.61 |
91.61 |
91.61 |
91.61 |
-0.16 |
1,055 |
16,223 |
+694 |
Total Volume and Open Interest |
361,794 |
1,642,794 |
+14,414 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
4,774 |
3,051 |
+28 |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140527 |
104.375 |
104.500 |
103.550 |
104.100 |
-0.250 |
3,831 |
3,856 |
+166 |
Aug14 |
140527 |
103.225 |
103.425 |
102.775 |
103.175 |
-0.250 |
225 |
368 |
-139 |
Sep14 |
140527 |
102.000 |
102.275 |
101.725 |
102.100 |
-0.250 |
53 |
1,292 |
+21 |
Oct14 |
140527 |
100.975 |
100.975 |
100.975 |
100.975 |
-0.250 |
18 |
328 |
+2 |
Nov14 |
140527 |
99.900 |
99.900 |
99.900 |
99.900 |
-0.250 |
8 |
64 |
+8 |
Dec14 |
140527 |
98.600 |
98.900 |
98.600 |
98.900 |
-0.250 |
6 |
412 |
-1 |
Jan15 |
140527 |
97.900 |
97.900 |
97.900 |
97.900 |
-0.250 |
0 |
1 |
+0 |
Feb15 |
140527 |
96.950 |
96.950 |
96.950 |
96.950 |
-0.250 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,141 |
6,400 |
+57 |
Heating Oil(NYM) |
Jun14 |
140527 |
295.40 |
296.90 |
293.86 |
293.99 |
-1.50 |
29,067 |
28,388 |
-6,703 |
Jul14 |
140527 |
295.48 |
296.81 |
293.68 |
293.94 |
-1.55 |
40,725 |
74,522 |
+836 |
Aug14 |
140527 |
295.52 |
296.67 |
293.73 |
294.02 |
-1.50 |
14,673 |
30,056 |
+631 |
Sep14 |
140527 |
295.42 |
296.67 |
293.82 |
294.12 |
-1.47 |
10,269 |
23,448 |
+1,451 |
Oct14 |
140527 |
294.26 |
296.48 |
293.95 |
294.11 |
-1.44 |
3,641 |
15,322 |
+235 |
Nov14 |
140527 |
295.21 |
296.42 |
293.82 |
294.07 |
-1.39 |
2,359 |
9,337 |
-174 |
Dec14 |
140527 |
295.08 |
296.31 |
293.66 |
293.98 |
-1.34 |
6,415 |
29,413 |
+688 |
Jan15 |
140527 |
293.58 |
296.20 |
293.58 |
293.87 |
-1.30 |
852 |
9,999 |
+37 |
Feb15 |
140527 |
293.70 |
293.94 |
293.27 |
293.27 |
-1.24 |
389 |
4,283 |
-208 |
Mar15 |
140527 |
293.51 |
293.51 |
292.05 |
292.05 |
-1.19 |
394 |
5,215 |
+93 |
Apr15 |
140527 |
290.44 |
290.87 |
290.00 |
290.42 |
-1.12 |
136 |
3,426 |
+16 |
May15 |
140527 |
288.94 |
288.94 |
288.94 |
288.94 |
-1.07 |
85 |
2,514 |
+10 |
Jun15 |
140527 |
287.64 |
287.70 |
287.39 |
287.70 |
-1.04 |
274 |
14,652 |
-64 |
Jul15 |
140527 |
286.84 |
286.84 |
286.84 |
286.84 |
-1.02 |
39 |
913 |
+2 |
Total Volume and Open Interest |
109,707 |
265,096 |
-3,162 |
RBOB Gasoline(ICE) |
Jun14 |
140527 |
302.19 |
302.49 |
299.23 |
299.52 |
-2.83 |
42,679 |
46,845 |
-6,586 |
Jul14 |
140527 |
300.51 |
301.34 |
297.66 |
298.07 |
-2.59 |
65,109 |
123,301 |
+1,924 |
Aug14 |
140527 |
297.00 |
297.40 |
294.61 |
295.07 |
-2.22 |
26,659 |
48,068 |
+972 |
Sep14 |
140527 |
292.44 |
293.17 |
290.45 |
291.00 |
-1.89 |
14,598 |
36,376 |
+395 |
Oct14 |
140527 |
276.43 |
276.78 |
274.33 |
274.83 |
-1.63 |
8,392 |
26,741 |
+345 |
Nov14 |
140527 |
270.46 |
271.90 |
269.35 |
270.15 |
-1.40 |
5,346 |
16,661 |
+65 |
Dec14 |
140527 |
268.07 |
268.67 |
266.14 |
267.05 |
-1.21 |
5,442 |
22,306 |
+120 |
Jan15 |
140527 |
265.36 |
266.89 |
264.73 |
265.22 |
-1.20 |
1,318 |
8,670 |
+105 |
Feb15 |
140527 |
265.42 |
265.53 |
264.28 |
264.66 |
-1.18 |
533 |
4,189 |
+239 |
Mar15 |
140527 |
265.43 |
265.43 |
265.12 |
265.12 |
-1.18 |
230 |
3,527 |
+83 |
Total Volume and Open Interest |
170,688 |
342,661 |
-2,394 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140527 |
299.50 |
299.52 |
299.50 |
299.50 |
-2.90 |
0 |
1 |
+0 |
Jul14 |
140527 |
298.10 |
298.10 |
298.07 |
298.10 |
-2.60 |
|
|
|
Aug14 |
140527 |
295.10 |
295.10 |
295.07 |
295.10 |
-2.20 |
|
|
|
Sep14 |
140527 |
291.00 |
291.00 |
291.00 |
291.00 |
-1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun14 |
140527 |
4.406 |
4.512 |
4.360 |
4.505 |
+0.100 |
114,366 |
20,708 |
-15,473 |
Jul14 |
140527 |
4.404 |
4.518 |
4.364 |
4.511 |
+0.106 |
121,532 |
222,693 |
+109 |
Aug14 |
140527 |
4.388 |
4.500 |
4.353 |
4.492 |
+0.099 |
26,552 |
68,033 |
-831 |
Sep14 |
140527 |
4.348 |
4.466 |
4.323 |
4.459 |
+0.096 |
25,268 |
71,489 |
+5,101 |
Oct14 |
140527 |
4.352 |
4.462 |
4.328 |
4.455 |
+0.092 |
30,787 |
100,620 |
-205 |
Nov14 |
140527 |
4.386 |
4.488 |
4.370 |
4.483 |
+0.088 |
8,326 |
43,770 |
-573 |
Dec14 |
140527 |
4.480 |
4.574 |
4.448 |
4.573 |
+0.082 |
5,972 |
72,800 |
+394 |
Jan15 |
140527 |
4.547 |
4.640 |
4.518 |
4.636 |
+0.078 |
12,121 |
67,273 |
+167 |
Feb15 |
140527 |
4.501 |
4.610 |
4.501 |
4.609 |
+0.074 |
3,745 |
27,878 |
-474 |
Mar15 |
140527 |
4.434 |
4.513 |
4.412 |
4.513 |
+0.074 |
10,336 |
50,679 |
+821 |
Apr15 |
140527 |
4.037 |
4.104 |
4.028 |
4.102 |
+0.053 |
8,873 |
56,892 |
-166 |
May15 |
140527 |
4.031 |
4.082 |
4.031 |
4.082 |
+0.048 |
4,166 |
25,801 |
-1,175 |
Jun15 |
140527 |
4.052 |
4.106 |
4.052 |
4.106 |
+0.049 |
1,517 |
16,652 |
+362 |
Jul15 |
140527 |
4.082 |
4.131 |
4.082 |
4.131 |
+0.048 |
235 |
10,171 |
+86 |
Aug15 |
140527 |
4.123 |
4.129 |
4.123 |
4.129 |
+0.048 |
629 |
12,930 |
-50 |
Sep15 |
140527 |
4.092 |
4.115 |
4.092 |
4.115 |
+0.048 |
522 |
7,898 |
+3 |
Total Volume and Open Interest |
378,764 |
983,365 |
-11,104 |
Brent Crude Oil(ICE) |
Jul14 |
140527 |
110.35 |
110.80 |
109.71 |
110.02 |
-0.30 |
143,657 |
309,531 |
+11,225 |
Aug14 |
140527 |
109.59 |
110.06 |
109.02 |
109.32 |
-0.27 |
84,901 |
262,536 |
+7,999 |
Sep14 |
140527 |
108.90 |
109.31 |
108.29 |
108.60 |
-0.24 |
44,185 |
178,205 |
+8,683 |
Oct14 |
140527 |
108.21 |
108.68 |
107.65 |
108.00 |
-0.22 |
22,571 |
85,513 |
+4,962 |
Nov14 |
140527 |
107.72 |
108.17 |
107.18 |
107.50 |
-0.21 |
10,723 |
64,872 |
+567 |
Dec14 |
140527 |
107.24 |
107.68 |
106.67 |
107.03 |
-0.20 |
41,372 |
172,630 |
+4,109 |
Jan15 |
140527 |
106.76 |
107.13 |
106.20 |
106.58 |
-0.18 |
4,562 |
51,572 |
-690 |
Feb15 |
140527 |
106.48 |
106.68 |
105.76 |
106.13 |
-0.16 |
3,859 |
27,097 |
+1,179 |
Mar15 |
140527 |
106.22 |
106.23 |
105.31 |
105.70 |
-0.15 |
3,798 |
34,111 |
-132 |
Apr15 |
140527 |
105.15 |
105.26 |
105.15 |
105.26 |
-0.15 |
837 |
21,999 |
+30 |
May15 |
140527 |
104.73 |
104.85 |
104.73 |
104.85 |
-0.14 |
719 |
16,058 |
+115 |
Jun15 |
140527 |
104.67 |
104.92 |
104.09 |
104.43 |
-0.13 |
8,841 |
80,832 |
+3,159 |
Jul15 |
140527 |
104.08 |
104.08 |
104.08 |
104.08 |
-0.13 |
847 |
17,219 |
+130 |
Aug15 |
140527 |
103.68 |
103.68 |
103.68 |
103.68 |
-0.12 |
675 |
11,680 |
+1 |
Total Volume and Open Interest |
388,575 |
1,584,250 |
+44,998 |
Gas Oil(ICE) |
Jun14 |
140527 |
910.75 |
916.75 |
908.50 |
912.00 |
+2.75 |
36,173 |
113,659 |
-1,758 |
Jul14 |
140527 |
910.50 |
916.25 |
907.75 |
911.50 |
+2.50 |
38,449 |
109,197 |
+6,319 |
Aug14 |
140527 |
911.50 |
915.75 |
907.50 |
911.25 |
+2.75 |
23,504 |
58,715 |
+2,096 |
Sep14 |
140527 |
910.25 |
915.00 |
907.25 |
911.00 |
+2.75 |
12,957 |
45,760 |
-693 |
Oct14 |
140527 |
910.25 |
913.75 |
906.25 |
910.00 |
+2.50 |
4,872 |
38,704 |
+1,000 |
Nov14 |
140527 |
910.75 |
912.00 |
904.50 |
908.25 |
+2.50 |
1,555 |
24,069 |
-102 |
Dec14 |
140527 |
905.25 |
910.00 |
901.75 |
905.75 |
+2.25 |
8,333 |
80,671 |
+1,400 |
Jan15 |
140527 |
901.25 |
903.25 |
900.25 |
902.50 |
+2.25 |
543 |
15,104 |
+145 |
Total Volume and Open Interest |
126,386 |
485,879 |
+8,407 |
Ethanol(CBOT) |
Jun14 |
140527 |
2.325 |
2.335 |
2.307 |
2.318 |
-0.010 |
149 |
743 |
-98 |
Jul14 |
140527 |
2.220 |
2.235 |
2.211 |
2.215 |
-0.014 |
419 |
1,827 |
+37 |
Aug14 |
140527 |
2.135 |
2.135 |
2.115 |
2.118 |
-0.015 |
127 |
1,264 |
-13 |
Sep14 |
140527 |
2.046 |
2.046 |
2.023 |
2.026 |
-0.022 |
95 |
691 |
+27 |
Oct14 |
140527 |
1.970 |
1.970 |
1.967 |
1.967 |
-0.016 |
25 |
721 |
+4 |
Nov14 |
140527 |
1.907 |
1.912 |
1.907 |
1.912 |
-0.016 |
16 |
439 |
-4 |
Dec14 |
140527 |
1.871 |
1.871 |
1.858 |
1.867 |
-0.020 |
18 |
566 |
+0 |
Jan15 |
140527 |
1.832 |
1.832 |
1.821 |
1.832 |
-0.024 |
108 |
484 |
-52 |
Total Volume and Open Interest |
957 |
7,148 |
-99 |
WTI Crude Oil(ICE) |
Jul14 |
140527 |
104.25 |
104.50 |
103.58 |
104.11 |
-0.13 |
31,277 |
82,455 |
+118 |
Aug14 |
140527 |
103.43 |
103.55 |
102.76 |
103.18 |
-0.11 |
15,210 |
44,053 |
+3,788 |
Sep14 |
140527 |
102.29 |
102.47 |
101.68 |
102.10 |
-0.11 |
7,274 |
39,516 |
+2,856 |
Oct14 |
140527 |
101.34 |
101.34 |
100.74 |
100.98 |
-0.11 |
1,647 |
17,534 |
+171 |
Nov14 |
140527 |
100.28 |
100.28 |
99.68 |
99.90 |
-0.12 |
660 |
14,059 |
+112 |
Dec14 |
140527 |
99.28 |
99.28 |
98.69 |
98.90 |
-0.13 |
10,467 |
106,682 |
-427 |
Jan15 |
140527 |
98.27 |
98.27 |
97.73 |
97.90 |
-0.13 |
239 |
10,632 |
+130 |
Feb15 |
140527 |
97.18 |
97.31 |
96.79 |
96.95 |
-0.13 |
90 |
3,193 |
-23 |
Mar15 |
140527 |
96.11 |
96.11 |
96.11 |
96.11 |
-0.12 |
1,286 |
14,619 |
+995 |
Apr15 |
140527 |
95.31 |
95.31 |
95.31 |
95.31 |
-0.10 |
68 |
1,505 |
+13 |
May15 |
140527 |
94.61 |
94.61 |
94.61 |
94.61 |
-0.08 |
218 |
1,889 |
+125 |
Jun15 |
140527 |
94.03 |
94.03 |
93.99 |
93.99 |
-0.06 |
4,521 |
31,202 |
+756 |
Jul15 |
140527 |
93.28 |
93.28 |
93.28 |
93.28 |
-0.04 |
177 |
1,562 |
-105 |
Aug15 |
140527 |
92.63 |
92.63 |
92.63 |
92.63 |
-0.04 |
43 |
1,293 |
+17 |
Sep15 |
140527 |
92.09 |
92.09 |
92.09 |
92.09 |
-0.05 |
170 |
6,409 |
+31 |
Oct15 |
140527 |
91.61 |
91.61 |
91.61 |
91.61 |
-0.06 |
15 |
417 |
+0 |
Total Volume and Open Interest |
77,199 |
500,039 |
+10,543 |
US Dollar Index(ICE) |
Jun14 |
140527 |
80.335 |
80.520 |
80.225 |
80.405 |
-0.045 |
10,912 |
45,442 |
+567 |
Sep14 |
140527 |
80.430 |
80.630 |
80.355 |
80.518 |
-0.045 |
392 |
2,799 |
-76 |
Dec14 |
140527 |
80.505 |
80.658 |
80.505 |
80.658 |
-0.045 |
9 |
203 |
-2 |
Total Volume and Open Interest |
11,313 |
48,472 |
+489 |
Australian Dollar(CME) |
Jun14 |
140527 |
92.22 |
92.67 |
92.17 |
92.47 |
+0.23 |
66,761 |
104,377 |
-2,040 |
Sep14 |
140527 |
91.62 |
92.10 |
91.61 |
91.89 |
+0.23 |
1,001 |
2,088 |
+88 |
Dec14 |
140527 |
91.32 |
91.35 |
91.09 |
91.32 |
+0.23 |
8 |
21 |
-1 |
Total Volume and Open Interest |
67,770 |
106,495 |
-1,953 |
British Pound(CME) |
Jun14 |
140527 |
168.30 |
168.80 |
167.80 |
168.08 |
-0.08 |
64,365 |
239,153 |
+1,134 |
Sep14 |
140527 |
168.20 |
168.66 |
167.69 |
167.96 |
-0.08 |
220 |
2,592 |
-46 |
Dec14 |
140527 |
167.81 |
167.89 |
167.81 |
167.81 |
-0.08 |
1 |
86 |
+0 |
Total Volume and Open Interest |
64,586 |
241,955 |
+1,088 |
Canadian Dollar(CME) |
Jun14 |
140527 |
91.95 |
92.24 |
91.91 |
92.05 |
+0.09 |
40,848 |
111,969 |
+419 |
Sep14 |
140527 |
91.75 |
92.02 |
91.72 |
91.85 |
+0.09 |
377 |
8,235 |
+12 |
Dec14 |
140527 |
91.68 |
91.74 |
91.55 |
91.65 |
+0.09 |
108 |
2,836 |
+49 |
Mar15 |
140527 |
91.54 |
91.54 |
91.36 |
91.45 |
+0.09 |
18 |
463 |
-1 |
Total Volume and Open Interest |
41,373 |
123,802 |
+483 |
Japanese Yen(CME) |
Jun14 |
140527 |
98.07 |
98.31 |
97.87 |
98.08 |
+0.01 |
102,269 |
158,723 |
-847 |
Sep14 |
140527 |
98.12 |
98.29 |
97.95 |
98.14 |
+0.01 |
257 |
2,456 |
-6 |
Dec14 |
140527 |
98.21 |
98.46 |
98.08 |
98.21 |
+0.01 |
9 |
112 |
+8 |
Total Volume and Open Interest |
102,535 |
161,353 |
-845 |
Swiss Franc(CME) |
Jun14 |
140527 |
111.62 |
111.90 |
111.35 |
111.52 |
-0.10 |
19,883 |
49,260 |
+60 |
Sep14 |
140527 |
111.69 |
112.00 |
111.50 |
111.63 |
-0.10 |
53 |
481 |
+3 |
Dec14 |
140527 |
112.00 |
112.00 |
111.76 |
111.76 |
-0.09 |
0 |
143 |
+0 |
Total Volume and Open Interest |
19,936 |
49,887 |
+63 |
EuroFX(CME) |
Jun14 |
140527 |
136.23 |
136.68 |
136.12 |
136.34 |
+0.08 |
137,816 |
249,593 |
-452 |
Sep14 |
140527 |
136.25 |
136.68 |
136.14 |
136.35 |
+0.08 |
1,819 |
16,574 |
+38 |
Dec14 |
140527 |
136.18 |
136.70 |
136.13 |
136.38 |
+0.09 |
2,046 |
4,562 |
+1,995 |
Total Volume and Open Interest |
141,714 |
271,034 |
+1,592 |
Mexican Peso(CME) |
Jun14 |
140527 |
776.00 |
777.00 |
773.75 |
776.00 |
+0.25 |
19,384 |
123,807 |
+618 |
Jul14 |
140527 |
774.25 |
774.25 |
774.00 |
774.25 |
+0.25 |
|
|
|
Total Volume and Open Interest |
24,412 |
156,225 |
+628 |
Brazilian Real(CME) |
Jun14 |
140527 |
449.60 |
449.80 |
445.05 |
445.85 |
-3.40 |
559 |
13,476 |
-47 |
Jul14 |
140527 |
443.45 |
445.80 |
441.55 |
442.35 |
-3.20 |
154 |
315 |
+58 |
Aug14 |
140527 |
438.50 |
441.80 |
438.50 |
438.50 |
-3.30 |
|
|
|
Sep14 |
140527 |
437.85 |
437.85 |
434.85 |
434.85 |
-3.35 |
166 |
540 |
+164 |
Total Volume and Open Interest |
879 |
20,855 |
+175 |
30-Year T-Bonds(CBOT) |
Jun14 |
140527 |
136~310 |
137~150 |
136~210 |
137~120 |
+0~140 |
307,616 |
719,090 |
-19,873 |
Sep14 |
140527 |
136~070 |
136~230 |
135~280 |
136~200 |
+0~150 |
41,054 |
68,505 |
+20,142 |
Dec14 |
140527 |
135~130 |
135~130 |
134~300 |
135~130 |
+0~150 |
0 |
42 |
+0 |
Total Volume and Open Interest |
348,670 |
787,637 |
+269 |
10-Year T-Notes(CBOT) |
Jun14 |
140527 |
125~240 |
125~295 |
125~195 |
125~290 |
+0~035 |
1,095,637 |
2,467,996 |
-54,833 |
Sep14 |
140527 |
124~305 |
125~040 |
124~255 |
125~035 |
+0~040 |
170,087 |
294,474 |
+78,084 |
Dec14 |
140527 |
124~110 |
124~110 |
124~070 |
124~110 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,265,724 |
2,762,470 |
+23,251 |
5-Year T-Notes(CBOT) |
Jun14 |
140527 |
120~100 |
120~114 |
120~064 |
120~110 |
unch |
715,501 |
1,863,764 |
-99,416 |
Sep14 |
140527 |
119~184 |
119~196 |
119~144 |
119~190 |
unch |
205,633 |
281,859 |
+103,675 |
Dec14 |
140527 |
119~190 |
119~190 |
119~190 |
119~190 |
unch |
|
|
|
Total Volume and Open Interest |
921,134 |
2,145,623 |
+4,259 |
2 Year T-Notes(CBOT) |
Jun14 |
140527 |
110~034 |
110~040 |
110~024 |
110~030 |
-0~004 |
180,136 |
977,825 |
-27,902 |
Sep14 |
140527 |
109~272 |
109~274 |
109~262 |
109~272 |
unch |
53,374 |
252,856 |
+19,797 |
Dec14 |
140527 |
109~272 |
109~272 |
109~272 |
109~272 |
unch |
|
|
|
Total Volume and Open Interest |
233,510 |
1,230,681 |
-8,105 |
Eurodollars(CME) |
Jun14 |
140527 |
99.775 |
99.775 |
99.770 |
99.772 |
-0.003 |
45,827 |
725,189 |
-5,102 |
Sep14 |
140527 |
99.760 |
99.765 |
99.755 |
99.760 |
unch |
67,013 |
743,247 |
+7,855 |
Dec14 |
140527 |
99.730 |
99.735 |
99.725 |
99.730 |
+0.005 |
62,882 |
880,698 |
+5,434 |
Mar15 |
140527 |
99.665 |
99.670 |
99.655 |
99.665 |
+0.005 |
118,292 |
994,067 |
+16,640 |
Jun15 |
140527 |
99.530 |
99.530 |
99.510 |
99.525 |
unch |
138,216 |
1,114,284 |
-571 |
Sep15 |
140527 |
99.345 |
99.345 |
99.315 |
99.340 |
unch |
116,268 |
1,110,738 |
-8,392 |
Dec15 |
140527 |
99.115 |
99.120 |
99.085 |
99.110 |
-0.005 |
160,317 |
1,494,260 |
+9,732 |
Mar16 |
140527 |
98.870 |
98.875 |
98.835 |
98.860 |
-0.010 |
128,684 |
984,430 |
+2,290 |
Jun16 |
140527 |
98.600 |
98.615 |
98.565 |
98.595 |
-0.010 |
131,482 |
817,754 |
-5,356 |
Sep16 |
140527 |
98.335 |
98.350 |
98.300 |
98.335 |
-0.010 |
106,991 |
536,544 |
-2,542 |
Dec16 |
140527 |
98.075 |
98.100 |
98.045 |
98.080 |
-0.010 |
122,973 |
769,825 |
-1,987 |
Mar17 |
140527 |
97.860 |
97.885 |
97.830 |
97.865 |
-0.010 |
68,457 |
451,170 |
-101 |
Jun17 |
140527 |
97.645 |
97.670 |
97.615 |
97.650 |
-0.010 |
45,259 |
259,548 |
+2,632 |
Sep17 |
140527 |
97.455 |
97.480 |
97.425 |
97.460 |
-0.010 |
48,020 |
204,239 |
+7,312 |
Dec17 |
140527 |
97.270 |
97.295 |
97.240 |
97.275 |
-0.010 |
30,417 |
207,736 |
-390 |
Mar18 |
140527 |
97.110 |
97.135 |
97.085 |
97.120 |
-0.005 |
21,134 |
125,190 |
+773 |
Jun18 |
140527 |
96.960 |
96.980 |
96.935 |
96.965 |
-0.005 |
16,446 |
147,595 |
+1,001 |
Sep18 |
140527 |
96.820 |
96.845 |
96.795 |
96.830 |
unch |
15,583 |
53,514 |
+684 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140527 |
149~11 |
150~12 |
149~03 |
150~07 |
+0~28 |
84,542 |
459,987 |
-10,797 |
Sep14 |
140527 |
148~02 |
149~06 |
147~28 |
149~00 |
+0~28 |
21,673 |
46,392 |
+15,180 |
Dec14 |
140527 |
149~00 |
149~00 |
148~04 |
149~00 |
+0~28 |
|
|
|
Total Volume and Open Interest |
106,215 |
506,379 |
+4,383 |
30 Day Federal Funds(CBOT) |
May14 |
140527 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
71 |
29,990 |
-39 |
Jun14 |
140527 |
99.905 |
99.915 |
99.905 |
99.910 |
unch |
800 |
23,915 |
+304 |
Jul14 |
140527 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
157 |
29,468 |
+57 |
Aug14 |
140527 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
562 |
18,777 |
+284 |
Sep14 |
140527 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
176 |
20,441 |
+11 |
Oct14 |
140527 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
269 |
15,312 |
+174 |
Total Volume and Open Interest |
13,435 |
365,529 |
+2,080 |
3-Mth Euro-Yen(CME) |
Jun14 |
140527 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140527 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140527 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140527 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140527 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140527 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140527 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140527 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140527 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140527 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140527 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140527 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140527 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140527 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140527 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140527 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140527 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140527 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140527 |
145.25 |
145.28 |
145.21 |
145.25 |
unch |
733 |
19,234 |
-358 |
Sep14 |
140527 |
144.93 |
144.95 |
144.93 |
144.95 |
unch |
56 |
135 |
+96 |
Dec14 |
140527 |
144.38 |
144.38 |
144.38 |
144.38 |
unch |
|
|
|
Total Volume and Open Interest |
789 |
19,369 |
-262 |
Euro-Bund(EUREX) |
Jun14 |
140527 |
146.02 |
146.54 |
145.90 |
146.40 |
+0.31 |
386,935 |
1,127,322 |
-29,537 |
Sep14 |
140527 |
144.80 |
145.36 |
144.75 |
145.23 |
+0.30 |
38,409 |
70,015 |
+20,881 |
Dec14 |
140527 |
143.40 |
143.40 |
143.40 |
143.40 |
+0.31 |
0 |
3 |
+0 |
Total Volume and Open Interest |
425,344 |
1,197,340 |
-8,656 |
Euro-Bobl(EUREX) |
Jun14 |
140527 |
126.58 |
126.79 |
126.54 |
126.74 |
+0.12 |
263,798 |
868,896 |
-6,198 |
Sep14 |
140527 |
127.37 |
127.57 |
127.32 |
127.53 |
+0.13 |
14,747 |
47,674 |
+10,714 |
Dec14 |
140527 |
126.74 |
126.74 |
126.74 |
126.74 |
+0.12 |
|
|
|
Total Volume and Open Interest |
278,545 |
916,570 |
+4,516 |
3-Mth Euribor(EUREX) |
Jun14 |
140527 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
0 |
1,656 |
+0 |
Sep14 |
140527 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
0 |
4,317 |
+0 |
Dec14 |
140527 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
0 |
2,283 |
+0 |
Total Volume and Open Interest |
357 |
31,476 |
+156 |
Long Gilt(LIFFE) |
Jun14 |
140527 |
110~25 |
111~00 |
110~23 |
110~28 |
-0~01 |
130,331 |
373,116 |
-7,034 |
Sep14 |
140527 |
109~28 |
110~03 |
109~26 |
109~30 |
-0~01 |
1,362 |
3,219 |
+2,526 |
Total Volume and Open Interest |
250,902 |
368,470 |
-12,373 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140527 |
99.47 |
99.47 |
99.46 |
99.46 |
-0.01 |
11,507 |
321,346 |
-1,303 |
Sep14 |
140527 |
99.41 |
99.42 |
99.40 |
99.40 |
-0.01 |
28,808 |
424,667 |
-3,988 |
Dec14 |
140527 |
99.26 |
99.27 |
99.25 |
99.26 |
-0.01 |
67,032 |
413,263 |
+26,615 |
Mar15 |
140527 |
99.08 |
99.08 |
99.06 |
99.07 |
-0.01 |
62,953 |
334,273 |
+19,076 |
Jun15 |
140527 |
98.85 |
98.86 |
98.83 |
98.85 |
-0.01 |
53,958 |
318,162 |
-11,979 |
Sep15 |
140527 |
98.62 |
98.64 |
98.60 |
98.62 |
-0.01 |
36,806 |
276,439 |
-2,413 |
Total Volume and Open Interest |
373,792 |
3,272,112 |
+21,666 |
3-Mth Euribor(LIFFE) |
Jun14 |
140527 |
99.750 |
99.750 |
99.740 |
99.750 |
unch |
14,712 |
451,473 |
-15,153 |
Sep14 |
140527 |
99.805 |
99.815 |
99.800 |
99.810 |
+0.005 |
22,825 |
399,355 |
-9,237 |
Dec14 |
140527 |
99.815 |
99.825 |
99.805 |
99.820 |
unch |
13,816 |
393,478 |
-4,914 |
Total Volume and Open Interest |
158,652 |
3,687,773 |
+9,300 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140527 |
97.31 |
97.32 |
97.31 |
97.32 |
unch |
7,287 |
105,402 |
-10,445 |
Sep14 |
140527 |
97.35 |
97.35 |
97.34 |
97.35 |
unch |
11,349 |
192,338 |
-982 |
Dec14 |
140527 |
97.34 |
97.34 |
97.33 |
97.34 |
unch |
25,659 |
206,073 |
-4,233 |
Mar15 |
140527 |
97.29 |
97.30 |
97.28 |
97.30 |
unch |
31,664 |
184,554 |
-15,994 |
Jun15 |
140527 |
97.21 |
97.22 |
97.19 |
97.21 |
-0.01 |
20,496 |
122,512 |
-14,958 |
Sep15 |
140527 |
97.10 |
97.11 |
97.08 |
97.10 |
unch |
11,616 |
87,024 |
+147 |
Dec15 |
140527 |
96.98 |
96.99 |
96.96 |
96.98 |
-0.01 |
5,390 |
47,850 |
-914 |
Mar16 |
140527 |
96.87 |
96.88 |
96.85 |
96.86 |
-0.02 |
847 |
27,960 |
-1,206 |
Jun16 |
140527 |
96.78 |
96.78 |
96.74 |
96.75 |
-0.02 |
121 |
3,232 |
+19 |
Sep16 |
140527 |
96.66 |
96.66 |
96.65 |
96.65 |
-0.02 |
26 |
1,581 |
+4 |
Total Volume and Open Interest |
114,455 |
979,016 |
-48,562 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140527 |
96.26 |
96.28 |
96.24 |
96.26 |
-0.01 |
114,378 |
634,644 |
-32,593 |
Sep14 |
140527 |
96.24 |
96.24 |
96.24 |
96.24 |
-0.01 |
0 |
15 |
+0 |
Total Volume and Open Interest |
114,378 |
634,659 |
-32,593 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140527 |
97.20 |
97.21 |
97.16 |
97.18 |
-0.02 |
172,395 |
767,773 |
-48,338 |
Sep14 |
140527 |
97.12 |
97.12 |
97.12 |
97.12 |
-0.01 |
|
|
|
Total Volume and Open Interest |
172,395 |
767,773 |
-48,338 |
Gold(CMX) |
Jun14 |
140527 |
1293.6 |
1294.8 |
1263.2 |
1265.5 |
-26.2 |
128,235 |
125,237 |
-4,618 |
Aug14 |
140527 |
1294.3 |
1294.7 |
1263.4 |
1265.7 |
-26.2 |
18,820 |
159,005 |
+6,006 |
Oct14 |
140527 |
1292.9 |
1293.7 |
1265.0 |
1266.0 |
-26.2 |
1,620 |
12,829 |
+161 |
Dec14 |
140527 |
1291.8 |
1295.0 |
1264.5 |
1266.4 |
-26.1 |
4,100 |
48,696 |
+1,792 |
Feb15 |
140527 |
1275.0 |
1275.9 |
1266.0 |
1266.9 |
-26.1 |
199 |
7,104 |
+79 |
Apr15 |
140527 |
1285.3 |
1285.3 |
1267.4 |
1267.4 |
-26.1 |
3 |
8,167 |
+1 |
Jun15 |
140527 |
1295.5 |
1295.5 |
1267.9 |
1267.9 |
-26.1 |
654 |
7,778 |
-115 |
Aug15 |
140527 |
1268.7 |
1268.7 |
1268.7 |
1268.7 |
-26.1 |
1 |
4,714 |
+0 |
Oct15 |
140527 |
1269.6 |
1269.6 |
1269.6 |
1269.6 |
-26.1 |
0 |
438 |
+0 |
Dec15 |
140527 |
1293.5 |
1293.5 |
1270.0 |
1270.7 |
-26.1 |
3 |
11,053 |
+0 |
Feb16 |
140527 |
1272.2 |
1272.2 |
1272.2 |
1272.2 |
-26.1 |
0 |
848 |
+0 |
Total Volume and Open Interest |
153,749 |
404,617 |
+3,289 |
Silver(CMX) |
May14 |
140527 |
1935.0 |
1935.0 |
1903.9 |
1903.9 |
-34.9 |
21 |
117 |
-2 |
Jul14 |
140527 |
1944.0 |
1950.0 |
1902.5 |
1906.7 |
-35.1 |
43,747 |
101,672 |
-1,394 |
Sep14 |
140527 |
1948.0 |
1950.0 |
1906.5 |
1910.2 |
-35.3 |
3,808 |
10,910 |
+484 |
Dec14 |
140527 |
1950.0 |
1954.0 |
1910.5 |
1914.7 |
-35.4 |
3,933 |
16,039 |
+194 |
Mar15 |
140527 |
1923.0 |
1923.0 |
1918.8 |
1918.8 |
-35.4 |
128 |
3,933 |
+94 |
May15 |
140527 |
1921.5 |
1921.5 |
1921.5 |
1921.5 |
-35.4 |
4 |
1,254 |
+4 |
Jul15 |
140527 |
1924.1 |
1924.1 |
1924.1 |
1924.1 |
-35.4 |
32 |
2,753 |
+3 |
Total Volume and Open Interest |
52,009 |
150,311 |
-670 |
Platinum(NYMEX) |
Jul14 |
140527 |
1476.1 |
1483.5 |
1461.1 |
1462.3 |
-10.5 |
13,179 |
66,444 |
+680 |
Oct14 |
140527 |
1476.3 |
1483.2 |
1462.2 |
1462.4 |
-10.6 |
100 |
4,302 |
+57 |
Jan15 |
140527 |
1462.5 |
1462.7 |
1462.5 |
1462.7 |
-10.6 |
4 |
95 |
-389 |
Apr15 |
140527 |
1462.7 |
1462.7 |
1462.7 |
1462.7 |
-10.6 |
|
|
|
Total Volume and Open Interest |
13,401 |
70,953 |
+329 |
Palladium(NYMEX) |
Jun14 |
140527 |
830.85 |
835.70 |
827.00 |
830.65 |
-0.80 |
9,160 |
23,994 |
-4,471 |
Sep14 |
140527 |
832.20 |
836.35 |
827.95 |
831.55 |
-0.65 |
6,254 |
19,952 |
+4,688 |
Dec14 |
140527 |
834.45 |
834.50 |
828.75 |
831.25 |
-0.95 |
74 |
360 |
+70 |
Total Volume and Open Interest |
15,489 |
44,311 |
+287 |
Copper(CMX) |
May14 |
140527 |
318.65 |
320.00 |
318.00 |
319.35 |
+1.35 |
312 |
735 |
-91 |
Jul14 |
140527 |
316.55 |
319.25 |
316.40 |
317.75 |
+1.00 |
41,970 |
93,965 |
-1,246 |
Sep14 |
140527 |
315.40 |
317.80 |
315.30 |
316.50 |
+1.00 |
9,937 |
32,910 |
+3,550 |
Dec14 |
140527 |
315.10 |
316.35 |
313.95 |
315.10 |
+0.95 |
3,402 |
15,497 |
-100 |
Mar15 |
140527 |
314.35 |
314.35 |
313.20 |
314.20 |
+0.90 |
134 |
1,466 |
-14 |
Total Volume and Open Interest |
57,700 |
150,925 |
+1,865 |
DJIA Index(CBOT) |
Jun14 |
140527 |
16610 |
16664 |
16597 |
16654 |
+68 |
573 |
4,791 |
+10 |
Sep14 |
140527 |
16501 |
16583 |
16501 |
16583 |
+69 |
0 |
3 |
+0 |
Dec14 |
140527 |
16499 |
16499 |
16430 |
16499 |
+69 |
|
|
|
Mar15 |
140527 |
16420 |
16420 |
16351 |
16420 |
+69 |
|
|
|
Total Volume and Open Interest |
573 |
4,794 |
+10 |
E-mini DJIA Index(CBOT) |
Jun14 |
140527 |
16593 |
16666 |
16589 |
16654 |
+68 |
98,768 |
125,729 |
-233 |
Sep14 |
140527 |
16540 |
16592 |
16520 |
16583 |
+69 |
83 |
347 |
+13 |
Dec14 |
140527 |
16475 |
16499 |
16475 |
16499 |
+69 |
2 |
22 |
-1 |
Mar15 |
140527 |
16420 |
16420 |
16420 |
16420 |
+69 |
|
|
|
Total Volume and Open Interest |
98,853 |
126,098 |
-221 |
S & P 500(CME) |
Jun14 |
140527 |
1898.10 |
1910.00 |
1897.10 |
1909.20 |
+12.30 |
6,575 |
147,299 |
+1,444 |
Sep14 |
140527 |
1897.20 |
1902.10 |
1897.20 |
1901.80 |
+12.40 |
319 |
2,677 |
+254 |
Dec14 |
140527 |
1894.00 |
1894.40 |
1891.40 |
1894.10 |
+12.40 |
109 |
1,509 |
+100 |
Mar15 |
140527 |
1886.70 |
1887.00 |
1886.70 |
1886.70 |
+12.40 |
0 |
393 |
+0 |
Total Volume and Open Interest |
7,003 |
151,878 |
+1,798 |
S & P 500 E-Mini(Globex) |
Jun14 |
140527 |
1898.00 |
1910.00 |
1897.00 |
1909.25 |
+12.25 |
1,026,615 |
2,969,158 |
+8,560 |
Sep14 |
140527 |
1890.50 |
1902.50 |
1889.50 |
1901.75 |
+12.25 |
5,815 |
45,025 |
+4,372 |
Total Volume and Open Interest |
1,032,544 |
3,018,517 |
+12,948 |
NASDAQ 100(CME) |
Jun14 |
140527 |
3681.50 |
3725.00 |
3679.30 |
3721.30 |
+46.30 |
332 |
22,589 |
-72 |
Sep14 |
140527 |
3714.30 |
3714.30 |
3710.00 |
3714.30 |
+46.30 |
40 |
183 |
+0 |
Dec14 |
140527 |
3708.00 |
3708.00 |
3661.80 |
3708.00 |
+46.20 |
|
|
|
Total Volume and Open Interest |
372 |
22,772 |
-72 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140527 |
3679.00 |
3723.00 |
3677.50 |
3721.30 |
+46.30 |
217,632 |
363,084 |
+1,649 |
Sep14 |
140527 |
3674.50 |
3715.80 |
3671.30 |
3714.30 |
+46.30 |
1,277 |
4,297 |
+616 |
Total Volume and Open Interest |
218,921 |
367,432 |
+2,264 |
S & P Midcap 400(CME) |
Jun14 |
140527 |
1377.60 |
1377.60 |
1367.40 |
1377.60 |
+10.20 |
3 |
1,744 |
+0 |
Sep14 |
140527 |
1374.40 |
1374.40 |
1364.20 |
1374.40 |
+10.20 |
|
|
|
Dec14 |
140527 |
1370.30 |
1370.30 |
1360.10 |
1370.30 |
+10.20 |
|
|
|
Total Volume and Open Interest |
3 |
1,744 |
+0 |
Volatility Index(CBOE) |
May14 |
140520 |
13.00 |
13.37 |
12.60 |
13.05 |
+0.05 |
62,978 |
94,741 |
-16,189 |
Jun14 |
140527 |
13.65 |
13.75 |
13.40 |
13.45 |
-0.40 |
46,112 |
210,556 |
+4,740 |
Jul14 |
140527 |
14.75 |
14.80 |
14.60 |
14.65 |
-0.35 |
739 |
66,215 |
+6,605 |
Aug14 |
140527 |
15.50 |
15.55 |
15.35 |
15.40 |
-0.35 |
14,792 |
32,252 |
+2,894 |
Total Volume and Open Interest |
88,133 |
392,336 |
+17,260 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140527 |
14585 |
14765 |
14540 |
14680 |
+115 |
16,479 |
59,714 |
-250 |
Sep14 |
140527 |
14600 |
14795 |
14600 |
14720 |
+115 |
176 |
610 |
+85 |
Total Volume and Open Interest |
16,655 |
60,324 |
-165 |
Nikkei 225(SGX) |
Jun14 |
140527 |
14585 |
14750 |
14580 |
14610 |
+35 |
91,496 |
272,425 |
-3,715 |
Sep14 |
140527 |
14600 |
14730 |
14575 |
14610 |
+50 |
295 |
9,316 |
-4 |
Dec14 |
140527 |
14540 |
14540 |
14515 |
14515 |
+35 |
0 |
27,158 |
+0 |
Total Volume and Open Interest |
91,794 |
317,217 |
-3,319 |
CAC 40(EURONEXT) |
Jun14 |
140527 |
4497.0 |
4516.0 |
4490.5 |
4510.0 |
+7.0 |
55,054 |
333,828 |
+1,939 |
Jul14 |
140527 |
4489.0 |
4507.5 |
4486.0 |
4503.5 |
+7.5 |
21 |
2,146 |
+473 |
Aug14 |
140527 |
4502.0 |
4505.5 |
4499.5 |
4505.5 |
+8.5 |
0 |
17 |
+17 |
Total Volume and Open Interest |
55,311 |
336,247 |
+2,430 |
Hang Seng Index(HKFE) |
May14 |
140527 |
22963 |
22990 |
22872 |
22951 |
+3 |
47,773 |
85,529 |
-9,222 |
Jun14 |
140527 |
22830 |
22836 |
22732 |
22808 |
+22 |
15,107 |
27,095 |
+9,932 |
Total Volume and Open Interest |
63,082 |
116,272 |
+758 |
DAX(EUREX) |
Jun14 |
140527 |
9885.0 |
9955.0 |
9882.0 |
9941.5 |
+44.0 |
59,583 |
131,768 |
+1,131 |
Sep14 |
140527 |
9884.0 |
9961.5 |
9884.0 |
9948.5 |
+44.0 |
189 |
3,907 |
+69 |
Dec14 |
140527 |
9908.0 |
9967.0 |
9908.0 |
9955.0 |
+44.0 |
17 |
618 |
+7 |
Total Volume and Open Interest |
59,789 |
136,293 |
+1,207 |
FT-SE 100(EURONEXT) |
Jun14 |
140527 |
6813.50 |
6846.50 |
6813.50 |
6829.50 |
+31.00 |
70,553 |
597,763 |
+4,054 |
Sep14 |
140527 |
6782.00 |
6798.00 |
6770.50 |
6781.50 |
+31.50 |
997 |
1,419 |
-36 |
Dec14 |
140527 |
6755.00 |
6755.00 |
6755.00 |
6755.00 |
+32.00 |
5 |
181 |
+12 |
Total Volume and Open Interest |
51,401 |
602,594 |
+7,261 |
SPI 200(SFE) |
Jun14 |
140527 |
5527.0 |
5539.0 |
5515.0 |
5527.0 |
+3.0 |
20,481 |
248,929 |
-2,659 |
Sep14 |
140527 |
5490.0 |
5490.0 |
5478.0 |
5486.0 |
+3.0 |
82 |
3,204 |
+66 |
Dec14 |
140527 |
5490.0 |
5490.0 |
5486.0 |
5486.0 |
+3.0 |
31 |
2,772 |
-2 |
Total Volume and Open Interest |
20,620 |
256,570 |
-2,569 |
FTSE MIB(ISE) |
Jun14 |
140527 |
21445.00 |
21640.00 |
21340.00 |
21398.00 |
-86.00 |
30,458 |
51,663 |
+2,723 |
Sep14 |
140527 |
21335.00 |
21560.00 |
21290.00 |
21328.00 |
-84.00 |
66 |
639 |
+33 |
Dec14 |
140527 |
21390.00 |
21390.00 |
21208.00 |
21208.00 |
-94.00 |
1 |
36 |
+0 |
Total Volume and Open Interest |
30,525 |
52,339 |
+2,756 |
KOSPI 200(KFE) |
Jun14 |
140527 |
263.30 |
263.85 |
259.45 |
260.50 |
-2.55 |
81,983 |
112,493 |
+641 |
Sep14 |
140527 |
264.70 |
265.25 |
260.90 |
261.95 |
-2.40 |
180 |
4,679 |
+99 |
Dec14 |
140527 |
265.30 |
265.30 |
263.55 |
263.55 |
-2.85 |
0 |
527 |
+0 |
Total Volume and Open Interest |
82,163 |
118,104 |
+740 |
GSCI(CME) |
Jun14 |
140527 |
655.60 |
658.70 |
655.25 |
655.60 |
-3.05 |
82 |
8,767 |
-57 |
Jul14 |
140527 |
650.10 |
653.10 |
650.00 |
650.10 |
-2.95 |
53 |
95 |
+53 |
Aug14 |
140527 |
645.20 |
648.30 |
644.50 |
645.20 |
-3.05 |
|
|
|
Total Volume and Open Interest |
135 |
8,862 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|