|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 29, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140529 |
1498.00 |
1508.75 |
1493.25 |
1499.00 |
+1.25 |
79,673 |
264,070 |
-9,125 |
Aug14 |
140529 |
1430.25 |
1439.75 |
1425.50 |
1432.75 |
+4.50 |
6,154 |
34,341 |
+790 |
Sep14 |
140529 |
1296.00 |
1304.50 |
1291.75 |
1296.50 |
+1.75 |
3,579 |
20,382 |
+596 |
Nov14 |
140529 |
1242.50 |
1252.25 |
1241.00 |
1244.25 |
+1.25 |
46,153 |
233,350 |
+3,122 |
Jan15 |
140529 |
1247.25 |
1255.75 |
1246.50 |
1250.00 |
+1.50 |
3,766 |
23,252 |
-412 |
Mar15 |
140529 |
1255.75 |
1261.00 |
1250.75 |
1253.50 |
+1.50 |
3,232 |
10,035 |
-422 |
May15 |
140529 |
1257.50 |
1262.50 |
1252.00 |
1253.75 |
+0.25 |
1,399 |
8,046 |
-111 |
Jul15 |
140529 |
1260.00 |
1266.50 |
1255.50 |
1257.50 |
+0.50 |
539 |
9,305 |
-49 |
Aug15 |
140529 |
1244.50 |
1244.50 |
1242.50 |
1244.50 |
+2.00 |
11 |
41 |
+11 |
Sep15 |
140529 |
1215.75 |
1218.00 |
1215.75 |
1215.75 |
-2.25 |
0 |
16 |
+0 |
Nov15 |
140529 |
1205.00 |
1212.50 |
1203.50 |
1205.50 |
-2.50 |
547 |
15,173 |
+149 |
Jan16 |
140529 |
1209.25 |
1209.25 |
1206.50 |
1206.50 |
-1.75 |
0 |
32 |
+0 |
Mar16 |
140529 |
1199.50 |
1201.25 |
1199.50 |
1199.50 |
-1.75 |
0 |
9 |
+0 |
May16 |
140529 |
1198.50 |
1200.50 |
1198.50 |
1198.50 |
-2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
145,067 |
618,301 |
-5,451 |
Soybean Meal(CBOT) |
Jul14 |
140529 |
498.60 |
502.40 |
497.10 |
498.40 |
-0.10 |
35,934 |
155,670 |
-1,003 |
Aug14 |
140529 |
471.60 |
475.60 |
470.70 |
472.90 |
+1.70 |
3,469 |
29,505 |
+239 |
Sep14 |
140529 |
434.20 |
438.00 |
433.80 |
436.20 |
+1.80 |
1,035 |
12,201 |
+23 |
Oct14 |
140529 |
406.60 |
409.80 |
405.90 |
407.90 |
+1.50 |
1,336 |
13,088 |
-150 |
Dec14 |
140529 |
402.70 |
406.70 |
402.70 |
404.50 |
+1.20 |
12,397 |
76,865 |
+2,691 |
Jan15 |
140529 |
401.70 |
404.50 |
401.10 |
402.90 |
+1.20 |
877 |
8,728 |
+270 |
Mar15 |
140529 |
402.00 |
404.70 |
401.20 |
402.80 |
+1.00 |
1,030 |
7,885 |
+190 |
May15 |
140529 |
403.10 |
403.50 |
399.90 |
401.50 |
+0.60 |
296 |
5,292 |
+22 |
Jul15 |
140529 |
400.80 |
403.20 |
399.60 |
401.50 |
+0.60 |
549 |
5,383 |
+56 |
Aug15 |
140529 |
399.00 |
399.00 |
398.70 |
398.90 |
+0.20 |
13 |
380 |
+13 |
Total Volume and Open Interest |
56,981 |
316,786 |
+2,348 |
Soybean Oil(CBOT) |
Jul14 |
140529 |
39.66 |
39.96 |
39.28 |
39.41 |
-0.22 |
37,310 |
158,723 |
-1,512 |
Aug14 |
140529 |
39.75 |
40.02 |
39.36 |
39.51 |
-0.19 |
8,906 |
22,564 |
-142 |
Sep14 |
140529 |
39.84 |
40.05 |
39.41 |
39.59 |
-0.16 |
3,112 |
13,246 |
+477 |
Oct14 |
140529 |
39.75 |
39.97 |
39.36 |
39.57 |
-0.09 |
2,329 |
12,975 |
+96 |
Dec14 |
140529 |
39.86 |
40.15 |
39.52 |
39.72 |
-0.08 |
12,742 |
87,528 |
+2,674 |
Jan15 |
140529 |
40.24 |
40.24 |
39.66 |
39.88 |
-0.07 |
1,238 |
8,314 |
+335 |
Mar15 |
140529 |
40.40 |
40.43 |
39.86 |
40.04 |
-0.08 |
947 |
4,310 |
+229 |
May15 |
140529 |
40.61 |
40.61 |
40.01 |
40.19 |
-0.08 |
390 |
3,446 |
+51 |
Jul15 |
140529 |
40.81 |
40.81 |
40.21 |
40.39 |
-0.07 |
374 |
2,137 |
+52 |
Aug15 |
140529 |
40.25 |
40.49 |
40.25 |
40.42 |
-0.07 |
119 |
593 |
+26 |
Total Volume and Open Interest |
67,658 |
315,676 |
+2,289 |
Canola(WCE) |
Jul14 |
140529 |
466.5 |
468.9 |
460.3 |
464.3 |
-2.2 |
10,287 |
61,763 |
-3,431 |
Nov14 |
140529 |
469.2 |
472.8 |
464.0 |
468.3 |
-1.5 |
13,065 |
67,457 |
+4,059 |
Jan15 |
140529 |
473.4 |
477.4 |
469.7 |
473.8 |
-0.9 |
2,531 |
20,261 |
+1,119 |
Mar15 |
140529 |
476.2 |
476.2 |
476.2 |
476.2 |
-0.7 |
863 |
6,484 |
+779 |
May15 |
140529 |
477.8 |
477.8 |
477.8 |
477.8 |
-0.7 |
12 |
4,104 |
+10 |
Total Volume and Open Interest |
26,759 |
161,613 |
+2,536 |
Corn(CBOT) |
Jul14 |
140529 |
472.50 |
472.75 |
467.25 |
469.50 |
-3.00 |
101,114 |
538,168 |
-6,170 |
Sep14 |
140529 |
469.50 |
469.75 |
462.25 |
463.25 |
-6.00 |
32,599 |
223,861 |
+5,794 |
Dec14 |
140529 |
469.25 |
469.75 |
462.00 |
463.00 |
-6.50 |
48,180 |
415,212 |
-1,022 |
Mar15 |
140529 |
479.00 |
479.00 |
471.50 |
472.50 |
-6.25 |
4,683 |
63,894 |
-40 |
May15 |
140529 |
485.00 |
485.00 |
478.25 |
478.75 |
-6.25 |
1,591 |
14,377 |
+214 |
Jul15 |
140529 |
491.00 |
491.00 |
483.50 |
484.75 |
-6.00 |
1,957 |
26,248 |
+1,019 |
Sep15 |
140529 |
479.25 |
481.50 |
475.00 |
475.25 |
-6.25 |
145 |
2,257 |
+76 |
Dec15 |
140529 |
474.00 |
474.00 |
467.00 |
468.00 |
-6.00 |
1,204 |
45,090 |
-30 |
Mar16 |
140529 |
479.75 |
482.75 |
477.25 |
477.25 |
-5.50 |
12 |
778 |
+8 |
May16 |
140529 |
483.75 |
486.75 |
481.50 |
481.50 |
-5.25 |
0 |
73 |
+0 |
Total Volume and Open Interest |
191,492 |
1,332,710 |
-148 |
Wheat(CBOT) |
Jul14 |
140529 |
638.50 |
645.00 |
629.75 |
632.50 |
-6.25 |
53,220 |
203,560 |
-3,667 |
Sep14 |
140529 |
650.50 |
656.00 |
641.25 |
644.50 |
-6.00 |
17,531 |
63,178 |
+520 |
Dec14 |
140529 |
668.75 |
675.25 |
660.25 |
663.75 |
-6.25 |
12,686 |
71,749 |
+15 |
Mar15 |
140529 |
688.50 |
691.00 |
677.50 |
679.75 |
-7.00 |
2,944 |
22,843 |
+759 |
May15 |
140529 |
696.00 |
698.50 |
686.00 |
688.25 |
-6.25 |
363 |
3,264 |
+103 |
Jul15 |
140529 |
703.00 |
703.00 |
688.50 |
691.50 |
-6.00 |
1,166 |
12,196 |
+268 |
Total Volume and Open Interest |
88,138 |
382,061 |
-1,915 |
Wheat(KCBT) |
Jul14 |
140529 |
736.25 |
740.00 |
726.50 |
730.50 |
-5.50 |
8,867 |
78,423 |
-2,187 |
Sep14 |
140529 |
743.75 |
747.50 |
734.25 |
738.25 |
-5.25 |
2,439 |
23,293 |
+346 |
Dec14 |
140529 |
755.50 |
759.25 |
746.50 |
750.25 |
-5.25 |
1,904 |
33,257 |
+439 |
Mar15 |
140529 |
761.00 |
761.50 |
752.25 |
755.00 |
-5.00 |
159 |
3,927 |
+39 |
May15 |
140529 |
756.00 |
758.25 |
751.50 |
753.75 |
-4.50 |
73 |
487 |
-5 |
Jul15 |
140529 |
750.25 |
751.75 |
743.00 |
745.50 |
-3.75 |
69 |
2,666 |
+27 |
Total Volume and Open Interest |
13,514 |
142,821 |
-1,341 |
Wheat(MGE) |
Jul14 |
140529 |
718.75 |
722.75 |
711.25 |
714.50 |
-3.50 |
4,174 |
31,453 |
+76 |
Sep14 |
140529 |
726.00 |
730.75 |
720.00 |
722.50 |
-3.25 |
1,952 |
17,136 |
+274 |
Dec14 |
140529 |
736.25 |
740.00 |
729.00 |
731.75 |
-3.25 |
800 |
17,392 |
+67 |
Mar15 |
140529 |
747.25 |
747.25 |
737.25 |
739.25 |
-3.25 |
139 |
5,291 |
-53 |
May15 |
140529 |
741.25 |
742.75 |
739.50 |
742.75 |
-3.75 |
4 |
482 |
+0 |
Total Volume and Open Interest |
7,080 |
72,218 |
+360 |
Oats(CBOT) |
Jul14 |
140529 |
350.00 |
364.25 |
349.75 |
361.50 |
+11.75 |
245 |
4,432 |
-1 |
Sep14 |
140529 |
341.75 |
348.75 |
338.75 |
347.00 |
+8.25 |
5 |
262 |
+4 |
Dec14 |
140529 |
328.00 |
330.00 |
325.00 |
327.50 |
unch |
77 |
2,547 |
+6 |
Mar15 |
140529 |
324.75 |
327.00 |
322.25 |
323.25 |
-0.50 |
1 |
170 |
+1 |
Total Volume and Open Interest |
328 |
7,419 |
+10 |
Rough Rice(CBOT) |
Jul14 |
140529 |
14.99 |
15.12 |
14.99 |
15.02 |
-0.03 |
826 |
5,402 |
-208 |
Sep14 |
140529 |
14.34 |
14.44 |
14.32 |
14.39 |
+0.01 |
503 |
2,068 |
+91 |
Nov14 |
140529 |
14.52 |
14.53 |
14.50 |
14.51 |
+0.01 |
14 |
584 |
+4 |
Jan15 |
140529 |
14.66 |
14.66 |
14.66 |
14.66 |
-0.01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,343 |
8,106 |
-113 |
Live Cattle(CME) |
Jun14 |
140529 |
136.575 |
138.700 |
136.485 |
138.035 |
+1.885 |
12,309 |
66,594 |
-4,575 |
Aug14 |
140529 |
137.485 |
139.880 |
137.350 |
139.185 |
+2.085 |
15,227 |
163,956 |
+2,020 |
Oct14 |
140529 |
141.450 |
143.435 |
141.400 |
142.950 |
+1.625 |
4,099 |
57,568 |
+1,024 |
Dec14 |
140529 |
144.850 |
146.450 |
144.850 |
146.050 |
+1.350 |
3,165 |
34,439 |
+580 |
Feb15 |
140529 |
146.750 |
148.035 |
146.750 |
147.650 |
+0.900 |
1,263 |
14,599 |
+378 |
Apr15 |
140529 |
147.985 |
148.650 |
147.850 |
148.450 |
+0.950 |
309 |
6,319 |
+126 |
Total Volume and Open Interest |
36,464 |
346,349 |
-415 |
Feeder Cattle(CME) |
Aug14 |
140529 |
195.700 |
197.985 |
195.435 |
197.050 |
+1.470 |
1,604 |
27,533 |
+108 |
Sep14 |
140529 |
196.850 |
198.785 |
196.850 |
198.080 |
+1.580 |
333 |
4,523 |
+35 |
Oct14 |
140529 |
196.800 |
198.935 |
196.800 |
198.400 |
+1.750 |
434 |
6,809 |
+33 |
Nov14 |
140529 |
196.000 |
197.850 |
196.000 |
197.450 |
+1.665 |
165 |
3,288 |
-22 |
Jan15 |
140529 |
191.630 |
193.100 |
191.550 |
192.380 |
+1.300 |
57 |
2,755 |
+22 |
Mar15 |
140529 |
190.080 |
191.600 |
190.050 |
191.350 |
+1.750 |
8 |
529 |
+2 |
Apr15 |
140529 |
190.500 |
191.735 |
190.500 |
191.500 |
+1.265 |
8 |
126 |
+5 |
Total Volume and Open Interest |
2,609 |
45,563 |
+183 |
Lean Hogs(CME) |
Jun14 |
140529 |
115.000 |
115.035 |
113.400 |
114.300 |
-0.250 |
8,460 |
38,131 |
-1,188 |
Jul14 |
140529 |
121.700 |
121.830 |
119.885 |
120.600 |
-0.685 |
9,474 |
63,956 |
+279 |
Aug14 |
140529 |
125.080 |
125.400 |
123.885 |
124.900 |
+0.115 |
6,268 |
53,974 |
+896 |
Oct14 |
140529 |
105.350 |
106.400 |
105.000 |
106.000 |
+0.800 |
3,323 |
45,160 |
+47 |
Dec14 |
140529 |
95.200 |
95.300 |
93.980 |
94.650 |
-0.350 |
2,297 |
34,991 |
+508 |
Feb15 |
140529 |
90.200 |
90.230 |
89.750 |
90.135 |
-0.045 |
560 |
11,780 |
+154 |
Apr15 |
140529 |
88.500 |
88.500 |
88.000 |
88.000 |
unch |
184 |
7,270 |
+116 |
May15 |
140529 |
91.700 |
91.700 |
91.700 |
91.700 |
unch |
12 |
333 |
+11 |
Total Volume and Open Interest |
30,728 |
258,707 |
+852 |
Class III Milk(CME) |
May14 |
140529 |
22.52 |
22.59 |
22.52 |
22.53 |
-0.04 |
126 |
4,744 |
-25 |
Jun14 |
140529 |
20.90 |
20.90 |
20.48 |
20.58 |
-0.45 |
729 |
4,818 |
+57 |
Jul14 |
140529 |
20.46 |
20.46 |
20.08 |
20.24 |
-0.33 |
324 |
3,551 |
-22 |
Aug14 |
140529 |
20.08 |
20.22 |
19.93 |
20.15 |
+0.03 |
217 |
2,957 |
+2 |
Sep14 |
140529 |
20.15 |
20.35 |
20.10 |
20.28 |
-0.06 |
129 |
2,651 |
+27 |
Total Volume and Open Interest |
1,864 |
28,222 |
+245 |
Cocoa(ICE) |
Jul14 |
140529 |
3035 |
3055 |
3020 |
3046 |
+17 |
16,614 |
91,228 |
+700 |
Sep14 |
140529 |
3039 |
3052 |
3025 |
3047 |
+12 |
7,638 |
44,155 |
+341 |
Dec14 |
140529 |
3039 |
3054 |
3028 |
3048 |
+12 |
4,187 |
44,430 |
+710 |
Mar15 |
140529 |
3035 |
3047 |
3024 |
3043 |
+9 |
913 |
25,307 |
+258 |
May15 |
140529 |
3029 |
3043 |
3025 |
3040 |
+10 |
544 |
4,624 |
+122 |
Jul15 |
140529 |
3023 |
3040 |
3014 |
3036 |
+12 |
177 |
2,833 |
+95 |
Sep15 |
140529 |
3009 |
3037 |
3009 |
3032 |
+12 |
76 |
879 |
+41 |
Total Volume and Open Interest |
30,152 |
213,850 |
+2,268 |
Coffee "C"(ICE) |
Jul14 |
140529 |
176.90 |
182.95 |
176.80 |
181.95 |
+5.80 |
9,105 |
73,541 |
-964 |
Sep14 |
140529 |
179.15 |
185.25 |
179.15 |
184.35 |
+5.80 |
4,630 |
34,527 |
+1,375 |
Dec14 |
140529 |
182.10 |
188.50 |
182.10 |
187.60 |
+5.70 |
1,390 |
29,119 |
+333 |
Mar15 |
140529 |
185.70 |
190.95 |
185.30 |
190.30 |
+5.65 |
355 |
15,825 |
+81 |
May15 |
140529 |
187.55 |
191.65 |
187.55 |
191.35 |
+5.60 |
105 |
3,835 |
-14 |
Jul15 |
140529 |
186.00 |
191.65 |
186.00 |
191.35 |
+5.40 |
82 |
1,130 |
-24 |
Total Volume and Open Interest |
15,790 |
165,402 |
+842 |
Orange Juice(ICE) |
Jul14 |
140529 |
157.90 |
158.60 |
155.40 |
156.10 |
-1.80 |
1,109 |
13,678 |
-180 |
Sep14 |
140529 |
159.60 |
160.35 |
157.85 |
158.10 |
-1.65 |
738 |
3,062 |
+516 |
Nov14 |
140529 |
159.50 |
159.50 |
159.15 |
159.35 |
-1.80 |
43 |
849 |
+17 |
Jan15 |
140529 |
163.20 |
163.20 |
161.35 |
161.35 |
-1.55 |
3 |
286 |
+3 |
Mar15 |
140529 |
161.45 |
161.45 |
161.45 |
161.45 |
-1.00 |
0 |
2 |
+0 |
May15 |
140529 |
161.45 |
161.45 |
161.45 |
161.45 |
-1.00 |
|
|
|
Total Volume and Open Interest |
1,893 |
17,877 |
+356 |
Sugar #11(ICE) |
Jul14 |
140529 |
17.17 |
17.57 |
17.17 |
17.48 |
+0.37 |
85,669 |
367,260 |
-6,562 |
Oct14 |
140529 |
18.01 |
18.38 |
18.00 |
18.31 |
+0.36 |
40,221 |
230,334 |
+7,899 |
Mar15 |
140529 |
18.97 |
19.25 |
18.92 |
19.19 |
+0.31 |
16,416 |
125,034 |
+3,698 |
May15 |
140529 |
18.95 |
19.19 |
18.93 |
19.13 |
+0.28 |
3,309 |
25,957 |
+115 |
Jul15 |
140529 |
18.89 |
19.14 |
18.89 |
19.07 |
+0.26 |
1,659 |
31,035 |
+415 |
Oct15 |
140529 |
19.11 |
19.30 |
19.11 |
19.21 |
+0.23 |
1,525 |
19,937 |
+1,148 |
Mar16 |
140529 |
19.50 |
19.60 |
19.50 |
19.56 |
+0.16 |
360 |
11,731 |
+130 |
May16 |
140529 |
19.50 |
19.50 |
19.50 |
19.50 |
+0.15 |
55 |
2,274 |
+50 |
Total Volume and Open Interest |
149,316 |
823,724 |
+6,993 |
London Cocoa(LCE) |
Jul14 |
140529 |
1923 |
1933 |
1915 |
1932 |
+10 |
5,677 |
63,814 |
-796 |
Sep14 |
140529 |
1912 |
1922 |
1905 |
1921 |
+10 |
3,553 |
58,371 |
+1,570 |
Dec14 |
140529 |
1899 |
1904 |
1890 |
1903 |
+5 |
2,155 |
51,060 |
-9 |
Mar15 |
140529 |
1890 |
1897 |
1882 |
1895 |
+6 |
2,070 |
58,735 |
+546 |
May15 |
140529 |
1880 |
1886 |
1873 |
1886 |
+7 |
1,415 |
17,779 |
+203 |
Jul15 |
140529 |
1874 |
1883 |
1866 |
1881 |
+8 |
522 |
1,259 |
+70 |
Sep15 |
140529 |
1867 |
1873 |
1856 |
1873 |
+5 |
0 |
1,297 |
-14 |
Total Volume and Open Interest |
15,392 |
253,538 |
+1,570 |
London Sugar(LCE) |
Aug14 |
140529 |
468.50 |
476.20 |
468.40 |
473.00 |
+5.80 |
2,616 |
39,709 |
-533 |
Oct14 |
140529 |
476.40 |
484.50 |
476.40 |
480.70 |
+5.80 |
789 |
23,014 |
-73 |
Dec14 |
140529 |
487.80 |
494.70 |
487.80 |
491.50 |
+5.30 |
173 |
8,846 |
+68 |
Mar15 |
140529 |
499.30 |
503.80 |
499.30 |
502.50 |
+5.30 |
290 |
6,533 |
+126 |
May15 |
140529 |
507.00 |
507.40 |
505.10 |
507.00 |
+5.00 |
9 |
2,441 |
+38 |
Total Volume and Open Interest |
3,877 |
82,709 |
-351 |
Cotton(ICE) |
Jul14 |
140529 |
84.87 |
86.94 |
84.52 |
86.15 |
+1.28 |
13,826 |
103,390 |
-1,619 |
Oct14 |
140529 |
78.32 |
78.32 |
78.32 |
78.32 |
+0.65 |
11 |
122 |
+2 |
Dec14 |
140529 |
77.77 |
78.61 |
77.35 |
78.38 |
+0.66 |
9,467 |
73,581 |
+1,025 |
Mar15 |
140529 |
77.70 |
78.59 |
77.54 |
78.42 |
+0.63 |
692 |
7,622 |
+357 |
May15 |
140529 |
78.86 |
79.49 |
78.72 |
79.49 |
+0.55 |
51 |
709 |
+16 |
Jul15 |
140529 |
79.88 |
80.49 |
79.88 |
80.44 |
+0.45 |
82 |
944 |
+38 |
Total Volume and Open Interest |
24,157 |
187,446 |
-153 |
Lumber(CME) |
Jul14 |
140529 |
312.7 |
314.3 |
311.7 |
312.1 |
+0.1 |
334 |
3,621 |
+6 |
Sep14 |
140529 |
316.9 |
318.8 |
316.0 |
317.0 |
-0.4 |
89 |
782 |
+48 |
Nov14 |
140529 |
319.6 |
321.0 |
319.0 |
319.6 |
-0.2 |
4 |
118 |
+4 |
Jan15 |
140529 |
325.5 |
328.0 |
325.0 |
325.5 |
unch |
0 |
20 |
+0 |
Total Volume and Open Interest |
427 |
4,542 |
+58 |
Crude Oil(NYM) |
Jul14 |
140529 |
103.06 |
103.94 |
102.61 |
103.58 |
+0.86 |
174,387 |
318,658 |
-5,678 |
Aug14 |
140529 |
102.31 |
103.11 |
101.87 |
102.78 |
+0.79 |
45,144 |
165,336 |
+1,520 |
Sep14 |
140529 |
101.36 |
102.05 |
100.91 |
101.75 |
+0.73 |
28,451 |
136,789 |
+807 |
Oct14 |
140529 |
100.35 |
100.87 |
100.02 |
100.65 |
+0.66 |
11,404 |
81,213 |
+942 |
Nov14 |
140529 |
99.28 |
99.87 |
99.06 |
99.61 |
+0.62 |
7,936 |
54,783 |
+111 |
Dec14 |
140529 |
98.39 |
98.90 |
97.99 |
98.63 |
+0.58 |
33,160 |
236,803 |
+490 |
Jan15 |
140529 |
97.26 |
97.89 |
97.22 |
97.65 |
+0.54 |
3,122 |
55,483 |
+59 |
Feb15 |
140529 |
96.52 |
96.80 |
96.20 |
96.73 |
+0.49 |
1,889 |
30,430 |
+636 |
Mar15 |
140529 |
95.78 |
96.01 |
95.60 |
95.92 |
+0.45 |
4,142 |
52,292 |
-551 |
Apr15 |
140529 |
95.03 |
95.31 |
95.03 |
95.15 |
+0.41 |
861 |
22,650 |
+191 |
May15 |
140529 |
94.24 |
94.50 |
94.24 |
94.49 |
+0.38 |
714 |
19,837 |
+90 |
Jun15 |
140529 |
93.84 |
94.15 |
93.59 |
93.90 |
+0.35 |
7,474 |
77,555 |
+809 |
Jul15 |
140529 |
93.23 |
93.23 |
93.23 |
93.23 |
+0.33 |
324 |
20,592 |
+48 |
Aug15 |
140529 |
92.61 |
92.61 |
92.61 |
92.61 |
+0.30 |
97 |
17,377 |
+42 |
Sep15 |
140529 |
92.10 |
92.10 |
92.10 |
92.10 |
+0.27 |
434 |
25,552 |
+129 |
Oct15 |
140529 |
91.63 |
91.63 |
91.63 |
91.63 |
+0.24 |
680 |
16,497 |
+151 |
Total Volume and Open Interest |
337,164 |
1,635,600 |
+1,725 |
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 |
140529 |
103.075 |
103.950 |
102.600 |
103.575 |
+0.850 |
4,283 |
4,141 |
+38 |
Aug14 |
140529 |
102.250 |
103.075 |
101.975 |
102.775 |
+0.775 |
224 |
366 |
+99 |
Sep14 |
140529 |
101.325 |
102.025 |
101.150 |
101.750 |
+0.725 |
127 |
1,225 |
+7 |
Oct14 |
140529 |
100.325 |
100.650 |
100.300 |
100.650 |
+0.650 |
52 |
510 |
+52 |
Nov14 |
140529 |
99.600 |
99.600 |
99.600 |
99.600 |
+0.600 |
1 |
66 |
+0 |
Dec14 |
140529 |
98.275 |
98.625 |
98.275 |
98.625 |
+0.575 |
2 |
413 |
-1 |
Jan15 |
140529 |
97.350 |
97.650 |
97.350 |
97.650 |
+0.550 |
0 |
1 |
+0 |
Feb15 |
140529 |
96.725 |
96.725 |
96.725 |
96.725 |
+0.475 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,689 |
6,801 |
+195 |
Heating Oil(NYM) |
Jun14 |
140529 |
293.77 |
293.88 |
291.74 |
291.90 |
-1.16 |
23,804 |
17,223 |
-6,330 |
Jul14 |
140529 |
293.60 |
293.88 |
291.82 |
291.99 |
-1.05 |
50,906 |
85,925 |
+6,791 |
Aug14 |
140529 |
293.76 |
294.00 |
292.17 |
292.33 |
-0.82 |
11,478 |
31,244 |
+609 |
Sep14 |
140529 |
294.00 |
294.22 |
292.66 |
292.72 |
-0.60 |
6,695 |
25,627 |
+1,732 |
Oct14 |
140529 |
293.83 |
294.45 |
292.87 |
293.00 |
-0.43 |
2,430 |
15,533 |
+184 |
Nov14 |
140529 |
294.26 |
294.58 |
293.06 |
293.17 |
-0.34 |
1,667 |
9,073 |
-231 |
Dec14 |
140529 |
294.08 |
294.62 |
292.99 |
293.23 |
-0.30 |
5,649 |
30,173 |
+543 |
Jan15 |
140529 |
293.90 |
294.41 |
293.22 |
293.22 |
-0.28 |
872 |
10,350 |
+151 |
Feb15 |
140529 |
293.91 |
293.95 |
292.63 |
292.63 |
-0.29 |
585 |
4,399 |
+108 |
Mar15 |
140529 |
292.01 |
292.75 |
291.37 |
291.45 |
-0.31 |
518 |
5,385 |
+130 |
Apr15 |
140529 |
291.14 |
291.14 |
289.83 |
289.83 |
-0.32 |
378 |
3,616 |
+156 |
May15 |
140529 |
289.32 |
289.57 |
288.39 |
288.39 |
-0.33 |
135 |
2,549 |
+22 |
Jun15 |
140529 |
288.35 |
288.35 |
287.14 |
287.14 |
-0.36 |
133 |
14,736 |
+87 |
Jul15 |
140529 |
286.26 |
286.26 |
286.26 |
286.26 |
-0.38 |
16 |
954 |
+12 |
Total Volume and Open Interest |
105,390 |
270,902 |
+4,012 |
RBOB Gasoline(ICE) |
Jun14 |
140529 |
300.87 |
303.10 |
300.39 |
301.36 |
+0.77 |
38,981 |
25,534 |
-12,278 |
Jul14 |
140529 |
299.10 |
301.65 |
298.56 |
299.58 |
+0.77 |
59,922 |
128,847 |
+1,438 |
Aug14 |
140529 |
295.65 |
297.84 |
294.88 |
295.86 |
+0.52 |
23,873 |
44,912 |
-2,406 |
Sep14 |
140529 |
291.45 |
293.10 |
290.38 |
291.24 |
+0.33 |
11,710 |
37,216 |
-1,281 |
Oct14 |
140529 |
274.78 |
276.12 |
273.83 |
274.56 |
+0.31 |
7,370 |
27,822 |
+465 |
Nov14 |
140529 |
270.10 |
271.04 |
268.92 |
269.65 |
+0.15 |
4,617 |
18,284 |
+403 |
Dec14 |
140529 |
267.12 |
267.98 |
265.72 |
266.45 |
+0.04 |
4,024 |
22,906 |
+530 |
Jan15 |
140529 |
265.30 |
266.04 |
264.01 |
264.67 |
+0.02 |
1,024 |
9,175 |
+197 |
Feb15 |
140529 |
265.06 |
265.40 |
264.19 |
264.19 |
+0.03 |
618 |
4,479 |
+114 |
Mar15 |
140529 |
265.49 |
265.49 |
264.73 |
264.73 |
+0.07 |
436 |
3,659 |
+102 |
Total Volume and Open Interest |
153,063 |
329,229 |
-12,607 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140529 |
302.40 |
302.40 |
301.36 |
301.40 |
+0.80 |
0 |
1 |
+0 |
Jul14 |
140529 |
299.60 |
299.60 |
299.58 |
299.60 |
+0.80 |
|
|
|
Aug14 |
140529 |
295.90 |
295.90 |
295.86 |
295.90 |
+0.60 |
|
|
|
Sep14 |
140529 |
291.20 |
291.24 |
291.20 |
291.20 |
+0.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul14 |
140529 |
4.608 |
4.665 |
4.529 |
4.559 |
-0.056 |
94,271 |
226,784 |
+5,626 |
Aug14 |
140529 |
4.595 |
4.642 |
4.509 |
4.540 |
-0.052 |
19,419 |
69,020 |
+343 |
Sep14 |
140529 |
4.561 |
4.608 |
4.476 |
4.505 |
-0.049 |
14,791 |
76,764 |
+2,523 |
Oct14 |
140529 |
4.546 |
4.597 |
4.467 |
4.498 |
-0.047 |
21,738 |
100,108 |
+220 |
Nov14 |
140529 |
4.577 |
4.603 |
4.497 |
4.527 |
-0.043 |
6,600 |
43,626 |
-453 |
Dec14 |
140529 |
4.670 |
4.683 |
4.581 |
4.614 |
-0.042 |
3,894 |
73,036 |
+263 |
Jan15 |
140529 |
4.725 |
4.750 |
4.641 |
4.672 |
-0.041 |
10,207 |
68,261 |
+860 |
Feb15 |
140529 |
4.694 |
4.702 |
4.619 |
4.642 |
-0.041 |
2,072 |
27,915 |
+236 |
Mar15 |
140529 |
4.598 |
4.606 |
4.520 |
4.545 |
-0.042 |
4,048 |
51,201 |
+392 |
Apr15 |
140529 |
4.145 |
4.190 |
4.105 |
4.116 |
-0.025 |
3,733 |
56,957 |
+100 |
May15 |
140529 |
4.115 |
4.118 |
4.075 |
4.081 |
-0.028 |
1,126 |
25,409 |
-167 |
Jun15 |
140529 |
4.138 |
4.138 |
4.092 |
4.101 |
-0.030 |
662 |
16,696 |
+4 |
Jul15 |
140529 |
4.156 |
4.162 |
4.120 |
4.126 |
-0.028 |
323 |
10,361 |
+201 |
Aug15 |
140529 |
4.160 |
4.163 |
4.120 |
4.122 |
-0.028 |
194 |
12,935 |
+142 |
Sep15 |
140529 |
4.150 |
4.150 |
4.105 |
4.107 |
-0.029 |
200 |
8,023 |
+134 |
Oct15 |
140529 |
4.165 |
4.165 |
4.125 |
4.125 |
-0.030 |
437 |
23,964 |
+140 |
Total Volume and Open Interest |
235,227 |
980,333 |
+529 |
Brent Crude Oil(ICE) |
Jul14 |
140529 |
109.89 |
110.46 |
109.72 |
109.97 |
+0.16 |
173,412 |
289,634 |
-19,897 |
Aug14 |
140529 |
109.19 |
109.70 |
109.02 |
109.19 |
+0.08 |
96,458 |
261,547 |
-989 |
Sep14 |
140529 |
108.53 |
108.97 |
108.33 |
108.44 |
+0.01 |
35,635 |
179,077 |
+872 |
Oct14 |
140529 |
107.93 |
108.34 |
107.74 |
107.83 |
-0.02 |
15,617 |
83,556 |
-1,957 |
Nov14 |
140529 |
107.39 |
107.83 |
107.24 |
107.32 |
-0.03 |
11,321 |
64,932 |
+60 |
Dec14 |
140529 |
106.99 |
107.34 |
106.75 |
106.83 |
-0.05 |
47,907 |
168,050 |
-4,580 |
Jan15 |
140529 |
106.47 |
106.84 |
106.33 |
106.36 |
-0.07 |
4,951 |
51,463 |
-109 |
Feb15 |
140529 |
105.92 |
106.40 |
105.89 |
105.91 |
-0.08 |
3,490 |
27,842 |
+745 |
Mar15 |
140529 |
105.63 |
105.94 |
105.41 |
105.49 |
-0.09 |
2,703 |
34,197 |
+86 |
Apr15 |
140529 |
105.07 |
105.07 |
105.07 |
105.07 |
-0.09 |
584 |
21,942 |
-57 |
May15 |
140529 |
104.67 |
104.67 |
104.67 |
104.67 |
-0.09 |
436 |
16,226 |
+168 |
Jun15 |
140529 |
104.42 |
104.72 |
104.19 |
104.27 |
-0.09 |
8,064 |
79,038 |
-1,794 |
Jul15 |
140529 |
103.93 |
103.93 |
103.93 |
103.93 |
-0.10 |
808 |
17,414 |
+195 |
Aug15 |
140529 |
103.53 |
103.53 |
103.53 |
103.53 |
-0.11 |
382 |
11,636 |
-44 |
Total Volume and Open Interest |
419,725 |
1,556,101 |
-28,149 |
Gas Oil(ICE) |
Jun14 |
140529 |
906.50 |
906.75 |
901.75 |
905.25 |
+1.75 |
48,874 |
101,410 |
-12,249 |
Jul14 |
140529 |
905.00 |
908.00 |
902.50 |
906.25 |
+2.50 |
74,357 |
110,560 |
+1,363 |
Aug14 |
140529 |
906.50 |
908.75 |
903.75 |
907.50 |
+3.25 |
29,041 |
57,289 |
-1,426 |
Sep14 |
140529 |
907.75 |
910.00 |
905.50 |
908.75 |
+4.00 |
19,215 |
45,634 |
-126 |
Oct14 |
140529 |
907.75 |
909.50 |
905.50 |
908.75 |
+4.50 |
8,374 |
37,673 |
-1,031 |
Nov14 |
140529 |
907.00 |
907.75 |
904.25 |
907.00 |
+4.25 |
4,488 |
23,402 |
-667 |
Dec14 |
140529 |
902.75 |
905.50 |
900.50 |
904.25 |
+3.75 |
18,101 |
80,298 |
-373 |
Jan15 |
140529 |
901.00 |
901.75 |
900.50 |
901.00 |
+3.50 |
1,323 |
14,810 |
-294 |
Total Volume and Open Interest |
203,773 |
471,076 |
-14,803 |
Ethanol(CBOT) |
Jun14 |
140529 |
2.354 |
2.390 |
2.319 |
2.385 |
+0.034 |
215 |
507 |
-164 |
Jul14 |
140529 |
2.245 |
2.270 |
2.225 |
2.267 |
+0.024 |
225 |
1,873 |
+48 |
Aug14 |
140529 |
2.134 |
2.168 |
2.125 |
2.154 |
+0.019 |
149 |
1,331 |
-39 |
Sep14 |
140529 |
2.044 |
2.061 |
2.039 |
2.047 |
+0.009 |
75 |
755 |
+24 |
Oct14 |
140529 |
1.979 |
1.981 |
1.971 |
1.977 |
+0.009 |
20 |
734 |
+7 |
Nov14 |
140529 |
1.900 |
1.916 |
1.900 |
1.916 |
+0.003 |
11 |
443 |
+3 |
Dec14 |
140529 |
1.858 |
1.870 |
1.854 |
1.870 |
+0.003 |
25 |
575 |
+8 |
Jan15 |
140529 |
1.816 |
1.827 |
1.816 |
1.827 |
+0.003 |
12 |
489 |
+5 |
Total Volume and Open Interest |
742 |
7,130 |
-98 |
WTI Crude Oil(ICE) |
Jul14 |
140529 |
103.00 |
103.93 |
102.59 |
103.58 |
+0.86 |
28,134 |
78,209 |
-4,246 |
Aug14 |
140529 |
102.16 |
103.10 |
101.86 |
102.78 |
+0.79 |
18,245 |
47,094 |
+3,041 |
Sep14 |
140529 |
101.20 |
102.00 |
100.90 |
101.75 |
+0.73 |
7,770 |
39,330 |
-186 |
Oct14 |
140529 |
100.10 |
100.80 |
100.10 |
100.65 |
+0.66 |
2,124 |
17,919 |
+385 |
Nov14 |
140529 |
98.94 |
99.76 |
98.94 |
99.61 |
+0.62 |
1,393 |
14,021 |
-38 |
Dec14 |
140529 |
98.19 |
98.87 |
97.98 |
98.63 |
+0.58 |
7,684 |
105,392 |
-1,290 |
Jan15 |
140529 |
97.26 |
97.65 |
97.26 |
97.65 |
+0.54 |
669 |
10,589 |
-43 |
Feb15 |
140529 |
96.73 |
96.73 |
96.73 |
96.73 |
+0.49 |
353 |
3,271 |
+78 |
Mar15 |
140529 |
95.92 |
95.92 |
95.92 |
95.92 |
+0.45 |
1,675 |
13,970 |
-649 |
Apr15 |
140529 |
95.15 |
95.15 |
95.15 |
95.15 |
+0.41 |
163 |
1,514 |
+9 |
May15 |
140529 |
94.49 |
94.49 |
94.49 |
94.49 |
+0.38 |
153 |
1,927 |
+38 |
Jun15 |
140529 |
93.80 |
93.93 |
93.80 |
93.90 |
+0.35 |
1,813 |
31,419 |
+217 |
Jul15 |
140529 |
93.23 |
93.23 |
93.23 |
93.23 |
+0.33 |
10 |
1,556 |
-6 |
Aug15 |
140529 |
92.61 |
92.61 |
92.61 |
92.61 |
+0.30 |
54 |
1,268 |
-25 |
Sep15 |
140529 |
92.10 |
92.10 |
92.10 |
92.10 |
+0.27 |
143 |
6,398 |
-11 |
Oct15 |
140529 |
91.63 |
91.63 |
91.63 |
91.63 |
+0.24 |
152 |
435 |
+18 |
Total Volume and Open Interest |
74,627 |
497,822 |
-2,217 |
US Dollar Index(ICE) |
Jun14 |
140529 |
80.610 |
80.610 |
80.400 |
80.540 |
-0.080 |
12,488 |
46,000 |
+558 |
Sep14 |
140529 |
80.700 |
80.720 |
80.525 |
80.658 |
-0.075 |
865 |
3,012 |
+213 |
Dec14 |
140529 |
80.810 |
80.810 |
80.720 |
80.793 |
-0.080 |
2 |
207 |
+4 |
Total Volume and Open Interest |
13,355 |
49,243 |
+771 |
Australian Dollar(CME) |
Jun14 |
140529 |
92.22 |
93.03 |
92.00 |
92.79 |
+0.66 |
64,128 |
106,957 |
+1,621 |
Sep14 |
140529 |
91.68 |
92.42 |
91.44 |
92.21 |
+0.66 |
739 |
2,152 |
+14 |
Dec14 |
140529 |
91.55 |
91.64 |
90.98 |
91.64 |
+0.66 |
7 |
19 |
-2 |
Total Volume and Open Interest |
64,876 |
109,139 |
+1,635 |
British Pound(CME) |
Jun14 |
140529 |
167.09 |
167.39 |
166.91 |
167.19 |
+0.12 |
82,661 |
235,066 |
-1,982 |
Sep14 |
140529 |
167.00 |
167.25 |
166.80 |
167.07 |
+0.12 |
1,320 |
3,164 |
+535 |
Dec14 |
140529 |
166.85 |
166.93 |
166.81 |
166.93 |
+0.12 |
0 |
86 |
+0 |
Total Volume and Open Interest |
83,981 |
238,440 |
-1,447 |
Canadian Dollar(CME) |
Jun14 |
140529 |
91.91 |
92.34 |
91.85 |
92.21 |
+0.36 |
44,375 |
117,804 |
+4,357 |
Sep14 |
140529 |
91.71 |
92.12 |
91.65 |
92.01 |
+0.36 |
558 |
8,492 |
+178 |
Dec14 |
140529 |
91.55 |
91.93 |
91.45 |
91.81 |
+0.36 |
160 |
2,931 |
+50 |
Mar15 |
140529 |
91.62 |
91.62 |
91.25 |
91.60 |
+0.35 |
1 |
463 |
+0 |
Total Volume and Open Interest |
45,094 |
129,989 |
+4,585 |
Japanese Yen(CME) |
Jun14 |
140529 |
98.23 |
98.60 |
98.19 |
98.30 |
+0.11 |
111,680 |
158,683 |
+1,639 |
Sep14 |
140529 |
98.28 |
98.65 |
98.25 |
98.36 |
+0.11 |
970 |
3,945 |
+245 |
Dec14 |
140529 |
98.45 |
98.63 |
98.32 |
98.43 |
+0.11 |
52 |
130 |
+13 |
Total Volume and Open Interest |
112,702 |
162,820 |
+1,897 |
Swiss Franc(CME) |
Jun14 |
140529 |
111.35 |
111.68 |
111.33 |
111.41 |
+0.07 |
35,630 |
47,532 |
-2,555 |
Sep14 |
140529 |
111.45 |
111.77 |
111.45 |
111.52 |
+0.07 |
215 |
605 |
+58 |
Dec14 |
140529 |
111.65 |
111.65 |
111.58 |
111.65 |
+0.07 |
1 |
144 |
+1 |
Total Volume and Open Interest |
35,846 |
48,284 |
-2,496 |
EuroFX(CME) |
Jun14 |
140529 |
135.92 |
136.26 |
135.86 |
136.02 |
+0.09 |
153,882 |
249,648 |
-697 |
Sep14 |
140529 |
135.94 |
136.25 |
135.87 |
136.02 |
+0.08 |
4,336 |
18,470 |
+13 |
Dec14 |
140529 |
135.93 |
136.28 |
135.93 |
136.05 |
+0.09 |
203 |
5,624 |
+41 |
Total Volume and Open Interest |
158,427 |
274,051 |
-639 |
Mexican Peso(CME) |
Jun14 |
140529 |
776.00 |
778.75 |
775.50 |
778.00 |
+2.50 |
18,699 |
124,867 |
+1,020 |
Jul14 |
140529 |
776.25 |
776.25 |
773.75 |
776.25 |
+2.50 |
|
|
|
Total Volume and Open Interest |
18,771 |
157,626 |
+1,023 |
Brazilian Real(CME) |
Jun14 |
140529 |
448.70 |
450.75 |
447.40 |
449.40 |
+2.60 |
3,113 |
11,146 |
-1,696 |
Jul14 |
140529 |
444.80 |
447.05 |
443.90 |
445.85 |
+2.55 |
854 |
914 |
+598 |
Aug14 |
140529 |
443.00 |
443.00 |
441.90 |
441.90 |
+2.50 |
200 |
200 |
+200 |
Sep14 |
140529 |
438.25 |
438.25 |
435.80 |
438.25 |
+2.45 |
1,697 |
2,815 |
+1,569 |
Total Volume and Open Interest |
5,864 |
21,599 |
+671 |
30-Year T-Bonds(CBOT) |
Jun14 |
140529 |
138~180 |
139~030 |
138~000 |
138~140 |
-0~070 |
592,413 |
507,294 |
-180,623 |
Sep14 |
140529 |
137~280 |
138~100 |
137~080 |
137~220 |
-0~070 |
368,355 |
323,414 |
+231,103 |
Dec14 |
140529 |
136~080 |
136~220 |
136~080 |
136~150 |
-0~070 |
0 |
51 |
+0 |
Total Volume and Open Interest |
960,768 |
830,759 |
+50,480 |
10-Year T-Notes(CBOT) |
Jun14 |
140529 |
126~135 |
126~245 |
126~070 |
126~130 |
-0~025 |
1,944,336 |
1,757,925 |
-616,702 |
Sep14 |
140529 |
125~200 |
126~000 |
125~135 |
125~200 |
-0~025 |
1,235,283 |
1,083,112 |
+650,995 |
Dec14 |
140529 |
124~275 |
124~275 |
124~275 |
124~275 |
-0~025 |
|
|
|
Total Volume and Open Interest |
3,179,619 |
2,841,037 |
+34,293 |
5-Year T-Notes(CBOT) |
Jun14 |
140529 |
120~182 |
120~250 |
120~142 |
120~174 |
-0~026 |
1,714,248 |
1,092,448 |
-668,993 |
Sep14 |
140529 |
119~264 |
120~014 |
119~226 |
119~260 |
-0~030 |
1,291,850 |
1,106,922 |
+678,577 |
Dec14 |
140529 |
119~260 |
119~290 |
119~260 |
119~260 |
-0~030 |
|
|
|
Total Volume and Open Interest |
3,006,098 |
2,199,370 |
+9,584 |
2 Year T-Notes(CBOT) |
Jun14 |
140529 |
110~040 |
110~050 |
110~034 |
110~042 |
unch |
708,879 |
555,499 |
-298,082 |
Sep14 |
140529 |
109~286 |
109~300 |
109~280 |
109~286 |
-0~002 |
584,169 |
647,410 |
+302,466 |
Dec14 |
140529 |
109~286 |
109~290 |
109~286 |
109~286 |
-0~002 |
|
|
|
Total Volume and Open Interest |
1,293,048 |
1,202,909 |
+4,384 |
Eurodollars(CME) |
Jun14 |
140529 |
99.772 |
99.775 |
99.770 |
99.772 |
unch |
81,140 |
720,411 |
-8,789 |
Sep14 |
140529 |
99.765 |
99.765 |
99.760 |
99.760 |
unch |
71,488 |
744,225 |
+2,737 |
Dec14 |
140529 |
99.735 |
99.735 |
99.730 |
99.730 |
unch |
83,668 |
871,012 |
-1,972 |
Mar15 |
140529 |
99.665 |
99.675 |
99.660 |
99.660 |
-0.005 |
111,236 |
984,153 |
-1,146 |
Jun15 |
140529 |
99.535 |
99.550 |
99.515 |
99.525 |
-0.010 |
154,498 |
1,117,237 |
+10,621 |
Sep15 |
140529 |
99.365 |
99.390 |
99.335 |
99.350 |
-0.020 |
140,480 |
1,111,013 |
+4,906 |
Dec15 |
140529 |
99.150 |
99.185 |
99.120 |
99.135 |
-0.025 |
286,721 |
1,460,247 |
-30,609 |
Mar16 |
140529 |
98.920 |
98.960 |
98.875 |
98.900 |
-0.025 |
210,692 |
1,001,208 |
+9,198 |
Jun16 |
140529 |
98.655 |
98.705 |
98.615 |
98.645 |
-0.025 |
202,585 |
820,952 |
-8,111 |
Sep16 |
140529 |
98.400 |
98.450 |
98.355 |
98.385 |
-0.030 |
139,725 |
557,388 |
+10,252 |
Dec16 |
140529 |
98.145 |
98.205 |
98.105 |
98.135 |
-0.030 |
151,184 |
791,649 |
+14,954 |
Mar17 |
140529 |
97.935 |
97.995 |
97.895 |
97.925 |
-0.025 |
103,613 |
472,065 |
+16,921 |
Jun17 |
140529 |
97.725 |
97.785 |
97.685 |
97.715 |
-0.020 |
63,835 |
259,249 |
+2,117 |
Sep17 |
140529 |
97.540 |
97.595 |
97.500 |
97.530 |
-0.015 |
54,146 |
208,578 |
+6,638 |
Dec17 |
140529 |
97.350 |
97.415 |
97.320 |
97.350 |
-0.015 |
52,618 |
203,408 |
-1,183 |
Mar18 |
140529 |
97.195 |
97.255 |
97.170 |
97.200 |
-0.010 |
42,976 |
130,138 |
+4,910 |
Jun18 |
140529 |
97.050 |
97.105 |
97.020 |
97.050 |
-0.005 |
22,049 |
147,345 |
+199 |
Sep18 |
140529 |
96.905 |
96.970 |
96.890 |
96.920 |
unch |
15,393 |
55,109 |
+1,173 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140529 |
151~29 |
152~19 |
151~00 |
151~21 |
-0~15 |
217,979 |
338,863 |
-102,708 |
Sep14 |
140529 |
150~22 |
151~12 |
149~26 |
150~15 |
-0~15 |
168,036 |
186,580 |
+119,246 |
Dec14 |
140529 |
150~15 |
150~30 |
150~15 |
150~15 |
-0~15 |
|
|
|
Total Volume and Open Interest |
386,015 |
525,443 |
+16,538 |
30 Day Federal Funds(CBOT) |
May14 |
140529 |
99.910 |
99.912 |
99.910 |
99.912 |
unch |
464 |
30,038 |
-10 |
Jun14 |
140529 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
2,002 |
24,971 |
+936 |
Jul14 |
140529 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
400 |
29,404 |
+59 |
Aug14 |
140529 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
495 |
18,492 |
-244 |
Sep14 |
140529 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
261 |
20,344 |
-81 |
Oct14 |
140529 |
99.895 |
99.895 |
99.895 |
99.895 |
unch |
34 |
15,301 |
+12 |
Total Volume and Open Interest |
9,449 |
367,374 |
+1,747 |
3-Mth Euro-Yen(CME) |
Jun14 |
140529 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140529 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140529 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140529 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140529 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140529 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140529 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140529 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140529 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140529 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140528 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140528 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140528 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140528 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140528 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140528 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140528 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140528 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140528 |
145.24 |
145.40 |
145.23 |
145.40 |
+0.15 |
776 |
19,274 |
+40 |
Sep14 |
140528 |
144.96 |
145.10 |
144.96 |
145.10 |
+0.15 |
4 |
135 |
+0 |
Dec14 |
140528 |
144.53 |
144.53 |
144.53 |
144.53 |
+0.15 |
|
|
|
Total Volume and Open Interest |
780 |
19,409 |
+40 |
Euro-Bund(EUREX) |
Jun14 |
140529 |
147.08 |
147.12 |
146.65 |
146.93 |
-0.11 |
545,438 |
1,095,296 |
-25,707 |
Sep14 |
140529 |
145.95 |
145.95 |
145.49 |
145.76 |
-0.13 |
39,043 |
89,936 |
+18,305 |
Dec14 |
140529 |
143.93 |
143.93 |
143.93 |
143.93 |
-0.11 |
0 |
3 |
+0 |
Total Volume and Open Interest |
584,481 |
1,185,235 |
-7,402 |
Euro-Bobl(EUREX) |
Jun14 |
140529 |
126.89 |
126.90 |
126.75 |
126.83 |
-0.06 |
420,429 |
827,742 |
-30,010 |
Sep14 |
140529 |
127.69 |
127.72 |
127.58 |
127.65 |
-0.05 |
33,262 |
58,658 |
+7,351 |
Dec14 |
140529 |
126.83 |
126.83 |
126.83 |
126.83 |
-0.06 |
|
|
|
Total Volume and Open Interest |
453,691 |
886,400 |
-22,659 |
3-Mth Euribor(EUREX) |
Jun14 |
140529 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
1 |
1,656 |
-1 |
Sep14 |
140529 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.005 |
212 |
4,170 |
-147 |
Dec14 |
140529 |
99.815 |
99.815 |
99.815 |
99.815 |
-0.005 |
0 |
2,283 |
+0 |
Total Volume and Open Interest |
634 |
31,412 |
-66 |
Long Gilt(LIFFE) |
Jun14 |
140529 |
111~22 |
112~02 |
111~21 |
111~30 |
+0~05 |
255,001 |
117,377 |
-203,064 |
Sep14 |
140529 |
110~25 |
111~04 |
110~24 |
111~01 |
+0~06 |
170,618 |
296,138 |
+229,945 |
Total Volume and Open Interest |
425,619 |
413,515 |
+26,881 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140529 |
99.46 |
99.47 |
99.46 |
99.46 |
-0.01 |
12,028 |
345,507 |
+20,701 |
Sep14 |
140529 |
99.41 |
99.43 |
99.40 |
99.42 |
unch |
36,020 |
422,960 |
-869 |
Dec14 |
140529 |
99.28 |
99.30 |
99.27 |
99.29 |
unch |
59,797 |
387,054 |
-8,182 |
Mar15 |
140529 |
99.09 |
99.13 |
99.08 |
99.12 |
+0.01 |
69,082 |
339,643 |
-3,508 |
Jun15 |
140529 |
98.87 |
98.92 |
98.87 |
98.92 |
+0.01 |
73,991 |
319,894 |
+3,504 |
Sep15 |
140529 |
98.66 |
98.71 |
98.65 |
98.70 |
+0.02 |
63,903 |
279,533 |
+3,161 |
Total Volume and Open Interest |
583,851 |
3,271,658 |
-3,148 |
3-Mth Euribor(LIFFE) |
Jun14 |
140529 |
99.745 |
99.750 |
99.745 |
99.750 |
unch |
40,198 |
442,424 |
-9,049 |
Sep14 |
140529 |
99.805 |
99.815 |
99.790 |
99.805 |
-0.005 |
84,872 |
390,056 |
-9,299 |
Dec14 |
140529 |
99.815 |
99.820 |
99.810 |
99.815 |
-0.005 |
39,618 |
391,787 |
-1,691 |
Total Volume and Open Interest |
474,148 |
3,689,814 |
+2,041 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140529 |
97.32 |
97.33 |
97.32 |
97.33 |
unch |
3,187 |
99,823 |
-5,343 |
Sep14 |
140529 |
97.35 |
97.37 |
97.35 |
97.36 |
+0.01 |
3,839 |
189,395 |
+624 |
Dec14 |
140529 |
97.35 |
97.38 |
97.34 |
97.36 |
+0.01 |
3,133 |
205,213 |
+273 |
Mar15 |
140529 |
97.30 |
97.35 |
97.29 |
97.32 |
+0.02 |
12,364 |
181,778 |
-14 |
Jun15 |
140529 |
97.22 |
97.28 |
97.21 |
97.24 |
+0.02 |
7,933 |
119,797 |
+549 |
Sep15 |
140529 |
97.11 |
97.17 |
97.10 |
97.14 |
+0.03 |
4,592 |
87,712 |
+1,747 |
Dec15 |
140529 |
97.00 |
97.07 |
97.00 |
97.03 |
+0.03 |
3,378 |
47,604 |
+15 |
Mar16 |
140529 |
96.89 |
96.95 |
96.89 |
96.92 |
+0.04 |
1,314 |
28,304 |
+535 |
Jun16 |
140529 |
96.82 |
96.83 |
96.81 |
96.81 |
+0.04 |
22 |
2,878 |
-16 |
Sep16 |
140529 |
96.73 |
96.73 |
96.71 |
96.71 |
+0.04 |
23 |
1,566 |
-5 |
Total Volume and Open Interest |
39,790 |
964,574 |
-1,631 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140529 |
96.31 |
96.40 |
96.31 |
96.37 |
+0.07 |
50,751 |
614,617 |
-4,755 |
Sep14 |
140529 |
96.36 |
96.36 |
96.36 |
96.36 |
+0.08 |
20 |
35 |
+20 |
Total Volume and Open Interest |
50,771 |
614,652 |
-4,735 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140529 |
97.19 |
97.27 |
97.19 |
97.24 |
+0.05 |
110,146 |
764,712 |
+17,172 |
Sep14 |
140529 |
97.19 |
97.19 |
97.19 |
97.19 |
+0.06 |
|
|
|
Total Volume and Open Interest |
110,146 |
764,712 |
+17,172 |
Gold(CMX) |
Jun14 |
140529 |
1258.3 |
1260.6 |
1250.9 |
1256.3 |
-3.0 |
252,104 |
74,320 |
-24,827 |
Aug14 |
140529 |
1258.9 |
1261.5 |
1251.4 |
1257.1 |
-2.6 |
90,266 |
199,810 |
+24,411 |
Oct14 |
140529 |
1258.5 |
1261.6 |
1251.9 |
1257.5 |
-2.5 |
2,219 |
14,001 |
+618 |
Dec14 |
140529 |
1258.8 |
1260.9 |
1252.2 |
1257.9 |
-2.6 |
4,796 |
50,420 |
+1,169 |
Feb15 |
140529 |
1254.1 |
1260.4 |
1254.1 |
1258.4 |
-2.6 |
150 |
7,072 |
-46 |
Apr15 |
140529 |
1255.0 |
1259.6 |
1253.6 |
1258.8 |
-2.7 |
291 |
8,430 |
+265 |
Jun15 |
140529 |
1257.8 |
1259.3 |
1257.8 |
1259.3 |
-2.7 |
405 |
7,630 |
-208 |
Aug15 |
140529 |
1260.1 |
1260.1 |
1260.0 |
1260.0 |
-2.8 |
0 |
4,718 |
+0 |
Oct15 |
140529 |
1260.9 |
1260.9 |
1260.9 |
1260.9 |
-2.8 |
0 |
438 |
+0 |
Dec15 |
140529 |
1264.7 |
1264.7 |
1260.7 |
1261.8 |
-2.9 |
48 |
11,026 |
+2 |
Feb16 |
140529 |
1263.2 |
1263.2 |
1263.2 |
1263.2 |
-3.0 |
0 |
848 |
+0 |
Total Volume and Open Interest |
351,192 |
397,695 |
+1,607 |
Silver(CMX) |
Jul14 |
140529 |
1903.5 |
1909.5 |
1878.0 |
1901.4 |
-4.5 |
56,717 |
106,204 |
+4,336 |
Sep14 |
140529 |
1905.5 |
1911.0 |
1882.5 |
1905.2 |
-4.2 |
3,524 |
12,495 |
+449 |
Dec14 |
140529 |
1910.5 |
1916.0 |
1886.5 |
1910.0 |
-3.9 |
2,322 |
16,097 |
-99 |
Mar15 |
140529 |
1914.5 |
1914.5 |
1913.0 |
1914.2 |
-3.8 |
89 |
3,953 |
-2 |
May15 |
140529 |
1900.0 |
1916.9 |
1900.0 |
1916.9 |
-3.8 |
25 |
1,244 |
+0 |
Jul15 |
140529 |
1919.6 |
1919.6 |
1919.6 |
1919.6 |
-3.7 |
0 |
2,753 |
+0 |
Sep15 |
140529 |
1922.3 |
1922.3 |
1922.3 |
1922.3 |
-3.7 |
0 |
522 |
+0 |
Total Volume and Open Interest |
63,153 |
156,319 |
+4,542 |
Platinum(NYMEX) |
Jul14 |
140529 |
1454.2 |
1463.7 |
1446.6 |
1460.1 |
-2.6 |
11,532 |
64,880 |
-918 |
Oct14 |
140529 |
1455.8 |
1463.1 |
1448.4 |
1460.2 |
-2.6 |
504 |
5,238 |
+353 |
Jan15 |
140529 |
1460.5 |
1460.5 |
1460.5 |
1460.5 |
-2.6 |
1 |
95 |
+0 |
Apr15 |
140529 |
1460.5 |
1460.5 |
1460.5 |
1460.5 |
-2.6 |
|
|
|
Total Volume and Open Interest |
12,038 |
70,304 |
-564 |
Palladium(NYMEX) |
Jun14 |
140529 |
834.60 |
840.15 |
828.00 |
833.80 |
-6.05 |
13,728 |
10,309 |
-9,236 |
Sep14 |
140529 |
835.60 |
840.55 |
827.70 |
834.50 |
-6.25 |
11,571 |
31,813 |
+8,196 |
Dec14 |
140529 |
837.55 |
837.55 |
829.90 |
834.40 |
-6.25 |
32 |
447 |
+7 |
Total Volume and Open Interest |
25,332 |
42,575 |
-1,032 |
Copper(CMX) |
Jul14 |
140529 |
317.00 |
317.65 |
313.70 |
314.45 |
-2.90 |
37,956 |
95,587 |
+1,751 |
Sep14 |
140529 |
315.55 |
316.30 |
312.85 |
313.60 |
-2.70 |
5,160 |
34,197 |
+374 |
Dec14 |
140529 |
314.20 |
314.20 |
311.50 |
312.75 |
-2.35 |
1,916 |
15,718 |
+262 |
Mar15 |
140529 |
311.65 |
312.40 |
311.65 |
312.10 |
-2.30 |
79 |
1,574 |
+5 |
May15 |
140529 |
310.65 |
312.15 |
310.65 |
311.90 |
-2.25 |
24 |
219 |
-1 |
Total Volume and Open Interest |
46,493 |
153,499 |
+1,840 |
DJIA Index(CBOT) |
Jun14 |
140529 |
16628 |
16683 |
16628 |
16681 |
+53 |
175 |
4,877 |
+83 |
Sep14 |
140529 |
16600 |
16609 |
16600 |
16609 |
+52 |
4 |
7 |
+4 |
Dec14 |
140529 |
16525 |
16525 |
16473 |
16525 |
+52 |
|
|
|
Mar15 |
140529 |
16446 |
16446 |
16394 |
16446 |
+52 |
|
|
|
Total Volume and Open Interest |
179 |
4,884 |
+87 |
E-mini DJIA Index(CBOT) |
Jun14 |
140529 |
16630 |
16687 |
16608 |
16681 |
+53 |
93,974 |
128,820 |
-1,094 |
Sep14 |
140529 |
16555 |
16610 |
16550 |
16609 |
+52 |
92 |
405 |
+35 |
Dec14 |
140529 |
16525 |
16525 |
16525 |
16525 |
+52 |
1 |
22 |
+0 |
Mar15 |
140529 |
16446 |
16446 |
16446 |
16446 |
+52 |
|
|
|
Total Volume and Open Interest |
94,067 |
129,247 |
-1,059 |
S & P 500(CME) |
Jun14 |
140529 |
1909.00 |
1918.00 |
1907.50 |
1917.90 |
+8.80 |
4,829 |
145,070 |
+750 |
Sep14 |
140529 |
1909.00 |
1910.70 |
1899.70 |
1910.40 |
+8.70 |
24 |
2,695 |
+5 |
Dec14 |
140529 |
1902.70 |
1903.00 |
1892.00 |
1902.70 |
+8.70 |
1 |
1,610 |
+0 |
Mar15 |
140529 |
1895.30 |
1895.60 |
1884.60 |
1895.30 |
+8.70 |
0 |
393 |
+0 |
Total Volume and Open Interest |
4,854 |
149,768 |
+755 |
S & P 500 E-Mini(Globex) |
Jun14 |
140529 |
1909.75 |
1918.00 |
1907.25 |
1918.00 |
+9.00 |
922,499 |
2,984,253 |
+19,566 |
Sep14 |
140529 |
1902.00 |
1910.50 |
1899.75 |
1910.50 |
+8.75 |
4,309 |
53,691 |
+1,660 |
Total Volume and Open Interest |
926,913 |
3,042,386 |
+21,297 |
NASDAQ 100(CME) |
Jun14 |
140529 |
3714.00 |
3738.50 |
3713.50 |
3735.50 |
+19.50 |
329 |
17,453 |
-90 |
Sep14 |
140529 |
3713.00 |
3729.50 |
3713.00 |
3728.30 |
+19.30 |
0 |
183 |
+0 |
Dec14 |
140529 |
3722.00 |
3722.00 |
3702.80 |
3722.00 |
+19.20 |
|
|
|
Total Volume and Open Interest |
329 |
17,636 |
-90 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140529 |
3716.30 |
3737.30 |
3713.30 |
3735.50 |
+19.50 |
203,564 |
345,104 |
+2,576 |
Sep14 |
140529 |
3708.80 |
3730.00 |
3706.30 |
3728.30 |
+19.30 |
988 |
4,996 |
+539 |
Total Volume and Open Interest |
204,560 |
350,156 |
+3,118 |
S & P Midcap 400(CME) |
Jun14 |
140529 |
1379.80 |
1379.80 |
1373.50 |
1379.80 |
+6.30 |
1 |
1,741 |
-1 |
Sep14 |
140529 |
1376.50 |
1376.50 |
1370.30 |
1376.50 |
+6.20 |
|
|
|
Dec14 |
140529 |
1372.40 |
1372.40 |
1366.20 |
1372.40 |
+6.20 |
|
|
|
Total Volume and Open Interest |
1 |
1,741 |
-1 |
Volatility Index(CBOE) |
May14 |
140520 |
13.00 |
13.37 |
12.60 |
13.05 |
+0.05 |
62,978 |
94,741 |
-16,189 |
Jun14 |
140529 |
13.40 |
13.45 |
13.25 |
13.30 |
-0.15 |
52,064 |
208,390 |
-2,740 |
Jul14 |
140529 |
14.73 |
14.80 |
14.55 |
14.70 |
-0.05 |
27,590 |
75,778 |
+4,859 |
Aug14 |
140529 |
15.53 |
15.55 |
15.37 |
15.50 |
unch |
12,761 |
35,048 |
+1,188 |
Total Volume and Open Interest |
116,511 |
409,053 |
+8,351 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140529 |
14645 |
14765 |
14580 |
14740 |
+80 |
19,421 |
60,519 |
+786 |
Sep14 |
140529 |
14635 |
14795 |
14625 |
14780 |
+80 |
387 |
918 |
+189 |
Total Volume and Open Interest |
19,808 |
61,437 |
+975 |
Nikkei 225(SGX) |
Jun14 |
140529 |
14660 |
14685 |
14625 |
14685 |
+10 |
68,452 |
272,850 |
+1,052 |
Sep14 |
140529 |
14645 |
14685 |
14625 |
14685 |
+10 |
121 |
9,331 |
+34 |
Dec14 |
140529 |
14530 |
14590 |
14530 |
14590 |
+5 |
5 |
27,153 |
-5 |
Total Volume and Open Interest |
68,604 |
317,690 |
+1,101 |
CAC 40(EURONEXT) |
Jun14 |
140529 |
4509.5 |
4519.0 |
4499.0 |
4515.5 |
+5.0 |
58,322 |
329,590 |
+1,127 |
Jul14 |
140529 |
4505.0 |
4511.0 |
4495.0 |
4508.5 |
+4.5 |
105 |
2,163 |
+31 |
Aug14 |
140529 |
4502.0 |
4511.0 |
4501.5 |
4509.5 |
+5.0 |
6 |
19 |
+2 |
Total Volume and Open Interest |
58,460 |
332,257 |
+1,160 |
Hang Seng Index(HKFE) |
May14 |
140529 |
23031 |
23197 |
23004 |
23133 |
+97 |
74,306 |
64,369 |
-9,331 |
Jun14 |
140529 |
22879 |
23054 |
22805 |
22900 |
+27 |
52,000 |
80,328 |
+34,711 |
Total Volume and Open Interest |
126,805 |
148,412 |
+25,567 |
DAX(EUREX) |
Jun14 |
140529 |
9939.5 |
9963.5 |
9920.5 |
9939.0 |
+9.5 |
75,422 |
134,367 |
+139 |
Sep14 |
140529 |
9949.0 |
9970.0 |
9930.0 |
9946.0 |
+9.5 |
350 |
4,173 |
+177 |
Dec14 |
140529 |
9950.0 |
9954.5 |
9947.0 |
9952.5 |
+9.5 |
47 |
632 |
+0 |
Total Volume and Open Interest |
75,819 |
139,172 |
+316 |
FT-SE 100(EURONEXT) |
Jun14 |
140529 |
6827.50 |
6872.00 |
6827.50 |
6860.00 |
+26.50 |
58,311 |
604,685 |
+2,385 |
Sep14 |
140529 |
6796.00 |
6820.00 |
6796.00 |
6812.00 |
+26.50 |
325 |
2,074 |
+304 |
Dec14 |
140529 |
6789.00 |
6789.00 |
6784.50 |
6784.50 |
+26.50 |
0 |
186 |
+0 |
Total Volume and Open Interest |
58,636 |
606,945 |
+2,689 |
SPI 200(SFE) |
Jun14 |
140529 |
5536.0 |
5549.0 |
5502.0 |
5531.0 |
-6.0 |
15,098 |
249,550 |
+3,667 |
Sep14 |
140529 |
5505.0 |
5505.0 |
5482.0 |
5488.0 |
-6.0 |
51 |
3,235 |
+18 |
Dec14 |
140529 |
5480.0 |
5489.0 |
5477.0 |
5489.0 |
-7.0 |
513 |
2,904 |
+86 |
Total Volume and Open Interest |
15,677 |
257,338 |
+3,771 |
FTSE MIB(ISE) |
Jun14 |
140529 |
21590.00 |
21640.00 |
21425.00 |
21499.00 |
-91.00 |
28,535 |
53,832 |
-912 |
Sep14 |
140529 |
21480.00 |
21545.00 |
21360.00 |
21427.00 |
-93.00 |
230 |
738 |
-11 |
Dec14 |
140529 |
21312.00 |
21312.00 |
21312.00 |
21312.00 |
-91.00 |
2 |
36 |
+0 |
Total Volume and Open Interest |
28,767 |
54,606 |
-924 |
KOSPI 200(KFE) |
Jun14 |
140529 |
263.65 |
264.05 |
262.55 |
263.00 |
-0.60 |
159,383 |
111,804 |
-2,145 |
Sep14 |
140529 |
265.00 |
265.45 |
264.00 |
264.40 |
-0.60 |
658 |
4,679 |
+2 |
Dec14 |
140529 |
265.95 |
266.35 |
265.95 |
266.35 |
+0.40 |
2 |
527 |
+0 |
Total Volume and Open Interest |
160,043 |
117,415 |
-2,143 |
GSCI(CME) |
Jun14 |
140529 |
654.50 |
655.75 |
653.75 |
654.50 |
+1.60 |
98 |
8,696 |
-97 |
Jul14 |
140529 |
649.20 |
650.00 |
649.00 |
649.20 |
+1.60 |
83 |
177 |
+82 |
Aug14 |
140529 |
644.30 |
645.00 |
644.00 |
644.30 |
+1.60 |
|
|
|
Total Volume and Open Interest |
181 |
8,873 |
-15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|