|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 03, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140603 |
1497.50 |
1502.00 |
1475.00 |
1481.25 |
-19.25 |
53,201 |
255,978 |
-2,141 |
Aug14 |
140603 |
1424.00 |
1427.00 |
1407.50 |
1414.50 |
-12.50 |
7,948 |
34,690 |
-224 |
Sep14 |
140603 |
1278.25 |
1282.00 |
1265.25 |
1273.25 |
-8.75 |
2,932 |
20,685 |
-440 |
Nov14 |
140603 |
1226.50 |
1230.25 |
1214.00 |
1221.75 |
-8.00 |
34,359 |
240,898 |
+2,636 |
Jan15 |
140603 |
1230.50 |
1236.00 |
1220.00 |
1227.75 |
-8.00 |
2,681 |
24,590 |
+572 |
Mar15 |
140603 |
1237.00 |
1240.50 |
1224.75 |
1231.75 |
-7.50 |
1,559 |
10,694 |
+263 |
May15 |
140603 |
1239.75 |
1241.75 |
1225.50 |
1232.75 |
-7.25 |
1,391 |
8,546 |
+441 |
Jul15 |
140603 |
1239.75 |
1245.25 |
1229.00 |
1235.75 |
-8.00 |
571 |
9,603 |
+104 |
Aug15 |
140603 |
1222.00 |
1229.50 |
1222.00 |
1222.00 |
-7.50 |
0 |
41 |
+0 |
Sep15 |
140603 |
1200.25 |
1204.75 |
1200.25 |
1200.25 |
-4.50 |
0 |
16 |
+0 |
Nov15 |
140603 |
1191.75 |
1194.75 |
1182.50 |
1190.50 |
-4.25 |
332 |
15,533 |
+49 |
Jan16 |
140603 |
1191.75 |
1195.75 |
1191.75 |
1191.75 |
-4.00 |
5 |
40 |
+5 |
Mar16 |
140603 |
1187.50 |
1192.25 |
1187.50 |
1187.50 |
-4.75 |
0 |
9 |
+0 |
May16 |
140603 |
1185.75 |
1190.50 |
1185.75 |
1185.75 |
-4.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
104,984 |
621,573 |
+1,264 |
Soybean Meal(CBOT) |
Jul14 |
140603 |
505.00 |
507.20 |
498.10 |
499.60 |
-6.40 |
24,798 |
152,628 |
-995 |
Aug14 |
140603 |
474.90 |
476.30 |
469.30 |
470.70 |
-4.90 |
5,440 |
31,390 |
+431 |
Sep14 |
140603 |
433.00 |
435.50 |
430.10 |
430.80 |
-4.00 |
1,159 |
12,981 |
+159 |
Oct14 |
140603 |
403.20 |
405.40 |
400.10 |
401.30 |
-4.10 |
819 |
13,357 |
+127 |
Dec14 |
140603 |
400.80 |
401.90 |
396.50 |
397.90 |
-4.30 |
9,155 |
81,580 |
+680 |
Jan15 |
140603 |
398.90 |
400.60 |
395.80 |
396.50 |
-4.10 |
917 |
9,563 |
+227 |
Mar15 |
140603 |
399.00 |
400.30 |
395.10 |
396.30 |
-4.00 |
429 |
7,901 |
-12 |
May15 |
140603 |
397.80 |
398.60 |
393.80 |
394.40 |
-4.20 |
402 |
5,435 |
-47 |
Jul15 |
140603 |
397.00 |
397.80 |
391.90 |
393.30 |
-4.40 |
502 |
6,193 |
+165 |
Aug15 |
140603 |
392.80 |
394.70 |
389.10 |
389.90 |
-4.80 |
4 |
374 |
+0 |
Total Volume and Open Interest |
43,742 |
323,321 |
+776 |
Soybean Oil(CBOT) |
Jul14 |
140603 |
38.37 |
38.45 |
37.76 |
38.35 |
+0.04 |
50,145 |
158,269 |
+2,362 |
Aug14 |
140603 |
38.41 |
38.54 |
37.89 |
38.46 |
+0.05 |
15,060 |
23,583 |
-622 |
Sep14 |
140603 |
38.47 |
38.62 |
38.01 |
38.53 |
+0.02 |
9,423 |
13,760 |
-1,035 |
Oct14 |
140603 |
38.65 |
38.65 |
38.09 |
38.54 |
-0.02 |
5,865 |
13,363 |
+320 |
Dec14 |
140603 |
38.81 |
38.95 |
38.29 |
38.71 |
-0.08 |
20,205 |
94,771 |
+3,816 |
Jan15 |
140603 |
38.98 |
39.08 |
38.50 |
38.91 |
-0.08 |
1,085 |
9,294 |
+219 |
Mar15 |
140603 |
39.37 |
39.37 |
38.74 |
39.17 |
-0.03 |
625 |
4,634 |
+190 |
May15 |
140603 |
39.41 |
39.50 |
38.99 |
39.43 |
+0.02 |
444 |
3,600 |
+95 |
Jul15 |
140603 |
39.64 |
39.73 |
39.23 |
39.67 |
+0.03 |
319 |
2,302 |
+73 |
Aug15 |
140603 |
39.69 |
39.71 |
39.32 |
39.71 |
+0.02 |
76 |
511 |
+6 |
Total Volume and Open Interest |
103,566 |
326,193 |
+5,540 |
Canola(WCE) |
Jul14 |
140603 |
452.2 |
455.6 |
447.5 |
453.9 |
+0.7 |
6,926 |
57,885 |
+99 |
Nov14 |
140603 |
460.6 |
460.6 |
454.1 |
458.8 |
-2.6 |
10,239 |
79,255 |
+3,579 |
Jan15 |
140603 |
464.4 |
465.6 |
460.3 |
464.9 |
-2.4 |
252 |
22,062 |
+56 |
Mar15 |
140603 |
466.9 |
468.1 |
464.7 |
467.3 |
-2.5 |
68 |
8,676 |
+63 |
May15 |
140603 |
467.2 |
469.9 |
467.2 |
469.1 |
-2.2 |
0 |
4,204 |
+0 |
Total Volume and Open Interest |
17,485 |
173,626 |
+3,797 |
Corn(CBOT) |
Jul14 |
140603 |
463.25 |
465.00 |
456.00 |
458.25 |
-7.25 |
128,747 |
507,311 |
-12,516 |
Sep14 |
140603 |
456.50 |
459.00 |
452.25 |
454.00 |
-5.25 |
54,633 |
250,334 |
+6,401 |
Dec14 |
140603 |
455.50 |
458.25 |
452.50 |
454.25 |
-4.25 |
63,522 |
424,454 |
-647 |
Mar15 |
140603 |
464.75 |
467.50 |
461.50 |
463.50 |
-4.00 |
6,079 |
64,976 |
+429 |
May15 |
140603 |
471.00 |
473.75 |
468.50 |
470.25 |
-3.50 |
2,149 |
14,719 |
-13 |
Jul15 |
140603 |
478.00 |
479.75 |
472.50 |
476.00 |
-3.75 |
2,241 |
27,971 |
+886 |
Sep15 |
140603 |
470.00 |
472.25 |
466.25 |
469.25 |
-3.00 |
273 |
2,745 |
+209 |
Dec15 |
140603 |
461.00 |
465.00 |
459.00 |
462.50 |
-2.50 |
1,822 |
46,297 |
+386 |
Mar16 |
140603 |
471.25 |
473.50 |
469.00 |
471.25 |
-2.25 |
39 |
827 |
+12 |
May16 |
140603 |
476.75 |
478.75 |
476.00 |
476.25 |
-2.50 |
48 |
112 |
+22 |
Total Volume and Open Interest |
259,655 |
1,342,511 |
-4,803 |
Wheat(CBOT) |
Jul14 |
140603 |
622.00 |
624.00 |
611.00 |
612.50 |
-8.25 |
48,580 |
197,258 |
-3,210 |
Sep14 |
140603 |
631.75 |
634.50 |
621.50 |
623.00 |
-8.75 |
20,032 |
68,859 |
+3,036 |
Dec14 |
140603 |
656.25 |
656.75 |
643.50 |
645.25 |
-9.00 |
16,260 |
73,350 |
+658 |
Mar15 |
140603 |
672.75 |
674.25 |
661.25 |
663.25 |
-8.75 |
4,753 |
24,402 |
+1,075 |
May15 |
140603 |
682.75 |
682.75 |
671.00 |
672.50 |
-8.50 |
421 |
3,526 |
+149 |
Jul15 |
140603 |
686.25 |
686.25 |
674.25 |
678.00 |
-7.50 |
797 |
12,754 |
+96 |
Total Volume and Open Interest |
90,981 |
385,514 |
+1,836 |
Wheat(KCBT) |
Jul14 |
140603 |
721.00 |
721.25 |
706.00 |
707.75 |
-11.00 |
11,177 |
73,253 |
-1,571 |
Sep14 |
140603 |
727.25 |
728.75 |
714.00 |
715.75 |
-11.25 |
5,340 |
26,347 |
+1,792 |
Dec14 |
140603 |
738.25 |
739.25 |
725.00 |
726.75 |
-11.00 |
4,019 |
33,739 |
+391 |
Mar15 |
140603 |
744.75 |
744.75 |
731.25 |
732.25 |
-11.50 |
1,115 |
4,106 |
+136 |
May15 |
140603 |
738.25 |
743.75 |
732.00 |
732.50 |
-11.25 |
96 |
454 |
-25 |
Jul15 |
140603 |
737.00 |
737.00 |
720.50 |
723.00 |
-13.75 |
157 |
2,760 |
+67 |
Total Volume and Open Interest |
21,912 |
141,434 |
+794 |
Wheat(MGE) |
Jul14 |
140603 |
698.00 |
698.25 |
683.25 |
684.50 |
-12.75 |
4,208 |
30,395 |
-345 |
Sep14 |
140603 |
705.75 |
707.00 |
692.00 |
693.25 |
-12.50 |
2,608 |
17,492 |
-90 |
Dec14 |
140603 |
716.25 |
717.75 |
703.25 |
705.00 |
-12.25 |
1,601 |
17,685 |
+116 |
Mar15 |
140603 |
725.00 |
725.00 |
713.25 |
714.50 |
-10.50 |
147 |
5,375 |
+55 |
May15 |
140603 |
722.00 |
722.00 |
718.25 |
718.75 |
-10.75 |
12 |
484 |
-6 |
Total Volume and Open Interest |
8,588 |
71,908 |
-265 |
Oats(CBOT) |
Jul14 |
140603 |
373.25 |
375.75 |
357.50 |
359.00 |
-12.25 |
1,079 |
4,171 |
-137 |
Sep14 |
140603 |
356.50 |
358.00 |
341.75 |
343.00 |
-11.50 |
466 |
866 |
+333 |
Dec14 |
140603 |
332.75 |
333.75 |
329.75 |
332.75 |
+3.00 |
164 |
2,720 |
-30 |
Mar15 |
140603 |
324.00 |
325.50 |
321.25 |
324.00 |
+2.75 |
28 |
201 |
+10 |
Total Volume and Open Interest |
1,737 |
7,966 |
+176 |
Rough Rice(CBOT) |
Jul14 |
140603 |
14.85 |
14.89 |
14.55 |
14.55 |
-0.31 |
629 |
4,733 |
-222 |
Sep14 |
140603 |
14.34 |
14.34 |
14.11 |
14.14 |
-0.22 |
498 |
2,585 |
+191 |
Nov14 |
140603 |
14.45 |
14.49 |
14.24 |
14.26 |
-0.23 |
52 |
699 |
+19 |
Jan15 |
140603 |
14.52 |
14.64 |
14.39 |
14.39 |
-0.25 |
2 |
5 |
+0 |
Total Volume and Open Interest |
1,181 |
8,107 |
-12 |
Live Cattle(CME) |
Jun14 |
140603 |
137.900 |
138.850 |
137.850 |
138.350 |
+0.650 |
9,659 |
57,395 |
-1,842 |
Aug14 |
140603 |
139.400 |
140.550 |
139.250 |
140.075 |
+0.945 |
17,687 |
168,367 |
+264 |
Oct14 |
140603 |
143.200 |
144.150 |
143.185 |
143.750 |
+0.715 |
5,171 |
60,715 |
+1,084 |
Dec14 |
140603 |
146.100 |
146.800 |
145.985 |
146.380 |
+0.305 |
3,086 |
36,300 |
+784 |
Feb15 |
140603 |
147.850 |
148.400 |
147.500 |
147.985 |
+0.335 |
1,048 |
15,935 |
+280 |
Apr15 |
140603 |
148.500 |
149.150 |
148.450 |
149.035 |
+0.500 |
510 |
6,827 |
+152 |
Total Volume and Open Interest |
37,250 |
348,710 |
+748 |
Feeder Cattle(CME) |
Aug14 |
140603 |
197.785 |
198.750 |
197.350 |
198.300 |
+0.720 |
2,373 |
27,596 |
-104 |
Sep14 |
140603 |
198.600 |
199.185 |
198.035 |
198.785 |
+0.185 |
330 |
4,595 |
+24 |
Oct14 |
140603 |
198.935 |
199.500 |
198.200 |
199.285 |
+0.385 |
873 |
7,043 |
-75 |
Nov14 |
140603 |
198.350 |
198.750 |
197.550 |
198.630 |
+0.445 |
366 |
3,543 |
+41 |
Jan15 |
140603 |
193.700 |
194.100 |
193.050 |
194.100 |
+0.770 |
131 |
2,968 |
+27 |
Mar15 |
140603 |
192.450 |
192.900 |
191.700 |
192.900 |
+1.200 |
44 |
662 |
+23 |
Apr15 |
140603 |
192.630 |
193.050 |
192.080 |
193.050 |
+1.050 |
5 |
133 |
+3 |
Total Volume and Open Interest |
4,123 |
46,542 |
-60 |
Lean Hogs(CME) |
Jun14 |
140603 |
113.650 |
114.200 |
113.150 |
113.600 |
+0.465 |
8,897 |
34,684 |
-1,388 |
Jul14 |
140603 |
121.330 |
122.730 |
120.950 |
122.300 |
+1.250 |
11,404 |
61,605 |
-192 |
Aug14 |
140603 |
126.080 |
128.035 |
125.750 |
127.650 |
+1.700 |
6,540 |
54,365 |
+526 |
Oct14 |
140603 |
106.635 |
108.150 |
106.180 |
107.700 |
+1.250 |
4,837 |
46,037 |
+934 |
Dec14 |
140603 |
95.150 |
95.480 |
94.550 |
94.750 |
-0.500 |
2,679 |
36,487 |
+987 |
Feb15 |
140603 |
89.850 |
90.285 |
89.580 |
89.680 |
-0.470 |
371 |
12,412 |
+106 |
Apr15 |
140603 |
88.285 |
88.300 |
87.850 |
88.100 |
+0.020 |
114 |
7,425 |
+61 |
May15 |
140603 |
91.300 |
91.300 |
91.300 |
91.300 |
unch |
2 |
379 |
+0 |
Total Volume and Open Interest |
34,859 |
256,642 |
+1,043 |
Class III Milk(CME) |
May14 |
140603 |
22.61 |
22.63 |
22.59 |
22.62 |
+0.01 |
35 |
4,719 |
-5 |
Jun14 |
140603 |
21.09 |
21.34 |
20.90 |
20.94 |
-0.12 |
490 |
4,636 |
-55 |
Jul14 |
140603 |
20.75 |
21.00 |
20.39 |
20.40 |
-0.38 |
377 |
3,752 |
+71 |
Aug14 |
140603 |
20.26 |
20.58 |
20.10 |
20.29 |
-0.04 |
112 |
3,111 |
-28 |
Sep14 |
140603 |
20.32 |
20.45 |
20.17 |
20.31 |
-0.04 |
58 |
2,668 |
-16 |
Total Volume and Open Interest |
1,256 |
28,560 |
+5 |
Cocoa(ICE) |
Jul14 |
140603 |
3070 |
3074 |
3054 |
3070 |
+1 |
19,632 |
86,194 |
-2,017 |
Sep14 |
140603 |
3070 |
3078 |
3057 |
3074 |
+2 |
11,599 |
52,247 |
+4,224 |
Dec14 |
140603 |
3068 |
3079 |
3059 |
3075 |
+3 |
3,127 |
46,194 |
+681 |
Mar15 |
140603 |
3059 |
3070 |
3055 |
3069 |
+4 |
972 |
26,562 |
+513 |
May15 |
140603 |
3055 |
3065 |
3053 |
3065 |
+5 |
50 |
5,046 |
+12 |
Jul15 |
140603 |
3048 |
3061 |
3048 |
3061 |
+8 |
256 |
3,793 |
+189 |
Sep15 |
140603 |
3056 |
3058 |
3056 |
3058 |
+8 |
0 |
876 |
+0 |
Total Volume and Open Interest |
35,636 |
221,309 |
+3,602 |
Coffee "C"(ICE) |
Jul14 |
140603 |
172.05 |
174.35 |
167.35 |
171.15 |
-1.20 |
15,127 |
68,272 |
-2,112 |
Sep14 |
140603 |
174.35 |
176.70 |
169.80 |
173.60 |
-1.15 |
7,114 |
39,241 |
+331 |
Dec14 |
140603 |
179.15 |
180.00 |
173.35 |
177.00 |
-1.15 |
2,880 |
30,200 |
+623 |
Mar15 |
140603 |
182.00 |
182.00 |
176.05 |
179.75 |
-1.15 |
885 |
16,099 |
+18 |
May15 |
140603 |
182.00 |
182.00 |
178.00 |
181.25 |
-1.10 |
211 |
3,987 |
+125 |
Jul15 |
140603 |
181.75 |
181.80 |
179.40 |
181.75 |
-0.90 |
56 |
1,192 |
+1 |
Total Volume and Open Interest |
26,290 |
166,565 |
-1,009 |
Orange Juice(ICE) |
Jul14 |
140603 |
160.40 |
163.00 |
160.40 |
162.85 |
+2.50 |
861 |
12,949 |
-341 |
Sep14 |
140603 |
163.00 |
165.00 |
162.90 |
164.85 |
+2.55 |
395 |
3,707 |
+295 |
Nov14 |
140603 |
164.70 |
166.00 |
164.70 |
166.00 |
+2.60 |
11 |
900 |
+9 |
Jan15 |
140603 |
165.80 |
167.80 |
165.80 |
167.50 |
+2.30 |
0 |
325 |
+0 |
Mar15 |
140603 |
167.50 |
168.85 |
167.45 |
168.85 |
+1.75 |
0 |
2 |
+0 |
May15 |
140603 |
168.85 |
168.85 |
168.85 |
168.85 |
+1.75 |
|
|
|
Total Volume and Open Interest |
1,267 |
17,883 |
-37 |
Sugar #11(ICE) |
Jul14 |
140603 |
17.16 |
17.28 |
17.13 |
17.19 |
+0.01 |
49,462 |
362,212 |
-5,557 |
Oct14 |
140603 |
18.02 |
18.16 |
18.01 |
18.09 |
+0.03 |
31,514 |
252,695 |
+11,075 |
Mar15 |
140603 |
18.99 |
19.09 |
18.96 |
19.06 |
+0.06 |
8,888 |
128,988 |
+859 |
May15 |
140603 |
18.92 |
19.04 |
18.91 |
19.02 |
+0.07 |
2,160 |
26,433 |
+309 |
Jul15 |
140603 |
18.89 |
19.00 |
18.87 |
18.99 |
+0.09 |
1,318 |
33,002 |
+747 |
Oct15 |
140603 |
19.00 |
19.12 |
19.00 |
19.11 |
+0.08 |
143 |
20,469 |
+28 |
Mar16 |
140603 |
19.45 |
19.50 |
19.43 |
19.46 |
+0.05 |
44 |
11,748 |
-22 |
May16 |
140603 |
19.41 |
19.41 |
19.41 |
19.41 |
+0.06 |
25 |
2,275 |
+0 |
Total Volume and Open Interest |
93,637 |
848,233 |
+7,520 |
London Cocoa(LCE) |
Jul14 |
140603 |
1942 |
1948 |
1935 |
1946 |
+1 |
8,077 |
60,437 |
-2,016 |
Sep14 |
140603 |
1931 |
1938 |
1925 |
1936 |
+4 |
9,000 |
62,432 |
+1,806 |
Dec14 |
140603 |
1914 |
1921 |
1908 |
1919 |
+4 |
2,291 |
53,418 |
+691 |
Mar15 |
140603 |
1903 |
1910 |
1898 |
1907 |
+1 |
976 |
60,133 |
+524 |
May15 |
140603 |
1895 |
1903 |
1891 |
1900 |
+3 |
544 |
18,777 |
+193 |
Jul15 |
140603 |
1888 |
1894 |
1884 |
1894 |
+5 |
169 |
1,939 |
+180 |
Sep15 |
140603 |
1887 |
1887 |
1887 |
1887 |
+7 |
19 |
1,287 |
+0 |
Total Volume and Open Interest |
21,079 |
259,646 |
+1,378 |
London Sugar(LCE) |
Aug14 |
140603 |
467.20 |
468.80 |
466.00 |
467.50 |
unch |
2,133 |
39,698 |
-70 |
Oct14 |
140603 |
475.40 |
477.60 |
474.70 |
476.30 |
+0.80 |
1,071 |
23,410 |
+176 |
Dec14 |
140603 |
485.80 |
487.10 |
484.90 |
486.70 |
+0.90 |
344 |
8,743 |
-22 |
Mar15 |
140603 |
497.40 |
498.90 |
496.90 |
498.50 |
+1.00 |
159 |
6,544 |
-115 |
May15 |
140603 |
501.10 |
502.80 |
500.60 |
502.50 |
+1.20 |
115 |
2,400 |
-5 |
Total Volume and Open Interest |
3,859 |
83,008 |
-35 |
Cotton(ICE) |
Jul14 |
140603 |
86.59 |
88.60 |
86.11 |
87.36 |
+0.88 |
14,162 |
100,085 |
-1,562 |
Oct14 |
140603 |
77.50 |
78.10 |
77.23 |
77.23 |
unch |
6 |
120 |
-2 |
Dec14 |
140603 |
78.25 |
78.74 |
77.75 |
78.10 |
+0.04 |
7,323 |
76,409 |
+119 |
Mar15 |
140603 |
78.25 |
78.93 |
77.87 |
78.12 |
-0.22 |
1,192 |
8,842 |
+599 |
May15 |
140603 |
79.22 |
79.77 |
78.93 |
79.03 |
-0.41 |
248 |
903 |
+75 |
Jul15 |
140603 |
80.19 |
80.64 |
79.90 |
79.97 |
-0.40 |
113 |
1,033 |
+31 |
Total Volume and Open Interest |
23,083 |
188,579 |
-710 |
Lumber(CME) |
Jul14 |
140603 |
310.0 |
310.7 |
307.2 |
308.0 |
-2.7 |
1,351 |
3,165 |
-218 |
Sep14 |
140603 |
313.4 |
314.0 |
310.1 |
311.0 |
-4.5 |
890 |
1,787 |
+604 |
Nov14 |
140603 |
314.0 |
318.0 |
314.0 |
314.0 |
-3.9 |
9 |
190 |
+3 |
Jan15 |
140603 |
320.0 |
325.0 |
320.0 |
320.0 |
-4.0 |
1 |
20 |
+1 |
Total Volume and Open Interest |
2,251 |
5,163 |
+390 |
Crude Oil(NYM) |
Jul14 |
140603 |
102.44 |
102.86 |
102.23 |
102.66 |
+0.19 |
169,734 |
296,153 |
-7,470 |
Aug14 |
140603 |
101.73 |
102.13 |
101.53 |
101.97 |
+0.18 |
56,616 |
185,282 |
+4,595 |
Sep14 |
140603 |
100.88 |
101.22 |
100.62 |
101.07 |
+0.18 |
30,564 |
142,673 |
+3,811 |
Oct14 |
140603 |
99.89 |
100.21 |
99.64 |
100.08 |
+0.18 |
16,981 |
90,270 |
+5,538 |
Nov14 |
140603 |
99.08 |
99.21 |
98.70 |
99.13 |
+0.21 |
6,896 |
55,145 |
+133 |
Dec14 |
140603 |
98.06 |
98.34 |
97.77 |
98.25 |
+0.25 |
28,118 |
232,586 |
-2,300 |
Jan15 |
140603 |
96.95 |
97.41 |
96.95 |
97.36 |
+0.28 |
2,781 |
56,041 |
+233 |
Feb15 |
140603 |
96.24 |
96.59 |
96.12 |
96.50 |
+0.28 |
889 |
30,752 |
+30 |
Mar15 |
140603 |
95.45 |
95.78 |
95.35 |
95.74 |
+0.28 |
2,664 |
53,762 |
+328 |
Apr15 |
140603 |
94.77 |
95.01 |
94.67 |
95.01 |
+0.28 |
300 |
22,948 |
-7 |
May15 |
140603 |
94.01 |
94.37 |
94.01 |
94.37 |
+0.27 |
407 |
20,264 |
+56 |
Jun15 |
140603 |
93.51 |
93.87 |
93.31 |
93.80 |
+0.26 |
7,073 |
79,645 |
+301 |
Jul15 |
140603 |
93.15 |
93.15 |
93.15 |
93.15 |
+0.25 |
486 |
20,693 |
-54 |
Aug15 |
140603 |
92.56 |
92.56 |
92.56 |
92.56 |
+0.25 |
260 |
17,583 |
+93 |
Sep15 |
140603 |
92.07 |
92.07 |
92.07 |
92.07 |
+0.25 |
485 |
25,698 |
-179 |
Oct15 |
140603 |
91.61 |
91.61 |
91.61 |
91.61 |
+0.24 |
27 |
16,757 |
+2 |
Total Volume and Open Interest |
340,765 |
1,652,171 |
+4,389 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140603 |
102.450 |
102.850 |
102.225 |
102.650 |
+0.175 |
3,670 |
4,126 |
-94 |
Aug14 |
140603 |
101.900 |
102.125 |
101.625 |
101.975 |
+0.175 |
218 |
743 |
+104 |
Sep14 |
140603 |
100.825 |
101.075 |
100.750 |
101.075 |
+0.175 |
144 |
1,194 |
+84 |
Oct14 |
140603 |
99.950 |
100.075 |
99.800 |
100.075 |
+0.175 |
76 |
703 |
+3 |
Nov14 |
140603 |
99.125 |
99.125 |
99.125 |
99.125 |
+0.200 |
2 |
53 |
-2 |
Dec14 |
140603 |
98.250 |
98.250 |
98.250 |
98.250 |
+0.250 |
0 |
521 |
+0 |
Jan15 |
140603 |
97.350 |
97.350 |
97.350 |
97.350 |
+0.275 |
0 |
3 |
+0 |
Feb15 |
140603 |
96.500 |
96.500 |
96.500 |
96.500 |
+0.275 |
0 |
1 |
+0 |
Mar15 |
140603 |
95.750 |
95.750 |
95.750 |
95.750 |
+0.300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,110 |
7,422 |
+95 |
NY Harbor ULSD(NYM) |
Jul14 |
140603 |
288.24 |
288.35 |
286.04 |
286.58 |
-1.15 |
74,428 |
83,599 |
-2,499 |
Aug14 |
140603 |
288.50 |
288.83 |
286.78 |
287.35 |
-1.04 |
24,976 |
34,654 |
+2,945 |
Sep14 |
140603 |
289.35 |
289.46 |
287.52 |
288.06 |
-1.00 |
15,735 |
27,657 |
+2,521 |
Oct14 |
140603 |
289.00 |
289.23 |
288.14 |
288.65 |
-0.91 |
8,450 |
14,854 |
-678 |
Nov14 |
140603 |
288.97 |
289.71 |
288.66 |
289.15 |
-0.78 |
4,185 |
10,125 |
+832 |
Dec14 |
140603 |
290.39 |
290.48 |
289.01 |
289.50 |
-0.68 |
17,915 |
27,391 |
-786 |
Jan15 |
140603 |
290.00 |
290.29 |
289.29 |
289.74 |
-0.66 |
1,992 |
11,102 |
+234 |
Feb15 |
140603 |
289.80 |
289.86 |
288.79 |
289.17 |
-0.78 |
974 |
4,864 |
+216 |
Mar15 |
140603 |
288.00 |
288.74 |
287.55 |
287.94 |
-0.91 |
886 |
5,642 |
+58 |
Apr15 |
140603 |
286.25 |
286.87 |
286.25 |
286.47 |
-0.87 |
734 |
3,949 |
+294 |
May15 |
140603 |
285.10 |
285.52 |
284.91 |
285.22 |
-0.77 |
492 |
2,504 |
+17 |
Jun15 |
140603 |
284.48 |
284.61 |
283.75 |
284.09 |
-0.70 |
1,137 |
15,062 |
+124 |
Jul15 |
140603 |
283.00 |
284.02 |
283.00 |
283.37 |
-0.63 |
78 |
1,044 |
+44 |
Aug15 |
140603 |
282.80 |
282.80 |
282.80 |
282.80 |
-0.60 |
35 |
663 |
+25 |
Total Volume and Open Interest |
152,944 |
256,409 |
-1,736 |
RBOB Gasoline(NYM) |
Jul14 |
140603 |
295.31 |
295.83 |
293.50 |
294.87 |
-0.12 |
62,777 |
123,642 |
-5,587 |
Aug14 |
140603 |
292.59 |
292.70 |
290.56 |
291.82 |
-0.20 |
27,692 |
46,083 |
+858 |
Sep14 |
140603 |
288.20 |
288.21 |
286.32 |
287.49 |
-0.20 |
13,893 |
38,857 |
-832 |
Oct14 |
140603 |
271.47 |
271.47 |
269.92 |
270.97 |
-0.27 |
8,040 |
30,095 |
+657 |
Nov14 |
140603 |
265.51 |
266.52 |
265.37 |
266.32 |
-0.30 |
4,682 |
17,796 |
+20 |
Dec14 |
140603 |
263.70 |
263.70 |
262.45 |
263.35 |
-0.31 |
5,480 |
24,608 |
+806 |
Jan15 |
140603 |
261.51 |
261.96 |
260.97 |
261.84 |
-0.29 |
1,826 |
9,348 |
+74 |
Feb15 |
140603 |
261.24 |
261.54 |
260.71 |
261.54 |
-0.21 |
706 |
4,812 |
+174 |
Mar15 |
140603 |
261.96 |
262.21 |
261.37 |
262.21 |
-0.12 |
550 |
3,851 |
+142 |
Apr15 |
140603 |
278.66 |
278.87 |
278.03 |
278.87 |
-0.04 |
595 |
3,588 |
+73 |
Total Volume and Open Interest |
126,396 |
305,618 |
-12,765 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140603 |
294.90 |
294.90 |
294.87 |
294.90 |
-0.10 |
|
|
|
Aug14 |
140603 |
291.80 |
291.82 |
291.80 |
291.80 |
-0.20 |
|
|
|
Sep14 |
140603 |
287.50 |
287.50 |
287.49 |
287.50 |
-0.20 |
|
|
|
Oct14 |
140603 |
271.00 |
271.00 |
270.97 |
271.00 |
-0.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul14 |
140603 |
4.617 |
4.662 |
4.593 |
4.629 |
+0.017 |
101,467 |
225,113 |
-1,380 |
Aug14 |
140603 |
4.605 |
4.648 |
4.579 |
4.616 |
+0.018 |
26,179 |
67,859 |
+230 |
Sep14 |
140603 |
4.571 |
4.620 |
4.550 |
4.589 |
+0.020 |
20,235 |
77,515 |
+63 |
Oct14 |
140603 |
4.564 |
4.613 |
4.546 |
4.583 |
+0.020 |
26,311 |
98,968 |
+411 |
Nov14 |
140603 |
4.584 |
4.640 |
4.578 |
4.612 |
+0.019 |
10,062 |
43,063 |
+260 |
Dec14 |
140603 |
4.670 |
4.726 |
4.665 |
4.696 |
+0.016 |
6,407 |
73,182 |
-4 |
Jan15 |
140603 |
4.753 |
4.781 |
4.731 |
4.752 |
+0.013 |
12,428 |
68,776 |
+1,125 |
Feb15 |
140603 |
4.724 |
4.748 |
4.708 |
4.718 |
+0.011 |
2,678 |
29,136 |
+492 |
Mar15 |
140603 |
4.621 |
4.641 |
4.602 |
4.614 |
+0.009 |
6,891 |
52,588 |
+841 |
Apr15 |
140603 |
4.164 |
4.170 |
4.137 |
4.146 |
-0.005 |
4,919 |
58,036 |
-26 |
May15 |
140603 |
4.123 |
4.133 |
4.097 |
4.107 |
-0.007 |
1,191 |
27,018 |
+115 |
Jun15 |
140603 |
4.145 |
4.145 |
4.123 |
4.123 |
-0.010 |
615 |
17,394 |
+182 |
Jul15 |
140603 |
4.169 |
4.169 |
4.140 |
4.145 |
-0.012 |
678 |
10,948 |
+236 |
Aug15 |
140603 |
4.137 |
4.141 |
4.137 |
4.141 |
-0.011 |
459 |
13,209 |
+221 |
Sep15 |
140603 |
4.123 |
4.126 |
4.123 |
4.126 |
-0.011 |
324 |
8,488 |
+200 |
Oct15 |
140603 |
4.170 |
4.170 |
4.144 |
4.144 |
-0.011 |
1,074 |
24,226 |
-40 |
Total Volume and Open Interest |
223,024 |
979,599 |
+3,125 |
Brent Crude Oil(ICE) |
Jul14 |
140603 |
108.80 |
108.98 |
108.32 |
108.82 |
-0.01 |
175,046 |
256,354 |
-12,968 |
Aug14 |
140603 |
108.17 |
108.32 |
107.70 |
108.13 |
-0.03 |
96,732 |
272,115 |
+6,445 |
Sep14 |
140603 |
107.61 |
107.64 |
107.05 |
107.46 |
-0.04 |
47,335 |
193,833 |
+6,238 |
Oct14 |
140603 |
106.95 |
107.08 |
106.51 |
106.91 |
-0.04 |
19,208 |
84,646 |
-6 |
Nov14 |
140603 |
106.53 |
106.58 |
106.08 |
106.47 |
-0.02 |
9,610 |
65,577 |
-163 |
Dec14 |
140603 |
106.08 |
106.18 |
105.66 |
106.05 |
unch |
44,192 |
163,645 |
+246 |
Jan15 |
140603 |
105.65 |
105.70 |
105.30 |
105.64 |
unch |
5,262 |
49,845 |
-62 |
Feb15 |
140603 |
105.22 |
105.23 |
104.88 |
105.23 |
+0.01 |
3,614 |
30,190 |
+488 |
Mar15 |
140603 |
104.74 |
104.86 |
104.51 |
104.86 |
+0.02 |
4,492 |
34,378 |
+51 |
Apr15 |
140603 |
104.48 |
104.48 |
104.48 |
104.48 |
+0.02 |
1,024 |
22,454 |
+164 |
May15 |
140603 |
104.12 |
104.12 |
104.12 |
104.12 |
+0.03 |
630 |
16,484 |
-109 |
Jun15 |
140603 |
103.81 |
103.81 |
103.43 |
103.76 |
+0.03 |
7,488 |
80,249 |
-370 |
Jul15 |
140603 |
103.46 |
103.46 |
103.46 |
103.46 |
+0.03 |
733 |
17,745 |
-272 |
Aug15 |
140603 |
103.10 |
103.10 |
103.10 |
103.10 |
+0.03 |
314 |
11,850 |
+8 |
Total Volume and Open Interest |
433,534 |
1,550,321 |
-49 |
Gas Oil(ICE) |
Jun14 |
140603 |
890.50 |
891.00 |
883.75 |
884.50 |
-5.75 |
52,932 |
65,952 |
-9,004 |
Jul14 |
140603 |
891.25 |
892.25 |
885.50 |
886.25 |
-5.25 |
90,696 |
107,344 |
+5,804 |
Aug14 |
140603 |
893.00 |
893.75 |
887.75 |
889.25 |
-4.50 |
35,838 |
56,647 |
+841 |
Sep14 |
140603 |
895.50 |
896.00 |
890.25 |
891.50 |
-4.50 |
27,490 |
44,744 |
-1,548 |
Oct14 |
140603 |
896.00 |
896.00 |
891.50 |
892.75 |
-4.00 |
15,069 |
35,852 |
-172 |
Nov14 |
140603 |
895.75 |
895.75 |
891.00 |
892.50 |
-3.25 |
9,757 |
24,347 |
+85 |
Dec14 |
140603 |
893.00 |
893.50 |
889.00 |
890.75 |
-2.50 |
27,430 |
77,176 |
+325 |
Jan15 |
140603 |
887.00 |
889.00 |
886.50 |
888.50 |
-1.75 |
1,441 |
15,081 |
+22 |
Total Volume and Open Interest |
260,653 |
427,143 |
-3,647 |
Ethanol(CBOT) |
Jun14 |
140603 |
2.310 |
2.310 |
2.265 |
2.295 |
-0.040 |
39 |
171 |
-34 |
Jul14 |
140603 |
2.215 |
2.215 |
2.175 |
2.192 |
-0.028 |
120 |
1,915 |
-25 |
Aug14 |
140603 |
2.103 |
2.108 |
2.079 |
2.093 |
-0.021 |
100 |
1,436 |
+4 |
Sep14 |
140603 |
2.008 |
2.015 |
1.985 |
1.997 |
-0.012 |
67 |
768 |
+5 |
Oct14 |
140603 |
1.936 |
1.936 |
1.929 |
1.931 |
-0.014 |
25 |
733 |
-13 |
Nov14 |
140603 |
1.882 |
1.883 |
1.870 |
1.872 |
-0.010 |
23 |
444 |
+7 |
Dec14 |
140603 |
1.810 |
1.834 |
1.810 |
1.829 |
-0.005 |
26 |
596 |
+6 |
Jan15 |
140603 |
1.786 |
1.786 |
1.786 |
1.786 |
-0.005 |
10 |
464 |
+7 |
Total Volume and Open Interest |
415 |
6,981 |
-43 |
WTI Crude Oil(ICE) |
Jul14 |
140603 |
102.51 |
102.87 |
102.23 |
102.66 |
+0.19 |
30,394 |
75,630 |
-3,490 |
Aug14 |
140603 |
101.74 |
102.15 |
101.55 |
101.97 |
+0.18 |
15,164 |
48,062 |
+1,165 |
Sep14 |
140603 |
100.94 |
101.16 |
100.75 |
101.07 |
+0.18 |
8,152 |
40,641 |
-129 |
Oct14 |
140603 |
99.68 |
100.17 |
99.68 |
100.08 |
+0.18 |
4,610 |
19,057 |
+1,621 |
Nov14 |
140603 |
99.13 |
99.13 |
99.13 |
99.13 |
+0.21 |
2,020 |
14,290 |
+178 |
Dec14 |
140603 |
97.94 |
98.32 |
97.86 |
98.25 |
+0.25 |
9,453 |
105,518 |
+660 |
Jan15 |
140603 |
97.36 |
97.36 |
97.36 |
97.36 |
+0.28 |
216 |
11,503 |
+70 |
Feb15 |
140603 |
96.50 |
96.50 |
96.50 |
96.50 |
+0.28 |
45 |
3,533 |
+0 |
Mar15 |
140603 |
95.74 |
95.74 |
95.74 |
95.74 |
+0.28 |
151 |
14,302 |
+43 |
Apr15 |
140603 |
95.01 |
95.01 |
95.01 |
95.01 |
+0.28 |
19 |
1,540 |
+0 |
May15 |
140603 |
94.37 |
94.37 |
94.37 |
94.37 |
+0.27 |
13 |
1,906 |
+3 |
Jun15 |
140603 |
93.57 |
93.80 |
93.57 |
93.80 |
+0.26 |
1,044 |
33,023 |
+480 |
Jul15 |
140603 |
93.15 |
93.15 |
93.15 |
93.15 |
+0.25 |
9 |
1,554 |
+5 |
Aug15 |
140603 |
92.56 |
92.56 |
92.56 |
92.56 |
+0.25 |
15 |
1,259 |
-1 |
Sep15 |
140603 |
92.07 |
92.07 |
92.07 |
92.07 |
+0.25 |
22 |
6,388 |
-13 |
Oct15 |
140603 |
91.61 |
91.61 |
91.61 |
91.61 |
+0.24 |
3 |
404 |
+0 |
Total Volume and Open Interest |
73,935 |
502,729 |
+569 |
US Dollar Index(ICE) |
Jun14 |
140603 |
80.690 |
80.715 |
80.475 |
80.592 |
-0.098 |
10,074 |
45,678 |
-780 |
Sep14 |
140603 |
80.765 |
80.790 |
80.590 |
80.707 |
-0.090 |
517 |
3,950 |
+356 |
Dec14 |
140603 |
80.885 |
80.885 |
80.750 |
80.832 |
-0.090 |
16 |
225 |
+16 |
Total Volume and Open Interest |
10,607 |
49,877 |
-408 |
Australian Dollar(CME) |
Jun14 |
140603 |
92.34 |
92.79 |
92.21 |
92.49 |
+0.12 |
59,922 |
111,616 |
+102 |
Sep14 |
140603 |
91.77 |
92.20 |
91.65 |
91.91 |
+0.12 |
1,261 |
2,824 |
+487 |
Dec14 |
140603 |
91.49 |
91.49 |
91.22 |
91.33 |
+0.11 |
0 |
21 |
+0 |
Total Volume and Open Interest |
61,183 |
114,472 |
+589 |
British Pound(CME) |
Jun14 |
140603 |
167.45 |
167.82 |
167.29 |
167.44 |
unch |
81,795 |
230,196 |
+1,348 |
Sep14 |
140603 |
167.35 |
167.69 |
167.19 |
167.32 |
unch |
2,770 |
6,547 |
+1,975 |
Dec14 |
140603 |
167.18 |
167.18 |
167.18 |
167.18 |
unch |
2 |
88 |
+2 |
Total Volume and Open Interest |
84,567 |
236,955 |
+3,325 |
Canadian Dollar(CME) |
Jun14 |
140603 |
91.72 |
91.79 |
91.52 |
91.62 |
-0.08 |
55,213 |
118,510 |
-2,360 |
Sep14 |
140603 |
91.53 |
91.57 |
91.33 |
91.42 |
-0.08 |
955 |
9,431 |
+169 |
Dec14 |
140603 |
91.21 |
91.30 |
91.17 |
91.22 |
-0.08 |
23 |
2,885 |
+10 |
Mar15 |
140603 |
91.01 |
91.10 |
91.01 |
91.02 |
-0.08 |
78 |
518 |
+52 |
Total Volume and Open Interest |
56,283 |
131,646 |
-2,126 |
Japanese Yen(CME) |
Jun14 |
140603 |
97.67 |
97.79 |
97.51 |
97.56 |
-0.04 |
97,092 |
156,730 |
-2,475 |
Sep14 |
140603 |
97.74 |
97.84 |
97.57 |
97.62 |
-0.04 |
2,216 |
5,772 |
+1,089 |
Dec14 |
140603 |
97.74 |
97.89 |
97.68 |
97.68 |
-0.04 |
5 |
140 |
+5 |
Total Volume and Open Interest |
99,313 |
162,708 |
-1,381 |
Swiss Franc(CME) |
Jun14 |
140603 |
111.28 |
111.74 |
111.16 |
111.52 |
+0.25 |
39,244 |
46,840 |
-1,558 |
Sep14 |
140603 |
111.41 |
111.85 |
111.37 |
111.63 |
+0.25 |
2,509 |
2,384 |
+1,081 |
Dec14 |
140603 |
111.95 |
111.95 |
111.53 |
111.76 |
+0.23 |
20 |
163 |
+20 |
Total Volume and Open Interest |
41,773 |
49,391 |
-457 |
EuroFX(CME) |
Jun14 |
140603 |
135.97 |
136.49 |
135.85 |
136.23 |
+0.28 |
152,758 |
246,193 |
-1,168 |
Sep14 |
140603 |
135.98 |
136.49 |
135.87 |
136.24 |
+0.28 |
12,829 |
26,827 |
+4,805 |
Dec14 |
140603 |
136.11 |
136.50 |
135.99 |
136.27 |
+0.28 |
41 |
5,791 |
+11 |
Total Volume and Open Interest |
165,631 |
279,121 |
+3,649 |
Mexican Peso(CME) |
Jun14 |
140603 |
773.50 |
775.00 |
770.00 |
772.00 |
-1.50 |
18,314 |
128,235 |
-407 |
Jul14 |
140603 |
770.25 |
771.75 |
770.25 |
770.25 |
-1.50 |
|
|
|
Total Volume and Open Interest |
18,373 |
161,040 |
-397 |
Brazilian Real(CME) |
Jul14 |
140603 |
439.00 |
439.60 |
435.00 |
435.60 |
-2.05 |
125 |
6,782 |
+85 |
Aug14 |
140603 |
431.70 |
435.60 |
431.25 |
431.70 |
-2.00 |
0 |
233 |
+0 |
Sep14 |
140603 |
430.15 |
431.80 |
427.55 |
428.15 |
-2.00 |
493 |
6,545 |
-330 |
Oct14 |
140603 |
424.45 |
426.45 |
424.45 |
424.45 |
-2.00 |
|
|
|
Total Volume and Open Interest |
618 |
20,084 |
-3,035 |
30-Year T-Bonds(CBOT) |
Jun14 |
140603 |
137~080 |
137~120 |
136~040 |
136~070 |
-0~310 |
123,483 |
91,460 |
-47,849 |
Sep14 |
140603 |
136~140 |
136~190 |
135~080 |
135~110 |
-1~010 |
403,611 |
705,641 |
-2,108 |
Dec14 |
140603 |
134~040 |
135~050 |
134~040 |
134~040 |
-1~010 |
1 |
52 |
+0 |
Total Volume and Open Interest |
527,095 |
797,153 |
-49,957 |
10-Year T-Notes(CBOT) |
Jun14 |
140603 |
125~240 |
125~265 |
124~220 |
125~085 |
-0~145 |
313,666 |
321,170 |
-81,036 |
Sep14 |
140603 |
124~300 |
125~000 |
124~110 |
124~135 |
-0~150 |
1,254,982 |
2,441,979 |
+87,854 |
Dec14 |
140603 |
123~210 |
124~040 |
123~210 |
123~210 |
-0~150 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,568,648 |
2,763,150 |
+6,818 |
5-Year T-Notes(CBOT) |
Jun14 |
140603 |
120~054 |
120~060 |
119~302 |
119~314 |
-0~050 |
185,600 |
181,338 |
-59,642 |
Sep14 |
140603 |
119~134 |
119~144 |
119~052 |
119~064 |
-0~060 |
698,020 |
1,928,163 |
+32,420 |
Dec14 |
140603 |
118~124 |
118~184 |
118~124 |
118~124 |
-0~060 |
|
|
|
Total Volume and Open Interest |
883,620 |
2,109,501 |
-27,222 |
2 Year T-Notes(CBOT) |
Jun14 |
140603 |
110~034 |
110~036 |
110~026 |
110~026 |
unch |
107,062 |
87,741 |
-39,374 |
Sep14 |
140603 |
109~266 |
109~272 |
109~256 |
109~260 |
-0~002 |
250,181 |
1,003,691 |
+17,688 |
Dec14 |
140603 |
109~260 |
109~262 |
109~260 |
109~260 |
-0~002 |
|
|
|
Total Volume and Open Interest |
357,243 |
1,091,432 |
-21,686 |
Eurodollars(CME) |
Jun14 |
140603 |
99.772 |
99.775 |
99.772 |
99.775 |
unch |
59,730 |
699,970 |
-3,125 |
Sep14 |
140603 |
99.765 |
99.765 |
99.760 |
99.765 |
unch |
69,190 |
733,706 |
-3,271 |
Dec14 |
140603 |
99.735 |
99.735 |
99.730 |
99.735 |
unch |
77,540 |
898,364 |
+1,039 |
Mar15 |
140603 |
99.660 |
99.660 |
99.650 |
99.660 |
unch |
140,024 |
995,422 |
-1,681 |
Jun15 |
140603 |
99.510 |
99.515 |
99.500 |
99.510 |
unch |
162,714 |
1,070,187 |
-15,507 |
Sep15 |
140603 |
99.315 |
99.320 |
99.300 |
99.310 |
-0.005 |
185,137 |
1,128,766 |
+6,358 |
Dec15 |
140603 |
99.080 |
99.090 |
99.055 |
99.070 |
-0.010 |
254,954 |
1,481,946 |
+13,549 |
Mar16 |
140603 |
98.825 |
98.830 |
98.795 |
98.805 |
-0.020 |
181,700 |
1,020,374 |
+7,133 |
Jun16 |
140603 |
98.545 |
98.555 |
98.505 |
98.515 |
-0.030 |
233,729 |
825,760 |
-2,254 |
Sep16 |
140603 |
98.270 |
98.275 |
98.220 |
98.230 |
-0.040 |
207,416 |
554,956 |
+17,910 |
Dec16 |
140603 |
98.005 |
98.020 |
97.955 |
97.965 |
-0.045 |
203,887 |
824,498 |
+28,250 |
Mar17 |
140603 |
97.790 |
97.800 |
97.725 |
97.740 |
-0.050 |
112,192 |
490,895 |
+13,794 |
Jun17 |
140603 |
97.575 |
97.590 |
97.505 |
97.520 |
-0.055 |
75,362 |
258,792 |
-350 |
Sep17 |
140603 |
97.390 |
97.405 |
97.310 |
97.330 |
-0.060 |
56,973 |
218,398 |
-165 |
Dec17 |
140603 |
97.210 |
97.225 |
97.125 |
97.145 |
-0.065 |
58,090 |
202,608 |
+2,781 |
Mar18 |
140603 |
97.055 |
97.070 |
96.970 |
96.985 |
-0.070 |
32,618 |
137,622 |
+1,328 |
Jun18 |
140603 |
96.905 |
96.925 |
96.820 |
96.835 |
-0.075 |
35,879 |
154,517 |
+8,051 |
Sep18 |
140603 |
96.775 |
96.795 |
96.685 |
96.705 |
-0.075 |
20,627 |
59,786 |
+1,076 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140603 |
150~02 |
150~10 |
148~10 |
148~16 |
-1~13 |
51,448 |
73,938 |
-28,928 |
Sep14 |
140603 |
148~29 |
149~04 |
147~03 |
147~09 |
-1~14 |
120,492 |
486,846 |
+13,150 |
Dec14 |
140603 |
147~09 |
148~23 |
147~09 |
147~09 |
-1~14 |
|
|
|
Total Volume and Open Interest |
171,940 |
560,784 |
-15,778 |
30 Day Federal Funds(CBOT) |
Jun14 |
140603 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
147 |
26,234 |
+13 |
Jul14 |
140603 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
761 |
28,872 |
-549 |
Aug14 |
140603 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
185 |
18,103 |
-45 |
Sep14 |
140603 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
541 |
21,946 |
+163 |
Oct14 |
140603 |
99.895 |
99.895 |
99.895 |
99.895 |
unch |
165 |
15,393 |
+14 |
Nov14 |
140603 |
99.885 |
99.885 |
99.885 |
99.885 |
unch |
1,253 |
13,890 |
+55 |
Total Volume and Open Interest |
16,470 |
344,068 |
-27,721 |
3-Mth Euro-Yen(CME) |
Jun14 |
140603 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140603 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140603 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140603 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140603 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140603 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140603 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140603 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140603 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140603 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140602 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140602 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140602 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140602 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140602 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140602 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140602 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140602 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140602 |
145.47 |
145.49 |
145.36 |
145.42 |
-0.05 |
2,055 |
19,584 |
-118 |
Sep14 |
140602 |
145.18 |
145.21 |
145.07 |
145.12 |
-0.07 |
309 |
366 |
+132 |
Dec14 |
140602 |
144.55 |
144.55 |
144.55 |
144.55 |
-0.07 |
|
|
|
Total Volume and Open Interest |
2,364 |
19,950 |
+14 |
Euro-Bund(EUREX) |
Jun14 |
140603 |
146.72 |
146.72 |
145.95 |
146.12 |
-0.60 |
590,176 |
993,705 |
-29,520 |
Sep14 |
140603 |
145.60 |
145.60 |
144.75 |
144.92 |
-0.66 |
107,697 |
188,183 |
+58,773 |
Dec14 |
140603 |
143.69 |
143.69 |
142.98 |
143.12 |
-0.60 |
0 |
3 |
+0 |
Total Volume and Open Interest |
697,873 |
1,181,891 |
+29,253 |
Euro-Bobl(EUREX) |
Jun14 |
140603 |
126.79 |
126.79 |
126.52 |
126.58 |
-0.19 |
421,398 |
779,449 |
-19,140 |
Sep14 |
140603 |
127.58 |
127.60 |
127.30 |
127.34 |
-0.23 |
79,182 |
139,344 |
+33,000 |
Dec14 |
140603 |
126.58 |
126.58 |
126.58 |
126.58 |
-0.19 |
|
|
|
Total Volume and Open Interest |
500,580 |
918,793 |
+13,860 |
3-Mth Euribor(EUREX) |
Jun14 |
140603 |
99.745 |
99.750 |
99.745 |
99.750 |
unch |
4 |
1,652 |
-4 |
Sep14 |
140603 |
99.800 |
99.805 |
99.800 |
99.805 |
unch |
50 |
4,169 |
+0 |
Dec14 |
140603 |
99.815 |
99.820 |
99.815 |
99.820 |
+0.005 |
0 |
2,282 |
+0 |
Total Volume and Open Interest |
104 |
31,449 |
-4 |
Long Gilt(LIFFE) |
Jun14 |
140603 |
111~04 |
111~04 |
110~20 |
110~26 |
-0~13 |
15,157 |
34,617 |
-6,553 |
Sep14 |
140603 |
110~08 |
110~09 |
109~22 |
109~29 |
-0~13 |
115,283 |
365,636 |
-961 |
Total Volume and Open Interest |
130,440 |
400,253 |
-7,514 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140603 |
99.46 |
99.47 |
99.46 |
99.46 |
-0.01 |
9,583 |
340,635 |
-781 |
Sep14 |
140603 |
99.42 |
99.43 |
99.41 |
99.42 |
unch |
16,159 |
425,768 |
+6,940 |
Dec14 |
140603 |
99.27 |
99.28 |
99.26 |
99.26 |
-0.01 |
27,523 |
398,261 |
+380 |
Mar15 |
140603 |
99.08 |
99.09 |
99.05 |
99.07 |
-0.01 |
34,693 |
350,366 |
+4,476 |
Jun15 |
140603 |
98.86 |
98.87 |
98.84 |
98.85 |
-0.02 |
32,488 |
312,581 |
-2,211 |
Sep15 |
140603 |
98.64 |
98.64 |
98.61 |
98.62 |
-0.02 |
41,614 |
284,451 |
+4,147 |
Total Volume and Open Interest |
311,061 |
3,283,487 |
+18,195 |
3-Mth Euribor(LIFFE) |
Jun14 |
140603 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
77,247 |
438,037 |
-2,024 |
Sep14 |
140603 |
99.805 |
99.810 |
99.800 |
99.805 |
unch |
63,915 |
382,483 |
-10,888 |
Dec14 |
140603 |
99.820 |
99.820 |
99.810 |
99.820 |
+0.005 |
39,573 |
392,324 |
-1,674 |
Total Volume and Open Interest |
526,730 |
3,690,693 |
-20,543 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140603 |
97.33 |
97.33 |
97.31 |
97.32 |
-0.01 |
4,070 |
83,390 |
-8,991 |
Sep14 |
140603 |
97.36 |
97.36 |
97.33 |
97.35 |
-0.01 |
13,340 |
192,937 |
+97 |
Dec14 |
140603 |
97.36 |
97.37 |
97.33 |
97.35 |
-0.01 |
19,519 |
211,269 |
-1,439 |
Mar15 |
140603 |
97.32 |
97.33 |
97.29 |
97.31 |
-0.01 |
19,505 |
177,767 |
-7,000 |
Jun15 |
140603 |
97.24 |
97.25 |
97.20 |
97.23 |
-0.01 |
9,928 |
117,732 |
-5,669 |
Sep15 |
140603 |
97.13 |
97.15 |
97.09 |
97.12 |
-0.01 |
6,747 |
90,029 |
-366 |
Dec15 |
140603 |
97.03 |
97.03 |
96.99 |
97.01 |
-0.01 |
3,842 |
49,559 |
-1,052 |
Mar16 |
140603 |
96.92 |
96.92 |
96.88 |
96.91 |
-0.01 |
876 |
30,235 |
-827 |
Jun16 |
140603 |
96.83 |
96.83 |
96.78 |
96.81 |
-0.01 |
82 |
3,016 |
-77 |
Sep16 |
140603 |
96.74 |
96.74 |
96.68 |
96.72 |
-0.01 |
11 |
1,586 |
-63 |
Total Volume and Open Interest |
77,925 |
958,061 |
-25,387 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140603 |
96.34 |
96.36 |
96.27 |
96.29 |
-0.05 |
88,391 |
634,489 |
-8,391 |
Sep14 |
140603 |
96.27 |
96.27 |
96.27 |
96.27 |
-0.06 |
48 |
38 |
+33 |
Total Volume and Open Interest |
88,439 |
634,527 |
-8,358 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140603 |
97.23 |
97.26 |
97.19 |
97.22 |
-0.02 |
187,261 |
704,553 |
-45,490 |
Sep14 |
140603 |
97.16 |
97.16 |
97.16 |
97.16 |
-0.03 |
|
|
|
Total Volume and Open Interest |
187,261 |
704,553 |
-45,490 |
Gold(CMX) |
Jun14 |
140603 |
1244.1 |
1247.5 |
1240.5 |
1244.3 |
+0.6 |
3,839 |
3,720 |
-1,617 |
Aug14 |
140603 |
1244.1 |
1247.9 |
1240.2 |
1244.5 |
+0.5 |
136,541 |
246,356 |
+3,592 |
Oct14 |
140603 |
1244.9 |
1247.3 |
1241.2 |
1244.8 |
+0.5 |
1,266 |
14,099 |
+289 |
Dec14 |
140603 |
1244.6 |
1248.0 |
1241.7 |
1245.2 |
+0.5 |
2,854 |
53,574 |
+1,135 |
Feb15 |
140603 |
1245.5 |
1245.9 |
1245.5 |
1245.7 |
+0.5 |
66 |
7,098 |
+7 |
Apr15 |
140603 |
1246.1 |
1246.1 |
1246.1 |
1246.1 |
+0.5 |
31 |
8,239 |
+17 |
Jun15 |
140603 |
1246.1 |
1248.4 |
1246.1 |
1246.6 |
+0.5 |
70 |
7,451 |
-29 |
Aug15 |
140603 |
1247.3 |
1247.3 |
1247.3 |
1247.3 |
+0.5 |
2 |
4,722 |
+2 |
Oct15 |
140603 |
1248.2 |
1248.2 |
1248.2 |
1248.2 |
+0.5 |
0 |
638 |
+0 |
Dec15 |
140603 |
1250.7 |
1250.7 |
1249.1 |
1249.1 |
+0.4 |
72 |
11,214 |
-28 |
Feb16 |
140603 |
1250.5 |
1250.5 |
1250.5 |
1250.5 |
+0.4 |
36 |
848 |
+0 |
Apr16 |
140603 |
1252.3 |
1252.3 |
1252.3 |
1252.3 |
+0.4 |
|
|
|
Total Volume and Open Interest |
145,733 |
377,338 |
+3,303 |
Silver(CMX) |
Jul14 |
140603 |
1875.5 |
1892.0 |
1871.0 |
1876.3 |
+2.4 |
43,634 |
107,962 |
+1,559 |
Sep14 |
140603 |
1879.5 |
1894.5 |
1876.0 |
1880.0 |
+2.4 |
2,851 |
14,234 |
+363 |
Dec14 |
140603 |
1891.5 |
1899.0 |
1881.0 |
1884.8 |
+2.4 |
2,381 |
16,897 |
+214 |
Mar15 |
140603 |
1889.1 |
1889.1 |
1889.1 |
1889.1 |
+2.4 |
48 |
4,015 |
-1 |
May15 |
140603 |
1891.9 |
1891.9 |
1891.9 |
1891.9 |
+2.4 |
9 |
1,252 |
+1 |
Jul15 |
140603 |
1894.7 |
1894.7 |
1894.7 |
1894.7 |
+2.4 |
9 |
2,744 |
-9 |
Sep15 |
140603 |
1897.6 |
1897.6 |
1897.6 |
1897.6 |
+2.4 |
0 |
522 |
+0 |
Total Volume and Open Interest |
49,113 |
160,568 |
+2,123 |
Platinum(NYMEX) |
Jul14 |
140603 |
1438.0 |
1443.1 |
1428.1 |
1433.5 |
-3.2 |
11,242 |
64,065 |
-607 |
Oct14 |
140603 |
1437.4 |
1438.1 |
1429.6 |
1433.9 |
-3.1 |
993 |
7,186 |
+914 |
Jan15 |
140603 |
1434.2 |
1434.2 |
1434.2 |
1434.2 |
-3.1 |
3 |
96 |
+2 |
Apr15 |
140603 |
1434.2 |
1434.2 |
1434.2 |
1434.2 |
-3.1 |
|
|
|
Total Volume and Open Interest |
12,318 |
71,429 |
+302 |
Palladium(NYMEX) |
Jun14 |
140603 |
833.15 |
838.00 |
833.15 |
836.20 |
+4.15 |
362 |
517 |
-307 |
Sep14 |
140603 |
832.50 |
838.50 |
831.35 |
836.70 |
+4.05 |
3,638 |
39,947 |
+204 |
Dec14 |
140603 |
835.05 |
838.20 |
834.30 |
836.65 |
+4.05 |
18 |
519 |
+14 |
Total Volume and Open Interest |
4,020 |
40,999 |
-89 |
Copper(CMX) |
Jul14 |
140603 |
316.75 |
316.90 |
312.75 |
313.70 |
-3.35 |
39,996 |
90,340 |
-1,543 |
Sep14 |
140603 |
315.60 |
315.85 |
312.00 |
313.05 |
-3.15 |
5,528 |
38,063 |
+1,441 |
Dec14 |
140603 |
314.80 |
314.85 |
311.50 |
312.60 |
-2.95 |
1,145 |
16,442 |
+212 |
Mar15 |
140603 |
312.45 |
312.45 |
312.30 |
312.35 |
-2.85 |
72 |
1,593 |
+19 |
May15 |
140603 |
312.35 |
312.35 |
312.30 |
312.35 |
-2.80 |
28 |
326 |
+9 |
Total Volume and Open Interest |
47,209 |
152,725 |
+50 |
DJIA Index(CBOT) |
Jun14 |
140603 |
16718 |
16721 |
16683 |
16713 |
-9 |
41 |
4,867 |
+0 |
Sep14 |
140603 |
16640 |
16650 |
16640 |
16640 |
-10 |
3 |
11 |
+2 |
Dec14 |
140603 |
16556 |
16566 |
16556 |
16556 |
-10 |
|
|
|
Mar15 |
140603 |
16477 |
16487 |
16477 |
16477 |
-10 |
|
|
|
Total Volume and Open Interest |
44 |
4,878 |
+2 |
E-mini DJIA Index(CBOT) |
Jun14 |
140603 |
16722 |
16727 |
16678 |
16713 |
-9 |
92,528 |
130,087 |
+1,356 |
Sep14 |
140603 |
16645 |
16652 |
16610 |
16640 |
-10 |
127 |
1,137 |
+29 |
Dec14 |
140603 |
16556 |
16556 |
16556 |
16556 |
-10 |
0 |
22 |
+0 |
Mar15 |
140603 |
16477 |
16477 |
16477 |
16477 |
-10 |
|
|
|
Total Volume and Open Interest |
92,655 |
131,246 |
+1,385 |
S & P 500(CME) |
Jun14 |
140603 |
1921.90 |
1923.30 |
1916.00 |
1922.10 |
+0.30 |
8,289 |
146,649 |
+1,550 |
Sep14 |
140603 |
1911.00 |
1914.70 |
1910.30 |
1914.70 |
+0.40 |
13 |
2,968 |
+163 |
Dec14 |
140603 |
1907.00 |
1907.00 |
1902.70 |
1907.00 |
+0.30 |
7 |
3,432 |
+3 |
Mar15 |
140603 |
1899.50 |
1899.50 |
1895.30 |
1899.50 |
+0.20 |
0 |
393 |
+0 |
Total Volume and Open Interest |
8,309 |
153,442 |
+1,716 |
S & P 500 E-Mini(Globex) |
Jun14 |
140603 |
1921.50 |
1923.50 |
1916.00 |
1922.00 |
+0.25 |
1,169,034 |
2,993,669 |
-2,102 |
Sep14 |
140603 |
1913.50 |
1916.25 |
1908.50 |
1914.75 |
+0.50 |
3,820 |
66,860 |
+819 |
Total Volume and Open Interest |
1,172,930 |
3,065,553 |
-1,264 |
NASDAQ 100(CME) |
Jun14 |
140603 |
3727.00 |
3736.00 |
3714.00 |
3730.80 |
+3.30 |
482 |
17,851 |
+205 |
Sep14 |
140603 |
3723.50 |
3723.50 |
3720.30 |
3723.50 |
+3.20 |
5 |
276 |
+2 |
Dec14 |
140603 |
3717.30 |
3717.30 |
3714.00 |
3717.30 |
+3.30 |
|
|
|
Total Volume and Open Interest |
487 |
18,127 |
+207 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140603 |
3728.00 |
3735.80 |
3714.00 |
3730.80 |
+3.30 |
214,382 |
350,834 |
+902 |
Sep14 |
140603 |
3720.50 |
3728.00 |
3707.30 |
3723.50 |
+3.20 |
950 |
11,049 |
+357 |
Total Volume and Open Interest |
215,333 |
361,943 |
+1,259 |
S & P Midcap 400(CME) |
Jun14 |
140603 |
1381.20 |
1381.20 |
1380.90 |
1381.20 |
+0.30 |
10 |
1,730 |
-9 |
Sep14 |
140603 |
1377.70 |
1377.70 |
1377.50 |
1377.70 |
+0.20 |
|
|
|
Dec14 |
140603 |
1373.60 |
1373.60 |
1373.40 |
1373.60 |
+0.20 |
|
|
|
Total Volume and Open Interest |
10 |
1,730 |
-9 |
Volatility Index(CBOE) |
Jun14 |
140603 |
13.20 |
13.40 |
13.15 |
13.30 |
+0.10 |
29,255 |
210,566 |
+451 |
Jul14 |
140603 |
14.71 |
14.85 |
14.60 |
14.75 |
unch |
25,691 |
94,184 |
+7,233 |
Aug14 |
140603 |
15.58 |
15.70 |
15.45 |
15.50 |
-0.10 |
10,777 |
36,989 |
+1,180 |
Sep14 |
140603 |
16.33 |
16.45 |
16.20 |
16.30 |
unch |
7,340 |
34,109 |
+101 |
Total Volume and Open Interest |
81,855 |
438,172 |
+10,298 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140603 |
15080 |
15100 |
14970 |
15065 |
+10 |
11,963 |
58,957 |
-102 |
Sep14 |
140603 |
15105 |
15135 |
15015 |
15110 |
+15 |
181 |
1,020 |
-18 |
Total Volume and Open Interest |
12,144 |
59,977 |
-120 |
Nikkei 225(SGX) |
Jun14 |
140602 |
14665 |
14985 |
14650 |
14955 |
+295 |
65,251 |
274,007 |
+1,395 |
Sep14 |
140602 |
14665 |
14975 |
14665 |
14955 |
+310 |
133 |
9,529 |
-111 |
Dec14 |
140602 |
14865 |
14865 |
14865 |
14865 |
+300 |
10 |
27,142 |
-1 |
Total Volume and Open Interest |
65,412 |
319,045 |
+1,286 |
CAC 40(EURONEXT) |
Jun14 |
140603 |
4513.0 |
4515.0 |
4496.0 |
4501.5 |
-10.5 |
90,667 |
333,374 |
+333,374 |
Jul14 |
140603 |
4505.0 |
4506.0 |
4491.5 |
4494.5 |
-11.0 |
75 |
2,260 |
+2,260 |
Aug14 |
140603 |
4506.0 |
4506.0 |
4493.5 |
4496.5 |
-10.0 |
2 |
19 |
+19 |
Total Volume and Open Interest |
90,766 |
336,137 |
+860 |
Hang Seng Index(HKFE) |
Jun14 |
140603 |
22906 |
23230 |
22905 |
23104 |
+194 |
50,000 |
113,272 |
+6,404 |
Jul14 |
140603 |
22890 |
23090 |
22885 |
23004 |
+199 |
|
|
|
Total Volume and Open Interest |
62,772 |
130,573 |
|
DAX(EUREX) |
Jun14 |
140603 |
9954.0 |
9961.5 |
9887.0 |
9924.5 |
-36.0 |
67,389 |
134,103 |
-197 |
Sep14 |
140603 |
9964.0 |
9967.5 |
9896.5 |
9932.0 |
-36.0 |
214 |
4,825 |
+59 |
Dec14 |
140603 |
9950.0 |
9950.0 |
9917.0 |
9938.0 |
-35.5 |
31 |
623 |
-4 |
Total Volume and Open Interest |
67,634 |
139,551 |
-142 |
FT-SE 100(EURONEXT) |
Jun14 |
140603 |
6847.00 |
6847.50 |
6804.00 |
6816.50 |
-44.00 |
58,825 |
599,876 |
-7,234 |
Sep14 |
140603 |
6789.00 |
6789.00 |
6758.50 |
6768.00 |
-44.00 |
185 |
2,569 |
+201 |
Dec14 |
140603 |
6741.50 |
6741.50 |
6741.50 |
6741.50 |
-43.00 |
20 |
226 |
+20 |
Total Volume and Open Interest |
59,030 |
602,671 |
-7,013 |
SPI 200(SFE) |
Jun14 |
140603 |
5527.0 |
5540.0 |
5479.0 |
5482.0 |
-44.0 |
30,653 |
259,313 |
+6,180 |
Sep14 |
140603 |
5480.0 |
5493.0 |
5438.0 |
5439.0 |
-44.0 |
39 |
3,273 |
+19 |
Dec14 |
140603 |
5465.0 |
5474.0 |
5440.0 |
5440.0 |
-44.0 |
13 |
2,929 |
+11 |
Total Volume and Open Interest |
30,922 |
267,457 |
+6,411 |
FTSE MIB(ISE) |
Jun14 |
140603 |
21770.00 |
21820.00 |
21605.00 |
21670.00 |
-112.00 |
24,154 |
55,049 |
+371 |
Sep14 |
140603 |
21680.00 |
21725.00 |
21560.00 |
21600.00 |
-110.00 |
110 |
848 |
+20 |
Dec14 |
140603 |
21605.00 |
21605.00 |
21480.00 |
21480.00 |
-108.00 |
1 |
37 |
+1 |
Total Volume and Open Interest |
24,265 |
55,934 |
+392 |
KOSPI 200(KFE) |
Jun14 |
140602 |
260.85 |
262.45 |
260.45 |
261.50 |
+0.65 |
109,485 |
115,742 |
-2,099 |
Sep14 |
140602 |
262.35 |
263.85 |
262.05 |
262.90 |
+0.55 |
776 |
4,969 |
+6 |
Dec14 |
140602 |
265.10 |
265.10 |
265.10 |
265.10 |
+0.95 |
1 |
528 |
+1 |
Total Volume and Open Interest |
110,262 |
121,644 |
-2,092 |
GSCI(CME) |
Jun14 |
140603 |
648.00 |
648.50 |
647.00 |
647.85 |
-0.65 |
598 |
8,199 |
-504 |
Jul14 |
140603 |
643.00 |
643.00 |
642.25 |
643.00 |
-0.30 |
510 |
685 |
+508 |
Aug14 |
140603 |
638.40 |
638.80 |
637.50 |
638.40 |
-0.30 |
|
|
|
Total Volume and Open Interest |
1,108 |
8,884 |
+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. |
|
|