|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon June 09, 2014 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul14 |
140609 |
1458.25 |
1469.75 |
1452.00 |
1457.00 |
unch |
100,870 |
221,722 |
-14,697 |
| Aug14 |
140609 |
1401.00 |
1412.00 |
1392.00 |
1394.50 |
-6.50 |
14,899 |
37,042 |
+223 |
| Sep14 |
140609 |
1263.75 |
1274.75 |
1262.75 |
1267.00 |
+3.25 |
3,809 |
21,537 |
-66 |
| Nov14 |
140609 |
1216.75 |
1229.00 |
1215.00 |
1224.25 |
+5.50 |
59,606 |
270,471 |
+9,492 |
| Jan15 |
140609 |
1223.00 |
1235.00 |
1223.00 |
1230.75 |
+5.75 |
6,672 |
27,132 |
+1,182 |
| Mar15 |
140609 |
1228.25 |
1240.00 |
1226.00 |
1235.75 |
+5.75 |
3,526 |
12,164 |
+771 |
| May15 |
140609 |
1231.75 |
1241.75 |
1230.75 |
1238.25 |
+5.75 |
1,480 |
9,182 |
+57 |
| Jul15 |
140609 |
1235.00 |
1244.50 |
1235.00 |
1242.00 |
+6.25 |
1,335 |
10,188 |
+314 |
| Aug15 |
140609 |
1230.00 |
1230.00 |
1222.25 |
1230.00 |
+7.75 |
1 |
44 |
+1 |
| Sep15 |
140609 |
1209.50 |
1209.50 |
1205.25 |
1209.50 |
+4.25 |
0 |
16 |
+0 |
| Nov15 |
140609 |
1193.50 |
1200.00 |
1190.75 |
1198.00 |
+4.00 |
1,331 |
17,042 |
+377 |
| Jan16 |
140609 |
1201.50 |
1201.50 |
1197.75 |
1201.50 |
+3.75 |
17 |
48 |
+4 |
| Mar16 |
140609 |
1200.25 |
1200.25 |
1195.75 |
1200.25 |
+4.50 |
3 |
9 |
+0 |
| May16 |
140609 |
1199.75 |
1199.75 |
1195.25 |
1199.75 |
+4.50 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
193,583 |
626,863 |
-2,331 |
| Soybean Meal(CBOT) |
| Jul14 |
140609 |
488.70 |
492.30 |
480.00 |
482.20 |
-5.40 |
39,607 |
143,057 |
-5,019 |
| Aug14 |
140609 |
461.90 |
465.80 |
453.90 |
455.00 |
-6.70 |
8,248 |
34,168 |
+883 |
| Sep14 |
140609 |
424.10 |
428.20 |
420.30 |
421.70 |
-2.40 |
1,358 |
13,614 |
+299 |
| Oct14 |
140609 |
397.70 |
401.20 |
395.80 |
399.70 |
+1.60 |
1,233 |
14,152 |
+509 |
| Dec14 |
140609 |
393.20 |
398.20 |
392.60 |
397.00 |
+2.80 |
16,346 |
86,156 |
+1,578 |
| Jan15 |
140609 |
392.70 |
396.30 |
391.40 |
395.00 |
+2.00 |
3,214 |
10,630 |
+625 |
| Mar15 |
140609 |
392.60 |
396.90 |
391.40 |
394.70 |
+1.50 |
1,075 |
7,986 |
-20 |
| May15 |
140609 |
391.80 |
395.70 |
390.80 |
393.80 |
+1.40 |
923 |
5,773 |
+229 |
| Jul15 |
140609 |
394.30 |
395.10 |
390.60 |
393.20 |
+1.10 |
1,391 |
6,962 |
+292 |
| Aug15 |
140609 |
389.50 |
389.50 |
387.40 |
389.50 |
+2.10 |
1,179 |
842 |
+416 |
| Total Volume and Open Interest |
75,200 |
325,433 |
-165 |
| Soybean Oil(CBOT) |
| Jul14 |
140609 |
39.01 |
39.50 |
38.99 |
39.28 |
+0.27 |
49,568 |
148,809 |
-2,568 |
| Aug14 |
140609 |
39.23 |
39.63 |
39.14 |
39.42 |
+0.28 |
17,091 |
28,683 |
+2,407 |
| Sep14 |
140609 |
39.26 |
39.68 |
39.25 |
39.51 |
+0.26 |
4,022 |
15,392 |
-31 |
| Oct14 |
140609 |
39.21 |
39.56 |
39.12 |
39.45 |
+0.24 |
2,152 |
14,364 |
+50 |
| Dec14 |
140609 |
39.34 |
39.70 |
39.21 |
39.60 |
+0.25 |
21,348 |
107,350 |
+1,612 |
| Jan15 |
140609 |
39.51 |
39.85 |
39.43 |
39.75 |
+0.22 |
2,633 |
10,512 |
+416 |
| Mar15 |
140609 |
39.73 |
40.12 |
39.67 |
40.02 |
+0.20 |
1,516 |
4,874 |
-56 |
| May15 |
140609 |
40.14 |
40.28 |
40.01 |
40.28 |
+0.21 |
787 |
3,408 |
-144 |
| Jul15 |
140609 |
40.29 |
40.54 |
40.29 |
40.51 |
+0.22 |
432 |
2,741 |
+73 |
| Aug15 |
140609 |
40.48 |
40.48 |
40.30 |
40.48 |
+0.18 |
32 |
620 |
-1 |
| Total Volume and Open Interest |
99,821 |
339,262 |
+1,776 |
| Canola(WCE) |
| Jul14 |
140609 |
462.1 |
465.4 |
457.7 |
462.3 |
-0.7 |
6,981 |
47,281 |
-2,367 |
| Nov14 |
140609 |
461.5 |
465.0 |
459.1 |
463.1 |
+1.0 |
14,619 |
87,237 |
+453 |
| Jan15 |
140609 |
466.8 |
469.9 |
464.8 |
468.7 |
+1.1 |
1,074 |
22,707 |
+328 |
| Mar15 |
140609 |
469.0 |
471.5 |
469.0 |
471.5 |
+1.1 |
459 |
9,330 |
+189 |
| May15 |
140609 |
471.2 |
473.5 |
471.2 |
473.5 |
+1.1 |
235 |
4,650 |
-34 |
| Total Volume and Open Interest |
23,812 |
173,973 |
-1,243 |
| Corn(CBOT) |
| Jul14 |
140609 |
457.00 |
457.50 |
445.50 |
451.00 |
-8.00 |
113,818 |
459,758 |
-13,995 |
| Sep14 |
140609 |
454.50 |
454.50 |
443.00 |
447.50 |
-8.75 |
54,764 |
291,061 |
+6,556 |
| Dec14 |
140609 |
456.00 |
456.00 |
445.00 |
450.00 |
-7.75 |
80,930 |
441,580 |
+10,316 |
| Mar15 |
140609 |
465.75 |
467.25 |
454.50 |
459.75 |
-7.50 |
9,424 |
71,328 |
+3,201 |
| May15 |
140609 |
472.00 |
473.75 |
461.00 |
466.50 |
-7.25 |
2,731 |
16,284 |
+317 |
| Jul15 |
140609 |
477.50 |
479.50 |
467.50 |
472.50 |
-7.00 |
3,734 |
31,593 |
+1,272 |
| Sep15 |
140609 |
471.00 |
472.25 |
462.25 |
466.75 |
-5.50 |
729 |
3,970 |
+363 |
| Dec15 |
140609 |
464.50 |
465.75 |
455.50 |
461.00 |
-4.75 |
2,004 |
48,666 |
+195 |
| Mar16 |
140609 |
467.00 |
474.75 |
467.00 |
469.75 |
-5.00 |
108 |
1,029 |
+56 |
| May16 |
140609 |
475.00 |
480.00 |
475.00 |
475.00 |
-5.00 |
77 |
244 |
+38 |
| Total Volume and Open Interest |
268,354 |
1,368,460 |
+8,314 |
| Wheat(CBOT) |
| Jul14 |
140609 |
618.25 |
626.25 |
607.50 |
612.50 |
-5.75 |
52,098 |
183,050 |
-4,429 |
| Sep14 |
140609 |
629.50 |
637.75 |
619.50 |
624.75 |
-5.50 |
17,241 |
76,792 |
+2,867 |
| Dec14 |
140609 |
649.50 |
659.75 |
641.00 |
648.25 |
-2.75 |
14,205 |
78,387 |
+873 |
| Mar15 |
140609 |
675.50 |
675.75 |
662.00 |
668.00 |
-1.75 |
3,240 |
26,102 |
+507 |
| May15 |
140609 |
682.50 |
682.50 |
671.25 |
679.25 |
-1.25 |
939 |
4,002 |
+217 |
| Jul15 |
140609 |
685.25 |
694.75 |
678.00 |
686.00 |
-1.50 |
6,113 |
15,208 |
+1,235 |
| Total Volume and Open Interest |
93,976 |
388,834 |
+1,210 |
| Wheat(KCBT) |
| Jul14 |
140609 |
736.00 |
745.00 |
731.00 |
733.75 |
-1.75 |
18,169 |
60,340 |
-5,165 |
| Sep14 |
140609 |
740.00 |
748.00 |
734.00 |
736.75 |
-3.50 |
8,212 |
32,694 |
+445 |
| Dec14 |
140609 |
749.00 |
756.25 |
743.00 |
746.50 |
-3.25 |
8,379 |
37,372 |
+1,546 |
| Mar15 |
140609 |
760.00 |
760.00 |
749.00 |
751.50 |
-3.25 |
593 |
4,681 |
+132 |
| May15 |
140609 |
749.00 |
753.75 |
748.00 |
749.75 |
-4.00 |
303 |
883 |
+114 |
| Jul15 |
140609 |
747.00 |
750.75 |
739.00 |
740.50 |
-6.25 |
1,196 |
4,220 |
+359 |
| Total Volume and Open Interest |
36,970 |
140,975 |
-2,625 |
| Wheat(MGE) |
| Jul14 |
140609 |
709.00 |
718.00 |
701.75 |
704.50 |
-4.75 |
3,223 |
26,972 |
-942 |
| Sep14 |
140609 |
715.25 |
724.25 |
707.50 |
710.00 |
-6.00 |
2,126 |
19,235 |
+447 |
| Dec14 |
140609 |
727.00 |
734.50 |
718.25 |
720.75 |
-6.00 |
1,536 |
18,589 |
+0 |
| Mar15 |
140609 |
731.25 |
734.00 |
726.75 |
729.75 |
-6.50 |
152 |
5,424 |
+0 |
| May15 |
140609 |
743.00 |
743.00 |
733.25 |
734.50 |
-4.00 |
2 |
509 |
-1 |
| Total Volume and Open Interest |
7,039 |
71,225 |
-496 |
| Oats(CBOT) |
| Jul14 |
140609 |
357.50 |
357.75 |
339.75 |
343.00 |
-13.75 |
489 |
4,043 |
-84 |
| Sep14 |
140609 |
336.50 |
340.75 |
326.00 |
329.25 |
-11.50 |
14 |
1,232 |
+2 |
| Dec14 |
140609 |
327.50 |
330.50 |
316.00 |
321.25 |
-6.50 |
111 |
2,801 |
+42 |
| Mar15 |
140609 |
315.25 |
319.75 |
312.00 |
315.50 |
-4.25 |
15 |
238 |
+13 |
| Total Volume and Open Interest |
630 |
8,326 |
-26 |
| Rough Rice(CBOT) |
| Jul14 |
140609 |
14.10 |
14.20 |
14.04 |
14.15 |
-0.03 |
569 |
4,125 |
-78 |
| Sep14 |
140609 |
13.89 |
13.95 |
13.85 |
13.95 |
+0.05 |
223 |
3,223 |
+16 |
| Nov14 |
140609 |
14.02 |
14.10 |
13.99 |
14.10 |
+0.08 |
277 |
1,212 |
+227 |
| Jan15 |
140609 |
14.16 |
14.25 |
14.16 |
14.25 |
+0.09 |
4 |
23 |
+0 |
| Total Volume and Open Interest |
1,073 |
8,670 |
+165 |
| Live Cattle(CME) |
| Jun14 |
140609 |
140.985 |
143.100 |
140.825 |
142.825 |
+2.695 |
15,361 |
42,578 |
-1,598 |
| Aug14 |
140609 |
141.850 |
143.575 |
141.785 |
143.285 |
+1.985 |
22,271 |
180,920 |
+3,419 |
| Oct14 |
140609 |
144.850 |
146.185 |
144.800 |
145.825 |
+1.325 |
8,939 |
67,044 |
+2,391 |
| Dec14 |
140609 |
147.435 |
148.750 |
147.435 |
148.600 |
+1.300 |
4,601 |
40,435 |
+644 |
| Feb15 |
140609 |
149.185 |
150.550 |
149.035 |
150.380 |
+1.230 |
1,728 |
17,287 |
+270 |
| Apr15 |
140609 |
150.500 |
151.850 |
150.450 |
151.825 |
+1.325 |
1,293 |
8,320 |
+564 |
| Total Volume and Open Interest |
54,657 |
360,598 |
+5,971 |
| Feeder Cattle(CME) |
| Aug14 |
140609 |
201.080 |
203.535 |
201.080 |
203.535 |
+3.000 |
3,343 |
27,815 |
+170 |
| Sep14 |
140609 |
201.330 |
203.880 |
201.330 |
203.880 |
+3.000 |
703 |
4,739 |
+175 |
| Oct14 |
140609 |
201.435 |
203.830 |
201.400 |
203.830 |
+3.000 |
1,461 |
7,648 |
+200 |
| Nov14 |
140609 |
201.000 |
203.485 |
201.000 |
203.450 |
+2.965 |
583 |
3,926 |
+189 |
| Jan15 |
140609 |
196.750 |
198.880 |
196.750 |
198.880 |
+3.000 |
234 |
3,232 |
+33 |
| Mar15 |
140609 |
195.850 |
198.285 |
195.850 |
198.285 |
+2.885 |
69 |
758 |
+37 |
| Apr15 |
140609 |
198.000 |
198.800 |
198.000 |
198.800 |
+3.000 |
13 |
145 |
+7 |
| Total Volume and Open Interest |
6,410 |
48,275 |
+815 |
| Lean Hogs(CME) |
| Jun14 |
140609 |
115.000 |
115.450 |
114.000 |
114.300 |
-0.280 |
8,277 |
22,978 |
-2,837 |
| Jul14 |
140609 |
125.200 |
126.635 |
124.600 |
125.950 |
+0.970 |
16,616 |
59,614 |
-1,336 |
| Aug14 |
140609 |
129.450 |
130.380 |
128.685 |
130.100 |
+0.800 |
12,479 |
63,320 |
+2,922 |
| Oct14 |
140609 |
108.000 |
108.230 |
107.285 |
107.600 |
-0.185 |
4,457 |
46,681 |
+177 |
| Dec14 |
140609 |
94.600 |
95.300 |
94.385 |
95.100 |
+0.500 |
2,738 |
37,804 |
+542 |
| Feb15 |
140609 |
90.035 |
90.650 |
89.580 |
90.580 |
+0.530 |
666 |
13,370 |
+215 |
| Apr15 |
140609 |
88.480 |
88.800 |
88.300 |
88.700 |
+0.200 |
182 |
7,697 |
+20 |
| May15 |
140609 |
92.200 |
92.300 |
91.500 |
91.500 |
+0.250 |
29 |
401 |
-1 |
| Total Volume and Open Interest |
45,611 |
255,435 |
-180 |
| Class III Milk(CME) |
| Jun14 |
140609 |
21.24 |
21.33 |
21.20 |
21.27 |
+0.03 |
321 |
4,695 |
+9 |
| Jul14 |
140609 |
20.38 |
20.71 |
20.26 |
20.54 |
+0.16 |
302 |
3,935 |
+72 |
| Aug14 |
140609 |
20.30 |
20.56 |
20.23 |
20.44 |
+0.11 |
142 |
3,210 |
+40 |
| Sep14 |
140609 |
20.32 |
20.45 |
20.32 |
20.41 |
+0.09 |
41 |
2,678 |
-9 |
| Oct14 |
140609 |
20.02 |
20.05 |
20.02 |
20.03 |
-0.02 |
25 |
2,268 |
+10 |
| Total Volume and Open Interest |
952 |
24,560 |
+210 |
| Cocoa(ICE) |
| Jul14 |
140609 |
3076 |
3091 |
3057 |
3077 |
-2 |
16,633 |
61,788 |
-5,622 |
| Sep14 |
140609 |
3078 |
3092 |
3060 |
3080 |
+1 |
15,237 |
74,662 |
+5,331 |
| Dec14 |
140609 |
3079 |
3095 |
3063 |
3082 |
+1 |
3,217 |
48,044 |
-52 |
| Mar15 |
140609 |
3079 |
3093 |
3061 |
3078 |
-1 |
642 |
27,866 |
+168 |
| May15 |
140609 |
3077 |
3096 |
3077 |
3080 |
+2 |
95 |
5,468 |
+50 |
| Jul15 |
140609 |
3073 |
3090 |
3073 |
3077 |
+3 |
51 |
3,825 |
+40 |
| Sep15 |
140609 |
3079 |
3080 |
3079 |
3079 |
+6 |
5 |
933 |
-1 |
| Total Volume and Open Interest |
36,076 |
223,297 |
+99 |
| Coffee "C"(ICE) |
| Jul14 |
140609 |
171.95 |
171.95 |
165.10 |
165.35 |
-6.75 |
11,129 |
59,519 |
-2,245 |
| Sep14 |
140609 |
174.55 |
174.55 |
167.70 |
167.95 |
-6.70 |
7,842 |
45,220 |
+1,703 |
| Dec14 |
140609 |
177.70 |
177.70 |
171.35 |
171.45 |
-6.65 |
2,618 |
30,986 |
+385 |
| Mar15 |
140609 |
177.80 |
178.75 |
174.30 |
174.45 |
-6.50 |
708 |
16,495 |
+138 |
| May15 |
140609 |
179.95 |
179.95 |
175.95 |
176.10 |
-6.40 |
152 |
4,200 |
+83 |
| Jul15 |
140609 |
180.40 |
180.40 |
176.70 |
176.70 |
-6.30 |
53 |
1,319 |
+2 |
| Total Volume and Open Interest |
22,636 |
165,403 |
+96 |
| Orange Juice(ICE) |
| Jul14 |
140609 |
163.10 |
164.40 |
163.10 |
164.30 |
+0.90 |
548 |
12,323 |
-238 |
| Sep14 |
140609 |
166.10 |
167.00 |
166.00 |
166.90 |
+0.90 |
493 |
4,573 |
+217 |
| Nov14 |
140609 |
168.00 |
168.30 |
168.00 |
168.30 |
+0.90 |
11 |
955 |
-2 |
| Jan15 |
140609 |
169.75 |
169.90 |
169.75 |
169.90 |
+1.00 |
7 |
341 |
+3 |
| Mar15 |
140609 |
171.15 |
171.15 |
171.15 |
171.15 |
+0.90 |
0 |
11 |
+0 |
| May15 |
140609 |
171.15 |
171.15 |
171.15 |
171.15 |
+0.90 |
|
|
|
| Total Volume and Open Interest |
1,059 |
18,203 |
-20 |
| Sugar #11(ICE) |
| Jul14 |
140609 |
16.97 |
17.17 |
16.93 |
16.98 |
+0.06 |
76,356 |
295,437 |
-20,357 |
| Oct14 |
140609 |
17.72 |
17.91 |
17.70 |
17.76 |
+0.04 |
48,876 |
292,877 |
+10,230 |
| Mar15 |
140609 |
18.76 |
18.92 |
18.72 |
18.78 |
+0.02 |
17,759 |
143,735 |
+1,218 |
| May15 |
140609 |
18.83 |
18.94 |
18.76 |
18.82 |
+0.02 |
3,324 |
27,411 |
+264 |
| Jul15 |
140609 |
18.85 |
18.96 |
18.79 |
18.87 |
+0.06 |
9,450 |
43,275 |
+4,236 |
| Oct15 |
140609 |
19.00 |
19.13 |
18.98 |
19.05 |
+0.09 |
1,065 |
22,170 |
+344 |
| Mar16 |
140609 |
19.42 |
19.44 |
19.32 |
19.43 |
+0.08 |
60 |
11,936 |
-8 |
| May16 |
140609 |
19.33 |
19.39 |
19.29 |
19.39 |
+0.08 |
22 |
2,288 |
+11 |
| Total Volume and Open Interest |
157,027 |
850,085 |
-4,005 |
| London Cocoa(LCE) |
| Jul14 |
140609 |
1951 |
1961 |
1944 |
1956 |
+3 |
5,577 |
50,842 |
-3,366 |
| Sep14 |
140609 |
1940 |
1951 |
1934 |
1944 |
+3 |
6,176 |
72,291 |
+3,154 |
| Dec14 |
140609 |
1923 |
1933 |
1919 |
1929 |
+5 |
2,212 |
53,535 |
+75 |
| Mar15 |
140609 |
1916 |
1925 |
1912 |
1920 |
+3 |
2,546 |
62,342 |
+306 |
| May15 |
140609 |
1907 |
1915 |
1906 |
1910 |
+3 |
421 |
19,518 |
+29 |
| Jul15 |
140609 |
1907 |
1907 |
1904 |
1904 |
+4 |
114 |
2,000 |
+7 |
| Sep15 |
140609 |
1900 |
1900 |
1897 |
1897 |
+4 |
20 |
1,307 |
+37 |
| Total Volume and Open Interest |
17,088 |
263,296 |
+437 |
| London Sugar(LCE) |
| Aug14 |
140609 |
461.00 |
463.80 |
458.50 |
459.90 |
-0.30 |
5,149 |
38,304 |
-703 |
| Oct14 |
140609 |
470.50 |
473.10 |
468.40 |
470.50 |
+1.10 |
2,593 |
24,285 |
+303 |
| Dec14 |
140609 |
481.60 |
483.50 |
479.80 |
481.50 |
+1.50 |
236 |
8,685 |
-15 |
| Mar15 |
140609 |
492.10 |
494.30 |
490.80 |
493.10 |
+1.60 |
253 |
6,755 |
+245 |
| May15 |
140609 |
497.80 |
497.90 |
497.10 |
497.90 |
+1.00 |
156 |
2,352 |
-14 |
| Total Volume and Open Interest |
8,422 |
82,947 |
+121 |
| Cotton(ICE) |
| Jul14 |
140609 |
84.70 |
84.95 |
84.07 |
84.55 |
-0.23 |
13,254 |
87,033 |
-3,578 |
| Oct14 |
140609 |
77.57 |
77.57 |
76.56 |
76.98 |
-0.52 |
25 |
152 |
+2 |
| Dec14 |
140609 |
77.78 |
77.80 |
76.88 |
77.29 |
-0.71 |
9,142 |
83,199 |
+391 |
| Mar15 |
140609 |
78.75 |
78.75 |
77.45 |
78.02 |
-0.38 |
850 |
10,321 |
+412 |
| May15 |
140609 |
79.90 |
79.90 |
78.43 |
79.11 |
-0.27 |
81 |
835 |
-37 |
| Jul15 |
140609 |
79.71 |
80.11 |
79.30 |
80.11 |
-0.23 |
68 |
1,289 |
+14 |
| Total Volume and Open Interest |
23,473 |
184,263 |
-2,752 |
| Lumber(CME) |
| Jul14 |
140609 |
305.2 |
309.0 |
303.2 |
304.6 |
-1.9 |
440 |
2,852 |
-73 |
| Sep14 |
140609 |
305.0 |
309.0 |
302.9 |
308.4 |
+5.5 |
229 |
2,418 |
+46 |
| Nov14 |
140609 |
307.0 |
310.0 |
304.0 |
308.4 |
+3.4 |
15 |
198 |
+3 |
| Jan15 |
140609 |
314.0 |
314.0 |
310.0 |
314.0 |
+2.0 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
684 |
5,490 |
-24 |
| Crude Oil(NYM) |
| Jul14 |
140609 |
102.78 |
104.57 |
102.62 |
104.41 |
+1.75 |
200,402 |
261,735 |
-11,358 |
| Aug14 |
140609 |
102.05 |
103.71 |
101.89 |
103.59 |
+1.65 |
63,650 |
192,577 |
+4,071 |
| Sep14 |
140609 |
101.05 |
102.67 |
101.01 |
102.60 |
+1.55 |
40,309 |
151,956 |
+2,294 |
| Oct14 |
140609 |
100.05 |
101.56 |
100.03 |
101.51 |
+1.44 |
18,587 |
92,876 |
+1,073 |
| Nov14 |
140609 |
99.08 |
100.52 |
99.08 |
100.48 |
+1.37 |
10,719 |
57,092 |
+1,423 |
| Dec14 |
140609 |
98.19 |
99.56 |
98.15 |
99.52 |
+1.31 |
45,260 |
239,584 |
+66 |
| Jan15 |
140609 |
97.28 |
98.60 |
97.20 |
98.56 |
+1.24 |
9,389 |
61,229 |
+1,815 |
| Feb15 |
140609 |
96.77 |
97.66 |
96.77 |
97.63 |
+1.18 |
1,898 |
31,614 |
+183 |
| Mar15 |
140609 |
95.72 |
96.80 |
95.72 |
96.78 |
+1.12 |
4,178 |
55,260 |
+184 |
| Apr15 |
140609 |
94.92 |
95.97 |
94.92 |
95.97 |
+1.07 |
1,170 |
23,211 |
+282 |
| May15 |
140609 |
94.87 |
95.26 |
94.87 |
95.26 |
+1.03 |
1,095 |
20,499 |
+82 |
| Jun15 |
140609 |
93.60 |
94.63 |
93.60 |
94.63 |
+0.99 |
9,256 |
82,099 |
-407 |
| Jul15 |
140609 |
93.55 |
93.92 |
93.55 |
93.92 |
+0.94 |
440 |
21,147 |
+101 |
| Aug15 |
140609 |
92.96 |
93.28 |
92.96 |
93.28 |
+0.89 |
178 |
17,814 |
+30 |
| Sep15 |
140609 |
92.75 |
92.75 |
92.75 |
92.75 |
+0.84 |
875 |
24,441 |
+164 |
| Oct15 |
140609 |
92.28 |
92.28 |
92.28 |
92.28 |
+0.79 |
486 |
17,408 |
+287 |
| Total Volume and Open Interest |
437,503 |
1,664,864 |
+171 |
| e-miNY Crude Oil(NYM) |
| Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
| Jul14 |
140609 |
102.700 |
104.625 |
102.650 |
104.400 |
+1.750 |
5,208 |
4,537 |
+138 |
| Aug14 |
140609 |
102.000 |
103.750 |
101.950 |
103.600 |
+1.650 |
416 |
1,249 |
+198 |
| Sep14 |
140609 |
101.850 |
102.675 |
101.750 |
102.600 |
+1.550 |
121 |
1,164 |
-40 |
| Oct14 |
140609 |
101.275 |
101.500 |
101.275 |
101.500 |
+1.425 |
77 |
823 |
+54 |
| Nov14 |
140609 |
100.475 |
100.475 |
100.475 |
100.475 |
+1.375 |
50 |
21 |
-5 |
| Dec14 |
140609 |
99.300 |
99.525 |
99.300 |
99.525 |
+1.325 |
45 |
599 |
+40 |
| Jan15 |
140609 |
98.550 |
98.550 |
98.550 |
98.550 |
+1.225 |
0 |
5 |
+0 |
| Feb15 |
140609 |
97.625 |
97.625 |
97.625 |
97.625 |
+1.175 |
0 |
1 |
+0 |
| Mar15 |
140609 |
96.775 |
96.775 |
96.775 |
96.775 |
+1.125 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
5,917 |
8,477 |
+385 |
| NY Harbor ULSD(NYM) |
| Jul14 |
140609 |
287.51 |
290.29 |
286.80 |
289.12 |
+2.00 |
52,507 |
83,404 |
+170 |
| Aug14 |
140609 |
287.86 |
290.89 |
287.45 |
289.81 |
+2.03 |
20,884 |
41,390 |
+2,224 |
| Sep14 |
140609 |
288.37 |
291.38 |
288.22 |
290.53 |
+2.16 |
11,160 |
32,768 |
+1,350 |
| Oct14 |
140609 |
289.09 |
291.72 |
288.70 |
291.17 |
+2.25 |
5,788 |
15,760 |
+942 |
| Nov14 |
140609 |
289.56 |
292.44 |
289.29 |
291.79 |
+2.35 |
3,192 |
9,879 |
+37 |
| Dec14 |
140609 |
289.99 |
292.90 |
289.69 |
292.24 |
+2.43 |
8,757 |
29,265 |
+222 |
| Jan15 |
140609 |
290.00 |
293.10 |
290.00 |
292.50 |
+2.44 |
1,537 |
11,167 |
-142 |
| Feb15 |
140609 |
290.80 |
292.36 |
290.80 |
291.77 |
+2.31 |
807 |
5,164 |
-224 |
| Mar15 |
140609 |
289.60 |
290.70 |
289.49 |
290.31 |
+2.19 |
1,688 |
7,996 |
+512 |
| Apr15 |
140609 |
288.85 |
288.98 |
288.35 |
288.72 |
+2.04 |
468 |
4,090 |
+52 |
| May15 |
140609 |
285.99 |
287.45 |
285.99 |
287.45 |
+1.90 |
397 |
2,700 |
+51 |
| Jun15 |
140609 |
284.99 |
286.68 |
284.99 |
286.34 |
+1.77 |
1,039 |
15,025 |
-255 |
| Jul15 |
140609 |
285.47 |
285.73 |
285.47 |
285.73 |
+1.73 |
205 |
1,453 |
+106 |
| Aug15 |
140609 |
285.01 |
285.25 |
285.01 |
285.25 |
+1.72 |
63 |
756 |
+31 |
| Total Volume and Open Interest |
109,470 |
275,090 |
+5,475 |
| RBOB Gasoline(NYM) |
| Jul14 |
140609 |
294.50 |
298.70 |
293.92 |
298.48 |
+4.58 |
42,914 |
111,816 |
-4,478 |
| Aug14 |
140609 |
291.25 |
295.47 |
290.98 |
295.33 |
+4.35 |
22,793 |
52,803 |
+2,029 |
| Sep14 |
140609 |
287.03 |
291.15 |
286.81 |
291.04 |
+4.24 |
12,000 |
37,987 |
-1,085 |
| Oct14 |
140609 |
270.95 |
274.45 |
270.95 |
274.32 |
+3.88 |
7,573 |
31,046 |
-675 |
| Nov14 |
140609 |
267.31 |
269.70 |
267.26 |
269.59 |
+3.69 |
4,391 |
18,555 |
-345 |
| Dec14 |
140609 |
263.36 |
266.46 |
263.33 |
266.24 |
+3.37 |
4,008 |
26,450 |
+65 |
| Jan15 |
140609 |
262.99 |
264.70 |
262.74 |
264.46 |
+3.24 |
909 |
9,497 |
+73 |
| Feb15 |
140609 |
263.54 |
264.17 |
263.54 |
264.17 |
+3.25 |
900 |
5,810 |
+399 |
| Mar15 |
140609 |
264.38 |
264.83 |
264.22 |
264.83 |
+3.19 |
389 |
4,241 |
+188 |
| Apr15 |
140609 |
280.37 |
281.36 |
280.37 |
281.35 |
+2.98 |
240 |
3,695 |
-2 |
| Total Volume and Open Interest |
96,504 |
305,687 |
-3,784 |
| e-miNY RBOB Gasoline(NYM) |
| Jul14 |
140609 |
298.50 |
298.50 |
298.48 |
298.50 |
+4.60 |
0 |
1 |
+0 |
| Aug14 |
140609 |
295.30 |
295.33 |
295.30 |
295.30 |
+4.30 |
|
|
|
| Sep14 |
140609 |
291.00 |
291.04 |
291.00 |
291.00 |
+4.20 |
|
|
|
| Oct14 |
140609 |
274.30 |
274.32 |
274.30 |
274.30 |
+3.90 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Jul14 |
140609 |
4.714 |
4.743 |
4.630 |
4.645 |
-0.065 |
153,427 |
218,190 |
-1,884 |
| Aug14 |
140609 |
4.703 |
4.734 |
4.622 |
4.635 |
-0.065 |
38,484 |
80,201 |
+7,545 |
| Sep14 |
140609 |
4.681 |
4.708 |
4.606 |
4.616 |
-0.060 |
23,601 |
83,528 |
+2,254 |
| Oct14 |
140609 |
4.668 |
4.700 |
4.598 |
4.611 |
-0.055 |
30,057 |
98,430 |
-1,562 |
| Nov14 |
140609 |
4.711 |
4.736 |
4.633 |
4.645 |
-0.055 |
12,761 |
46,108 |
+460 |
| Dec14 |
140609 |
4.788 |
4.805 |
4.712 |
4.719 |
-0.055 |
5,822 |
73,993 |
+65 |
| Jan15 |
140609 |
4.837 |
4.860 |
4.765 |
4.776 |
-0.055 |
14,022 |
71,934 |
+579 |
| Feb15 |
140609 |
4.821 |
4.821 |
4.727 |
4.735 |
-0.055 |
2,961 |
29,564 |
+103 |
| Mar15 |
140609 |
4.712 |
4.712 |
4.625 |
4.636 |
-0.051 |
9,521 |
53,886 |
+748 |
| Apr15 |
140609 |
4.212 |
4.216 |
4.150 |
4.156 |
-0.038 |
6,815 |
61,573 |
+1,061 |
| May15 |
140609 |
4.158 |
4.160 |
4.108 |
4.118 |
-0.037 |
985 |
27,037 |
+127 |
| Jun15 |
140609 |
4.190 |
4.190 |
4.124 |
4.133 |
-0.038 |
533 |
17,676 |
+135 |
| Jul15 |
140609 |
4.190 |
4.190 |
4.157 |
4.158 |
-0.037 |
166 |
10,835 |
+47 |
| Aug15 |
140609 |
4.186 |
4.186 |
4.153 |
4.153 |
-0.037 |
79 |
13,249 |
+16 |
| Sep15 |
140609 |
4.160 |
4.160 |
4.130 |
4.136 |
-0.038 |
58 |
8,479 |
+0 |
| Oct15 |
140609 |
4.180 |
4.190 |
4.147 |
4.156 |
-0.037 |
341 |
24,218 |
+46 |
| Total Volume and Open Interest |
303,543 |
1,006,551 |
+12,328 |
| Brent Crude Oil(ICE) |
| Jul14 |
140609 |
108.68 |
110.16 |
108.55 |
109.99 |
+1.38 |
193,325 |
190,892 |
-11,994 |
| Aug14 |
140609 |
108.10 |
109.30 |
107.79 |
109.15 |
+1.29 |
156,260 |
282,633 |
-1,613 |
| Sep14 |
140609 |
107.11 |
108.54 |
107.08 |
108.41 |
+1.25 |
90,234 |
255,046 |
+13,539 |
| Oct14 |
140609 |
106.53 |
107.93 |
106.53 |
107.81 |
+1.20 |
32,966 |
100,632 |
+5,067 |
| Nov14 |
140609 |
106.09 |
107.44 |
106.09 |
107.33 |
+1.15 |
16,391 |
67,439 |
+463 |
| Dec14 |
140609 |
105.68 |
106.98 |
105.68 |
106.88 |
+1.10 |
63,207 |
175,442 |
+2,249 |
| Jan15 |
140609 |
105.31 |
106.46 |
105.30 |
106.44 |
+1.05 |
8,188 |
50,855 |
+453 |
| Feb15 |
140609 |
104.94 |
106.07 |
104.94 |
105.98 |
+1.00 |
5,220 |
34,466 |
+1,448 |
| Mar15 |
140609 |
104.52 |
105.61 |
104.50 |
105.53 |
+0.95 |
7,162 |
36,664 |
+252 |
| Apr15 |
140609 |
105.08 |
105.08 |
105.08 |
105.08 |
+0.89 |
1,642 |
22,925 |
+107 |
| May15 |
140609 |
104.69 |
104.69 |
104.69 |
104.69 |
+0.85 |
855 |
17,377 |
+133 |
| Jun15 |
140609 |
103.44 |
104.41 |
103.40 |
104.30 |
+0.81 |
14,396 |
84,301 |
+1,436 |
| Jul15 |
140609 |
103.98 |
103.98 |
103.98 |
103.98 |
+0.79 |
333 |
18,107 |
+72 |
| Aug15 |
140609 |
103.59 |
103.59 |
103.59 |
103.59 |
+0.76 |
242 |
12,440 |
+46 |
| Total Volume and Open Interest |
631,383 |
1,605,331 |
+14,822 |
| Gas Oil(ICE) |
| Jun14 |
140609 |
884.25 |
893.00 |
883.75 |
892.25 |
+8.25 |
40,800 |
38,829 |
-11,201 |
| Jul14 |
140609 |
886.50 |
896.00 |
886.00 |
895.00 |
+9.00 |
77,632 |
110,117 |
+172 |
| Aug14 |
140609 |
888.50 |
898.50 |
888.50 |
897.25 |
+8.75 |
51,191 |
77,925 |
+11,901 |
| Sep14 |
140609 |
890.75 |
900.25 |
890.75 |
899.25 |
+8.75 |
23,472 |
47,671 |
+2,647 |
| Oct14 |
140609 |
892.25 |
901.25 |
891.75 |
900.00 |
+8.25 |
14,205 |
35,363 |
+918 |
| Nov14 |
140609 |
891.50 |
900.50 |
891.50 |
899.75 |
+8.25 |
9,862 |
26,742 |
-719 |
| Dec14 |
140609 |
890.00 |
899.25 |
890.00 |
898.25 |
+8.25 |
18,997 |
65,143 |
-918 |
| Jan15 |
140609 |
890.00 |
896.25 |
889.75 |
896.25 |
+8.25 |
3,364 |
17,353 |
+1,223 |
| Total Volume and Open Interest |
239,523 |
419,143 |
+4,023 |
| Ethanol(CBOT) |
| Jul14 |
140609 |
2.156 |
2.167 |
2.125 |
2.158 |
+0.003 |
236 |
1,627 |
-59 |
| Aug14 |
140609 |
2.075 |
2.075 |
2.046 |
2.066 |
-0.007 |
165 |
1,282 |
+14 |
| Sep14 |
140609 |
1.995 |
1.995 |
1.971 |
1.983 |
-0.008 |
152 |
784 |
-18 |
| Oct14 |
140609 |
1.911 |
1.921 |
1.907 |
1.921 |
-0.010 |
110 |
733 |
+1 |
| Nov14 |
140609 |
1.841 |
1.853 |
1.841 |
1.853 |
-0.008 |
73 |
499 |
+24 |
| Dec14 |
140609 |
1.800 |
1.814 |
1.799 |
1.814 |
-0.008 |
74 |
615 |
+19 |
| Jan15 |
140609 |
1.761 |
1.777 |
1.761 |
1.777 |
-0.009 |
44 |
510 |
+11 |
| Feb15 |
140609 |
1.758 |
1.762 |
1.756 |
1.762 |
-0.009 |
51 |
247 |
+50 |
| Total Volume and Open Interest |
922 |
6,620 |
+52 |
| WTI Crude Oil(ICE) |
| Jul14 |
140609 |
102.64 |
104.56 |
102.61 |
104.41 |
+1.75 |
44,180 |
75,353 |
-508 |
| Aug14 |
140609 |
102.06 |
103.71 |
102.06 |
103.59 |
+1.65 |
23,610 |
55,796 |
+2,332 |
| Sep14 |
140609 |
101.37 |
102.67 |
101.37 |
102.60 |
+1.55 |
12,854 |
39,601 |
+63 |
| Oct14 |
140609 |
100.54 |
101.51 |
100.46 |
101.51 |
+1.44 |
4,220 |
20,916 |
+296 |
| Nov14 |
140609 |
99.50 |
100.53 |
99.50 |
100.48 |
+1.37 |
2,804 |
15,237 |
+586 |
| Dec14 |
140609 |
98.21 |
99.57 |
98.21 |
99.52 |
+1.31 |
12,508 |
107,359 |
-325 |
| Jan15 |
140609 |
97.86 |
98.60 |
97.86 |
98.56 |
+1.24 |
2,049 |
11,841 |
+473 |
| Feb15 |
140609 |
96.97 |
97.63 |
96.97 |
97.63 |
+1.18 |
650 |
3,308 |
-299 |
| Mar15 |
140609 |
96.36 |
96.78 |
96.33 |
96.78 |
+1.12 |
938 |
13,827 |
-561 |
| Apr15 |
140609 |
95.97 |
95.97 |
95.97 |
95.97 |
+1.07 |
177 |
1,737 |
+74 |
| May15 |
140609 |
95.26 |
95.26 |
95.26 |
95.26 |
+1.03 |
309 |
1,953 |
+33 |
| Jun15 |
140609 |
94.03 |
94.67 |
94.03 |
94.63 |
+0.99 |
2,041 |
32,866 |
+210 |
| Jul15 |
140609 |
93.92 |
93.92 |
93.92 |
93.92 |
+0.94 |
74 |
1,649 |
+23 |
| Aug15 |
140609 |
93.28 |
93.28 |
93.28 |
93.28 |
+0.89 |
69 |
1,345 |
+16 |
| Sep15 |
140609 |
92.75 |
92.75 |
92.75 |
92.75 |
+0.84 |
66 |
6,407 |
-18 |
| Oct15 |
140609 |
91.50 |
92.28 |
91.50 |
92.28 |
+0.79 |
13 |
433 |
+4 |
| Total Volume and Open Interest |
114,067 |
520,701 |
+4,166 |
| US Dollar Index(ICE) |
| Jun14 |
140609 |
80.445 |
80.705 |
80.330 |
80.683 |
+0.255 |
53,912 |
45,433 |
-2,460 |
| Sep14 |
140609 |
80.580 |
80.805 |
80.425 |
80.777 |
+0.247 |
3,953 |
7,560 |
+1,772 |
| Dec14 |
140609 |
80.645 |
80.905 |
80.550 |
80.885 |
+0.230 |
35 |
245 |
+18 |
| Total Volume and Open Interest |
57,901 |
53,259 |
-669 |
| Australian Dollar(CME) |
| Jun14 |
140609 |
93.36 |
93.59 |
93.30 |
93.45 |
+0.11 |
85,493 |
111,940 |
+5,155 |
| Sep14 |
140609 |
92.77 |
93.00 |
92.72 |
92.86 |
+0.11 |
6,630 |
7,479 |
+3,205 |
| Dec14 |
140609 |
92.34 |
92.35 |
92.18 |
92.28 |
+0.10 |
0 |
23 |
+0 |
| Total Volume and Open Interest |
92,123 |
119,454 |
+8,360 |
| British Pound(CME) |
| Jun14 |
140609 |
168.08 |
168.32 |
167.84 |
167.94 |
-0.16 |
130,875 |
234,542 |
+4,425 |
| Sep14 |
140609 |
167.95 |
168.20 |
167.72 |
167.82 |
-0.16 |
4,106 |
13,899 |
+1,358 |
| Dec14 |
140609 |
168.04 |
168.04 |
167.68 |
167.68 |
-0.16 |
1 |
249 |
+1 |
| Total Volume and Open Interest |
135,043 |
248,832 |
+5,802 |
| Canadian Dollar(CME) |
| Jun14 |
140609 |
91.47 |
91.71 |
91.38 |
91.62 |
+0.15 |
63,344 |
111,875 |
-3,323 |
| Sep14 |
140609 |
91.30 |
91.51 |
91.18 |
91.42 |
+0.15 |
8,943 |
17,840 |
+1,951 |
| Dec14 |
140609 |
91.07 |
91.29 |
91.07 |
91.22 |
+0.15 |
48 |
2,891 |
+6 |
| Mar15 |
140609 |
91.08 |
91.09 |
90.86 |
91.02 |
+0.16 |
5 |
521 |
+2 |
| Total Volume and Open Interest |
72,355 |
133,439 |
-1,356 |
| Japanese Yen(CME) |
| Jun14 |
140609 |
97.51 |
97.68 |
97.42 |
97.53 |
unch |
145,578 |
168,940 |
-3,889 |
| Sep14 |
140609 |
97.56 |
97.74 |
97.47 |
97.58 |
-0.01 |
6,054 |
11,018 |
+2,935 |
| Dec14 |
140609 |
97.66 |
97.70 |
97.65 |
97.65 |
unch |
30 |
174 |
+11 |
| Total Volume and Open Interest |
151,662 |
180,209 |
-943 |
| Swiss Franc(CME) |
| Jun14 |
140609 |
111.97 |
112.12 |
111.36 |
111.43 |
-0.53 |
81,208 |
46,695 |
-167 |
| Sep14 |
140609 |
112.04 |
112.19 |
111.46 |
111.52 |
-0.53 |
3,222 |
3,581 |
+913 |
| Dec14 |
140609 |
111.63 |
112.16 |
111.63 |
111.63 |
-0.53 |
1 |
174 |
+0 |
| Total Volume and Open Interest |
84,431 |
50,455 |
+746 |
| EuroFX(CME) |
| Jun14 |
140609 |
136.47 |
136.69 |
135.82 |
135.88 |
-0.59 |
505,682 |
246,027 |
+1,827 |
| Sep14 |
140609 |
136.49 |
136.70 |
135.84 |
135.89 |
-0.60 |
21,345 |
35,108 |
+2,821 |
| Dec14 |
140609 |
136.67 |
136.67 |
135.90 |
135.93 |
-0.60 |
813 |
6,255 |
+313 |
| Total Volume and Open Interest |
527,863 |
287,702 |
+4,961 |
| Mexican Peso(CME) |
| Jun14 |
140609 |
773.25 |
775.00 |
766.25 |
767.50 |
-5.75 |
45,398 |
133,749 |
+2,680 |
| Jul14 |
140609 |
766.00 |
771.75 |
766.00 |
766.00 |
-5.75 |
|
|
|
| Total Volume and Open Interest |
52,429 |
170,972 |
+6,456 |
| Brazilian Real(CME) |
| Jul14 |
140609 |
441.95 |
446.90 |
440.80 |
446.20 |
+4.75 |
1,016 |
7,029 |
+43 |
| Aug14 |
140609 |
441.00 |
442.75 |
441.00 |
442.05 |
+4.70 |
0 |
238 |
+0 |
| Sep14 |
140609 |
436.10 |
439.05 |
436.10 |
438.45 |
+4.65 |
23 |
6,667 |
+10 |
| Oct14 |
140609 |
434.55 |
434.55 |
430.00 |
434.55 |
+4.55 |
|
|
|
| Total Volume and Open Interest |
1,039 |
26,178 |
+53 |
| 30-Year T-Bonds(CBOT) |
| Jun14 |
140609 |
136~110 |
136~110 |
135~290 |
136~040 |
-0~050 |
14,479 |
34,599 |
-7,878 |
| Sep14 |
140609 |
135~150 |
135~160 |
134~310 |
135~080 |
-0~040 |
439,219 |
658,730 |
+2,564 |
| Dec14 |
140609 |
134~010 |
134~050 |
134~010 |
134~010 |
-0~040 |
3 |
55 |
+3 |
| Total Volume and Open Interest |
453,701 |
693,384 |
-5,311 |
| 10-Year T-Notes(CBOT) |
| Jun14 |
140609 |
125~080 |
125~080 |
124~305 |
125~020 |
-0~055 |
37,798 |
33,721 |
-12,422 |
| Sep14 |
140609 |
124~115 |
124~125 |
124~020 |
124~060 |
-0~055 |
1,503,225 |
2,548,461 |
+7,722 |
| Dec14 |
140609 |
123~135 |
123~190 |
123~135 |
123~135 |
-0~055 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
1,541,023 |
2,582,187 |
-4,700 |
| 5-Year T-Notes(CBOT) |
| Jun14 |
140609 |
119~290 |
119~294 |
119~226 |
119~244 |
-0~050 |
23,726 |
52,780 |
-12,006 |
| Sep14 |
140609 |
119~050 |
119~050 |
118~290 |
118~306 |
-0~054 |
751,847 |
1,935,579 |
-10,633 |
| Dec14 |
140609 |
118~010 |
118~070 |
118~010 |
118~010 |
-0~060 |
|
|
|
| Total Volume and Open Interest |
775,573 |
1,988,359 |
-22,639 |
| 2 Year T-Notes(CBOT) |
| Jun14 |
140609 |
110~016 |
110~022 |
110~010 |
110~010 |
-0~012 |
8,765 |
23,857 |
-5,331 |
| Sep14 |
140609 |
109~254 |
109~254 |
109~236 |
109~240 |
-0~014 |
190,717 |
1,036,848 |
-49 |
| Dec14 |
140609 |
109~160 |
109~174 |
109~160 |
109~160 |
-0~014 |
|
|
|
| Total Volume and Open Interest |
199,482 |
1,060,705 |
-5,380 |
| Eurodollars(CME) |
| Jun14 |
140609 |
99.772 |
99.772 |
99.770 |
99.772 |
unch |
83,660 |
673,423 |
-9,592 |
| Sep14 |
140609 |
99.760 |
99.765 |
99.760 |
99.765 |
unch |
89,152 |
722,768 |
+2,503 |
| Dec14 |
140609 |
99.735 |
99.740 |
99.730 |
99.735 |
-0.005 |
127,023 |
907,819 |
+7,854 |
| Mar15 |
140609 |
99.660 |
99.665 |
99.650 |
99.655 |
-0.010 |
145,386 |
994,460 |
+13,665 |
| Jun15 |
140609 |
99.505 |
99.505 |
99.475 |
99.485 |
-0.020 |
163,199 |
1,048,307 |
+4,422 |
| Sep15 |
140609 |
99.295 |
99.295 |
99.260 |
99.270 |
-0.030 |
200,772 |
1,127,746 |
-382 |
| Dec15 |
140609 |
99.055 |
99.055 |
99.005 |
99.020 |
-0.035 |
255,949 |
1,465,196 |
+8,599 |
| Mar16 |
140609 |
98.795 |
98.795 |
98.740 |
98.755 |
-0.040 |
201,377 |
1,014,269 |
+5,680 |
| Jun16 |
140609 |
98.510 |
98.510 |
98.450 |
98.470 |
-0.045 |
253,495 |
749,608 |
-19,174 |
| Sep16 |
140609 |
98.230 |
98.230 |
98.165 |
98.180 |
-0.050 |
187,036 |
524,802 |
-7,951 |
| Dec16 |
140609 |
97.960 |
97.960 |
97.895 |
97.910 |
-0.050 |
201,119 |
778,948 |
-4,539 |
| Mar17 |
140609 |
97.740 |
97.740 |
97.665 |
97.685 |
-0.045 |
144,194 |
494,693 |
-9,273 |
| Jun17 |
140609 |
97.520 |
97.520 |
97.445 |
97.465 |
-0.045 |
143,368 |
301,573 |
+34,508 |
| Sep17 |
140609 |
97.330 |
97.330 |
97.260 |
97.280 |
-0.040 |
81,949 |
217,288 |
+2,660 |
| Dec17 |
140609 |
97.145 |
97.145 |
97.080 |
97.100 |
-0.035 |
57,114 |
203,160 |
-450 |
| Mar18 |
140609 |
96.990 |
96.990 |
96.925 |
96.945 |
-0.035 |
45,980 |
135,556 |
+1,376 |
| Jun18 |
140609 |
96.830 |
96.830 |
96.780 |
96.800 |
-0.030 |
30,031 |
136,117 |
+1,715 |
| Sep18 |
140609 |
96.695 |
96.700 |
96.650 |
96.670 |
-0.030 |
23,856 |
56,425 |
-37 |
| Total Volume and Open Interest |
|
|
|
| Ultra T-Bond(CBOT) |
| Jun14 |
140609 |
148~15 |
148~20 |
148~01 |
148~09 |
-0~08 |
1,729 |
65,522 |
+83 |
| Sep14 |
140609 |
147~13 |
147~15 |
146~24 |
147~02 |
-0~08 |
82,396 |
473,957 |
-1,122 |
| Dec14 |
140609 |
147~02 |
147~10 |
147~02 |
147~02 |
-0~08 |
|
|
|
| Total Volume and Open Interest |
84,125 |
539,479 |
-1,039 |
| 30 Day Federal Funds(CBOT) |
| Jun14 |
140609 |
99.910 |
99.910 |
99.908 |
99.908 |
unch |
1,717 |
27,722 |
+307 |
| Jul14 |
140609 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
1,267 |
27,774 |
+66 |
| Aug14 |
140609 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
1,330 |
17,020 |
-830 |
| Sep14 |
140609 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
1,296 |
22,791 |
+265 |
| Oct14 |
140609 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
1,142 |
16,335 |
+399 |
| Nov14 |
140609 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
1,991 |
14,036 |
-74 |
| Total Volume and Open Interest |
37,156 |
362,135 |
+6,974 |
| 3-Mth Euro-Yen(CME) |
| Jun14 |
140609 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Sep14 |
140609 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
| Dec14 |
140609 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Mar15 |
140609 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
140609 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
| Sep15 |
140609 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
| Dec15 |
140609 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
| Mar16 |
140609 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
| Jun16 |
140609 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
| Sep16 |
140609 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| 3-Mth Euro-Yen(SGX) |
| Jun14 |
140606 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
| Sep14 |
140606 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
| Dec14 |
140606 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
| Mar15 |
140606 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
140606 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
| Sep15 |
140606 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
| Dec15 |
140606 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
| Mar16 |
140606 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
332 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun14 |
140606 |
145.33 |
145.54 |
145.28 |
145.54 |
+0.20 |
2,554 |
16,647 |
-768 |
| Sep14 |
140606 |
145.03 |
145.25 |
144.98 |
145.25 |
+0.21 |
1,869 |
4,329 |
+1,075 |
| Dec14 |
140606 |
144.68 |
144.68 |
144.68 |
144.68 |
+0.21 |
|
|
|
| Total Volume and Open Interest |
4,423 |
20,976 |
+307 |
| Euro-Bund(EUREX) |
| Jun14 |
140606 |
146.49 |
146.86 |
146.40 |
146.77 |
+0.58 |
1,184,002 |
179,951 |
-311,409 |
| Sep14 |
140609 |
145.52 |
145.76 |
145.33 |
145.39 |
-0.25 |
1,211,601 |
1,114,720 |
+104,819 |
| Dec14 |
140609 |
143.88 |
143.88 |
143.49 |
143.56 |
-0.19 |
15 |
7 |
+2 |
| Total Volume and Open Interest |
1,447,928 |
1,130,448 |
-59,409 |
| Euro-Bobl(EUREX) |
| Jun14 |
140606 |
126.88 |
127.18 |
126.88 |
127.10 |
+0.26 |
930,096 |
117,111 |
-242,952 |
| Sep14 |
140609 |
127.83 |
127.91 |
127.65 |
127.67 |
-0.22 |
908,570 |
847,276 |
+79,813 |
| Dec14 |
140609 |
126.47 |
126.47 |
126.47 |
126.47 |
-0.64 |
10 |
10 |
+10 |
| Total Volume and Open Interest |
1,072,628 |
864,740 |
-19,834 |
| 3-Mth Euribor(EUREX) |
| Jun14 |
140609 |
99.745 |
99.750 |
99.745 |
99.750 |
-0.005 |
148 |
1,728 |
+102 |
| Sep14 |
140609 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.010 |
176 |
3,990 |
-175 |
| Dec14 |
140609 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.015 |
0 |
2,281 |
+0 |
| Total Volume and Open Interest |
366 |
31,323 |
-65 |
| Long Gilt(LIFFE) |
| Jun14 |
140609 |
110~20 |
110~20 |
110~12 |
110~13 |
-0~10 |
722 |
19,310 |
-903 |
| Sep14 |
140609 |
109~23 |
109~23 |
109~13 |
109~16 |
-0~10 |
159,622 |
357,289 |
-9,071 |
| Total Volume and Open Interest |
160,344 |
376,599 |
-9,974 |
| 3-Mth Short Sterling(LIFFE) |
| Jun14 |
140609 |
99.47 |
99.47 |
99.46 |
99.46 |
-0.01 |
6,525 |
338,060 |
-2,378 |
| Sep14 |
140609 |
99.43 |
99.43 |
99.41 |
99.42 |
-0.01 |
24,085 |
413,326 |
-1,255 |
| Dec14 |
140609 |
99.28 |
99.29 |
99.26 |
99.27 |
-0.02 |
42,575 |
414,261 |
+4,528 |
| Mar15 |
140609 |
99.09 |
99.10 |
99.06 |
99.07 |
-0.03 |
49,311 |
348,439 |
-7,190 |
| Jun15 |
140609 |
98.86 |
98.87 |
98.84 |
98.85 |
-0.03 |
32,013 |
297,568 |
-19,037 |
| Sep15 |
140609 |
98.63 |
98.67 |
98.60 |
98.62 |
-0.03 |
24,569 |
285,675 |
-4,684 |
| Total Volume and Open Interest |
372,844 |
3,226,742 |
-40,479 |
| 3-Mth Euribor(LIFFE) |
| Jun14 |
140609 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
157,774 |
462,720 |
+21,085 |
| Sep14 |
140609 |
99.790 |
99.795 |
99.785 |
99.785 |
-0.010 |
278,014 |
427,030 |
-1,405 |
| Dec14 |
140609 |
99.805 |
99.815 |
99.800 |
99.800 |
-0.015 |
224,492 |
401,519 |
-11,822 |
| Total Volume and Open Interest |
1,597,946 |
3,840,175 |
+8,770 |
| 3-Mth Aus T-Bills(SFE) |
| Jun14 |
140606 |
97.31 |
97.32 |
97.31 |
97.32 |
unch |
3,006 |
72,486 |
-6,487 |
| Sep14 |
140606 |
97.33 |
97.34 |
97.32 |
97.34 |
+0.01 |
12,002 |
198,422 |
-4,477 |
| Dec14 |
140606 |
97.32 |
97.33 |
97.32 |
97.33 |
unch |
20,251 |
211,924 |
-1,161 |
| Mar15 |
140606 |
97.28 |
97.29 |
97.26 |
97.29 |
+0.01 |
21,513 |
182,178 |
-90 |
| Jun15 |
140606 |
97.20 |
97.21 |
97.17 |
97.20 |
unch |
18,210 |
124,231 |
-2,522 |
| Sep15 |
140606 |
97.09 |
97.10 |
97.06 |
97.09 |
unch |
8,206 |
93,384 |
+3,614 |
| Dec15 |
140606 |
96.97 |
96.98 |
96.94 |
96.97 |
unch |
3,471 |
53,192 |
+477 |
| Mar16 |
140606 |
96.87 |
96.88 |
96.83 |
96.87 |
unch |
3,912 |
32,754 |
+1,694 |
| Jun16 |
140606 |
96.73 |
96.77 |
96.73 |
96.77 |
unch |
1,024 |
3,939 |
+420 |
| Sep16 |
140606 |
96.62 |
96.68 |
96.62 |
96.68 |
unch |
572 |
1,868 |
+70 |
| Total Volume and Open Interest |
92,172 |
974,945 |
-8,462 |
| 10-Year Aus T-Bonds(SFE) |
| Jun14 |
140606 |
96.24 |
96.24 |
96.16 |
96.23 |
unch |
106,501 |
645,708 |
-1,080 |
| Sep14 |
140606 |
96.20 |
96.22 |
96.20 |
96.21 |
unch |
62 |
126 |
+59 |
| Total Volume and Open Interest |
106,563 |
645,834 |
-1,021 |
| 3-Year Aus T-Bonds(SFE) |
| Jun14 |
140606 |
97.17 |
97.18 |
97.12 |
97.17 |
unch |
221,230 |
710,149 |
+8,188 |
| Sep14 |
140606 |
97.10 |
97.12 |
97.10 |
97.11 |
unch |
200 |
218 |
+200 |
| Total Volume and Open Interest |
221,430 |
710,367 |
+8,388 |
| Gold(CMX) |
| Jun14 |
140609 |
1252.7 |
1256.1 |
1252.6 |
1253.5 |
+1.4 |
1,317 |
1,471 |
-446 |
| Aug14 |
140609 |
1253.0 |
1257.3 |
1251.6 |
1253.9 |
+1.4 |
125,573 |
249,276 |
-2,848 |
| Oct14 |
140609 |
1254.0 |
1257.1 |
1252.6 |
1254.2 |
+1.4 |
619 |
14,368 |
-145 |
| Dec14 |
140609 |
1253.0 |
1257.9 |
1252.8 |
1254.6 |
+1.4 |
1,354 |
54,261 |
+41 |
| Feb15 |
140609 |
1253.8 |
1256.6 |
1253.7 |
1255.1 |
+1.4 |
60 |
7,056 |
-1 |
| Apr15 |
140609 |
1254.2 |
1255.8 |
1254.0 |
1255.5 |
+1.4 |
3 |
7,989 |
-1 |
| Jun15 |
140609 |
1256.2 |
1256.2 |
1255.9 |
1255.9 |
+1.4 |
128 |
7,624 |
-5 |
| Aug15 |
140609 |
1256.7 |
1256.7 |
1256.7 |
1256.7 |
+1.5 |
2 |
4,730 |
-2 |
| Oct15 |
140609 |
1257.5 |
1257.5 |
1257.5 |
1257.5 |
+1.5 |
2 |
638 |
+0 |
| Dec15 |
140609 |
1258.1 |
1258.4 |
1257.9 |
1258.4 |
+1.4 |
210 |
11,571 |
+25 |
| Feb16 |
140609 |
1259.8 |
1259.8 |
1259.8 |
1259.8 |
+1.4 |
0 |
848 |
+0 |
| Apr16 |
140609 |
1261.5 |
1261.5 |
1261.5 |
1261.5 |
+1.4 |
|
|
|
| Total Volume and Open Interest |
129,522 |
379,521 |
-3,403 |
| Silver(CMX) |
| Jul14 |
140609 |
1902.0 |
1919.0 |
1898.5 |
1906.6 |
+7.5 |
45,755 |
99,064 |
-3,762 |
| Sep14 |
140609 |
1908.0 |
1921.0 |
1906.5 |
1910.8 |
+7.7 |
3,390 |
19,273 |
+1,368 |
| Dec14 |
140609 |
1911.0 |
1928.0 |
1910.5 |
1915.9 |
+7.8 |
1,905 |
17,027 |
+135 |
| Mar15 |
140609 |
1923.5 |
1923.5 |
1920.4 |
1920.4 |
+7.9 |
331 |
4,376 |
+264 |
| May15 |
140609 |
1927.0 |
1927.0 |
1923.3 |
1923.3 |
+8.0 |
175 |
1,372 |
+125 |
| Jul15 |
140609 |
1926.1 |
1926.1 |
1926.1 |
1926.1 |
+8.1 |
37 |
2,851 |
+2 |
| Sep15 |
140609 |
1928.9 |
1928.9 |
1928.9 |
1928.9 |
+8.2 |
0 |
525 |
+0 |
| Total Volume and Open Interest |
51,795 |
157,832 |
-1,824 |
| Platinum(NYMEX) |
| Jul14 |
140609 |
1453.0 |
1456.5 |
1444.6 |
1454.3 |
+1.3 |
11,345 |
58,589 |
-1,097 |
| Oct14 |
140609 |
1455.1 |
1456.0 |
1445.2 |
1455.0 |
+1.5 |
843 |
9,967 |
+762 |
| Jan15 |
140609 |
1455.3 |
1455.3 |
1455.3 |
1455.3 |
+1.5 |
3 |
95 |
-1 |
| Apr15 |
140609 |
1455.3 |
1455.3 |
1455.3 |
1455.3 |
+1.5 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
12,191 |
68,654 |
-336 |
| Palladium(NYMEX) |
| Jun14 |
140609 |
844.95 |
845.00 |
841.00 |
841.95 |
-2.00 |
65 |
313 |
-21 |
| Sep14 |
140609 |
844.80 |
846.40 |
840.20 |
841.60 |
-2.65 |
2,817 |
39,905 |
-74 |
| Dec14 |
140609 |
845.45 |
845.45 |
841.30 |
841.50 |
-2.70 |
11 |
588 |
+10 |
| Total Volume and Open Interest |
2,895 |
40,820 |
-87 |
| Copper(CMX) |
| Jul14 |
140609 |
305.80 |
305.95 |
301.85 |
304.35 |
-0.75 |
45,091 |
84,411 |
-3,212 |
| Sep14 |
140609 |
305.00 |
305.30 |
301.80 |
303.85 |
-1.15 |
12,415 |
41,764 |
+1,683 |
| Dec14 |
140609 |
305.55 |
305.55 |
301.80 |
303.65 |
-1.35 |
4,437 |
18,357 |
+893 |
| Mar15 |
140609 |
303.15 |
304.00 |
302.95 |
303.85 |
-1.55 |
352 |
2,143 |
+55 |
| May15 |
140609 |
305.00 |
305.00 |
304.15 |
304.15 |
-1.60 |
34 |
389 |
+10 |
| Total Volume and Open Interest |
63,190 |
153,086 |
-606 |
| DJIA Index(CBOT) |
| Jun14 |
140609 |
16934 |
16950 |
16910 |
16936 |
+4 |
86 |
7,566 |
+1 |
| Sep14 |
140609 |
16863 |
16863 |
16863 |
16863 |
+5 |
4 |
14 |
+1 |
| Dec14 |
140609 |
16779 |
16779 |
16779 |
16779 |
+5 |
|
|
|
| Mar15 |
140609 |
16700 |
16700 |
16700 |
16700 |
+5 |
|
|
|
| Total Volume and Open Interest |
90 |
7,580 |
+2 |
| E-mini DJIA Index(CBOT) |
| Jun14 |
140609 |
16940 |
16962 |
16908 |
16936 |
+4 |
157,899 |
128,787 |
+3,066 |
| Sep14 |
140609 |
16860 |
16889 |
16836 |
16863 |
+5 |
1,514 |
3,419 |
+607 |
| Dec14 |
140609 |
16750 |
16800 |
16750 |
16779 |
+5 |
1 |
25 |
-1 |
| Mar15 |
140609 |
16700 |
16700 |
16700 |
16700 |
+5 |
|
|
|
| Total Volume and Open Interest |
159,414 |
132,231 |
+3,672 |
| S & P 500(CME) |
| Jun14 |
140609 |
1949.50 |
1954.50 |
1945.80 |
1950.20 |
+0.90 |
6,977 |
152,741 |
+1,394 |
| Sep14 |
140609 |
1940.50 |
1946.90 |
1939.00 |
1942.80 |
+0.90 |
902 |
4,088 |
+757 |
| Dec14 |
140609 |
1938.20 |
1939.30 |
1932.30 |
1935.20 |
+0.90 |
1 |
3,433 |
+1 |
| Mar15 |
140609 |
1927.70 |
1931.80 |
1924.80 |
1927.70 |
+0.90 |
0 |
393 |
+0 |
| Total Volume and Open Interest |
7,880 |
160,655 |
+2,152 |
| S & P 500 E-Mini(Globex) |
| Jun14 |
140609 |
1949.25 |
1954.75 |
1945.75 |
1950.25 |
+1.00 |
1,676,659 |
3,004,963 |
+201 |
| Sep14 |
140609 |
1942.00 |
1947.25 |
1938.50 |
1942.75 |
+0.75 |
30,557 |
119,486 |
+19,949 |
| Total Volume and Open Interest |
1,707,770 |
3,129,961 |
+20,338 |
| NASDAQ 100(CME) |
| Jun14 |
140609 |
3799.00 |
3803.00 |
3782.00 |
3793.80 |
-4.20 |
451 |
15,939 |
-124 |
| Sep14 |
140609 |
3788.50 |
3794.00 |
3778.00 |
3786.50 |
-4.30 |
31 |
297 |
+19 |
| Dec14 |
140609 |
3779.80 |
3784.50 |
3779.80 |
3779.80 |
-4.70 |
|
|
|
| Total Volume and Open Interest |
482 |
16,236 |
-105 |
| NASDAQ 100 E-Mini(Globex) |
| Jun14 |
140609 |
3800.00 |
3803.00 |
3783.00 |
3793.80 |
-4.20 |
283,290 |
354,530 |
-2,406 |
| Sep14 |
140609 |
3791.30 |
3795.80 |
3776.30 |
3786.50 |
-4.30 |
4,520 |
14,331 |
+2,243 |
| Total Volume and Open Interest |
287,841 |
368,926 |
-156 |
| S & P Midcap 400(CME) |
| Jun14 |
140609 |
1415.10 |
1415.10 |
1411.00 |
1415.10 |
+4.10 |
0 |
1,730 |
+0 |
| Sep14 |
140609 |
1411.70 |
1411.70 |
1407.10 |
1411.70 |
+4.60 |
|
|
|
| Dec14 |
140609 |
1407.60 |
1407.60 |
1403.00 |
1407.60 |
+4.60 |
|
|
|
| Total Volume and Open Interest |
0 |
1,730 |
+0 |
| Volatility Index(CBOE) |
| Jun14 |
140609 |
12.00 |
12.35 |
11.85 |
12.20 |
+0.20 |
85,473 |
191,878 |
-3,562 |
| Jul14 |
140609 |
13.30 |
13.50 |
13.10 |
13.45 |
+0.15 |
62,251 |
125,443 |
+5,633 |
| Aug14 |
140609 |
14.25 |
14.45 |
14.09 |
14.40 |
+0.15 |
23,912 |
36,331 |
+1,220 |
| Sep14 |
140609 |
15.12 |
15.30 |
14.98 |
15.30 |
+0.15 |
14,993 |
35,292 |
+643 |
| Total Volume and Open Interest |
207,631 |
455,012 |
+4,598 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun14 |
140609 |
15195 |
15215 |
15095 |
15170 |
-35 |
20,313 |
58,839 |
-444 |
| Sep14 |
140609 |
15240 |
15255 |
15135 |
15205 |
-35 |
6,001 |
5,853 |
+3,759 |
| Total Volume and Open Interest |
26,314 |
64,692 |
+3,315 |
| Nikkei 225(SGX) |
| Jun14 |
140609 |
15140 |
15150 |
15120 |
15140 |
+45 |
73,441 |
266,986 |
+3,189 |
| Sep14 |
140609 |
15145 |
15145 |
15115 |
15135 |
+45 |
4,438 |
12,816 |
+2,168 |
| Dec14 |
140609 |
15045 |
15045 |
15045 |
15045 |
+45 |
0 |
27,142 |
+0 |
| Total Volume and Open Interest |
78,008 |
316,676 |
+5,486 |
| CAC 40(EURONEXT) |
| Jun14 |
140609 |
4588.0 |
4598.0 |
4568.0 |
4588.0 |
+9.5 |
156,490 |
338,313 |
+9,158 |
| Jul14 |
140609 |
4574.0 |
4590.0 |
4562.0 |
4581.0 |
+9.5 |
396 |
2,690 |
+314 |
| Aug14 |
140609 |
4584.0 |
4585.0 |
4570.0 |
4582.0 |
+3.5 |
42 |
24 |
-1 |
| Total Volume and Open Interest |
156,973 |
341,509 |
+9,471 |
| Hang Seng Index(HKFE) |
| Jun14 |
140609 |
22796 |
23050 |
22780 |
23008 |
+218 |
35,976 |
114,080 |
-257 |
| Jul14 |
140609 |
22700 |
22945 |
22698 |
22910 |
+219 |
789 |
1,751 |
+549 |
| Total Volume and Open Interest |
36,880 |
119,587 |
+283 |
| DAX(EUREX) |
| Jun14 |
140609 |
10008.0 |
10022.5 |
9985.0 |
10006.0 |
+24.0 |
135,262 |
132,912 |
-1,736 |
| Sep14 |
140609 |
10013.5 |
10030.0 |
9995.0 |
10014.5 |
+24.5 |
2,348 |
6,708 |
+1,187 |
| Dec14 |
140609 |
10015.5 |
10020.0 |
10012.0 |
10020.0 |
+23.5 |
159 |
556 |
-27 |
| Total Volume and Open Interest |
137,769 |
140,176 |
-576 |
| FT-SE 100(EURONEXT) |
| Jun14 |
140609 |
6868.00 |
6873.00 |
6852.50 |
6866.00 |
+19.50 |
71,511 |
596,190 |
-589 |
| Sep14 |
140609 |
6820.00 |
6824.50 |
6809.00 |
6818.00 |
+19.50 |
843 |
3,547 |
+523 |
| Dec14 |
140609 |
6791.00 |
6791.00 |
6791.00 |
6791.00 |
+19.50 |
0 |
246 |
+0 |
| Total Volume and Open Interest |
72,354 |
599,983 |
-66 |
| SPI 200(SFE) |
| Jun14 |
140606 |
5443.0 |
5477.0 |
5414.0 |
5461.0 |
+19.0 |
29,915 |
260,045 |
+1,382 |
| Sep14 |
140606 |
5391.0 |
5428.0 |
5388.0 |
5417.0 |
+18.0 |
412 |
3,808 |
+184 |
| Dec14 |
140606 |
5416.0 |
5416.0 |
5416.0 |
5416.0 |
+18.0 |
20 |
2,998 |
+17 |
| Total Volume and Open Interest |
31,412 |
269,581 |
+2,272 |
| FTSE MIB(ISE) |
| Jun14 |
140609 |
22295.00 |
22575.00 |
22280.00 |
22523.00 |
+254.00 |
47,295 |
56,213 |
+2,303 |
| Sep14 |
140609 |
22280.00 |
22440.00 |
22200.00 |
22406.00 |
+219.00 |
801 |
1,105 |
+119 |
| Dec14 |
140609 |
22090.00 |
22296.00 |
22090.00 |
22296.00 |
+226.00 |
0 |
38 |
+0 |
| Total Volume and Open Interest |
48,096 |
57,356 |
+2,422 |
| KOSPI 200(KFE) |
| Jun14 |
140609 |
259.90 |
262.85 |
259.80 |
260.20 |
+0.25 |
143,270 |
111,291 |
-2,330 |
| Sep14 |
140609 |
261.35 |
264.30 |
261.00 |
261.70 |
+0.30 |
2,300 |
6,546 |
+753 |
| Dec14 |
140609 |
265.00 |
265.00 |
264.75 |
264.75 |
+1.50 |
3 |
546 |
-1 |
| Total Volume and Open Interest |
145,576 |
118,798 |
-1,578 |
| GSCI(CME) |
| Jun14 |
140609 |
653.00 |
653.20 |
650.40 |
653.00 |
+5.50 |
403 |
7,636 |
-326 |
| Jul14 |
140609 |
648.35 |
648.40 |
645.80 |
648.35 |
+5.35 |
455 |
1,162 |
+377 |
| Aug14 |
140609 |
643.65 |
643.65 |
643.00 |
643.65 |
+5.20 |
|
|
|
| Total Volume and Open Interest |
858 |
8,798 |
+51 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
