|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 10, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140610 |
1457.00 |
1475.25 |
1454.25 |
1462.50 |
+5.50 |
79,585 |
205,723 |
-15,999 |
Aug14 |
140610 |
1393.75 |
1406.00 |
1389.75 |
1395.25 |
+0.75 |
11,307 |
37,812 |
+770 |
Sep14 |
140610 |
1268.00 |
1277.00 |
1262.75 |
1270.25 |
+3.25 |
2,586 |
21,335 |
-202 |
Nov14 |
140610 |
1222.50 |
1232.50 |
1219.00 |
1229.50 |
+5.25 |
56,510 |
278,806 |
+8,335 |
Jan15 |
140610 |
1228.00 |
1239.00 |
1226.25 |
1236.00 |
+5.25 |
2,490 |
27,585 |
+453 |
Mar15 |
140610 |
1233.75 |
1245.00 |
1232.25 |
1241.75 |
+6.00 |
2,130 |
12,448 |
+284 |
May15 |
140610 |
1235.75 |
1247.25 |
1235.00 |
1244.25 |
+6.00 |
2,045 |
9,744 |
+562 |
Jul15 |
140610 |
1238.00 |
1250.00 |
1238.00 |
1248.50 |
+6.50 |
730 |
10,190 |
+2 |
Aug15 |
140610 |
1235.25 |
1236.00 |
1230.00 |
1236.00 |
+6.00 |
10 |
49 |
+5 |
Sep15 |
140610 |
1208.25 |
1210.00 |
1207.50 |
1210.00 |
+0.50 |
7 |
20 |
+4 |
Nov15 |
140610 |
1195.25 |
1202.25 |
1193.00 |
1199.75 |
+1.75 |
258 |
17,088 |
+46 |
Jan16 |
140610 |
1201.50 |
1203.25 |
1201.50 |
1203.25 |
+1.75 |
4 |
48 |
+0 |
Mar16 |
140610 |
1201.50 |
1201.50 |
1200.25 |
1201.50 |
+1.25 |
0 |
9 |
+0 |
May16 |
140610 |
1201.00 |
1201.00 |
1199.75 |
1201.00 |
+1.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
157,665 |
621,123 |
-5,740 |
Soybean Meal(CBOT) |
Jul14 |
140610 |
482.90 |
492.00 |
481.00 |
484.50 |
+2.30 |
36,683 |
135,215 |
-7,842 |
Aug14 |
140610 |
455.20 |
461.90 |
453.40 |
458.10 |
+3.10 |
6,578 |
34,409 |
+241 |
Sep14 |
140610 |
421.60 |
427.30 |
420.30 |
424.70 |
+3.00 |
1,504 |
13,907 |
+293 |
Oct14 |
140610 |
399.40 |
405.80 |
398.90 |
404.60 |
+4.90 |
724 |
14,256 |
+104 |
Dec14 |
140610 |
397.00 |
402.90 |
390.50 |
401.80 |
+4.80 |
20,822 |
90,108 |
+3,952 |
Jan15 |
140610 |
394.70 |
400.80 |
394.70 |
400.20 |
+5.20 |
1,458 |
10,684 |
+54 |
Mar15 |
140610 |
394.30 |
400.60 |
393.90 |
400.00 |
+5.30 |
1,135 |
8,095 |
+109 |
May15 |
140610 |
393.30 |
399.90 |
393.20 |
398.90 |
+5.10 |
1,704 |
6,555 |
+782 |
Jul15 |
140610 |
392.80 |
399.00 |
392.80 |
398.20 |
+5.00 |
784 |
6,986 |
+24 |
Aug15 |
140610 |
393.10 |
393.10 |
389.50 |
393.10 |
+3.60 |
95 |
881 |
+39 |
Total Volume and Open Interest |
71,690 |
323,183 |
-2,250 |
Soybean Oil(CBOT) |
Jul14 |
140610 |
39.28 |
39.34 |
38.80 |
38.94 |
-0.34 |
40,977 |
144,261 |
-4,548 |
Aug14 |
140610 |
39.41 |
39.47 |
38.97 |
39.07 |
-0.35 |
9,686 |
29,096 |
+413 |
Sep14 |
140610 |
39.51 |
39.54 |
39.00 |
39.08 |
-0.43 |
3,782 |
15,647 |
+255 |
Oct14 |
140610 |
39.44 |
39.45 |
38.86 |
38.94 |
-0.51 |
1,362 |
14,519 |
+155 |
Dec14 |
140610 |
39.59 |
39.61 |
38.95 |
39.08 |
-0.52 |
22,828 |
112,631 |
+5,281 |
Jan15 |
140610 |
39.75 |
39.75 |
39.14 |
39.23 |
-0.52 |
4,141 |
10,220 |
-292 |
Mar15 |
140610 |
40.00 |
40.02 |
39.41 |
39.51 |
-0.51 |
3,998 |
7,336 |
+2,462 |
May15 |
140610 |
39.95 |
40.28 |
39.66 |
39.74 |
-0.54 |
1,028 |
3,472 |
+64 |
Jul15 |
140610 |
40.00 |
40.51 |
39.96 |
40.01 |
-0.50 |
341 |
2,795 |
+54 |
Aug15 |
140610 |
40.03 |
40.48 |
40.03 |
40.03 |
-0.45 |
25 |
626 |
+6 |
Total Volume and Open Interest |
88,328 |
343,134 |
+3,872 |
Canola(WCE) |
Jul14 |
140610 |
460.0 |
465.8 |
457.0 |
461.7 |
-0.6 |
5,626 |
45,914 |
-1,367 |
Nov14 |
140610 |
459.0 |
466.4 |
457.5 |
458.7 |
-4.4 |
7,962 |
87,980 |
+743 |
Jan15 |
140610 |
471.6 |
471.9 |
463.7 |
464.3 |
-4.4 |
577 |
23,019 |
+312 |
Mar15 |
140610 |
466.6 |
467.5 |
466.6 |
467.3 |
-4.2 |
193 |
9,333 |
+3 |
May15 |
140610 |
475.0 |
475.0 |
468.6 |
469.3 |
-4.2 |
175 |
4,635 |
-15 |
Total Volume and Open Interest |
15,168 |
173,919 |
-54 |
Corn(CBOT) |
Jul14 |
140610 |
450.50 |
455.00 |
444.75 |
445.50 |
-5.50 |
163,777 |
449,067 |
-10,691 |
Sep14 |
140610 |
447.00 |
450.75 |
440.50 |
441.25 |
-6.25 |
96,228 |
311,600 |
+20,539 |
Dec14 |
140610 |
449.50 |
452.50 |
443.75 |
445.00 |
-5.00 |
81,386 |
443,354 |
+1,774 |
Mar15 |
140610 |
459.00 |
462.25 |
454.75 |
455.50 |
-4.25 |
11,684 |
71,733 |
+405 |
May15 |
140610 |
466.00 |
468.75 |
461.50 |
462.25 |
-4.25 |
2,597 |
16,863 |
+579 |
Jul15 |
140610 |
470.25 |
475.00 |
467.75 |
468.75 |
-3.75 |
3,381 |
32,438 |
+845 |
Sep15 |
140610 |
463.25 |
466.75 |
462.50 |
463.25 |
-3.50 |
708 |
4,232 |
+262 |
Dec15 |
140610 |
461.25 |
463.50 |
457.00 |
457.75 |
-3.25 |
2,506 |
49,644 |
+978 |
Mar16 |
140610 |
468.50 |
469.75 |
466.75 |
466.75 |
-3.00 |
38 |
1,047 |
+18 |
May16 |
140610 |
472.25 |
475.00 |
472.25 |
472.25 |
-2.75 |
4 |
244 |
+0 |
Total Volume and Open Interest |
362,423 |
1,383,208 |
+14,748 |
Wheat(CBOT) |
Jul14 |
140610 |
614.75 |
616.00 |
599.25 |
601.25 |
-11.25 |
66,067 |
175,841 |
-7,209 |
Sep14 |
140610 |
626.50 |
628.00 |
611.25 |
613.00 |
-11.75 |
33,092 |
86,045 |
+9,253 |
Dec14 |
140610 |
650.50 |
651.75 |
635.25 |
637.00 |
-11.25 |
18,663 |
78,259 |
-128 |
Mar15 |
140610 |
670.00 |
672.00 |
656.50 |
658.00 |
-10.00 |
4,445 |
26,689 |
+587 |
May15 |
140610 |
683.00 |
685.00 |
670.00 |
671.00 |
-8.25 |
478 |
4,101 |
+99 |
Jul15 |
140610 |
688.00 |
690.00 |
674.75 |
676.75 |
-9.25 |
5,017 |
17,527 |
+2,319 |
Total Volume and Open Interest |
128,044 |
393,743 |
+4,909 |
Wheat(KCBT) |
Jul14 |
140610 |
734.50 |
737.50 |
723.00 |
726.00 |
-7.75 |
18,872 |
57,008 |
-3,332 |
Sep14 |
140610 |
737.75 |
740.50 |
726.50 |
729.50 |
-7.25 |
11,103 |
36,438 |
+3,744 |
Dec14 |
140610 |
747.25 |
748.25 |
736.25 |
739.25 |
-7.25 |
4,813 |
37,615 |
+243 |
Mar15 |
140610 |
750.25 |
751.50 |
741.50 |
744.25 |
-7.25 |
576 |
4,848 |
+167 |
May15 |
140610 |
747.75 |
749.75 |
740.00 |
742.25 |
-7.50 |
364 |
964 |
+81 |
Jul15 |
140610 |
737.00 |
740.50 |
730.00 |
732.25 |
-8.25 |
1,188 |
4,795 |
+575 |
Total Volume and Open Interest |
36,954 |
142,453 |
+1,478 |
Wheat(MGE) |
Jul14 |
140610 |
703.75 |
707.50 |
695.75 |
699.50 |
-5.00 |
4,921 |
24,992 |
-1,980 |
Sep14 |
140610 |
709.50 |
712.25 |
702.00 |
705.75 |
-4.25 |
3,699 |
20,345 |
+1,110 |
Dec14 |
140610 |
721.00 |
723.25 |
713.50 |
716.75 |
-4.00 |
1,229 |
18,830 |
+241 |
Mar15 |
140610 |
731.00 |
731.50 |
722.50 |
725.25 |
-4.50 |
204 |
5,446 |
+22 |
May15 |
140610 |
727.25 |
729.50 |
727.25 |
729.25 |
-5.25 |
0 |
509 |
+0 |
Total Volume and Open Interest |
10,057 |
70,618 |
-607 |
Oats(CBOT) |
Jul14 |
140610 |
344.75 |
348.50 |
338.75 |
347.50 |
+4.50 |
245 |
4,054 |
+11 |
Sep14 |
140610 |
328.00 |
335.00 |
326.50 |
334.50 |
+5.25 |
39 |
1,246 |
+14 |
Dec14 |
140610 |
321.00 |
332.50 |
320.50 |
329.50 |
+8.25 |
118 |
2,813 |
+12 |
Mar15 |
140610 |
317.00 |
326.00 |
315.00 |
323.75 |
+8.25 |
5 |
241 |
+3 |
Total Volume and Open Interest |
407 |
8,366 |
+40 |
Rough Rice(CBOT) |
Jul14 |
140610 |
14.15 |
14.18 |
14.02 |
14.03 |
-0.11 |
370 |
4,105 |
-20 |
Sep14 |
140610 |
13.94 |
13.98 |
13.74 |
13.76 |
-0.19 |
53 |
3,228 |
+5 |
Nov14 |
140610 |
14.07 |
14.10 |
13.93 |
13.94 |
-0.16 |
25 |
1,213 |
+1 |
Jan15 |
140610 |
14.24 |
14.24 |
14.10 |
14.10 |
-0.15 |
0 |
23 |
+0 |
Total Volume and Open Interest |
448 |
8,656 |
-14 |
Live Cattle(CME) |
Jun14 |
140610 |
143.050 |
143.800 |
142.350 |
143.500 |
+0.675 |
17,628 |
36,955 |
-5,623 |
Aug14 |
140610 |
143.550 |
143.825 |
142.650 |
143.400 |
+0.115 |
27,309 |
180,554 |
-366 |
Oct14 |
140610 |
146.200 |
146.500 |
145.350 |
145.950 |
+0.125 |
11,512 |
67,971 |
+927 |
Dec14 |
140610 |
148.535 |
149.150 |
147.900 |
148.735 |
+0.135 |
8,252 |
41,181 |
+746 |
Feb15 |
140610 |
150.300 |
151.050 |
149.800 |
150.735 |
+0.355 |
2,367 |
17,513 |
+226 |
Apr15 |
140610 |
151.535 |
152.250 |
151.130 |
152.075 |
+0.250 |
1,341 |
8,676 |
+356 |
Total Volume and Open Interest |
68,718 |
357,039 |
-3,559 |
Feeder Cattle(CME) |
Aug14 |
140610 |
203.650 |
205.600 |
202.380 |
205.185 |
+1.650 |
3,180 |
27,816 |
+1 |
Sep14 |
140610 |
203.900 |
205.880 |
202.800 |
205.800 |
+1.920 |
924 |
4,961 |
+222 |
Oct14 |
140610 |
204.400 |
205.985 |
202.950 |
205.650 |
+1.820 |
1,427 |
7,679 |
+31 |
Nov14 |
140610 |
204.600 |
205.550 |
202.650 |
205.300 |
+1.850 |
625 |
3,935 |
+9 |
Jan15 |
140610 |
199.500 |
201.000 |
198.300 |
200.000 |
+1.120 |
254 |
3,283 |
+51 |
Mar15 |
140610 |
198.330 |
200.035 |
197.750 |
199.950 |
+1.665 |
80 |
791 |
+33 |
Apr15 |
140610 |
199.035 |
200.435 |
198.830 |
200.285 |
+1.485 |
31 |
144 |
-1 |
Total Volume and Open Interest |
6,531 |
48,630 |
+355 |
Lean Hogs(CME) |
Jun14 |
140610 |
115.100 |
115.650 |
114.700 |
115.300 |
+1.000 |
7,206 |
20,292 |
-2,686 |
Jul14 |
140610 |
126.700 |
126.885 |
124.850 |
125.150 |
-0.800 |
23,692 |
57,369 |
-2,245 |
Aug14 |
140610 |
130.400 |
130.575 |
129.150 |
129.750 |
-0.350 |
18,087 |
65,724 |
+2,404 |
Oct14 |
140610 |
107.900 |
108.500 |
107.500 |
108.450 |
+0.850 |
4,502 |
46,675 |
-6 |
Dec14 |
140610 |
95.285 |
95.600 |
94.650 |
95.150 |
+0.050 |
4,045 |
37,113 |
-691 |
Feb15 |
140610 |
90.400 |
91.000 |
89.930 |
90.950 |
+0.370 |
1,151 |
13,615 |
+245 |
Apr15 |
140610 |
88.800 |
89.150 |
88.535 |
88.950 |
+0.250 |
265 |
7,799 |
+102 |
May15 |
140610 |
92.300 |
92.300 |
91.500 |
91.500 |
unch |
9 |
403 |
+2 |
Total Volume and Open Interest |
59,071 |
252,578 |
-2,857 |
Class III Milk(CME) |
Jun14 |
140610 |
21.29 |
21.33 |
21.24 |
21.28 |
+0.01 |
140 |
4,757 |
+62 |
Jul14 |
140610 |
20.64 |
20.85 |
20.54 |
20.71 |
+0.17 |
166 |
3,887 |
-48 |
Aug14 |
140610 |
20.52 |
20.66 |
20.44 |
20.49 |
+0.05 |
76 |
3,233 |
+23 |
Sep14 |
140610 |
20.45 |
20.50 |
20.41 |
20.45 |
+0.04 |
50 |
2,700 |
+22 |
Oct14 |
140610 |
20.08 |
20.08 |
20.03 |
20.05 |
+0.02 |
30 |
2,273 |
+5 |
Total Volume and Open Interest |
549 |
24,673 |
+113 |
Cocoa(ICE) |
Jul14 |
140610 |
3087 |
3095 |
3075 |
3087 |
+10 |
25,054 |
46,932 |
-14,856 |
Sep14 |
140610 |
3092 |
3093 |
3073 |
3085 |
+5 |
19,381 |
84,595 |
+9,933 |
Dec14 |
140610 |
3091 |
3094 |
3077 |
3085 |
+3 |
4,423 |
49,579 |
+1,535 |
Mar15 |
140610 |
3077 |
3090 |
3072 |
3080 |
+2 |
1,023 |
28,478 |
+612 |
May15 |
140610 |
3089 |
3093 |
3077 |
3083 |
+3 |
178 |
5,515 |
+47 |
Jul15 |
140610 |
3086 |
3087 |
3077 |
3080 |
+3 |
52 |
3,846 |
+21 |
Sep15 |
140610 |
3085 |
3087 |
3081 |
3081 |
+2 |
2 |
934 |
+1 |
Total Volume and Open Interest |
50,126 |
220,603 |
-2,694 |
Coffee "C"(ICE) |
Jul14 |
140610 |
165.35 |
167.85 |
165.10 |
165.65 |
+0.30 |
17,934 |
55,218 |
-4,301 |
Sep14 |
140610 |
168.30 |
170.40 |
167.80 |
168.30 |
+0.35 |
11,621 |
50,935 |
+5,715 |
Dec14 |
140610 |
171.60 |
173.70 |
171.30 |
171.80 |
+0.35 |
2,139 |
31,283 |
+297 |
Mar15 |
140610 |
175.30 |
176.70 |
174.35 |
174.85 |
+0.40 |
1,113 |
17,040 |
+545 |
May15 |
140610 |
177.35 |
177.90 |
176.00 |
176.45 |
+0.35 |
151 |
4,246 |
+46 |
Jul15 |
140610 |
178.45 |
178.50 |
176.65 |
176.95 |
+0.25 |
40 |
1,325 |
+6 |
Total Volume and Open Interest |
33,021 |
167,724 |
+2,321 |
Orange Juice(ICE) |
Jul14 |
140610 |
164.50 |
166.00 |
164.25 |
165.05 |
+0.75 |
642 |
12,067 |
-256 |
Sep14 |
140610 |
166.75 |
167.65 |
166.00 |
166.75 |
-0.15 |
500 |
4,732 |
+159 |
Nov14 |
140610 |
168.30 |
169.00 |
167.70 |
168.30 |
unch |
63 |
990 |
+35 |
Jan15 |
140610 |
170.70 |
170.90 |
169.50 |
170.10 |
+0.20 |
9 |
346 |
+5 |
Mar15 |
140610 |
172.00 |
172.25 |
171.75 |
171.75 |
+0.60 |
0 |
11 |
+0 |
May15 |
140610 |
171.75 |
171.75 |
171.75 |
171.75 |
+0.60 |
|
|
|
Total Volume and Open Interest |
1,214 |
18,146 |
-57 |
Sugar #11(ICE) |
Jul14 |
140610 |
17.04 |
17.08 |
16.84 |
16.97 |
-0.01 |
84,777 |
277,239 |
-18,198 |
Oct14 |
140610 |
17.74 |
17.87 |
17.64 |
17.76 |
unch |
63,214 |
313,633 |
+20,756 |
Mar15 |
140610 |
18.80 |
18.87 |
18.64 |
18.79 |
+0.01 |
18,083 |
147,806 |
+4,071 |
May15 |
140610 |
18.82 |
18.90 |
18.69 |
18.81 |
-0.01 |
3,600 |
27,317 |
-94 |
Jul15 |
140610 |
18.85 |
18.93 |
18.72 |
18.82 |
-0.05 |
7,857 |
47,136 |
+3,861 |
Oct15 |
140610 |
19.03 |
19.11 |
18.89 |
19.01 |
-0.04 |
801 |
22,607 |
+437 |
Mar16 |
140610 |
19.31 |
19.48 |
19.30 |
19.38 |
-0.05 |
177 |
11,964 |
+28 |
May16 |
140610 |
19.28 |
19.45 |
19.28 |
19.36 |
-0.03 |
80 |
2,335 |
+47 |
Total Volume and Open Interest |
178,752 |
861,067 |
+10,982 |
London Cocoa(LCE) |
Jul14 |
140610 |
1959 |
1964 |
1954 |
1961 |
+5 |
4,325 |
51,320 |
+478 |
Sep14 |
140610 |
1947 |
1951 |
1942 |
1948 |
+4 |
5,747 |
73,061 |
+770 |
Dec14 |
140610 |
1931 |
1935 |
1927 |
1933 |
+4 |
1,760 |
53,914 |
+379 |
Mar15 |
140610 |
1923 |
1926 |
1916 |
1922 |
+2 |
1,439 |
63,032 |
+690 |
May15 |
140610 |
1914 |
1915 |
1911 |
1912 |
+2 |
132 |
19,783 |
+265 |
Jul15 |
140610 |
1908 |
1908 |
1906 |
1906 |
+2 |
24 |
2,004 |
+4 |
Sep15 |
140610 |
1901 |
1901 |
1900 |
1900 |
+3 |
24 |
1,321 |
+14 |
Total Volume and Open Interest |
13,451 |
265,913 |
+2,617 |
London Sugar(LCE) |
Aug14 |
140610 |
458.40 |
465.30 |
455.60 |
460.50 |
+0.60 |
4,874 |
37,867 |
-437 |
Oct14 |
140610 |
468.80 |
475.40 |
466.70 |
471.40 |
+0.90 |
3,696 |
24,750 |
+465 |
Dec14 |
140610 |
479.90 |
486.20 |
478.10 |
482.50 |
+1.00 |
316 |
8,723 |
+38 |
Mar15 |
140610 |
491.10 |
495.90 |
490.30 |
493.40 |
+0.30 |
161 |
6,719 |
-36 |
May15 |
140610 |
496.90 |
501.60 |
496.90 |
498.40 |
+0.50 |
2 |
2,285 |
-67 |
Total Volume and Open Interest |
9,060 |
82,914 |
-33 |
Cotton(ICE) |
Jul14 |
140610 |
84.55 |
86.66 |
84.45 |
86.30 |
+1.75 |
15,751 |
80,517 |
-6,516 |
Oct14 |
140610 |
76.54 |
77.16 |
76.54 |
76.93 |
-0.05 |
10 |
153 |
+1 |
Dec14 |
140610 |
77.29 |
77.65 |
77.01 |
77.25 |
-0.04 |
11,860 |
85,947 |
+2,748 |
Mar15 |
140610 |
77.99 |
78.85 |
77.84 |
78.62 |
+0.60 |
1,253 |
11,207 |
+886 |
May15 |
140610 |
79.08 |
79.88 |
79.03 |
79.62 |
+0.51 |
27 |
837 |
+2 |
Jul15 |
140610 |
80.13 |
80.80 |
80.00 |
80.47 |
+0.36 |
67 |
1,294 |
+5 |
Total Volume and Open Interest |
29,023 |
181,422 |
-2,841 |
Lumber(CME) |
Jul14 |
140610 |
304.9 |
308.2 |
297.0 |
299.2 |
-5.4 |
246 |
2,750 |
-102 |
Sep14 |
140610 |
307.7 |
307.7 |
298.4 |
298.5 |
-9.9 |
167 |
2,477 |
+59 |
Nov14 |
140610 |
305.0 |
308.5 |
301.5 |
302.3 |
-6.1 |
8 |
199 |
+1 |
Jan15 |
140610 |
310.0 |
315.0 |
310.0 |
310.0 |
-4.0 |
0 |
20 |
+0 |
Total Volume and Open Interest |
421 |
5,448 |
-42 |
Crude Oil(NYM) |
Jul14 |
140610 |
104.46 |
105.06 |
103.98 |
104.35 |
-0.06 |
197,758 |
244,426 |
-17,309 |
Aug14 |
140610 |
103.68 |
104.23 |
103.12 |
103.49 |
-0.10 |
91,517 |
202,915 |
+10,338 |
Sep14 |
140610 |
102.65 |
103.18 |
102.11 |
102.49 |
-0.11 |
46,077 |
158,087 |
+6,131 |
Oct14 |
140610 |
101.47 |
102.04 |
101.03 |
101.42 |
-0.09 |
18,962 |
96,021 |
+3,145 |
Nov14 |
140610 |
100.67 |
100.91 |
100.02 |
100.40 |
-0.08 |
17,265 |
57,446 |
+354 |
Dec14 |
140610 |
99.45 |
99.93 |
99.02 |
99.43 |
-0.09 |
41,158 |
240,156 |
+572 |
Jan15 |
140610 |
98.47 |
98.83 |
98.07 |
98.46 |
-0.10 |
9,991 |
62,461 |
+1,232 |
Feb15 |
140610 |
97.70 |
97.85 |
97.14 |
97.53 |
-0.10 |
1,205 |
31,719 |
+105 |
Mar15 |
140610 |
96.82 |
97.00 |
96.25 |
96.68 |
-0.10 |
3,611 |
55,864 |
+604 |
Apr15 |
140610 |
96.00 |
96.16 |
95.77 |
95.86 |
-0.11 |
578 |
23,231 |
+20 |
May15 |
140610 |
95.28 |
95.28 |
95.08 |
95.15 |
-0.11 |
977 |
20,611 |
+112 |
Jun15 |
140610 |
94.44 |
94.88 |
94.11 |
94.52 |
-0.11 |
7,125 |
84,178 |
+2,079 |
Jul15 |
140610 |
93.78 |
93.81 |
93.78 |
93.81 |
-0.11 |
367 |
21,232 |
+85 |
Aug15 |
140610 |
93.40 |
93.40 |
93.18 |
93.18 |
-0.10 |
274 |
17,928 |
+114 |
Sep15 |
140610 |
92.66 |
92.66 |
92.66 |
92.66 |
-0.09 |
544 |
24,504 |
+63 |
Oct15 |
140610 |
92.27 |
92.28 |
92.20 |
92.20 |
-0.08 |
80 |
17,414 |
+6 |
Total Volume and Open Interest |
452,986 |
1,672,477 |
+7,613 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140610 |
104.500 |
105.050 |
104.000 |
104.350 |
-0.050 |
3,130 |
4,574 |
+37 |
Aug14 |
140610 |
103.650 |
104.250 |
103.150 |
103.500 |
-0.100 |
216 |
1,391 |
+142 |
Sep14 |
140610 |
102.550 |
103.125 |
102.325 |
102.500 |
-0.100 |
17 |
1,174 |
+10 |
Oct14 |
140610 |
101.775 |
101.775 |
101.350 |
101.425 |
-0.075 |
33 |
793 |
-30 |
Nov14 |
140610 |
100.400 |
100.400 |
100.400 |
100.400 |
-0.075 |
42 |
10 |
-11 |
Dec14 |
140610 |
99.600 |
99.825 |
99.425 |
99.425 |
-0.100 |
13 |
610 |
+11 |
Jan15 |
140610 |
98.450 |
98.450 |
98.450 |
98.450 |
-0.100 |
0 |
5 |
+0 |
Feb15 |
140610 |
97.525 |
97.525 |
97.525 |
97.525 |
-0.100 |
0 |
1 |
+0 |
Mar15 |
140610 |
96.675 |
96.675 |
96.675 |
96.675 |
-0.100 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,451 |
8,636 |
+159 |
NY Harbor ULSD(NYM) |
Jul14 |
140610 |
288.82 |
289.74 |
286.88 |
288.41 |
-0.71 |
49,300 |
80,622 |
-2,782 |
Aug14 |
140610 |
289.74 |
290.42 |
287.60 |
289.11 |
-0.70 |
19,312 |
43,292 |
+1,902 |
Sep14 |
140610 |
290.24 |
291.05 |
288.36 |
289.80 |
-0.73 |
9,394 |
33,396 |
+628 |
Oct14 |
140610 |
291.40 |
291.58 |
289.04 |
290.43 |
-0.74 |
4,947 |
16,909 |
+1,149 |
Nov14 |
140610 |
291.99 |
292.16 |
289.66 |
291.10 |
-0.69 |
3,930 |
11,055 |
+1,176 |
Dec14 |
140610 |
292.14 |
292.65 |
290.04 |
291.58 |
-0.66 |
5,261 |
30,201 |
+936 |
Jan15 |
140610 |
292.87 |
292.87 |
290.78 |
291.89 |
-0.61 |
1,745 |
11,483 |
+316 |
Feb15 |
140610 |
291.97 |
291.97 |
289.76 |
291.21 |
-0.56 |
2,238 |
5,338 |
+174 |
Mar15 |
140610 |
290.35 |
290.35 |
288.50 |
289.81 |
-0.50 |
2,203 |
8,914 |
+918 |
Apr15 |
140610 |
288.45 |
288.59 |
286.81 |
288.21 |
-0.51 |
1,796 |
5,073 |
+983 |
May15 |
140610 |
287.15 |
287.15 |
285.90 |
286.92 |
-0.53 |
1,564 |
3,438 |
+738 |
Jun15 |
140610 |
286.02 |
286.02 |
284.72 |
285.81 |
-0.53 |
790 |
15,338 |
+313 |
Jul15 |
140610 |
285.07 |
285.20 |
283.99 |
285.20 |
-0.53 |
116 |
1,479 |
+26 |
Aug15 |
140610 |
284.65 |
284.73 |
284.53 |
284.73 |
-0.52 |
123 |
758 |
+2 |
Total Volume and Open Interest |
103,812 |
281,576 |
+6,486 |
RBOB Gasoline(NYM) |
Jul14 |
140610 |
298.68 |
299.97 |
295.45 |
297.45 |
-1.03 |
56,039 |
103,360 |
-8,456 |
Aug14 |
140610 |
295.46 |
296.66 |
292.50 |
294.38 |
-0.95 |
28,578 |
55,303 |
+2,500 |
Sep14 |
140610 |
291.18 |
292.31 |
288.44 |
290.26 |
-0.78 |
15,741 |
42,046 |
+4,059 |
Oct14 |
140610 |
274.53 |
275.36 |
271.92 |
273.52 |
-0.80 |
8,760 |
33,052 |
+2,006 |
Nov14 |
140610 |
269.74 |
270.53 |
267.56 |
268.95 |
-0.64 |
5,048 |
20,277 |
+1,722 |
Dec14 |
140610 |
266.34 |
267.10 |
264.04 |
265.69 |
-0.55 |
3,855 |
26,696 |
+246 |
Jan15 |
140610 |
264.22 |
265.06 |
262.54 |
263.96 |
-0.50 |
553 |
9,607 |
+110 |
Feb15 |
140610 |
264.33 |
264.34 |
263.12 |
263.72 |
-0.45 |
449 |
5,989 |
+179 |
Mar15 |
140610 |
265.22 |
265.22 |
263.15 |
264.44 |
-0.39 |
909 |
4,662 |
+421 |
Apr15 |
140610 |
281.32 |
281.32 |
280.97 |
280.97 |
-0.38 |
200 |
3,714 |
+19 |
Total Volume and Open Interest |
120,409 |
308,698 |
+3,011 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140610 |
298.50 |
298.50 |
297.45 |
297.50 |
-1.00 |
0 |
1 |
+0 |
Aug14 |
140610 |
294.40 |
294.40 |
294.38 |
294.40 |
-0.90 |
|
|
|
Sep14 |
140610 |
290.30 |
290.30 |
290.26 |
290.30 |
-0.70 |
|
|
|
Oct14 |
140610 |
273.50 |
273.52 |
273.50 |
273.50 |
-0.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul14 |
140610 |
4.630 |
4.636 |
4.520 |
4.530 |
-0.115 |
109,210 |
197,493 |
-20,697 |
Aug14 |
140610 |
4.615 |
4.626 |
4.516 |
4.523 |
-0.112 |
47,416 |
87,159 |
+6,958 |
Sep14 |
140610 |
4.607 |
4.607 |
4.500 |
4.507 |
-0.109 |
46,585 |
94,530 |
+11,002 |
Oct14 |
140610 |
4.592 |
4.603 |
4.499 |
4.508 |
-0.103 |
23,712 |
100,877 |
+2,447 |
Nov14 |
140610 |
4.626 |
4.637 |
4.536 |
4.547 |
-0.098 |
14,813 |
48,774 |
+2,666 |
Dec14 |
140610 |
4.698 |
4.703 |
4.613 |
4.620 |
-0.099 |
5,161 |
74,145 |
+152 |
Jan15 |
140610 |
4.754 |
4.763 |
4.670 |
4.678 |
-0.098 |
9,957 |
72,864 |
+930 |
Feb15 |
140610 |
4.699 |
4.715 |
4.636 |
4.643 |
-0.092 |
2,298 |
29,304 |
-260 |
Mar15 |
140610 |
4.597 |
4.619 |
4.546 |
4.556 |
-0.080 |
5,366 |
54,381 |
+495 |
Apr15 |
140610 |
4.129 |
4.160 |
4.110 |
4.126 |
-0.030 |
6,034 |
62,745 |
+1,172 |
May15 |
140610 |
4.105 |
4.105 |
4.080 |
4.095 |
-0.023 |
1,904 |
27,571 |
+534 |
Jun15 |
140610 |
4.137 |
4.137 |
4.098 |
4.114 |
-0.019 |
1,419 |
18,072 |
+396 |
Jul15 |
140610 |
4.161 |
4.166 |
4.124 |
4.141 |
-0.017 |
733 |
11,260 |
+425 |
Aug15 |
140610 |
4.122 |
4.134 |
4.122 |
4.134 |
-0.019 |
142 |
13,256 |
+7 |
Sep15 |
140610 |
4.115 |
4.115 |
4.115 |
4.115 |
-0.021 |
337 |
8,726 |
+247 |
Oct15 |
140610 |
4.148 |
4.148 |
4.123 |
4.136 |
-0.020 |
709 |
24,517 |
+299 |
Total Volume and Open Interest |
276,366 |
1,013,364 |
+6,813 |
Brent Crude Oil(ICE) |
Jul14 |
140610 |
109.95 |
110.32 |
109.10 |
109.52 |
-0.47 |
155,003 |
166,434 |
-24,458 |
Aug14 |
140610 |
109.18 |
109.50 |
108.43 |
108.86 |
-0.29 |
156,157 |
276,791 |
-5,842 |
Sep14 |
140610 |
108.40 |
108.76 |
107.75 |
108.18 |
-0.23 |
89,645 |
279,384 |
+24,338 |
Oct14 |
140610 |
107.75 |
108.14 |
107.19 |
107.61 |
-0.20 |
26,973 |
101,294 |
+662 |
Nov14 |
140610 |
107.35 |
107.66 |
106.73 |
107.15 |
-0.18 |
19,857 |
65,618 |
-1,821 |
Dec14 |
140610 |
106.82 |
107.20 |
106.28 |
106.72 |
-0.16 |
55,532 |
177,877 |
+2,435 |
Jan15 |
140610 |
106.58 |
106.74 |
105.94 |
106.29 |
-0.15 |
12,833 |
52,628 |
+1,773 |
Feb15 |
140610 |
106.12 |
106.29 |
105.55 |
105.85 |
-0.13 |
15,180 |
29,241 |
-5,225 |
Mar15 |
140610 |
105.73 |
105.83 |
105.04 |
105.43 |
-0.10 |
22,096 |
37,692 |
+1,028 |
Apr15 |
140610 |
105.18 |
105.18 |
104.99 |
104.99 |
-0.09 |
10,586 |
30,456 |
+7,531 |
May15 |
140610 |
104.62 |
104.62 |
104.62 |
104.62 |
-0.07 |
1,799 |
17,495 |
+118 |
Jun15 |
140610 |
104.33 |
104.60 |
103.85 |
104.25 |
-0.05 |
11,001 |
71,595 |
-12,706 |
Jul15 |
140610 |
103.93 |
103.93 |
103.93 |
103.93 |
-0.05 |
555 |
18,178 |
+71 |
Aug15 |
140610 |
103.56 |
103.56 |
103.56 |
103.56 |
-0.03 |
380 |
12,599 |
+159 |
Total Volume and Open Interest |
598,103 |
1,593,461 |
-11,870 |
Gas Oil(ICE) |
Jun14 |
140610 |
891.00 |
892.25 |
883.50 |
884.75 |
-7.50 |
25,315 |
33,837 |
-4,992 |
Jul14 |
140610 |
892.75 |
895.00 |
885.75 |
887.50 |
-7.50 |
71,608 |
108,956 |
-1,161 |
Aug14 |
140610 |
895.00 |
897.25 |
888.00 |
890.00 |
-7.25 |
31,394 |
83,063 |
+5,138 |
Sep14 |
140610 |
898.75 |
899.50 |
890.25 |
892.25 |
-7.00 |
17,249 |
46,743 |
-928 |
Oct14 |
140610 |
899.50 |
900.25 |
891.25 |
893.25 |
-6.75 |
9,814 |
33,584 |
-1,779 |
Nov14 |
140610 |
898.50 |
899.75 |
891.25 |
893.25 |
-6.50 |
5,781 |
27,761 |
+1,019 |
Dec14 |
140610 |
898.00 |
898.75 |
889.50 |
892.00 |
-6.25 |
15,153 |
65,594 |
+451 |
Jan15 |
140610 |
895.00 |
896.00 |
888.25 |
890.00 |
-6.25 |
1,451 |
17,520 |
+167 |
Total Volume and Open Interest |
177,765 |
417,058 |
-2,085 |
Ethanol(CBOT) |
Jul14 |
140610 |
2.151 |
2.155 |
2.132 |
2.145 |
-0.013 |
395 |
1,472 |
-155 |
Aug14 |
140610 |
2.060 |
2.070 |
2.046 |
2.055 |
-0.011 |
249 |
1,277 |
-5 |
Sep14 |
140610 |
1.980 |
1.985 |
1.971 |
1.972 |
-0.011 |
180 |
807 |
+23 |
Oct14 |
140610 |
1.910 |
1.910 |
1.910 |
1.910 |
-0.011 |
106 |
730 |
-3 |
Nov14 |
140610 |
1.839 |
1.842 |
1.839 |
1.842 |
-0.011 |
141 |
450 |
-49 |
Dec14 |
140610 |
1.800 |
1.801 |
1.797 |
1.800 |
-0.014 |
79 |
617 |
+2 |
Jan15 |
140610 |
1.765 |
1.765 |
1.765 |
1.765 |
-0.012 |
21 |
505 |
-5 |
Feb15 |
140610 |
1.750 |
1.750 |
1.750 |
1.750 |
-0.012 |
6 |
251 |
+4 |
Total Volume and Open Interest |
1,177 |
6,432 |
-188 |
WTI Crude Oil(ICE) |
Jul14 |
140610 |
104.49 |
105.05 |
103.98 |
104.35 |
-0.06 |
34,563 |
74,026 |
-1,327 |
Aug14 |
140610 |
103.63 |
104.21 |
103.15 |
103.49 |
-0.10 |
23,959 |
59,623 |
+3,827 |
Sep14 |
140610 |
102.76 |
103.14 |
102.13 |
102.49 |
-0.11 |
7,693 |
39,682 |
+81 |
Oct14 |
140610 |
101.67 |
101.92 |
101.05 |
101.42 |
-0.09 |
3,387 |
21,559 |
+643 |
Nov14 |
140610 |
100.53 |
100.75 |
100.27 |
100.40 |
-0.08 |
3,111 |
15,444 |
+207 |
Dec14 |
140610 |
99.53 |
99.83 |
99.04 |
99.43 |
-0.09 |
8,397 |
107,469 |
+110 |
Jan15 |
140610 |
98.33 |
98.46 |
98.33 |
98.46 |
-0.10 |
1,246 |
12,193 |
+352 |
Feb15 |
140610 |
97.55 |
97.55 |
97.53 |
97.53 |
-0.10 |
306 |
3,368 |
+60 |
Mar15 |
140610 |
96.91 |
96.91 |
96.52 |
96.68 |
-0.10 |
306 |
13,844 |
+17 |
Apr15 |
140610 |
95.86 |
95.86 |
95.86 |
95.86 |
-0.11 |
70 |
1,795 |
+58 |
May15 |
140610 |
95.15 |
95.15 |
95.15 |
95.15 |
-0.11 |
133 |
1,967 |
+14 |
Jun15 |
140610 |
94.70 |
94.70 |
94.30 |
94.52 |
-0.11 |
968 |
26,131 |
-6,735 |
Jul15 |
140610 |
93.81 |
93.81 |
93.81 |
93.81 |
-0.11 |
92 |
1,683 |
+34 |
Aug15 |
140610 |
93.18 |
93.18 |
93.18 |
93.18 |
-0.10 |
70 |
1,337 |
-8 |
Sep15 |
140610 |
92.66 |
92.66 |
92.66 |
92.66 |
-0.09 |
70 |
6,423 |
+16 |
Oct15 |
140610 |
92.40 |
92.40 |
92.20 |
92.20 |
-0.08 |
19 |
438 |
+5 |
Total Volume and Open Interest |
87,295 |
514,192 |
-6,509 |
US Dollar Index(ICE) |
Jun14 |
140610 |
80.645 |
80.885 |
80.575 |
80.845 |
+0.162 |
26,061 |
42,191 |
-3,242 |
Sep14 |
140610 |
80.750 |
80.985 |
80.675 |
80.940 |
+0.163 |
3,049 |
8,895 |
+1,335 |
Dec14 |
140610 |
80.950 |
81.033 |
80.950 |
81.033 |
+0.147 |
27 |
264 |
+19 |
Total Volume and Open Interest |
29,137 |
51,371 |
-1,888 |
Australian Dollar(CME) |
Jun14 |
140610 |
93.48 |
93.80 |
93.37 |
93.67 |
+0.22 |
74,221 |
110,259 |
-1,681 |
Sep14 |
140610 |
92.89 |
93.22 |
92.79 |
93.08 |
+0.22 |
2,793 |
7,820 |
+341 |
Dec14 |
140610 |
92.40 |
92.50 |
92.28 |
92.50 |
+0.22 |
9 |
28 |
+5 |
Total Volume and Open Interest |
77,023 |
118,119 |
-1,335 |
British Pound(CME) |
Jun14 |
140610 |
168.02 |
168.17 |
167.42 |
167.54 |
-0.40 |
81,331 |
231,894 |
-2,648 |
Sep14 |
140610 |
167.90 |
168.06 |
167.30 |
167.42 |
-0.40 |
9,652 |
20,319 |
+6,420 |
Dec14 |
140610 |
167.28 |
167.68 |
167.28 |
167.28 |
-0.40 |
2 |
249 |
+0 |
Total Volume and Open Interest |
91,005 |
252,596 |
+3,764 |
Canadian Dollar(CME) |
Jun14 |
140610 |
91.69 |
91.84 |
91.55 |
91.65 |
+0.03 |
45,569 |
110,459 |
-1,416 |
Sep14 |
140610 |
91.47 |
91.62 |
91.34 |
91.45 |
+0.03 |
3,401 |
18,409 |
+569 |
Dec14 |
140610 |
91.35 |
91.40 |
91.18 |
91.25 |
+0.03 |
43 |
2,907 |
+16 |
Mar15 |
140610 |
91.05 |
91.05 |
91.02 |
91.05 |
+0.03 |
5 |
521 |
+0 |
Total Volume and Open Interest |
49,018 |
132,608 |
-831 |
Japanese Yen(CME) |
Jun14 |
140610 |
97.53 |
97.84 |
97.49 |
97.70 |
+0.17 |
130,266 |
165,951 |
-2,989 |
Sep14 |
140610 |
97.58 |
97.90 |
97.54 |
97.75 |
+0.17 |
7,911 |
13,653 |
+2,635 |
Dec14 |
140610 |
97.80 |
97.90 |
97.65 |
97.81 |
+0.16 |
12 |
171 |
-3 |
Total Volume and Open Interest |
138,199 |
179,846 |
-363 |
Swiss Franc(CME) |
Jun14 |
140610 |
111.48 |
111.55 |
111.02 |
111.21 |
-0.22 |
44,024 |
45,351 |
-1,344 |
Sep14 |
140610 |
111.56 |
111.64 |
111.11 |
111.29 |
-0.23 |
4,728 |
5,021 |
+1,440 |
Dec14 |
140610 |
111.40 |
111.63 |
111.40 |
111.40 |
-0.23 |
0 |
174 |
+0 |
Total Volume and Open Interest |
48,752 |
50,551 |
+96 |
EuroFX(CME) |
Jun14 |
140610 |
135.92 |
136.01 |
135.33 |
135.44 |
-0.44 |
203,782 |
241,237 |
-4,790 |
Sep14 |
140610 |
135.95 |
136.03 |
135.35 |
135.45 |
-0.44 |
17,021 |
40,783 |
+5,675 |
Dec14 |
140610 |
135.96 |
136.02 |
135.45 |
135.49 |
-0.44 |
177 |
6,311 |
+56 |
Total Volume and Open Interest |
220,984 |
288,643 |
+941 |
Mexican Peso(CME) |
Jun14 |
140610 |
767.50 |
768.00 |
764.50 |
766.75 |
-0.75 |
54,858 |
129,777 |
-3,972 |
Jul14 |
140610 |
765.25 |
766.00 |
765.25 |
765.25 |
-0.75 |
|
|
|
Total Volume and Open Interest |
69,580 |
168,388 |
-2,584 |
Brazilian Real(CME) |
Jul14 |
140610 |
446.35 |
447.40 |
445.00 |
446.75 |
+0.55 |
508 |
7,021 |
-8 |
Aug14 |
140610 |
441.55 |
443.25 |
441.25 |
442.65 |
+0.60 |
6 |
238 |
+0 |
Sep14 |
140610 |
438.90 |
439.40 |
437.40 |
438.95 |
+0.50 |
383 |
6,870 |
+203 |
Oct14 |
140610 |
435.05 |
435.05 |
434.55 |
435.05 |
+0.50 |
|
|
|
Total Volume and Open Interest |
897 |
26,373 |
+195 |
30-Year T-Bonds(CBOT) |
Jun14 |
140610 |
136~100 |
136~160 |
135~200 |
135~270 |
-0~090 |
13,774 |
26,317 |
-8,282 |
Sep14 |
140610 |
135~130 |
135~210 |
134~230 |
134~300 |
-0~100 |
415,198 |
691,441 |
+32,711 |
Dec14 |
140610 |
133~230 |
134~010 |
133~230 |
133~230 |
-0~100 |
5 |
57 |
+2 |
Total Volume and Open Interest |
428,977 |
717,815 |
+24,431 |
10-Year T-Notes(CBOT) |
Jun14 |
140610 |
125~040 |
125~055 |
124~255 |
124~285 |
-0~055 |
21,210 |
28,954 |
-4,767 |
Sep14 |
140610 |
124~080 |
124~115 |
123~295 |
124~005 |
-0~055 |
1,525,315 |
2,506,560 |
-41,901 |
Dec14 |
140610 |
123~080 |
123~135 |
123~080 |
123~080 |
-0~055 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,546,525 |
2,535,519 |
-46,668 |
5-Year T-Notes(CBOT) |
Jun14 |
140610 |
119~252 |
119~260 |
119~202 |
119~210 |
-0~034 |
10,073 |
50,001 |
-2,779 |
Sep14 |
140610 |
118~314 |
119~012 |
118~252 |
118~270 |
-0~036 |
818,607 |
1,980,090 |
+44,511 |
Dec14 |
140610 |
117~292 |
118~010 |
117~292 |
117~292 |
-0~036 |
|
|
|
Total Volume and Open Interest |
828,680 |
2,030,091 |
+41,732 |
2 Year T-Notes(CBOT) |
Jun14 |
140610 |
110~010 |
110~012 |
110~002 |
110~004 |
-0~004 |
6,307 |
20,859 |
-2,998 |
Sep14 |
140610 |
109~240 |
109~244 |
109~226 |
109~230 |
-0~010 |
203,748 |
1,033,876 |
-2,972 |
Dec14 |
140610 |
109~150 |
109~160 |
109~150 |
109~150 |
-0~010 |
|
|
|
Total Volume and Open Interest |
210,055 |
1,054,735 |
-5,970 |
Eurodollars(CME) |
Jun14 |
140610 |
99.770 |
99.772 |
99.770 |
99.772 |
unch |
73,100 |
668,326 |
-5,097 |
Sep14 |
140610 |
99.760 |
99.765 |
99.755 |
99.760 |
-0.005 |
89,843 |
733,838 |
+11,070 |
Dec14 |
140610 |
99.735 |
99.735 |
99.725 |
99.730 |
-0.005 |
142,639 |
912,205 |
+4,386 |
Mar15 |
140610 |
99.650 |
99.655 |
99.645 |
99.650 |
-0.005 |
220,217 |
998,646 |
+4,186 |
Jun15 |
140610 |
99.480 |
99.490 |
99.465 |
99.470 |
-0.015 |
315,856 |
1,028,594 |
-19,713 |
Sep15 |
140610 |
99.260 |
99.275 |
99.235 |
99.245 |
-0.025 |
348,141 |
1,143,189 |
+15,443 |
Dec15 |
140610 |
99.015 |
99.030 |
98.980 |
98.990 |
-0.030 |
305,925 |
1,475,757 |
+10,561 |
Mar16 |
140610 |
98.750 |
98.765 |
98.710 |
98.720 |
-0.035 |
238,029 |
1,000,492 |
-13,777 |
Jun16 |
140610 |
98.470 |
98.480 |
98.425 |
98.435 |
-0.035 |
311,565 |
768,417 |
+18,809 |
Sep16 |
140610 |
98.175 |
98.195 |
98.135 |
98.145 |
-0.035 |
226,225 |
534,789 |
+9,987 |
Dec16 |
140610 |
97.910 |
97.925 |
97.865 |
97.880 |
-0.030 |
236,308 |
794,277 |
+15,329 |
Mar17 |
140610 |
97.690 |
97.705 |
97.645 |
97.655 |
-0.030 |
143,228 |
492,938 |
-1,755 |
Jun17 |
140610 |
97.470 |
97.490 |
97.425 |
97.440 |
-0.025 |
100,430 |
305,550 |
+3,977 |
Sep17 |
140610 |
97.280 |
97.305 |
97.235 |
97.255 |
-0.025 |
95,041 |
227,291 |
+10,003 |
Dec17 |
140610 |
97.105 |
97.125 |
97.055 |
97.075 |
-0.025 |
57,190 |
207,173 |
+4,013 |
Mar18 |
140610 |
96.955 |
96.975 |
96.905 |
96.925 |
-0.020 |
38,251 |
136,745 |
+1,189 |
Jun18 |
140610 |
96.805 |
96.830 |
96.755 |
96.780 |
-0.020 |
30,567 |
140,069 |
+3,952 |
Sep18 |
140610 |
96.680 |
96.700 |
96.630 |
96.655 |
-0.015 |
38,554 |
55,857 |
-568 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140610 |
148~20 |
148~23 |
147~20 |
147~26 |
-0~15 |
36,108 |
43,740 |
-21,782 |
Sep14 |
140610 |
147~11 |
147~20 |
146~09 |
146~19 |
-0~15 |
90,167 |
473,924 |
-33 |
Dec14 |
140610 |
146~19 |
147~02 |
146~19 |
146~19 |
-0~15 |
|
|
|
Total Volume and Open Interest |
126,275 |
517,664 |
-21,815 |
30 Day Federal Funds(CBOT) |
Jun14 |
140610 |
99.910 |
99.910 |
99.908 |
99.908 |
unch |
313 |
27,907 |
+185 |
Jul14 |
140610 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
501 |
27,722 |
-52 |
Aug14 |
140610 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
1,434 |
17,386 |
+366 |
Sep14 |
140610 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
2,736 |
22,908 |
+117 |
Oct14 |
140610 |
99.885 |
99.890 |
99.885 |
99.885 |
-0.005 |
2,559 |
16,689 |
+354 |
Nov14 |
140610 |
99.875 |
99.880 |
99.870 |
99.875 |
-0.005 |
1,905 |
13,771 |
-265 |
Total Volume and Open Interest |
36,315 |
367,963 |
+5,828 |
3-Mth Euro-Yen(CME) |
Jun14 |
140610 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140610 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140610 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140610 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140610 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140610 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140610 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140610 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140610 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140610 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140609 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140609 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140609 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140609 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140609 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140609 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140609 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140609 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140609 |
145.25 |
145.26 |
145.14 |
145.17 |
-0.08 |
5,795 |
7,261 |
+2,932 |
Dec14 |
140609 |
144.60 |
144.60 |
144.60 |
144.60 |
-0.08 |
|
|
|
Mar15 |
140609 |
144.03 |
144.03 |
144.03 |
144.03 |
-0.08 |
|
|
|
Total Volume and Open Interest |
12,543 |
22,682 |
+1,706 |
Euro-Bund(EUREX) |
Jun14 |
140606 |
146.49 |
146.86 |
146.40 |
146.77 |
+0.58 |
1,184,002 |
179,951 |
-311,409 |
Sep14 |
140610 |
145.56 |
145.57 |
144.94 |
145.00 |
-0.39 |
1,211,601 |
1,118,628 |
+3,908 |
Dec14 |
140610 |
143.10 |
143.12 |
143.10 |
143.12 |
-0.44 |
15 |
9 |
+2 |
Total Volume and Open Interest |
1,447,928 |
1,118,637 |
-11,811 |
Euro-Bobl(EUREX) |
Jun14 |
140606 |
126.88 |
127.18 |
126.88 |
127.10 |
+0.26 |
930,096 |
117,111 |
-242,952 |
Sep14 |
140610 |
127.74 |
127.75 |
127.48 |
127.51 |
-0.16 |
908,570 |
865,059 |
+17,783 |
Dec14 |
140610 |
126.30 |
126.30 |
126.08 |
126.08 |
-0.39 |
10 |
10 |
+0 |
Total Volume and Open Interest |
1,072,628 |
865,069 |
+329 |
3-Mth Euribor(EUREX) |
Jun14 |
140610 |
99.750 |
99.750 |
99.745 |
99.750 |
unch |
148 |
1,967 |
+239 |
Sep14 |
140610 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
176 |
4,458 |
+468 |
Dec14 |
140610 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
0 |
2,455 |
+174 |
Total Volume and Open Interest |
366 |
31,980 |
+657 |
Long Gilt(LIFFE) |
Jun14 |
140610 |
110~15 |
110~15 |
110~03 |
110~04 |
-0~09 |
104 |
18,923 |
-387 |
Sep14 |
140610 |
109~16 |
109~20 |
109~06 |
109~07 |
-0~09 |
86,140 |
360,230 |
+2,941 |
Total Volume and Open Interest |
86,244 |
379,153 |
+2,554 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140610 |
99.47 |
99.47 |
99.46 |
99.46 |
unch |
2,954 |
337,719 |
-341 |
Sep14 |
140610 |
99.42 |
99.43 |
99.41 |
99.42 |
0.00 |
38,501 |
410,319 |
-3,007 |
Dec14 |
140610 |
99.27 |
99.28 |
99.25 |
99.26 |
-0.01 |
44,380 |
426,497 |
+12,236 |
Mar15 |
140610 |
99.08 |
99.08 |
99.05 |
99.06 |
-0.01 |
39,702 |
357,001 |
+8,562 |
Jun15 |
140610 |
98.85 |
98.86 |
98.81 |
98.82 |
-0.03 |
31,636 |
298,417 |
+849 |
Sep15 |
140610 |
98.62 |
98.63 |
98.58 |
98.58 |
-0.04 |
24,725 |
283,174 |
-2,501 |
Total Volume and Open Interest |
307,198 |
3,251,369 |
+24,627 |
3-Mth Euribor(LIFFE) |
Jun14 |
140610 |
99.750 |
99.750 |
99.740 |
99.745 |
-0.005 |
51,313 |
485,952 |
+23,232 |
Sep14 |
140610 |
99.785 |
99.790 |
99.780 |
99.785 |
unch |
38,120 |
456,849 |
+29,819 |
Dec14 |
140610 |
99.805 |
99.805 |
99.800 |
99.800 |
unch |
36,798 |
436,248 |
+34,729 |
Total Volume and Open Interest |
520,859 |
3,940,153 |
+99,978 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140610 |
97.32 |
97.32 |
97.31 |
97.32 |
unch |
1,975 |
69,954 |
-2,532 |
Sep14 |
140610 |
97.33 |
97.34 |
97.33 |
97.34 |
unch |
8,605 |
195,417 |
-3,005 |
Dec14 |
140610 |
97.32 |
97.33 |
97.31 |
97.33 |
unch |
12,622 |
209,546 |
-2,378 |
Mar15 |
140610 |
97.27 |
97.28 |
97.25 |
97.28 |
-0.01 |
16,464 |
183,801 |
+1,623 |
Jun15 |
140610 |
97.18 |
97.20 |
97.16 |
97.19 |
-0.01 |
10,186 |
122,756 |
-1,475 |
Sep15 |
140610 |
97.07 |
97.08 |
97.04 |
97.08 |
-0.01 |
12,335 |
91,884 |
-1,500 |
Dec15 |
140610 |
96.96 |
96.97 |
96.94 |
96.97 |
unch |
3,338 |
54,611 |
+1,419 |
Mar16 |
140610 |
96.84 |
96.86 |
96.83 |
96.86 |
-0.01 |
3,532 |
34,070 |
+1,316 |
Jun16 |
140610 |
96.73 |
96.76 |
96.73 |
96.76 |
-0.01 |
879 |
4,387 |
+448 |
Sep16 |
140610 |
96.65 |
96.67 |
96.65 |
96.67 |
-0.01 |
297 |
1,913 |
+45 |
Total Volume and Open Interest |
70,258 |
968,906 |
-6,039 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140610 |
96.21 |
96.22 |
96.18 |
96.22 |
-0.01 |
76,705 |
632,426 |
-13,282 |
Sep14 |
140610 |
96.19 |
96.20 |
96.17 |
96.20 |
-0.01 |
22 |
119 |
-7 |
Total Volume and Open Interest |
76,727 |
632,545 |
-13,289 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140610 |
97.15 |
97.17 |
97.13 |
97.16 |
-0.01 |
150,175 |
674,225 |
-35,924 |
Sep14 |
140610 |
97.09 |
97.11 |
97.08 |
97.11 |
0.00 |
445 |
653 |
+435 |
Total Volume and Open Interest |
150,620 |
674,878 |
-35,489 |
Gold(CMX) |
Jun14 |
140610 |
1252.4 |
1262.3 |
1251.0 |
1259.8 |
+6.3 |
381 |
1,210 |
-261 |
Aug14 |
140610 |
1252.7 |
1263.8 |
1250.1 |
1260.1 |
+6.2 |
112,940 |
252,018 |
+2,742 |
Oct14 |
140610 |
1251.9 |
1263.6 |
1251.0 |
1260.5 |
+6.3 |
1,383 |
13,978 |
-390 |
Dec14 |
140610 |
1252.8 |
1264.5 |
1252.8 |
1260.9 |
+6.3 |
2,636 |
55,079 |
+818 |
Feb15 |
140610 |
1265.0 |
1265.0 |
1261.2 |
1261.4 |
+6.3 |
107 |
7,118 |
+62 |
Apr15 |
140610 |
1261.8 |
1261.8 |
1261.8 |
1261.8 |
+6.3 |
5 |
7,990 |
+1 |
Jun15 |
140610 |
1262.2 |
1262.2 |
1262.2 |
1262.2 |
+6.3 |
182 |
7,624 |
+0 |
Aug15 |
140610 |
1263.0 |
1263.0 |
1263.0 |
1263.0 |
+6.3 |
1 |
4,730 |
+0 |
Oct15 |
140610 |
1263.8 |
1263.8 |
1263.8 |
1263.8 |
+6.3 |
0 |
638 |
+0 |
Dec15 |
140610 |
1265.1 |
1265.5 |
1264.7 |
1264.7 |
+6.3 |
192 |
11,453 |
-118 |
Feb16 |
140610 |
1266.1 |
1266.1 |
1266.1 |
1266.1 |
+6.3 |
0 |
848 |
+0 |
Apr16 |
140610 |
1267.8 |
1267.8 |
1267.8 |
1267.8 |
+6.3 |
|
|
|
Total Volume and Open Interest |
118,078 |
382,374 |
+2,853 |
Silver(CMX) |
Jul14 |
140610 |
1905.5 |
1924.5 |
1897.0 |
1916.8 |
+10.2 |
46,762 |
96,934 |
-2,130 |
Sep14 |
140610 |
1910.5 |
1927.5 |
1902.0 |
1921.0 |
+10.2 |
11,166 |
24,626 |
+5,353 |
Dec14 |
140610 |
1914.0 |
1934.0 |
1906.5 |
1926.1 |
+10.2 |
2,406 |
16,885 |
-142 |
Mar15 |
140610 |
1937.0 |
1937.0 |
1930.7 |
1930.7 |
+10.3 |
47 |
4,379 |
+3 |
May15 |
140610 |
1928.5 |
1934.0 |
1928.5 |
1933.6 |
+10.3 |
107 |
1,449 |
+77 |
Jul15 |
140610 |
1936.5 |
1936.5 |
1936.5 |
1936.5 |
+10.4 |
25 |
2,851 |
+0 |
Sep15 |
140610 |
1939.4 |
1939.4 |
1939.4 |
1939.4 |
+10.5 |
0 |
525 |
+0 |
Total Volume and Open Interest |
60,822 |
161,005 |
+3,173 |
Platinum(NYMEX) |
Jul14 |
140610 |
1454.0 |
1485.8 |
1451.4 |
1482.2 |
+27.9 |
15,201 |
53,399 |
-5,190 |
Oct14 |
140610 |
1456.5 |
1486.5 |
1452.7 |
1483.0 |
+28.0 |
5,796 |
15,134 |
+5,167 |
Jan15 |
140610 |
1469.2 |
1483.3 |
1469.2 |
1483.3 |
+28.0 |
1 |
95 |
+0 |
Apr15 |
140610 |
1483.3 |
1483.3 |
1483.3 |
1483.3 |
+28.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,998 |
68,631 |
-23 |
Palladium(NYMEX) |
Jun14 |
140610 |
850.60 |
856.40 |
850.60 |
854.90 |
+12.95 |
47 |
293 |
-20 |
Sep14 |
140610 |
843.15 |
855.75 |
841.05 |
854.55 |
+12.95 |
6,137 |
39,486 |
-419 |
Dec14 |
140610 |
842.70 |
854.35 |
842.70 |
854.35 |
+12.85 |
54 |
608 |
+20 |
Total Volume and Open Interest |
6,238 |
40,401 |
-419 |
Copper(CMX) |
Jul14 |
140610 |
305.10 |
306.00 |
302.15 |
305.30 |
+0.95 |
71,948 |
76,880 |
-7,531 |
Sep14 |
140610 |
304.50 |
305.40 |
301.65 |
304.75 |
+0.90 |
23,114 |
45,067 |
+3,303 |
Dec14 |
140610 |
303.55 |
305.05 |
301.40 |
304.40 |
+0.75 |
8,731 |
19,662 |
+1,305 |
Mar15 |
140610 |
302.00 |
305.30 |
302.00 |
304.55 |
+0.70 |
834 |
2,398 |
+255 |
May15 |
140610 |
303.50 |
305.60 |
303.50 |
304.85 |
+0.70 |
270 |
555 |
+166 |
Total Volume and Open Interest |
106,078 |
150,907 |
-2,179 |
DJIA Index(CBOT) |
Jun14 |
140610 |
16922 |
16950 |
16890 |
16942 |
+6 |
106 |
7,582 |
+16 |
Sep14 |
140610 |
16871 |
16871 |
16863 |
16871 |
+8 |
70 |
64 |
+50 |
Dec14 |
140610 |
16787 |
16787 |
16779 |
16787 |
+8 |
|
|
|
Mar15 |
140610 |
16708 |
16708 |
16700 |
16708 |
+8 |
|
|
|
Total Volume and Open Interest |
176 |
7,646 |
+66 |
E-mini DJIA Index(CBOT) |
Jun14 |
140610 |
16930 |
16953 |
16889 |
16942 |
+6 |
104,401 |
126,185 |
-2,602 |
Sep14 |
140610 |
16854 |
16880 |
16818 |
16871 |
+8 |
3,136 |
5,666 |
+2,247 |
Dec14 |
140610 |
16765 |
16825 |
16765 |
16787 |
+8 |
2 |
25 |
+0 |
Mar15 |
140610 |
16708 |
16708 |
16708 |
16708 |
+8 |
|
|
|
Total Volume and Open Interest |
107,539 |
131,876 |
-355 |
S & P 500(CME) |
Jun14 |
140610 |
1948.50 |
1951.50 |
1943.50 |
1950.50 |
+0.30 |
4,755 |
153,191 |
+450 |
Sep14 |
140610 |
1940.00 |
1943.30 |
1936.00 |
1943.20 |
+0.40 |
176 |
4,131 |
+43 |
Dec14 |
140610 |
1935.60 |
1935.60 |
1929.20 |
1935.60 |
+0.40 |
2 |
3,437 |
+4 |
Mar15 |
140610 |
1928.10 |
1928.10 |
1921.70 |
1928.10 |
+0.40 |
0 |
393 |
+0 |
Total Volume and Open Interest |
4,933 |
161,152 |
+497 |
S & P 500 E-Mini(Globex) |
Jun14 |
140610 |
1949.25 |
1951.75 |
1943.00 |
1950.50 |
+0.25 |
1,205,739 |
3,002,048 |
-2,915 |
Sep14 |
140610 |
1941.75 |
1944.25 |
1935.75 |
1943.25 |
+0.50 |
33,429 |
139,578 |
+20,092 |
Total Volume and Open Interest |
1,239,600 |
3,147,090 |
+17,129 |
NASDAQ 100(CME) |
Jun14 |
140610 |
3793.00 |
3804.00 |
3785.00 |
3800.50 |
+6.70 |
615 |
15,813 |
-126 |
Sep14 |
140610 |
3784.00 |
3794.00 |
3782.00 |
3793.50 |
+7.00 |
5 |
297 |
+0 |
Dec14 |
140610 |
3786.50 |
3786.50 |
3779.80 |
3786.50 |
+6.70 |
|
|
|
Total Volume and Open Interest |
620 |
16,110 |
-126 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140610 |
3792.50 |
3802.80 |
3784.80 |
3800.50 |
+6.70 |
200,419 |
349,373 |
-5,157 |
Sep14 |
140610 |
3785.30 |
3796.00 |
3777.50 |
3793.50 |
+7.00 |
2,053 |
14,635 |
+304 |
Total Volume and Open Interest |
202,481 |
364,077 |
-4,849 |
S & P Midcap 400(CME) |
Jun14 |
140610 |
1411.70 |
1415.10 |
1411.70 |
1411.70 |
-3.40 |
0 |
1,730 |
+0 |
Sep14 |
140610 |
1408.20 |
1411.70 |
1408.20 |
1408.20 |
-3.50 |
|
|
|
Dec14 |
140610 |
1404.10 |
1407.60 |
1404.10 |
1404.10 |
-3.50 |
|
|
|
Total Volume and Open Interest |
0 |
1,730 |
+0 |
Volatility Index(CBOE) |
Jun14 |
140610 |
12.20 |
12.40 |
11.95 |
12.05 |
-0.15 |
83,794 |
188,962 |
-2,916 |
Jul14 |
140610 |
13.45 |
13.67 |
13.20 |
13.25 |
-0.20 |
77,991 |
141,710 |
+16,267 |
Aug14 |
140610 |
14.35 |
14.60 |
14.20 |
14.25 |
-0.15 |
28,170 |
37,594 |
+1,263 |
Sep14 |
140610 |
15.25 |
15.47 |
15.15 |
15.20 |
-0.10 |
20,309 |
36,565 |
+1,273 |
Total Volume and Open Interest |
244,167 |
471,218 |
+16,206 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140610 |
15160 |
15185 |
14910 |
15020 |
-150 |
13,034 |
55,473 |
-3,366 |
Sep14 |
140610 |
15200 |
15220 |
14950 |
15060 |
-145 |
1,559 |
6,544 |
+691 |
Total Volume and Open Interest |
14,593 |
62,017 |
-2,675 |
Nikkei 225(SGX) |
Jun14 |
140610 |
14975 |
14980 |
14910 |
14970 |
-170 |
96,568 |
264,744 |
-2,242 |
Sep14 |
140610 |
14975 |
14975 |
14900 |
14970 |
-165 |
12,570 |
23,184 |
+10,368 |
Dec14 |
140610 |
14880 |
14880 |
14880 |
14880 |
-165 |
0 |
27,142 |
+0 |
Total Volume and Open Interest |
109,262 |
324,910 |
+8,234 |
CAC 40(EURONEXT) |
Jun14 |
140610 |
4587.0 |
4598.5 |
4577.0 |
4592.0 |
+4.0 |
96,454 |
346,317 |
+8,004 |
Jul14 |
140610 |
4579.5 |
4591.0 |
4571.0 |
4585.0 |
+4.0 |
55 |
3,022 |
+332 |
Aug14 |
140610 |
4587.0 |
4587.0 |
4587.0 |
4587.0 |
+5.0 |
21 |
40 |
+16 |
Total Volume and Open Interest |
96,794 |
349,881 |
+8,372 |
Hang Seng Index(HKFE) |
Jun14 |
140610 |
23006 |
23266 |
22934 |
23177 |
+169 |
55,151 |
112,218 |
-1,862 |
Jul14 |
140610 |
22914 |
23167 |
22852 |
23075 |
+165 |
818 |
2,027 |
+276 |
Total Volume and Open Interest |
56,137 |
118,026 |
-1,561 |
DAX(EUREX) |
Jun14 |
140610 |
9999.5 |
10038.0 |
9987.5 |
10022.5 |
+16.5 |
135,262 |
133,303 |
+391 |
Sep14 |
140610 |
10006.5 |
10041.0 |
9997.0 |
10030.5 |
+16.0 |
2,348 |
9,990 |
+3,282 |
Dec14 |
140610 |
10038.0 |
10044.0 |
10018.5 |
10037.0 |
+17.0 |
159 |
635 |
+79 |
Total Volume and Open Interest |
137,769 |
143,928 |
+3,752 |
FT-SE 100(EURONEXT) |
Jun14 |
140610 |
6855.00 |
6873.00 |
6826.50 |
6859.50 |
-6.50 |
46,176 |
600,595 |
+4,405 |
Sep14 |
140610 |
6806.50 |
6824.50 |
6778.50 |
6811.00 |
-7.00 |
1,031 |
4,016 |
+469 |
Dec14 |
140610 |
6784.00 |
6784.00 |
6784.00 |
6784.00 |
-7.00 |
0 |
246 |
+0 |
Total Volume and Open Interest |
47,207 |
604,857 |
+4,874 |
SPI 200(SFE) |
Jun14 |
140610 |
5473.0 |
5504.0 |
5466.0 |
5477.0 |
+16.0 |
29,272 |
258,666 |
-1,379 |
Sep14 |
140610 |
5427.0 |
5454.0 |
5427.0 |
5433.0 |
+16.0 |
239 |
3,998 |
+190 |
Dec14 |
140610 |
5452.0 |
5453.0 |
5434.0 |
5434.0 |
+18.0 |
105 |
3,015 |
+17 |
Total Volume and Open Interest |
29,886 |
268,346 |
-1,235 |
FTSE MIB(ISE) |
Jun14 |
140610 |
22505.00 |
22550.00 |
22380.00 |
22475.00 |
-48.00 |
34,886 |
57,457 |
+1,244 |
Sep14 |
140610 |
22410.00 |
22465.00 |
22300.00 |
22403.00 |
-3.00 |
3,556 |
3,345 |
+2,240 |
Dec14 |
140610 |
22293.00 |
22293.00 |
22293.00 |
22293.00 |
-3.00 |
1 |
38 |
+0 |
Total Volume and Open Interest |
38,443 |
60,840 |
+3,484 |
KOSPI 200(KFE) |
Jun14 |
140610 |
260.15 |
262.85 |
260.05 |
262.60 |
+2.40 |
132,047 |
107,292 |
-3,999 |
Sep14 |
140610 |
260.55 |
264.45 |
260.55 |
264.20 |
+2.50 |
2,768 |
9,046 |
+2,500 |
Dec14 |
140610 |
265.45 |
265.60 |
265.40 |
265.60 |
+0.85 |
0 |
546 |
+0 |
Total Volume and Open Interest |
134,816 |
117,299 |
-1,499 |
GSCI(CME) |
Jun14 |
140610 |
651.35 |
654.90 |
650.35 |
651.35 |
-1.65 |
1,165 |
6,546 |
-1,090 |
Jul14 |
140610 |
646.50 |
650.00 |
645.50 |
646.50 |
-1.85 |
1,169 |
2,251 |
+1,089 |
Aug14 |
140610 |
641.80 |
645.00 |
640.50 |
641.80 |
-1.85 |
|
|
|
Total Volume and Open Interest |
2,334 |
8,797 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|