|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 16, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140616 |
1427.75 |
1435.50 |
1417.50 |
1421.75 |
-4.00 |
139,658 |
142,484 |
-22,001 |
Aug14 |
140616 |
1370.00 |
1378.00 |
1362.25 |
1367.25 |
-2.25 |
22,305 |
43,095 |
+1,825 |
Sep14 |
140616 |
1260.00 |
1266.25 |
1250.75 |
1255.75 |
-4.25 |
7,421 |
18,327 |
-1,277 |
Nov14 |
140616 |
1220.50 |
1225.75 |
1213.00 |
1217.00 |
-4.25 |
96,099 |
332,823 |
+15,072 |
Jan15 |
140616 |
1227.25 |
1232.00 |
1219.75 |
1223.00 |
-4.75 |
7,757 |
31,541 |
+1,649 |
Mar15 |
140616 |
1233.00 |
1237.75 |
1225.25 |
1228.50 |
-5.00 |
3,158 |
16,136 |
+826 |
May15 |
140616 |
1232.50 |
1240.00 |
1228.75 |
1232.50 |
-4.25 |
1,642 |
10,293 |
-160 |
Jul15 |
140616 |
1237.75 |
1245.25 |
1234.25 |
1237.25 |
-4.50 |
569 |
10,161 |
+0 |
Aug15 |
140616 |
1222.00 |
1226.00 |
1222.00 |
1222.00 |
-4.00 |
210 |
251 |
+195 |
Sep15 |
140616 |
1201.00 |
1206.25 |
1201.00 |
1201.00 |
-5.25 |
0 |
30 |
+0 |
Nov15 |
140616 |
1195.00 |
1199.00 |
1189.00 |
1191.25 |
-4.75 |
454 |
18,153 |
+89 |
Jan16 |
140616 |
1201.00 |
1202.00 |
1195.00 |
1195.00 |
-5.00 |
0 |
52 |
+0 |
Mar16 |
140616 |
1193.25 |
1198.75 |
1193.25 |
1193.25 |
-5.50 |
0 |
9 |
+0 |
May16 |
140616 |
1192.25 |
1197.75 |
1192.25 |
1192.25 |
-5.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
279,281 |
623,640 |
-3,777 |
Soybean Meal(CBOT) |
Jul14 |
140616 |
468.20 |
472.30 |
460.70 |
462.40 |
-5.50 |
79,085 |
96,522 |
-14,277 |
Aug14 |
140616 |
444.00 |
447.40 |
439.70 |
441.50 |
-1.90 |
16,115 |
40,212 |
+2,908 |
Sep14 |
140616 |
417.40 |
421.20 |
414.90 |
416.40 |
-1.00 |
3,749 |
14,533 |
+312 |
Oct14 |
140616 |
398.10 |
401.00 |
394.20 |
395.00 |
-3.40 |
4,196 |
15,671 |
+781 |
Dec14 |
140616 |
396.50 |
399.20 |
391.70 |
392.70 |
-4.00 |
38,633 |
129,340 |
+11,593 |
Jan15 |
140616 |
393.20 |
397.00 |
389.60 |
390.70 |
-3.50 |
2,798 |
11,893 |
+680 |
Mar15 |
140616 |
393.50 |
396.20 |
389.30 |
390.80 |
-2.90 |
1,613 |
8,645 |
+543 |
May15 |
140616 |
391.90 |
393.80 |
388.90 |
390.40 |
-2.40 |
835 |
7,379 |
+298 |
Jul15 |
140616 |
394.40 |
394.40 |
389.00 |
391.00 |
-2.00 |
386 |
7,086 |
+75 |
Aug15 |
140616 |
388.70 |
390.50 |
387.80 |
387.80 |
-2.30 |
251 |
1,085 |
+215 |
Total Volume and Open Interest |
147,714 |
334,567 |
+3,164 |
Soybean Oil(CBOT) |
Jul14 |
140616 |
39.76 |
39.80 |
39.35 |
39.50 |
-0.19 |
67,526 |
106,506 |
-12,481 |
Aug14 |
140616 |
39.81 |
39.84 |
39.45 |
39.61 |
-0.17 |
25,610 |
35,615 |
+3,522 |
Sep14 |
140616 |
39.78 |
39.84 |
39.41 |
39.62 |
-0.14 |
7,194 |
17,297 |
+1,435 |
Oct14 |
140616 |
39.64 |
39.67 |
39.23 |
39.50 |
-0.08 |
4,349 |
15,184 |
+628 |
Dec14 |
140616 |
39.82 |
39.82 |
39.30 |
39.61 |
-0.05 |
40,983 |
147,350 |
+11,199 |
Jan15 |
140616 |
39.74 |
39.93 |
39.49 |
39.79 |
-0.02 |
2,288 |
11,484 |
+496 |
Mar15 |
140616 |
39.99 |
40.17 |
39.76 |
40.06 |
-0.01 |
1,060 |
7,847 |
+250 |
May15 |
140616 |
40.21 |
40.41 |
40.03 |
40.28 |
-0.01 |
518 |
4,142 |
+194 |
Jul15 |
140616 |
40.45 |
40.58 |
40.25 |
40.50 |
-0.02 |
254 |
2,884 |
+75 |
Aug15 |
140616 |
40.46 |
40.51 |
40.46 |
40.46 |
-0.05 |
217 |
774 |
+131 |
Total Volume and Open Interest |
150,047 |
351,721 |
+5,457 |
Canola(WCE) |
Jul14 |
140616 |
462.1 |
469.4 |
460.3 |
467.4 |
+3.9 |
6,418 |
36,076 |
-3,831 |
Nov14 |
140616 |
457.6 |
463.8 |
457.0 |
461.9 |
+1.3 |
11,153 |
93,428 |
+778 |
Jan15 |
140616 |
465.5 |
469.6 |
463.5 |
468.0 |
+1.3 |
638 |
23,207 |
-53 |
Mar15 |
140616 |
470.0 |
471.0 |
466.5 |
471.0 |
+1.3 |
262 |
10,526 |
+180 |
May15 |
140616 |
472.1 |
473.2 |
472.0 |
473.2 |
+1.4 |
41 |
4,842 |
+31 |
Total Volume and Open Interest |
18,544 |
171,253 |
-2,869 |
Corn(CBOT) |
Jul14 |
140616 |
444.25 |
449.50 |
440.25 |
441.00 |
-6.00 |
157,865 |
353,091 |
-19,758 |
Sep14 |
140616 |
440.50 |
447.50 |
436.00 |
436.75 |
-6.25 |
116,684 |
404,761 |
+22,942 |
Dec14 |
140616 |
444.00 |
449.25 |
441.25 |
442.00 |
-5.50 |
66,875 |
467,529 |
+1,814 |
Mar15 |
140616 |
455.75 |
460.00 |
452.00 |
453.00 |
-5.25 |
7,599 |
73,552 |
-23 |
May15 |
140616 |
461.25 |
467.00 |
459.50 |
460.00 |
-5.00 |
3,065 |
17,518 |
+518 |
Jul15 |
140616 |
468.50 |
472.50 |
465.50 |
466.25 |
-5.00 |
4,680 |
36,875 |
+733 |
Sep15 |
140616 |
465.75 |
466.50 |
461.75 |
461.75 |
-4.75 |
510 |
5,275 |
+264 |
Dec15 |
140616 |
460.00 |
462.50 |
455.50 |
457.00 |
-5.00 |
2,704 |
50,315 |
+270 |
Mar16 |
140616 |
466.25 |
471.00 |
465.75 |
466.25 |
-4.75 |
13 |
1,065 |
+6 |
May16 |
140616 |
472.00 |
476.50 |
472.00 |
472.00 |
-4.50 |
23 |
265 |
+21 |
Total Volume and Open Interest |
360,055 |
1,413,249 |
+6,791 |
Wheat(CBOT) |
Jul14 |
140616 |
586.00 |
594.75 |
580.25 |
581.00 |
-5.00 |
63,749 |
129,263 |
-17,240 |
Sep14 |
140616 |
596.25 |
604.75 |
590.00 |
591.25 |
-5.25 |
48,915 |
131,135 |
+15,728 |
Dec14 |
140616 |
617.00 |
625.25 |
610.00 |
611.25 |
-5.75 |
14,949 |
89,342 |
+1,736 |
Mar15 |
140616 |
637.50 |
640.00 |
627.75 |
629.25 |
-5.75 |
3,104 |
26,488 |
+7 |
May15 |
140616 |
647.75 |
651.00 |
640.75 |
640.75 |
-5.50 |
212 |
4,445 |
-11 |
Jul15 |
140616 |
650.25 |
658.00 |
644.75 |
646.25 |
-5.00 |
979 |
20,226 |
-398 |
Total Volume and Open Interest |
132,007 |
406,628 |
-174 |
Wheat(KCBT) |
Jul14 |
140616 |
713.50 |
719.75 |
706.00 |
708.25 |
-5.00 |
18,242 |
33,087 |
-5,720 |
Sep14 |
140616 |
715.75 |
722.00 |
706.25 |
708.50 |
-7.00 |
14,427 |
53,224 |
+6,280 |
Dec14 |
140616 |
725.50 |
730.00 |
715.50 |
717.50 |
-6.75 |
5,032 |
39,500 |
-352 |
Mar15 |
140616 |
732.25 |
732.25 |
720.00 |
721.75 |
-7.00 |
679 |
5,394 |
-46 |
May15 |
140616 |
727.75 |
727.75 |
720.00 |
720.00 |
-6.50 |
147 |
1,309 |
+77 |
Jul15 |
140616 |
719.25 |
719.75 |
707.75 |
709.50 |
-5.50 |
182 |
5,440 |
-68 |
Total Volume and Open Interest |
38,713 |
138,740 |
+171 |
Wheat(MGE) |
Jul14 |
140616 |
684.00 |
689.75 |
677.75 |
680.00 |
-4.25 |
3,754 |
19,456 |
-2,322 |
Sep14 |
140616 |
691.50 |
697.25 |
685.00 |
686.25 |
-5.25 |
4,360 |
23,288 |
+875 |
Dec14 |
140616 |
702.50 |
708.25 |
696.00 |
697.00 |
-6.75 |
1,018 |
20,194 |
+383 |
Mar15 |
140616 |
712.75 |
715.25 |
705.00 |
705.50 |
-5.25 |
122 |
5,554 |
+13 |
May15 |
140616 |
714.00 |
714.00 |
710.75 |
710.75 |
-4.25 |
7 |
559 |
+0 |
Total Volume and Open Interest |
9,285 |
69,551 |
-1,045 |
Oats(CBOT) |
Jul14 |
140616 |
348.50 |
354.00 |
339.50 |
342.75 |
-4.50 |
779 |
2,283 |
-487 |
Sep14 |
140616 |
340.50 |
341.75 |
329.00 |
330.25 |
-6.25 |
50 |
1,310 |
+9 |
Dec14 |
140616 |
332.50 |
340.00 |
327.00 |
328.75 |
-4.00 |
856 |
3,744 |
+438 |
Mar15 |
140616 |
329.75 |
332.00 |
324.00 |
324.50 |
-3.50 |
15 |
255 |
+0 |
Total Volume and Open Interest |
1,700 |
7,604 |
-40 |
Rough Rice(CBOT) |
Jul14 |
140616 |
14.51 |
14.73 |
14.48 |
14.66 |
+0.15 |
595 |
4,000 |
-174 |
Sep14 |
140616 |
14.17 |
14.28 |
14.07 |
14.15 |
-0.02 |
500 |
3,397 |
+146 |
Nov14 |
140616 |
14.35 |
14.47 |
14.28 |
14.35 |
-0.01 |
182 |
1,680 |
+68 |
Jan15 |
140616 |
14.57 |
14.57 |
14.49 |
14.49 |
-0.01 |
20 |
43 |
+14 |
Total Volume and Open Interest |
1,297 |
9,207 |
+54 |
Live Cattle(CME) |
Jun14 |
140616 |
147.935 |
147.935 |
147.100 |
147.450 |
-0.150 |
6,640 |
15,655 |
-2,406 |
Aug14 |
140616 |
147.035 |
147.150 |
146.130 |
146.450 |
-0.180 |
30,176 |
176,375 |
-208 |
Oct14 |
140616 |
149.950 |
150.200 |
149.500 |
149.785 |
-0.065 |
20,866 |
73,043 |
+1,416 |
Dec14 |
140616 |
151.785 |
152.050 |
151.380 |
151.700 |
-0.050 |
9,689 |
43,824 |
+1,457 |
Feb15 |
140616 |
153.250 |
153.825 |
152.950 |
153.575 |
+0.225 |
5,535 |
21,706 |
+1,290 |
Apr15 |
140616 |
154.435 |
154.735 |
153.950 |
154.600 |
+0.100 |
2,488 |
11,219 |
+678 |
Total Volume and Open Interest |
75,866 |
346,881 |
+2,435 |
Feeder Cattle(CME) |
Aug14 |
140616 |
208.200 |
208.985 |
207.435 |
208.700 |
+0.550 |
4,564 |
25,999 |
-182 |
Sep14 |
140616 |
208.800 |
209.935 |
207.950 |
209.500 |
+0.765 |
1,352 |
5,654 |
+112 |
Oct14 |
140616 |
208.900 |
209.935 |
208.185 |
209.580 |
+0.780 |
1,975 |
7,693 |
+121 |
Nov14 |
140616 |
208.350 |
209.400 |
207.735 |
209.200 |
+1.050 |
763 |
4,459 |
+21 |
Jan15 |
140616 |
203.600 |
204.750 |
203.050 |
204.630 |
+1.300 |
297 |
3,950 |
-19 |
Mar15 |
140616 |
203.035 |
203.700 |
202.600 |
203.550 |
+0.700 |
110 |
920 |
+18 |
Apr15 |
140616 |
203.500 |
204.380 |
203.500 |
204.250 |
+0.920 |
55 |
199 |
+23 |
Total Volume and Open Interest |
9,133 |
48,929 |
+108 |
Lean Hogs(CME) |
Jul14 |
140616 |
127.230 |
127.300 |
124.000 |
124.250 |
-2.750 |
21,277 |
42,797 |
-4,046 |
Aug14 |
140616 |
131.500 |
131.750 |
128.285 |
128.285 |
-3.000 |
20,146 |
88,474 |
+7,351 |
Oct14 |
140616 |
111.885 |
112.000 |
108.750 |
109.600 |
-2.150 |
6,388 |
48,815 |
+786 |
Dec14 |
140616 |
98.850 |
98.850 |
95.430 |
96.180 |
-2.250 |
4,630 |
38,041 |
+765 |
Feb15 |
140616 |
93.500 |
93.680 |
90.330 |
91.000 |
-2.250 |
2,288 |
15,378 |
+731 |
Apr15 |
140616 |
90.000 |
90.035 |
88.600 |
89.330 |
-0.750 |
1,017 |
8,554 |
+312 |
May15 |
140616 |
93.000 |
93.000 |
92.750 |
92.750 |
unch |
82 |
489 |
+37 |
Jun15 |
140616 |
95.150 |
95.150 |
93.750 |
94.000 |
-1.000 |
555 |
4,207 |
+340 |
Total Volume and Open Interest |
59,866 |
262,954 |
+5,230 |
Class III Milk(CME) |
Jun14 |
140616 |
21.28 |
21.30 |
21.28 |
21.30 |
unch |
72 |
4,608 |
-18 |
Jul14 |
140616 |
20.87 |
21.12 |
20.83 |
21.04 |
+0.11 |
260 |
4,059 |
+84 |
Aug14 |
140616 |
20.74 |
20.98 |
20.70 |
20.78 |
+0.08 |
117 |
3,287 |
+50 |
Sep14 |
140616 |
20.58 |
20.86 |
20.58 |
20.70 |
+0.07 |
102 |
2,751 |
+60 |
Oct14 |
140616 |
20.16 |
20.47 |
20.16 |
20.25 |
+0.09 |
60 |
2,380 |
+47 |
Total Volume and Open Interest |
790 |
25,217 |
+305 |
Cocoa(ICE) |
Jul14 |
140616 |
3116 |
3135 |
3114 |
3126 |
+4 |
14,063 |
7,989 |
-9,408 |
Sep14 |
140616 |
3095 |
3109 |
3091 |
3106 |
+3 |
22,519 |
106,679 |
+740 |
Dec14 |
140616 |
3090 |
3108 |
3090 |
3104 |
+2 |
6,832 |
53,790 |
+4,493 |
Mar15 |
140616 |
3085 |
3103 |
3085 |
3102 |
+4 |
2,259 |
29,100 |
+294 |
May15 |
140616 |
3080 |
3106 |
3080 |
3104 |
+4 |
1,615 |
6,592 |
+362 |
Jul15 |
140616 |
3078 |
3100 |
3078 |
3100 |
+4 |
114 |
3,952 |
+65 |
Sep15 |
140616 |
3069 |
3096 |
3069 |
3096 |
+3 |
35 |
980 |
+21 |
Total Volume and Open Interest |
47,456 |
210,371 |
-3,425 |
Coffee "C"(ICE) |
Jul14 |
140616 |
173.65 |
176.70 |
172.10 |
172.95 |
-0.75 |
24,471 |
34,770 |
-5,611 |
Sep14 |
140616 |
176.20 |
179.40 |
174.85 |
175.80 |
-0.65 |
22,853 |
73,758 |
+6,191 |
Dec14 |
140616 |
179.55 |
182.80 |
178.45 |
179.25 |
-0.70 |
5,145 |
34,275 |
+1,004 |
Mar15 |
140616 |
183.15 |
185.90 |
182.10 |
182.40 |
-0.65 |
690 |
17,509 |
+168 |
May15 |
140616 |
186.90 |
187.70 |
184.15 |
184.25 |
-0.60 |
21 |
4,350 |
-3 |
Jul15 |
140616 |
185.55 |
188.30 |
184.95 |
185.05 |
-0.50 |
26 |
1,402 |
+8 |
Total Volume and Open Interest |
53,278 |
173,778 |
+1,775 |
Orange Juice(ICE) |
Jul14 |
140616 |
164.45 |
164.45 |
158.00 |
160.70 |
-3.85 |
1,021 |
10,998 |
-702 |
Sep14 |
140616 |
166.30 |
166.30 |
161.00 |
163.90 |
-2.60 |
717 |
6,159 |
+469 |
Nov14 |
140616 |
165.75 |
165.75 |
162.75 |
165.50 |
-2.60 |
9 |
1,040 |
-3 |
Jan15 |
140616 |
166.75 |
166.75 |
166.10 |
166.65 |
-2.95 |
8 |
381 |
+2 |
Mar15 |
140616 |
166.50 |
168.20 |
166.50 |
168.20 |
-3.20 |
1 |
33 |
+1 |
May15 |
140616 |
168.20 |
168.20 |
168.20 |
168.20 |
-3.20 |
|
|
|
Total Volume and Open Interest |
1,756 |
18,611 |
-233 |
Sugar #11(ICE) |
Jul14 |
140616 |
17.11 |
17.22 |
17.04 |
17.10 |
+0.06 |
68,667 |
168,715 |
-21,922 |
Oct14 |
140616 |
17.99 |
18.03 |
17.82 |
17.97 |
+0.12 |
70,359 |
418,189 |
+28,728 |
Mar15 |
140616 |
19.00 |
19.08 |
18.85 |
19.02 |
+0.13 |
14,846 |
163,337 |
+3,025 |
May15 |
140616 |
18.95 |
19.07 |
18.85 |
19.02 |
+0.13 |
2,087 |
28,279 |
+180 |
Jul15 |
140616 |
19.00 |
19.06 |
18.84 |
19.02 |
+0.14 |
2,476 |
52,541 |
+176 |
Oct15 |
140616 |
19.08 |
19.24 |
19.04 |
19.20 |
+0.13 |
604 |
23,100 |
+238 |
Mar16 |
140616 |
19.47 |
19.59 |
19.47 |
19.54 |
+0.10 |
35 |
12,182 |
-8 |
May16 |
140616 |
19.49 |
19.49 |
19.49 |
19.49 |
+0.09 |
13 |
2,459 |
+12 |
Total Volume and Open Interest |
159,088 |
879,976 |
+10,429 |
London Cocoa(LCE) |
Jul14 |
140616 |
1972 |
1972 |
1954 |
1960 |
-13 |
6,546 |
41,968 |
-3,714 |
Sep14 |
140616 |
1939 |
1939 |
1928 |
1936 |
-3 |
10,071 |
78,964 |
+518 |
Dec14 |
140616 |
1919 |
1924 |
1914 |
1923 |
-1 |
4,609 |
55,718 |
+653 |
Mar15 |
140616 |
1910 |
1915 |
1904 |
1915 |
unch |
3,481 |
63,882 |
+374 |
May15 |
140616 |
1901 |
1905 |
1899 |
1905 |
unch |
438 |
20,111 |
+32 |
Jul15 |
140616 |
1899 |
1899 |
1899 |
1899 |
+1 |
90 |
2,091 |
+6 |
Sep15 |
140616 |
1891 |
1891 |
1891 |
1891 |
unch |
115 |
1,380 |
+21 |
Total Volume and Open Interest |
25,350 |
265,658 |
-2,122 |
London Sugar(LCE) |
Aug14 |
140616 |
466.90 |
469.40 |
464.70 |
466.80 |
+1.60 |
2,969 |
34,437 |
-1,061 |
Oct14 |
140616 |
475.00 |
477.50 |
472.60 |
475.80 |
+1.90 |
1,445 |
27,397 |
+922 |
Dec14 |
140616 |
485.90 |
488.70 |
483.10 |
487.30 |
+2.40 |
227 |
8,974 |
-89 |
Mar15 |
140616 |
497.30 |
499.10 |
493.90 |
498.60 |
+2.40 |
58 |
6,860 |
+36 |
May15 |
140616 |
503.70 |
504.80 |
501.10 |
504.60 |
+3.10 |
6 |
2,351 |
+42 |
Total Volume and Open Interest |
4,705 |
82,594 |
-150 |
Cotton(ICE) |
Jul14 |
140616 |
87.00 |
88.44 |
87.00 |
87.65 |
+0.67 |
19,603 |
50,865 |
-8,600 |
Oct14 |
140616 |
77.75 |
78.02 |
76.29 |
76.67 |
-1.08 |
9 |
159 |
+0 |
Dec14 |
140616 |
77.75 |
77.95 |
77.00 |
77.12 |
-0.63 |
22,905 |
114,891 |
+9,474 |
Mar15 |
140616 |
78.88 |
79.09 |
78.10 |
78.23 |
-0.65 |
1,351 |
14,705 |
+657 |
May15 |
140616 |
79.76 |
79.76 |
78.88 |
78.88 |
-0.61 |
68 |
894 |
+12 |
Jul15 |
140616 |
79.62 |
80.15 |
79.37 |
79.50 |
-0.56 |
94 |
1,395 |
+35 |
Total Volume and Open Interest |
44,081 |
184,517 |
+1,619 |
Lumber(CME) |
Jul14 |
140616 |
307.8 |
313.3 |
306.5 |
313.0 |
+5.2 |
509 |
2,002 |
-221 |
Sep14 |
140616 |
306.7 |
310.0 |
305.7 |
308.2 |
+1.7 |
573 |
2,735 |
+96 |
Nov14 |
140616 |
309.2 |
312.5 |
309.0 |
311.5 |
+2.3 |
111 |
260 |
+40 |
Jan15 |
140616 |
318.0 |
318.0 |
314.0 |
318.0 |
+1.5 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,193 |
5,021 |
-85 |
Crude Oil(NYM) |
Jul14 |
140616 |
106.88 |
107.54 |
106.57 |
106.90 |
-0.01 |
321,499 |
171,212 |
-18,939 |
Aug14 |
140616 |
106.18 |
106.79 |
106.02 |
106.30 |
+0.13 |
160,583 |
252,912 |
+15,134 |
Sep14 |
140616 |
105.07 |
105.65 |
104.98 |
105.33 |
+0.26 |
92,753 |
176,538 |
+3,583 |
Oct14 |
140616 |
103.84 |
104.35 |
103.78 |
104.16 |
+0.34 |
53,244 |
107,879 |
+3,098 |
Nov14 |
140616 |
103.11 |
103.11 |
102.60 |
102.98 |
+0.38 |
36,890 |
61,189 |
+1,516 |
Dec14 |
140616 |
101.50 |
102.00 |
101.45 |
101.84 |
+0.40 |
102,149 |
235,187 |
+2,268 |
Jan15 |
140616 |
100.70 |
100.78 |
100.36 |
100.74 |
+0.41 |
11,016 |
65,616 |
+240 |
Feb15 |
140616 |
99.58 |
99.72 |
99.33 |
99.72 |
+0.42 |
5,358 |
31,793 |
+275 |
Mar15 |
140616 |
98.73 |
98.86 |
98.38 |
98.79 |
+0.43 |
14,073 |
60,954 |
+3,516 |
Apr15 |
140616 |
97.69 |
97.88 |
97.50 |
97.88 |
+0.44 |
2,492 |
24,525 |
+150 |
May15 |
140616 |
96.70 |
97.07 |
96.68 |
97.07 |
+0.45 |
3,295 |
22,514 |
+1,309 |
Jun15 |
140616 |
96.11 |
96.45 |
95.90 |
96.35 |
+0.47 |
31,191 |
94,602 |
+5,442 |
Jul15 |
140616 |
95.55 |
95.55 |
95.55 |
95.55 |
+0.48 |
1,660 |
22,368 |
+651 |
Aug15 |
140616 |
94.61 |
94.85 |
94.60 |
94.85 |
+0.48 |
964 |
19,344 |
+194 |
Sep15 |
140616 |
94.27 |
94.27 |
94.27 |
94.27 |
+0.48 |
2,468 |
24,594 |
+151 |
Oct15 |
140616 |
93.60 |
93.79 |
93.60 |
93.79 |
+0.49 |
1,568 |
18,592 |
+812 |
Total Volume and Open Interest |
896,614 |
1,714,444 |
+24,318 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140616 |
106.900 |
107.550 |
106.525 |
106.900 |
unch |
8,013 |
5,359 |
+289 |
Aug14 |
140616 |
106.175 |
106.800 |
105.975 |
106.300 |
+0.125 |
1,143 |
2,607 |
+575 |
Sep14 |
140616 |
105.475 |
105.525 |
105.025 |
105.325 |
+0.250 |
192 |
1,073 |
-28 |
Oct14 |
140616 |
104.050 |
104.150 |
104.050 |
104.150 |
+0.325 |
113 |
1,026 |
+67 |
Nov14 |
140616 |
102.975 |
102.975 |
102.975 |
102.975 |
+0.375 |
59 |
56 |
+23 |
Dec14 |
140616 |
101.500 |
101.850 |
101.500 |
101.850 |
+0.400 |
49 |
773 |
+43 |
Jan15 |
140616 |
100.750 |
100.750 |
100.750 |
100.750 |
+0.425 |
3 |
13 |
+3 |
Feb15 |
140616 |
99.725 |
99.725 |
99.725 |
99.725 |
+0.425 |
0 |
1 |
+0 |
Mar15 |
140616 |
98.800 |
98.800 |
98.800 |
98.800 |
+0.450 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,572 |
10,986 |
+972 |
NY Harbor ULSD(NYM) |
Jul14 |
140616 |
299.26 |
300.65 |
298.28 |
299.79 |
+1.03 |
84,632 |
61,360 |
-2,233 |
Aug14 |
140616 |
300.00 |
301.27 |
299.04 |
300.54 |
+1.11 |
33,956 |
51,662 |
+4,605 |
Sep14 |
140616 |
301.14 |
301.75 |
299.83 |
301.34 |
+1.17 |
19,846 |
43,865 |
+3,581 |
Oct14 |
140616 |
301.58 |
302.51 |
300.43 |
302.06 |
+1.30 |
7,945 |
18,389 |
+801 |
Nov14 |
140616 |
301.59 |
302.79 |
300.78 |
302.52 |
+1.42 |
5,711 |
13,391 |
+482 |
Dec14 |
140616 |
302.68 |
302.85 |
300.78 |
302.56 |
+1.47 |
17,626 |
31,001 |
-839 |
Jan15 |
140616 |
300.90 |
302.60 |
300.90 |
302.42 |
+1.51 |
2,234 |
12,907 |
+251 |
Feb15 |
140616 |
300.20 |
301.49 |
299.87 |
301.36 |
+1.57 |
1,459 |
5,819 |
+240 |
Mar15 |
140616 |
298.80 |
299.78 |
298.80 |
299.61 |
+1.64 |
1,157 |
8,804 |
+22 |
Apr15 |
140616 |
296.88 |
297.59 |
296.87 |
297.59 |
+1.70 |
638 |
5,039 |
+32 |
May15 |
140616 |
295.40 |
295.91 |
295.23 |
295.91 |
+1.74 |
439 |
3,604 |
+69 |
Jun15 |
140616 |
293.36 |
294.74 |
292.95 |
294.44 |
+1.75 |
3,438 |
15,745 |
-117 |
Jul15 |
140616 |
293.51 |
293.51 |
293.51 |
293.51 |
+1.81 |
644 |
1,423 |
-68 |
Aug15 |
140616 |
292.67 |
292.67 |
292.67 |
292.67 |
+1.84 |
373 |
868 |
+128 |
Total Volume and Open Interest |
182,888 |
288,603 |
+6,701 |
RBOB Gasoline(NYM) |
Jul14 |
140616 |
306.13 |
308.11 |
305.23 |
307.18 |
+1.41 |
63,623 |
78,157 |
-7,950 |
Aug14 |
140616 |
302.76 |
304.61 |
301.84 |
304.05 |
+1.71 |
49,598 |
69,151 |
+6,712 |
Sep14 |
140616 |
298.97 |
300.20 |
298.03 |
299.87 |
+1.67 |
26,726 |
46,463 |
+977 |
Oct14 |
140616 |
282.77 |
283.45 |
281.07 |
283.10 |
+1.66 |
11,570 |
31,467 |
+409 |
Nov14 |
140616 |
276.90 |
278.64 |
276.51 |
278.33 |
+1.59 |
9,574 |
22,768 |
+891 |
Dec14 |
140616 |
274.58 |
275.22 |
272.87 |
274.76 |
+1.49 |
8,016 |
27,797 |
+167 |
Jan15 |
140616 |
271.39 |
272.99 |
271.39 |
272.82 |
+1.40 |
2,153 |
9,946 |
+337 |
Feb15 |
140616 |
271.09 |
272.72 |
270.94 |
272.50 |
+1.38 |
781 |
6,613 |
+313 |
Mar15 |
140616 |
272.44 |
273.53 |
272.44 |
273.25 |
+1.42 |
703 |
5,444 |
+294 |
Apr15 |
140616 |
288.09 |
289.51 |
288.09 |
289.51 |
+1.45 |
346 |
4,193 |
+97 |
Total Volume and Open Interest |
173,499 |
306,877 |
+2,382 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140616 |
307.20 |
307.20 |
307.18 |
307.20 |
+1.40 |
0 |
2 |
+0 |
Aug14 |
140616 |
304.10 |
304.10 |
304.05 |
304.10 |
+1.80 |
|
|
|
Sep14 |
140616 |
299.90 |
299.90 |
299.87 |
299.90 |
+1.70 |
|
|
|
Oct14 |
140616 |
283.10 |
283.10 |
283.10 |
283.10 |
+1.70 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul14 |
140616 |
4.757 |
4.886 |
4.669 |
4.707 |
-0.032 |
229,855 |
119,211 |
-18,381 |
Aug14 |
140616 |
4.758 |
4.893 |
4.682 |
4.718 |
-0.030 |
109,000 |
121,296 |
+17,919 |
Sep14 |
140616 |
4.780 |
4.874 |
4.667 |
4.705 |
-0.029 |
63,126 |
148,165 |
+10,783 |
Oct14 |
140616 |
4.769 |
4.879 |
4.666 |
4.704 |
-0.029 |
35,941 |
112,216 |
+1,577 |
Nov14 |
140616 |
4.803 |
4.905 |
4.701 |
4.739 |
-0.030 |
21,294 |
55,991 |
+1,419 |
Dec14 |
140616 |
4.852 |
4.985 |
4.768 |
4.807 |
-0.029 |
9,818 |
75,164 |
+1,334 |
Jan15 |
140616 |
4.950 |
5.027 |
4.832 |
4.868 |
-0.026 |
19,596 |
77,154 |
+1,792 |
Feb15 |
140616 |
4.895 |
4.895 |
4.792 |
4.828 |
-0.024 |
4,534 |
29,817 |
+436 |
Mar15 |
140616 |
4.810 |
4.810 |
4.685 |
4.722 |
-0.021 |
15,876 |
55,333 |
+1,444 |
Apr15 |
140616 |
4.271 |
4.273 |
4.216 |
4.246 |
unch |
12,933 |
64,312 |
+3,012 |
May15 |
140616 |
4.235 |
4.235 |
4.192 |
4.204 |
+0.003 |
4,328 |
27,638 |
-1,061 |
Jun15 |
140616 |
4.245 |
4.261 |
4.197 |
4.221 |
+0.003 |
931 |
18,702 |
+17 |
Jul15 |
140616 |
4.295 |
4.295 |
4.228 |
4.247 |
+0.003 |
687 |
11,733 |
+200 |
Aug15 |
140616 |
4.250 |
4.255 |
4.230 |
4.241 |
+0.003 |
307 |
13,441 |
+65 |
Sep15 |
140616 |
4.236 |
4.236 |
4.218 |
4.222 |
+0.003 |
859 |
9,564 |
+481 |
Oct15 |
140616 |
4.242 |
4.257 |
4.225 |
4.240 |
+0.003 |
1,855 |
25,798 |
+110 |
Total Volume and Open Interest |
533,085 |
1,055,152 |
+21,609 |
Brent Crude Oil(ICE) |
Aug14 |
140616 |
112.73 |
113.28 |
112.33 |
112.94 |
+0.48 |
378,468 |
329,946 |
+29,638 |
Sep14 |
140616 |
112.20 |
112.51 |
111.62 |
112.25 |
+0.57 |
158,014 |
321,663 |
+15,414 |
Oct14 |
140616 |
111.70 |
111.79 |
110.96 |
111.62 |
+0.64 |
64,562 |
108,701 |
+7,222 |
Nov14 |
140616 |
111.06 |
111.19 |
110.40 |
111.07 |
+0.71 |
35,653 |
65,706 |
-800 |
Dec14 |
140616 |
110.00 |
110.62 |
109.80 |
110.53 |
+0.77 |
152,927 |
199,287 |
+7,374 |
Jan15 |
140616 |
109.73 |
110.06 |
109.26 |
109.99 |
+0.82 |
33,878 |
57,399 |
-291 |
Feb15 |
140616 |
109.20 |
109.45 |
108.68 |
109.43 |
+0.87 |
27,072 |
29,249 |
+58 |
Mar15 |
140616 |
108.59 |
108.90 |
108.13 |
108.86 |
+0.90 |
38,894 |
39,018 |
+2,124 |
Apr15 |
140616 |
107.97 |
108.30 |
107.55 |
108.30 |
+0.92 |
18,874 |
45,208 |
+9,605 |
May15 |
140616 |
107.79 |
107.79 |
107.79 |
107.79 |
+0.91 |
3,777 |
17,985 |
+59 |
Jun15 |
140616 |
106.99 |
107.39 |
106.60 |
107.31 |
+0.90 |
26,428 |
71,083 |
+489 |
Jul15 |
140616 |
106.87 |
106.87 |
106.87 |
106.87 |
+0.88 |
1,049 |
18,615 |
+271 |
Aug15 |
140616 |
106.38 |
106.38 |
106.38 |
106.38 |
+0.87 |
702 |
13,220 |
+240 |
Sep15 |
140616 |
105.82 |
105.82 |
105.82 |
105.82 |
+0.86 |
1,420 |
18,820 |
+566 |
Total Volume and Open Interest |
1,134,084 |
1,611,337 |
+32,293 |
Gas Oil(ICE) |
Jul14 |
140616 |
922.00 |
925.50 |
919.75 |
924.50 |
+3.75 |
127,186 |
99,106 |
-6,173 |
Aug14 |
140616 |
924.25 |
928.25 |
922.25 |
927.50 |
+4.00 |
88,622 |
106,483 |
+9,280 |
Sep14 |
140616 |
925.50 |
930.50 |
924.50 |
929.75 |
+4.50 |
59,228 |
55,073 |
+864 |
Oct14 |
140616 |
926.25 |
931.25 |
925.50 |
930.75 |
+5.25 |
32,712 |
42,786 |
+9,884 |
Nov14 |
140616 |
928.75 |
930.50 |
924.50 |
929.75 |
+5.25 |
11,777 |
29,785 |
+712 |
Dec14 |
140616 |
922.50 |
927.75 |
921.75 |
927.00 |
+5.25 |
32,148 |
70,459 |
+3,832 |
Jan15 |
140616 |
923.50 |
924.25 |
919.50 |
924.00 |
+5.00 |
3,228 |
18,919 |
+877 |
Total Volume and Open Interest |
354,901 |
422,611 |
+17,203 |
Ethanol(CBOT) |
Jul14 |
140616 |
2.161 |
2.177 |
2.155 |
2.163 |
+0.009 |
270 |
1,211 |
-113 |
Aug14 |
140616 |
2.100 |
2.105 |
2.082 |
2.090 |
+0.003 |
300 |
1,154 |
+24 |
Sep14 |
140616 |
2.027 |
2.030 |
2.008 |
2.013 |
+0.002 |
171 |
944 |
+41 |
Oct14 |
140616 |
1.956 |
1.958 |
1.947 |
1.947 |
+0.002 |
81 |
755 |
+32 |
Nov14 |
140616 |
1.894 |
1.894 |
1.883 |
1.883 |
+0.002 |
55 |
571 |
-7 |
Dec14 |
140616 |
1.840 |
1.850 |
1.839 |
1.839 |
+0.001 |
42 |
762 |
+13 |
Jan15 |
140616 |
1.809 |
1.809 |
1.805 |
1.805 |
+0.001 |
24 |
499 |
+3 |
Feb15 |
140616 |
1.797 |
1.810 |
1.789 |
1.789 |
+0.001 |
8 |
241 |
+4 |
Total Volume and Open Interest |
960 |
6,469 |
+6 |
WTI Crude Oil(ICE) |
Jul14 |
140616 |
107.25 |
107.52 |
106.60 |
106.90 |
-0.01 |
53,507 |
58,643 |
-6,255 |
Aug14 |
140616 |
106.57 |
106.75 |
106.02 |
106.30 |
+0.13 |
51,594 |
76,237 |
+5,266 |
Sep14 |
140616 |
105.50 |
105.56 |
105.06 |
105.33 |
+0.26 |
25,237 |
39,577 |
+689 |
Oct14 |
140616 |
104.17 |
104.32 |
103.84 |
104.16 |
+0.34 |
9,579 |
28,682 |
+95 |
Nov14 |
140616 |
102.88 |
102.98 |
102.64 |
102.98 |
+0.38 |
7,259 |
16,090 |
+378 |
Dec14 |
140616 |
101.88 |
101.95 |
101.49 |
101.84 |
+0.40 |
21,043 |
102,803 |
+267 |
Jan15 |
140616 |
100.73 |
100.79 |
100.38 |
100.74 |
+0.41 |
1,257 |
11,827 |
-152 |
Feb15 |
140616 |
99.34 |
99.72 |
99.34 |
99.72 |
+0.42 |
587 |
3,490 |
+97 |
Mar15 |
140616 |
98.40 |
98.79 |
98.40 |
98.79 |
+0.43 |
1,137 |
14,562 |
+336 |
Apr15 |
140616 |
97.88 |
97.88 |
97.88 |
97.88 |
+0.44 |
553 |
2,325 |
+165 |
May15 |
140616 |
97.07 |
97.07 |
97.07 |
97.07 |
+0.45 |
594 |
2,181 |
+173 |
Jun15 |
140616 |
96.05 |
96.36 |
95.93 |
96.35 |
+0.47 |
2,834 |
25,907 |
-197 |
Jul15 |
140616 |
95.27 |
95.55 |
95.27 |
95.55 |
+0.48 |
233 |
1,793 |
+51 |
Aug15 |
140616 |
94.58 |
94.85 |
94.58 |
94.85 |
+0.48 |
381 |
1,459 |
+96 |
Sep15 |
140616 |
94.00 |
94.27 |
94.00 |
94.27 |
+0.48 |
395 |
6,252 |
-41 |
Oct15 |
140616 |
93.79 |
93.79 |
93.79 |
93.79 |
+0.49 |
144 |
605 |
+59 |
Total Volume and Open Interest |
184,386 |
516,788 |
+1,602 |
US Dollar Index(ICE) |
Jun14 |
140616 |
80.640 |
80.710 |
80.467 |
80.467 |
-0.188 |
19,599 |
25,362 |
-5,342 |
Sep14 |
140616 |
80.730 |
80.815 |
80.510 |
80.573 |
-0.177 |
27,267 |
44,604 |
+13,697 |
Dec14 |
140616 |
80.800 |
80.800 |
80.650 |
80.668 |
-0.182 |
35 |
1,036 |
+11 |
Total Volume and Open Interest |
46,901 |
71,023 |
+8,366 |
Australian Dollar(CME) |
Jun14 |
140616 |
94.05 |
94.12 |
93.76 |
94.01 |
+0.04 |
107,662 |
68,558 |
-11,343 |
Sep14 |
140616 |
93.45 |
93.58 |
93.13 |
93.38 |
unch |
86,211 |
98,609 |
+32,493 |
Dec14 |
140616 |
92.77 |
92.82 |
92.77 |
92.79 |
unch |
39 |
113 |
+29 |
Total Volume and Open Interest |
193,912 |
167,294 |
+21,179 |
British Pound(CME) |
Jun14 |
140616 |
169.80 |
170.09 |
169.62 |
169.88 |
+0.20 |
189,453 |
109,924 |
-28,148 |
Sep14 |
140616 |
169.64 |
169.97 |
169.46 |
169.65 |
+0.10 |
148,123 |
218,407 |
+70,946 |
Dec14 |
140616 |
169.70 |
169.70 |
169.46 |
169.46 |
+0.10 |
37 |
375 |
-2 |
Total Volume and Open Interest |
338,233 |
328,859 |
+42,260 |
Canadian Dollar(CME) |
Jun14 |
140616 |
92.13 |
92.26 |
91.90 |
92.15 |
+0.03 |
66,367 |
45,694 |
-23,839 |
Sep14 |
140616 |
91.91 |
92.09 |
91.69 |
91.95 |
+0.03 |
49,646 |
82,469 |
+22,337 |
Dec14 |
140616 |
91.70 |
91.85 |
91.59 |
91.75 |
+0.03 |
265 |
3,425 |
+185 |
Mar15 |
140616 |
91.55 |
91.55 |
91.52 |
91.55 |
+0.03 |
53 |
585 |
+40 |
Total Volume and Open Interest |
116,333 |
132,497 |
-1,277 |
Japanese Yen(CME) |
Jun14 |
140616 |
98.02 |
98.31 |
98.01 |
98.20 |
+0.17 |
146,785 |
80,749 |
-21,061 |
Sep14 |
140616 |
98.06 |
98.37 |
98.06 |
98.25 |
+0.17 |
83,627 |
132,121 |
+32,121 |
Dec14 |
140616 |
98.32 |
98.32 |
98.32 |
98.32 |
+0.18 |
36 |
246 |
+5 |
Total Volume and Open Interest |
230,449 |
213,187 |
+11,066 |
Swiss Franc(CME) |
Jun14 |
140616 |
111.06 |
111.42 |
110.96 |
111.42 |
+0.37 |
34,327 |
26,536 |
-2,899 |
Sep14 |
140616 |
111.18 |
111.63 |
111.04 |
111.49 |
+0.36 |
17,190 |
29,611 |
+4,697 |
Dec14 |
140616 |
111.35 |
111.67 |
111.24 |
111.59 |
+0.35 |
3 |
177 |
+3 |
Total Volume and Open Interest |
51,520 |
56,329 |
+1,801 |
EuroFX(CME) |
Jun14 |
140616 |
135.40 |
135.66 |
135.13 |
135.66 |
+0.32 |
209,557 |
111,496 |
-42,930 |
Sep14 |
140616 |
135.44 |
135.85 |
135.17 |
135.72 |
+0.34 |
136,916 |
251,397 |
+47,194 |
Dec14 |
140616 |
135.47 |
135.86 |
135.25 |
135.78 |
+0.34 |
969 |
6,534 |
+144 |
Total Volume and Open Interest |
347,446 |
369,744 |
+4,410 |
Mexican Peso(CME) |
Jun14 |
140616 |
767.25 |
768.75 |
766.25 |
767.25 |
-1.50 |
78,873 |
57,420 |
-40,924 |
Jul14 |
140616 |
765.25 |
765.75 |
765.25 |
765.25 |
-2.25 |
|
|
|
Total Volume and Open Interest |
141,914 |
196,514 |
-19,180 |
Brazilian Real(CME) |
Jul14 |
140616 |
447.35 |
447.35 |
445.30 |
445.80 |
-0.75 |
55 |
6,857 |
-5 |
Aug14 |
140616 |
442.50 |
443.20 |
441.35 |
441.65 |
-0.75 |
0 |
234 |
+0 |
Sep14 |
140616 |
439.35 |
439.35 |
437.45 |
437.95 |
-0.75 |
55 |
6,909 |
+11 |
Oct14 |
140616 |
434.00 |
434.80 |
434.00 |
434.00 |
-0.80 |
|
|
|
Total Volume and Open Interest |
110 |
26,244 |
+6 |
30-Year T-Bonds(CBOT) |
Jun14 |
140616 |
136~180 |
137~020 |
136~160 |
136~250 |
+0~060 |
6,628 |
11,514 |
-2,154 |
Sep14 |
140616 |
135~260 |
136~110 |
135~210 |
135~310 |
+0~060 |
446,663 |
753,078 |
+11,700 |
Dec14 |
140616 |
134~210 |
134~210 |
134~210 |
134~210 |
+0~060 |
2 |
58 |
+0 |
Total Volume and Open Interest |
453,293 |
764,650 |
+9,546 |
10-Year T-Notes(CBOT) |
Jun14 |
140616 |
125~090 |
125~120 |
125~015 |
125~055 |
unch |
6,573 |
14,945 |
-4,617 |
Sep14 |
140616 |
124~100 |
124~165 |
124~060 |
124~100 |
+0~005 |
1,361,144 |
2,603,917 |
+9,996 |
Dec14 |
140616 |
123~185 |
123~185 |
123~150 |
123~175 |
+0~005 |
4 |
98 |
+3 |
Total Volume and Open Interest |
1,367,721 |
2,618,962 |
+5,382 |
5-Year T-Notes(CBOT) |
Jun14 |
140616 |
119~246 |
119~252 |
119~216 |
119~222 |
-0~012 |
4,304 |
35,248 |
-775 |
Sep14 |
140616 |
118~300 |
119~000 |
118~270 |
118~284 |
-0~012 |
689,532 |
2,040,725 |
+6,573 |
Dec14 |
140616 |
117~306 |
118~000 |
117~306 |
117~306 |
-0~012 |
|
|
|
Total Volume and Open Interest |
693,836 |
2,075,973 |
+5,798 |
2 Year T-Notes(CBOT) |
Jun14 |
140616 |
109~306 |
109~316 |
109~304 |
109~304 |
-0~010 |
1,462 |
13,274 |
-647 |
Sep14 |
140616 |
109~220 |
109~222 |
109~204 |
109~210 |
-0~012 |
256,911 |
1,008,036 |
-2,307 |
Dec14 |
140616 |
109~124 |
109~136 |
109~124 |
109~124 |
-0~012 |
0 |
2 |
+0 |
Total Volume and Open Interest |
258,373 |
1,021,312 |
-2,954 |
Eurodollars(CME) |
Jun14 |
140613 |
99.770 |
99.772 |
99.768 |
99.770 |
-0.003 |
74,764 |
657,351 |
-9,053 |
Sep14 |
140616 |
99.755 |
99.755 |
99.750 |
99.755 |
unch |
339,018 |
744,512 |
+844 |
Dec14 |
140616 |
99.710 |
99.715 |
99.705 |
99.710 |
-0.005 |
367,520 |
892,853 |
-25,991 |
Mar15 |
140616 |
99.620 |
99.625 |
99.600 |
99.610 |
-0.015 |
510,385 |
1,115,133 |
+12,969 |
Jun15 |
140616 |
99.445 |
99.445 |
99.420 |
99.430 |
-0.020 |
467,748 |
985,708 |
+27,630 |
Sep15 |
140616 |
99.230 |
99.230 |
99.200 |
99.210 |
-0.020 |
418,173 |
1,142,280 |
-16,351 |
Dec15 |
140616 |
98.985 |
98.990 |
98.960 |
98.965 |
-0.020 |
390,731 |
1,454,154 |
+773 |
Mar16 |
140616 |
98.730 |
98.735 |
98.695 |
98.705 |
-0.020 |
338,436 |
967,422 |
-6,853 |
Jun16 |
140616 |
98.440 |
98.460 |
98.415 |
98.425 |
-0.020 |
331,614 |
790,626 |
-4,449 |
Sep16 |
140616 |
98.165 |
98.180 |
98.135 |
98.145 |
-0.015 |
219,834 |
537,428 |
+5,679 |
Dec16 |
140616 |
97.890 |
97.920 |
97.875 |
97.885 |
-0.010 |
230,093 |
779,641 |
-6,459 |
Mar17 |
140616 |
97.700 |
97.700 |
97.660 |
97.670 |
-0.005 |
140,097 |
476,541 |
-2,831 |
Jun17 |
140616 |
97.465 |
97.490 |
97.450 |
97.465 |
unch |
112,455 |
321,233 |
-483 |
Sep17 |
140616 |
97.280 |
97.310 |
97.265 |
97.285 |
+0.005 |
84,152 |
224,683 |
-327 |
Dec17 |
140616 |
97.105 |
97.140 |
97.090 |
97.115 |
+0.005 |
62,747 |
211,710 |
+485 |
Mar18 |
140616 |
96.950 |
96.995 |
96.945 |
96.975 |
+0.010 |
40,933 |
137,850 |
+707 |
Jun18 |
140616 |
96.820 |
96.860 |
96.810 |
96.840 |
+0.010 |
31,458 |
151,605 |
+987 |
Sep18 |
140616 |
96.700 |
96.740 |
96.690 |
96.720 |
+0.010 |
20,390 |
59,028 |
-816 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140616 |
149~15 |
150~06 |
149~06 |
149~17 |
+0~11 |
1,540 |
35,586 |
-1,348 |
Sep14 |
140616 |
147~31 |
149~05 |
147~26 |
148~11 |
+0~11 |
83,954 |
476,247 |
+3,903 |
Dec14 |
140616 |
147~01 |
147~01 |
146~22 |
147~01 |
+0~11 |
|
|
|
Total Volume and Open Interest |
85,494 |
511,833 |
+2,555 |
30 Day Federal Funds(CBOT) |
Jun14 |
140616 |
99.905 |
99.908 |
99.905 |
99.905 |
-0.003 |
2,902 |
28,561 |
+985 |
Jul14 |
140616 |
99.900 |
99.905 |
99.895 |
99.900 |
-0.005 |
3,424 |
30,382 |
+2,477 |
Aug14 |
140616 |
99.890 |
99.895 |
99.885 |
99.895 |
unch |
995 |
17,517 |
+116 |
Sep14 |
140616 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
1,251 |
24,001 |
+952 |
Oct14 |
140616 |
99.880 |
99.885 |
99.880 |
99.885 |
unch |
1,438 |
17,572 |
+624 |
Nov14 |
140616 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
1,625 |
13,809 |
+787 |
Total Volume and Open Interest |
46,564 |
385,517 |
+10,310 |
3-Mth Euro-Yen(CME) |
Jun14 |
140616 |
99.790 |
99.790 |
99.790 |
99.790 |
-0.015 |
|
|
|
Sep14 |
140616 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140616 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140616 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140616 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140616 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140616 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140616 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140616 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140616 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140613 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140613 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140613 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140613 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140613 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140613 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140613 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140613 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140613 |
145.20 |
145.30 |
145.15 |
145.21 |
+0.01 |
1,748 |
17,533 |
+439 |
Dec14 |
140613 |
144.70 |
144.70 |
144.64 |
144.64 |
+0.01 |
|
|
|
Mar15 |
140613 |
144.07 |
144.07 |
144.07 |
144.07 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,748 |
17,533 |
+439 |
Euro-Bund(EUREX) |
Sep14 |
140616 |
145.65 |
145.81 |
145.51 |
145.70 |
+0.25 |
557,502 |
1,171,463 |
+15,552 |
Dec14 |
140616 |
143.81 |
143.81 |
143.80 |
143.80 |
+0.23 |
1 |
9 |
+0 |
Mar15 |
140616 |
143.50 |
143.50 |
143.50 |
143.50 |
+0.25 |
|
|
|
Total Volume and Open Interest |
557,503 |
1,171,472 |
+15,552 |
Euro-Bobl(EUREX) |
Sep14 |
140616 |
127.85 |
127.88 |
127.75 |
127.83 |
+0.09 |
427,490 |
869,450 |
-4,595 |
Dec14 |
140616 |
126.40 |
126.40 |
126.40 |
126.40 |
+0.09 |
0 |
10 |
+0 |
Mar15 |
140616 |
126.40 |
126.40 |
126.40 |
126.40 |
+0.09 |
|
|
|
Total Volume and Open Interest |
427,490 |
869,460 |
-4,595 |
3-Mth Euribor(EUREX) |
Jun14 |
140616 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
49 |
2,526 |
+0 |
Sep14 |
140616 |
99.835 |
99.835 |
99.835 |
99.835 |
+0.010 |
0 |
4,316 |
+0 |
Dec14 |
140616 |
99.835 |
99.845 |
99.835 |
99.845 |
+0.005 |
150 |
2,331 |
+40 |
Total Volume and Open Interest |
369 |
32,259 |
+28 |
Long Gilt(LIFFE) |
Jun14 |
140616 |
110~02 |
110~03 |
109~29 |
109~30 |
-0~01 |
5,898 |
17,326 |
-632 |
Sep14 |
140616 |
109~05 |
109~11 |
108~31 |
109~01 |
-0~01 |
209,848 |
363,974 |
+1,481 |
Total Volume and Open Interest |
215,746 |
381,300 |
+849 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140613 |
99.46 |
99.46 |
99.33 |
99.43 |
-0.03 |
14,223 |
333,251 |
-2,815 |
Sep14 |
140616 |
99.29 |
99.31 |
99.26 |
99.29 |
unch |
360,814 |
431,255 |
+17,469 |
Dec14 |
140616 |
99.08 |
99.09 |
99.06 |
99.07 |
-0.01 |
519,512 |
437,503 |
+3,708 |
Mar15 |
140616 |
98.85 |
98.86 |
98.82 |
98.83 |
-0.02 |
396,120 |
375,529 |
+6,398 |
Jun15 |
140616 |
98.61 |
98.62 |
98.58 |
98.58 |
-0.03 |
340,425 |
336,109 |
+7,735 |
Sep15 |
140616 |
98.39 |
98.40 |
98.35 |
98.36 |
-0.04 |
256,618 |
281,194 |
+3,441 |
Total Volume and Open Interest |
2,894,037 |
3,334,867 |
+35,516 |
3-Mth Euribor(LIFFE) |
Jun14 |
140616 |
99.780 |
99.780 |
99.770 |
99.777 |
+0.002 |
153,800 |
458,784 |
-4,117 |
Sep14 |
140616 |
99.830 |
99.840 |
99.820 |
99.835 |
+0.010 |
85,899 |
499,762 |
+15,335 |
Dec14 |
140616 |
99.840 |
99.850 |
99.835 |
99.845 |
+0.010 |
42,624 |
441,448 |
-18,040 |
Total Volume and Open Interest |
808,504 |
4,126,310 |
+36,390 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140611 |
97.31 |
97.32 |
97.30 |
97.31 |
-0.01 |
4,972 |
67,778 |
-2,176 |
Sep14 |
140616 |
97.33 |
97.34 |
97.33 |
97.34 |
unch |
23,067 |
204,933 |
-996 |
Dec14 |
140616 |
97.31 |
97.32 |
97.30 |
97.32 |
unch |
31,294 |
225,727 |
+14,581 |
Mar15 |
140616 |
97.25 |
97.27 |
97.24 |
97.26 |
+0.01 |
28,057 |
186,119 |
+3,980 |
Jun15 |
140616 |
97.16 |
97.18 |
97.15 |
97.17 |
+0.01 |
14,166 |
128,816 |
+1,638 |
Sep15 |
140616 |
97.03 |
97.06 |
97.03 |
97.06 |
+0.03 |
12,675 |
97,932 |
+2,047 |
Dec15 |
140616 |
96.91 |
96.95 |
96.90 |
96.94 |
+0.03 |
2,932 |
55,076 |
-1,336 |
Mar16 |
140616 |
96.81 |
96.84 |
96.80 |
96.84 |
+0.04 |
3,066 |
34,231 |
+760 |
Jun16 |
140616 |
96.70 |
96.75 |
96.70 |
96.74 |
+0.04 |
1,295 |
6,744 |
+417 |
Sep16 |
140616 |
96.60 |
96.65 |
96.60 |
96.65 |
+0.05 |
83 |
3,072 |
+32 |
Total Volume and Open Interest |
116,696 |
943,357 |
-4,442 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140616 |
96.22 |
96.26 |
96.21 |
96.26 |
+0.04 |
329,072 |
516,122 |
-43,268 |
Sep14 |
140616 |
96.20 |
96.26 |
96.19 |
96.25 |
+0.05 |
272,038 |
337,607 |
+148,087 |
Total Volume and Open Interest |
601,110 |
853,729 |
+104,819 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140616 |
97.16 |
97.19 |
97.14 |
97.18 |
+0.02 |
416,208 |
557,246 |
-45,893 |
Sep14 |
140616 |
97.10 |
97.14 |
97.08 |
97.13 |
+0.03 |
310,928 |
271,414 |
+163,687 |
Total Volume and Open Interest |
727,136 |
828,660 |
+117,794 |
Gold(CMX) |
Jun14 |
140616 |
1279.8 |
1282.1 |
1270.8 |
1274.9 |
+1.2 |
129 |
786 |
-274 |
Aug14 |
140616 |
1276.8 |
1285.1 |
1270.5 |
1275.3 |
+1.2 |
117,418 |
251,278 |
+1,923 |
Oct14 |
140616 |
1277.3 |
1284.7 |
1272.5 |
1275.7 |
+1.2 |
706 |
12,092 |
-92 |
Dec14 |
140616 |
1279.0 |
1285.2 |
1272.4 |
1276.1 |
+1.2 |
1,743 |
56,383 |
+95 |
Feb15 |
140616 |
1278.5 |
1282.0 |
1273.5 |
1276.5 |
+1.1 |
88 |
7,667 |
+65 |
Apr15 |
140616 |
1277.0 |
1277.0 |
1277.0 |
1277.0 |
+1.2 |
53 |
7,968 |
+33 |
Jun15 |
140616 |
1277.5 |
1277.5 |
1277.5 |
1277.5 |
+1.2 |
114 |
7,354 |
-40 |
Aug15 |
140616 |
1281.1 |
1284.3 |
1278.3 |
1278.3 |
+1.2 |
11 |
4,870 |
-4 |
Oct15 |
140616 |
1279.3 |
1279.3 |
1279.3 |
1279.3 |
+1.2 |
0 |
638 |
+0 |
Dec15 |
140616 |
1280.4 |
1280.4 |
1280.4 |
1280.4 |
+1.2 |
80 |
12,369 |
+3 |
Feb16 |
140616 |
1281.9 |
1281.9 |
1281.9 |
1281.9 |
+1.2 |
0 |
848 |
+0 |
Apr16 |
140616 |
1283.7 |
1283.7 |
1283.7 |
1283.7 |
+1.2 |
|
|
|
Total Volume and Open Interest |
120,582 |
381,060 |
+1,730 |
Silver(CMX) |
Jul14 |
140616 |
1967.0 |
1987.5 |
1957.0 |
1971.5 |
+6.0 |
62,665 |
78,459 |
-4,403 |
Sep14 |
140616 |
1972.5 |
1991.5 |
1963.0 |
1975.9 |
+6.0 |
13,864 |
45,197 |
+4,504 |
Dec14 |
140616 |
1981.5 |
1997.5 |
1968.5 |
1981.1 |
+6.0 |
3,785 |
18,389 |
+623 |
Mar15 |
140616 |
1988.5 |
1988.5 |
1986.0 |
1986.0 |
+6.1 |
80 |
4,545 |
-5 |
May15 |
140616 |
2001.0 |
2001.0 |
1989.2 |
1989.2 |
+6.1 |
1 |
1,458 |
+0 |
Jul15 |
140616 |
1992.3 |
1992.3 |
1992.3 |
1992.3 |
+6.2 |
126 |
3,040 |
-10 |
Sep15 |
140616 |
1995.4 |
1995.4 |
1995.4 |
1995.4 |
+6.3 |
0 |
627 |
+0 |
Total Volume and Open Interest |
80,674 |
165,003 |
+741 |
Platinum(NYMEX) |
Jul14 |
140616 |
1435.6 |
1445.6 |
1435.5 |
1439.1 |
+4.1 |
28,180 |
51,362 |
+661 |
Oct14 |
140616 |
1440.0 |
1445.9 |
1437.0 |
1439.9 |
+4.3 |
2,559 |
20,612 |
+1,336 |
Jan15 |
140616 |
1445.0 |
1445.0 |
1440.5 |
1440.5 |
+4.4 |
80 |
247 |
+68 |
Apr15 |
140616 |
1440.5 |
1440.5 |
1440.5 |
1440.5 |
+4.4 |
0 |
1 |
+0 |
Total Volume and Open Interest |
30,820 |
72,225 |
+2,064 |
Palladium(NYMEX) |
Jun14 |
140616 |
813.75 |
813.75 |
810.10 |
810.10 |
-3.25 |
84 |
137 |
-44 |
Sep14 |
140616 |
815.50 |
823.50 |
808.30 |
809.35 |
-3.25 |
15,529 |
38,626 |
-1,740 |
Dec14 |
140616 |
818.35 |
818.35 |
809.25 |
809.35 |
-3.25 |
86 |
656 |
+38 |
Total Volume and Open Interest |
15,707 |
39,438 |
-1,742 |
Copper(CMX) |
Jul14 |
140616 |
302.55 |
306.00 |
302.20 |
305.00 |
+2.05 |
58,354 |
56,302 |
-5,257 |
Sep14 |
140616 |
302.00 |
305.60 |
302.00 |
304.40 |
+1.65 |
31,600 |
65,571 |
+6,359 |
Dec14 |
140616 |
302.85 |
305.60 |
302.85 |
304.25 |
+1.45 |
8,832 |
24,424 |
+1,682 |
Mar15 |
140616 |
304.50 |
304.80 |
304.50 |
304.50 |
+1.35 |
843 |
2,960 |
+249 |
May15 |
140616 |
304.85 |
304.85 |
304.80 |
304.80 |
+1.30 |
22 |
561 |
-8 |
Total Volume and Open Interest |
100,448 |
156,378 |
+3,129 |
DJIA Index(CBOT) |
Jun14 |
140616 |
16701 |
16774 |
16700 |
16774 |
+5 |
1,546 |
6,999 |
-182 |
Sep14 |
140616 |
16695 |
16723 |
16652 |
16702 |
+5 |
500 |
695 |
+461 |
Dec14 |
140616 |
16618 |
16618 |
16613 |
16618 |
+5 |
|
|
|
Mar15 |
140616 |
16539 |
16539 |
16534 |
16539 |
+5 |
|
|
|
Total Volume and Open Interest |
2,046 |
7,694 |
+279 |
E-mini DJIA Index(CBOT) |
Jun14 |
140616 |
16768 |
16804 |
16698 |
16774 |
+5 |
126,232 |
101,873 |
-12,682 |
Sep14 |
140616 |
16699 |
16732 |
16624 |
16702 |
+5 |
31,549 |
28,671 |
+14,883 |
Dec14 |
140616 |
16618 |
16618 |
16618 |
16618 |
+5 |
3 |
27 |
+0 |
Mar15 |
140616 |
16539 |
16539 |
16539 |
16539 |
+5 |
|
|
|
Total Volume and Open Interest |
157,784 |
130,571 |
+2,201 |
S & P 500(CME) |
Jun14 |
140616 |
1933.00 |
1940.30 |
1931.00 |
1936.60 |
+0.90 |
30,586 |
128,873 |
-18,023 |
Sep14 |
140616 |
1927.80 |
1933.10 |
1919.30 |
1929.20 |
+0.90 |
26,429 |
46,499 |
+17,861 |
Dec14 |
140616 |
1921.50 |
1924.70 |
1915.70 |
1921.50 |
+0.80 |
80 |
4,436 |
+70 |
Mar15 |
140616 |
1914.00 |
1917.20 |
1908.20 |
1914.00 |
+0.80 |
0 |
393 |
+0 |
Total Volume and Open Interest |
57,095 |
180,201 |
-92 |
S & P 500 E-Mini(Globex) |
Jun14 |
140616 |
1934.25 |
1940.75 |
1926.50 |
1936.50 |
+0.75 |
1,665,612 |
2,357,317 |
-318,346 |
Sep14 |
140616 |
1928.00 |
1933.50 |
1919.00 |
1929.25 |
+1.00 |
770,064 |
997,767 |
+406,928 |
Total Volume and Open Interest |
2,436,892 |
3,362,621 |
+89,357 |
NASDAQ 100(CME) |
Jun14 |
140616 |
3782.00 |
3789.00 |
3764.00 |
3779.30 |
+3.50 |
1,380 |
14,828 |
-1,023 |
Sep14 |
140616 |
3768.00 |
3783.00 |
3750.50 |
3772.50 |
+3.50 |
313 |
863 |
+161 |
Dec14 |
140616 |
3765.30 |
3765.30 |
3761.80 |
3765.30 |
+3.50 |
1 |
2 |
+1 |
Total Volume and Open Interest |
1,694 |
15,693 |
-861 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140616 |
3774.80 |
3790.50 |
3757.00 |
3779.30 |
+3.50 |
295,542 |
288,755 |
-46,498 |
Sep14 |
140616 |
3767.00 |
3783.50 |
3750.30 |
3772.50 |
+3.50 |
113,073 |
88,478 |
+53,701 |
Total Volume and Open Interest |
408,629 |
377,323 |
+7,209 |
S & P Midcap 400(CME) |
Jun14 |
140616 |
1402.20 |
1402.20 |
1402.00 |
1402.20 |
+0.20 |
0 |
1,724 |
-1 |
Sep14 |
140616 |
1345.00 |
1398.70 |
1345.00 |
1398.70 |
+0.30 |
0 |
6 |
+0 |
Dec14 |
140616 |
1394.60 |
1394.60 |
1394.30 |
1394.60 |
+0.30 |
|
|
|
Total Volume and Open Interest |
0 |
1,730 |
-1 |
Volatility Index(CBOE) |
Jun14 |
140616 |
13.00 |
13.32 |
12.80 |
13.05 |
+0.15 |
91,105 |
138,403 |
-15,395 |
Jul14 |
140616 |
13.85 |
14.12 |
13.65 |
13.80 |
unch |
95,035 |
161,881 |
+9,274 |
Aug14 |
140616 |
14.60 |
14.81 |
14.45 |
14.50 |
-0.05 |
30,942 |
41,667 |
+2,916 |
Sep14 |
140616 |
15.54 |
15.65 |
15.35 |
15.40 |
-0.10 |
20,952 |
42,799 |
+2,213 |
Total Volume and Open Interest |
265,597 |
460,092 |
+1,269 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140616 |
15115 |
15120 |
14885 |
14970 |
-115 |
16,354 |
58,254 |
+1,589 |
Dec14 |
140616 |
14945 |
14945 |
14945 |
14945 |
-125 |
|
|
|
Total Volume and Open Interest |
16,354 |
58,254 |
-24,322 |
Nikkei 225(SGX) |
Sep14 |
140616 |
14930 |
14960 |
14915 |
14930 |
-185 |
88,524 |
242,548 |
+33,250 |
Dec14 |
140616 |
14925 |
14925 |
14850 |
14850 |
-185 |
0 |
27,142 |
+0 |
Mar15 |
140613 |
15020 |
15020 |
15020 |
15020 |
+140 |
0 |
50 |
+0 |
Total Volume and Open Interest |
268,682 |
428,688 |
+24,685 |
CAC 40(EURONEXT) |
Jun14 |
140616 |
4530.0 |
4542.0 |
4507.5 |
4510.0 |
-34.0 |
82,300 |
312,213 |
-2,425 |
Jul14 |
140616 |
4521.5 |
4535.0 |
4501.0 |
4503.0 |
-34.0 |
17,938 |
5,903 |
+2,594 |
Aug14 |
140616 |
4526.0 |
4526.0 |
4504.0 |
4504.0 |
-34.0 |
8 |
21 |
+1 |
Total Volume and Open Interest |
100,471 |
319,087 |
+364 |
Hang Seng Index(HKFE) |
Jun14 |
140616 |
23254 |
23302 |
23165 |
23218 |
-31 |
34,475 |
114,069 |
-1,149 |
Jul14 |
140616 |
23149 |
23196 |
23065 |
23120 |
-30 |
918 |
3,253 |
+635 |
Total Volume and Open Interest |
35,467 |
121,081 |
-497 |
DAX(EUREX) |
Jun14 |
140616 |
9885.0 |
9927.5 |
9872.5 |
9901.0 |
-20.0 |
81,548 |
126,661 |
-4,466 |
Sep14 |
140616 |
9897.0 |
9934.5 |
9880.5 |
9909.0 |
-20.0 |
10,843 |
20,692 |
+7,290 |
Dec14 |
140616 |
9902.0 |
9925.0 |
9892.0 |
9915.0 |
-20.5 |
24 |
627 |
+5 |
Total Volume and Open Interest |
92,415 |
147,980 |
+2,829 |
FT-SE 100(EURONEXT) |
Jun14 |
140616 |
6770.50 |
6779.50 |
6746.00 |
6757.00 |
-30.00 |
145,570 |
577,536 |
-15,217 |
Sep14 |
140616 |
6713.00 |
6732.50 |
6699.00 |
6710.50 |
-29.00 |
50,882 |
49,670 |
+24,855 |
Dec14 |
140616 |
6684.00 |
6684.00 |
6684.00 |
6684.00 |
-30.00 |
287 |
246 |
+0 |
Total Volume and Open Interest |
196,759 |
627,452 |
+9,638 |
SPI 200(SFE) |
Jun14 |
140616 |
5403.0 |
5419.0 |
5378.0 |
5417.0 |
+12.0 |
29,031 |
251,294 |
+748 |
Sep14 |
140616 |
5357.0 |
5374.0 |
5334.0 |
5372.0 |
+12.0 |
6,723 |
10,683 |
+5,370 |
Dec14 |
140616 |
5347.0 |
5372.0 |
5347.0 |
5372.0 |
+12.0 |
5 |
3,056 |
+5 |
Total Volume and Open Interest |
35,866 |
268,153 |
+6,215 |
FTSE MIB(ISE) |
Jun14 |
140616 |
22085.00 |
22190.00 |
21910.00 |
21986.00 |
-198.00 |
24,246 |
53,887 |
-132 |
Sep14 |
140616 |
22040.00 |
22110.00 |
21845.00 |
21924.00 |
-193.00 |
3,891 |
9,484 |
+3,085 |
Dec14 |
140616 |
22000.00 |
22000.00 |
21814.00 |
21814.00 |
-183.00 |
3 |
35 |
-3 |
Total Volume and Open Interest |
28,140 |
63,406 |
+2,950 |
KOSPI 200(KFE) |
Sep14 |
140616 |
259.35 |
261.05 |
258.70 |
260.80 |
+1.35 |
65,008 |
97,785 |
+19,455 |
Dec14 |
140616 |
260.60 |
262.40 |
260.60 |
262.10 |
+1.35 |
20 |
575 |
+9 |
Mar15 |
140616 |
259.55 |
260.65 |
259.50 |
260.65 |
+0.65 |
0 |
415 |
+0 |
Total Volume and Open Interest |
201,695 |
98,775 |
-43,813 |
GSCI(CME) |
Jul14 |
140616 |
661.35 |
661.50 |
659.40 |
661.35 |
+1.85 |
1,374 |
8,748 |
+1,212 |
Aug14 |
140616 |
656.85 |
656.85 |
654.90 |
656.85 |
+1.85 |
|
|
|
Sep14 |
140616 |
652.70 |
652.70 |
652.70 |
652.70 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|