|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 09, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140509 |
1470.00 |
1504.50 |
1463.75 |
1501.00 |
+26.75 |
2,858 |
2,116 |
-1,266 |
Jul14 |
140509 |
1467.25 |
1491.50 |
1453.00 |
1487.00 |
+17.50 |
82,514 |
287,049 |
-1,964 |
Aug14 |
140509 |
1405.75 |
1426.25 |
1394.75 |
1422.75 |
+15.50 |
6,205 |
24,694 |
-134 |
Sep14 |
140509 |
1280.00 |
1288.25 |
1270.25 |
1285.50 |
+4.50 |
2,298 |
14,660 |
-43 |
Nov14 |
140509 |
1223.50 |
1228.50 |
1210.50 |
1226.25 |
+2.25 |
24,715 |
197,763 |
+1,890 |
Jan15 |
140509 |
1230.00 |
1234.50 |
1218.00 |
1232.75 |
+2.25 |
2,472 |
20,553 |
-115 |
Mar15 |
140509 |
1234.25 |
1239.00 |
1222.75 |
1237.00 |
+2.25 |
886 |
8,737 |
+223 |
May15 |
140509 |
1242.00 |
1242.00 |
1226.00 |
1240.00 |
+2.25 |
371 |
5,562 |
+79 |
Jul15 |
140509 |
1241.25 |
1245.75 |
1229.50 |
1243.75 |
+2.00 |
711 |
8,373 |
+313 |
Aug15 |
140509 |
1229.75 |
1232.50 |
1229.75 |
1232.50 |
+2.75 |
3 |
28 |
+1 |
Sep15 |
140509 |
1205.25 |
1205.25 |
1202.00 |
1205.25 |
+3.25 |
0 |
11 |
+0 |
Nov15 |
140509 |
1194.00 |
1199.75 |
1186.75 |
1198.25 |
+3.25 |
700 |
11,865 |
+233 |
Jan16 |
140509 |
1199.25 |
1199.25 |
1195.75 |
1199.25 |
+3.50 |
0 |
29 |
+0 |
Mar16 |
140509 |
1195.50 |
1195.50 |
1192.00 |
1195.50 |
+3.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
123,738 |
581,647 |
-783 |
Soybean Meal(CBOT) |
May14 |
140509 |
489.10 |
497.70 |
485.50 |
497.50 |
+6.90 |
1,307 |
1,760 |
-816 |
Jul14 |
140509 |
479.60 |
488.70 |
475.00 |
487.30 |
+6.60 |
30,810 |
160,418 |
+12 |
Aug14 |
140509 |
453.90 |
462.90 |
451.30 |
462.10 |
+7.70 |
4,097 |
24,459 |
-168 |
Sep14 |
140509 |
421.00 |
423.90 |
417.00 |
423.10 |
+2.00 |
962 |
9,898 |
+84 |
Oct14 |
140509 |
391.70 |
393.20 |
386.40 |
392.80 |
+1.10 |
807 |
11,510 |
+66 |
Dec14 |
140509 |
388.30 |
390.00 |
382.90 |
388.90 |
+0.30 |
6,715 |
66,222 |
+519 |
Jan15 |
140509 |
389.50 |
389.60 |
382.90 |
388.50 |
+0.20 |
473 |
7,547 |
+36 |
Mar15 |
140509 |
389.20 |
390.80 |
383.90 |
389.70 |
+0.20 |
371 |
7,715 |
+82 |
May15 |
140509 |
390.60 |
390.60 |
385.20 |
389.60 |
+0.60 |
245 |
5,364 |
+22 |
Jul15 |
140509 |
390.50 |
391.60 |
385.70 |
390.30 |
+0.60 |
211 |
4,101 |
+33 |
Total Volume and Open Interest |
46,061 |
300,955 |
-89 |
Soybean Oil(CBOT) |
May14 |
140509 |
41.15 |
41.17 |
40.90 |
40.98 |
+0.04 |
583 |
702 |
-381 |
Jul14 |
140509 |
41.06 |
41.46 |
40.90 |
41.18 |
+0.06 |
42,888 |
170,215 |
+630 |
Aug14 |
140509 |
41.01 |
41.39 |
40.83 |
41.10 |
+0.04 |
5,096 |
19,230 |
+440 |
Sep14 |
140509 |
40.85 |
41.20 |
40.64 |
40.94 |
+0.06 |
2,499 |
12,229 |
+59 |
Oct14 |
140509 |
40.50 |
40.92 |
40.34 |
40.62 |
+0.05 |
2,207 |
12,591 |
-368 |
Dec14 |
140509 |
40.60 |
41.04 |
40.33 |
40.75 |
+0.09 |
10,756 |
80,928 |
-698 |
Jan15 |
140509 |
40.72 |
41.12 |
40.56 |
40.89 |
+0.13 |
612 |
8,190 |
+44 |
Mar15 |
140509 |
40.86 |
41.29 |
40.75 |
41.06 |
+0.16 |
272 |
4,216 |
+2 |
May15 |
140509 |
41.27 |
41.42 |
40.90 |
41.16 |
+0.14 |
208 |
2,586 |
-35 |
Jul15 |
140509 |
41.24 |
41.54 |
40.97 |
41.29 |
+0.15 |
211 |
1,613 |
-27 |
Total Volume and Open Interest |
65,461 |
314,399 |
-358 |
Canola(WCE) |
May14 |
140509 |
495.1 |
495.1 |
495.1 |
495.1 |
+1.2 |
0 |
1 |
+0 |
Jul14 |
140509 |
476.2 |
487.8 |
475.7 |
481.1 |
+1.2 |
3,556 |
89,793 |
-991 |
Nov14 |
140509 |
483.1 |
492.0 |
481.0 |
485.9 |
-0.1 |
4,488 |
63,926 |
-1,009 |
Jan15 |
140509 |
489.2 |
495.0 |
489.0 |
491.0 |
-0.2 |
63 |
16,069 |
+18 |
Mar15 |
140509 |
493.8 |
498.2 |
491.5 |
495.6 |
unch |
169 |
5,262 |
-54 |
Total Volume and Open Interest |
8,409 |
179,608 |
-2,046 |
Corn(CBOT) |
May14 |
140509 |
512.00 |
519.50 |
503.00 |
505.00 |
-8.25 |
2,555 |
5,689 |
-2,062 |
Jul14 |
140509 |
515.50 |
522.75 |
505.75 |
507.50 |
-9.00 |
115,711 |
607,683 |
-5,822 |
Sep14 |
140509 |
512.00 |
518.00 |
500.50 |
501.75 |
-11.50 |
33,982 |
192,539 |
-2,683 |
Dec14 |
140509 |
510.25 |
514.75 |
497.25 |
498.75 |
-12.75 |
55,981 |
399,312 |
+5,513 |
Mar15 |
140509 |
517.50 |
522.00 |
505.25 |
506.25 |
-12.75 |
2,859 |
60,030 |
+200 |
May15 |
140509 |
522.75 |
527.00 |
511.00 |
511.75 |
-12.75 |
861 |
13,153 |
+214 |
Jul15 |
140509 |
527.75 |
531.00 |
515.75 |
516.50 |
-13.00 |
2,425 |
21,904 |
+682 |
Sep15 |
140509 |
508.50 |
510.00 |
499.50 |
499.50 |
-8.75 |
27 |
1,558 |
+2 |
Dec15 |
140509 |
501.00 |
504.00 |
491.75 |
494.25 |
-8.00 |
1,919 |
41,534 |
+754 |
Mar16 |
140509 |
508.00 |
509.50 |
500.75 |
500.75 |
-7.75 |
10 |
637 |
+0 |
Total Volume and Open Interest |
216,358 |
1,346,757 |
-3,196 |
Wheat(CBOT) |
May14 |
140509 |
718.50 |
726.75 |
714.00 |
714.00 |
-12.75 |
258 |
512 |
-108 |
Jul14 |
140509 |
733.50 |
739.50 |
721.50 |
722.50 |
-12.75 |
45,673 |
219,977 |
-3,737 |
Sep14 |
140509 |
742.00 |
747.50 |
730.50 |
731.00 |
-12.75 |
8,455 |
49,057 |
-593 |
Dec14 |
140509 |
755.25 |
760.50 |
745.00 |
745.25 |
-12.00 |
15,851 |
58,123 |
+227 |
Mar15 |
140509 |
767.00 |
771.75 |
757.50 |
758.25 |
-11.00 |
1,695 |
17,587 |
+327 |
May15 |
140509 |
771.00 |
776.50 |
761.75 |
762.50 |
-11.00 |
166 |
1,750 |
-11 |
Total Volume and Open Interest |
73,304 |
358,815 |
-3,244 |
Wheat(KCBT) |
May14 |
140509 |
824.00 |
832.50 |
819.00 |
819.00 |
-13.50 |
15 |
72 |
-15 |
Jul14 |
140509 |
841.75 |
845.25 |
828.00 |
828.75 |
-13.75 |
16,766 |
91,493 |
-1,342 |
Sep14 |
140509 |
844.50 |
848.00 |
833.50 |
834.00 |
-11.75 |
3,217 |
20,399 |
+332 |
Dec14 |
140509 |
852.00 |
857.00 |
842.50 |
843.75 |
-10.00 |
4,134 |
31,654 |
-195 |
Mar15 |
140509 |
847.50 |
857.25 |
846.25 |
846.75 |
-9.25 |
337 |
3,016 |
+44 |
May15 |
140509 |
841.50 |
848.00 |
839.25 |
839.25 |
-6.75 |
105 |
440 |
-10 |
Total Volume and Open Interest |
24,720 |
149,595 |
-1,090 |
Wheat(MGE) |
May14 |
140509 |
790.50 |
799.00 |
790.50 |
794.75 |
-0.25 |
5 |
13 |
-9 |
Jul14 |
140509 |
805.00 |
809.25 |
792.75 |
795.25 |
-10.50 |
5,422 |
35,784 |
+13 |
Sep14 |
140509 |
812.00 |
816.00 |
799.25 |
801.50 |
-11.50 |
1,531 |
13,984 |
-605 |
Dec14 |
140509 |
821.50 |
825.00 |
810.25 |
811.25 |
-11.25 |
1,783 |
16,909 |
+68 |
Mar15 |
140509 |
821.25 |
830.00 |
817.75 |
818.25 |
-11.00 |
310 |
4,959 |
+22 |
Total Volume and Open Interest |
9,091 |
72,458 |
-504 |
Oats(CBOT) |
May14 |
140509 |
410.00 |
410.00 |
409.00 |
409.25 |
+0.25 |
10 |
34 |
-10 |
Jul14 |
140509 |
354.50 |
356.00 |
350.25 |
353.25 |
+0.25 |
83 |
4,867 |
-11 |
Sep14 |
140509 |
337.00 |
340.25 |
336.75 |
340.25 |
+0.25 |
0 |
161 |
+0 |
Dec14 |
140509 |
330.25 |
333.50 |
326.50 |
329.75 |
-1.50 |
22 |
2,050 |
-6 |
Total Volume and Open Interest |
115 |
7,273 |
-27 |
Rough Rice(CBOT) |
May14 |
140509 |
15.28 |
15.31 |
15.28 |
15.30 |
-0.01 |
20 |
14 |
+1 |
Jul14 |
140509 |
15.49 |
15.55 |
15.41 |
15.43 |
-0.07 |
255 |
5,875 |
+27 |
Sep14 |
140509 |
14.49 |
14.49 |
14.40 |
14.44 |
-0.05 |
30 |
1,622 |
+0 |
Nov14 |
140509 |
14.56 |
14.62 |
14.52 |
14.58 |
-0.05 |
9 |
541 |
-3 |
Total Volume and Open Interest |
314 |
8,053 |
+25 |
Live Cattle(CME) |
Jun14 |
140509 |
138.100 |
138.550 |
137.400 |
138.050 |
+0.115 |
30,566 |
149,767 |
-8,086 |
Aug14 |
140509 |
137.630 |
138.485 |
137.250 |
138.200 |
+0.600 |
19,174 |
95,284 |
+2,119 |
Oct14 |
140509 |
142.250 |
142.735 |
141.800 |
142.450 |
+0.200 |
6,297 |
49,654 |
+826 |
Dec14 |
140509 |
144.400 |
145.035 |
143.825 |
144.785 |
+0.500 |
4,350 |
25,675 |
+318 |
Feb15 |
140509 |
145.450 |
146.285 |
145.100 |
146.250 |
+0.765 |
2,297 |
11,216 |
+545 |
Apr15 |
140509 |
145.435 |
146.700 |
145.285 |
146.630 |
+1.080 |
521 |
4,520 |
+20 |
Total Volume and Open Interest |
63,386 |
337,887 |
-4,203 |
Feeder Cattle(CME) |
May14 |
140509 |
183.850 |
184.900 |
183.630 |
184.580 |
+1.080 |
1,440 |
5,386 |
-610 |
Aug14 |
140509 |
190.450 |
191.800 |
189.700 |
191.380 |
+1.095 |
3,630 |
26,719 |
+314 |
Sep14 |
140509 |
190.685 |
192.000 |
190.080 |
191.700 |
+1.050 |
757 |
3,983 |
+5 |
Oct14 |
140509 |
191.000 |
192.200 |
190.400 |
192.050 |
+1.015 |
1,016 |
4,639 |
+192 |
Nov14 |
140509 |
190.100 |
191.735 |
190.100 |
191.350 |
+0.970 |
535 |
2,633 |
+104 |
Jan15 |
140509 |
187.050 |
188.630 |
186.935 |
188.285 |
+0.885 |
520 |
1,257 |
+272 |
Mar15 |
140509 |
185.800 |
187.550 |
185.800 |
187.380 |
+0.880 |
101 |
356 |
+57 |
Total Volume and Open Interest |
8,003 |
45,026 |
+338 |
Lean Hogs(CME) |
May14 |
140509 |
114.700 |
114.900 |
114.230 |
114.680 |
-0.220 |
521 |
1,853 |
-225 |
Jun14 |
140509 |
120.650 |
120.950 |
119.800 |
120.180 |
+0.030 |
29,529 |
81,704 |
-7,468 |
Jul14 |
140509 |
123.950 |
124.800 |
123.700 |
124.550 |
+1.120 |
11,874 |
31,584 |
+2,293 |
Aug14 |
140509 |
122.250 |
122.830 |
122.000 |
122.500 |
+0.650 |
7,455 |
45,012 |
-425 |
Oct14 |
140509 |
103.980 |
104.180 |
103.250 |
104.150 |
+0.050 |
2,891 |
40,843 |
+279 |
Dec14 |
140509 |
94.400 |
94.500 |
93.450 |
94.080 |
-0.305 |
1,696 |
31,255 |
+71 |
Feb15 |
140509 |
90.200 |
90.300 |
89.850 |
90.285 |
+0.055 |
506 |
10,677 |
-40 |
Apr15 |
140509 |
89.135 |
89.250 |
88.950 |
88.950 |
unch |
302 |
6,668 |
+26 |
Total Volume and Open Interest |
55,006 |
251,760 |
-5,314 |
Class III Milk(CME) |
May14 |
140509 |
22.81 |
22.84 |
22.66 |
22.71 |
-0.13 |
565 |
4,937 |
-50 |
Jun14 |
140509 |
21.63 |
21.69 |
21.18 |
21.23 |
-0.46 |
359 |
4,764 |
+43 |
Jul14 |
140509 |
20.60 |
20.65 |
20.21 |
20.27 |
-0.38 |
355 |
3,354 |
+110 |
Aug14 |
140509 |
20.19 |
20.19 |
19.94 |
19.94 |
-0.20 |
131 |
2,677 |
+25 |
Sep14 |
140509 |
19.92 |
19.93 |
19.77 |
19.90 |
-0.03 |
36 |
2,395 |
+4 |
Total Volume and Open Interest |
1,526 |
26,443 |
+185 |
Cocoa(ICE) |
May14 |
140509 |
2853 |
2853 |
2853 |
2853 |
-30 |
9 |
603 |
+0 |
Jul14 |
140509 |
2876 |
2885 |
2856 |
2864 |
-30 |
13,814 |
99,637 |
-980 |
Sep14 |
140509 |
2891 |
2897 |
2869 |
2876 |
-32 |
2,714 |
36,968 |
-304 |
Dec14 |
140509 |
2903 |
2909 |
2882 |
2888 |
-32 |
1,397 |
36,198 |
+377 |
Mar15 |
140509 |
2913 |
2916 |
2897 |
2900 |
-30 |
410 |
20,313 |
+223 |
May15 |
140509 |
2910 |
2911 |
2901 |
2901 |
-30 |
155 |
4,125 |
+17 |
Jul15 |
140509 |
2914 |
2914 |
2902 |
2903 |
-29 |
22 |
2,437 |
+0 |
Total Volume and Open Interest |
18,522 |
201,189 |
-668 |
Coffee "C"(ICE) |
May14 |
140509 |
192.45 |
192.45 |
180.80 |
180.80 |
-12.15 |
5 |
141 |
-2 |
Jul14 |
140509 |
195.05 |
196.35 |
183.35 |
183.90 |
-11.60 |
11,343 |
82,551 |
-188 |
Sep14 |
140509 |
197.50 |
198.40 |
185.65 |
186.15 |
-11.55 |
3,383 |
28,880 |
+168 |
Dec14 |
140509 |
200.15 |
201.00 |
188.30 |
188.85 |
-11.40 |
3,461 |
22,596 |
+548 |
Mar15 |
140509 |
202.15 |
202.15 |
190.80 |
191.15 |
-11.40 |
907 |
12,589 |
+26 |
May15 |
140509 |
202.50 |
203.45 |
191.75 |
192.10 |
-10.95 |
192 |
3,622 |
+52 |
Total Volume and Open Interest |
19,706 |
158,936 |
+664 |
Orange Juice(ICE) |
May14 |
140509 |
160.00 |
160.00 |
158.85 |
158.85 |
+1.30 |
10 |
1,687 |
-10 |
Jul14 |
140509 |
162.25 |
164.15 |
159.25 |
160.45 |
-0.75 |
653 |
15,547 |
+97 |
Sep14 |
140509 |
162.85 |
164.90 |
160.30 |
161.50 |
-0.60 |
255 |
1,937 |
+124 |
Nov14 |
140509 |
163.00 |
164.55 |
160.95 |
161.05 |
-1.20 |
124 |
732 |
-18 |
Jan15 |
140509 |
164.00 |
165.35 |
162.00 |
162.10 |
-0.75 |
56 |
223 |
-21 |
Mar15 |
140509 |
161.60 |
161.60 |
161.60 |
161.60 |
-0.75 |
|
|
|
Total Volume and Open Interest |
1,098 |
20,126 |
+172 |
Sugar #11(ICE) |
Jul14 |
140509 |
17.20 |
17.30 |
17.16 |
17.20 |
-0.04 |
45,503 |
425,248 |
-2,816 |
Oct14 |
140509 |
17.93 |
17.98 |
17.85 |
17.90 |
-0.04 |
26,972 |
166,646 |
+2,027 |
Mar15 |
140509 |
18.73 |
18.78 |
18.66 |
18.71 |
-0.03 |
12,876 |
105,760 |
+707 |
May15 |
140509 |
18.64 |
18.75 |
18.64 |
18.69 |
-0.02 |
4,168 |
24,869 |
+147 |
Jul15 |
140509 |
18.61 |
18.71 |
18.61 |
18.66 |
-0.02 |
1,970 |
23,917 |
+636 |
Oct15 |
140509 |
18.98 |
18.98 |
18.91 |
18.93 |
-0.01 |
555 |
17,317 |
+70 |
Mar16 |
140509 |
19.39 |
19.41 |
19.37 |
19.37 |
-0.02 |
459 |
10,375 |
-17 |
May16 |
140509 |
19.34 |
19.34 |
19.30 |
19.30 |
-0.02 |
132 |
1,869 |
-70 |
Total Volume and Open Interest |
93,173 |
783,215 |
+781 |
London Cocoa(LCE) |
May14 |
140509 |
1773 |
1786 |
1770 |
1771 |
-13 |
10,463 |
18,110 |
-2,677 |
Jul14 |
140509 |
1792 |
1799 |
1784 |
1791 |
-8 |
13,257 |
76,332 |
+310 |
Sep14 |
140509 |
1797 |
1805 |
1793 |
1798 |
-9 |
7,753 |
45,131 |
+642 |
Dec14 |
140509 |
1792 |
1806 |
1792 |
1800 |
-8 |
7,293 |
52,683 |
+1,196 |
Mar15 |
140509 |
1791 |
1803 |
1791 |
1797 |
-7 |
2,916 |
51,775 |
+478 |
May15 |
140509 |
1789 |
1796 |
1788 |
1793 |
-7 |
3,992 |
12,720 |
+528 |
Jul15 |
140509 |
1787 |
1796 |
1787 |
1792 |
-7 |
35 |
972 |
+29 |
Total Volume and Open Interest |
46,048 |
259,158 |
+624 |
London Sugar(LCE) |
Aug14 |
140509 |
467.90 |
470.60 |
466.70 |
469.20 |
unch |
2,561 |
45,234 |
-659 |
Oct14 |
140509 |
472.00 |
474.80 |
471.20 |
473.00 |
-0.60 |
881 |
21,909 |
-359 |
Dec14 |
140509 |
482.30 |
484.30 |
481.70 |
482.30 |
-1.80 |
216 |
8,078 |
+227 |
Mar15 |
140509 |
492.40 |
494.20 |
491.90 |
492.50 |
-1.70 |
42 |
6,160 |
-6 |
May15 |
140509 |
498.10 |
500.00 |
497.40 |
498.00 |
-1.60 |
510 |
2,438 |
+4 |
Total Volume and Open Interest |
4,210 |
85,648 |
-773 |
Cotton(ICE) |
Jul14 |
140509 |
93.05 |
93.71 |
92.00 |
92.36 |
-0.69 |
13,151 |
122,004 |
-1,156 |
Oct14 |
140509 |
84.06 |
84.19 |
84.04 |
84.19 |
-0.25 |
3 |
99 |
+0 |
Dec14 |
140509 |
83.50 |
84.07 |
83.10 |
83.71 |
+0.20 |
4,575 |
66,263 |
+1,563 |
Mar15 |
140509 |
82.83 |
83.16 |
82.50 |
82.83 |
+0.13 |
282 |
4,955 |
+117 |
May15 |
140509 |
82.93 |
82.94 |
82.48 |
82.77 |
+0.26 |
2 |
571 |
+0 |
Jul15 |
140509 |
82.83 |
82.83 |
82.71 |
82.71 |
+0.52 |
0 |
686 |
+0 |
Total Volume and Open Interest |
18,013 |
195,557 |
+129 |
Lumber(CME) |
May14 |
140509 |
339.5 |
339.5 |
337.6 |
338.5 |
+1.5 |
148 |
378 |
-115 |
Jul14 |
140509 |
342.8 |
343.5 |
341.1 |
343.0 |
+0.2 |
298 |
3,345 |
+84 |
Sep14 |
140509 |
347.1 |
348.5 |
345.5 |
347.0 |
-1.2 |
36 |
499 |
+21 |
Nov14 |
140509 |
344.0 |
345.0 |
343.0 |
344.0 |
unch |
4 |
93 |
+0 |
Total Volume and Open Interest |
491 |
4,321 |
-6 |
Crude Oil(NYM) |
Jun14 |
140509 |
100.27 |
101.18 |
99.71 |
99.99 |
-0.27 |
291,271 |
266,940 |
-21,148 |
Jul14 |
140509 |
99.57 |
100.42 |
99.04 |
99.31 |
-0.23 |
128,539 |
207,134 |
+8,515 |
Aug14 |
140509 |
98.68 |
99.47 |
98.15 |
98.43 |
-0.22 |
50,123 |
119,253 |
+3,363 |
Sep14 |
140509 |
97.75 |
98.48 |
97.29 |
97.49 |
-0.22 |
36,696 |
114,793 |
+3,359 |
Oct14 |
140509 |
96.93 |
97.49 |
96.37 |
96.57 |
-0.23 |
17,237 |
67,478 |
+62 |
Nov14 |
140509 |
96.00 |
96.56 |
95.56 |
95.68 |
-0.25 |
10,423 |
47,037 |
+617 |
Dec14 |
140509 |
95.15 |
95.80 |
94.56 |
94.85 |
-0.28 |
45,509 |
215,064 |
-122 |
Jan15 |
140509 |
94.68 |
94.82 |
93.80 |
94.00 |
-0.30 |
4,230 |
50,653 |
+953 |
Feb15 |
140509 |
93.85 |
93.94 |
93.04 |
93.20 |
-0.32 |
2,013 |
28,359 |
-86 |
Mar15 |
140509 |
93.10 |
93.31 |
92.32 |
92.50 |
-0.34 |
5,229 |
48,089 |
+64 |
Apr15 |
140509 |
91.75 |
91.85 |
91.69 |
91.84 |
-0.34 |
944 |
20,683 |
+113 |
May15 |
140509 |
91.21 |
91.27 |
91.01 |
91.27 |
-0.33 |
871 |
18,378 |
+37 |
Jun15 |
140509 |
91.23 |
91.54 |
90.53 |
90.75 |
-0.32 |
6,769 |
68,666 |
+1,184 |
Jul15 |
140509 |
90.11 |
90.11 |
90.11 |
90.11 |
-0.32 |
317 |
19,651 |
+23 |
Aug15 |
140509 |
89.84 |
89.85 |
89.53 |
89.53 |
-0.31 |
104 |
16,310 |
-22 |
Sep15 |
140509 |
89.04 |
89.04 |
89.04 |
89.04 |
-0.31 |
466 |
25,194 |
-47 |
Total Volume and Open Interest |
612,984 |
1,635,355 |
-3,057 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140509 |
100.250 |
101.150 |
99.700 |
100.000 |
-0.250 |
5,380 |
1,572 |
+16 |
Jul14 |
140509 |
99.475 |
100.400 |
99.100 |
99.300 |
-0.250 |
332 |
1,760 |
+45 |
Aug14 |
140509 |
98.900 |
99.400 |
98.425 |
98.425 |
-0.225 |
252 |
843 |
-148 |
Sep14 |
140509 |
98.375 |
98.375 |
97.500 |
97.500 |
-0.200 |
171 |
678 |
+170 |
Oct14 |
140509 |
97.400 |
97.400 |
96.575 |
96.575 |
-0.225 |
1 |
320 |
+0 |
Nov14 |
140509 |
96.325 |
96.325 |
95.675 |
95.675 |
-0.250 |
0 |
36 |
+0 |
Dec14 |
140509 |
95.475 |
95.475 |
94.850 |
94.850 |
-0.275 |
4 |
334 |
-2 |
Jan15 |
140509 |
94.000 |
94.000 |
94.000 |
94.000 |
-0.300 |
0 |
1 |
+0 |
Feb15 |
140509 |
93.200 |
93.200 |
93.200 |
93.200 |
-0.325 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,140 |
5,623 |
+81 |
Heating Oil(NYM) |
Jun14 |
140509 |
292.00 |
294.51 |
290.35 |
290.68 |
-1.34 |
58,921 |
81,236 |
-1,281 |
Jul14 |
140509 |
291.23 |
293.74 |
289.85 |
290.17 |
-1.25 |
27,535 |
48,083 |
+3,580 |
Aug14 |
140509 |
291.65 |
293.27 |
289.63 |
289.89 |
-1.19 |
11,147 |
21,919 |
+1,604 |
Sep14 |
140509 |
292.00 |
292.76 |
289.51 |
289.87 |
-1.15 |
5,784 |
20,347 |
-639 |
Oct14 |
140509 |
293.02 |
293.02 |
289.61 |
289.88 |
-1.12 |
4,394 |
10,456 |
+695 |
Nov14 |
140509 |
292.20 |
292.20 |
289.63 |
289.82 |
-1.12 |
2,123 |
7,755 |
-214 |
Dec14 |
140509 |
291.66 |
292.86 |
289.25 |
289.67 |
-1.14 |
8,566 |
32,226 |
+1,341 |
Jan15 |
140509 |
290.09 |
290.93 |
289.42 |
289.42 |
-1.17 |
614 |
9,977 |
-10 |
Feb15 |
140509 |
290.82 |
290.88 |
288.68 |
288.68 |
-1.15 |
252 |
3,890 |
+39 |
Mar15 |
140509 |
289.63 |
289.63 |
287.39 |
287.39 |
-1.14 |
497 |
4,760 |
+6 |
Apr15 |
140509 |
287.15 |
287.15 |
285.72 |
285.72 |
-1.14 |
413 |
3,000 |
-138 |
May15 |
140509 |
285.75 |
285.75 |
284.38 |
284.38 |
-1.14 |
1,026 |
2,624 |
+439 |
Jun15 |
140509 |
285.20 |
285.20 |
283.35 |
283.37 |
-1.14 |
4,103 |
13,250 |
+879 |
Jul15 |
140509 |
282.67 |
282.67 |
282.67 |
282.67 |
-1.14 |
94 |
730 |
+42 |
Total Volume and Open Interest |
127,250 |
272,296 |
+5,884 |
Gasoline(NYMEX) |
Jun14 |
140509 |
290.40 |
293.62 |
289.00 |
289.60 |
-0.90 |
73,260 |
108,079 |
-3,596 |
Jul14 |
140509 |
288.31 |
291.50 |
287.20 |
287.81 |
-0.73 |
53,826 |
77,162 |
+6,656 |
Aug14 |
140509 |
287.58 |
287.88 |
284.19 |
284.78 |
-0.71 |
25,923 |
37,024 |
+2,891 |
Sep14 |
140509 |
282.25 |
283.89 |
280.35 |
280.99 |
-0.72 |
17,989 |
33,110 |
-1,175 |
Oct14 |
140509 |
268.11 |
268.75 |
264.95 |
265.75 |
-0.71 |
8,650 |
20,901 |
+184 |
Nov14 |
140509 |
263.60 |
264.70 |
260.97 |
261.62 |
-0.84 |
3,378 |
13,717 |
+385 |
Dec14 |
140509 |
260.84 |
261.91 |
258.05 |
258.80 |
-0.95 |
4,268 |
19,530 |
-14 |
Jan15 |
140509 |
259.60 |
259.80 |
257.40 |
257.44 |
-1.00 |
774 |
7,049 |
+357 |
Feb15 |
140509 |
258.87 |
258.87 |
256.77 |
257.20 |
-1.04 |
191 |
2,332 |
-66 |
Mar15 |
140509 |
259.25 |
259.25 |
257.57 |
257.99 |
-1.08 |
84 |
2,603 |
+17 |
Total Volume and Open Interest |
188,556 |
326,042 |
+5,817 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140509 |
289.60 |
289.60 |
289.60 |
289.60 |
-0.90 |
3 |
1 |
-3 |
Jul14 |
140509 |
287.80 |
287.81 |
287.80 |
287.80 |
-0.70 |
|
|
|
Aug14 |
140509 |
284.80 |
284.80 |
284.78 |
284.80 |
-0.70 |
|
|
|
Sep14 |
140509 |
281.00 |
281.00 |
280.99 |
281.00 |
-0.70 |
|
|
|
Total Volume and Open Interest |
3 |
1 |
-3 |
Natural Gas(NYM) |
Jun14 |
140509 |
4.586 |
4.598 |
4.498 |
4.531 |
-0.041 |
100,366 |
152,338 |
-9,405 |
Jul14 |
140509 |
4.601 |
4.610 |
4.511 |
4.540 |
-0.043 |
46,613 |
187,166 |
-2,061 |
Aug14 |
140509 |
4.585 |
4.601 |
4.507 |
4.535 |
-0.044 |
13,140 |
64,352 |
+949 |
Sep14 |
140509 |
4.572 |
4.574 |
4.480 |
4.508 |
-0.045 |
11,065 |
63,826 |
-807 |
Oct14 |
140509 |
4.574 |
4.580 |
4.489 |
4.517 |
-0.043 |
19,418 |
116,635 |
+1,435 |
Nov14 |
140509 |
4.605 |
4.618 |
4.528 |
4.559 |
-0.040 |
13,626 |
39,988 |
-1,420 |
Dec14 |
140509 |
4.704 |
4.708 |
4.628 |
4.662 |
-0.041 |
9,192 |
60,126 |
+4,024 |
Jan15 |
140509 |
4.775 |
4.775 |
4.695 |
4.727 |
-0.044 |
7,876 |
65,780 |
+160 |
Feb15 |
140509 |
4.741 |
4.741 |
4.670 |
4.701 |
-0.044 |
1,549 |
26,480 |
+32 |
Mar15 |
140509 |
4.632 |
4.647 |
4.571 |
4.601 |
-0.043 |
5,782 |
51,149 |
+113 |
Apr15 |
140509 |
4.154 |
4.162 |
4.093 |
4.113 |
-0.045 |
4,861 |
65,339 |
+84 |
May15 |
140509 |
4.131 |
4.132 |
4.074 |
4.088 |
-0.042 |
758 |
27,798 |
-16 |
Jun15 |
140509 |
4.141 |
4.143 |
4.095 |
4.107 |
-0.042 |
302 |
16,266 |
+63 |
Jul15 |
140509 |
4.125 |
4.131 |
4.119 |
4.131 |
-0.042 |
344 |
9,814 |
+203 |
Aug15 |
140509 |
4.150 |
4.150 |
4.122 |
4.126 |
-0.042 |
148 |
13,026 |
+49 |
Sep15 |
140509 |
4.120 |
4.120 |
4.105 |
4.111 |
-0.042 |
78 |
7,412 |
-13 |
Total Volume and Open Interest |
235,571 |
1,068,263 |
-6,650 |
Brent Crude Oil(ICE) |
Jun14 |
140509 |
108.08 |
109.02 |
107.64 |
107.89 |
-0.15 |
217,143 |
173,117 |
-23,174 |
Jul14 |
140509 |
107.67 |
108.44 |
107.05 |
107.28 |
-0.21 |
191,634 |
286,491 |
+2,690 |
Aug14 |
140509 |
107.03 |
107.85 |
106.45 |
106.68 |
-0.26 |
96,104 |
182,833 |
+25,298 |
Sep14 |
140509 |
106.29 |
107.15 |
105.77 |
106.01 |
-0.28 |
55,859 |
134,849 |
+4,010 |
Oct14 |
140509 |
105.80 |
106.53 |
105.23 |
105.43 |
-0.29 |
27,091 |
75,596 |
+2,456 |
Nov14 |
140509 |
105.26 |
106.03 |
104.77 |
104.98 |
-0.29 |
17,082 |
54,454 |
+961 |
Dec14 |
140509 |
104.90 |
105.54 |
104.29 |
104.53 |
-0.29 |
55,553 |
176,801 |
+997 |
Jan15 |
140509 |
104.41 |
104.95 |
103.93 |
104.10 |
-0.28 |
6,338 |
45,206 |
+1,727 |
Feb15 |
140509 |
103.99 |
104.43 |
103.52 |
103.67 |
-0.29 |
3,121 |
23,107 |
-167 |
Mar15 |
140509 |
102.76 |
103.26 |
102.76 |
103.26 |
-0.30 |
3,127 |
33,510 |
+249 |
Apr15 |
140509 |
102.89 |
102.89 |
102.89 |
102.89 |
-0.31 |
804 |
17,215 |
-194 |
May15 |
140509 |
102.50 |
102.50 |
102.50 |
102.50 |
-0.33 |
613 |
15,057 |
-43 |
Jun15 |
140509 |
102.48 |
103.01 |
101.91 |
102.10 |
-0.35 |
10,213 |
73,517 |
-139 |
Jul15 |
140509 |
101.76 |
101.76 |
101.76 |
101.76 |
-0.35 |
374 |
16,391 |
-97 |
Total Volume and Open Interest |
712,621 |
1,556,156 |
+15,611 |
Gas Oil(ICE) |
May14 |
140509 |
905.75 |
913.50 |
902.75 |
906.50 |
+3.25 |
30,633 |
39,709 |
-3,224 |
Jun14 |
140509 |
900.75 |
909.50 |
898.25 |
901.75 |
+2.25 |
95,112 |
124,756 |
+983 |
Jul14 |
140509 |
899.75 |
906.50 |
895.75 |
898.75 |
+1.50 |
50,360 |
69,580 |
+1,749 |
Aug14 |
140509 |
900.50 |
904.50 |
893.75 |
897.00 |
+0.75 |
18,280 |
37,211 |
+1,978 |
Sep14 |
140509 |
897.50 |
903.50 |
893.00 |
896.00 |
+0.50 |
12,230 |
40,223 |
+1,604 |
Oct14 |
140509 |
896.75 |
902.25 |
893.00 |
895.50 |
+0.75 |
4,853 |
32,890 |
+1,679 |
Nov14 |
140509 |
897.50 |
900.25 |
890.50 |
893.75 |
+1.00 |
2,239 |
21,846 |
+375 |
Dec14 |
140509 |
892.50 |
898.00 |
888.25 |
891.50 |
+1.25 |
17,400 |
76,856 |
-485 |
Jan15 |
140509 |
892.50 |
892.75 |
887.00 |
888.50 |
+1.50 |
728 |
14,620 |
+68 |
Total Volume and Open Interest |
231,835 |
457,691 |
+4,727 |
Ethanol(CBOT) |
May14 |
140505 |
2.104 |
2.105 |
2.085 |
2.100 |
-0.043 |
128 |
157 |
-93 |
Jun14 |
140509 |
2.159 |
2.200 |
2.145 |
2.161 |
+0.006 |
319 |
1,625 |
-13 |
Jul14 |
140509 |
2.120 |
2.130 |
2.100 |
2.102 |
+0.002 |
230 |
1,298 |
-98 |
Aug14 |
140509 |
2.074 |
2.075 |
2.049 |
2.056 |
+0.002 |
189 |
1,068 |
-8 |
Sep14 |
140509 |
2.000 |
2.000 |
2.000 |
2.000 |
-0.005 |
85 |
642 |
+3 |
Oct14 |
140509 |
1.969 |
1.969 |
1.959 |
1.966 |
-0.004 |
46 |
718 |
+10 |
Nov14 |
140509 |
1.930 |
1.933 |
1.930 |
1.932 |
unch |
28 |
414 |
+23 |
Dec14 |
140509 |
1.900 |
1.900 |
1.884 |
1.896 |
unch |
19 |
554 |
+10 |
Total Volume and Open Interest |
937 |
7,131 |
-53 |
WTI Crude Oil(ICE) |
Jun14 |
140509 |
100.30 |
101.17 |
99.71 |
99.99 |
-0.27 |
50,302 |
85,094 |
-8,109 |
Jul14 |
140509 |
99.60 |
100.42 |
99.04 |
99.31 |
-0.23 |
29,738 |
58,346 |
+2,895 |
Aug14 |
140509 |
99.07 |
99.46 |
98.15 |
98.43 |
-0.22 |
11,854 |
27,152 |
+635 |
Sep14 |
140509 |
98.16 |
98.47 |
97.35 |
97.49 |
-0.22 |
7,525 |
29,575 |
+759 |
Oct14 |
140509 |
97.23 |
97.44 |
96.49 |
96.57 |
-0.23 |
3,934 |
17,605 |
+333 |
Nov14 |
140509 |
96.33 |
96.33 |
95.66 |
95.68 |
-0.25 |
2,958 |
12,879 |
+408 |
Dec14 |
140509 |
95.50 |
95.80 |
94.59 |
94.85 |
-0.28 |
10,514 |
100,545 |
-188 |
Jan15 |
140509 |
94.42 |
94.42 |
94.00 |
94.00 |
-0.30 |
984 |
9,145 |
+568 |
Feb15 |
140509 |
93.61 |
93.61 |
93.20 |
93.20 |
-0.32 |
683 |
3,184 |
+193 |
Mar15 |
140509 |
92.50 |
92.50 |
92.50 |
92.50 |
-0.34 |
1,066 |
12,654 |
+712 |
Apr15 |
140509 |
91.84 |
91.84 |
91.84 |
91.84 |
-0.34 |
68 |
908 |
+5 |
May15 |
140509 |
91.27 |
91.27 |
91.27 |
91.27 |
-0.33 |
75 |
1,205 |
+26 |
Jun15 |
140509 |
91.29 |
91.29 |
90.75 |
90.75 |
-0.32 |
657 |
27,063 |
+343 |
Jul15 |
140509 |
90.11 |
90.11 |
90.11 |
90.11 |
-0.32 |
29 |
1,492 |
-5 |
Aug15 |
140509 |
89.53 |
89.53 |
89.53 |
89.53 |
-0.31 |
18 |
1,009 |
+17 |
Sep15 |
140509 |
89.04 |
89.04 |
89.04 |
89.04 |
-0.31 |
2 |
6,232 |
-1 |
Total Volume and Open Interest |
122,492 |
510,780 |
-1,189 |
US Dollar Index(ICE) |
Jun14 |
140509 |
79.460 |
79.970 |
79.460 |
79.960 |
+0.558 |
16,460 |
57,186 |
-646 |
Sep14 |
140509 |
79.625 |
80.085 |
79.600 |
80.080 |
+0.562 |
105 |
1,813 |
+51 |
Dec14 |
140509 |
79.745 |
80.220 |
79.745 |
80.220 |
+0.562 |
1 |
226 |
+1 |
Total Volume and Open Interest |
16,566 |
59,256 |
-594 |
Australian Dollar(CME) |
Jun14 |
140509 |
93.48 |
93.57 |
93.24 |
93.32 |
-0.20 |
59,910 |
103,523 |
-666 |
Sep14 |
140509 |
92.89 |
92.94 |
92.68 |
92.74 |
-0.19 |
89 |
718 |
-2 |
Dec14 |
140509 |
92.16 |
92.36 |
92.16 |
92.16 |
-0.20 |
0 |
18 |
+0 |
Total Volume and Open Interest |
59,999 |
104,268 |
-668 |
British Pound(CME) |
Jun14 |
140509 |
169.28 |
169.39 |
168.27 |
168.38 |
-1.01 |
60,482 |
242,253 |
+2,537 |
Sep14 |
140509 |
169.15 |
169.26 |
168.16 |
168.25 |
-1.01 |
154 |
1,479 |
+34 |
Dec14 |
140509 |
168.20 |
169.11 |
168.10 |
168.10 |
-1.01 |
0 |
79 |
+0 |
Total Volume and Open Interest |
60,636 |
243,875 |
+2,571 |
Canadian Dollar(CME) |
Jun14 |
140509 |
92.26 |
92.37 |
91.53 |
91.65 |
-0.69 |
39,864 |
113,170 |
+819 |
Sep14 |
140509 |
92.04 |
92.17 |
91.25 |
91.45 |
-0.69 |
397 |
6,958 |
+180 |
Dec14 |
140509 |
91.86 |
91.93 |
91.22 |
91.24 |
-0.69 |
53 |
2,515 |
+43 |
Mar15 |
140509 |
91.62 |
91.73 |
91.04 |
91.04 |
-0.69 |
0 |
441 |
+0 |
Total Volume and Open Interest |
40,406 |
123,369 |
+1,082 |
Japanese Yen(CME) |
Jun14 |
140509 |
98.41 |
98.56 |
98.20 |
98.26 |
-0.30 |
139,237 |
160,214 |
-5,470 |
Sep14 |
140509 |
98.45 |
98.62 |
98.27 |
98.32 |
-0.30 |
611 |
1,650 |
+367 |
Dec14 |
140509 |
98.41 |
98.69 |
98.39 |
98.39 |
-0.30 |
3 |
89 |
+3 |
Total Volume and Open Interest |
139,851 |
162,013 |
-5,100 |
Swiss Franc(CME) |
Jun14 |
140509 |
113.65 |
113.76 |
112.72 |
112.74 |
-1.02 |
32,079 |
54,706 |
-346 |
Sep14 |
140509 |
113.53 |
113.85 |
112.83 |
112.83 |
-1.02 |
36 |
336 |
-5 |
Dec14 |
140509 |
112.94 |
113.96 |
112.94 |
112.94 |
-1.02 |
0 |
142 |
+0 |
Total Volume and Open Interest |
32,115 |
55,187 |
-351 |
EuroFX(CME) |
Jun14 |
140509 |
138.39 |
138.43 |
137.43 |
137.45 |
-1.07 |
130,709 |
262,483 |
-1,350 |
Sep14 |
140509 |
138.37 |
138.51 |
137.44 |
137.44 |
-1.07 |
2,703 |
14,587 |
+2,143 |
Dec14 |
140509 |
138.29 |
138.51 |
137.44 |
137.44 |
-1.07 |
2 |
466 |
+2 |
Total Volume and Open Interest |
133,414 |
277,808 |
+795 |
Mexican Peso(CME) |
May14 |
140509 |
771.75 |
771.75 |
771.75 |
771.75 |
unch |
|
|
|
Jun14 |
140509 |
770.50 |
770.50 |
766.50 |
770.00 |
unch |
27,059 |
125,269 |
-57 |
Total Volume and Open Interest |
27,061 |
146,408 |
-57 |
Brazilian Real(CME) |
Jun14 |
140509 |
448.00 |
449.50 |
447.00 |
447.85 |
-1.75 |
128 |
13,650 |
+108 |
Jul14 |
140509 |
444.40 |
445.50 |
443.40 |
444.20 |
-1.75 |
0 |
205 |
+0 |
Aug14 |
140509 |
440.20 |
441.85 |
440.20 |
440.20 |
-1.65 |
|
|
|
Sep14 |
140509 |
436.55 |
438.15 |
436.55 |
436.55 |
-1.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
131 |
20,380 |
+108 |
30-Year T-Bonds(CBOT) |
Jun14 |
140509 |
135~300 |
136~140 |
135~170 |
135~240 |
-0~140 |
400,477 |
742,857 |
+2,578 |
Sep14 |
140509 |
135~080 |
135~210 |
134~240 |
134~310 |
-0~140 |
3,327 |
5,862 |
+98 |
Dec14 |
140509 |
133~240 |
134~060 |
133~240 |
133~240 |
-0~140 |
4 |
6 |
+3 |
Total Volume and Open Interest |
403,808 |
748,725 |
+2,679 |
10-Year T-Notes(CBOT) |
Jun14 |
140509 |
125~000 |
125~060 |
124~290 |
125~000 |
-0~035 |
1,497,808 |
2,623,397 |
+28,062 |
Sep14 |
140509 |
124~065 |
124~095 |
124~015 |
124~040 |
-0~035 |
11,201 |
29,700 |
+6,550 |
Dec14 |
140509 |
124~035 |
124~070 |
124~035 |
124~035 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,509,009 |
2,653,097 |
+34,612 |
5-Year T-Notes(CBOT) |
Jun14 |
140509 |
119~240 |
119~270 |
119~222 |
119~250 |
-0~004 |
824,047 |
2,047,304 |
+11,372 |
Sep14 |
140509 |
118~312 |
119~014 |
118~290 |
118~316 |
-0~006 |
9,068 |
32,667 |
+6,094 |
Dec14 |
140509 |
118~316 |
119~004 |
118~316 |
118~316 |
-0~006 |
|
|
|
Total Volume and Open Interest |
833,115 |
2,079,971 |
+17,466 |
2 Year T-Notes(CBOT) |
Jun14 |
140509 |
110~000 |
110~010 |
109~316 |
110~004 |
+0~004 |
230,320 |
1,093,526 |
+4,592 |
Sep14 |
140509 |
109~226 |
109~234 |
109~224 |
109~230 |
+0~004 |
5,052 |
35,925 |
+2,639 |
Dec14 |
140509 |
109~230 |
109~230 |
109~224 |
109~230 |
+0~004 |
|
|
|
Total Volume and Open Interest |
235,372 |
1,129,451 |
+7,231 |
Eurodollars(CME) |
Jun14 |
140509 |
99.780 |
99.785 |
99.775 |
99.775 |
unch |
62,122 |
752,841 |
+1,438 |
Sep14 |
140509 |
99.770 |
99.775 |
99.765 |
99.765 |
unch |
107,450 |
709,104 |
-158 |
Dec14 |
140509 |
99.740 |
99.740 |
99.730 |
99.735 |
unch |
175,746 |
939,337 |
+15,669 |
Mar15 |
140509 |
99.660 |
99.660 |
99.650 |
99.655 |
unch |
232,997 |
1,068,485 |
+8,941 |
Jun15 |
140509 |
99.485 |
99.495 |
99.475 |
99.490 |
+0.005 |
203,558 |
1,094,510 |
+9,989 |
Sep15 |
140509 |
99.265 |
99.280 |
99.250 |
99.275 |
+0.010 |
244,176 |
1,035,752 |
+13,854 |
Dec15 |
140509 |
99.005 |
99.020 |
98.985 |
99.015 |
+0.010 |
275,294 |
1,252,020 |
+13,361 |
Mar16 |
140509 |
98.720 |
98.740 |
98.695 |
98.730 |
+0.005 |
234,580 |
857,611 |
-9,223 |
Jun16 |
140509 |
98.425 |
98.440 |
98.400 |
98.435 |
unch |
288,389 |
783,879 |
+1,876 |
Sep16 |
140509 |
98.145 |
98.160 |
98.120 |
98.150 |
-0.005 |
202,545 |
526,778 |
-4,397 |
Dec16 |
140509 |
97.885 |
97.900 |
97.860 |
97.885 |
-0.010 |
193,184 |
733,798 |
-4,521 |
Mar17 |
140509 |
97.670 |
97.690 |
97.645 |
97.665 |
-0.015 |
135,211 |
448,667 |
-13,529 |
Jun17 |
140509 |
97.465 |
97.485 |
97.440 |
97.460 |
-0.015 |
130,080 |
245,902 |
-2,991 |
Sep17 |
140509 |
97.295 |
97.315 |
97.265 |
97.280 |
-0.020 |
87,825 |
190,778 |
+5,308 |
Dec17 |
140509 |
97.115 |
97.140 |
97.090 |
97.105 |
-0.020 |
74,556 |
226,533 |
+643 |
Mar18 |
140509 |
96.970 |
96.995 |
96.940 |
96.955 |
-0.020 |
55,587 |
131,256 |
+4,649 |
Jun18 |
140509 |
96.820 |
96.850 |
96.795 |
96.810 |
-0.020 |
34,080 |
139,301 |
+1,546 |
Sep18 |
140509 |
96.695 |
96.720 |
96.670 |
96.685 |
-0.020 |
27,185 |
52,838 |
-1,341 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140509 |
147~30 |
148~24 |
147~09 |
147~20 |
-0~26 |
104,190 |
479,711 |
-3,036 |
Sep14 |
140509 |
147~00 |
147~07 |
146~07 |
146~13 |
-0~26 |
0 |
1,051 |
+0 |
Dec14 |
140509 |
146~13 |
147~07 |
146~13 |
146~13 |
-0~26 |
|
|
|
Total Volume and Open Interest |
104,190 |
480,762 |
-3,036 |
30 Day Federal Funds(CBOT) |
May14 |
140509 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
6,731 |
28,339 |
-646 |
Jun14 |
140509 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
8,689 |
23,518 |
+651 |
Jul14 |
140509 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
4,065 |
28,099 |
+1,228 |
Aug14 |
140509 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
1,120 |
17,601 |
+348 |
Sep14 |
140509 |
99.895 |
99.900 |
99.890 |
99.895 |
+0.005 |
1,461 |
18,838 |
+76 |
Oct14 |
140509 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
669 |
13,714 |
+203 |
Total Volume and Open Interest |
40,574 |
328,511 |
+4,174 |
3-Mth Euro-Yen(CME) |
Jun14 |
140509 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140509 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140509 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140509 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140509 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140509 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140509 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140509 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140509 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140509 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140509 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140509 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140509 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140509 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140509 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140509 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140509 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140509 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140509 |
145.12 |
145.20 |
145.07 |
145.13 |
+0.01 |
1,423 |
19,949 |
+246 |
Sep14 |
140509 |
144.68 |
144.68 |
144.68 |
144.68 |
+0.01 |
0 |
6 |
+0 |
Dec14 |
140509 |
144.11 |
144.11 |
144.11 |
144.11 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,423 |
19,955 |
+246 |
Euro-Bund(EUREX) |
Jun14 |
140509 |
144.92 |
145.01 |
144.71 |
144.86 |
-0.03 |
639,312 |
1,140,387 |
+8,051 |
Sep14 |
140509 |
143.76 |
143.79 |
143.61 |
143.70 |
-0.04 |
2,404 |
10,142 |
+1,981 |
Dec14 |
140509 |
141.36 |
141.36 |
141.36 |
141.36 |
-0.03 |
0 |
3 |
+0 |
Total Volume and Open Interest |
641,716 |
1,150,532 |
+10,032 |
Euro-Bobl(EUREX) |
Jun14 |
140509 |
125.98 |
126.06 |
125.92 |
125.97 |
unch |
488,278 |
938,621 |
-7,645 |
Sep14 |
140509 |
126.68 |
126.69 |
126.66 |
126.69 |
-0.01 |
1,910 |
3,452 |
+1,735 |
Dec14 |
140509 |
125.97 |
125.97 |
125.97 |
125.97 |
unch |
|
|
|
Total Volume and Open Interest |
490,188 |
942,073 |
-5,910 |
3-Mth Euribor(EUREX) |
Jun14 |
140509 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.005 |
0 |
1,620 |
+0 |
Sep14 |
140509 |
99.760 |
99.760 |
99.750 |
99.750 |
-0.010 |
0 |
4,387 |
+0 |
Dec14 |
140509 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.010 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
14 |
31,210 |
+0 |
Long Gilt(LIFFE) |
Jun14 |
140509 |
110~20 |
110~20 |
110~05 |
110~12 |
-0~10 |
175,665 |
364,074 |
+3,879 |
Sep14 |
140509 |
109~17 |
109~17 |
109~17 |
109~17 |
-0~10 |
|
|
|
Total Volume and Open Interest |
175,665 |
364,074 |
+3,879 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140509 |
99.45 |
99.46 |
99.45 |
99.45 |
-0.01 |
18,423 |
364,022 |
-8,806 |
Sep14 |
140509 |
99.38 |
99.39 |
99.37 |
99.38 |
-0.01 |
62,893 |
452,991 |
+9,654 |
Dec14 |
140509 |
99.22 |
99.23 |
99.20 |
99.20 |
-0.02 |
103,872 |
379,477 |
+17,871 |
Mar15 |
140509 |
99.00 |
99.01 |
98.98 |
98.99 |
-0.03 |
106,873 |
316,730 |
-237 |
Jun15 |
140509 |
98.78 |
98.78 |
98.74 |
98.75 |
-0.02 |
107,100 |
316,443 |
-8,196 |
Sep15 |
140509 |
98.54 |
98.54 |
98.50 |
98.51 |
-0.01 |
92,282 |
300,292 |
-2,675 |
Total Volume and Open Interest |
802,199 |
3,346,850 |
+13,002 |
3-Mth Euribor(LIFFE) |
Jun14 |
140509 |
99.735 |
99.745 |
99.725 |
99.725 |
-0.005 |
75,979 |
476,677 |
+5,037 |
Sep14 |
140509 |
99.765 |
99.775 |
99.745 |
99.750 |
-0.010 |
117,139 |
437,318 |
-1,854 |
Dec14 |
140509 |
99.765 |
99.770 |
99.745 |
99.750 |
-0.010 |
69,083 |
405,770 |
-2,925 |
Total Volume and Open Interest |
637,743 |
3,659,663 |
+3,098 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140509 |
97.33 |
97.34 |
97.33 |
97.34 |
unch |
4,379 |
142,076 |
-2,021 |
Sep14 |
140509 |
97.33 |
97.34 |
97.32 |
97.34 |
unch |
20,521 |
207,919 |
+1,646 |
Dec14 |
140509 |
97.28 |
97.31 |
97.28 |
97.31 |
+0.02 |
24,112 |
193,505 |
+108 |
Mar15 |
140509 |
97.21 |
97.24 |
97.20 |
97.23 |
+0.02 |
32,951 |
162,494 |
-560 |
Jun15 |
140509 |
97.12 |
97.14 |
97.10 |
97.14 |
+0.02 |
26,997 |
115,135 |
-488 |
Sep15 |
140509 |
97.00 |
97.03 |
96.99 |
97.03 |
+0.03 |
18,442 |
76,704 |
+1,911 |
Dec15 |
140509 |
96.89 |
96.91 |
96.88 |
96.91 |
+0.02 |
6,797 |
43,960 |
+876 |
Mar16 |
140509 |
96.77 |
96.80 |
96.77 |
96.80 |
+0.03 |
3,857 |
27,454 |
+1,194 |
Jun16 |
140509 |
96.67 |
96.68 |
96.67 |
96.68 |
+0.03 |
88 |
4,648 |
+70 |
Sep16 |
140509 |
96.58 |
96.58 |
96.58 |
96.58 |
+0.03 |
0 |
1,664 |
+0 |
Total Volume and Open Interest |
138,144 |
975,905 |
+2,736 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140509 |
96.17 |
96.21 |
96.15 |
96.19 |
+0.02 |
100,164 |
639,211 |
+24,743 |
Sep14 |
140509 |
96.19 |
96.19 |
96.19 |
96.19 |
+0.02 |
|
|
|
Total Volume and Open Interest |
100,164 |
639,211 |
+24,743 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140509 |
97.12 |
97.15 |
97.11 |
97.14 |
+0.02 |
175,738 |
701,221 |
+15,358 |
Sep14 |
140509 |
97.14 |
97.14 |
97.14 |
97.14 |
+0.02 |
|
|
|
Total Volume and Open Interest |
175,738 |
701,221 |
+15,358 |
Gold(CMX) |
Jun14 |
140509 |
1289.6 |
1294.5 |
1285.5 |
1287.6 |
-0.1 |
173,803 |
209,368 |
-8,508 |
Aug14 |
140509 |
1290.3 |
1294.3 |
1286.0 |
1287.9 |
-0.2 |
25,648 |
86,587 |
+13,389 |
Oct14 |
140509 |
1290.7 |
1294.4 |
1287.7 |
1288.1 |
-0.1 |
494 |
10,332 |
-207 |
Dec14 |
140509 |
1291.3 |
1294.6 |
1287.4 |
1288.4 |
-0.1 |
3,616 |
35,433 |
+917 |
Feb15 |
140509 |
1293.8 |
1293.8 |
1288.7 |
1288.7 |
-0.1 |
69 |
4,490 |
+58 |
Apr15 |
140509 |
1289.6 |
1289.6 |
1288.4 |
1289.1 |
unch |
51 |
8,337 |
+40 |
Jun15 |
140509 |
1289.5 |
1289.5 |
1289.5 |
1289.5 |
unch |
368 |
10,380 |
-68 |
Aug15 |
140509 |
1290.2 |
1290.2 |
1290.2 |
1290.2 |
+0.1 |
8 |
8,503 |
+0 |
Oct15 |
140509 |
1291.1 |
1291.1 |
1291.1 |
1291.1 |
+0.1 |
0 |
460 |
+0 |
Dec15 |
140509 |
1294.5 |
1294.5 |
1290.1 |
1292.3 |
+0.1 |
1 |
10,873 |
-1,249 |
Feb16 |
140509 |
1297.6 |
1297.6 |
1293.9 |
1293.9 |
+0.1 |
0 |
480 |
+0 |
Total Volume and Open Interest |
204,183 |
409,081 |
+4,381 |
Silver(CMX) |
May14 |
140509 |
1920.0 |
1920.0 |
1902.0 |
1907.7 |
-1.7 |
166 |
771 |
-74 |
Jul14 |
140509 |
1919.0 |
1931.5 |
1904.5 |
1912.1 |
-1.7 |
44,059 |
104,119 |
+2,659 |
Sep14 |
140509 |
1917.5 |
1924.0 |
1908.0 |
1915.4 |
-1.8 |
2,248 |
10,557 |
+97 |
Dec14 |
140509 |
1927.0 |
1932.0 |
1913.5 |
1919.5 |
-1.9 |
2,276 |
16,475 |
+508 |
Mar15 |
140509 |
1921.5 |
1923.1 |
1921.5 |
1923.1 |
-1.9 |
20 |
3,117 |
+0 |
May15 |
140509 |
1925.5 |
1925.5 |
1925.4 |
1925.4 |
-1.9 |
0 |
968 |
+0 |
Jul15 |
140509 |
1927.8 |
1927.8 |
1927.8 |
1927.8 |
-1.9 |
0 |
2,937 |
+0 |
Total Volume and Open Interest |
48,914 |
152,673 |
+3,177 |
Platinum(NYMEX) |
Jul14 |
140509 |
1437.7 |
1439.5 |
1426.6 |
1429.9 |
-8.2 |
12,076 |
62,085 |
+53 |
Oct14 |
140509 |
1435.0 |
1437.0 |
1428.2 |
1431.3 |
-8.3 |
358 |
3,044 |
+204 |
Jan15 |
140509 |
1437.8 |
1437.8 |
1432.8 |
1432.8 |
-8.3 |
3 |
64 |
-1 |
Apr15 |
140509 |
1432.8 |
1432.8 |
1432.8 |
1432.8 |
-8.3 |
|
|
|
Total Volume and Open Interest |
12,437 |
65,195 |
+256 |
Palladium(NYMEX) |
Jun14 |
140509 |
805.60 |
806.25 |
798.00 |
799.75 |
-4.30 |
9,092 |
36,783 |
-1,190 |
Sep14 |
140509 |
804.20 |
805.60 |
799.85 |
800.75 |
-4.30 |
1,821 |
7,059 |
+1,065 |
Dec14 |
140509 |
801.75 |
801.75 |
801.10 |
801.10 |
-4.30 |
16 |
234 |
-1 |
Total Volume and Open Interest |
10,929 |
44,082 |
-126 |
Copper(CMX) |
May14 |
140509 |
308.30 |
310.55 |
307.85 |
310.05 |
+1.80 |
404 |
2,043 |
-168 |
Jul14 |
140509 |
305.95 |
308.90 |
305.25 |
308.30 |
+2.05 |
40,396 |
99,406 |
+1,198 |
Sep14 |
140509 |
305.05 |
307.60 |
304.30 |
307.15 |
+1.80 |
5,372 |
23,654 |
-901 |
Dec14 |
140509 |
304.55 |
307.00 |
304.10 |
306.60 |
+1.65 |
2,306 |
10,669 |
+709 |
Mar15 |
140509 |
305.50 |
306.80 |
305.50 |
306.25 |
+1.55 |
124 |
1,048 |
+9 |
Total Volume and Open Interest |
48,914 |
142,841 |
+772 |
DJIA Index(CBOT) |
Jun14 |
140509 |
16490 |
16555 |
16460 |
16527 |
+17 |
148 |
4,828 |
+44 |
Sep14 |
140509 |
16458 |
16458 |
16441 |
16458 |
+17 |
0 |
3 |
+0 |
Dec14 |
140509 |
16388 |
16388 |
16371 |
16388 |
+17 |
|
|
|
Mar15 |
140509 |
16309 |
16309 |
16292 |
16309 |
+17 |
|
|
|
Total Volume and Open Interest |
148 |
4,831 |
+44 |
E-mini DJIA Index(CBOT) |
Jun14 |
140509 |
16496 |
16542 |
16451 |
16527 |
+17 |
210,445 |
127,653 |
+9,089 |
Sep14 |
140509 |
16401 |
16470 |
16401 |
16458 |
+17 |
23 |
152 |
+12 |
Dec14 |
140509 |
16388 |
16388 |
16388 |
16388 |
+17 |
1 |
14 |
-1 |
Mar15 |
140509 |
16309 |
16309 |
16309 |
16309 |
+17 |
|
|
|
Total Volume and Open Interest |
210,469 |
127,819 |
+9,100 |
S & P 500(CME) |
Jun14 |
140509 |
1869.40 |
1874.80 |
1862.70 |
1873.40 |
+1.10 |
5,220 |
130,392 |
+62 |
Sep14 |
140509 |
1864.90 |
1867.40 |
1855.90 |
1866.00 |
+1.10 |
46 |
1,978 |
+9 |
Dec14 |
140509 |
1857.30 |
1859.80 |
1848.30 |
1858.40 |
+1.10 |
210 |
1,018 |
+203 |
Mar15 |
140509 |
1849.90 |
1852.40 |
1840.90 |
1851.00 |
+1.10 |
0 |
393 |
+0 |
Total Volume and Open Interest |
5,476 |
133,781 |
+274 |
S & P 500 E-Mini(Globex) |
Jun14 |
140509 |
1870.25 |
1875.00 |
1862.50 |
1873.50 |
+1.25 |
1,999,538 |
2,850,823 |
+21,230 |
Sep14 |
140509 |
1862.00 |
1867.25 |
1855.25 |
1866.00 |
+1.00 |
3,247 |
18,038 |
+382 |
Total Volume and Open Interest |
2,002,852 |
2,872,616 |
+21,592 |
NASDAQ 100(CME) |
Jun14 |
140509 |
3535.50 |
3551.50 |
3511.00 |
3548.00 |
+10.50 |
3,146 |
20,394 |
+2,130 |
Sep14 |
140509 |
3541.00 |
3541.00 |
3520.00 |
3541.00 |
+10.20 |
|
|
|
Dec14 |
140509 |
3534.80 |
3534.80 |
3524.50 |
3534.80 |
+10.30 |
|
|
|
Total Volume and Open Interest |
3,146 |
20,394 |
+2,130 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140509 |
3533.50 |
3552.30 |
3510.50 |
3548.00 |
+10.50 |
447,227 |
351,130 |
+3,887 |
Sep14 |
140509 |
3523.50 |
3542.00 |
3509.00 |
3541.00 |
+10.20 |
195 |
314 |
-79 |
Total Volume and Open Interest |
447,428 |
351,488 |
+3,812 |
S & P Midcap 400(CME) |
Jun14 |
140509 |
1351.60 |
1351.60 |
1348.50 |
1351.60 |
+3.10 |
0 |
1,271 |
+0 |
Sep14 |
140509 |
1349.60 |
1349.60 |
1346.50 |
1349.60 |
+3.10 |
|
|
|
Dec14 |
140509 |
1346.50 |
1346.50 |
1343.40 |
1346.50 |
+3.10 |
|
|
|
Total Volume and Open Interest |
0 |
1,271 |
+0 |
Volatility Index(CBOE) |
May14 |
140509 |
14.44 |
14.75 |
14.00 |
14.05 |
-0.40 |
57,850 |
135,325 |
-4,932 |
Jun14 |
140509 |
15.40 |
15.60 |
15.10 |
15.20 |
-0.25 |
43,555 |
117,289 |
+5,736 |
Jul14 |
140509 |
16.00 |
16.10 |
15.70 |
15.75 |
-0.25 |
17,369 |
46,584 |
+69 |
Aug14 |
140509 |
16.48 |
16.55 |
16.20 |
16.30 |
-0.20 |
10,687 |
28,069 |
-596 |
Total Volume and Open Interest |
140,593 |
391,977 |
-44 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140509 |
14110 |
14285 |
14085 |
14185 |
+75 |
22,658 |
60,952 |
+326 |
Sep14 |
140509 |
14165 |
14300 |
14165 |
14245 |
+80 |
13 |
68 |
+6 |
Total Volume and Open Interest |
22,671 |
61,020 |
+332 |
Nikkei 225(SGX) |
Jun14 |
140509 |
14160 |
14270 |
14065 |
14230 |
+90 |
93,839 |
268,212 |
+5,819 |
Sep14 |
140509 |
14165 |
14230 |
14165 |
14230 |
+90 |
2 |
8,657 |
-1 |
Dec14 |
140509 |
14140 |
14140 |
14140 |
14140 |
+85 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
95,002 |
319,898 |
+6,670 |
CAC 40(EURONEXT) |
May14 |
140509 |
4456.5 |
4467.0 |
4433.5 |
4447.0 |
-25.5 |
123,386 |
300,468 |
-2,433 |
Jun14 |
140509 |
4425.0 |
4428.5 |
4400.0 |
4412.0 |
-25.0 |
2,842 |
31,532 |
-4 |
Jul14 |
140509 |
4410.0 |
4410.0 |
4390.5 |
4408.5 |
-26.0 |
5 |
31 |
+1 |
Total Volume and Open Interest |
126,233 |
332,185 |
-2,438 |
Hang Seng Index(HKFE) |
May14 |
140509 |
21622 |
21752 |
21503 |
21676 |
+49 |
52,014 |
92,550 |
+806 |
Jun14 |
140509 |
21447 |
21570 |
21333 |
21492 |
+43 |
1,110 |
9,240 |
+312 |
Total Volume and Open Interest |
53,341 |
104,930 |
+1,256 |
DAX(EUREX) |
Jun14 |
140509 |
9580.0 |
9622.0 |
9565.0 |
9592.5 |
-18.0 |
140,252 |
127,548 |
+1,875 |
Sep14 |
140509 |
9590.0 |
9630.5 |
9578.5 |
9600.5 |
-19.0 |
711 |
2,048 |
+6 |
Dec14 |
140509 |
9609.5 |
9609.5 |
9609.5 |
9609.5 |
-19.0 |
0 |
321 |
+0 |
Total Volume and Open Interest |
140,963 |
129,917 |
+1,881 |
FT-SE 100(EURONEXT) |
Jun14 |
140509 |
6782.00 |
6804.50 |
6773.00 |
6787.00 |
-14.50 |
111,117 |
560,368 |
+6,615 |
Sep14 |
140509 |
6737.00 |
6737.00 |
6737.00 |
6737.00 |
-15.00 |
3 |
449 |
+0 |
Dec14 |
140509 |
6710.00 |
6710.00 |
6710.00 |
6710.00 |
-15.00 |
0 |
109 |
-42 |
Total Volume and Open Interest |
111,120 |
560,926 |
+6,573 |
SPI 200(SFE) |
Jun14 |
140509 |
5463.0 |
5479.0 |
5419.0 |
5455.0 |
-4.0 |
30,396 |
233,468 |
+5,780 |
Sep14 |
140509 |
5428.0 |
5428.0 |
5404.0 |
5412.0 |
-5.0 |
127 |
2,842 |
+64 |
Dec14 |
140509 |
5412.0 |
5412.0 |
5412.0 |
5412.0 |
-5.0 |
3 |
2,462 |
-3 |
Total Volume and Open Interest |
32,256 |
243,267 |
+7,361 |
FTSE MIB(ISE) |
Jun14 |
140509 |
21390.00 |
21455.00 |
21030.00 |
21096.00 |
-345.00 |
35,501 |
55,077 |
-1,290 |
Sep14 |
140509 |
21360.00 |
21360.00 |
20970.00 |
21026.00 |
-348.00 |
111 |
507 |
+31 |
Dec14 |
140509 |
20906.00 |
20906.00 |
20906.00 |
20906.00 |
-348.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
35,612 |
55,585 |
-1,259 |
KOSPI 200(KFE) |
Jun14 |
140509 |
254.25 |
255.00 |
253.30 |
254.20 |
+0.05 |
171,015 |
112,159 |
+5,239 |
Sep14 |
140509 |
255.25 |
256.30 |
254.80 |
255.50 |
-0.10 |
202 |
2,802 |
+18 |
Dec14 |
140509 |
257.45 |
257.45 |
257.45 |
257.45 |
+0.05 |
0 |
516 |
+0 |
Total Volume and Open Interest |
171,217 |
115,876 |
+5,257 |
GSCI(CME) |
May14 |
140509 |
647.60 |
652.40 |
647.60 |
648.50 |
-2.25 |
2,188 |
6,641 |
-1,960 |
Jun14 |
140509 |
647.00 |
650.50 |
646.10 |
647.00 |
-2.00 |
1,767 |
2,387 |
+1,743 |
Jul14 |
140509 |
640.70 |
643.50 |
639.00 |
640.70 |
-2.00 |
|
|
|
Total Volume and Open Interest |
3,955 |
9,028 |
-217 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|