|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 12, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140512 |
1497.25 |
1504.50 |
1481.25 |
1483.75 |
-17.25 |
1,128 |
1,674 |
-442 |
Jul14 |
140512 |
1487.00 |
1496.00 |
1462.50 |
1465.25 |
-21.75 |
82,794 |
288,093 |
+1,044 |
Aug14 |
140512 |
1423.00 |
1430.00 |
1402.25 |
1404.75 |
-18.00 |
6,526 |
24,016 |
-678 |
Sep14 |
140512 |
1283.50 |
1288.75 |
1266.75 |
1270.00 |
-15.50 |
2,254 |
14,935 |
+275 |
Nov14 |
140512 |
1225.00 |
1229.00 |
1210.50 |
1212.25 |
-14.00 |
26,950 |
202,030 |
+4,267 |
Jan15 |
140512 |
1232.75 |
1235.00 |
1217.00 |
1218.75 |
-14.00 |
2,163 |
20,999 |
+446 |
Mar15 |
140512 |
1237.00 |
1237.00 |
1221.75 |
1223.00 |
-14.00 |
667 |
8,682 |
-55 |
May15 |
140512 |
1238.50 |
1240.00 |
1224.50 |
1226.00 |
-14.00 |
312 |
5,639 |
+77 |
Jul15 |
140512 |
1241.50 |
1243.75 |
1228.00 |
1230.00 |
-13.75 |
555 |
8,522 |
+149 |
Aug15 |
140512 |
1219.50 |
1232.50 |
1219.50 |
1219.50 |
-13.00 |
0 |
28 |
+0 |
Sep15 |
140512 |
1191.75 |
1205.25 |
1191.75 |
1191.75 |
-13.50 |
0 |
11 |
+0 |
Nov15 |
140512 |
1194.50 |
1199.75 |
1182.50 |
1184.75 |
-13.50 |
356 |
12,100 |
+235 |
Jan16 |
140512 |
1186.75 |
1199.25 |
1186.75 |
1186.75 |
-12.50 |
0 |
29 |
+0 |
Mar16 |
140512 |
1183.25 |
1195.50 |
1183.25 |
1183.25 |
-12.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
123,721 |
586,963 |
+5,316 |
Soybean Meal(CBOT) |
May14 |
140512 |
494.80 |
497.50 |
488.30 |
489.50 |
-8.00 |
592 |
1,354 |
-406 |
Jul14 |
140512 |
487.30 |
490.00 |
477.20 |
478.20 |
-9.10 |
28,642 |
162,631 |
+2,213 |
Aug14 |
140512 |
462.40 |
464.50 |
453.90 |
455.20 |
-6.90 |
3,820 |
24,376 |
-83 |
Sep14 |
140512 |
421.50 |
423.10 |
416.70 |
418.60 |
-4.50 |
2,239 |
10,109 |
+211 |
Oct14 |
140512 |
392.10 |
394.00 |
387.50 |
388.70 |
-4.10 |
1,424 |
11,676 |
+166 |
Dec14 |
140512 |
389.00 |
390.40 |
383.40 |
384.80 |
-4.10 |
9,350 |
66,687 |
+465 |
Jan15 |
140512 |
388.50 |
388.50 |
382.80 |
384.20 |
-4.30 |
1,582 |
7,917 |
+370 |
Mar15 |
140512 |
389.00 |
390.40 |
383.80 |
385.10 |
-4.60 |
1,358 |
7,910 |
+195 |
May15 |
140512 |
389.50 |
389.60 |
384.30 |
385.20 |
-4.40 |
405 |
5,521 |
+157 |
Jul15 |
140512 |
390.40 |
390.40 |
384.90 |
386.00 |
-4.30 |
217 |
4,102 |
+1 |
Total Volume and Open Interest |
49,668 |
304,247 |
+3,292 |
Soybean Oil(CBOT) |
May14 |
140512 |
41.05 |
41.05 |
40.78 |
40.78 |
-0.20 |
206 |
532 |
-170 |
Jul14 |
140512 |
41.18 |
41.78 |
40.91 |
40.98 |
-0.20 |
35,347 |
164,749 |
-5,466 |
Aug14 |
140512 |
41.08 |
41.70 |
40.82 |
40.90 |
-0.20 |
4,591 |
19,098 |
-132 |
Sep14 |
140512 |
40.91 |
41.48 |
40.65 |
40.73 |
-0.21 |
2,245 |
11,800 |
-429 |
Oct14 |
140512 |
40.59 |
41.10 |
40.34 |
40.40 |
-0.22 |
781 |
12,604 |
+13 |
Dec14 |
140512 |
40.74 |
41.21 |
40.42 |
40.50 |
-0.25 |
9,165 |
78,922 |
-2,006 |
Jan15 |
140512 |
40.76 |
41.29 |
40.59 |
40.62 |
-0.27 |
1,123 |
8,444 |
+254 |
Mar15 |
140512 |
41.01 |
41.36 |
40.78 |
40.78 |
-0.28 |
461 |
4,189 |
-27 |
May15 |
140512 |
41.47 |
41.62 |
40.89 |
40.90 |
-0.26 |
163 |
2,654 |
+68 |
Jul15 |
140512 |
41.26 |
41.72 |
41.03 |
41.04 |
-0.25 |
195 |
1,706 |
+93 |
Total Volume and Open Interest |
54,300 |
306,614 |
-7,785 |
Canola(WCE) |
May14 |
140512 |
498.6 |
498.6 |
498.6 |
498.6 |
+3.5 |
0 |
1 |
+0 |
Jul14 |
140512 |
479.5 |
486.0 |
474.7 |
484.6 |
+3.5 |
10,845 |
87,652 |
-2,141 |
Nov14 |
140512 |
484.0 |
488.3 |
479.0 |
486.3 |
+0.4 |
6,207 |
61,217 |
-2,709 |
Jan15 |
140512 |
489.0 |
490.7 |
484.9 |
490.7 |
-0.3 |
66 |
16,116 |
+47 |
Mar15 |
140512 |
489.6 |
494.8 |
489.6 |
494.8 |
-0.8 |
9 |
5,262 |
+0 |
Total Volume and Open Interest |
17,137 |
174,805 |
-4,803 |
Corn(CBOT) |
May14 |
140512 |
503.00 |
503.00 |
495.75 |
497.50 |
-7.50 |
1,655 |
4,570 |
-1,119 |
Jul14 |
140512 |
505.25 |
506.25 |
498.50 |
499.50 |
-8.00 |
106,988 |
599,650 |
-8,033 |
Sep14 |
140512 |
499.50 |
499.75 |
493.00 |
494.00 |
-7.75 |
27,196 |
191,423 |
-1,116 |
Dec14 |
140512 |
496.00 |
496.25 |
490.25 |
492.00 |
-6.75 |
60,908 |
406,596 |
+7,284 |
Mar15 |
140512 |
503.50 |
504.00 |
498.50 |
500.50 |
-5.75 |
2,741 |
60,327 |
+297 |
May15 |
140512 |
509.00 |
509.00 |
504.00 |
506.25 |
-5.50 |
812 |
13,113 |
-40 |
Jul15 |
140512 |
512.50 |
514.00 |
509.50 |
511.25 |
-5.25 |
881 |
21,884 |
-20 |
Sep15 |
140512 |
497.50 |
498.00 |
495.00 |
496.75 |
-2.75 |
81 |
1,565 |
+7 |
Dec15 |
140512 |
491.75 |
494.25 |
486.25 |
487.75 |
-6.50 |
1,677 |
41,778 |
+244 |
Mar16 |
140512 |
493.75 |
494.50 |
491.50 |
494.50 |
-6.25 |
10 |
636 |
-1 |
Total Volume and Open Interest |
202,980 |
1,344,275 |
-2,482 |
Wheat(CBOT) |
May14 |
140512 |
695.50 |
714.00 |
695.50 |
705.50 |
-8.50 |
347 |
494 |
-18 |
Jul14 |
140512 |
722.25 |
722.25 |
700.00 |
715.00 |
-7.50 |
47,795 |
219,961 |
-16 |
Sep14 |
140512 |
730.75 |
731.00 |
712.50 |
724.00 |
-7.00 |
9,559 |
48,625 |
-432 |
Dec14 |
140512 |
744.00 |
745.25 |
723.75 |
739.25 |
-6.00 |
11,946 |
59,840 |
+1,717 |
Mar15 |
140512 |
751.25 |
758.25 |
740.75 |
752.25 |
-6.00 |
1,104 |
17,855 |
+268 |
May15 |
140512 |
749.50 |
762.50 |
745.25 |
757.75 |
-4.75 |
169 |
1,761 |
+11 |
Total Volume and Open Interest |
71,598 |
360,594 |
+1,779 |
Wheat(KCBT) |
May14 |
140512 |
824.00 |
824.00 |
819.00 |
824.00 |
+5.00 |
187 |
137 |
+65 |
Jul14 |
140512 |
823.00 |
828.75 |
809.50 |
824.50 |
-4.25 |
13,055 |
90,525 |
-968 |
Sep14 |
140512 |
830.00 |
832.00 |
816.75 |
830.50 |
-3.50 |
2,432 |
20,231 |
-168 |
Dec14 |
140512 |
840.75 |
843.75 |
827.00 |
841.75 |
-2.00 |
3,859 |
31,470 |
-184 |
Mar15 |
140512 |
837.00 |
846.75 |
833.00 |
845.25 |
-1.50 |
241 |
3,080 |
+64 |
May15 |
140512 |
839.00 |
839.25 |
838.00 |
838.00 |
-1.25 |
35 |
439 |
-1 |
Total Volume and Open Interest |
19,972 |
148,473 |
-1,122 |
Wheat(MGE) |
May14 |
140512 |
792.00 |
792.00 |
792.00 |
792.00 |
-2.75 |
2 |
10 |
-3 |
Jul14 |
140512 |
795.00 |
795.00 |
779.25 |
790.75 |
-4.50 |
4,201 |
35,124 |
-660 |
Sep14 |
140512 |
803.00 |
803.00 |
786.25 |
797.75 |
-3.75 |
1,413 |
13,886 |
-98 |
Dec14 |
140512 |
809.00 |
811.50 |
797.25 |
808.50 |
-2.75 |
1,368 |
16,942 |
+33 |
Mar15 |
140512 |
814.75 |
818.50 |
804.75 |
815.25 |
-3.00 |
341 |
4,997 |
+38 |
Total Volume and Open Interest |
7,473 |
71,816 |
-642 |
Oats(CBOT) |
May14 |
140512 |
410.00 |
410.00 |
409.25 |
410.00 |
+0.75 |
16 |
18 |
-16 |
Jul14 |
140512 |
352.50 |
357.75 |
350.25 |
357.00 |
+3.75 |
200 |
4,819 |
-48 |
Sep14 |
140512 |
336.75 |
343.50 |
336.75 |
343.25 |
+3.00 |
1 |
161 |
+0 |
Dec14 |
140512 |
329.25 |
333.75 |
329.25 |
333.25 |
+3.50 |
107 |
2,084 |
+34 |
Total Volume and Open Interest |
337 |
7,243 |
-30 |
Rough Rice(CBOT) |
May14 |
140512 |
15.28 |
15.30 |
15.28 |
15.28 |
-0.02 |
2 |
12 |
-2 |
Jul14 |
140512 |
15.43 |
15.44 |
15.28 |
15.32 |
-0.11 |
159 |
5,928 |
+53 |
Sep14 |
140512 |
14.40 |
14.44 |
14.36 |
14.40 |
-0.04 |
65 |
1,652 |
+30 |
Nov14 |
140512 |
14.50 |
14.57 |
14.50 |
14.55 |
-0.03 |
25 |
546 |
+5 |
Total Volume and Open Interest |
251 |
8,139 |
+86 |
Live Cattle(CME) |
Jun14 |
140512 |
138.400 |
138.700 |
137.575 |
137.650 |
-0.400 |
22,088 |
142,287 |
-7,480 |
Aug14 |
140512 |
138.300 |
138.800 |
137.880 |
138.075 |
-0.125 |
16,389 |
100,413 |
+5,129 |
Oct14 |
140512 |
142.600 |
143.235 |
142.075 |
142.450 |
unch |
5,303 |
50,236 |
+582 |
Dec14 |
140512 |
144.785 |
145.500 |
144.435 |
144.785 |
unch |
2,040 |
26,012 |
+337 |
Feb15 |
140512 |
146.250 |
146.535 |
145.800 |
146.150 |
-0.100 |
642 |
11,412 |
+196 |
Apr15 |
140512 |
146.325 |
146.935 |
146.100 |
146.750 |
+0.120 |
253 |
4,592 |
+72 |
Total Volume and Open Interest |
46,796 |
336,731 |
-1,156 |
Feeder Cattle(CME) |
May14 |
140512 |
184.800 |
185.435 |
184.350 |
184.600 |
+0.020 |
803 |
5,184 |
-202 |
Aug14 |
140512 |
191.685 |
193.185 |
191.285 |
191.880 |
+0.500 |
2,015 |
26,624 |
-95 |
Sep14 |
140512 |
192.000 |
193.500 |
191.700 |
192.285 |
+0.585 |
421 |
3,923 |
-60 |
Oct14 |
140512 |
192.050 |
193.735 |
191.900 |
192.600 |
+0.550 |
646 |
4,780 |
+141 |
Nov14 |
140512 |
191.600 |
193.200 |
191.600 |
191.800 |
+0.450 |
227 |
2,631 |
-2 |
Jan15 |
140512 |
188.350 |
190.000 |
188.350 |
188.800 |
+0.515 |
150 |
1,315 |
+58 |
Mar15 |
140512 |
187.550 |
188.880 |
187.400 |
187.400 |
+0.020 |
34 |
369 |
+13 |
Total Volume and Open Interest |
4,300 |
44,881 |
-145 |
Lean Hogs(CME) |
May14 |
140512 |
114.200 |
114.200 |
113.135 |
113.430 |
-1.250 |
466 |
1,775 |
-78 |
Jun14 |
140512 |
119.650 |
119.750 |
118.750 |
119.000 |
-1.180 |
27,254 |
75,678 |
-6,026 |
Jul14 |
140512 |
123.550 |
125.400 |
123.550 |
125.150 |
+0.600 |
13,081 |
35,720 |
+4,136 |
Aug14 |
140512 |
122.200 |
123.850 |
121.700 |
123.350 |
+0.850 |
7,134 |
44,494 |
-518 |
Oct14 |
140512 |
103.800 |
104.950 |
103.535 |
104.850 |
+0.700 |
3,395 |
40,573 |
-270 |
Dec14 |
140512 |
93.650 |
94.100 |
93.300 |
94.080 |
unch |
1,169 |
31,317 |
+62 |
Feb15 |
140512 |
89.550 |
90.350 |
89.550 |
90.330 |
+0.045 |
424 |
10,748 |
+71 |
Apr15 |
140512 |
88.950 |
89.050 |
88.800 |
88.850 |
-0.100 |
217 |
6,688 |
+20 |
Total Volume and Open Interest |
53,230 |
249,229 |
-2,531 |
Class III Milk(CME) |
May14 |
140512 |
22.76 |
22.76 |
22.68 |
22.74 |
+0.03 |
339 |
4,976 |
+39 |
Jun14 |
140512 |
21.23 |
21.26 |
21.01 |
21.11 |
-0.12 |
207 |
4,772 |
+8 |
Jul14 |
140512 |
20.27 |
20.40 |
20.16 |
20.34 |
+0.07 |
97 |
3,364 |
+10 |
Aug14 |
140512 |
19.94 |
20.02 |
19.82 |
20.02 |
+0.08 |
52 |
2,691 |
+14 |
Sep14 |
140512 |
19.90 |
20.00 |
19.81 |
20.00 |
+0.10 |
14 |
2,401 |
+6 |
Total Volume and Open Interest |
829 |
26,573 |
+130 |
Cocoa(ICE) |
May14 |
140512 |
2853 |
2858 |
2853 |
2858 |
+5 |
4 |
603 |
+0 |
Jul14 |
140512 |
2863 |
2878 |
2849 |
2865 |
+1 |
20,555 |
98,489 |
-1,148 |
Sep14 |
140512 |
2877 |
2890 |
2861 |
2878 |
+2 |
6,380 |
37,822 |
+854 |
Dec14 |
140512 |
2888 |
2904 |
2874 |
2891 |
+3 |
3,485 |
36,868 |
+670 |
Mar15 |
140512 |
2892 |
2913 |
2892 |
2904 |
+4 |
1,249 |
20,732 |
+419 |
May15 |
140512 |
2900 |
2916 |
2900 |
2906 |
+5 |
20 |
4,111 |
-14 |
Jul15 |
140512 |
2909 |
2909 |
2909 |
2909 |
+6 |
21 |
2,444 |
+7 |
Total Volume and Open Interest |
31,717 |
201,977 |
+788 |
Coffee "C"(ICE) |
May14 |
140512 |
182.40 |
186.10 |
182.40 |
186.10 |
+5.30 |
11 |
135 |
-6 |
Jul14 |
140512 |
184.50 |
189.80 |
182.75 |
189.25 |
+5.35 |
14,691 |
83,228 |
+677 |
Sep14 |
140512 |
186.55 |
192.00 |
185.00 |
191.50 |
+5.35 |
4,893 |
28,820 |
-60 |
Dec14 |
140512 |
190.00 |
194.50 |
187.70 |
194.20 |
+5.35 |
2,987 |
22,824 |
+228 |
Mar15 |
140512 |
194.00 |
197.00 |
190.55 |
196.60 |
+5.45 |
495 |
12,891 |
+302 |
May15 |
140512 |
195.00 |
197.35 |
192.00 |
197.35 |
+5.25 |
150 |
3,690 |
+68 |
Total Volume and Open Interest |
23,312 |
160,146 |
+1,210 |
Orange Juice(ICE) |
May14 |
140509 |
160.00 |
160.00 |
158.85 |
158.85 |
+1.30 |
10 |
1,687 |
-10 |
Jul14 |
140512 |
159.35 |
161.95 |
158.95 |
161.25 |
+0.80 |
622 |
15,359 |
-188 |
Sep14 |
140512 |
160.30 |
162.40 |
160.00 |
161.95 |
+0.45 |
95 |
1,959 |
+22 |
Nov14 |
140512 |
161.75 |
161.75 |
161.60 |
161.60 |
+0.55 |
68 |
728 |
-4 |
Jan15 |
140512 |
162.75 |
163.00 |
162.25 |
162.60 |
+0.50 |
26 |
223 |
+0 |
Mar15 |
140512 |
162.10 |
162.10 |
162.10 |
162.10 |
+0.50 |
|
|
|
Total Volume and Open Interest |
940 |
19,827 |
-299 |
Sugar #11(ICE) |
Jul14 |
140512 |
17.20 |
17.32 |
17.13 |
17.29 |
+0.09 |
43,850 |
425,167 |
-81 |
Oct14 |
140512 |
17.88 |
18.01 |
17.83 |
17.98 |
+0.08 |
21,491 |
172,333 |
+5,687 |
Mar15 |
140512 |
18.71 |
18.81 |
18.65 |
18.78 |
+0.07 |
11,080 |
104,615 |
-1,145 |
May15 |
140512 |
18.63 |
18.79 |
18.63 |
18.76 |
+0.07 |
2,737 |
25,026 |
+157 |
Jul15 |
140512 |
18.61 |
18.76 |
18.61 |
18.74 |
+0.08 |
1,671 |
24,479 |
+562 |
Oct15 |
140512 |
18.99 |
19.03 |
18.99 |
19.00 |
+0.07 |
473 |
17,524 |
+207 |
Mar16 |
140512 |
19.46 |
19.46 |
19.43 |
19.43 |
+0.06 |
183 |
10,446 |
+71 |
May16 |
140512 |
19.38 |
19.38 |
19.38 |
19.38 |
+0.08 |
120 |
1,890 |
+21 |
Total Volume and Open Interest |
82,324 |
788,955 |
+5,740 |
London Cocoa(LCE) |
May14 |
140512 |
1770 |
1772 |
1753 |
1761 |
-10 |
4,492 |
12,159 |
-5,951 |
Jul14 |
140512 |
1790 |
1793 |
1778 |
1785 |
-6 |
17,636 |
76,357 |
+25 |
Sep14 |
140512 |
1797 |
1798 |
1785 |
1793 |
-5 |
8,391 |
46,325 |
+1,194 |
Dec14 |
140512 |
1799 |
1800 |
1787 |
1795 |
-5 |
7,531 |
51,425 |
-1,258 |
Mar15 |
140512 |
1796 |
1796 |
1784 |
1793 |
-4 |
3,626 |
51,439 |
-336 |
May15 |
140512 |
1791 |
1792 |
1782 |
1788 |
-5 |
1,678 |
14,520 |
+1,800 |
Jul15 |
140512 |
1787 |
1787 |
1787 |
1787 |
-5 |
278 |
987 |
+15 |
Total Volume and Open Interest |
44,633 |
254,869 |
-4,289 |
London Sugar(LCE) |
Aug14 |
140512 |
467.60 |
473.60 |
467.20 |
473.30 |
+4.10 |
3,147 |
45,008 |
-226 |
Oct14 |
140512 |
471.50 |
475.40 |
470.90 |
475.00 |
+2.00 |
722 |
21,967 |
+58 |
Dec14 |
140512 |
481.00 |
485.50 |
480.70 |
484.90 |
+2.60 |
163 |
8,093 |
+15 |
Mar15 |
140512 |
493.30 |
495.10 |
492.80 |
495.10 |
+2.60 |
33 |
6,177 |
+17 |
May15 |
140512 |
498.90 |
500.60 |
498.90 |
500.60 |
+2.60 |
7 |
2,443 |
+5 |
Total Volume and Open Interest |
4,072 |
85,517 |
-131 |
Cotton(ICE) |
Jul14 |
140512 |
92.38 |
92.50 |
90.50 |
91.30 |
-1.06 |
10,915 |
121,732 |
-272 |
Oct14 |
140512 |
83.31 |
84.05 |
83.31 |
83.59 |
-0.60 |
7 |
100 |
+1 |
Dec14 |
140512 |
83.66 |
83.78 |
82.66 |
83.57 |
-0.14 |
5,495 |
66,998 |
+735 |
Mar15 |
140512 |
82.67 |
83.00 |
82.00 |
82.85 |
+0.02 |
213 |
5,077 |
+122 |
May15 |
140512 |
82.46 |
82.84 |
82.46 |
82.84 |
+0.07 |
12 |
574 |
+3 |
Jul15 |
140512 |
82.45 |
82.87 |
82.45 |
82.87 |
+0.16 |
5 |
689 |
+3 |
Total Volume and Open Interest |
16,647 |
196,149 |
+592 |
Lumber(CME) |
May14 |
140512 |
338.8 |
339.3 |
337.5 |
337.5 |
-1.0 |
83 |
322 |
-56 |
Jul14 |
140512 |
342.8 |
344.6 |
342.5 |
343.7 |
+0.7 |
269 |
3,350 |
+5 |
Sep14 |
140512 |
347.1 |
348.1 |
346.5 |
348.0 |
+1.0 |
19 |
502 |
+3 |
Nov14 |
140512 |
343.9 |
347.0 |
343.0 |
347.0 |
+3.0 |
6 |
97 |
+4 |
Total Volume and Open Interest |
383 |
4,281 |
-40 |
Crude Oil(NYM) |
Jun14 |
140512 |
100.12 |
100.93 |
99.93 |
100.59 |
+0.60 |
252,605 |
242,193 |
-24,747 |
Jul14 |
140512 |
99.37 |
100.24 |
99.26 |
99.94 |
+0.63 |
131,564 |
223,352 |
+16,218 |
Aug14 |
140512 |
98.45 |
99.34 |
98.41 |
99.09 |
+0.66 |
51,431 |
127,613 |
+8,360 |
Sep14 |
140512 |
97.52 |
98.37 |
97.46 |
98.18 |
+0.69 |
30,434 |
114,826 |
+33 |
Oct14 |
140512 |
96.53 |
97.40 |
96.53 |
97.27 |
+0.70 |
16,719 |
66,152 |
-1,326 |
Nov14 |
140512 |
95.94 |
96.44 |
95.92 |
96.38 |
+0.70 |
9,607 |
47,242 |
+205 |
Dec14 |
140512 |
94.93 |
95.68 |
94.79 |
95.54 |
+0.69 |
32,806 |
215,799 |
+735 |
Jan15 |
140512 |
94.40 |
94.71 |
94.37 |
94.68 |
+0.68 |
3,226 |
51,123 |
+470 |
Feb15 |
140512 |
93.37 |
93.89 |
93.37 |
93.87 |
+0.67 |
1,378 |
28,308 |
-51 |
Mar15 |
140512 |
92.62 |
93.18 |
92.62 |
93.16 |
+0.66 |
2,802 |
48,138 |
+49 |
Apr15 |
140512 |
92.49 |
92.49 |
92.35 |
92.49 |
+0.65 |
489 |
20,766 |
+83 |
May15 |
140512 |
91.29 |
91.92 |
91.29 |
91.91 |
+0.64 |
422 |
18,352 |
-26 |
Jun15 |
140512 |
90.91 |
91.40 |
90.91 |
91.37 |
+0.62 |
6,331 |
69,317 |
+651 |
Jul15 |
140512 |
90.72 |
90.72 |
90.72 |
90.72 |
+0.61 |
163 |
19,640 |
-11 |
Aug15 |
140512 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.61 |
110 |
16,362 |
+52 |
Sep15 |
140512 |
89.65 |
89.65 |
89.65 |
89.65 |
+0.61 |
307 |
25,243 |
+49 |
Total Volume and Open Interest |
551,072 |
1,637,593 |
+2,238 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140512 |
100.025 |
100.925 |
99.875 |
100.600 |
+0.600 |
4,630 |
1,403 |
-169 |
Jul14 |
140512 |
99.300 |
100.225 |
99.300 |
99.950 |
+0.650 |
407 |
1,877 |
+117 |
Aug14 |
140512 |
98.925 |
99.100 |
98.925 |
99.100 |
+0.675 |
57 |
879 |
+36 |
Sep14 |
140512 |
98.350 |
98.350 |
98.175 |
98.175 |
+0.675 |
5 |
683 |
+5 |
Oct14 |
140512 |
97.275 |
97.275 |
97.275 |
97.275 |
+0.700 |
6 |
314 |
-6 |
Nov14 |
140512 |
96.375 |
96.375 |
96.375 |
96.375 |
+0.700 |
36 |
12 |
-24 |
Dec14 |
140512 |
95.375 |
95.550 |
95.375 |
95.550 |
+0.700 |
34 |
365 |
+31 |
Jan15 |
140512 |
94.675 |
94.675 |
94.675 |
94.675 |
+0.675 |
0 |
1 |
+0 |
Feb15 |
140512 |
93.875 |
93.875 |
93.875 |
93.875 |
+0.675 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,175 |
5,613 |
-10 |
Heating Oil(NYM) |
Jun14 |
140512 |
291.21 |
293.38 |
291.04 |
291.85 |
+1.17 |
49,269 |
75,244 |
-5,992 |
Jul14 |
140512 |
290.91 |
292.75 |
290.17 |
291.32 |
+1.15 |
25,422 |
48,682 |
+599 |
Aug14 |
140512 |
289.88 |
292.39 |
289.88 |
290.96 |
+1.07 |
9,684 |
22,807 |
+888 |
Sep14 |
140512 |
291.03 |
292.26 |
290.68 |
290.87 |
+1.00 |
6,585 |
19,709 |
-638 |
Oct14 |
140512 |
291.18 |
292.13 |
290.67 |
290.86 |
+0.98 |
4,964 |
11,539 |
+1,083 |
Nov14 |
140512 |
291.92 |
292.09 |
290.78 |
290.83 |
+1.01 |
2,005 |
7,876 |
+121 |
Dec14 |
140512 |
289.97 |
292.00 |
289.97 |
290.70 |
+1.03 |
9,155 |
32,344 |
+118 |
Jan15 |
140512 |
291.15 |
291.32 |
290.42 |
290.42 |
+1.00 |
723 |
10,085 |
+108 |
Feb15 |
140512 |
290.40 |
290.53 |
289.68 |
289.68 |
+1.00 |
290 |
3,985 |
+95 |
Mar15 |
140512 |
288.35 |
289.15 |
288.35 |
288.39 |
+1.00 |
607 |
4,905 |
+145 |
Apr15 |
140512 |
287.19 |
287.19 |
286.72 |
286.72 |
+1.00 |
488 |
3,116 |
+116 |
May15 |
140512 |
285.38 |
285.38 |
285.38 |
285.38 |
+1.00 |
308 |
2,627 |
+3 |
Jun15 |
140512 |
284.35 |
285.04 |
284.35 |
284.37 |
+1.00 |
3,309 |
14,729 |
+1,479 |
Jul15 |
140512 |
283.67 |
283.67 |
283.67 |
283.67 |
+1.00 |
133 |
815 |
+85 |
Total Volume and Open Interest |
113,536 |
270,819 |
-1,477 |
Gasoline(NYMEX) |
Jun14 |
140512 |
289.33 |
292.94 |
289.08 |
291.46 |
+1.86 |
72,955 |
103,914 |
-4,165 |
Jul14 |
140512 |
287.75 |
291.17 |
287.75 |
289.87 |
+2.06 |
49,998 |
80,771 |
+3,609 |
Aug14 |
140512 |
284.65 |
287.86 |
284.65 |
286.89 |
+2.11 |
24,989 |
38,934 |
+1,910 |
Sep14 |
140512 |
281.81 |
284.00 |
281.81 |
283.06 |
+2.07 |
12,121 |
34,070 |
+960 |
Oct14 |
140512 |
267.31 |
268.59 |
266.96 |
267.84 |
+2.09 |
5,993 |
20,918 |
+17 |
Nov14 |
140512 |
263.01 |
264.26 |
262.92 |
263.62 |
+2.00 |
2,678 |
14,180 |
+463 |
Dec14 |
140512 |
259.74 |
261.36 |
259.74 |
260.68 |
+1.88 |
3,299 |
19,728 |
+198 |
Jan15 |
140512 |
258.81 |
259.70 |
258.81 |
259.23 |
+1.79 |
465 |
7,070 |
+21 |
Feb15 |
140512 |
258.59 |
258.91 |
258.31 |
258.91 |
+1.71 |
350 |
2,297 |
-35 |
Mar15 |
140512 |
259.11 |
259.67 |
259.07 |
259.67 |
+1.68 |
158 |
2,627 |
+24 |
Total Volume and Open Interest |
173,325 |
329,345 |
+3,303 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140512 |
291.50 |
291.50 |
291.46 |
291.50 |
+1.90 |
1 |
1 |
+0 |
Jul14 |
140512 |
289.90 |
289.90 |
289.87 |
289.90 |
+2.10 |
|
|
|
Aug14 |
140512 |
286.90 |
286.90 |
286.89 |
286.90 |
+2.10 |
|
|
|
Sep14 |
140512 |
283.10 |
283.10 |
283.06 |
283.10 |
+2.10 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jun14 |
140512 |
4.535 |
4.549 |
4.396 |
4.434 |
-0.097 |
158,081 |
133,714 |
-18,624 |
Jul14 |
140512 |
4.541 |
4.555 |
4.403 |
4.439 |
-0.101 |
74,318 |
188,095 |
+929 |
Aug14 |
140512 |
4.550 |
4.550 |
4.399 |
4.436 |
-0.099 |
18,831 |
66,791 |
+2,439 |
Sep14 |
140512 |
4.478 |
4.478 |
4.379 |
4.413 |
-0.095 |
15,252 |
61,787 |
-2,039 |
Oct14 |
140512 |
4.527 |
4.528 |
4.388 |
4.422 |
-0.095 |
30,167 |
113,342 |
-3,293 |
Nov14 |
140512 |
4.509 |
4.524 |
4.430 |
4.467 |
-0.092 |
10,214 |
41,677 |
+1,689 |
Dec14 |
140512 |
4.605 |
4.623 |
4.560 |
4.573 |
-0.089 |
7,982 |
61,913 |
+1,787 |
Jan15 |
140512 |
4.709 |
4.709 |
4.602 |
4.640 |
-0.087 |
16,487 |
67,527 |
+1,747 |
Feb15 |
140512 |
4.640 |
4.659 |
4.580 |
4.614 |
-0.087 |
2,205 |
26,386 |
-94 |
Mar15 |
140512 |
4.565 |
4.576 |
4.507 |
4.519 |
-0.082 |
10,664 |
49,755 |
-1,394 |
Apr15 |
140512 |
4.072 |
4.095 |
4.043 |
4.072 |
-0.041 |
11,031 |
62,515 |
-2,824 |
May15 |
140512 |
4.060 |
4.074 |
4.028 |
4.046 |
-0.042 |
1,831 |
27,495 |
-303 |
Jun15 |
140512 |
4.088 |
4.088 |
4.044 |
4.064 |
-0.043 |
992 |
16,092 |
-174 |
Jul15 |
140512 |
4.118 |
4.118 |
4.064 |
4.088 |
-0.043 |
698 |
9,851 |
+37 |
Aug15 |
140512 |
4.086 |
4.109 |
4.060 |
4.083 |
-0.043 |
1,933 |
13,001 |
-25 |
Sep15 |
140512 |
4.087 |
4.097 |
4.043 |
4.068 |
-0.043 |
310 |
7,422 |
+10 |
Total Volume and Open Interest |
367,602 |
1,051,964 |
-16,299 |
Brent Crude Oil(ICE) |
Jun14 |
140512 |
107.94 |
108.77 |
107.94 |
108.41 |
+0.52 |
163,879 |
160,065 |
-13,052 |
Jul14 |
140512 |
107.25 |
108.17 |
107.25 |
107.79 |
+0.51 |
158,425 |
285,613 |
-878 |
Aug14 |
140512 |
106.93 |
107.54 |
106.80 |
107.21 |
+0.53 |
75,203 |
192,417 |
+9,584 |
Sep14 |
140512 |
106.27 |
106.84 |
106.10 |
106.55 |
+0.54 |
33,291 |
138,060 |
+3,211 |
Oct14 |
140512 |
105.60 |
106.24 |
105.53 |
105.97 |
+0.54 |
18,316 |
76,220 |
+624 |
Nov14 |
140512 |
105.30 |
105.77 |
105.15 |
105.52 |
+0.54 |
15,252 |
55,757 |
+1,303 |
Dec14 |
140512 |
104.82 |
105.31 |
104.63 |
105.07 |
+0.54 |
47,671 |
174,921 |
-1,880 |
Jan15 |
140512 |
104.35 |
104.85 |
104.35 |
104.63 |
+0.53 |
6,072 |
46,142 |
+936 |
Feb15 |
140512 |
104.03 |
104.39 |
103.92 |
104.20 |
+0.53 |
2,046 |
23,234 |
+127 |
Mar15 |
140512 |
103.18 |
103.80 |
103.18 |
103.80 |
+0.54 |
2,038 |
33,883 |
+373 |
Apr15 |
140512 |
103.41 |
103.41 |
103.41 |
103.41 |
+0.52 |
807 |
17,401 |
+186 |
May15 |
140512 |
103.01 |
103.01 |
103.01 |
103.01 |
+0.51 |
814 |
15,060 |
+3 |
Jun15 |
140512 |
102.46 |
102.81 |
102.19 |
102.62 |
+0.52 |
9,808 |
73,915 |
+398 |
Jul15 |
140512 |
102.28 |
102.28 |
102.28 |
102.28 |
+0.52 |
334 |
16,479 |
+88 |
Total Volume and Open Interest |
549,913 |
1,557,660 |
+1,504 |
Gas Oil(ICE) |
May14 |
140512 |
906.50 |
910.75 |
904.50 |
906.50 |
unch |
41,173 |
26,382 |
-13,327 |
Jun14 |
140512 |
901.00 |
907.00 |
900.50 |
903.25 |
+1.50 |
103,110 |
125,261 |
+505 |
Jul14 |
140512 |
899.50 |
904.25 |
898.00 |
900.50 |
+1.75 |
53,777 |
75,994 |
+6,414 |
Aug14 |
140512 |
898.00 |
902.25 |
896.50 |
898.75 |
+1.75 |
25,941 |
40,911 |
+3,700 |
Sep14 |
140512 |
897.50 |
901.50 |
895.75 |
898.00 |
+2.00 |
13,277 |
43,631 |
+3,408 |
Oct14 |
140512 |
896.75 |
900.50 |
895.00 |
897.25 |
+1.75 |
7,622 |
33,963 |
+1,073 |
Nov14 |
140512 |
895.00 |
897.75 |
893.25 |
895.50 |
+1.75 |
3,799 |
22,095 |
+249 |
Dec14 |
140512 |
891.75 |
896.25 |
891.00 |
893.00 |
+1.50 |
15,715 |
78,509 |
+1,653 |
Jan15 |
140512 |
890.50 |
890.75 |
889.25 |
890.00 |
+1.50 |
809 |
14,860 |
+240 |
Total Volume and Open Interest |
265,223 |
461,606 |
+3,915 |
Ethanol(CBOT) |
May14 |
140505 |
2.104 |
2.105 |
2.085 |
2.100 |
-0.043 |
128 |
157 |
-93 |
Jun14 |
140512 |
2.153 |
2.171 |
2.130 |
2.138 |
-0.023 |
344 |
1,441 |
-184 |
Jul14 |
140512 |
2.101 |
2.101 |
2.081 |
2.082 |
-0.020 |
398 |
1,319 |
+21 |
Aug14 |
140512 |
2.035 |
2.041 |
2.030 |
2.031 |
-0.025 |
144 |
990 |
-78 |
Sep14 |
140512 |
1.982 |
1.993 |
1.982 |
1.989 |
-0.011 |
144 |
548 |
-94 |
Oct14 |
140512 |
1.940 |
1.950 |
1.940 |
1.947 |
-0.019 |
60 |
714 |
-4 |
Nov14 |
140512 |
1.914 |
1.914 |
1.907 |
1.910 |
-0.022 |
16 |
424 |
+10 |
Dec14 |
140512 |
1.872 |
1.875 |
1.872 |
1.875 |
-0.021 |
21 |
543 |
-11 |
Total Volume and Open Interest |
1,152 |
6,809 |
-322 |
WTI Crude Oil(ICE) |
Jun14 |
140512 |
100.11 |
100.93 |
100.00 |
100.59 |
+0.60 |
43,633 |
77,834 |
-7,260 |
Jul14 |
140512 |
99.43 |
100.24 |
99.34 |
99.94 |
+0.63 |
30,615 |
57,163 |
-1,183 |
Aug14 |
140512 |
98.58 |
99.34 |
98.49 |
99.09 |
+0.66 |
7,901 |
28,235 |
+1,083 |
Sep14 |
140512 |
97.92 |
98.33 |
97.82 |
98.18 |
+0.69 |
5,190 |
29,784 |
+209 |
Oct14 |
140512 |
96.70 |
97.31 |
96.70 |
97.27 |
+0.70 |
1,393 |
17,737 |
+132 |
Nov14 |
140512 |
95.92 |
96.41 |
95.92 |
96.38 |
+0.70 |
1,990 |
12,774 |
-105 |
Dec14 |
140512 |
94.98 |
95.65 |
94.93 |
95.54 |
+0.69 |
9,301 |
101,460 |
+915 |
Jan15 |
140512 |
94.70 |
94.70 |
94.68 |
94.68 |
+0.68 |
776 |
9,593 |
+448 |
Feb15 |
140512 |
93.72 |
93.90 |
93.72 |
93.87 |
+0.67 |
286 |
3,155 |
-29 |
Mar15 |
140512 |
93.16 |
93.16 |
93.16 |
93.16 |
+0.66 |
145 |
12,626 |
-28 |
Apr15 |
140512 |
92.49 |
92.49 |
92.49 |
92.49 |
+0.65 |
95 |
903 |
-5 |
May15 |
140512 |
91.91 |
91.91 |
91.91 |
91.91 |
+0.64 |
72 |
1,212 |
+7 |
Jun15 |
140512 |
91.37 |
91.37 |
91.37 |
91.37 |
+0.62 |
620 |
27,173 |
+110 |
Jul15 |
140512 |
90.72 |
90.72 |
90.72 |
90.72 |
+0.61 |
34 |
1,502 |
+10 |
Aug15 |
140512 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.61 |
12 |
1,021 |
+12 |
Sep15 |
140512 |
89.65 |
89.65 |
89.65 |
89.65 |
+0.61 |
0 |
6,232 |
+0 |
Total Volume and Open Interest |
104,544 |
504,815 |
-5,965 |
US Dollar Index(ICE) |
Jun14 |
140512 |
79.915 |
79.970 |
79.840 |
79.965 |
+0.005 |
44,183 |
55,200 |
-1,986 |
Sep14 |
140512 |
80.210 |
80.210 |
79.970 |
80.077 |
-0.003 |
342 |
1,984 |
+171 |
Dec14 |
140512 |
80.210 |
80.217 |
80.095 |
80.217 |
-0.003 |
28 |
230 |
+4 |
Total Volume and Open Interest |
44,553 |
57,445 |
-1,811 |
Australian Dollar(CME) |
Jun14 |
140512 |
93.34 |
93.64 |
93.27 |
93.42 |
+0.10 |
78,798 |
106,978 |
+3,455 |
Sep14 |
140512 |
92.82 |
93.04 |
92.70 |
92.84 |
+0.10 |
473 |
764 |
+46 |
Dec14 |
140512 |
92.26 |
92.26 |
92.16 |
92.26 |
+0.10 |
2 |
17 |
-1 |
Total Volume and Open Interest |
79,273 |
107,768 |
+3,500 |
British Pound(CME) |
Jun14 |
140512 |
168.48 |
168.99 |
168.38 |
168.61 |
+0.23 |
101,393 |
239,564 |
-2,689 |
Sep14 |
140512 |
168.32 |
168.85 |
168.32 |
168.48 |
+0.23 |
301 |
1,460 |
-19 |
Dec14 |
140512 |
168.33 |
168.33 |
168.10 |
168.33 |
+0.23 |
0 |
79 |
+0 |
Total Volume and Open Interest |
101,694 |
241,167 |
-2,708 |
Canadian Dollar(CME) |
Jun14 |
140512 |
91.66 |
91.88 |
91.63 |
91.74 |
+0.09 |
55,717 |
115,700 |
+2,530 |
Sep14 |
140512 |
91.47 |
91.67 |
91.45 |
91.54 |
+0.09 |
1,288 |
7,675 |
+717 |
Dec14 |
140512 |
91.27 |
91.44 |
91.24 |
91.33 |
+0.09 |
22 |
2,521 |
+6 |
Mar15 |
140512 |
91.12 |
91.13 |
91.04 |
91.13 |
+0.09 |
0 |
441 |
+0 |
Total Volume and Open Interest |
57,027 |
126,622 |
+3,253 |
Japanese Yen(CME) |
Jun14 |
140512 |
98.21 |
98.24 |
97.88 |
97.90 |
-0.36 |
118,112 |
161,695 |
+1,481 |
Sep14 |
140512 |
98.10 |
98.32 |
97.96 |
97.96 |
-0.36 |
502 |
1,647 |
-3 |
Dec14 |
140512 |
98.06 |
98.39 |
97.94 |
98.03 |
-0.36 |
0 |
89 |
+0 |
Total Volume and Open Interest |
118,614 |
163,491 |
+1,478 |
Swiss Franc(CME) |
Jun14 |
140512 |
112.79 |
112.91 |
112.61 |
112.62 |
-0.12 |
50,619 |
54,394 |
-312 |
Sep14 |
140512 |
112.91 |
112.93 |
112.71 |
112.71 |
-0.12 |
137 |
356 |
+20 |
Dec14 |
140512 |
112.83 |
112.94 |
112.83 |
112.83 |
-0.11 |
0 |
142 |
+0 |
Total Volume and Open Interest |
50,756 |
54,895 |
-292 |
EuroFX(CME) |
Jun14 |
140512 |
137.55 |
137.73 |
137.45 |
137.54 |
+0.09 |
357,383 |
255,377 |
-7,106 |
Sep14 |
140512 |
137.54 |
137.71 |
137.44 |
137.53 |
+0.09 |
1,607 |
14,641 |
+54 |
Dec14 |
140512 |
137.53 |
137.53 |
137.44 |
137.53 |
+0.09 |
198 |
491 |
+25 |
Total Volume and Open Interest |
359,200 |
270,775 |
-7,033 |
Mexican Peso(CME) |
May14 |
140512 |
770.50 |
771.75 |
770.50 |
770.50 |
-1.25 |
|
|
|
Jun14 |
140512 |
769.00 |
771.00 |
768.50 |
768.75 |
-1.25 |
45,242 |
124,428 |
-841 |
Total Volume and Open Interest |
45,547 |
145,655 |
-753 |
Brazilian Real(CME) |
Jun14 |
140512 |
449.35 |
449.60 |
447.85 |
447.95 |
+0.10 |
183 |
13,764 |
+114 |
Jul14 |
140512 |
444.25 |
445.90 |
444.20 |
444.25 |
+0.05 |
1 |
205 |
+0 |
Aug14 |
140512 |
440.20 |
440.20 |
440.20 |
440.20 |
unch |
|
|
|
Sep14 |
140512 |
436.55 |
436.55 |
436.55 |
436.55 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
186 |
20,494 |
+114 |
30-Year T-Bonds(CBOT) |
Jun14 |
140512 |
135~240 |
135~250 |
135~050 |
135~110 |
-0~130 |
476,278 |
760,958 |
+18,101 |
Sep14 |
140512 |
134~270 |
134~310 |
134~120 |
134~170 |
-0~140 |
1,796 |
5,337 |
-525 |
Dec14 |
140512 |
132~120 |
133~240 |
132~120 |
133~100 |
-0~140 |
6 |
12 |
+6 |
Total Volume and Open Interest |
478,080 |
766,307 |
+17,582 |
10-Year T-Notes(CBOT) |
Jun14 |
140512 |
124~310 |
124~315 |
124~215 |
124~235 |
-0~085 |
1,431,017 |
2,634,279 |
+10,882 |
Sep14 |
140512 |
124~015 |
124~040 |
123~255 |
123~275 |
-0~085 |
17,000 |
40,192 |
+10,492 |
Dec14 |
140512 |
123~270 |
124~035 |
123~270 |
123~270 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,448,017 |
2,674,471 |
+21,374 |
5-Year T-Notes(CBOT) |
Jun14 |
140512 |
119~236 |
119~242 |
119~186 |
119~204 |
-0~044 |
755,361 |
2,045,491 |
-1,813 |
Sep14 |
140512 |
118~280 |
118~290 |
118~250 |
118~270 |
-0~046 |
5,520 |
33,664 |
+997 |
Dec14 |
140512 |
118~270 |
118~316 |
118~270 |
118~270 |
-0~046 |
|
|
|
Total Volume and Open Interest |
760,881 |
2,079,155 |
-816 |
2 Year T-Notes(CBOT) |
Jun14 |
140512 |
110~004 |
110~006 |
109~312 |
109~316 |
-0~006 |
241,331 |
1,104,673 |
+11,147 |
Sep14 |
140512 |
109~222 |
109~230 |
109~216 |
109~222 |
-0~006 |
1,310 |
36,793 |
+868 |
Dec14 |
140512 |
109~222 |
109~230 |
109~222 |
109~222 |
-0~006 |
|
|
|
Total Volume and Open Interest |
242,641 |
1,141,466 |
+12,015 |
Eurodollars(CME) |
Jun14 |
140512 |
99.775 |
99.780 |
99.775 |
99.780 |
+0.005 |
129,919 |
742,859 |
-9,982 |
Sep14 |
140512 |
99.765 |
99.770 |
99.765 |
99.765 |
unch |
140,741 |
718,585 |
+9,481 |
Dec14 |
140512 |
99.735 |
99.735 |
99.725 |
99.730 |
-0.005 |
158,488 |
956,294 |
+16,957 |
Mar15 |
140512 |
99.655 |
99.660 |
99.635 |
99.645 |
-0.010 |
191,248 |
1,066,666 |
-1,819 |
Jun15 |
140512 |
99.490 |
99.495 |
99.460 |
99.475 |
-0.015 |
251,601 |
1,112,352 |
+17,842 |
Sep15 |
140512 |
99.275 |
99.275 |
99.245 |
99.255 |
-0.020 |
232,218 |
1,047,746 |
+11,994 |
Dec15 |
140512 |
99.015 |
99.015 |
98.975 |
98.995 |
-0.020 |
259,002 |
1,246,941 |
-5,079 |
Mar16 |
140512 |
98.730 |
98.735 |
98.685 |
98.710 |
-0.020 |
166,066 |
854,391 |
-3,220 |
Jun16 |
140512 |
98.425 |
98.430 |
98.385 |
98.410 |
-0.025 |
233,525 |
772,267 |
-11,612 |
Sep16 |
140512 |
98.145 |
98.145 |
98.095 |
98.120 |
-0.030 |
172,765 |
521,140 |
-5,638 |
Dec16 |
140512 |
97.885 |
97.885 |
97.830 |
97.850 |
-0.035 |
181,960 |
743,524 |
+9,726 |
Mar17 |
140512 |
97.650 |
97.665 |
97.610 |
97.625 |
-0.040 |
120,925 |
451,303 |
+2,636 |
Jun17 |
140512 |
97.460 |
97.460 |
97.400 |
97.415 |
-0.045 |
102,656 |
252,317 |
+6,415 |
Sep17 |
140512 |
97.280 |
97.280 |
97.220 |
97.230 |
-0.050 |
66,793 |
194,221 |
+3,443 |
Dec17 |
140512 |
97.100 |
97.105 |
97.045 |
97.055 |
-0.050 |
63,696 |
227,425 |
+892 |
Mar18 |
140512 |
96.950 |
96.950 |
96.900 |
96.905 |
-0.050 |
47,503 |
130,285 |
-971 |
Jun18 |
140512 |
96.805 |
96.805 |
96.755 |
96.760 |
-0.050 |
30,259 |
141,932 |
+2,631 |
Sep18 |
140512 |
96.655 |
96.670 |
96.630 |
96.635 |
-0.050 |
26,582 |
51,946 |
-892 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140512 |
147~22 |
147~22 |
146~25 |
147~01 |
-0~19 |
118,132 |
486,664 |
+6,953 |
Sep14 |
140512 |
146~01 |
146~13 |
145~21 |
145~26 |
-0~19 |
1,234 |
2,112 |
+1,061 |
Dec14 |
140512 |
145~26 |
146~13 |
145~26 |
145~26 |
-0~19 |
|
|
|
Total Volume and Open Interest |
119,366 |
488,776 |
+8,014 |
30 Day Federal Funds(CBOT) |
May14 |
140512 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
1,087 |
28,047 |
-292 |
Jun14 |
140512 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
246 |
23,541 |
+23 |
Jul14 |
140512 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
1,071 |
27,775 |
-324 |
Aug14 |
140512 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
49 |
17,597 |
-4 |
Sep14 |
140512 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
47 |
18,857 |
+19 |
Oct14 |
140512 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
1,125 |
13,718 |
+4 |
Total Volume and Open Interest |
19,190 |
328,883 |
+372 |
3-Mth Euro-Yen(CME) |
Jun14 |
140512 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140512 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140512 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140512 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140512 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140512 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140512 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140512 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140512 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140512 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140512 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140512 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140512 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140512 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140512 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140512 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140512 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140512 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140512 |
145.11 |
145.14 |
145.03 |
145.08 |
-0.05 |
964 |
19,846 |
-103 |
Sep14 |
140512 |
144.63 |
144.63 |
144.63 |
144.63 |
-0.05 |
0 |
6 |
+0 |
Dec14 |
140512 |
144.06 |
144.06 |
144.06 |
144.06 |
-0.05 |
|
|
|
Total Volume and Open Interest |
964 |
19,852 |
-103 |
Euro-Bund(EUREX) |
Jun14 |
140512 |
144.72 |
144.84 |
144.62 |
144.77 |
-0.09 |
768,909 |
1,159,987 |
+19,600 |
Sep14 |
140512 |
143.53 |
143.63 |
143.51 |
143.61 |
-0.09 |
4,538 |
12,701 |
+2,559 |
Dec14 |
140512 |
141.27 |
141.27 |
141.27 |
141.27 |
-0.09 |
0 |
3 |
+0 |
Total Volume and Open Interest |
773,447 |
1,172,691 |
+22,159 |
Euro-Bobl(EUREX) |
Jun14 |
140512 |
125.94 |
125.98 |
125.88 |
125.96 |
-0.01 |
654,216 |
961,840 |
+23,219 |
Sep14 |
140512 |
126.64 |
126.68 |
126.64 |
126.68 |
-0.01 |
8,028 |
10,307 |
+6,855 |
Dec14 |
140512 |
125.96 |
125.96 |
125.96 |
125.96 |
-0.01 |
|
|
|
Total Volume and Open Interest |
662,244 |
972,147 |
+30,074 |
3-Mth Euribor(EUREX) |
Jun14 |
140512 |
99.720 |
99.725 |
99.720 |
99.725 |
unch |
0 |
1,620 |
+0 |
Sep14 |
140512 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
10 |
4,397 |
+10 |
Dec14 |
140512 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.005 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
114 |
31,244 |
+34 |
Long Gilt(LIFFE) |
Jun14 |
140512 |
110~02 |
110~04 |
109~25 |
109~28 |
-0~16 |
136,026 |
362,418 |
-1,656 |
Sep14 |
140512 |
108~28 |
108~28 |
108~28 |
108~28 |
-0~20 |
|
|
|
Total Volume and Open Interest |
136,026 |
362,418 |
-1,656 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140512 |
99.45 |
99.46 |
99.45 |
99.46 |
+0.01 |
12,882 |
359,977 |
-4,045 |
Sep14 |
140512 |
99.37 |
99.38 |
99.35 |
99.37 |
0.00 |
62,712 |
444,905 |
-8,086 |
Dec14 |
140512 |
99.19 |
99.20 |
99.17 |
99.18 |
-0.02 |
79,743 |
376,484 |
-2,993 |
Mar15 |
140512 |
98.98 |
98.98 |
98.94 |
98.95 |
-0.04 |
90,947 |
300,003 |
-16,727 |
Jun15 |
140512 |
98.74 |
98.74 |
98.70 |
98.71 |
-0.04 |
75,152 |
317,256 |
+813 |
Sep15 |
140512 |
98.50 |
98.50 |
98.45 |
98.47 |
-0.04 |
55,244 |
296,954 |
-3,338 |
Total Volume and Open Interest |
608,710 |
3,307,250 |
-39,600 |
3-Mth Euribor(LIFFE) |
Jun14 |
140512 |
99.725 |
99.730 |
99.720 |
99.725 |
unch |
354,954 |
485,320 |
+8,643 |
Sep14 |
140512 |
99.750 |
99.755 |
99.740 |
99.750 |
unch |
271,491 |
463,177 |
+25,859 |
Dec14 |
140512 |
99.745 |
99.755 |
99.735 |
99.745 |
-0.005 |
167,778 |
420,130 |
+14,360 |
Total Volume and Open Interest |
1,699,576 |
3,736,804 |
+77,141 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140512 |
97.34 |
97.34 |
97.33 |
97.34 |
unch |
3,294 |
139,552 |
-2,524 |
Sep14 |
140512 |
97.34 |
97.34 |
97.33 |
97.34 |
unch |
23,551 |
206,037 |
-1,882 |
Dec14 |
140512 |
97.30 |
97.31 |
97.29 |
97.31 |
unch |
31,518 |
194,843 |
+1,338 |
Mar15 |
140512 |
97.22 |
97.24 |
97.21 |
97.23 |
unch |
46,090 |
174,182 |
+11,688 |
Jun15 |
140512 |
97.13 |
97.15 |
97.12 |
97.14 |
unch |
28,351 |
112,227 |
-2,908 |
Sep15 |
140512 |
97.01 |
97.04 |
97.00 |
97.03 |
unch |
29,818 |
84,424 |
+7,720 |
Dec15 |
140512 |
96.90 |
96.93 |
96.90 |
96.91 |
unch |
5,561 |
42,046 |
-1,914 |
Mar16 |
140512 |
96.79 |
96.82 |
96.78 |
96.80 |
unch |
1,716 |
26,411 |
-1,043 |
Jun16 |
140512 |
96.69 |
96.71 |
96.66 |
96.68 |
unch |
3 |
4,650 |
+2 |
Sep16 |
140512 |
96.57 |
96.57 |
96.57 |
96.57 |
-0.01 |
0 |
1,664 |
+0 |
Total Volume and Open Interest |
169,902 |
986,382 |
+10,477 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140512 |
96.19 |
96.21 |
96.16 |
96.18 |
-0.01 |
84,227 |
627,390 |
-11,821 |
Sep14 |
140512 |
96.18 |
96.18 |
96.18 |
96.18 |
-0.01 |
|
|
|
Total Volume and Open Interest |
84,227 |
627,390 |
-11,821 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140512 |
97.14 |
97.16 |
97.12 |
97.13 |
-0.01 |
222,774 |
703,263 |
+2,042 |
Sep14 |
140512 |
97.13 |
97.13 |
97.13 |
97.13 |
-0.01 |
|
|
|
Total Volume and Open Interest |
222,774 |
703,263 |
+2,042 |
Gold(CMX) |
Jun14 |
140512 |
1289.8 |
1304.5 |
1277.7 |
1295.8 |
+8.2 |
118,107 |
202,040 |
-7,328 |
Aug14 |
140512 |
1289.6 |
1303.7 |
1278.0 |
1296.0 |
+8.1 |
15,723 |
92,204 |
+5,617 |
Oct14 |
140512 |
1289.7 |
1304.1 |
1284.1 |
1296.3 |
+8.2 |
200 |
10,316 |
-16 |
Dec14 |
140512 |
1288.5 |
1305.0 |
1283.3 |
1296.6 |
+8.2 |
1,809 |
35,570 |
+137 |
Feb15 |
140512 |
1282.5 |
1296.9 |
1282.5 |
1296.9 |
+8.2 |
4 |
4,487 |
-3 |
Apr15 |
140512 |
1302.5 |
1302.5 |
1297.3 |
1297.3 |
+8.2 |
71 |
8,358 |
+21 |
Jun15 |
140512 |
1297.8 |
1297.8 |
1297.8 |
1297.8 |
+8.3 |
125 |
10,271 |
-109 |
Aug15 |
140512 |
1298.5 |
1298.5 |
1298.5 |
1298.5 |
+8.3 |
4 |
8,503 |
+0 |
Oct15 |
140512 |
1299.4 |
1299.4 |
1299.4 |
1299.4 |
+8.3 |
0 |
460 |
+0 |
Dec15 |
140512 |
1300.6 |
1300.6 |
1300.4 |
1300.6 |
+8.3 |
0 |
10,873 |
+0 |
Feb16 |
140512 |
1302.2 |
1302.2 |
1302.2 |
1302.2 |
+8.3 |
0 |
480 |
+0 |
Total Volume and Open Interest |
136,218 |
407,389 |
-1,692 |
Silver(CMX) |
May14 |
140512 |
1910.0 |
1958.0 |
1910.0 |
1950.0 |
+42.3 |
195 |
773 |
+2 |
Jul14 |
140512 |
1915.5 |
1967.0 |
1904.5 |
1954.3 |
+42.2 |
33,122 |
105,811 |
+1,692 |
Sep14 |
140512 |
1912.0 |
1968.0 |
1909.0 |
1957.6 |
+42.2 |
783 |
10,429 |
-128 |
Dec14 |
140512 |
1915.5 |
1973.5 |
1915.5 |
1961.8 |
+42.3 |
530 |
16,580 |
+105 |
Mar15 |
140512 |
1925.5 |
1965.3 |
1925.5 |
1965.3 |
+42.2 |
38 |
3,127 |
+10 |
May15 |
140512 |
1967.6 |
1967.6 |
1967.6 |
1967.6 |
+42.2 |
0 |
968 |
+0 |
Jul15 |
140512 |
1969.9 |
1969.9 |
1969.9 |
1969.9 |
+42.1 |
5 |
2,937 |
+0 |
Total Volume and Open Interest |
34,718 |
154,357 |
+1,684 |
Platinum(NYMEX) |
Jul14 |
140512 |
1433.5 |
1445.6 |
1422.2 |
1441.9 |
+12.0 |
11,612 |
61,698 |
-387 |
Oct14 |
140512 |
1431.4 |
1445.8 |
1426.0 |
1443.0 |
+11.7 |
134 |
3,106 |
+62 |
Jan15 |
140512 |
1445.2 |
1445.2 |
1444.5 |
1444.5 |
+11.7 |
0 |
64 |
+0 |
Apr15 |
140512 |
1444.5 |
1444.5 |
1444.5 |
1444.5 |
+11.7 |
|
|
|
Total Volume and Open Interest |
11,746 |
64,870 |
-325 |
Palladium(NYMEX) |
Jun14 |
140512 |
801.00 |
809.40 |
796.00 |
808.75 |
+9.00 |
5,309 |
35,821 |
-962 |
Sep14 |
140512 |
800.95 |
810.15 |
800.95 |
809.70 |
+8.95 |
774 |
7,683 |
+624 |
Dec14 |
140512 |
808.85 |
810.05 |
808.85 |
810.05 |
+8.95 |
0 |
234 |
+0 |
Total Volume and Open Interest |
6,083 |
43,744 |
-338 |
Copper(CMX) |
May14 |
140512 |
310.90 |
317.00 |
310.90 |
316.65 |
+6.60 |
324 |
1,887 |
-156 |
Jul14 |
140512 |
308.50 |
315.55 |
308.40 |
314.95 |
+6.65 |
38,254 |
99,731 |
+325 |
Sep14 |
140512 |
307.80 |
314.00 |
307.30 |
313.80 |
+6.65 |
5,016 |
23,294 |
-360 |
Dec14 |
140512 |
307.00 |
313.25 |
306.75 |
313.15 |
+6.55 |
2,615 |
12,297 |
+1,628 |
Mar15 |
140512 |
312.15 |
312.80 |
312.15 |
312.80 |
+6.55 |
134 |
1,088 |
+40 |
Total Volume and Open Interest |
46,840 |
144,451 |
+1,610 |
DJIA Index(CBOT) |
Jun14 |
140512 |
16545 |
16656 |
16542 |
16655 |
+128 |
191 |
4,819 |
-9 |
Sep14 |
140512 |
16582 |
16582 |
16458 |
16582 |
+124 |
0 |
3 |
+0 |
Dec14 |
140512 |
16512 |
16512 |
16388 |
16512 |
+124 |
|
|
|
Mar15 |
140512 |
16433 |
16433 |
16309 |
16433 |
+124 |
|
|
|
Total Volume and Open Interest |
191 |
4,822 |
-9 |
E-mini DJIA Index(CBOT) |
Jun14 |
140512 |
16531 |
16670 |
16530 |
16655 |
+128 |
190,821 |
128,883 |
+1,230 |
Sep14 |
140512 |
16480 |
16594 |
16471 |
16582 |
+124 |
50 |
181 |
+29 |
Dec14 |
140512 |
16512 |
16512 |
16512 |
16512 |
+124 |
2 |
14 |
+0 |
Mar15 |
140512 |
16433 |
16433 |
16433 |
16433 |
+124 |
|
|
|
Total Volume and Open Interest |
190,873 |
129,078 |
+1,259 |
S & P 500(CME) |
Jun14 |
140512 |
1875.20 |
1893.70 |
1875.20 |
1892.80 |
+19.40 |
3,741 |
131,317 |
+925 |
Sep14 |
140512 |
1880.00 |
1886.00 |
1880.00 |
1885.40 |
+19.40 |
55 |
1,953 |
-25 |
Dec14 |
140512 |
1877.80 |
1878.40 |
1877.80 |
1877.80 |
+19.40 |
3 |
1,018 |
+0 |
Mar15 |
140512 |
1870.40 |
1871.00 |
1870.40 |
1870.40 |
+19.40 |
0 |
393 |
+0 |
Total Volume and Open Interest |
3,799 |
134,681 |
+900 |
S & P 500 E-Mini(Globex) |
Jun14 |
140512 |
1874.00 |
1894.00 |
1874.00 |
1892.75 |
+19.25 |
1,753,107 |
2,863,857 |
+13,034 |
Sep14 |
140512 |
1867.25 |
1886.50 |
1867.25 |
1885.50 |
+19.50 |
3,712 |
18,544 |
+506 |
Total Volume and Open Interest |
1,756,896 |
2,886,149 |
+13,533 |
NASDAQ 100(CME) |
Jun14 |
140512 |
3552.50 |
3612.80 |
3552.50 |
3607.80 |
+59.80 |
716 |
20,146 |
-248 |
Sep14 |
140512 |
3601.00 |
3601.00 |
3601.00 |
3601.00 |
+60.00 |
|
|
|
Dec14 |
140512 |
3594.80 |
3594.80 |
3534.80 |
3594.80 |
+60.00 |
|
|
|
Total Volume and Open Interest |
716 |
20,146 |
-248 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140512 |
3549.30 |
3613.50 |
3548.30 |
3607.80 |
+59.80 |
388,610 |
351,311 |
+181 |
Sep14 |
140512 |
3545.50 |
3603.80 |
3545.50 |
3601.00 |
+60.00 |
49 |
310 |
-4 |
Total Volume and Open Interest |
388,660 |
351,665 |
+177 |
S & P Midcap 400(CME) |
Jun14 |
140512 |
1359.50 |
1372.10 |
1359.50 |
1372.10 |
+20.50 |
0 |
1,271 |
+0 |
Sep14 |
140512 |
1370.10 |
1370.10 |
1349.60 |
1370.10 |
+20.50 |
|
|
|
Dec14 |
140512 |
1367.00 |
1367.00 |
1346.50 |
1367.00 |
+20.50 |
|
|
|
Total Volume and Open Interest |
0 |
1,271 |
+0 |
Volatility Index(CBOE) |
May14 |
140512 |
14.00 |
14.05 |
13.40 |
13.50 |
-0.55 |
59,617 |
134,254 |
-1,071 |
Jun14 |
140512 |
15.15 |
15.15 |
14.70 |
14.80 |
-0.40 |
45,015 |
121,401 |
+4,112 |
Jul14 |
140512 |
15.72 |
15.75 |
15.38 |
15.45 |
-0.30 |
16,048 |
47,303 |
+719 |
Aug14 |
140512 |
16.22 |
16.25 |
15.90 |
16.05 |
-0.25 |
10,185 |
28,526 |
+457 |
Total Volume and Open Interest |
144,549 |
397,314 |
+5,337 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140512 |
14200 |
14345 |
14145 |
14340 |
+155 |
13,991 |
60,927 |
-25 |
Sep14 |
140512 |
14250 |
14400 |
14245 |
14400 |
+155 |
10 |
76 |
+8 |
Total Volume and Open Interest |
14,001 |
61,003 |
-17 |
Nikkei 225(SGX) |
Jun14 |
140512 |
14205 |
14240 |
14105 |
14175 |
-55 |
84,248 |
267,906 |
-306 |
Sep14 |
140512 |
14175 |
14175 |
14175 |
14175 |
-55 |
1 |
8,658 |
+1 |
Dec14 |
140512 |
14085 |
14085 |
14085 |
14085 |
-55 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
89,809 |
323,689 |
+3,791 |
CAC 40(EURONEXT) |
May14 |
140512 |
4456.0 |
4490.5 |
4449.5 |
4482.0 |
+35.0 |
122,630 |
303,686 |
+3,218 |
Jun14 |
140512 |
4421.0 |
4455.0 |
4415.5 |
4447.0 |
+35.0 |
1,991 |
33,076 |
+1,544 |
Jul14 |
140512 |
4428.0 |
4442.5 |
4428.0 |
4442.0 |
+33.5 |
15 |
33 |
+2 |
Total Volume and Open Interest |
124,638 |
336,949 |
+4,764 |
Hang Seng Index(HKFE) |
May14 |
140512 |
21671 |
22280 |
21610 |
22118 |
+442 |
47,073 |
93,084 |
+534 |
Jun14 |
140512 |
21485 |
22100 |
21447 |
21931 |
+439 |
1,775 |
9,821 |
+581 |
Total Volume and Open Interest |
49,080 |
106,048 |
+1,118 |
DAX(EUREX) |
Jun14 |
140512 |
9632.0 |
9736.5 |
9593.0 |
9705.5 |
+113.0 |
120,654 |
127,719 |
+171 |
Sep14 |
140512 |
9621.5 |
9744.0 |
9602.5 |
9714.0 |
+113.5 |
473 |
2,021 |
-27 |
Dec14 |
140512 |
9671.0 |
9750.0 |
9671.0 |
9722.5 |
+113.0 |
51 |
362 |
+41 |
Total Volume and Open Interest |
121,178 |
130,102 |
+185 |
FT-SE 100(EURONEXT) |
Jun14 |
140512 |
6796.50 |
6835.50 |
6787.00 |
6817.00 |
+30.00 |
115,425 |
563,385 |
+3,017 |
Sep14 |
140512 |
6747.50 |
6782.00 |
6745.50 |
6768.00 |
+31.00 |
47 |
448 |
-1 |
Dec14 |
140512 |
6740.50 |
6740.50 |
6740.50 |
6740.50 |
+30.50 |
34 |
109 |
+0 |
Total Volume and Open Interest |
115,506 |
563,942 |
+3,016 |
SPI 200(SFE) |
Jun14 |
140512 |
5450.0 |
5475.0 |
5422.0 |
5437.0 |
-18.0 |
28,799 |
235,727 |
+2,259 |
Sep14 |
140512 |
5411.0 |
5430.0 |
5394.0 |
5394.0 |
-18.0 |
4 |
2,840 |
-2 |
Dec14 |
140512 |
5394.0 |
5394.0 |
5394.0 |
5394.0 |
-18.0 |
0 |
2,462 |
+0 |
Total Volume and Open Interest |
28,862 |
245,341 |
+2,074 |
FTSE MIB(ISE) |
Jun14 |
140512 |
21180.00 |
21450.00 |
21130.00 |
21201.00 |
+105.00 |
37,160 |
56,565 |
+1,488 |
Sep14 |
140512 |
21085.00 |
21355.00 |
21085.00 |
21131.00 |
+105.00 |
55 |
510 |
+3 |
Dec14 |
140512 |
21016.00 |
21016.00 |
21016.00 |
21016.00 |
+110.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
37,215 |
57,076 |
+1,491 |
KOSPI 200(KFE) |
Jun14 |
140512 |
253.95 |
255.80 |
253.15 |
255.75 |
+1.55 |
185,683 |
109,036 |
-3,123 |
Sep14 |
140512 |
255.30 |
257.15 |
254.55 |
257.15 |
+1.65 |
312 |
3,285 |
+483 |
Dec14 |
140512 |
259.00 |
259.00 |
259.00 |
259.00 |
+1.55 |
0 |
516 |
+0 |
Total Volume and Open Interest |
185,995 |
113,236 |
-2,640 |
GSCI(CME) |
May14 |
140512 |
651.00 |
652.00 |
650.00 |
650.00 |
+1.50 |
1,574 |
5,124 |
-1,517 |
Jun14 |
140512 |
649.40 |
650.00 |
648.55 |
648.85 |
+1.85 |
1,550 |
3,937 |
+1,550 |
Jul14 |
140512 |
642.35 |
642.35 |
640.50 |
642.35 |
+1.65 |
|
|
|
Total Volume and Open Interest |
3,124 |
9,061 |
+33 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|