|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 13, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140513 |
1484.00 |
1504.25 |
1480.00 |
1502.25 |
+18.50 |
1,026 |
1,029 |
-645 |
Jul14 |
140513 |
1463.75 |
1485.00 |
1460.50 |
1483.75 |
+18.50 |
107,822 |
284,915 |
-3,178 |
Aug14 |
140513 |
1404.25 |
1419.50 |
1400.00 |
1415.50 |
+10.75 |
9,912 |
24,244 |
+228 |
Sep14 |
140513 |
1266.25 |
1278.50 |
1264.75 |
1276.75 |
+6.75 |
3,759 |
15,175 |
+240 |
Nov14 |
140513 |
1208.75 |
1220.00 |
1206.75 |
1219.00 |
+6.75 |
45,587 |
205,951 |
+3,921 |
Jan15 |
140513 |
1216.00 |
1225.75 |
1214.00 |
1225.50 |
+6.75 |
2,154 |
20,647 |
-352 |
Mar15 |
140513 |
1223.75 |
1231.00 |
1223.00 |
1230.25 |
+7.25 |
968 |
8,540 |
-142 |
May15 |
140513 |
1228.25 |
1233.50 |
1226.00 |
1233.50 |
+7.50 |
331 |
5,679 |
+40 |
Jul15 |
140513 |
1230.00 |
1238.50 |
1230.00 |
1238.00 |
+8.00 |
573 |
8,607 |
+85 |
Aug15 |
140513 |
1226.50 |
1226.50 |
1219.50 |
1226.50 |
+7.00 |
1 |
27 |
-1 |
Sep15 |
140513 |
1199.00 |
1199.00 |
1191.75 |
1199.00 |
+7.25 |
0 |
11 |
+0 |
Nov15 |
140513 |
1182.25 |
1192.25 |
1180.75 |
1192.00 |
+7.25 |
393 |
12,152 |
+52 |
Jan16 |
140513 |
1193.25 |
1193.25 |
1186.75 |
1193.25 |
+6.50 |
0 |
29 |
+0 |
Mar16 |
140513 |
1189.75 |
1189.75 |
1183.25 |
1189.75 |
+6.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
172,535 |
587,211 |
+248 |
Soybean Meal(CBOT) |
May14 |
140513 |
492.70 |
498.50 |
489.50 |
497.70 |
+8.20 |
804 |
728 |
-626 |
Jul14 |
140513 |
478.40 |
485.50 |
477.00 |
484.70 |
+6.50 |
42,831 |
163,155 |
+524 |
Aug14 |
140513 |
455.60 |
459.80 |
454.00 |
458.90 |
+3.70 |
8,439 |
24,646 |
+270 |
Sep14 |
140513 |
419.50 |
421.20 |
416.60 |
420.90 |
+2.30 |
3,281 |
10,571 |
+462 |
Oct14 |
140513 |
388.00 |
390.30 |
386.50 |
389.90 |
+1.20 |
2,803 |
12,307 |
+631 |
Dec14 |
140513 |
384.00 |
386.50 |
382.70 |
385.90 |
+1.10 |
11,978 |
67,331 |
+644 |
Jan15 |
140513 |
383.90 |
385.60 |
382.50 |
385.20 |
+1.00 |
684 |
8,025 |
+108 |
Mar15 |
140513 |
386.50 |
386.60 |
383.30 |
385.90 |
+0.80 |
987 |
7,928 |
+18 |
May15 |
140513 |
385.70 |
387.20 |
384.00 |
386.20 |
+1.00 |
246 |
5,564 |
+43 |
Jul15 |
140513 |
386.90 |
388.10 |
385.00 |
386.90 |
+0.90 |
493 |
4,207 |
+105 |
Total Volume and Open Interest |
72,693 |
306,441 |
+2,194 |
Soybean Oil(CBOT) |
May14 |
140513 |
41.10 |
41.28 |
40.78 |
41.00 |
+0.22 |
32 |
150 |
-382 |
Jul14 |
140513 |
40.98 |
41.50 |
40.92 |
41.21 |
+0.23 |
39,882 |
165,291 |
+542 |
Aug14 |
140513 |
40.90 |
41.43 |
40.85 |
41.14 |
+0.24 |
5,730 |
19,273 |
+175 |
Sep14 |
140513 |
40.71 |
41.21 |
40.67 |
41.01 |
+0.28 |
1,906 |
11,737 |
-63 |
Oct14 |
140513 |
40.35 |
40.91 |
40.30 |
40.75 |
+0.35 |
1,458 |
12,805 |
+201 |
Dec14 |
140513 |
40.45 |
41.03 |
40.41 |
40.90 |
+0.40 |
11,982 |
78,668 |
-254 |
Jan15 |
140513 |
40.56 |
41.13 |
40.56 |
41.05 |
+0.43 |
744 |
8,417 |
-27 |
Mar15 |
140513 |
41.06 |
41.32 |
40.78 |
41.23 |
+0.45 |
1,360 |
4,280 |
+91 |
May15 |
140513 |
41.20 |
41.43 |
40.90 |
41.35 |
+0.45 |
163 |
2,675 |
+21 |
Jul15 |
140513 |
41.25 |
41.58 |
41.04 |
41.51 |
+0.47 |
290 |
1,720 |
+14 |
Total Volume and Open Interest |
63,610 |
306,938 |
+324 |
Canola(WCE) |
May14 |
140513 |
511.2 |
511.2 |
511.2 |
511.2 |
+12.6 |
0 |
1 |
+0 |
Jul14 |
140513 |
482.1 |
497.4 |
482.0 |
497.2 |
+12.6 |
13,345 |
86,878 |
-774 |
Nov14 |
140513 |
483.9 |
493.0 |
483.8 |
492.7 |
+6.4 |
6,975 |
60,780 |
-437 |
Jan15 |
140513 |
488.6 |
496.0 |
488.4 |
495.8 |
+5.1 |
604 |
16,456 |
+340 |
Mar15 |
140513 |
493.3 |
498.8 |
493.0 |
498.7 |
+3.9 |
23 |
5,259 |
-3 |
Total Volume and Open Interest |
20,948 |
173,932 |
-873 |
Corn(CBOT) |
May14 |
140513 |
498.00 |
503.75 |
497.00 |
503.25 |
+5.75 |
2,068 |
3,488 |
-1,082 |
Jul14 |
140513 |
499.00 |
503.50 |
497.50 |
502.75 |
+3.25 |
219,709 |
598,402 |
-1,248 |
Sep14 |
140513 |
493.00 |
497.50 |
492.25 |
496.50 |
+2.50 |
60,755 |
190,446 |
-977 |
Dec14 |
140513 |
491.00 |
495.75 |
490.75 |
495.00 |
+3.00 |
121,177 |
409,753 |
+3,157 |
Mar15 |
140513 |
499.25 |
503.50 |
499.25 |
503.00 |
+2.50 |
6,899 |
61,211 |
+884 |
May15 |
140513 |
505.50 |
509.00 |
505.25 |
509.00 |
+2.75 |
1,948 |
13,044 |
-69 |
Jul15 |
140513 |
510.75 |
514.25 |
510.00 |
513.75 |
+2.50 |
1,529 |
21,896 |
+12 |
Sep15 |
140513 |
497.00 |
500.25 |
497.00 |
500.25 |
+3.50 |
95 |
1,596 |
+31 |
Dec15 |
140513 |
487.75 |
492.50 |
487.50 |
492.00 |
+4.25 |
2,257 |
41,855 |
+77 |
Mar16 |
140513 |
498.75 |
498.75 |
494.50 |
498.75 |
+4.25 |
6 |
638 |
+2 |
Total Volume and Open Interest |
416,471 |
1,345,069 |
+794 |
Wheat(CBOT) |
May14 |
140513 |
705.00 |
705.50 |
695.50 |
700.00 |
-5.50 |
322 |
453 |
-41 |
Jul14 |
140513 |
714.00 |
715.25 |
704.00 |
709.25 |
-5.75 |
69,817 |
222,336 |
+2,375 |
Sep14 |
140513 |
723.50 |
724.00 |
712.75 |
718.00 |
-6.00 |
15,820 |
48,135 |
-490 |
Dec14 |
140513 |
738.25 |
739.00 |
728.00 |
733.25 |
-6.00 |
23,834 |
61,962 |
+2,122 |
Mar15 |
140513 |
750.00 |
752.25 |
742.00 |
747.25 |
-5.00 |
6,570 |
17,868 |
+13 |
May15 |
140513 |
755.50 |
757.75 |
750.00 |
753.25 |
-4.50 |
1,174 |
1,959 |
+198 |
Total Volume and Open Interest |
119,014 |
365,445 |
+4,851 |
Wheat(KCBT) |
May14 |
140513 |
832.50 |
839.00 |
824.00 |
824.25 |
+0.25 |
42 |
48 |
-89 |
Jul14 |
140513 |
824.50 |
827.50 |
816.75 |
824.75 |
+0.25 |
16,997 |
87,143 |
-3,382 |
Sep14 |
140513 |
829.25 |
832.00 |
822.00 |
829.00 |
-1.50 |
2,892 |
20,094 |
-137 |
Dec14 |
140513 |
840.75 |
844.25 |
833.00 |
840.25 |
-1.50 |
7,335 |
31,195 |
-275 |
Mar15 |
140513 |
838.75 |
845.25 |
836.50 |
843.50 |
-1.75 |
379 |
3,164 |
+84 |
May15 |
140513 |
831.00 |
838.00 |
831.00 |
834.75 |
-3.25 |
65 |
438 |
-1 |
Total Volume and Open Interest |
28,059 |
144,740 |
-3,733 |
Wheat(MGE) |
May14 |
140513 |
790.00 |
790.00 |
790.00 |
790.00 |
-2.00 |
6 |
3 |
-7 |
Jul14 |
140513 |
790.00 |
798.00 |
783.75 |
794.75 |
+4.00 |
4,680 |
35,393 |
+269 |
Sep14 |
140513 |
798.00 |
803.50 |
791.00 |
801.25 |
+3.50 |
1,733 |
14,606 |
+720 |
Dec14 |
140513 |
808.00 |
812.00 |
801.50 |
811.50 |
+3.00 |
2,080 |
17,766 |
+824 |
Mar15 |
140513 |
814.50 |
818.00 |
809.75 |
817.75 |
+2.50 |
302 |
5,093 |
+96 |
Total Volume and Open Interest |
8,869 |
73,732 |
+1,916 |
Oats(CBOT) |
May14 |
140513 |
410.00 |
410.00 |
408.50 |
408.50 |
-1.50 |
7 |
11 |
-7 |
Jul14 |
140513 |
353.00 |
357.75 |
351.25 |
355.50 |
-1.50 |
177 |
4,804 |
-15 |
Sep14 |
140513 |
339.00 |
343.25 |
337.75 |
338.25 |
-5.00 |
2 |
162 |
+1 |
Dec14 |
140513 |
332.50 |
333.75 |
332.00 |
333.00 |
-0.25 |
112 |
2,097 |
+13 |
Total Volume and Open Interest |
301 |
7,236 |
-7 |
Rough Rice(CBOT) |
May14 |
140513 |
15.31 |
15.31 |
15.23 |
15.23 |
-0.05 |
2 |
12 |
+0 |
Jul14 |
140513 |
15.30 |
15.39 |
15.30 |
15.32 |
+0.01 |
189 |
5,954 |
+26 |
Sep14 |
140513 |
14.41 |
14.47 |
14.40 |
14.41 |
+0.02 |
44 |
1,658 |
+6 |
Nov14 |
140513 |
14.59 |
14.59 |
14.54 |
14.54 |
-0.01 |
6 |
548 |
+2 |
Total Volume and Open Interest |
241 |
8,173 |
+34 |
Live Cattle(CME) |
Jun14 |
140513 |
137.750 |
137.850 |
136.800 |
137.000 |
-0.650 |
33,361 |
131,279 |
-11,008 |
Aug14 |
140513 |
138.075 |
138.685 |
137.600 |
137.850 |
-0.225 |
25,528 |
112,237 |
+11,824 |
Oct14 |
140513 |
142.500 |
142.735 |
141.735 |
141.900 |
-0.550 |
5,495 |
51,039 |
+803 |
Dec14 |
140513 |
144.800 |
145.200 |
144.185 |
144.285 |
-0.500 |
2,953 |
26,469 |
+457 |
Feb15 |
140513 |
146.130 |
146.400 |
145.485 |
145.700 |
-0.450 |
1,626 |
11,546 |
+134 |
Apr15 |
140513 |
146.600 |
147.000 |
146.000 |
146.575 |
-0.175 |
888 |
4,873 |
+281 |
Total Volume and Open Interest |
70,154 |
339,363 |
+2,632 |
Feeder Cattle(CME) |
May14 |
140513 |
184.880 |
185.435 |
184.350 |
184.735 |
+0.135 |
1,054 |
4,896 |
-288 |
Aug14 |
140513 |
192.250 |
192.900 |
191.600 |
191.685 |
-0.195 |
2,764 |
26,781 |
+157 |
Sep14 |
140513 |
192.330 |
193.380 |
192.150 |
192.330 |
+0.045 |
447 |
3,843 |
-80 |
Oct14 |
140513 |
192.700 |
193.485 |
192.150 |
192.485 |
-0.115 |
698 |
4,855 |
+75 |
Nov14 |
140513 |
192.080 |
192.800 |
191.500 |
191.650 |
-0.150 |
185 |
2,615 |
-16 |
Jan15 |
140513 |
188.900 |
189.350 |
187.985 |
188.700 |
-0.100 |
109 |
1,333 |
+18 |
Mar15 |
140513 |
188.100 |
188.285 |
187.035 |
187.400 |
unch |
33 |
378 |
+9 |
Total Volume and Open Interest |
5,293 |
44,756 |
-125 |
Lean Hogs(CME) |
May14 |
140513 |
113.200 |
113.200 |
112.400 |
112.400 |
-1.030 |
280 |
1,771 |
-4 |
Jun14 |
140513 |
119.300 |
120.635 |
118.135 |
119.600 |
+0.600 |
25,656 |
68,293 |
-7,385 |
Jul14 |
140513 |
125.150 |
126.200 |
124.135 |
125.400 |
+0.250 |
17,998 |
42,041 |
+6,321 |
Aug14 |
140513 |
123.500 |
125.350 |
122.885 |
124.980 |
+1.630 |
7,880 |
44,817 |
+323 |
Oct14 |
140513 |
104.500 |
105.450 |
104.150 |
105.300 |
+0.450 |
3,435 |
40,863 |
+290 |
Dec14 |
140513 |
94.000 |
94.450 |
93.450 |
94.300 |
+0.220 |
1,182 |
31,621 |
+304 |
Feb15 |
140513 |
89.885 |
90.350 |
89.600 |
90.330 |
unch |
332 |
10,774 |
+26 |
Apr15 |
140513 |
88.550 |
89.250 |
88.550 |
88.650 |
-0.200 |
41 |
6,695 |
+7 |
Total Volume and Open Interest |
56,852 |
249,139 |
-90 |
Class III Milk(CME) |
May14 |
140513 |
22.75 |
22.77 |
22.59 |
22.65 |
-0.09 |
165 |
4,970 |
-6 |
Jun14 |
140513 |
21.25 |
21.29 |
20.67 |
20.70 |
-0.41 |
283 |
4,725 |
-47 |
Jul14 |
140513 |
20.39 |
20.57 |
20.04 |
20.17 |
-0.17 |
107 |
3,387 |
+23 |
Aug14 |
140513 |
20.02 |
20.18 |
19.95 |
20.05 |
+0.03 |
61 |
2,700 |
+9 |
Sep14 |
140513 |
19.99 |
20.05 |
19.84 |
20.04 |
+0.04 |
20 |
2,408 |
+7 |
Total Volume and Open Interest |
727 |
26,600 |
+27 |
Cocoa(ICE) |
May14 |
140513 |
2875 |
2894 |
2875 |
2894 |
+36 |
1 |
603 |
+0 |
Jul14 |
140513 |
2865 |
2905 |
2865 |
2901 |
+36 |
9,767 |
97,064 |
-1,425 |
Sep14 |
140513 |
2882 |
2919 |
2880 |
2914 |
+36 |
5,428 |
37,814 |
-8 |
Dec14 |
140513 |
2905 |
2930 |
2892 |
2929 |
+38 |
2,398 |
36,696 |
-172 |
Mar15 |
140513 |
2909 |
2943 |
2909 |
2943 |
+39 |
1,314 |
21,374 |
+642 |
May15 |
140513 |
2912 |
2949 |
2912 |
2947 |
+41 |
81 |
4,087 |
-24 |
Jul15 |
140513 |
2922 |
2957 |
2922 |
2954 |
+45 |
56 |
2,448 |
+4 |
Total Volume and Open Interest |
19,047 |
200,993 |
-984 |
Coffee "C"(ICE) |
May14 |
140513 |
183.65 |
183.65 |
183.65 |
183.65 |
-2.45 |
57 |
35 |
-100 |
Jul14 |
140513 |
189.95 |
191.05 |
185.85 |
186.95 |
-2.30 |
22,053 |
80,410 |
-2,818 |
Sep14 |
140513 |
191.10 |
193.15 |
188.20 |
189.20 |
-2.30 |
9,180 |
30,516 |
+1,696 |
Dec14 |
140513 |
195.00 |
195.80 |
191.20 |
192.15 |
-2.05 |
6,979 |
24,515 |
+1,691 |
Mar15 |
140513 |
197.65 |
197.95 |
193.25 |
194.55 |
-2.05 |
2,733 |
13,882 |
+991 |
May15 |
140513 |
198.60 |
198.60 |
194.20 |
195.50 |
-1.85 |
631 |
3,765 |
+75 |
Total Volume and Open Interest |
42,117 |
161,633 |
+1,487 |
Orange Juice(ICE) |
Jul14 |
140513 |
161.20 |
162.20 |
160.30 |
161.75 |
+0.50 |
1,347 |
15,429 |
+70 |
Sep14 |
140513 |
161.40 |
162.80 |
161.40 |
162.50 |
+0.55 |
469 |
2,156 |
+197 |
Nov14 |
140513 |
162.35 |
162.50 |
162.25 |
162.30 |
+0.70 |
72 |
703 |
-25 |
Jan15 |
140513 |
163.50 |
163.65 |
163.40 |
163.65 |
+1.05 |
34 |
217 |
-6 |
Mar15 |
140513 |
163.15 |
163.15 |
163.15 |
163.15 |
+1.05 |
|
|
|
May15 |
140513 |
163.15 |
163.15 |
163.15 |
163.15 |
+1.05 |
|
|
|
Total Volume and Open Interest |
1,922 |
18,505 |
-1,322 |
Sugar #11(ICE) |
Jul14 |
140513 |
17.31 |
17.84 |
17.30 |
17.80 |
+0.51 |
28,723 |
421,847 |
-3,320 |
Oct14 |
140513 |
18.01 |
18.50 |
17.99 |
18.46 |
+0.48 |
13,981 |
175,471 |
+3,138 |
Mar15 |
140513 |
18.78 |
19.25 |
18.78 |
19.21 |
+0.43 |
7,885 |
105,065 |
+450 |
May15 |
140513 |
18.77 |
19.19 |
18.77 |
19.15 |
+0.39 |
2,020 |
25,127 |
+101 |
Jul15 |
140513 |
18.83 |
19.11 |
18.83 |
19.06 |
+0.32 |
1,317 |
25,029 |
+550 |
Oct15 |
140513 |
19.09 |
19.35 |
19.09 |
19.27 |
+0.27 |
426 |
17,849 |
+325 |
Mar16 |
140513 |
19.60 |
19.75 |
19.58 |
19.67 |
+0.24 |
57 |
10,447 |
+1 |
May16 |
140513 |
19.53 |
19.63 |
19.51 |
19.60 |
+0.22 |
36 |
1,919 |
+29 |
Total Volume and Open Interest |
54,683 |
790,322 |
+1,367 |
London Cocoa(LCE) |
May14 |
140513 |
1766 |
1824 |
1764 |
1812 |
+51 |
10,216 |
10,145 |
-2,014 |
Jul14 |
140513 |
1787 |
1818 |
1785 |
1813 |
+28 |
12,288 |
72,683 |
-3,674 |
Sep14 |
140513 |
1795 |
1823 |
1792 |
1820 |
+27 |
6,578 |
47,797 |
+1,472 |
Dec14 |
140513 |
1797 |
1823 |
1794 |
1822 |
+27 |
2,686 |
50,410 |
-1,015 |
Mar15 |
140513 |
1795 |
1823 |
1792 |
1821 |
+28 |
2,351 |
52,100 |
+661 |
May15 |
140513 |
1790 |
1815 |
1789 |
1815 |
+27 |
350 |
15,202 |
+682 |
Jul15 |
140513 |
1791 |
1813 |
1791 |
1813 |
+26 |
18 |
1,146 |
+159 |
Total Volume and Open Interest |
34,520 |
251,931 |
-2,938 |
London Sugar(LCE) |
Aug14 |
140513 |
476.30 |
486.00 |
474.70 |
485.80 |
+12.50 |
3,877 |
44,655 |
-353 |
Oct14 |
140513 |
476.60 |
486.50 |
476.60 |
486.30 |
+11.30 |
765 |
22,227 |
+260 |
Dec14 |
140513 |
486.40 |
494.90 |
486.40 |
494.50 |
+9.60 |
296 |
8,106 |
+13 |
Mar15 |
140513 |
498.30 |
504.60 |
498.20 |
504.20 |
+9.10 |
52 |
6,178 |
+1 |
May15 |
140513 |
504.80 |
509.00 |
504.80 |
507.90 |
+7.30 |
17 |
2,442 |
-1 |
Total Volume and Open Interest |
5,012 |
85,437 |
-80 |
Cotton(ICE) |
Jul14 |
140513 |
91.30 |
91.54 |
90.51 |
90.93 |
-0.37 |
7,050 |
120,053 |
-1,679 |
Oct14 |
140513 |
83.34 |
83.34 |
83.34 |
83.34 |
-0.25 |
2 |
100 |
+0 |
Dec14 |
140513 |
83.60 |
83.65 |
82.82 |
83.45 |
-0.12 |
2,873 |
66,455 |
-543 |
Mar15 |
140513 |
82.77 |
82.84 |
82.28 |
82.80 |
-0.05 |
389 |
5,330 |
+253 |
May15 |
140513 |
82.63 |
82.76 |
82.63 |
82.72 |
-0.12 |
22 |
578 |
+4 |
Jul15 |
140513 |
82.55 |
82.63 |
82.55 |
82.62 |
-0.25 |
11 |
690 |
+1 |
Total Volume and Open Interest |
10,363 |
194,201 |
-1,948 |
Lumber(CME) |
May14 |
140513 |
338.5 |
338.5 |
335.0 |
338.0 |
+0.5 |
32 |
300 |
-22 |
Jul14 |
140513 |
343.6 |
344.0 |
339.0 |
342.1 |
-1.6 |
189 |
3,370 |
+20 |
Sep14 |
140513 |
346.6 |
349.3 |
346.0 |
349.2 |
+1.2 |
13 |
510 |
+8 |
Nov14 |
140513 |
346.8 |
348.0 |
343.0 |
346.8 |
-0.2 |
0 |
97 |
+0 |
Total Volume and Open Interest |
234 |
4,287 |
+6 |
Crude Oil(NYM) |
Jun14 |
140513 |
100.63 |
102.05 |
100.36 |
101.70 |
+1.11 |
271,341 |
216,508 |
-25,685 |
Jul14 |
140513 |
99.99 |
101.39 |
99.72 |
101.05 |
+1.11 |
117,198 |
236,281 |
+12,929 |
Aug14 |
140513 |
99.07 |
100.46 |
98.86 |
100.16 |
+1.07 |
38,952 |
132,366 |
+4,753 |
Sep14 |
140513 |
98.15 |
99.46 |
98.00 |
99.23 |
+1.05 |
27,734 |
115,055 |
+229 |
Oct14 |
140513 |
97.12 |
98.43 |
97.10 |
98.30 |
+1.03 |
14,290 |
65,049 |
-1,103 |
Nov14 |
140513 |
96.25 |
97.61 |
96.20 |
97.37 |
+0.99 |
7,968 |
46,944 |
-298 |
Dec14 |
140513 |
95.42 |
96.73 |
95.26 |
96.50 |
+0.96 |
38,666 |
223,893 |
+8,094 |
Jan15 |
140513 |
94.53 |
95.72 |
94.51 |
95.62 |
+0.94 |
4,412 |
51,091 |
-32 |
Feb15 |
140513 |
94.38 |
94.86 |
94.06 |
94.81 |
+0.94 |
2,874 |
28,591 |
+283 |
Mar15 |
140513 |
92.94 |
94.10 |
92.94 |
94.10 |
+0.94 |
3,986 |
47,429 |
-709 |
Apr15 |
140513 |
92.45 |
93.40 |
92.45 |
93.40 |
+0.91 |
1,246 |
21,261 |
+495 |
May15 |
140513 |
92.82 |
92.82 |
92.77 |
92.77 |
+0.86 |
861 |
18,371 |
+19 |
Jun15 |
140513 |
91.32 |
92.31 |
91.07 |
92.19 |
+0.82 |
6,450 |
69,317 |
+0 |
Jul15 |
140513 |
91.00 |
91.59 |
91.00 |
91.51 |
+0.79 |
781 |
19,322 |
-318 |
Aug15 |
140513 |
90.89 |
90.89 |
90.89 |
90.89 |
+0.75 |
589 |
16,254 |
-108 |
Sep15 |
140513 |
90.37 |
90.37 |
90.37 |
90.37 |
+0.72 |
641 |
24,953 |
-290 |
Total Volume and Open Interest |
558,653 |
1,636,567 |
-1,026 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140513 |
100.600 |
102.075 |
100.350 |
101.700 |
+1.100 |
5,843 |
1,594 |
+191 |
Jul14 |
140513 |
99.900 |
101.350 |
99.750 |
101.050 |
+1.100 |
403 |
2,005 |
+128 |
Aug14 |
140513 |
99.100 |
100.300 |
99.100 |
100.150 |
+1.050 |
90 |
854 |
-25 |
Sep14 |
140513 |
98.775 |
99.225 |
98.775 |
99.225 |
+1.050 |
43 |
705 |
+22 |
Oct14 |
140513 |
98.300 |
98.300 |
98.300 |
98.300 |
+1.025 |
11 |
322 |
+8 |
Nov14 |
140513 |
97.375 |
97.375 |
97.375 |
97.375 |
+1.000 |
2 |
12 |
+0 |
Dec14 |
140513 |
96.000 |
96.500 |
96.000 |
96.500 |
+0.950 |
23 |
376 |
+11 |
Jan15 |
140513 |
95.625 |
95.625 |
95.625 |
95.625 |
+0.950 |
0 |
1 |
+0 |
Feb15 |
140513 |
94.800 |
94.800 |
94.800 |
94.800 |
+0.925 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,415 |
5,948 |
+335 |
Heating Oil(NYM) |
Jun14 |
140513 |
292.40 |
295.00 |
291.48 |
294.40 |
+2.55 |
48,452 |
74,863 |
-381 |
Jul14 |
140513 |
291.65 |
294.45 |
290.86 |
293.82 |
+2.50 |
19,579 |
50,715 |
+2,033 |
Aug14 |
140513 |
291.02 |
294.03 |
290.56 |
293.40 |
+2.44 |
7,501 |
22,382 |
-425 |
Sep14 |
140513 |
291.16 |
293.69 |
290.41 |
293.23 |
+2.36 |
5,386 |
19,760 |
+51 |
Oct14 |
140513 |
291.12 |
293.63 |
291.12 |
293.16 |
+2.30 |
3,009 |
12,274 |
+735 |
Nov14 |
140513 |
291.20 |
293.68 |
291.00 |
293.08 |
+2.25 |
1,184 |
7,958 |
+82 |
Dec14 |
140513 |
291.07 |
293.47 |
290.25 |
292.90 |
+2.20 |
4,287 |
32,866 |
+522 |
Jan15 |
140513 |
290.77 |
292.90 |
290.77 |
292.55 |
+2.13 |
536 |
10,017 |
-68 |
Feb15 |
140513 |
290.65 |
291.75 |
290.65 |
291.75 |
+2.07 |
338 |
4,043 |
+58 |
Mar15 |
140513 |
289.40 |
290.40 |
289.40 |
290.40 |
+2.01 |
265 |
4,964 |
+59 |
Apr15 |
140513 |
288.70 |
288.70 |
288.70 |
288.70 |
+1.98 |
159 |
3,131 |
+15 |
May15 |
140513 |
286.32 |
287.33 |
286.32 |
287.33 |
+1.95 |
174 |
2,551 |
-76 |
Jun15 |
140513 |
285.70 |
286.64 |
285.04 |
286.28 |
+1.91 |
607 |
14,449 |
-280 |
Jul15 |
140513 |
285.55 |
285.55 |
285.55 |
285.55 |
+1.88 |
13 |
822 |
+7 |
Total Volume and Open Interest |
92,087 |
273,638 |
+2,819 |
Gasoline(NYMEX) |
Jun14 |
140513 |
291.80 |
294.15 |
291.22 |
293.02 |
+1.56 |
51,814 |
99,152 |
-4,762 |
Jul14 |
140513 |
290.27 |
292.65 |
289.46 |
291.56 |
+1.69 |
30,374 |
86,130 |
+5,359 |
Aug14 |
140513 |
287.12 |
289.50 |
286.53 |
288.61 |
+1.72 |
13,410 |
41,374 |
+2,440 |
Sep14 |
140513 |
282.66 |
285.44 |
282.66 |
284.66 |
+1.60 |
8,076 |
32,490 |
-1,580 |
Oct14 |
140513 |
268.04 |
269.89 |
267.17 |
269.30 |
+1.46 |
3,969 |
21,160 |
+242 |
Nov14 |
140513 |
263.19 |
265.57 |
263.19 |
265.03 |
+1.41 |
2,085 |
14,515 |
+335 |
Dec14 |
140513 |
261.36 |
262.53 |
260.24 |
262.06 |
+1.38 |
2,322 |
19,872 |
+144 |
Jan15 |
140513 |
259.52 |
260.67 |
259.31 |
260.61 |
+1.38 |
306 |
7,168 |
+98 |
Feb15 |
140513 |
259.42 |
260.27 |
259.42 |
260.27 |
+1.36 |
133 |
2,294 |
-3 |
Mar15 |
140513 |
259.49 |
260.94 |
259.49 |
260.94 |
+1.27 |
85 |
2,626 |
-1 |
Total Volume and Open Interest |
112,605 |
331,616 |
+2,271 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140513 |
293.00 |
293.02 |
293.00 |
293.00 |
+1.50 |
0 |
1 |
+0 |
Jul14 |
140513 |
291.60 |
291.60 |
291.56 |
291.60 |
+1.70 |
|
|
|
Aug14 |
140513 |
288.60 |
288.61 |
288.60 |
288.60 |
+1.70 |
|
|
|
Sep14 |
140513 |
284.70 |
284.70 |
284.66 |
284.70 |
+1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun14 |
140513 |
4.407 |
4.469 |
4.347 |
4.358 |
-0.076 |
97,294 |
118,336 |
-15,378 |
Jul14 |
140513 |
4.414 |
4.472 |
4.350 |
4.362 |
-0.077 |
54,641 |
194,365 |
+6,270 |
Aug14 |
140513 |
4.408 |
4.466 |
4.349 |
4.359 |
-0.077 |
13,037 |
67,244 |
+453 |
Sep14 |
140513 |
4.385 |
4.439 |
4.326 |
4.335 |
-0.078 |
11,955 |
62,007 |
+220 |
Oct14 |
140513 |
4.394 |
4.450 |
4.333 |
4.344 |
-0.078 |
22,700 |
111,186 |
-2,156 |
Nov14 |
140513 |
4.443 |
4.490 |
4.380 |
4.389 |
-0.078 |
9,246 |
43,080 |
+1,403 |
Dec14 |
140513 |
4.541 |
4.593 |
4.485 |
4.497 |
-0.076 |
6,777 |
63,164 |
+1,251 |
Jan15 |
140513 |
4.614 |
4.660 |
4.555 |
4.567 |
-0.073 |
10,366 |
68,367 |
+840 |
Feb15 |
140513 |
4.583 |
4.633 |
4.536 |
4.543 |
-0.071 |
1,835 |
26,437 |
+51 |
Mar15 |
140513 |
4.497 |
4.537 |
4.440 |
4.450 |
-0.069 |
7,490 |
48,533 |
-1,222 |
Apr15 |
140513 |
4.070 |
4.089 |
4.018 |
4.029 |
-0.043 |
6,646 |
60,412 |
-2,103 |
May15 |
140513 |
4.030 |
4.057 |
3.997 |
4.000 |
-0.046 |
2,381 |
27,270 |
-225 |
Jun15 |
140513 |
4.058 |
4.074 |
4.009 |
4.018 |
-0.046 |
874 |
15,785 |
-307 |
Jul15 |
140513 |
4.100 |
4.100 |
4.035 |
4.042 |
-0.046 |
458 |
9,687 |
-164 |
Aug15 |
140513 |
4.098 |
4.098 |
4.026 |
4.038 |
-0.045 |
655 |
12,844 |
-157 |
Sep15 |
140513 |
4.095 |
4.095 |
4.015 |
4.024 |
-0.044 |
211 |
7,452 |
+30 |
Total Volume and Open Interest |
248,138 |
1,040,425 |
-11,539 |
Brent Crude Oil(ICE) |
Jun14 |
140513 |
108.37 |
109.46 |
108.05 |
109.24 |
+0.83 |
179,226 |
144,292 |
-15,773 |
Jul14 |
140513 |
107.60 |
108.75 |
107.44 |
108.54 |
+0.75 |
180,914 |
289,491 |
+3,878 |
Aug14 |
140513 |
107.19 |
108.09 |
106.89 |
107.88 |
+0.67 |
88,424 |
210,708 |
+18,291 |
Sep14 |
140513 |
106.54 |
107.38 |
106.23 |
107.19 |
+0.64 |
40,073 |
140,035 |
+1,975 |
Oct14 |
140513 |
105.94 |
106.77 |
105.65 |
106.59 |
+0.62 |
20,195 |
77,307 |
+1,087 |
Nov14 |
140513 |
105.53 |
106.26 |
105.20 |
106.13 |
+0.61 |
15,985 |
59,464 |
+3,707 |
Dec14 |
140513 |
105.04 |
105.83 |
104.74 |
105.67 |
+0.60 |
47,654 |
171,048 |
-3,873 |
Jan15 |
140513 |
104.38 |
105.23 |
104.36 |
105.22 |
+0.59 |
4,908 |
47,232 |
+1,090 |
Feb15 |
140513 |
103.96 |
104.77 |
103.89 |
104.77 |
+0.57 |
2,061 |
23,234 |
+0 |
Mar15 |
140513 |
103.98 |
104.35 |
103.98 |
104.35 |
+0.55 |
3,340 |
33,170 |
-713 |
Apr15 |
140513 |
103.95 |
103.95 |
103.95 |
103.95 |
+0.54 |
1,355 |
17,111 |
-290 |
May15 |
140513 |
103.53 |
103.53 |
103.53 |
103.53 |
+0.52 |
1,540 |
14,778 |
-282 |
Jun15 |
140513 |
102.65 |
103.24 |
102.32 |
103.11 |
+0.49 |
7,681 |
74,336 |
+421 |
Jul15 |
140513 |
102.75 |
102.75 |
102.75 |
102.75 |
+0.47 |
655 |
16,363 |
-116 |
Total Volume and Open Interest |
610,806 |
1,568,668 |
+11,008 |
Gas Oil(ICE) |
Jun14 |
140513 |
903.00 |
911.50 |
901.00 |
906.00 |
+2.75 |
121,112 |
127,019 |
+1,758 |
Jul14 |
140513 |
901.00 |
908.75 |
898.25 |
903.50 |
+3.00 |
58,367 |
80,945 |
+4,951 |
Aug14 |
140513 |
899.50 |
906.75 |
896.50 |
901.75 |
+3.00 |
26,807 |
44,592 |
+3,681 |
Sep14 |
140513 |
897.75 |
905.50 |
895.75 |
901.00 |
+3.00 |
19,059 |
38,515 |
-5,116 |
Oct14 |
140513 |
897.00 |
904.50 |
895.00 |
900.25 |
+3.00 |
10,317 |
34,881 |
+918 |
Nov14 |
140513 |
895.00 |
902.75 |
894.50 |
898.00 |
+2.50 |
4,455 |
22,874 |
+779 |
Dec14 |
140513 |
893.50 |
900.00 |
890.75 |
895.50 |
+2.50 |
16,165 |
78,052 |
-457 |
Jan15 |
140513 |
893.75 |
896.25 |
890.50 |
892.25 |
+2.25 |
596 |
14,937 |
+77 |
Total Volume and Open Interest |
292,056 |
450,641 |
-10,965 |
Ethanol(CBOT) |
May14 |
140505 |
2.104 |
2.105 |
2.085 |
2.100 |
-0.043 |
128 |
157 |
-93 |
Jun14 |
140513 |
2.150 |
2.160 |
2.120 |
2.133 |
-0.005 |
138 |
1,429 |
-12 |
Jul14 |
140513 |
2.082 |
2.102 |
2.065 |
2.076 |
-0.006 |
73 |
1,309 |
-10 |
Aug14 |
140513 |
2.031 |
2.043 |
2.012 |
2.021 |
-0.010 |
26 |
1,003 |
+13 |
Sep14 |
140513 |
1.987 |
1.987 |
1.970 |
1.977 |
-0.012 |
12 |
552 |
+4 |
Oct14 |
140513 |
1.930 |
1.938 |
1.930 |
1.937 |
-0.010 |
11 |
717 |
+3 |
Nov14 |
140513 |
1.890 |
1.899 |
1.890 |
1.899 |
-0.011 |
16 |
435 |
+11 |
Dec14 |
140513 |
1.862 |
1.863 |
1.862 |
1.863 |
-0.012 |
9 |
548 |
+5 |
Total Volume and Open Interest |
296 |
6,832 |
+23 |
WTI Crude Oil(ICE) |
Jun14 |
140513 |
100.56 |
102.02 |
100.37 |
101.70 |
+1.11 |
47,467 |
75,047 |
-2,787 |
Jul14 |
140513 |
99.90 |
101.38 |
99.75 |
101.05 |
+1.11 |
29,950 |
63,285 |
+6,122 |
Aug14 |
140513 |
99.03 |
100.32 |
98.89 |
100.16 |
+1.07 |
8,463 |
28,879 |
+644 |
Sep14 |
140513 |
97.97 |
99.28 |
97.97 |
99.23 |
+1.05 |
4,271 |
30,021 |
+237 |
Oct14 |
140513 |
97.04 |
98.35 |
97.04 |
98.30 |
+1.03 |
2,011 |
17,372 |
-365 |
Nov14 |
140513 |
96.14 |
97.47 |
96.14 |
97.37 |
+0.99 |
1,323 |
12,854 |
+80 |
Dec14 |
140513 |
95.42 |
96.63 |
95.30 |
96.50 |
+0.96 |
8,246 |
101,121 |
-339 |
Jan15 |
140513 |
95.62 |
95.62 |
95.62 |
95.62 |
+0.94 |
240 |
9,643 |
+50 |
Feb15 |
140513 |
94.35 |
94.81 |
94.35 |
94.81 |
+0.94 |
183 |
3,215 |
+60 |
Mar15 |
140513 |
94.10 |
94.10 |
94.10 |
94.10 |
+0.94 |
195 |
12,567 |
-59 |
Apr15 |
140513 |
93.40 |
93.40 |
93.40 |
93.40 |
+0.91 |
113 |
885 |
-18 |
May15 |
140513 |
92.77 |
92.77 |
92.77 |
92.77 |
+0.86 |
100 |
1,218 |
+6 |
Jun15 |
140513 |
91.83 |
92.19 |
91.83 |
92.19 |
+0.82 |
284 |
27,050 |
-123 |
Jul15 |
140513 |
91.51 |
91.51 |
91.51 |
91.51 |
+0.79 |
54 |
1,512 |
+10 |
Aug15 |
140513 |
90.89 |
90.89 |
90.89 |
90.89 |
+0.75 |
24 |
1,045 |
+24 |
Sep15 |
140513 |
90.37 |
90.37 |
90.37 |
90.37 |
+0.72 |
8 |
6,234 |
+2 |
Total Volume and Open Interest |
106,206 |
508,035 |
+3,220 |
US Dollar Index(ICE) |
Jun14 |
140513 |
79.955 |
80.285 |
79.920 |
80.213 |
+0.248 |
27,408 |
52,632 |
-2,568 |
Sep14 |
140513 |
80.045 |
80.355 |
80.030 |
80.325 |
+0.247 |
112 |
1,946 |
-38 |
Dec14 |
140513 |
80.330 |
80.465 |
80.315 |
80.465 |
+0.247 |
56 |
222 |
-8 |
Total Volume and Open Interest |
27,579 |
54,832 |
-2,613 |
Australian Dollar(CME) |
Jun14 |
140513 |
93.42 |
93.61 |
93.12 |
93.36 |
-0.06 |
46,135 |
104,691 |
-2,287 |
Sep14 |
140513 |
92.76 |
93.01 |
92.54 |
92.78 |
-0.06 |
161 |
773 |
+9 |
Dec14 |
140513 |
92.38 |
92.38 |
92.20 |
92.20 |
-0.06 |
0 |
17 |
+0 |
Total Volume and Open Interest |
46,296 |
105,490 |
-2,278 |
British Pound(CME) |
Jun14 |
140513 |
168.63 |
168.79 |
168.15 |
168.18 |
-0.43 |
92,837 |
235,405 |
-4,159 |
Sep14 |
140513 |
168.60 |
168.66 |
168.04 |
168.05 |
-0.43 |
252 |
1,476 |
+16 |
Dec14 |
140513 |
168.37 |
168.37 |
167.90 |
167.90 |
-0.43 |
6 |
83 |
+4 |
Total Volume and Open Interest |
93,096 |
237,028 |
-4,139 |
Canadian Dollar(CME) |
Jun14 |
140513 |
91.70 |
91.77 |
91.44 |
91.56 |
-0.18 |
71,125 |
112,983 |
-2,717 |
Sep14 |
140513 |
91.48 |
91.56 |
91.25 |
91.36 |
-0.18 |
1,150 |
7,730 |
+55 |
Dec14 |
140513 |
91.15 |
91.33 |
91.15 |
91.15 |
-0.18 |
98 |
2,577 |
+56 |
Mar15 |
140513 |
90.96 |
91.13 |
90.96 |
90.96 |
-0.17 |
10 |
442 |
+1 |
Total Volume and Open Interest |
72,396 |
124,023 |
-2,599 |
Japanese Yen(CME) |
Jun14 |
140513 |
97.91 |
98.00 |
97.71 |
97.77 |
-0.13 |
82,170 |
158,161 |
-3,534 |
Sep14 |
140513 |
97.95 |
98.03 |
97.78 |
97.83 |
-0.13 |
314 |
1,756 |
+109 |
Dec14 |
140513 |
97.94 |
98.03 |
97.90 |
97.90 |
-0.13 |
2 |
91 |
+2 |
Total Volume and Open Interest |
82,486 |
160,068 |
-3,423 |
Swiss Franc(CME) |
Jun14 |
140513 |
112.68 |
112.82 |
112.27 |
112.34 |
-0.28 |
38,533 |
53,115 |
-1,279 |
Sep14 |
140513 |
112.80 |
112.80 |
112.41 |
112.43 |
-0.28 |
70 |
362 |
+6 |
Dec14 |
140513 |
112.55 |
112.83 |
112.55 |
112.55 |
-0.28 |
0 |
142 |
+0 |
Total Volume and Open Interest |
38,603 |
53,622 |
-1,273 |
EuroFX(CME) |
Jun14 |
140513 |
137.57 |
137.70 |
136.87 |
136.97 |
-0.57 |
231,790 |
249,940 |
-5,437 |
Sep14 |
140513 |
137.54 |
137.67 |
136.87 |
136.97 |
-0.56 |
5,780 |
14,782 |
+141 |
Dec14 |
140513 |
137.50 |
137.53 |
136.95 |
136.97 |
-0.56 |
41 |
498 |
+7 |
Total Volume and Open Interest |
237,618 |
265,487 |
-5,288 |
Mexican Peso(CME) |
May14 |
140513 |
774.25 |
774.25 |
770.50 |
774.25 |
+3.75 |
|
|
|
Jun14 |
140513 |
769.75 |
773.00 |
768.75 |
772.50 |
+3.75 |
37,660 |
120,413 |
-4,015 |
Total Volume and Open Interest |
44,678 |
146,933 |
+1,278 |
Brazilian Real(CME) |
Jun14 |
140513 |
449.30 |
450.85 |
448.40 |
449.80 |
+1.85 |
471 |
13,828 |
+64 |
Jul14 |
140513 |
446.10 |
447.15 |
444.25 |
446.10 |
+1.85 |
1 |
206 |
+1 |
Aug14 |
140513 |
442.00 |
442.00 |
440.20 |
442.00 |
+1.80 |
|
|
|
Sep14 |
140513 |
438.40 |
438.40 |
438.40 |
438.40 |
+1.85 |
0 |
1 |
+0 |
Total Volume and Open Interest |
472 |
20,559 |
+65 |
30-Year T-Bonds(CBOT) |
Jun14 |
140513 |
135~090 |
136~030 |
135~080 |
135~280 |
+0~170 |
338,398 |
754,179 |
-6,779 |
Sep14 |
140513 |
134~150 |
135~080 |
134~150 |
135~030 |
+0~180 |
1,111 |
4,970 |
-367 |
Dec14 |
140513 |
133~090 |
133~280 |
133~090 |
133~280 |
+0~180 |
2 |
12 |
+0 |
Total Volume and Open Interest |
339,511 |
759,161 |
-7,146 |
10-Year T-Notes(CBOT) |
Jun14 |
140513 |
124~230 |
125~045 |
124~205 |
125~020 |
+0~105 |
935,111 |
2,656,110 |
+21,831 |
Sep14 |
140513 |
123~270 |
124~080 |
123~245 |
124~055 |
+0~100 |
15,800 |
50,319 |
+10,127 |
Dec14 |
140513 |
124~050 |
124~050 |
123~270 |
124~050 |
+0~100 |
|
|
|
Total Volume and Open Interest |
950,911 |
2,706,429 |
+31,958 |
5-Year T-Notes(CBOT) |
Jun14 |
140513 |
119~196 |
119~276 |
119~180 |
119~266 |
+0~062 |
475,624 |
2,055,091 |
+9,600 |
Sep14 |
140513 |
118~270 |
119~024 |
118~244 |
119~014 |
+0~064 |
8,877 |
37,495 |
+3,831 |
Dec14 |
140513 |
119~014 |
119~014 |
118~270 |
119~014 |
+0~064 |
|
|
|
Total Volume and Open Interest |
484,501 |
2,092,586 |
+13,431 |
2 Year T-Notes(CBOT) |
Jun14 |
140513 |
109~314 |
110~006 |
109~312 |
110~004 |
+0~006 |
209,394 |
1,091,947 |
-12,726 |
Sep14 |
140513 |
109~216 |
109~236 |
109~216 |
109~234 |
+0~012 |
5,443 |
38,784 |
+1,991 |
Dec14 |
140513 |
109~234 |
109~234 |
109~222 |
109~234 |
+0~012 |
|
|
|
Total Volume and Open Interest |
214,837 |
1,130,731 |
-10,735 |
Eurodollars(CME) |
Jun14 |
140513 |
99.780 |
99.780 |
99.775 |
99.780 |
unch |
122,550 |
738,924 |
-3,935 |
Sep14 |
140513 |
99.765 |
99.765 |
99.760 |
99.765 |
unch |
98,242 |
715,750 |
-2,835 |
Dec14 |
140513 |
99.725 |
99.740 |
99.725 |
99.735 |
+0.005 |
156,481 |
930,678 |
-25,616 |
Mar15 |
140513 |
99.635 |
99.660 |
99.635 |
99.655 |
+0.010 |
114,749 |
1,072,800 |
+6,134 |
Jun15 |
140513 |
99.465 |
99.490 |
99.465 |
99.490 |
+0.015 |
175,749 |
1,123,763 |
+11,411 |
Sep15 |
140513 |
99.245 |
99.285 |
99.245 |
99.280 |
+0.025 |
204,268 |
1,066,671 |
+18,925 |
Dec15 |
140513 |
98.990 |
99.040 |
98.985 |
99.030 |
+0.035 |
235,269 |
1,275,324 |
+28,383 |
Mar16 |
140513 |
98.700 |
98.765 |
98.700 |
98.755 |
+0.045 |
167,771 |
864,559 |
+10,168 |
Jun16 |
140513 |
98.400 |
98.470 |
98.395 |
98.460 |
+0.050 |
154,364 |
770,027 |
-2,240 |
Sep16 |
140513 |
98.110 |
98.185 |
98.105 |
98.175 |
+0.055 |
118,731 |
524,782 |
+3,642 |
Dec16 |
140513 |
97.850 |
97.915 |
97.830 |
97.905 |
+0.055 |
155,831 |
739,191 |
-4,333 |
Mar17 |
140513 |
97.615 |
97.690 |
97.605 |
97.685 |
+0.060 |
86,659 |
451,733 |
+430 |
Jun17 |
140513 |
97.405 |
97.475 |
97.395 |
97.470 |
+0.055 |
70,880 |
253,200 |
+883 |
Sep17 |
140513 |
97.225 |
97.295 |
97.210 |
97.285 |
+0.055 |
44,192 |
197,098 |
+2,877 |
Dec17 |
140513 |
97.065 |
97.120 |
97.040 |
97.110 |
+0.055 |
40,805 |
228,141 |
+716 |
Mar18 |
140513 |
96.910 |
96.970 |
96.890 |
96.960 |
+0.055 |
24,296 |
129,730 |
-555 |
Jun18 |
140513 |
96.755 |
96.825 |
96.750 |
96.815 |
+0.055 |
13,937 |
141,627 |
-305 |
Sep18 |
140513 |
96.635 |
96.700 |
96.625 |
96.685 |
+0.050 |
11,805 |
52,611 |
+665 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140513 |
146~31 |
148~10 |
146~29 |
148~00 |
+0~31 |
88,981 |
485,789 |
-875 |
Sep14 |
140513 |
145~25 |
147~01 |
145~24 |
146~25 |
+0~31 |
612 |
2,686 |
+574 |
Dec14 |
140513 |
146~25 |
146~25 |
145~26 |
146~25 |
+0~31 |
|
|
|
Total Volume and Open Interest |
89,593 |
488,475 |
-301 |
30 Day Federal Funds(CBOT) |
May14 |
140513 |
99.915 |
99.915 |
99.912 |
99.912 |
unch |
1,389 |
27,854 |
-193 |
Jun14 |
140513 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
250 |
23,607 |
+66 |
Jul14 |
140513 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
3,194 |
30,383 |
+2,608 |
Aug14 |
140513 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
518 |
17,458 |
-139 |
Sep14 |
140513 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
553 |
19,301 |
+444 |
Oct14 |
140513 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
2,162 |
14,253 |
+535 |
Total Volume and Open Interest |
18,680 |
335,568 |
+6,685 |
3-Mth Euro-Yen(CME) |
Jun14 |
140513 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140513 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140513 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140513 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140513 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140513 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140513 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140513 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140513 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140513 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140513 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140513 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140513 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140513 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140513 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140513 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140513 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140513 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140513 |
145.06 |
145.11 |
145.02 |
145.08 |
unch |
1,625 |
19,824 |
-22 |
Sep14 |
140513 |
144.73 |
144.73 |
144.73 |
144.73 |
+0.10 |
0 |
6 |
+0 |
Dec14 |
140513 |
144.16 |
144.16 |
144.16 |
144.16 |
+0.10 |
|
|
|
Total Volume and Open Interest |
1,625 |
19,830 |
-22 |
Euro-Bund(EUREX) |
Jun14 |
140513 |
144.68 |
145.33 |
144.65 |
145.31 |
+0.54 |
465,134 |
1,139,028 |
-20,959 |
Sep14 |
140513 |
143.55 |
144.15 |
143.55 |
144.15 |
+0.54 |
770 |
13,463 |
+762 |
Dec14 |
140513 |
141.81 |
141.81 |
141.81 |
141.81 |
+0.54 |
0 |
3 |
+0 |
Total Volume and Open Interest |
465,904 |
1,152,494 |
-20,197 |
Euro-Bobl(EUREX) |
Jun14 |
140513 |
125.92 |
126.23 |
125.92 |
126.19 |
+0.23 |
369,953 |
957,874 |
-3,966 |
Sep14 |
140513 |
126.82 |
126.94 |
126.82 |
126.94 |
+0.26 |
3,338 |
13,099 |
+2,792 |
Dec14 |
140513 |
126.19 |
126.19 |
126.19 |
126.19 |
+0.23 |
|
|
|
Total Volume and Open Interest |
373,291 |
970,973 |
-1,174 |
3-Mth Euribor(EUREX) |
Jun14 |
140513 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.005 |
0 |
1,620 |
+0 |
Sep14 |
140513 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.020 |
15 |
4,397 |
+0 |
Dec14 |
140513 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.025 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
115 |
31,244 |
+0 |
Long Gilt(LIFFE) |
Jun14 |
140513 |
109~28 |
110~12 |
109~24 |
110~11 |
+0~15 |
120,251 |
366,610 |
+4,192 |
Sep14 |
140513 |
109~12 |
109~12 |
109~12 |
109~12 |
+0~15 |
|
|
|
Total Volume and Open Interest |
120,251 |
366,610 |
+4,192 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140513 |
99.46 |
99.47 |
99.45 |
99.46 |
unch |
10,134 |
357,859 |
-2,118 |
Sep14 |
140513 |
99.36 |
99.39 |
99.35 |
99.39 |
+0.01 |
53,656 |
446,920 |
+2,015 |
Dec14 |
140513 |
99.17 |
99.21 |
99.16 |
99.20 |
+0.02 |
54,652 |
377,641 |
+1,157 |
Mar15 |
140513 |
98.94 |
98.99 |
98.94 |
98.99 |
+0.04 |
46,702 |
287,008 |
-12,995 |
Jun15 |
140513 |
98.70 |
98.76 |
98.69 |
98.75 |
+0.04 |
59,182 |
315,725 |
-1,531 |
Sep15 |
140513 |
98.46 |
98.52 |
98.45 |
98.51 |
+0.04 |
43,526 |
297,490 |
+536 |
Total Volume and Open Interest |
397,441 |
3,286,355 |
-20,895 |
3-Mth Euribor(LIFFE) |
Jun14 |
140513 |
99.725 |
99.740 |
99.720 |
99.730 |
+0.005 |
116,730 |
468,065 |
-17,255 |
Sep14 |
140513 |
99.750 |
99.775 |
99.745 |
99.770 |
+0.020 |
84,140 |
431,185 |
-31,992 |
Dec14 |
140513 |
99.750 |
99.775 |
99.745 |
99.770 |
+0.025 |
72,218 |
412,680 |
-7,450 |
Total Volume and Open Interest |
769,548 |
3,724,302 |
-12,502 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140513 |
97.34 |
97.34 |
97.33 |
97.33 |
-0.01 |
7,758 |
134,290 |
-5,262 |
Sep14 |
140513 |
97.33 |
97.34 |
97.33 |
97.34 |
unch |
18,391 |
202,665 |
-3,372 |
Dec14 |
140513 |
97.30 |
97.30 |
97.29 |
97.30 |
-0.01 |
20,471 |
196,425 |
+1,582 |
Mar15 |
140513 |
97.22 |
97.23 |
97.21 |
97.23 |
unch |
23,748 |
170,868 |
-3,314 |
Jun15 |
140513 |
97.13 |
97.13 |
97.11 |
97.13 |
-0.01 |
13,572 |
114,744 |
+2,517 |
Sep15 |
140513 |
97.03 |
97.03 |
96.99 |
97.02 |
-0.01 |
7,552 |
80,155 |
-4,269 |
Dec15 |
140513 |
96.90 |
96.91 |
96.88 |
96.91 |
unch |
2,274 |
41,847 |
-199 |
Mar16 |
140513 |
96.78 |
96.79 |
96.77 |
96.79 |
-0.01 |
1,210 |
27,012 |
+601 |
Jun16 |
140513 |
96.67 |
96.67 |
96.66 |
96.67 |
-0.01 |
110 |
4,760 |
+110 |
Sep16 |
140513 |
96.56 |
96.56 |
96.56 |
96.56 |
-0.01 |
0 |
1,664 |
+0 |
Total Volume and Open Interest |
95,086 |
974,776 |
-11,606 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140513 |
96.17 |
96.18 |
96.14 |
96.16 |
-0.02 |
65,923 |
625,672 |
-1,718 |
Sep14 |
140513 |
96.21 |
96.21 |
96.16 |
96.16 |
-0.02 |
|
|
|
Total Volume and Open Interest |
65,923 |
625,672 |
-1,718 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140513 |
97.12 |
97.13 |
97.10 |
97.12 |
-0.01 |
109,313 |
689,129 |
-14,134 |
Sep14 |
140513 |
97.12 |
97.12 |
97.12 |
97.12 |
-0.01 |
|
|
|
Total Volume and Open Interest |
109,313 |
689,129 |
-14,134 |
Gold(CMX) |
Jun14 |
140513 |
1296.0 |
1299.0 |
1289.1 |
1294.8 |
-1.0 |
110,471 |
190,310 |
-11,730 |
Aug14 |
140513 |
1296.0 |
1299.0 |
1289.6 |
1295.1 |
-0.9 |
35,432 |
103,456 |
+11,252 |
Oct14 |
140513 |
1292.6 |
1298.8 |
1292.6 |
1295.4 |
-0.9 |
391 |
10,323 |
+7 |
Dec14 |
140513 |
1296.6 |
1298.4 |
1291.0 |
1295.8 |
-0.8 |
2,942 |
35,769 |
+199 |
Feb15 |
140513 |
1298.6 |
1298.6 |
1296.1 |
1296.1 |
-0.8 |
19 |
4,497 |
+10 |
Apr15 |
140513 |
1296.6 |
1296.6 |
1296.6 |
1296.6 |
-0.7 |
57 |
8,396 |
+38 |
Jun15 |
140513 |
1297.1 |
1297.1 |
1297.1 |
1297.1 |
-0.7 |
29 |
10,271 |
+0 |
Aug15 |
140513 |
1294.0 |
1297.8 |
1294.0 |
1297.8 |
-0.7 |
6 |
8,503 |
+0 |
Oct15 |
140513 |
1298.7 |
1298.7 |
1298.7 |
1298.7 |
-0.7 |
0 |
460 |
+0 |
Dec15 |
140513 |
1301.3 |
1301.3 |
1298.4 |
1299.9 |
-0.7 |
32 |
10,880 |
+7 |
Feb16 |
140513 |
1301.5 |
1301.5 |
1301.5 |
1301.5 |
-0.7 |
4 |
482 |
+2 |
Total Volume and Open Interest |
149,411 |
407,176 |
-213 |
Silver(CMX) |
May14 |
140513 |
1939.5 |
1952.5 |
1939.5 |
1950.4 |
+0.4 |
62 |
741 |
-32 |
Jul14 |
140513 |
1953.0 |
1962.0 |
1936.5 |
1954.7 |
+0.4 |
29,971 |
105,966 |
+155 |
Sep14 |
140513 |
1955.0 |
1964.5 |
1941.0 |
1958.1 |
+0.5 |
2,263 |
10,443 |
+14 |
Dec14 |
140513 |
1963.0 |
1967.0 |
1945.0 |
1962.3 |
+0.5 |
2,051 |
16,396 |
-184 |
Mar15 |
140513 |
1965.8 |
1965.8 |
1965.8 |
1965.8 |
+0.5 |
35 |
3,126 |
-1 |
May15 |
140513 |
1968.1 |
1968.1 |
1968.1 |
1968.1 |
+0.5 |
1 |
967 |
-1 |
Jul15 |
140513 |
1970.3 |
1970.3 |
1970.3 |
1970.3 |
+0.4 |
0 |
2,937 |
+0 |
Total Volume and Open Interest |
34,861 |
154,562 |
+205 |
Platinum(NYMEX) |
Jul14 |
140513 |
1438.7 |
1461.9 |
1435.6 |
1456.0 |
+14.1 |
5,252 |
61,163 |
-535 |
Oct14 |
140513 |
1440.5 |
1462.5 |
1437.7 |
1456.7 |
+13.7 |
93 |
3,138 |
+32 |
Jan15 |
140513 |
1458.2 |
1458.2 |
1458.2 |
1458.2 |
+13.7 |
1 |
65 |
+1 |
Apr15 |
140513 |
1458.2 |
1458.2 |
1458.2 |
1458.2 |
+13.7 |
|
|
|
Total Volume and Open Interest |
5,346 |
64,368 |
-502 |
Palladium(NYMEX) |
Jun14 |
140513 |
805.05 |
818.65 |
802.05 |
817.30 |
+8.55 |
3,718 |
35,291 |
-530 |
Sep14 |
140513 |
805.60 |
819.55 |
805.60 |
818.25 |
+8.55 |
339 |
7,901 |
+218 |
Dec14 |
140513 |
812.00 |
819.20 |
812.00 |
818.60 |
+8.55 |
1 |
234 |
+0 |
Total Volume and Open Interest |
4,059 |
43,432 |
-312 |
Copper(CMX) |
May14 |
140513 |
316.15 |
316.95 |
313.95 |
314.95 |
-1.70 |
363 |
1,750 |
-137 |
Jul14 |
140513 |
314.25 |
315.40 |
312.20 |
313.55 |
-1.40 |
38,350 |
99,926 |
+195 |
Sep14 |
140513 |
313.05 |
314.00 |
311.00 |
312.35 |
-1.45 |
7,266 |
24,703 |
+1,409 |
Dec14 |
140513 |
312.70 |
313.00 |
311.05 |
311.80 |
-1.35 |
1,706 |
13,155 |
+858 |
Mar15 |
140513 |
311.35 |
313.80 |
310.95 |
311.50 |
-1.30 |
105 |
1,147 |
+59 |
Total Volume and Open Interest |
48,196 |
146,827 |
+2,376 |
DJIA Index(CBOT) |
Jun14 |
140513 |
16663 |
16690 |
16660 |
16675 |
+20 |
683 |
5,155 |
+336 |
Sep14 |
140513 |
16605 |
16605 |
16582 |
16605 |
+23 |
0 |
3 |
+0 |
Dec14 |
140513 |
16535 |
16535 |
16512 |
16535 |
+23 |
|
|
|
Mar15 |
140513 |
16456 |
16456 |
16433 |
16456 |
+23 |
|
|
|
Total Volume and Open Interest |
683 |
5,158 |
+336 |
E-mini DJIA Index(CBOT) |
Jun14 |
140513 |
16664 |
16694 |
16652 |
16675 |
+20 |
141,287 |
130,680 |
+1,797 |
Sep14 |
140513 |
16585 |
16645 |
16573 |
16605 |
+23 |
29 |
186 |
+5 |
Dec14 |
140513 |
16535 |
16535 |
16535 |
16535 |
+23 |
0 |
14 |
+0 |
Mar15 |
140513 |
16456 |
16456 |
16456 |
16456 |
+23 |
|
|
|
Total Volume and Open Interest |
141,316 |
130,880 |
+1,802 |
S & P 500(CME) |
Jun14 |
140513 |
1892.50 |
1898.50 |
1892.20 |
1894.30 |
+1.50 |
4,538 |
131,364 |
+47 |
Sep14 |
140513 |
1885.70 |
1890.40 |
1885.70 |
1886.90 |
+1.50 |
3 |
1,950 |
-3 |
Dec14 |
140513 |
1879.50 |
1882.80 |
1877.80 |
1879.30 |
+1.50 |
0 |
1,018 |
+0 |
Mar15 |
140513 |
1871.90 |
1875.40 |
1870.40 |
1871.90 |
+1.50 |
0 |
393 |
+0 |
Total Volume and Open Interest |
4,541 |
134,725 |
+44 |
S & P 500 E-Mini(Globex) |
Jun14 |
140513 |
1893.50 |
1898.50 |
1892.00 |
1894.25 |
+1.50 |
1,476,536 |
2,861,995 |
-1,862 |
Sep14 |
140513 |
1885.75 |
1891.00 |
1884.50 |
1887.00 |
+1.50 |
1,693 |
18,635 |
+91 |
Total Volume and Open Interest |
1,478,253 |
2,884,382 |
-1,767 |
NASDAQ 100(CME) |
Jun14 |
140513 |
3612.50 |
3625.00 |
3604.50 |
3608.80 |
+1.00 |
176 |
20,147 |
+1 |
Sep14 |
140513 |
3602.00 |
3602.00 |
3601.00 |
3602.00 |
+1.00 |
|
|
|
Dec14 |
140513 |
3595.80 |
3595.80 |
3594.80 |
3595.80 |
+1.00 |
|
|
|
Total Volume and Open Interest |
176 |
20,147 |
+1 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140513 |
3611.50 |
3624.30 |
3603.50 |
3608.80 |
+1.00 |
319,908 |
346,829 |
-4,482 |
Sep14 |
140513 |
3606.00 |
3617.00 |
3600.00 |
3602.00 |
+1.00 |
45 |
308 |
-2 |
Total Volume and Open Interest |
319,956 |
347,182 |
-4,483 |
S & P Midcap 400(CME) |
Jun14 |
140513 |
1374.30 |
1374.40 |
1365.40 |
1365.40 |
-6.70 |
0 |
1,271 |
+0 |
Sep14 |
140513 |
1363.40 |
1370.10 |
1363.40 |
1363.40 |
-6.70 |
|
|
|
Dec14 |
140513 |
1360.30 |
1367.00 |
1360.30 |
1360.30 |
-6.70 |
|
|
|
Total Volume and Open Interest |
0 |
1,271 |
+0 |
Volatility Index(CBOE) |
May14 |
140513 |
13.45 |
13.60 |
13.30 |
13.50 |
unch |
56,285 |
130,267 |
-3,987 |
Jun14 |
140513 |
14.80 |
14.85 |
14.65 |
14.85 |
+0.05 |
38,491 |
126,814 |
+5,413 |
Jul14 |
140513 |
15.45 |
15.55 |
15.35 |
15.50 |
+0.05 |
13,985 |
45,759 |
-1,544 |
Aug14 |
140513 |
16.03 |
16.07 |
15.90 |
16.05 |
unch |
8,086 |
28,742 |
+216 |
Total Volume and Open Interest |
130,693 |
398,095 |
+781 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140513 |
14340 |
14490 |
14330 |
14475 |
+135 |
15,576 |
60,546 |
-381 |
Sep14 |
140513 |
14465 |
14530 |
14400 |
14530 |
+130 |
9 |
78 |
+2 |
Total Volume and Open Interest |
15,585 |
60,624 |
-379 |
Nikkei 225(SGX) |
Jun14 |
140513 |
14185 |
14475 |
14160 |
14425 |
+250 |
68,628 |
269,511 |
+1,605 |
Sep14 |
140513 |
16170 |
16170 |
14380 |
14425 |
+250 |
10 |
8,659 |
+1 |
Dec14 |
140513 |
14335 |
14335 |
14335 |
14335 |
+250 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
68,656 |
314,591 |
-9,098 |
CAC 40(EURONEXT) |
May14 |
140513 |
4490.0 |
4503.0 |
4482.5 |
4495.5 |
+13.5 |
86,137 |
305,388 |
+1,702 |
Jun14 |
140513 |
4455.5 |
4467.0 |
4448.0 |
4459.5 |
+12.5 |
1,202 |
33,372 |
+296 |
Jul14 |
140513 |
4458.0 |
4458.0 |
4449.0 |
4455.5 |
+13.5 |
6 |
31 |
-2 |
Total Volume and Open Interest |
87,345 |
338,945 |
+1,996 |
Hang Seng Index(HKFE) |
May14 |
140513 |
22112 |
22250 |
22104 |
22199 |
+81 |
44,418 |
92,853 |
-231 |
Jun14 |
140513 |
21954 |
22063 |
21929 |
22015 |
+84 |
2,408 |
10,777 |
+956 |
Total Volume and Open Interest |
47,068 |
106,929 |
+881 |
DAX(EUREX) |
Jun14 |
140513 |
9741.5 |
9793.5 |
9741.0 |
9765.0 |
+59.5 |
86,428 |
128,766 |
+1,047 |
Sep14 |
140513 |
9750.0 |
9800.0 |
9750.0 |
9773.5 |
+59.5 |
215 |
2,066 |
+45 |
Dec14 |
140513 |
9801.5 |
9810.0 |
9770.0 |
9782.0 |
+59.5 |
50 |
412 |
+50 |
Total Volume and Open Interest |
86,693 |
131,244 |
+1,142 |
FT-SE 100(EURONEXT) |
Jun14 |
140513 |
6836.00 |
6853.00 |
6815.00 |
6840.50 |
+23.50 |
82,350 |
558,582 |
-4,803 |
Sep14 |
140513 |
6791.50 |
6802.00 |
6771.00 |
6791.00 |
+23.00 |
0 |
479 |
+31 |
Dec14 |
140513 |
6763.50 |
6763.50 |
6763.50 |
6763.50 |
+23.00 |
0 |
89 |
-20 |
Total Volume and Open Interest |
82,350 |
559,150 |
-4,792 |
SPI 200(SFE) |
Jun14 |
140513 |
5432.0 |
5498.0 |
5432.0 |
5487.0 |
+50.0 |
24,737 |
235,343 |
-384 |
Sep14 |
140513 |
5401.0 |
5451.0 |
5401.0 |
5444.0 |
+50.0 |
13 |
2,853 |
+13 |
Dec14 |
140513 |
5444.0 |
5444.0 |
5444.0 |
5444.0 |
+50.0 |
0 |
2,462 |
+0 |
Total Volume and Open Interest |
24,894 |
245,062 |
-279 |
FTSE MIB(ISE) |
Jun14 |
140513 |
21320.00 |
21340.00 |
20925.00 |
20965.00 |
-236.00 |
27,142 |
53,804 |
-2,761 |
Sep14 |
140513 |
21245.00 |
21245.00 |
20895.00 |
20895.00 |
-236.00 |
125 |
515 |
+5 |
Dec14 |
140513 |
20910.00 |
20910.00 |
20820.00 |
20820.00 |
-196.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,267 |
54,320 |
-2,756 |
KOSPI 200(KFE) |
Jun14 |
140513 |
255.65 |
260.00 |
255.60 |
259.35 |
+3.60 |
124,664 |
109,498 |
+462 |
Sep14 |
140513 |
257.05 |
261.30 |
257.05 |
260.70 |
+3.55 |
314 |
3,398 |
+113 |
Dec14 |
140513 |
262.65 |
262.65 |
262.65 |
262.65 |
+3.65 |
0 |
516 |
+0 |
Total Volume and Open Interest |
124,978 |
113,813 |
+577 |
GSCI(CME) |
May14 |
140513 |
652.60 |
654.40 |
650.80 |
654.40 |
+4.40 |
1,919 |
3,240 |
-1,884 |
Jun14 |
140513 |
651.00 |
653.05 |
649.45 |
653.05 |
+4.20 |
1,924 |
5,804 |
+1,867 |
Jul14 |
140513 |
646.55 |
646.55 |
642.25 |
646.55 |
+4.20 |
|
|
|
Total Volume and Open Interest |
3,843 |
9,044 |
-17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|