|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 16, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140516 |
1469.25 |
1478.50 |
1461.50 |
1465.00 |
-5.25 |
90,590 |
280,846 |
-1,513 |
Aug14 |
140516 |
1397.25 |
1408.25 |
1396.00 |
1399.75 |
-2.00 |
10,881 |
27,354 |
+1,377 |
Sep14 |
140516 |
1272.50 |
1278.75 |
1270.75 |
1274.00 |
+0.25 |
5,103 |
16,378 |
+913 |
Nov14 |
140516 |
1216.25 |
1223.00 |
1212.75 |
1221.50 |
+3.75 |
35,344 |
213,902 |
+3,903 |
Jan15 |
140516 |
1222.00 |
1228.50 |
1222.00 |
1227.25 |
+3.50 |
2,537 |
21,280 |
+429 |
Mar15 |
140516 |
1225.25 |
1232.75 |
1225.25 |
1231.00 |
+3.25 |
1,040 |
8,579 |
-64 |
May15 |
140516 |
1229.00 |
1234.75 |
1229.00 |
1233.75 |
+3.75 |
480 |
6,009 |
+158 |
Jul15 |
140516 |
1238.50 |
1238.75 |
1235.00 |
1237.50 |
+2.50 |
393 |
8,594 |
+95 |
Aug15 |
140516 |
1225.50 |
1226.75 |
1223.00 |
1226.75 |
+3.75 |
1 |
27 |
+0 |
Sep15 |
140516 |
1201.75 |
1201.75 |
1196.75 |
1201.75 |
+5.00 |
2 |
12 |
+1 |
Nov15 |
140516 |
1187.00 |
1194.00 |
1185.75 |
1194.00 |
+4.50 |
538 |
12,461 |
+120 |
Jan16 |
140516 |
1195.00 |
1195.00 |
1191.25 |
1195.00 |
+3.75 |
1 |
29 |
+0 |
Mar16 |
140516 |
1190.75 |
1190.75 |
1187.25 |
1190.75 |
+3.50 |
0 |
5 |
+0 |
May16 |
140516 |
1190.50 |
1190.50 |
1187.00 |
1190.50 |
+3.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
146,917 |
595,672 |
+5,207 |
Soybean Meal(CBOT) |
Jul14 |
140516 |
481.40 |
483.40 |
477.10 |
480.20 |
-1.20 |
37,801 |
160,724 |
-1,320 |
Aug14 |
140516 |
453.70 |
457.40 |
453.00 |
455.80 |
+0.40 |
6,764 |
25,688 |
+224 |
Sep14 |
140516 |
419.60 |
422.20 |
418.50 |
421.10 |
+0.70 |
1,332 |
11,582 |
+329 |
Oct14 |
140516 |
387.60 |
392.60 |
387.40 |
391.80 |
+2.70 |
878 |
12,932 |
+15 |
Dec14 |
140516 |
385.10 |
389.00 |
383.30 |
388.20 |
+3.00 |
9,900 |
69,255 |
+860 |
Jan15 |
140516 |
382.90 |
388.00 |
382.90 |
387.80 |
+3.20 |
626 |
8,526 |
+10 |
Mar15 |
140516 |
385.40 |
388.90 |
383.90 |
388.60 |
+3.20 |
573 |
7,978 |
-3 |
May15 |
140516 |
386.60 |
388.80 |
385.50 |
388.80 |
+3.30 |
398 |
5,678 |
+45 |
Jul15 |
140516 |
387.10 |
389.40 |
385.80 |
388.80 |
+3.00 |
626 |
4,407 |
+151 |
Aug15 |
140516 |
386.20 |
388.00 |
383.80 |
387.00 |
+3.20 |
24 |
298 |
+20 |
Total Volume and Open Interest |
59,118 |
308,823 |
+248 |
Soybean Oil(CBOT) |
Jul14 |
140516 |
41.05 |
41.29 |
40.65 |
40.75 |
-0.29 |
37,587 |
167,534 |
+2,116 |
Aug14 |
140516 |
41.00 |
41.25 |
40.66 |
40.77 |
-0.22 |
7,302 |
21,372 |
+1,046 |
Sep14 |
140516 |
40.94 |
41.06 |
40.60 |
40.71 |
-0.21 |
1,807 |
11,720 |
-89 |
Oct14 |
140516 |
40.72 |
40.91 |
40.37 |
40.47 |
-0.23 |
690 |
13,179 |
+36 |
Dec14 |
140516 |
40.83 |
41.05 |
40.46 |
40.56 |
-0.27 |
9,108 |
78,389 |
-1,356 |
Jan15 |
140516 |
41.02 |
41.04 |
40.59 |
40.66 |
-0.28 |
814 |
8,525 |
-164 |
Mar15 |
140516 |
41.20 |
41.22 |
40.75 |
40.82 |
-0.30 |
203 |
4,286 |
-2 |
May15 |
140516 |
41.34 |
41.34 |
40.94 |
40.97 |
-0.29 |
202 |
2,986 |
+137 |
Jul15 |
140516 |
41.21 |
41.47 |
41.12 |
41.14 |
-0.33 |
143 |
1,851 |
+16 |
Aug15 |
140516 |
41.31 |
41.47 |
41.13 |
41.13 |
-0.34 |
31 |
470 |
+8 |
Total Volume and Open Interest |
58,133 |
311,950 |
+1,760 |
Canola(WCE) |
May14 |
140514 |
505.6 |
505.6 |
505.6 |
505.6 |
-5.6 |
0 |
1 |
+0 |
Jul14 |
140516 |
482.8 |
490.0 |
479.0 |
488.0 |
+3.1 |
14,083 |
74,490 |
-3,718 |
Nov14 |
140516 |
478.8 |
483.0 |
476.0 |
482.2 |
+1.8 |
8,507 |
54,975 |
-1,237 |
Jan15 |
140516 |
482.3 |
487.0 |
480.3 |
486.2 |
+2.4 |
1,306 |
17,088 |
+145 |
Mar15 |
140516 |
482.6 |
488.2 |
482.6 |
488.0 |
+2.6 |
8 |
5,281 |
-1 |
Total Volume and Open Interest |
23,918 |
156,464 |
-4,808 |
Corn(CBOT) |
Jul14 |
140516 |
484.50 |
487.00 |
480.25 |
483.50 |
-0.75 |
105,785 |
593,332 |
-167 |
Sep14 |
140516 |
481.50 |
483.75 |
477.00 |
481.25 |
+0.25 |
26,968 |
191,070 |
+3,136 |
Dec14 |
140516 |
480.75 |
483.00 |
476.50 |
481.00 |
+0.50 |
51,085 |
420,026 |
+4,832 |
Mar15 |
140516 |
488.50 |
490.50 |
484.50 |
489.00 |
+0.50 |
5,138 |
61,665 |
+228 |
May15 |
140516 |
494.50 |
495.50 |
490.25 |
494.75 |
+0.50 |
915 |
13,479 |
+220 |
Jul15 |
140516 |
499.50 |
500.50 |
495.25 |
500.00 |
+0.50 |
1,518 |
22,762 |
+594 |
Sep15 |
140516 |
487.00 |
489.75 |
486.75 |
489.75 |
+0.25 |
65 |
1,691 |
-1 |
Dec15 |
140516 |
482.75 |
484.75 |
480.00 |
482.75 |
-0.50 |
3,377 |
44,195 |
+948 |
Mar16 |
140516 |
489.75 |
491.25 |
489.50 |
491.00 |
-0.25 |
16 |
657 |
+7 |
May16 |
140516 |
493.25 |
495.00 |
493.25 |
495.00 |
unch |
0 |
42 |
+0 |
Total Volume and Open Interest |
194,903 |
1,351,627 |
+9,424 |
Wheat(CBOT) |
Jul14 |
140516 |
678.75 |
682.75 |
670.50 |
674.25 |
-4.00 |
65,904 |
218,254 |
-3,590 |
Sep14 |
140516 |
688.00 |
691.75 |
679.50 |
683.25 |
-3.75 |
16,433 |
50,093 |
+1,987 |
Dec14 |
140516 |
703.25 |
707.00 |
695.00 |
698.75 |
-4.00 |
19,618 |
66,289 |
+1,844 |
Mar15 |
140516 |
716.00 |
721.25 |
709.50 |
713.50 |
-3.50 |
4,227 |
19,322 |
+738 |
May15 |
140516 |
723.00 |
725.50 |
717.25 |
720.25 |
-3.75 |
580 |
2,483 |
+154 |
Jul15 |
140516 |
721.25 |
722.75 |
714.50 |
719.00 |
-3.25 |
1,963 |
10,033 |
+466 |
Total Volume and Open Interest |
109,299 |
370,740 |
+1,713 |
Wheat(KCBT) |
Jul14 |
140516 |
778.75 |
781.25 |
762.25 |
767.75 |
-11.00 |
12,312 |
90,096 |
+1,540 |
Sep14 |
140516 |
784.00 |
786.25 |
767.75 |
773.25 |
-10.75 |
1,955 |
20,178 |
+261 |
Dec14 |
140516 |
795.75 |
797.50 |
781.50 |
786.25 |
-9.75 |
3,429 |
31,266 |
+415 |
Mar15 |
140516 |
799.50 |
799.50 |
787.25 |
790.00 |
-9.50 |
324 |
3,465 |
+6 |
May15 |
140516 |
787.00 |
792.00 |
781.00 |
784.50 |
-7.50 |
114 |
399 |
-14 |
Jul15 |
140516 |
770.00 |
776.00 |
765.75 |
770.50 |
-5.50 |
301 |
2,271 |
+86 |
Total Volume and Open Interest |
18,465 |
148,416 |
+2,316 |
Wheat(MGE) |
Jul14 |
140516 |
753.00 |
755.25 |
736.25 |
739.25 |
-15.75 |
3,786 |
34,586 |
+167 |
Sep14 |
140516 |
759.75 |
762.00 |
744.50 |
747.00 |
-15.75 |
1,052 |
14,961 |
+332 |
Dec14 |
140516 |
768.00 |
770.00 |
754.25 |
756.25 |
-12.25 |
886 |
17,303 |
-57 |
Mar15 |
140516 |
773.50 |
773.50 |
762.25 |
763.00 |
-10.50 |
218 |
5,075 |
-7 |
May15 |
140516 |
770.50 |
771.50 |
765.75 |
765.75 |
-8.75 |
15 |
480 |
+1 |
Total Volume and Open Interest |
5,961 |
72,827 |
+440 |
Oats(CBOT) |
Jul14 |
140516 |
352.00 |
353.00 |
335.75 |
337.00 |
-13.50 |
187 |
4,706 |
+45 |
Sep14 |
140516 |
330.00 |
339.50 |
324.00 |
327.00 |
-12.50 |
0 |
164 |
+0 |
Dec14 |
140516 |
330.50 |
332.50 |
323.50 |
324.50 |
-8.00 |
96 |
2,182 |
+41 |
Mar15 |
140516 |
325.25 |
327.00 |
320.00 |
321.25 |
-5.75 |
3 |
158 |
+0 |
Total Volume and Open Interest |
286 |
7,217 |
+83 |
Rough Rice(CBOT) |
May14 |
140514 |
15.20 |
15.23 |
15.20 |
15.20 |
-0.02 |
0 |
12 |
+0 |
Jul14 |
140516 |
15.38 |
15.50 |
15.37 |
15.40 |
+0.02 |
194 |
5,894 |
-39 |
Sep14 |
140516 |
14.48 |
14.55 |
14.47 |
14.47 |
-0.01 |
87 |
1,731 |
+26 |
Nov14 |
140516 |
14.60 |
14.67 |
14.60 |
14.60 |
+0.01 |
10 |
555 |
+0 |
Total Volume and Open Interest |
296 |
8,186 |
-19 |
Live Cattle(CME) |
Jun14 |
140516 |
137.630 |
137.950 |
137.100 |
137.900 |
+0.500 |
27,445 |
101,924 |
-5,567 |
Aug14 |
140516 |
138.130 |
138.485 |
137.400 |
138.380 |
+0.555 |
23,012 |
142,828 |
+5,873 |
Oct14 |
140516 |
142.035 |
142.380 |
141.500 |
142.300 |
+0.600 |
5,193 |
52,950 |
+665 |
Dec14 |
140516 |
144.500 |
144.850 |
143.935 |
144.785 |
+0.550 |
2,594 |
27,268 |
+251 |
Feb15 |
140516 |
145.575 |
145.950 |
145.075 |
145.900 |
+0.200 |
1,266 |
12,314 |
+217 |
Apr15 |
140516 |
146.380 |
146.785 |
145.900 |
146.750 |
+0.350 |
650 |
5,261 |
+147 |
Total Volume and Open Interest |
60,293 |
344,589 |
+1,636 |
Feeder Cattle(CME) |
May14 |
140516 |
186.235 |
187.580 |
185.850 |
187.300 |
+1.150 |
743 |
4,363 |
-160 |
Aug14 |
140516 |
192.650 |
193.500 |
192.035 |
193.330 |
+0.895 |
2,229 |
27,408 |
+134 |
Sep14 |
140516 |
193.600 |
194.300 |
193.050 |
194.300 |
+0.750 |
325 |
4,141 |
+55 |
Oct14 |
140516 |
193.330 |
194.400 |
192.880 |
194.380 |
+1.050 |
622 |
5,482 |
+229 |
Nov14 |
140516 |
192.630 |
193.330 |
192.130 |
193.285 |
+0.850 |
181 |
2,677 |
-5 |
Jan15 |
140516 |
188.850 |
189.330 |
188.330 |
189.000 |
+0.650 |
294 |
1,641 |
+153 |
Mar15 |
140516 |
187.900 |
188.380 |
187.400 |
188.185 |
+0.085 |
27 |
429 |
+14 |
Total Volume and Open Interest |
4,423 |
46,205 |
+421 |
Lean Hogs(CME) |
Jun14 |
140516 |
119.200 |
119.750 |
118.635 |
118.930 |
-0.500 |
27,341 |
54,686 |
-4,652 |
Jul14 |
140516 |
125.100 |
125.635 |
124.285 |
125.250 |
-0.100 |
14,506 |
58,847 |
+4,219 |
Aug14 |
140516 |
125.150 |
126.200 |
124.900 |
125.600 |
-0.035 |
9,906 |
48,846 |
+1,715 |
Oct14 |
140516 |
106.000 |
106.730 |
105.550 |
106.100 |
+0.100 |
3,139 |
43,033 |
+530 |
Dec14 |
140516 |
93.950 |
94.550 |
93.480 |
93.785 |
-0.100 |
2,947 |
32,422 |
+340 |
Feb15 |
140516 |
89.950 |
90.000 |
89.635 |
89.950 |
unch |
841 |
11,103 |
-29 |
Apr15 |
140516 |
88.980 |
88.980 |
88.300 |
88.300 |
unch |
288 |
6,814 |
+42 |
May15 |
140516 |
92.650 |
92.700 |
92.650 |
92.700 |
+0.400 |
0 |
314 |
+0 |
Total Volume and Open Interest |
59,264 |
258,557 |
+967 |
Class III Milk(CME) |
May14 |
140516 |
22.52 |
22.60 |
22.50 |
22.58 |
+0.03 |
145 |
4,929 |
+50 |
Jun14 |
140516 |
20.52 |
20.57 |
20.35 |
20.49 |
-0.08 |
415 |
4,674 |
-47 |
Jul14 |
140516 |
19.83 |
20.03 |
19.80 |
20.01 |
+0.09 |
175 |
3,382 |
-38 |
Aug14 |
140516 |
19.81 |
19.96 |
19.81 |
19.93 |
+0.05 |
54 |
2,763 |
-14 |
Sep14 |
140516 |
19.78 |
19.89 |
19.77 |
19.84 |
+0.07 |
72 |
2,456 |
+24 |
Total Volume and Open Interest |
948 |
26,740 |
-3 |
Cocoa(ICE) |
May14 |
140514 |
2882 |
2885 |
2881 |
2885 |
-9 |
2 |
11 |
-592 |
Jul14 |
140516 |
2898 |
2920 |
2897 |
2917 |
+10 |
6,107 |
92,633 |
-899 |
Sep14 |
140516 |
2911 |
2932 |
2910 |
2929 |
+9 |
1,633 |
38,728 |
+333 |
Dec14 |
140516 |
2927 |
2945 |
2924 |
2943 |
+9 |
1,260 |
38,758 |
+114 |
Mar15 |
140516 |
2945 |
2960 |
2943 |
2958 |
+8 |
712 |
21,614 |
+94 |
May15 |
140516 |
2962 |
2966 |
2962 |
2964 |
+8 |
38 |
4,360 |
+4 |
Jul15 |
140516 |
2970 |
2970 |
2969 |
2969 |
+8 |
60 |
2,493 |
-46 |
Total Volume and Open Interest |
9,816 |
199,486 |
-414 |
Coffee "C"(ICE) |
May14 |
140516 |
192.25 |
192.25 |
182.50 |
182.50 |
-11.65 |
14 |
33 |
-2 |
Jul14 |
140516 |
195.85 |
196.10 |
184.25 |
185.05 |
-11.75 |
9,198 |
78,166 |
-911 |
Sep14 |
140516 |
198.00 |
198.00 |
186.50 |
187.30 |
-11.75 |
2,983 |
29,605 |
+332 |
Dec14 |
140516 |
202.00 |
202.00 |
189.85 |
190.40 |
-11.60 |
2,612 |
26,085 |
+339 |
Mar15 |
140516 |
202.80 |
203.00 |
192.50 |
192.85 |
-11.45 |
733 |
14,530 |
+169 |
May15 |
140516 |
203.30 |
203.30 |
193.75 |
193.75 |
-10.95 |
196 |
3,838 |
+67 |
Total Volume and Open Interest |
15,915 |
160,834 |
+43 |
Orange Juice(ICE) |
Jul14 |
140516 |
155.45 |
156.60 |
153.50 |
155.10 |
-1.55 |
446 |
15,295 |
-16 |
Sep14 |
140516 |
157.20 |
157.35 |
154.70 |
156.25 |
-1.55 |
101 |
2,245 |
+35 |
Nov14 |
140516 |
158.45 |
158.45 |
156.15 |
157.65 |
-1.55 |
18 |
696 |
+0 |
Jan15 |
140516 |
159.15 |
159.15 |
158.00 |
159.00 |
-1.50 |
11 |
226 |
+5 |
Mar15 |
140516 |
158.50 |
158.50 |
158.50 |
158.50 |
-1.50 |
|
|
|
May15 |
140516 |
158.50 |
158.50 |
158.50 |
158.50 |
-1.50 |
|
|
|
Total Volume and Open Interest |
576 |
18,462 |
+24 |
Sugar #11(ICE) |
Jul14 |
140516 |
18.15 |
18.23 |
17.86 |
17.91 |
-0.29 |
71,216 |
421,976 |
+313 |
Oct14 |
140516 |
18.80 |
18.89 |
18.55 |
18.59 |
-0.27 |
32,580 |
196,228 |
+9,061 |
Mar15 |
140516 |
19.48 |
19.61 |
19.33 |
19.36 |
-0.22 |
16,919 |
111,257 |
+3,073 |
May15 |
140516 |
19.42 |
19.50 |
19.26 |
19.28 |
-0.18 |
6,335 |
25,672 |
+13 |
Jul15 |
140516 |
19.27 |
19.40 |
19.19 |
19.22 |
-0.12 |
2,524 |
27,775 |
+871 |
Oct15 |
140516 |
19.43 |
19.56 |
19.41 |
19.43 |
-0.06 |
329 |
17,733 |
-92 |
Mar16 |
140516 |
19.78 |
19.96 |
19.78 |
19.85 |
+0.04 |
249 |
10,647 |
+115 |
May16 |
140516 |
19.68 |
19.86 |
19.68 |
19.78 |
+0.09 |
35 |
1,923 |
+14 |
Total Volume and Open Interest |
130,394 |
821,311 |
+13,546 |
London Cocoa(LCE) |
Jul14 |
140516 |
1814 |
1828 |
1810 |
1825 |
+5 |
4,333 |
74,586 |
-431 |
Sep14 |
140516 |
1821 |
1834 |
1816 |
1831 |
+5 |
2,845 |
53,282 |
+1,326 |
Dec14 |
140516 |
1826 |
1837 |
1821 |
1835 |
+3 |
3,073 |
50,992 |
+372 |
Mar15 |
140516 |
1823 |
1835 |
1817 |
1832 |
+4 |
2,955 |
52,345 |
-195 |
May15 |
140516 |
1819 |
1827 |
1819 |
1826 |
+3 |
1,026 |
15,347 |
-58 |
Jul15 |
140516 |
1824 |
1824 |
1823 |
1824 |
+2 |
1 |
1,163 |
+5 |
Sep15 |
140516 |
1822 |
1822 |
1820 |
1820 |
+2 |
0 |
1,305 |
+0 |
Total Volume and Open Interest |
14,347 |
250,297 |
-900 |
London Sugar(LCE) |
Aug14 |
140516 |
490.00 |
495.00 |
487.40 |
488.50 |
-4.90 |
6,598 |
43,577 |
-339 |
Oct14 |
140516 |
494.30 |
497.00 |
489.80 |
490.60 |
-4.80 |
2,012 |
20,805 |
-1,300 |
Dec14 |
140516 |
501.30 |
504.80 |
497.70 |
498.90 |
-4.70 |
284 |
8,259 |
+5 |
Mar15 |
140516 |
510.00 |
512.50 |
507.10 |
507.90 |
-4.20 |
156 |
6,172 |
-28 |
May15 |
140516 |
515.00 |
515.90 |
511.00 |
511.70 |
-3.80 |
26 |
2,474 |
+34 |
Total Volume and Open Interest |
9,135 |
83,120 |
-1,628 |
Cotton(ICE) |
Jul14 |
140516 |
90.44 |
90.84 |
89.76 |
89.82 |
-0.54 |
9,983 |
116,325 |
+743 |
Oct14 |
140516 |
82.42 |
82.42 |
82.22 |
82.22 |
-0.17 |
14 |
115 |
+13 |
Dec14 |
140516 |
82.61 |
82.80 |
82.18 |
82.34 |
-0.28 |
4,320 |
67,991 |
+969 |
Mar15 |
140516 |
82.04 |
82.04 |
81.53 |
81.63 |
-0.28 |
195 |
5,800 |
+96 |
May15 |
140516 |
82.22 |
82.22 |
81.75 |
81.75 |
-0.30 |
25 |
595 |
+14 |
Jul15 |
140516 |
82.32 |
82.32 |
81.79 |
81.79 |
-0.32 |
0 |
709 |
+0 |
Total Volume and Open Interest |
14,541 |
192,528 |
+1,835 |
Lumber(CME) |
Jul14 |
140516 |
332.5 |
333.9 |
324.0 |
324.2 |
-5.4 |
265 |
3,471 |
+18 |
Sep14 |
140516 |
337.8 |
339.0 |
331.6 |
333.0 |
-6.7 |
146 |
676 |
+61 |
Nov14 |
140516 |
335.0 |
339.0 |
331.0 |
331.0 |
-4.0 |
6 |
109 |
+5 |
Jan15 |
140516 |
341.5 |
344.0 |
333.0 |
333.0 |
-9.5 |
0 |
13 |
+0 |
Total Volume and Open Interest |
481 |
4,375 |
+42 |
Crude Oil(NYM) |
Jun14 |
140516 |
101.56 |
102.23 |
101.39 |
102.02 |
+0.52 |
234,477 |
156,426 |
-15,241 |
Jul14 |
140516 |
101.15 |
101.77 |
100.97 |
101.58 |
+0.45 |
128,173 |
277,610 |
+15,911 |
Aug14 |
140516 |
100.38 |
100.90 |
100.23 |
100.76 |
+0.38 |
38,799 |
135,810 |
-201 |
Sep14 |
140516 |
99.48 |
99.93 |
99.36 |
99.82 |
+0.34 |
41,500 |
118,723 |
+818 |
Oct14 |
140516 |
98.73 |
98.94 |
98.40 |
98.86 |
+0.32 |
17,746 |
68,488 |
+1,733 |
Nov14 |
140516 |
97.85 |
97.99 |
97.52 |
97.92 |
+0.30 |
10,350 |
47,580 |
-13 |
Dec14 |
140516 |
96.76 |
97.13 |
96.62 |
97.04 |
+0.28 |
56,531 |
226,110 |
+2,589 |
Jan15 |
140516 |
96.12 |
96.20 |
96.06 |
96.17 |
+0.26 |
3,618 |
51,701 |
+219 |
Feb15 |
140516 |
95.30 |
95.40 |
95.07 |
95.36 |
+0.24 |
2,130 |
28,511 |
-165 |
Mar15 |
140516 |
94.59 |
94.66 |
94.55 |
94.64 |
+0.23 |
5,988 |
48,417 |
-647 |
Apr15 |
140516 |
93.89 |
94.00 |
93.81 |
93.93 |
+0.21 |
990 |
21,591 |
+224 |
May15 |
140516 |
93.25 |
93.31 |
93.25 |
93.31 |
+0.21 |
524 |
18,702 |
+76 |
Jun15 |
140516 |
92.69 |
92.75 |
92.61 |
92.74 |
+0.20 |
9,315 |
70,683 |
+1,103 |
Jul15 |
140516 |
92.00 |
92.07 |
92.00 |
92.07 |
+0.19 |
480 |
19,602 |
+209 |
Aug15 |
140516 |
91.45 |
91.46 |
91.45 |
91.46 |
+0.18 |
169 |
16,282 |
+7 |
Sep15 |
140516 |
90.96 |
90.96 |
90.87 |
90.95 |
+0.17 |
227 |
24,490 |
-19 |
Total Volume and Open Interest |
578,514 |
1,635,404 |
+8,001 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140516 |
101.575 |
102.225 |
101.400 |
102.025 |
+0.525 |
3,342 |
1,199 |
-70 |
Jul14 |
140516 |
101.200 |
101.750 |
101.000 |
101.575 |
+0.450 |
461 |
2,357 |
+110 |
Aug14 |
140516 |
100.775 |
100.850 |
100.275 |
100.750 |
+0.375 |
113 |
750 |
-13 |
Sep14 |
140516 |
99.625 |
99.825 |
99.625 |
99.825 |
+0.350 |
99 |
883 |
+38 |
Oct14 |
140516 |
98.850 |
98.850 |
98.850 |
98.850 |
+0.300 |
22 |
342 |
+22 |
Nov14 |
140516 |
97.925 |
97.925 |
97.925 |
97.925 |
+0.300 |
12 |
4 |
-12 |
Dec14 |
140516 |
97.000 |
97.050 |
97.000 |
97.050 |
+0.300 |
12 |
399 |
+12 |
Jan15 |
140516 |
96.175 |
96.175 |
96.175 |
96.175 |
+0.275 |
0 |
1 |
+0 |
Feb15 |
140516 |
95.350 |
95.350 |
95.350 |
95.350 |
+0.225 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,061 |
6,014 |
+87 |
Heating Oil(NYM) |
Jun14 |
140516 |
295.37 |
296.94 |
294.77 |
295.36 |
+0.30 |
42,424 |
66,603 |
-2,541 |
Jul14 |
140516 |
294.70 |
296.32 |
294.28 |
294.86 |
+0.34 |
23,589 |
61,141 |
+3,740 |
Aug14 |
140516 |
294.81 |
295.94 |
294.00 |
294.59 |
+0.38 |
10,682 |
24,806 |
+1,330 |
Sep14 |
140516 |
294.52 |
295.83 |
293.98 |
294.54 |
+0.45 |
6,961 |
20,069 |
+427 |
Oct14 |
140516 |
293.93 |
295.67 |
293.73 |
294.47 |
+0.50 |
3,840 |
13,242 |
+263 |
Nov14 |
140516 |
294.37 |
295.52 |
294.24 |
294.37 |
+0.53 |
2,366 |
9,251 |
+750 |
Dec14 |
140516 |
293.93 |
295.36 |
293.50 |
294.14 |
+0.54 |
8,150 |
31,211 |
-1,349 |
Jan15 |
140516 |
293.64 |
295.01 |
293.64 |
293.78 |
+0.56 |
854 |
9,882 |
-106 |
Feb15 |
140516 |
292.78 |
293.84 |
292.78 |
292.95 |
+0.57 |
409 |
4,073 |
+80 |
Mar15 |
140516 |
292.03 |
292.72 |
291.53 |
291.53 |
+0.55 |
297 |
4,934 |
-12 |
Apr15 |
140516 |
290.42 |
290.45 |
289.76 |
289.76 |
+0.53 |
104 |
3,214 |
-13 |
May15 |
140516 |
289.30 |
289.30 |
288.31 |
288.31 |
+0.48 |
172 |
2,498 |
-40 |
Jun15 |
140516 |
287.98 |
287.98 |
287.12 |
287.21 |
+0.45 |
921 |
14,636 |
+61 |
Jul15 |
140516 |
286.44 |
286.44 |
286.44 |
286.44 |
+0.40 |
99 |
901 |
+69 |
Total Volume and Open Interest |
101,823 |
279,090 |
+2,775 |
Gasoline(NYMEX) |
Jun14 |
140516 |
296.41 |
298.66 |
295.74 |
297.35 |
+0.93 |
72,465 |
85,381 |
-3,364 |
Jul14 |
140516 |
294.38 |
296.71 |
293.81 |
295.55 |
+1.03 |
62,704 |
105,290 |
+4,921 |
Aug14 |
140516 |
291.22 |
293.29 |
290.59 |
292.03 |
+0.93 |
32,626 |
44,043 |
+1,977 |
Sep14 |
140516 |
287.55 |
288.78 |
286.36 |
287.60 |
+0.77 |
19,759 |
33,840 |
+713 |
Oct14 |
140516 |
271.21 |
272.77 |
271.21 |
271.57 |
+0.57 |
8,111 |
22,339 |
+68 |
Nov14 |
140516 |
266.52 |
268.17 |
266.52 |
267.16 |
+0.65 |
5,159 |
14,489 |
-528 |
Dec14 |
140516 |
264.29 |
265.22 |
263.36 |
264.24 |
+0.77 |
5,846 |
20,537 |
-169 |
Jan15 |
140516 |
262.39 |
263.50 |
262.39 |
262.69 |
+0.75 |
1,242 |
7,541 |
-47 |
Feb15 |
140516 |
262.54 |
263.15 |
262.20 |
262.29 |
+0.70 |
1,049 |
3,072 |
+760 |
Mar15 |
140516 |
262.85 |
262.85 |
262.85 |
262.85 |
+0.61 |
102 |
2,680 |
+51 |
Total Volume and Open Interest |
209,248 |
344,229 |
+4,546 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140516 |
297.40 |
297.40 |
297.40 |
297.40 |
+1.00 |
0 |
1 |
+0 |
Jul14 |
140516 |
295.60 |
295.60 |
295.55 |
295.60 |
+1.10 |
|
|
|
Aug14 |
140516 |
292.00 |
292.03 |
292.00 |
292.00 |
+0.90 |
|
|
|
Sep14 |
140516 |
287.60 |
287.60 |
287.60 |
287.60 |
+0.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun14 |
140516 |
4.449 |
4.458 |
4.407 |
4.413 |
-0.056 |
73,564 |
93,365 |
-3,104 |
Jul14 |
140516 |
4.453 |
4.468 |
4.416 |
4.421 |
-0.057 |
44,376 |
206,984 |
+3,343 |
Aug14 |
140516 |
4.450 |
4.458 |
4.409 |
4.414 |
-0.056 |
12,324 |
68,117 |
+211 |
Sep14 |
140516 |
4.420 |
4.424 |
4.384 |
4.388 |
-0.055 |
8,118 |
61,096 |
+28 |
Oct14 |
140516 |
4.432 |
4.436 |
4.390 |
4.395 |
-0.054 |
20,521 |
98,394 |
-3,437 |
Nov14 |
140516 |
4.473 |
4.473 |
4.437 |
4.438 |
-0.054 |
6,281 |
43,899 |
-515 |
Dec14 |
140516 |
4.593 |
4.593 |
4.540 |
4.546 |
-0.052 |
4,957 |
67,707 |
-181 |
Jan15 |
140516 |
4.649 |
4.651 |
4.610 |
4.616 |
-0.052 |
10,071 |
71,106 |
+888 |
Feb15 |
140516 |
4.642 |
4.642 |
4.591 |
4.591 |
-0.051 |
1,393 |
27,129 |
+76 |
Mar15 |
140516 |
4.520 |
4.530 |
4.496 |
4.496 |
-0.048 |
6,281 |
47,891 |
-259 |
Apr15 |
140516 |
4.103 |
4.103 |
4.081 |
4.094 |
-0.009 |
7,937 |
55,944 |
-1,499 |
May15 |
140516 |
4.076 |
4.077 |
4.065 |
4.068 |
-0.008 |
1,717 |
27,126 |
-177 |
Jun15 |
140516 |
4.100 |
4.100 |
4.084 |
4.088 |
-0.007 |
320 |
15,989 |
+146 |
Jul15 |
140516 |
4.112 |
4.113 |
4.112 |
4.113 |
-0.007 |
59 |
9,725 |
-2 |
Aug15 |
140516 |
4.108 |
4.115 |
4.108 |
4.109 |
-0.007 |
13 |
12,862 |
-1 |
Sep15 |
140516 |
4.087 |
4.099 |
4.087 |
4.094 |
-0.008 |
507 |
7,778 |
+274 |
Total Volume and Open Interest |
201,581 |
1,021,047 |
-2,754 |
Brent Crude Oil(ICE) |
Jun14 |
140515 |
110.21 |
110.60 |
109.75 |
110.44 |
+0.25 |
130,635 |
82,235 |
-26,134 |
Jul14 |
140516 |
108.96 |
110.05 |
108.88 |
109.75 |
+0.66 |
258,580 |
323,581 |
+21,503 |
Aug14 |
140516 |
108.50 |
109.19 |
108.18 |
108.94 |
+0.56 |
102,582 |
220,993 |
-5,962 |
Sep14 |
140516 |
107.69 |
108.35 |
107.45 |
108.14 |
+0.49 |
54,621 |
150,197 |
-1,538 |
Oct14 |
140516 |
107.17 |
107.69 |
106.84 |
107.49 |
+0.45 |
28,716 |
85,229 |
+4,108 |
Nov14 |
140516 |
106.59 |
107.14 |
106.35 |
106.97 |
+0.41 |
19,846 |
64,103 |
+539 |
Dec14 |
140516 |
106.12 |
106.66 |
105.88 |
106.47 |
+0.38 |
62,445 |
172,893 |
-1,938 |
Jan15 |
140516 |
105.64 |
106.15 |
105.44 |
105.99 |
+0.36 |
8,789 |
50,814 |
+1,843 |
Feb15 |
140516 |
105.05 |
105.58 |
105.04 |
105.51 |
+0.33 |
4,710 |
23,562 |
+310 |
Mar15 |
140516 |
105.00 |
105.13 |
105.00 |
105.06 |
+0.29 |
5,721 |
32,749 |
+350 |
Apr15 |
140516 |
104.50 |
104.65 |
104.50 |
104.65 |
+0.28 |
2,176 |
17,572 |
+303 |
May15 |
140516 |
104.24 |
104.24 |
104.24 |
104.24 |
+0.28 |
1,046 |
15,371 |
+439 |
Jun15 |
140516 |
103.70 |
103.96 |
103.38 |
103.83 |
+0.28 |
11,398 |
77,925 |
+1,697 |
Jul15 |
140516 |
103.48 |
103.48 |
103.48 |
103.48 |
+0.28 |
389 |
16,822 |
+138 |
Total Volume and Open Interest |
698,919 |
1,533,794 |
-20,078 |
Gas Oil(ICE) |
Jun14 |
140516 |
914.00 |
916.75 |
911.25 |
916.25 |
+2.25 |
67,199 |
128,781 |
-1,017 |
Jul14 |
140516 |
910.75 |
914.25 |
908.50 |
913.75 |
+2.75 |
47,130 |
94,982 |
+1,856 |
Aug14 |
140516 |
909.25 |
912.50 |
906.75 |
912.25 |
+3.25 |
22,751 |
47,555 |
-900 |
Sep14 |
140516 |
908.25 |
911.50 |
905.75 |
911.50 |
+3.50 |
14,516 |
40,856 |
+1,639 |
Oct14 |
140516 |
905.25 |
910.50 |
905.25 |
910.50 |
+3.75 |
7,135 |
38,324 |
+463 |
Nov14 |
140516 |
903.25 |
908.50 |
903.00 |
908.50 |
+3.75 |
2,008 |
23,823 |
+373 |
Dec14 |
140516 |
902.25 |
905.75 |
900.00 |
905.75 |
+3.75 |
16,536 |
76,938 |
-1,927 |
Jan15 |
140516 |
901.50 |
902.50 |
900.25 |
902.50 |
+4.00 |
810 |
15,263 |
+128 |
Total Volume and Open Interest |
178,085 |
466,522 |
+615 |
Ethanol(CBOT) |
May14 |
140505 |
2.104 |
2.105 |
2.085 |
2.100 |
-0.043 |
128 |
157 |
-93 |
Jun14 |
140516 |
2.190 |
2.278 |
2.190 |
2.240 |
+0.064 |
530 |
1,177 |
-149 |
Jul14 |
140516 |
2.192 |
2.192 |
2.118 |
2.146 |
+0.039 |
596 |
1,577 |
+187 |
Aug14 |
140516 |
2.086 |
2.086 |
2.047 |
2.059 |
+0.023 |
164 |
1,060 |
+22 |
Sep14 |
140516 |
1.999 |
2.002 |
1.989 |
1.998 |
+0.013 |
112 |
591 |
+61 |
Oct14 |
140516 |
1.942 |
1.947 |
1.935 |
1.941 |
+0.010 |
12 |
736 |
-8 |
Nov14 |
140516 |
1.893 |
1.899 |
1.893 |
1.895 |
+0.012 |
47 |
445 |
-1 |
Dec14 |
140516 |
1.855 |
1.855 |
1.855 |
1.855 |
+0.007 |
4 |
561 |
+0 |
Total Volume and Open Interest |
1,467 |
6,990 |
+114 |
WTI Crude Oil(ICE) |
Jun14 |
140516 |
101.63 |
102.22 |
101.39 |
102.02 |
+0.52 |
39,841 |
48,186 |
-6,271 |
Jul14 |
140516 |
101.21 |
101.76 |
100.97 |
101.58 |
+0.45 |
40,572 |
71,326 |
+3,403 |
Aug14 |
140516 |
100.53 |
100.89 |
100.23 |
100.76 |
+0.38 |
9,220 |
30,784 |
+1,382 |
Sep14 |
140516 |
99.45 |
99.93 |
99.45 |
99.82 |
+0.34 |
5,967 |
31,261 |
+583 |
Oct14 |
140516 |
98.55 |
98.86 |
98.55 |
98.86 |
+0.32 |
3,902 |
17,327 |
+288 |
Nov14 |
140516 |
97.90 |
97.92 |
97.90 |
97.92 |
+0.30 |
2,213 |
13,434 |
+415 |
Dec14 |
140516 |
97.00 |
97.13 |
96.84 |
97.04 |
+0.28 |
12,940 |
104,177 |
-1,044 |
Jan15 |
140516 |
96.15 |
96.17 |
96.06 |
96.17 |
+0.26 |
1,288 |
9,933 |
+319 |
Feb15 |
140516 |
95.36 |
95.36 |
95.36 |
95.36 |
+0.24 |
606 |
3,418 |
+129 |
Mar15 |
140516 |
94.64 |
94.64 |
94.64 |
94.64 |
+0.23 |
1,284 |
12,415 |
+37 |
Apr15 |
140516 |
93.93 |
93.93 |
93.93 |
93.93 |
+0.21 |
84 |
967 |
-4 |
May15 |
140516 |
93.31 |
93.31 |
93.31 |
93.31 |
+0.21 |
83 |
1,675 |
+25 |
Jun15 |
140516 |
92.65 |
92.74 |
92.65 |
92.74 |
+0.20 |
2,141 |
27,752 |
+451 |
Jul15 |
140516 |
92.07 |
92.07 |
92.07 |
92.07 |
+0.19 |
47 |
1,651 |
+7 |
Aug15 |
140516 |
91.40 |
91.46 |
91.30 |
91.46 |
+0.18 |
58 |
1,052 |
+1 |
Sep15 |
140516 |
90.95 |
90.95 |
90.95 |
90.95 |
+0.17 |
14 |
6,239 |
+6 |
Total Volume and Open Interest |
126,781 |
499,680 |
+469 |
US Dollar Index(ICE) |
Jun14 |
140516 |
80.060 |
80.180 |
80.030 |
80.107 |
+0.042 |
15,352 |
46,642 |
-972 |
Sep14 |
140516 |
80.205 |
80.285 |
80.160 |
80.225 |
+0.042 |
583 |
2,653 |
-38 |
Dec14 |
140516 |
80.400 |
80.400 |
80.310 |
80.355 |
+0.043 |
7 |
199 |
+3 |
Total Volume and Open Interest |
15,943 |
49,526 |
-1,006 |
Australian Dollar(CME) |
Jun14 |
140516 |
93.38 |
93.53 |
93.16 |
93.47 |
+0.09 |
56,075 |
108,154 |
+1,692 |
Sep14 |
140516 |
92.87 |
92.90 |
92.62 |
92.89 |
+0.09 |
599 |
996 |
+181 |
Dec14 |
140516 |
92.30 |
92.30 |
92.21 |
92.30 |
+0.09 |
0 |
16 |
+0 |
Total Volume and Open Interest |
56,674 |
109,175 |
+1,873 |
British Pound(CME) |
Jun14 |
140516 |
167.86 |
168.40 |
167.80 |
168.17 |
+0.26 |
115,702 |
229,714 |
+1,002 |
Sep14 |
140516 |
167.77 |
168.25 |
167.71 |
168.05 |
+0.26 |
550 |
1,749 |
+288 |
Dec14 |
140516 |
167.90 |
167.90 |
167.65 |
167.90 |
+0.25 |
2 |
85 |
+0 |
Total Volume and Open Interest |
116,254 |
231,623 |
+1,290 |
Canadian Dollar(CME) |
Jun14 |
140516 |
91.82 |
92.05 |
91.77 |
91.96 |
+0.09 |
37,415 |
109,934 |
-785 |
Sep14 |
140516 |
91.65 |
91.80 |
91.59 |
91.76 |
+0.09 |
184 |
7,561 |
+20 |
Dec14 |
140516 |
91.48 |
91.58 |
91.42 |
91.56 |
+0.09 |
28 |
2,647 |
+9 |
Mar15 |
140516 |
91.35 |
91.35 |
91.26 |
91.35 |
+0.09 |
23 |
456 |
+15 |
Total Volume and Open Interest |
37,650 |
120,891 |
-741 |
Japanese Yen(CME) |
Jun14 |
140516 |
98.48 |
98.68 |
98.37 |
98.53 |
+0.02 |
102,270 |
161,393 |
-1,390 |
Sep14 |
140516 |
98.57 |
98.70 |
98.46 |
98.59 |
+0.02 |
271 |
1,790 |
+26 |
Dec14 |
140516 |
98.67 |
98.67 |
98.64 |
98.67 |
+0.03 |
12 |
92 |
-8 |
Total Volume and Open Interest |
102,554 |
163,336 |
-1,371 |
Swiss Franc(CME) |
Jun14 |
140516 |
112.26 |
112.40 |
112.03 |
112.16 |
-0.21 |
18,893 |
45,528 |
+750 |
Sep14 |
140516 |
112.44 |
112.47 |
112.24 |
112.26 |
-0.21 |
144 |
448 |
+89 |
Dec14 |
140516 |
112.39 |
112.61 |
112.39 |
112.39 |
-0.22 |
0 |
142 |
+0 |
Total Volume and Open Interest |
19,037 |
46,121 |
+839 |
EuroFX(CME) |
Jun14 |
140516 |
137.09 |
137.26 |
136.84 |
136.97 |
-0.17 |
146,960 |
251,937 |
+58 |
Sep14 |
140516 |
137.15 |
137.24 |
136.80 |
136.98 |
-0.17 |
1,042 |
15,631 |
+137 |
Dec14 |
140516 |
137.19 |
137.19 |
136.99 |
136.99 |
-0.18 |
67 |
535 |
+34 |
Total Volume and Open Interest |
148,086 |
268,357 |
+215 |
Mexican Peso(CME) |
May14 |
140516 |
775.25 |
775.25 |
771.75 |
775.25 |
+3.50 |
|
|
|
Jun14 |
140516 |
770.00 |
774.00 |
768.75 |
773.75 |
+3.50 |
29,128 |
119,446 |
+1,170 |
Total Volume and Open Interest |
35,189 |
150,391 |
+1,182 |
Brazilian Real(CME) |
Jun14 |
140516 |
448.80 |
450.80 |
448.80 |
450.25 |
+1.95 |
793 |
13,856 |
-29 |
Jul14 |
140516 |
446.90 |
447.15 |
446.55 |
446.55 |
+1.95 |
8 |
208 |
+2 |
Aug14 |
140516 |
442.65 |
442.65 |
440.65 |
442.65 |
+2.00 |
|
|
|
Sep14 |
140516 |
439.05 |
439.05 |
439.05 |
439.05 |
+1.95 |
23 |
25 |
+23 |
Total Volume and Open Interest |
824 |
20,613 |
-4 |
30-Year T-Bonds(CBOT) |
Jun14 |
140516 |
137~250 |
137~270 |
137~110 |
137~140 |
-0~050 |
382,841 |
761,830 |
+12,715 |
Sep14 |
140516 |
137~000 |
137~040 |
136~200 |
136~220 |
-0~060 |
2,192 |
6,859 |
+911 |
Dec14 |
140516 |
135~150 |
135~210 |
135~150 |
135~150 |
-0~060 |
1 |
42 |
+1 |
Total Volume and Open Interest |
385,034 |
768,731 |
+13,627 |
10-Year T-Notes(CBOT) |
Jun14 |
140516 |
125~300 |
126~005 |
125~220 |
125~250 |
-0~045 |
1,597,706 |
2,662,650 |
-5,094 |
Sep14 |
140516 |
125~030 |
125~050 |
124~275 |
124~300 |
-0~045 |
24,074 |
78,910 |
+11,547 |
Dec14 |
140516 |
124~085 |
124~130 |
124~085 |
124~085 |
-0~045 |
|
|
|
Total Volume and Open Interest |
1,621,780 |
2,741,560 |
+6,453 |
5-Year T-Notes(CBOT) |
Jun14 |
140516 |
120~080 |
120~094 |
120~042 |
120~062 |
-0~014 |
789,391 |
2,093,821 |
-9,732 |
Sep14 |
140516 |
119~156 |
119~172 |
119~126 |
119~142 |
-0~014 |
8,846 |
51,319 |
+2,687 |
Dec14 |
140516 |
119~142 |
119~156 |
119~142 |
119~142 |
-0~014 |
|
|
|
Total Volume and Open Interest |
798,237 |
2,145,140 |
-7,045 |
2 Year T-Notes(CBOT) |
Jun14 |
140516 |
110~024 |
110~026 |
110~016 |
110~022 |
-0~002 |
237,863 |
1,094,211 |
+5,160 |
Sep14 |
140516 |
109~266 |
109~270 |
109~256 |
109~262 |
-0~004 |
32,908 |
56,123 |
+11,219 |
Dec14 |
140516 |
109~262 |
109~266 |
109~262 |
109~262 |
-0~004 |
|
|
|
Total Volume and Open Interest |
270,771 |
1,150,334 |
+16,379 |
Eurodollars(CME) |
Jun14 |
140516 |
99.780 |
99.780 |
99.775 |
99.780 |
unch |
77,045 |
732,598 |
-4,166 |
Sep14 |
140516 |
99.770 |
99.770 |
99.765 |
99.770 |
unch |
141,501 |
734,115 |
+3,939 |
Dec14 |
140516 |
99.740 |
99.740 |
99.735 |
99.740 |
unch |
230,025 |
893,474 |
-3,638 |
Mar15 |
140516 |
99.665 |
99.665 |
99.655 |
99.660 |
-0.005 |
283,630 |
1,052,343 |
-33,031 |
Jun15 |
140516 |
99.515 |
99.520 |
99.500 |
99.505 |
-0.010 |
506,229 |
1,086,315 |
-41,187 |
Sep15 |
140516 |
99.325 |
99.335 |
99.305 |
99.310 |
-0.020 |
398,612 |
1,105,332 |
+23,521 |
Dec15 |
140516 |
99.095 |
99.105 |
99.070 |
99.075 |
-0.025 |
481,627 |
1,341,326 |
+32,750 |
Mar16 |
140516 |
98.840 |
98.850 |
98.810 |
98.815 |
-0.025 |
421,096 |
878,158 |
+35,690 |
Jun16 |
140516 |
98.555 |
98.565 |
98.520 |
98.530 |
-0.025 |
362,872 |
792,217 |
+20,113 |
Sep16 |
140516 |
98.275 |
98.285 |
98.240 |
98.255 |
-0.020 |
247,656 |
539,266 |
+8,207 |
Dec16 |
140516 |
98.020 |
98.025 |
97.980 |
98.000 |
-0.015 |
262,143 |
742,341 |
+8,857 |
Mar17 |
140516 |
97.800 |
97.815 |
97.770 |
97.785 |
-0.015 |
169,750 |
448,424 |
-6,586 |
Jun17 |
140516 |
97.605 |
97.610 |
97.565 |
97.580 |
-0.015 |
103,728 |
248,454 |
-1,702 |
Sep17 |
140516 |
97.425 |
97.435 |
97.390 |
97.405 |
-0.015 |
73,182 |
192,071 |
-3,905 |
Dec17 |
140516 |
97.255 |
97.265 |
97.220 |
97.230 |
-0.015 |
56,161 |
226,170 |
-361 |
Mar18 |
140516 |
97.115 |
97.115 |
97.070 |
97.085 |
-0.015 |
42,913 |
129,055 |
+230 |
Jun18 |
140516 |
96.965 |
96.970 |
96.930 |
96.940 |
-0.015 |
28,910 |
141,144 |
-523 |
Sep18 |
140516 |
96.845 |
96.845 |
96.800 |
96.815 |
-0.010 |
32,166 |
53,624 |
-184 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140516 |
150~31 |
151~05 |
150~12 |
150~18 |
-0~08 |
94,368 |
497,684 |
+10,465 |
Sep14 |
140516 |
149~19 |
149~28 |
149~06 |
149~11 |
-0~08 |
386 |
2,845 |
+141 |
Dec14 |
140516 |
149~11 |
149~19 |
149~11 |
149~11 |
-0~08 |
|
|
|
Total Volume and Open Interest |
94,754 |
500,529 |
+10,606 |
30 Day Federal Funds(CBOT) |
May14 |
140516 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
1,197 |
28,729 |
+926 |
Jun14 |
140516 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
552 |
23,330 |
-295 |
Jul14 |
140516 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
204 |
30,337 |
+72 |
Aug14 |
140516 |
99.900 |
99.905 |
99.895 |
99.900 |
+0.005 |
18 |
17,605 |
+4 |
Sep14 |
140516 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
285 |
19,541 |
+193 |
Oct14 |
140516 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
873 |
14,052 |
-56 |
Total Volume and Open Interest |
27,476 |
344,021 |
+4,326 |
3-Mth Euro-Yen(CME) |
Jun14 |
140516 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140516 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140516 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140516 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140516 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140516 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140516 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140516 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140516 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140516 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140516 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140516 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140516 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140516 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140516 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140516 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140516 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140516 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140516 |
145.22 |
145.33 |
145.20 |
145.31 |
+0.07 |
895 |
19,473 |
-123 |
Sep14 |
140516 |
145.04 |
145.04 |
145.04 |
145.04 |
+0.15 |
2 |
8 |
+2 |
Dec14 |
140516 |
144.47 |
144.47 |
144.47 |
144.47 |
+0.15 |
|
|
|
Total Volume and Open Interest |
897 |
19,481 |
-121 |
Euro-Bund(EUREX) |
Jun14 |
140516 |
146.63 |
146.76 |
146.25 |
146.33 |
-0.32 |
781,335 |
1,195,109 |
+21,463 |
Sep14 |
140516 |
145.54 |
145.59 |
145.13 |
145.20 |
-0.34 |
24,911 |
26,966 |
+9,963 |
Dec14 |
140516 |
143.33 |
143.33 |
143.33 |
143.33 |
+0.18 |
0 |
3 |
+0 |
Total Volume and Open Interest |
806,246 |
1,222,078 |
+31,426 |
Euro-Bobl(EUREX) |
Jun14 |
140516 |
126.67 |
126.71 |
126.52 |
126.55 |
-0.13 |
515,110 |
977,153 |
+24,567 |
Sep14 |
140516 |
127.43 |
127.43 |
127.35 |
127.36 |
-0.14 |
5,412 |
18,128 |
+776 |
Dec14 |
140516 |
126.55 |
126.55 |
126.55 |
126.55 |
-0.13 |
|
|
|
Total Volume and Open Interest |
520,522 |
995,281 |
+25,343 |
3-Mth Euribor(EUREX) |
Jun14 |
140516 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.010 |
308 |
1,645 |
-117 |
Sep14 |
140516 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.015 |
51 |
4,350 |
-43 |
Dec14 |
140516 |
99.790 |
99.790 |
99.790 |
99.790 |
-0.015 |
2 |
2,282 |
+0 |
Total Volume and Open Interest |
523 |
31,210 |
-120 |
Long Gilt(LIFFE) |
Jun14 |
140516 |
111~27 |
111~29 |
111~15 |
111~17 |
-0~12 |
213,755 |
370,894 |
-2,541 |
Sep14 |
140516 |
110~19 |
110~19 |
110~19 |
110~19 |
-0~12 |
1 |
0 |
+0 |
Total Volume and Open Interest |
213,756 |
370,894 |
-2,541 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140516 |
99.47 |
99.49 |
99.46 |
99.46 |
-0.01 |
55,696 |
354,779 |
+421 |
Sep14 |
140516 |
99.44 |
99.45 |
99.41 |
99.42 |
-0.03 |
177,877 |
487,612 |
+11,641 |
Dec14 |
140516 |
99.31 |
99.32 |
99.26 |
99.28 |
-0.03 |
259,636 |
397,108 |
+5,185 |
Mar15 |
140516 |
99.13 |
99.14 |
99.08 |
99.10 |
-0.03 |
190,237 |
293,798 |
-2,435 |
Jun15 |
140516 |
98.90 |
98.92 |
98.85 |
98.88 |
-0.04 |
209,574 |
336,886 |
+10,812 |
Sep15 |
140516 |
98.69 |
98.70 |
98.63 |
98.65 |
-0.05 |
160,142 |
303,815 |
+1,041 |
Total Volume and Open Interest |
1,630,268 |
3,407,212 |
+46,398 |
3-Mth Euribor(LIFFE) |
Jun14 |
140516 |
99.755 |
99.755 |
99.720 |
99.745 |
-0.010 |
94,226 |
467,372 |
+8,440 |
Sep14 |
140516 |
99.795 |
99.810 |
99.785 |
99.785 |
-0.015 |
83,546 |
439,427 |
+9,882 |
Dec14 |
140516 |
99.795 |
99.800 |
99.785 |
99.790 |
-0.015 |
70,065 |
412,069 |
-8,986 |
Total Volume and Open Interest |
764,327 |
3,770,142 |
+20,339 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140516 |
97.32 |
97.33 |
97.32 |
97.33 |
unch |
25,767 |
126,496 |
-911 |
Sep14 |
140516 |
97.33 |
97.35 |
97.33 |
97.34 |
unch |
8,380 |
200,626 |
-2,995 |
Dec14 |
140516 |
97.31 |
97.32 |
97.30 |
97.32 |
unch |
11,662 |
199,119 |
+1,281 |
Mar15 |
140516 |
97.25 |
97.27 |
97.24 |
97.25 |
unch |
19,533 |
172,265 |
+2,153 |
Jun15 |
140516 |
97.17 |
97.19 |
97.14 |
97.16 |
-0.01 |
12,264 |
115,385 |
+5,099 |
Sep15 |
140516 |
97.05 |
97.08 |
97.04 |
97.05 |
-0.01 |
6,215 |
76,884 |
-2,413 |
Dec15 |
140516 |
96.94 |
96.97 |
96.92 |
96.94 |
unch |
3,567 |
43,559 |
+725 |
Mar16 |
140516 |
96.82 |
96.85 |
96.81 |
96.83 |
unch |
2,109 |
27,313 |
+988 |
Jun16 |
140516 |
96.71 |
96.72 |
96.71 |
96.72 |
+0.01 |
45 |
4,101 |
+30 |
Sep16 |
140516 |
96.61 |
96.61 |
96.61 |
96.61 |
+0.01 |
0 |
1,519 |
+0 |
Total Volume and Open Interest |
89,542 |
967,713 |
+3,957 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140516 |
96.25 |
96.31 |
96.24 |
96.29 |
+0.04 |
71,700 |
635,720 |
-53 |
Sep14 |
140516 |
96.29 |
96.29 |
96.29 |
96.29 |
+0.04 |
0 |
15 |
+0 |
Total Volume and Open Interest |
71,700 |
635,735 |
-53 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140516 |
97.15 |
97.19 |
97.13 |
97.17 |
+0.01 |
92,177 |
694,716 |
-15,188 |
Sep14 |
140516 |
97.17 |
97.17 |
97.17 |
97.17 |
+0.01 |
|
|
|
Total Volume and Open Interest |
92,177 |
694,716 |
-15,188 |
Gold(CMX) |
Jun14 |
140516 |
1296.4 |
1298.3 |
1287.7 |
1293.4 |
-0.2 |
120,327 |
170,675 |
-893 |
Aug14 |
140516 |
1296.3 |
1298.1 |
1288.0 |
1293.6 |
-0.3 |
13,041 |
123,884 |
+4,294 |
Oct14 |
140516 |
1297.5 |
1297.5 |
1290.0 |
1293.9 |
-0.3 |
486 |
10,684 |
+22 |
Dec14 |
140516 |
1297.5 |
1298.1 |
1289.4 |
1294.2 |
-0.3 |
1,619 |
37,299 |
+394 |
Feb15 |
140516 |
1294.9 |
1294.9 |
1294.5 |
1294.6 |
-0.3 |
178 |
4,561 |
+100 |
Apr15 |
140516 |
1298.3 |
1298.3 |
1295.0 |
1295.1 |
-0.3 |
5 |
8,415 |
+3 |
Jun15 |
140516 |
1295.6 |
1295.7 |
1295.6 |
1295.7 |
-0.3 |
48 |
7,318 |
+24 |
Aug15 |
140516 |
1296.4 |
1296.4 |
1296.4 |
1296.4 |
-0.2 |
0 |
4,708 |
+0 |
Oct15 |
140516 |
1297.3 |
1297.3 |
1297.3 |
1297.3 |
-0.1 |
0 |
410 |
+0 |
Dec15 |
140516 |
1301.5 |
1301.5 |
1295.0 |
1298.4 |
-0.1 |
104 |
10,671 |
-6 |
Feb16 |
140516 |
1299.9 |
1299.9 |
1299.9 |
1299.9 |
-0.1 |
0 |
763 |
+0 |
Total Volume and Open Interest |
139,835 |
399,829 |
+2,800 |
Silver(CMX) |
May14 |
140516 |
1945.5 |
1945.5 |
1929.2 |
1929.2 |
-15.5 |
198 |
602 |
+38 |
Jul14 |
140516 |
1950.0 |
1953.0 |
1925.5 |
1932.9 |
-15.5 |
43,826 |
100,400 |
-1,314 |
Sep14 |
140516 |
1955.0 |
1955.5 |
1931.0 |
1936.2 |
-15.5 |
2,578 |
9,177 |
-921 |
Dec14 |
140516 |
1957.0 |
1959.0 |
1934.0 |
1940.4 |
-15.5 |
3,224 |
15,305 |
-1,082 |
Mar15 |
140516 |
1943.8 |
1943.8 |
1943.8 |
1943.8 |
-15.4 |
342 |
3,412 |
+180 |
May15 |
140516 |
1946.0 |
1946.0 |
1946.0 |
1946.0 |
-15.4 |
117 |
1,085 |
+103 |
Jul15 |
140516 |
1948.1 |
1948.1 |
1948.1 |
1948.1 |
-15.4 |
757 |
2,981 |
+82 |
Total Volume and Open Interest |
51,841 |
146,560 |
-3,362 |
Platinum(NYMEX) |
Jul14 |
140516 |
1469.8 |
1476.5 |
1461.2 |
1466.1 |
-3.8 |
17,905 |
65,978 |
+2,017 |
Oct14 |
140516 |
1468.0 |
1474.0 |
1464.8 |
1466.6 |
-3.6 |
529 |
3,678 |
+274 |
Jan15 |
140516 |
1467.9 |
1467.9 |
1467.9 |
1467.9 |
-3.6 |
4 |
69 |
+4 |
Apr15 |
140516 |
1467.9 |
1467.9 |
1467.9 |
1467.9 |
-3.6 |
|
|
|
Total Volume and Open Interest |
18,443 |
69,726 |
+2,294 |
Palladium(NYMEX) |
Jun14 |
140516 |
812.10 |
818.05 |
805.00 |
815.00 |
+2.90 |
7,358 |
34,622 |
-655 |
Sep14 |
140516 |
816.20 |
818.50 |
805.65 |
815.75 |
+3.00 |
1,374 |
9,589 |
+614 |
Dec14 |
140516 |
818.25 |
818.25 |
816.15 |
816.15 |
+3.05 |
3 |
236 |
-2 |
Total Volume and Open Interest |
8,756 |
44,457 |
-39 |
Copper(CMX) |
May14 |
140516 |
316.40 |
317.00 |
315.50 |
316.10 |
-0.10 |
441 |
1,523 |
+21 |
Jul14 |
140516 |
314.45 |
315.95 |
312.75 |
314.70 |
+0.25 |
44,938 |
100,963 |
-715 |
Sep14 |
140516 |
312.65 |
314.45 |
311.35 |
313.30 |
+0.45 |
4,583 |
25,571 |
-22 |
Dec14 |
140516 |
311.85 |
312.75 |
310.40 |
312.40 |
+0.55 |
1,595 |
15,722 |
+298 |
Mar15 |
140516 |
312.10 |
312.10 |
311.65 |
311.65 |
+0.55 |
305 |
1,355 |
+92 |
Total Volume and Open Interest |
52,509 |
151,254 |
-356 |
DJIA Index(CBOT) |
Jun14 |
140516 |
16417 |
16475 |
16387 |
16465 |
+44 |
62 |
4,898 |
-7 |
Sep14 |
140516 |
16395 |
16395 |
16350 |
16395 |
+45 |
0 |
3 |
+0 |
Dec14 |
140516 |
16311 |
16311 |
16266 |
16311 |
+45 |
|
|
|
Mar15 |
140516 |
16232 |
16232 |
16187 |
16232 |
+45 |
|
|
|
Total Volume and Open Interest |
62 |
4,901 |
-7 |
E-mini DJIA Index(CBOT) |
Jun14 |
140516 |
16416 |
16471 |
16377 |
16465 |
+44 |
114,270 |
129,785 |
-6,114 |
Sep14 |
140516 |
16350 |
16400 |
16313 |
16395 |
+45 |
48 |
244 |
+23 |
Dec14 |
140516 |
16277 |
16311 |
16277 |
16311 |
+45 |
0 |
14 |
+0 |
Mar15 |
140516 |
16232 |
16232 |
16232 |
16232 |
+45 |
|
|
|
Total Volume and Open Interest |
114,318 |
130,043 |
-6,091 |
S & P 500(CME) |
Jun14 |
140516 |
1866.90 |
1875.60 |
1861.50 |
1874.70 |
+7.40 |
8,297 |
138,555 |
+2,893 |
Sep14 |
140516 |
1862.00 |
1868.90 |
1854.90 |
1867.30 |
+7.40 |
371 |
1,615 |
-59 |
Dec14 |
140516 |
1854.50 |
1861.40 |
1847.40 |
1859.70 |
+7.30 |
300 |
1,319 |
+300 |
Mar15 |
140516 |
1852.30 |
1854.00 |
1840.00 |
1852.30 |
+7.30 |
0 |
393 |
+0 |
Total Volume and Open Interest |
8,968 |
141,882 |
+3,134 |
S & P 500 E-Mini(Globex) |
Jun14 |
140516 |
1867.00 |
1875.75 |
1861.25 |
1874.75 |
+7.50 |
1,186,879 |
2,917,070 |
-10,620 |
Sep14 |
140516 |
1860.00 |
1868.25 |
1854.00 |
1867.25 |
+7.25 |
7,000 |
24,344 |
+3,265 |
Total Volume and Open Interest |
1,193,947 |
2,945,530 |
-7,313 |
NASDAQ 100(CME) |
Jun14 |
140516 |
3567.00 |
3590.00 |
3543.00 |
3582.80 |
+19.50 |
393 |
21,024 |
+110 |
Sep14 |
140516 |
3576.00 |
3578.30 |
3576.00 |
3576.00 |
+19.50 |
0 |
75 |
+0 |
Dec14 |
140516 |
3569.80 |
3569.80 |
3550.30 |
3569.80 |
+19.50 |
|
|
|
Total Volume and Open Interest |
393 |
21,099 |
+110 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140516 |
3563.50 |
3589.50 |
3543.00 |
3582.80 |
+19.50 |
234,686 |
356,683 |
-4,262 |
Sep14 |
140516 |
3559.00 |
3582.00 |
3536.50 |
3576.00 |
+19.50 |
70 |
440 |
+48 |
Total Volume and Open Interest |
234,756 |
357,170 |
-4,214 |
S & P Midcap 400(CME) |
Jun14 |
140516 |
1346.00 |
1352.10 |
1346.00 |
1350.00 |
+6.00 |
3 |
1,278 |
+1 |
Sep14 |
140516 |
1348.00 |
1348.00 |
1342.00 |
1348.00 |
+6.00 |
|
|
|
Dec14 |
140516 |
1343.90 |
1343.90 |
1337.90 |
1343.90 |
+6.00 |
|
|
|
Total Volume and Open Interest |
3 |
1,278 |
+1 |
Volatility Index(CBOE) |
May14 |
140516 |
13.70 |
13.95 |
13.20 |
13.25 |
-0.45 |
65,253 |
117,827 |
-6,623 |
Jun14 |
140516 |
14.86 |
15.05 |
14.55 |
14.65 |
-0.25 |
48,192 |
152,055 |
+5,985 |
Jul14 |
140516 |
15.50 |
15.67 |
15.25 |
15.40 |
-0.15 |
18,092 |
48,214 |
+1,853 |
Aug14 |
140516 |
16.10 |
16.22 |
15.88 |
16.00 |
-0.15 |
10,032 |
31,078 |
-169 |
Total Volume and Open Interest |
155,914 |
422,286 |
+3,248 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140516 |
14120 |
14195 |
14020 |
14175 |
+55 |
9,240 |
59,562 |
-430 |
Sep14 |
140516 |
14150 |
14245 |
14120 |
14230 |
+50 |
4 |
165 |
+0 |
Total Volume and Open Interest |
9,244 |
59,727 |
-430 |
Nikkei 225(SGX) |
Jun14 |
140516 |
14320 |
14370 |
14010 |
14120 |
-190 |
58,043 |
274,390 |
-975 |
Sep14 |
140516 |
14185 |
14185 |
14025 |
14125 |
-185 |
2 |
8,666 |
+3 |
Dec14 |
140516 |
14025 |
14025 |
14025 |
14025 |
-195 |
0 |
27,158 |
+0 |
Total Volume and Open Interest |
58,045 |
319,018 |
-972 |
CAC 40(EURONEXT) |
May14 |
140516 |
4457.0 |
4460.5 |
4418.0 |
4447.0 |
+4.5 |
203,353 |
300,308 |
-27,725 |
Jun14 |
140516 |
4424.5 |
4430.5 |
4383.0 |
4423.5 |
+16.0 |
150,792 |
184,583 |
+85,407 |
Jul14 |
140516 |
4409.0 |
4422.5 |
4377.0 |
4416.5 |
+16.0 |
5 |
1,034 |
+1,006 |
Total Volume and Open Interest |
354,150 |
486,079 |
+58,688 |
Hang Seng Index(HKFE) |
May14 |
140516 |
22532 |
22588 |
22398 |
22575 |
+25 |
50,117 |
87,869 |
-441 |
Jun14 |
140516 |
22358 |
22404 |
22220 |
22396 |
+28 |
1,307 |
10,336 |
+166 |
Total Volume and Open Interest |
51,530 |
101,689 |
-248 |
DAX(EUREX) |
Jun14 |
140516 |
9678.5 |
9689.5 |
9582.5 |
9617.5 |
-38.5 |
81,900 |
132,873 |
+1,118 |
Sep14 |
140516 |
9687.0 |
9696.0 |
9591.5 |
9625.5 |
-38.5 |
102 |
2,409 |
+9 |
Dec14 |
140516 |
9670.0 |
9682.0 |
9623.0 |
9633.5 |
-38.0 |
55 |
470 |
+31 |
Total Volume and Open Interest |
82,057 |
135,752 |
+1,158 |
FT-SE 100(EURONEXT) |
Jun14 |
140516 |
6832.50 |
6852.00 |
6796.00 |
6837.50 |
+17.00 |
71,535 |
568,721 |
+5,773 |
Sep14 |
140516 |
6780.00 |
6790.00 |
6757.50 |
6789.00 |
+18.00 |
136 |
778 |
+55 |
Dec14 |
140516 |
6762.00 |
6762.00 |
6762.00 |
6762.00 |
+18.50 |
83 |
89 |
+0 |
Total Volume and Open Interest |
71,754 |
569,588 |
+5,828 |
SPI 200(SFE) |
Jun14 |
140516 |
5522.0 |
5529.0 |
5476.0 |
5491.0 |
-34.0 |
27,281 |
240,619 |
+471 |
Sep14 |
140516 |
5461.0 |
5461.0 |
5440.0 |
5450.0 |
-34.0 |
29 |
2,887 |
+22 |
Dec14 |
140516 |
5449.0 |
5456.0 |
5437.0 |
5447.0 |
-37.0 |
39 |
2,537 |
+39 |
Total Volume and Open Interest |
28,903 |
251,187 |
+1,281 |
FTSE MIB(ISE) |
Jun14 |
140516 |
20250.00 |
20410.00 |
20020.00 |
20350.00 |
+201.00 |
25,897 |
52,030 |
-671 |
Sep14 |
140516 |
20150.00 |
20300.00 |
20000.00 |
20278.00 |
+194.00 |
80 |
591 |
-12 |
Dec14 |
140516 |
20090.00 |
20173.00 |
20090.00 |
20173.00 |
+186.00 |
1 |
3 |
+1 |
Total Volume and Open Interest |
25,979 |
52,626 |
-681 |
KOSPI 200(KFE) |
Jun14 |
140516 |
262.70 |
263.00 |
261.05 |
262.85 |
+0.10 |
164,841 |
112,476 |
+5,635 |
Sep14 |
140516 |
264.30 |
264.40 |
262.80 |
264.30 |
+0.10 |
386 |
3,709 |
+147 |
Dec14 |
140516 |
266.20 |
266.20 |
266.20 |
266.20 |
+0.10 |
0 |
516 |
+0 |
Total Volume and Open Interest |
165,227 |
117,102 |
+5,782 |
GSCI(CME) |
Jun14 |
140516 |
652.85 |
652.85 |
651.40 |
652.85 |
+1.35 |
425 |
8,724 |
+197 |
Jul14 |
140516 |
646.85 |
646.85 |
645.20 |
646.85 |
+1.55 |
|
|
|
Aug14 |
140516 |
642.25 |
642.25 |
640.60 |
642.25 |
+1.55 |
|
|
|
Total Volume and Open Interest |
828 |
9,264 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|