|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 20, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140520 |
1484.00 |
1501.00 |
1468.50 |
1469.75 |
-15.50 |
62,692 |
273,827 |
-5,857 |
Aug14 |
140520 |
1420.00 |
1432.50 |
1404.50 |
1405.25 |
-14.50 |
5,388 |
29,586 |
+342 |
Sep14 |
140520 |
1293.50 |
1312.25 |
1283.50 |
1284.75 |
-8.50 |
2,588 |
18,307 |
+717 |
Nov14 |
140520 |
1237.00 |
1257.25 |
1231.00 |
1232.25 |
-6.50 |
25,631 |
215,998 |
+283 |
Jan15 |
140520 |
1242.75 |
1262.50 |
1236.75 |
1238.00 |
-6.75 |
2,589 |
21,334 |
+270 |
Mar15 |
140520 |
1248.00 |
1266.00 |
1241.25 |
1242.25 |
-6.75 |
1,426 |
8,203 |
-334 |
May15 |
140520 |
1248.25 |
1264.50 |
1242.50 |
1242.50 |
-6.75 |
509 |
6,162 |
+87 |
Jul15 |
140520 |
1254.75 |
1267.25 |
1245.75 |
1246.00 |
-6.75 |
262 |
8,656 |
+52 |
Aug15 |
140520 |
1246.00 |
1246.00 |
1234.25 |
1234.25 |
-6.75 |
7 |
29 |
+3 |
Sep15 |
140520 |
1227.25 |
1227.25 |
1210.75 |
1210.75 |
-6.00 |
1 |
10 |
-1 |
Nov15 |
140520 |
1205.00 |
1222.50 |
1202.00 |
1202.00 |
-6.75 |
290 |
12,933 |
+209 |
Jan16 |
140520 |
1209.25 |
1209.25 |
1202.50 |
1202.50 |
-6.75 |
0 |
29 |
+0 |
Mar16 |
140520 |
1210.75 |
1210.75 |
1198.75 |
1198.75 |
-6.75 |
0 |
5 |
+0 |
May16 |
140520 |
1198.50 |
1205.25 |
1198.50 |
1198.50 |
-6.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
101,386 |
595,277 |
-4,228 |
Soybean Meal(CBOT) |
Jul14 |
140520 |
489.90 |
499.10 |
485.90 |
486.70 |
-3.80 |
24,459 |
157,314 |
-2,299 |
Aug14 |
140520 |
463.70 |
471.80 |
460.70 |
461.10 |
-3.70 |
4,446 |
26,588 |
+234 |
Sep14 |
140520 |
429.10 |
438.20 |
426.30 |
427.00 |
-3.30 |
1,465 |
12,031 |
+151 |
Oct14 |
140520 |
401.00 |
408.50 |
398.60 |
399.20 |
-2.10 |
649 |
13,040 |
+193 |
Dec14 |
140520 |
396.40 |
405.80 |
394.50 |
395.40 |
-2.00 |
6,490 |
70,152 |
+978 |
Jan15 |
140520 |
398.60 |
404.90 |
394.40 |
394.60 |
-2.10 |
668 |
8,378 |
-108 |
Mar15 |
140520 |
397.00 |
405.00 |
394.80 |
395.20 |
-2.40 |
841 |
7,965 |
+39 |
May15 |
140520 |
398.40 |
403.50 |
394.30 |
394.50 |
-2.60 |
676 |
5,730 |
+23 |
Jul15 |
140520 |
395.80 |
403.60 |
394.10 |
394.10 |
-3.30 |
430 |
4,720 |
+103 |
Aug15 |
140520 |
399.70 |
399.70 |
390.70 |
391.20 |
-3.60 |
37 |
313 |
+7 |
Total Volume and Open Interest |
40,215 |
308,042 |
-653 |
Soybean Oil(CBOT) |
Jul14 |
140520 |
40.42 |
40.62 |
39.93 |
40.07 |
-0.35 |
39,902 |
168,118 |
-1,589 |
Aug14 |
140520 |
40.45 |
40.63 |
39.98 |
40.12 |
-0.33 |
12,438 |
23,322 |
+1,068 |
Sep14 |
140520 |
40.40 |
40.48 |
40.00 |
40.13 |
-0.28 |
3,054 |
12,200 |
+243 |
Oct14 |
140520 |
40.23 |
40.36 |
39.86 |
39.98 |
-0.21 |
1,368 |
13,232 |
+15 |
Dec14 |
140520 |
40.35 |
40.49 |
40.00 |
40.13 |
-0.17 |
8,722 |
79,290 |
+221 |
Jan15 |
140520 |
40.50 |
40.50 |
40.15 |
40.26 |
-0.16 |
461 |
8,230 |
-84 |
Mar15 |
140520 |
40.70 |
40.81 |
40.36 |
40.47 |
-0.13 |
692 |
4,219 |
-112 |
May15 |
140520 |
40.79 |
40.88 |
40.55 |
40.64 |
-0.07 |
355 |
3,064 |
-44 |
Jul15 |
140520 |
40.98 |
41.09 |
40.73 |
40.81 |
-0.07 |
89 |
1,833 |
+11 |
Aug15 |
140520 |
41.10 |
41.10 |
40.75 |
40.83 |
-0.03 |
43 |
495 |
+25 |
Total Volume and Open Interest |
67,167 |
315,694 |
-206 |
Canola(WCE) |
May14 |
140514 |
505.6 |
505.6 |
505.6 |
505.6 |
-5.6 |
0 |
1 |
+0 |
Jul14 |
140520 |
488.0 |
495.3 |
485.4 |
489.4 |
+1.4 |
12,041 |
76,914 |
+2,424 |
Nov14 |
140520 |
485.4 |
490.6 |
482.9 |
487.3 |
+5.1 |
5,937 |
56,152 |
+1,177 |
Jan15 |
140520 |
491.0 |
492.0 |
488.4 |
491.2 |
+5.0 |
353 |
17,142 |
+54 |
Mar15 |
140520 |
490.1 |
493.9 |
490.1 |
493.0 |
+5.0 |
126 |
5,280 |
-1 |
Total Volume and Open Interest |
18,555 |
160,118 |
+3,654 |
Corn(CBOT) |
Jul14 |
140520 |
477.75 |
481.25 |
473.00 |
473.50 |
-3.75 |
92,663 |
576,556 |
-9,723 |
Sep14 |
140520 |
475.50 |
479.25 |
471.50 |
472.25 |
-3.25 |
24,644 |
192,950 |
+1,245 |
Dec14 |
140520 |
475.75 |
479.50 |
471.25 |
472.00 |
-3.75 |
51,041 |
410,431 |
-5,251 |
Mar15 |
140520 |
484.00 |
487.50 |
480.25 |
481.00 |
-3.00 |
2,799 |
62,168 |
-40 |
May15 |
140520 |
490.00 |
493.25 |
487.00 |
487.25 |
-2.75 |
821 |
13,471 |
-13 |
Jul15 |
140520 |
495.25 |
499.50 |
492.50 |
492.50 |
-3.00 |
965 |
23,189 |
+163 |
Sep15 |
140520 |
490.50 |
490.50 |
483.25 |
483.25 |
-3.50 |
253 |
1,882 |
+144 |
Dec15 |
140520 |
481.00 |
484.50 |
476.50 |
476.75 |
-4.00 |
2,562 |
45,378 |
+609 |
Mar16 |
140520 |
490.25 |
491.75 |
485.75 |
485.75 |
-4.00 |
19 |
685 |
+10 |
May16 |
140520 |
490.25 |
494.25 |
490.25 |
490.25 |
-4.00 |
10 |
51 |
+2 |
Total Volume and Open Interest |
175,803 |
1,329,484 |
-12,848 |
Wheat(CBOT) |
Jul14 |
140520 |
674.00 |
686.00 |
666.00 |
670.50 |
-4.00 |
48,213 |
215,293 |
-792 |
Sep14 |
140520 |
683.75 |
695.00 |
676.00 |
680.50 |
-3.25 |
12,646 |
52,777 |
+2,528 |
Dec14 |
140520 |
699.75 |
710.75 |
692.00 |
697.00 |
-2.75 |
10,501 |
64,009 |
-613 |
Mar15 |
140520 |
719.00 |
724.00 |
708.75 |
711.50 |
-2.75 |
1,492 |
20,205 |
+294 |
May15 |
140520 |
729.25 |
731.25 |
715.25 |
719.00 |
-3.00 |
178 |
2,540 |
+32 |
Jul15 |
140520 |
716.25 |
730.75 |
715.25 |
717.50 |
-2.75 |
677 |
10,263 |
+273 |
Total Volume and Open Interest |
74,070 |
369,632 |
+1,889 |
Wheat(KCBT) |
Jul14 |
140520 |
769.00 |
785.75 |
766.00 |
768.25 |
-0.50 |
12,884 |
88,147 |
-2,113 |
Sep14 |
140520 |
775.00 |
790.75 |
772.00 |
774.00 |
-0.50 |
3,861 |
20,958 |
+386 |
Dec14 |
140520 |
788.25 |
802.25 |
783.25 |
785.25 |
-1.75 |
4,034 |
31,440 |
+384 |
Mar15 |
140520 |
802.00 |
805.00 |
789.00 |
789.00 |
-2.00 |
428 |
3,662 |
+90 |
May15 |
140520 |
784.75 |
785.75 |
784.75 |
784.75 |
-1.00 |
89 |
389 |
-17 |
Jul15 |
140520 |
779.00 |
789.00 |
772.50 |
774.25 |
unch |
209 |
2,374 |
+25 |
Total Volume and Open Interest |
21,507 |
147,714 |
-1,247 |
Wheat(MGE) |
Jul14 |
140520 |
739.50 |
753.75 |
737.75 |
738.25 |
-0.50 |
4,036 |
33,789 |
-297 |
Sep14 |
140520 |
749.00 |
761.00 |
746.00 |
746.25 |
-0.50 |
2,049 |
16,077 |
+942 |
Dec14 |
140520 |
761.25 |
770.50 |
755.00 |
755.75 |
-0.25 |
1,307 |
16,766 |
+117 |
Mar15 |
140520 |
774.25 |
776.25 |
761.75 |
761.75 |
-1.50 |
456 |
5,293 |
+139 |
May15 |
140520 |
776.50 |
778.00 |
765.75 |
765.75 |
-0.50 |
53 |
484 |
-13 |
Total Volume and Open Interest |
7,935 |
72,869 |
+901 |
Oats(CBOT) |
Jul14 |
140520 |
334.25 |
335.00 |
331.50 |
334.25 |
+0.75 |
682 |
4,514 |
-154 |
Sep14 |
140520 |
323.25 |
323.25 |
322.00 |
323.25 |
+1.25 |
83 |
209 |
+42 |
Dec14 |
140520 |
325.00 |
325.00 |
321.50 |
321.75 |
-2.25 |
180 |
2,335 |
+122 |
Mar15 |
140520 |
319.75 |
322.75 |
318.50 |
318.50 |
-4.25 |
7 |
168 |
+6 |
Total Volume and Open Interest |
953 |
7,234 |
+17 |
Rough Rice(CBOT) |
May14 |
140514 |
15.20 |
15.23 |
15.20 |
15.20 |
-0.02 |
0 |
12 |
+0 |
Jul14 |
140520 |
15.34 |
15.34 |
15.28 |
15.30 |
-0.02 |
274 |
5,952 |
+47 |
Sep14 |
140520 |
14.45 |
14.45 |
14.40 |
14.44 |
-0.01 |
116 |
1,800 |
+19 |
Nov14 |
140520 |
14.55 |
14.58 |
14.51 |
14.56 |
-0.03 |
30 |
580 |
+23 |
Total Volume and Open Interest |
420 |
8,338 |
+89 |
Live Cattle(CME) |
Jun14 |
140520 |
139.550 |
139.600 |
138.575 |
138.750 |
-0.650 |
14,767 |
91,075 |
-3,771 |
Aug14 |
140520 |
140.700 |
140.900 |
139.735 |
140.100 |
-0.450 |
13,602 |
151,162 |
+3,190 |
Oct14 |
140520 |
144.350 |
144.700 |
143.350 |
143.750 |
-0.485 |
2,724 |
53,707 |
+316 |
Dec14 |
140520 |
146.550 |
146.825 |
145.550 |
145.850 |
-0.600 |
2,439 |
28,949 |
+415 |
Feb15 |
140520 |
147.485 |
148.035 |
146.825 |
147.200 |
-0.350 |
1,377 |
13,535 |
+349 |
Apr15 |
140520 |
148.300 |
148.785 |
147.700 |
148.000 |
-0.300 |
455 |
5,621 |
+157 |
Total Volume and Open Interest |
35,498 |
346,210 |
+719 |
Feeder Cattle(CME) |
May14 |
140520 |
188.650 |
189.250 |
188.500 |
189.050 |
+0.565 |
1,615 |
3,951 |
-275 |
Aug14 |
140520 |
196.550 |
197.900 |
195.400 |
195.935 |
-0.265 |
2,127 |
27,981 |
+190 |
Sep14 |
140520 |
197.600 |
198.750 |
196.400 |
197.000 |
-0.300 |
274 |
4,151 |
+16 |
Oct14 |
140520 |
197.550 |
198.485 |
196.285 |
197.100 |
-0.280 |
503 |
6,061 |
+175 |
Nov14 |
140520 |
196.500 |
197.250 |
195.200 |
195.900 |
-0.335 |
233 |
2,819 |
+57 |
Jan15 |
140520 |
192.000 |
192.600 |
190.400 |
190.900 |
-0.300 |
209 |
2,016 |
+97 |
Mar15 |
140520 |
190.400 |
191.300 |
189.285 |
189.700 |
-0.835 |
48 |
479 |
+21 |
Total Volume and Open Interest |
5,010 |
47,526 |
+282 |
Lean Hogs(CME) |
Jun14 |
140520 |
119.500 |
119.830 |
118.480 |
118.600 |
-0.785 |
11,950 |
51,209 |
-803 |
Jul14 |
140520 |
125.930 |
126.050 |
124.580 |
125.180 |
-0.500 |
9,634 |
61,280 |
+1,339 |
Aug14 |
140520 |
126.580 |
127.900 |
126.180 |
127.100 |
+0.500 |
4,836 |
49,212 |
+320 |
Oct14 |
140520 |
106.750 |
107.650 |
106.600 |
107.250 |
+0.250 |
2,069 |
44,078 |
+196 |
Dec14 |
140520 |
94.680 |
95.100 |
94.250 |
94.800 |
+0.450 |
1,892 |
32,469 |
+177 |
Feb15 |
140520 |
90.200 |
90.350 |
89.650 |
90.300 |
+0.165 |
258 |
11,252 |
+134 |
Apr15 |
140520 |
88.580 |
89.000 |
88.500 |
88.850 |
+0.350 |
48 |
6,994 |
+26 |
May15 |
140520 |
93.000 |
93.000 |
92.800 |
92.800 |
+0.100 |
2 |
315 |
+1 |
Total Volume and Open Interest |
30,715 |
259,425 |
+1,412 |
Class III Milk(CME) |
May14 |
140520 |
22.59 |
22.62 |
22.54 |
22.58 |
+0.02 |
116 |
4,910 |
-20 |
Jun14 |
140520 |
20.16 |
20.40 |
20.09 |
20.27 |
+0.08 |
190 |
4,655 |
-21 |
Jul14 |
140520 |
19.79 |
20.13 |
19.75 |
20.07 |
+0.25 |
149 |
3,471 |
+18 |
Aug14 |
140520 |
19.84 |
20.16 |
19.84 |
20.05 |
+0.18 |
71 |
2,798 |
+10 |
Sep14 |
140520 |
19.92 |
20.08 |
19.84 |
20.03 |
+0.19 |
7 |
2,482 |
+2 |
Total Volume and Open Interest |
715 |
27,099 |
+102 |
Cocoa(ICE) |
Jul14 |
140520 |
2930 |
2974 |
2922 |
2968 |
+38 |
5,780 |
90,467 |
-887 |
Sep14 |
140520 |
2941 |
2983 |
2933 |
2978 |
+37 |
2,289 |
39,783 |
+585 |
Dec14 |
140520 |
2949 |
2991 |
2943 |
2985 |
+34 |
1,340 |
38,931 |
+304 |
Mar15 |
140520 |
2968 |
3000 |
2966 |
2997 |
+31 |
651 |
21,866 |
+66 |
May15 |
140520 |
2974 |
3003 |
2974 |
3001 |
+28 |
39 |
4,395 |
+7 |
Jul15 |
140520 |
2981 |
3003 |
2981 |
3003 |
+28 |
52 |
2,544 |
+5 |
Sep15 |
140520 |
2986 |
3008 |
2986 |
3007 |
+30 |
5 |
800 |
-1 |
Total Volume and Open Interest |
10,159 |
198,888 |
+80 |
Coffee "C"(ICE) |
May14 |
140519 |
180.15 |
180.15 |
180.15 |
180.15 |
-2.35 |
5 |
31 |
-2 |
Jul14 |
140520 |
183.90 |
186.40 |
180.05 |
185.70 |
+2.20 |
13,569 |
78,567 |
-460 |
Sep14 |
140520 |
186.05 |
188.60 |
182.50 |
187.95 |
+2.20 |
3,776 |
29,981 |
+84 |
Dec14 |
140520 |
189.50 |
191.65 |
185.50 |
191.20 |
+2.35 |
2,370 |
26,497 |
+46 |
Mar15 |
140520 |
192.85 |
193.75 |
188.10 |
193.75 |
+2.45 |
793 |
14,996 |
+340 |
May15 |
140520 |
193.90 |
195.20 |
189.50 |
194.85 |
+2.45 |
80 |
3,809 |
+18 |
Total Volume and Open Interest |
20,780 |
162,352 |
+29 |
Orange Juice(ICE) |
Jul14 |
140520 |
156.10 |
158.50 |
155.20 |
155.65 |
-0.55 |
1,248 |
14,178 |
-292 |
Sep14 |
140520 |
158.55 |
158.55 |
156.30 |
156.75 |
-0.40 |
104 |
2,454 |
+13 |
Nov14 |
140520 |
158.40 |
158.50 |
157.60 |
158.15 |
-0.45 |
24 |
765 |
+9 |
Jan15 |
140520 |
160.00 |
160.00 |
159.60 |
159.60 |
-0.55 |
23 |
241 |
+4 |
Mar15 |
140520 |
159.10 |
159.10 |
159.10 |
159.10 |
-0.55 |
|
|
|
May15 |
140520 |
159.10 |
159.10 |
159.10 |
159.10 |
-0.55 |
|
|
|
Total Volume and Open Interest |
1,399 |
17,638 |
-266 |
Sugar #11(ICE) |
Jul14 |
140520 |
17.75 |
17.87 |
17.53 |
17.58 |
-0.19 |
44,158 |
407,698 |
-4,462 |
Oct14 |
140520 |
18.49 |
18.61 |
18.33 |
18.38 |
-0.12 |
17,339 |
203,991 |
+1,279 |
Mar15 |
140520 |
19.30 |
19.41 |
19.18 |
19.23 |
-0.08 |
8,558 |
114,974 |
+184 |
May15 |
140520 |
19.24 |
19.35 |
19.14 |
19.18 |
-0.07 |
2,430 |
26,027 |
-14 |
Jul15 |
140520 |
19.19 |
19.27 |
19.10 |
19.14 |
-0.07 |
1,173 |
28,280 |
+357 |
Oct15 |
140520 |
19.39 |
19.42 |
19.30 |
19.32 |
-0.09 |
424 |
17,783 |
+43 |
Mar16 |
140520 |
19.80 |
19.80 |
19.67 |
19.71 |
-0.11 |
536 |
10,811 |
+117 |
May16 |
140520 |
19.73 |
19.74 |
19.64 |
19.64 |
-0.11 |
181 |
2,004 |
+70 |
Total Volume and Open Interest |
75,647 |
820,432 |
-1,913 |
London Cocoa(LCE) |
Jul14 |
140520 |
1836 |
1859 |
1834 |
1857 |
+18 |
4,944 |
72,461 |
-1,190 |
Sep14 |
140520 |
1838 |
1857 |
1836 |
1856 |
+16 |
6,871 |
54,311 |
+1,611 |
Dec14 |
140520 |
1840 |
1857 |
1837 |
1854 |
+11 |
5,063 |
51,692 |
+209 |
Mar15 |
140520 |
1837 |
1853 |
1835 |
1851 |
+11 |
3,013 |
53,196 |
+468 |
May15 |
140520 |
1830 |
1845 |
1827 |
1842 |
+8 |
95 |
16,117 |
+346 |
Jul15 |
140520 |
1825 |
1842 |
1825 |
1838 |
+7 |
6 |
1,158 |
+0 |
Sep15 |
140520 |
1830 |
1833 |
1830 |
1833 |
+6 |
3 |
1,305 |
+0 |
Total Volume and Open Interest |
19,996 |
251,416 |
+1,444 |
London Sugar(LCE) |
Aug14 |
140520 |
481.50 |
484.00 |
476.60 |
477.70 |
-4.70 |
3,194 |
42,071 |
-316 |
Oct14 |
140520 |
486.00 |
488.60 |
484.00 |
484.80 |
-2.20 |
604 |
20,983 |
-139 |
Dec14 |
140520 |
495.90 |
498.50 |
494.10 |
495.20 |
-1.40 |
247 |
8,571 |
+234 |
Mar15 |
140520 |
507.20 |
510.00 |
504.90 |
506.90 |
-0.90 |
128 |
6,312 |
+72 |
May15 |
140520 |
514.10 |
514.60 |
509.40 |
511.80 |
-0.70 |
71 |
2,427 |
+7 |
Total Volume and Open Interest |
4,244 |
82,306 |
-82 |
Cotton(ICE) |
Jul14 |
140520 |
89.20 |
89.74 |
88.71 |
89.00 |
-0.15 |
9,221 |
111,839 |
-2,556 |
Oct14 |
140520 |
81.77 |
81.77 |
81.54 |
81.54 |
-0.22 |
1 |
115 |
+0 |
Dec14 |
140520 |
82.00 |
82.30 |
81.74 |
81.92 |
-0.13 |
2,375 |
68,810 |
+489 |
Mar15 |
140520 |
81.60 |
81.66 |
81.22 |
81.39 |
-0.06 |
194 |
5,983 |
+1 |
May15 |
140520 |
81.33 |
81.83 |
81.33 |
81.72 |
+0.07 |
2 |
597 |
+1 |
Jul15 |
140520 |
82.09 |
82.09 |
81.93 |
81.93 |
+0.06 |
1 |
705 |
-1 |
Total Volume and Open Interest |
11,829 |
189,062 |
-2,046 |
Lumber(CME) |
Jul14 |
140520 |
324.4 |
325.3 |
319.0 |
321.0 |
-4.2 |
581 |
3,404 |
-26 |
Sep14 |
140520 |
329.8 |
329.8 |
325.5 |
327.4 |
-4.5 |
33 |
693 |
+5 |
Nov14 |
140520 |
327.9 |
327.9 |
326.3 |
327.0 |
-3.0 |
2 |
111 |
+2 |
Jan15 |
140520 |
330.0 |
332.1 |
330.0 |
330.0 |
-2.0 |
2 |
18 |
+2 |
Total Volume and Open Interest |
619 |
4,227 |
-17 |
Crude Oil(NYM) |
Jun14 |
140520 |
102.60 |
102.86 |
102.13 |
102.44 |
-0.17 |
147,896 |
79,696 |
-24,762 |
Jul14 |
140520 |
102.11 |
103.01 |
101.69 |
102.33 |
+0.22 |
144,384 |
308,068 |
+14,058 |
Aug14 |
140520 |
101.16 |
102.13 |
100.83 |
101.50 |
+0.31 |
40,250 |
148,501 |
+4,838 |
Sep14 |
140520 |
100.11 |
101.05 |
99.85 |
100.50 |
+0.33 |
29,164 |
125,621 |
+3,504 |
Oct14 |
140520 |
99.09 |
99.92 |
98.86 |
99.47 |
+0.32 |
15,467 |
72,150 |
+3,072 |
Nov14 |
140520 |
98.33 |
99.00 |
97.98 |
98.49 |
+0.32 |
5,468 |
49,025 |
-38 |
Dec14 |
140520 |
97.22 |
98.06 |
97.04 |
97.57 |
+0.31 |
28,945 |
226,249 |
+939 |
Jan15 |
140520 |
96.46 |
96.68 |
96.32 |
96.65 |
+0.30 |
1,879 |
53,455 |
+647 |
Feb15 |
140520 |
95.62 |
95.84 |
95.35 |
95.81 |
+0.30 |
704 |
28,602 |
+16 |
Mar15 |
140520 |
94.86 |
95.12 |
94.61 |
95.06 |
+0.30 |
2,131 |
49,307 |
+684 |
Apr15 |
140520 |
94.05 |
94.37 |
94.03 |
94.32 |
+0.30 |
1,854 |
21,722 |
+26 |
May15 |
140520 |
93.41 |
93.67 |
93.41 |
93.67 |
+0.30 |
1,129 |
18,871 |
+61 |
Jun15 |
140520 |
92.80 |
93.28 |
92.76 |
93.08 |
+0.30 |
6,738 |
72,584 |
+2,102 |
Jul15 |
140520 |
92.20 |
92.41 |
92.20 |
92.40 |
+0.30 |
1,169 |
19,926 |
+253 |
Aug15 |
140520 |
91.76 |
91.79 |
91.76 |
91.77 |
+0.30 |
1,597 |
16,997 |
+0 |
Sep15 |
140520 |
91.25 |
91.25 |
91.25 |
91.25 |
+0.30 |
361 |
24,340 |
-87 |
Total Volume and Open Interest |
442,749 |
1,622,485 |
+5,994 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140520 |
102.100 |
103.000 |
101.700 |
102.325 |
+0.225 |
1,283 |
2,915 |
+300 |
Aug14 |
140520 |
101.325 |
102.125 |
100.875 |
101.500 |
+0.300 |
189 |
595 |
-137 |
Sep14 |
140520 |
100.300 |
100.925 |
100.000 |
100.500 |
+0.325 |
160 |
1,133 |
+160 |
Oct14 |
140520 |
99.650 |
99.650 |
99.475 |
99.475 |
+0.325 |
14 |
296 |
-14 |
Nov14 |
140520 |
98.250 |
98.675 |
98.250 |
98.500 |
+0.325 |
14 |
52 |
+14 |
Dec14 |
140520 |
97.750 |
97.750 |
97.575 |
97.575 |
+0.325 |
2 |
400 |
+0 |
Jan15 |
140520 |
96.650 |
96.650 |
96.650 |
96.650 |
+0.300 |
0 |
1 |
+0 |
Feb15 |
140520 |
95.800 |
95.800 |
95.800 |
95.800 |
+0.300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,556 |
6,596 |
+325 |
Heating Oil(NYM) |
Jun14 |
140520 |
294.11 |
295.82 |
293.10 |
294.92 |
+0.83 |
45,969 |
56,092 |
-6,906 |
Jul14 |
140520 |
293.76 |
295.47 |
292.84 |
294.59 |
+0.91 |
29,261 |
63,044 |
+2,527 |
Aug14 |
140520 |
293.58 |
295.15 |
292.72 |
294.43 |
+0.94 |
7,651 |
26,279 |
+440 |
Sep14 |
140520 |
293.62 |
295.29 |
292.78 |
294.45 |
+0.98 |
4,228 |
19,350 |
+330 |
Oct14 |
140520 |
294.38 |
295.05 |
292.84 |
294.43 |
+1.03 |
1,529 |
14,585 |
+130 |
Nov14 |
140520 |
293.00 |
294.90 |
292.72 |
294.32 |
+1.02 |
1,034 |
9,156 |
-99 |
Dec14 |
140520 |
293.40 |
294.99 |
292.57 |
294.12 |
+1.03 |
5,466 |
30,028 |
-1,580 |
Jan15 |
140520 |
292.98 |
294.55 |
292.30 |
293.85 |
+1.07 |
334 |
9,763 |
+40 |
Feb15 |
140520 |
291.90 |
293.68 |
291.90 |
293.11 |
+1.14 |
84 |
4,085 |
+2 |
Mar15 |
140520 |
290.61 |
292.38 |
290.53 |
291.76 |
+1.19 |
195 |
4,957 |
-29 |
Apr15 |
140520 |
288.81 |
290.63 |
288.78 |
290.04 |
+1.20 |
170 |
3,305 |
+72 |
May15 |
140520 |
287.55 |
289.20 |
287.55 |
288.59 |
+1.20 |
35 |
2,474 |
+3 |
Jun15 |
140520 |
286.22 |
288.11 |
286.22 |
287.46 |
+1.19 |
431 |
14,824 |
+189 |
Jul15 |
140520 |
285.75 |
286.69 |
285.75 |
286.69 |
+1.19 |
8 |
955 |
+3 |
Total Volume and Open Interest |
96,433 |
272,496 |
-4,881 |
Gasoline(NYMEX) |
Jun14 |
140520 |
296.65 |
297.73 |
294.62 |
296.40 |
-0.06 |
48,633 |
76,864 |
-7,468 |
Jul14 |
140520 |
295.03 |
296.33 |
293.38 |
295.02 |
+0.11 |
41,448 |
115,654 |
+6,990 |
Aug14 |
140520 |
291.75 |
293.09 |
290.35 |
291.87 |
+0.45 |
19,514 |
46,128 |
+2,724 |
Sep14 |
140520 |
287.40 |
288.90 |
286.40 |
287.81 |
+0.76 |
11,605 |
33,574 |
+1,227 |
Oct14 |
140520 |
271.06 |
272.98 |
270.74 |
272.03 |
+0.93 |
5,529 |
23,474 |
+775 |
Nov14 |
140520 |
267.03 |
268.15 |
266.36 |
267.63 |
+1.05 |
1,984 |
14,976 |
+194 |
Dec14 |
140520 |
264.36 |
265.62 |
263.30 |
264.80 |
+1.17 |
3,119 |
20,315 |
-96 |
Jan15 |
140520 |
262.37 |
263.63 |
262.00 |
263.26 |
+1.17 |
578 |
7,875 |
+130 |
Feb15 |
140520 |
261.93 |
262.82 |
261.93 |
262.82 |
+1.14 |
297 |
3,574 |
+66 |
Mar15 |
140520 |
262.60 |
263.37 |
262.60 |
263.37 |
+1.16 |
270 |
2,756 |
+31 |
Total Volume and Open Interest |
133,354 |
350,370 |
+4,720 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140520 |
296.40 |
296.40 |
296.40 |
296.40 |
-0.10 |
1 |
1 |
+0 |
Jul14 |
140520 |
295.00 |
295.02 |
295.00 |
295.00 |
+0.10 |
|
|
|
Aug14 |
140520 |
291.90 |
291.90 |
291.87 |
291.90 |
+0.50 |
|
|
|
Sep14 |
140520 |
287.80 |
287.81 |
287.80 |
287.80 |
+0.70 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jun14 |
140520 |
4.474 |
4.570 |
4.430 |
4.552 |
+0.082 |
55,340 |
73,755 |
-7,363 |
Jul14 |
140520 |
4.477 |
4.568 |
4.436 |
4.553 |
+0.080 |
32,657 |
210,684 |
+3,815 |
Aug14 |
140520 |
4.465 |
4.552 |
4.424 |
4.538 |
+0.077 |
7,100 |
68,061 |
+1,142 |
Sep14 |
140520 |
4.443 |
4.523 |
4.402 |
4.507 |
+0.074 |
6,305 |
62,002 |
+258 |
Oct14 |
140520 |
4.441 |
4.523 |
4.406 |
4.509 |
+0.073 |
9,733 |
99,534 |
+1,168 |
Nov14 |
140520 |
4.478 |
4.559 |
4.478 |
4.545 |
+0.070 |
3,437 |
44,335 |
-1 |
Dec14 |
140520 |
4.584 |
4.662 |
4.560 |
4.645 |
+0.065 |
2,932 |
68,351 |
+269 |
Jan15 |
140520 |
4.657 |
4.731 |
4.640 |
4.713 |
+0.064 |
3,176 |
70,783 |
-52 |
Feb15 |
140520 |
4.610 |
4.699 |
4.610 |
4.679 |
+0.056 |
739 |
27,099 |
-14 |
Mar15 |
140520 |
4.552 |
4.593 |
4.540 |
4.575 |
+0.050 |
2,344 |
48,531 |
+522 |
Apr15 |
140520 |
4.110 |
4.134 |
4.097 |
4.115 |
+0.010 |
1,792 |
56,397 |
+245 |
May15 |
140520 |
4.105 |
4.108 |
4.079 |
4.087 |
+0.007 |
502 |
27,322 |
+79 |
Jun15 |
140520 |
4.120 |
4.129 |
4.098 |
4.107 |
+0.007 |
279 |
16,209 |
+133 |
Jul15 |
140520 |
4.147 |
4.147 |
4.130 |
4.132 |
+0.007 |
122 |
9,834 |
+106 |
Aug15 |
140520 |
4.142 |
4.149 |
4.129 |
4.129 |
+0.007 |
152 |
12,954 |
+119 |
Sep15 |
140520 |
4.123 |
4.123 |
4.114 |
4.114 |
+0.007 |
220 |
7,879 |
+93 |
Total Volume and Open Interest |
128,413 |
1,009,783 |
+333 |
Brent Crude Oil(ICE) |
Jul14 |
140520 |
109.33 |
110.00 |
109.10 |
109.69 |
+0.32 |
229,928 |
317,039 |
-4,588 |
Aug14 |
140520 |
108.55 |
109.20 |
108.34 |
108.91 |
+0.32 |
160,162 |
232,023 |
+6,106 |
Sep14 |
140520 |
107.75 |
108.41 |
107.58 |
108.13 |
+0.33 |
65,732 |
150,404 |
+1,227 |
Oct14 |
140520 |
107.09 |
107.72 |
106.95 |
107.49 |
+0.35 |
29,894 |
84,713 |
-1,063 |
Nov14 |
140520 |
106.59 |
107.19 |
106.44 |
106.98 |
+0.37 |
18,888 |
63,666 |
-1,624 |
Dec14 |
140520 |
106.03 |
106.71 |
105.97 |
106.49 |
+0.38 |
55,519 |
168,521 |
-4,467 |
Jan15 |
140520 |
105.88 |
106.20 |
105.50 |
106.01 |
+0.38 |
12,196 |
51,922 |
+867 |
Feb15 |
140520 |
105.40 |
105.72 |
105.04 |
105.54 |
+0.39 |
11,123 |
24,362 |
+548 |
Mar15 |
140520 |
104.86 |
105.23 |
104.61 |
105.10 |
+0.40 |
10,043 |
35,578 |
+2,788 |
Apr15 |
140520 |
104.67 |
104.67 |
104.67 |
104.67 |
+0.39 |
2,469 |
18,265 |
+369 |
May15 |
140520 |
104.27 |
104.27 |
104.27 |
104.27 |
+0.40 |
1,279 |
15,295 |
-194 |
Jun15 |
140520 |
103.47 |
104.05 |
103.43 |
103.87 |
+0.41 |
9,925 |
78,609 |
+292 |
Jul15 |
140520 |
103.53 |
103.53 |
103.53 |
103.53 |
+0.40 |
288 |
16,897 |
-30 |
Aug15 |
140520 |
103.15 |
103.15 |
103.15 |
103.15 |
+0.40 |
194 |
10,422 |
+43 |
Total Volume and Open Interest |
633,719 |
1,504,330 |
+2,421 |
Gas Oil(ICE) |
Jun14 |
140520 |
909.25 |
914.00 |
905.50 |
909.25 |
-3.00 |
50,599 |
127,369 |
-1,751 |
Jul14 |
140520 |
906.50 |
912.25 |
904.50 |
907.75 |
-3.00 |
47,900 |
96,758 |
+1,674 |
Aug14 |
140520 |
906.25 |
910.75 |
903.75 |
906.50 |
-3.00 |
25,521 |
52,159 |
+2,899 |
Sep14 |
140520 |
905.75 |
910.00 |
903.00 |
905.75 |
-3.00 |
16,576 |
43,771 |
+721 |
Oct14 |
140520 |
905.50 |
908.75 |
902.25 |
905.00 |
-2.75 |
5,071 |
37,653 |
-217 |
Nov14 |
140520 |
903.50 |
906.75 |
900.25 |
903.00 |
-2.50 |
1,662 |
23,493 |
-207 |
Dec14 |
140520 |
899.25 |
904.50 |
897.75 |
900.50 |
-2.50 |
11,741 |
76,763 |
+317 |
Jan15 |
140520 |
895.75 |
900.50 |
895.75 |
897.25 |
-2.50 |
320 |
15,458 |
-22 |
Total Volume and Open Interest |
159,390 |
473,424 |
+3,414 |
Ethanol(CBOT) |
May14 |
140505 |
2.104 |
2.105 |
2.085 |
2.100 |
-0.043 |
128 |
157 |
-93 |
Jun14 |
140520 |
2.231 |
2.231 |
2.180 |
2.202 |
-0.022 |
334 |
1,079 |
-54 |
Jul14 |
140520 |
2.149 |
2.149 |
2.112 |
2.124 |
-0.010 |
351 |
1,629 |
+55 |
Aug14 |
140520 |
2.047 |
2.047 |
2.035 |
2.041 |
-0.006 |
194 |
1,155 |
+76 |
Sep14 |
140520 |
1.975 |
1.975 |
1.975 |
1.975 |
-0.011 |
48 |
630 |
+24 |
Oct14 |
140520 |
1.925 |
1.931 |
1.916 |
1.916 |
-0.011 |
4 |
741 |
+3 |
Nov14 |
140520 |
1.879 |
1.881 |
1.870 |
1.870 |
-0.011 |
5 |
445 |
+3 |
Dec14 |
140520 |
1.835 |
1.835 |
1.835 |
1.835 |
-0.006 |
5 |
566 |
+5 |
Total Volume and Open Interest |
945 |
7,100 |
+116 |
WTI Crude Oil(ICE) |
Jul14 |
140520 |
102.09 |
103.00 |
101.70 |
102.33 |
+0.22 |
33,516 |
76,243 |
+1,936 |
Aug14 |
140520 |
101.36 |
101.82 |
100.85 |
101.50 |
+0.31 |
10,851 |
34,261 |
+1,695 |
Sep14 |
140520 |
100.21 |
100.98 |
100.01 |
100.50 |
+0.33 |
3,984 |
33,332 |
+717 |
Oct14 |
140520 |
99.36 |
99.58 |
99.00 |
99.47 |
+0.32 |
1,657 |
17,197 |
+203 |
Nov14 |
140520 |
98.38 |
98.50 |
98.38 |
98.49 |
+0.32 |
722 |
13,479 |
-12 |
Dec14 |
140520 |
97.38 |
97.92 |
97.12 |
97.57 |
+0.31 |
4,953 |
104,569 |
-496 |
Jan15 |
140520 |
96.62 |
96.65 |
96.62 |
96.65 |
+0.30 |
109 |
10,205 |
+44 |
Feb15 |
140520 |
95.79 |
95.82 |
95.79 |
95.81 |
+0.30 |
117 |
3,260 |
-61 |
Mar15 |
140520 |
95.05 |
95.08 |
95.05 |
95.06 |
+0.30 |
95 |
11,984 |
-439 |
Apr15 |
140520 |
94.32 |
94.32 |
94.32 |
94.32 |
+0.30 |
56 |
966 |
+0 |
May15 |
140520 |
93.67 |
93.67 |
93.67 |
93.67 |
+0.30 |
45 |
1,707 |
+28 |
Jun15 |
140520 |
93.08 |
93.08 |
93.08 |
93.08 |
+0.30 |
717 |
28,834 |
+408 |
Jul15 |
140520 |
92.40 |
92.40 |
92.40 |
92.40 |
+0.30 |
48 |
1,686 |
+33 |
Aug15 |
140520 |
91.77 |
91.77 |
91.77 |
91.77 |
+0.30 |
103 |
1,039 |
-21 |
Sep15 |
140520 |
91.25 |
91.25 |
91.25 |
91.25 |
+0.30 |
9 |
6,239 |
+0 |
Oct15 |
140520 |
90.78 |
90.78 |
90.78 |
90.78 |
+0.29 |
0 |
387 |
+0 |
Total Volume and Open Interest |
84,684 |
501,268 |
-542 |
US Dollar Index(ICE) |
Jun14 |
140520 |
80.080 |
80.170 |
80.055 |
80.092 |
+0.045 |
12,145 |
45,090 |
+107 |
Sep14 |
140520 |
80.190 |
80.295 |
80.170 |
80.210 |
+0.045 |
246 |
2,961 |
+3 |
Dec14 |
140520 |
80.420 |
80.420 |
80.340 |
80.340 |
+0.045 |
5 |
202 |
+5 |
Total Volume and Open Interest |
12,401 |
48,289 |
+120 |
Australian Dollar(CME) |
Jun14 |
140520 |
93.10 |
93.18 |
92.23 |
92.38 |
-0.72 |
39,592 |
107,884 |
+948 |
Sep14 |
140520 |
92.56 |
92.59 |
91.66 |
91.81 |
-0.71 |
135 |
1,055 |
+33 |
Dec14 |
140520 |
91.80 |
91.94 |
91.10 |
91.22 |
-0.72 |
0 |
19 |
+0 |
Total Volume and Open Interest |
39,727 |
108,967 |
+981 |
British Pound(CME) |
Jun14 |
140520 |
168.10 |
168.64 |
167.99 |
168.36 |
+0.22 |
61,760 |
228,871 |
+1,080 |
Sep14 |
140520 |
167.99 |
168.50 |
167.89 |
168.24 |
+0.22 |
417 |
2,350 |
+65 |
Dec14 |
140520 |
168.09 |
168.09 |
167.87 |
168.09 |
+0.22 |
0 |
86 |
+0 |
Total Volume and Open Interest |
62,187 |
231,431 |
+1,145 |
Canadian Dollar(CME) |
Jun14 |
140520 |
91.92 |
91.93 |
91.54 |
91.73 |
-0.20 |
29,990 |
109,423 |
-846 |
Sep14 |
140520 |
91.70 |
91.73 |
91.34 |
91.53 |
-0.20 |
314 |
7,944 |
+83 |
Dec14 |
140520 |
91.34 |
91.53 |
91.18 |
91.32 |
-0.21 |
248 |
2,735 |
+79 |
Mar15 |
140520 |
91.02 |
91.32 |
91.02 |
91.12 |
-0.20 |
0 |
456 |
+0 |
Total Volume and Open Interest |
30,552 |
120,851 |
-684 |
Japanese Yen(CME) |
Jun14 |
140520 |
98.56 |
98.85 |
98.44 |
98.76 |
+0.04 |
100,415 |
158,692 |
-5,275 |
Sep14 |
140520 |
98.63 |
98.90 |
98.51 |
98.82 |
+0.04 |
821 |
2,150 |
+342 |
Dec14 |
140520 |
98.57 |
98.89 |
98.56 |
98.89 |
+0.04 |
0 |
94 |
+0 |
Total Volume and Open Interest |
101,236 |
160,997 |
-4,933 |
Swiss Franc(CME) |
Jun14 |
140520 |
112.10 |
112.20 |
111.88 |
112.09 |
-0.07 |
19,887 |
47,014 |
+612 |
Sep14 |
140520 |
112.21 |
112.26 |
112.02 |
112.19 |
-0.07 |
43 |
462 |
+12 |
Dec14 |
140520 |
112.31 |
112.39 |
112.31 |
112.31 |
-0.08 |
0 |
143 |
+0 |
Total Volume and Open Interest |
19,930 |
47,622 |
+624 |
EuroFX(CME) |
Jun14 |
140520 |
137.08 |
137.12 |
136.76 |
136.96 |
-0.15 |
118,219 |
249,922 |
-1,843 |
Sep14 |
140520 |
137.08 |
137.12 |
136.78 |
136.96 |
-0.15 |
1,191 |
16,112 |
+29 |
Dec14 |
140520 |
136.99 |
137.13 |
136.82 |
136.98 |
-0.15 |
32 |
585 |
+6 |
Total Volume and Open Interest |
119,442 |
266,916 |
-1,808 |
Mexican Peso(CME) |
May14 |
140519 |
774.75 |
774.75 |
774.75 |
774.75 |
-0.50 |
|
|
|
Jun14 |
140520 |
773.50 |
774.50 |
769.50 |
772.00 |
-2.00 |
21,650 |
119,082 |
+335 |
Total Volume and Open Interest |
23,042 |
151,294 |
+1,579 |
Brazilian Real(CME) |
Jun14 |
140520 |
450.05 |
450.90 |
449.00 |
449.35 |
-1.85 |
282 |
13,838 |
-33 |
Jul14 |
140520 |
446.00 |
447.05 |
445.45 |
445.75 |
-1.75 |
2 |
216 |
+2 |
Aug14 |
140520 |
441.70 |
443.50 |
441.70 |
441.70 |
-1.80 |
|
|
|
Sep14 |
140520 |
438.10 |
439.85 |
438.10 |
438.10 |
-1.75 |
102 |
140 |
+101 |
Total Volume and Open Interest |
386 |
20,718 |
+70 |
30-Year T-Bonds(CBOT) |
Jun14 |
140520 |
136~270 |
137~170 |
136~230 |
137~080 |
+0~090 |
305,655 |
775,920 |
+3,493 |
Sep14 |
140520 |
136~040 |
136~240 |
135~300 |
136~160 |
+0~090 |
10,308 |
14,709 |
+7,640 |
Dec14 |
140520 |
135~090 |
135~090 |
135~000 |
135~090 |
+0~090 |
0 |
42 |
+0 |
Total Volume and Open Interest |
315,963 |
790,671 |
+11,133 |
10-Year T-Notes(CBOT) |
Jun14 |
140520 |
125~215 |
126~015 |
125~200 |
126~000 |
+0~085 |
1,078,930 |
2,621,910 |
-46,221 |
Sep14 |
140520 |
124~270 |
125~070 |
124~250 |
125~055 |
+0~090 |
39,159 |
108,813 |
+20,755 |
Dec14 |
140520 |
124~130 |
124~130 |
124~070 |
124~130 |
+0~060 |
|
|
|
Total Volume and Open Interest |
1,118,089 |
2,730,723 |
-25,466 |
5-Year T-Notes(CBOT) |
Jun14 |
140520 |
120~064 |
120~146 |
120~054 |
120~134 |
+0~054 |
502,780 |
2,067,719 |
-6,431 |
Sep14 |
140520 |
119~140 |
119~226 |
119~136 |
119~216 |
+0~056 |
16,639 |
64,396 |
+13,873 |
Dec14 |
140520 |
119~216 |
119~216 |
119~160 |
119~216 |
+0~056 |
|
|
|
Total Volume and Open Interest |
519,419 |
2,132,115 |
+7,442 |
2 Year T-Notes(CBOT) |
Jun14 |
140520 |
110~032 |
110~042 |
110~024 |
110~036 |
+0~004 |
250,548 |
1,068,510 |
-8,141 |
Sep14 |
140520 |
109~272 |
109~282 |
109~264 |
109~282 |
+0~006 |
23,335 |
73,507 |
+6,092 |
Dec14 |
140520 |
109~282 |
109~282 |
109~274 |
109~282 |
+0~006 |
|
|
|
Total Volume and Open Interest |
273,883 |
1,142,017 |
-2,049 |
Eurodollars(CME) |
Jun14 |
140520 |
99.777 |
99.777 |
99.772 |
99.775 |
-0.002 |
74,980 |
718,920 |
-9,128 |
Sep14 |
140520 |
99.770 |
99.770 |
99.765 |
99.765 |
-0.005 |
48,857 |
729,994 |
+3,351 |
Dec14 |
140520 |
99.745 |
99.745 |
99.730 |
99.735 |
-0.010 |
67,963 |
873,743 |
+3,484 |
Mar15 |
140520 |
99.670 |
99.675 |
99.660 |
99.665 |
-0.010 |
138,176 |
1,010,219 |
-3,908 |
Jun15 |
140520 |
99.520 |
99.540 |
99.510 |
99.530 |
+0.005 |
149,399 |
1,093,392 |
+6,031 |
Sep15 |
140520 |
99.335 |
99.370 |
99.320 |
99.360 |
+0.025 |
155,317 |
1,110,123 |
+12,067 |
Dec15 |
140520 |
99.100 |
99.160 |
99.085 |
99.145 |
+0.040 |
188,114 |
1,375,123 |
+1,196 |
Mar16 |
140520 |
98.840 |
98.910 |
98.830 |
98.900 |
+0.050 |
147,599 |
962,430 |
-4,085 |
Jun16 |
140520 |
98.555 |
98.635 |
98.545 |
98.620 |
+0.055 |
185,553 |
811,992 |
-946 |
Sep16 |
140520 |
98.275 |
98.360 |
98.265 |
98.340 |
+0.055 |
132,266 |
546,427 |
+6,232 |
Dec16 |
140520 |
98.015 |
98.095 |
98.005 |
98.080 |
+0.055 |
140,509 |
753,813 |
+10,135 |
Mar17 |
140520 |
97.795 |
97.875 |
97.790 |
97.865 |
+0.055 |
72,873 |
446,173 |
+1,617 |
Jun17 |
140520 |
97.580 |
97.665 |
97.575 |
97.650 |
+0.050 |
56,231 |
260,775 |
+6,680 |
Sep17 |
140520 |
97.400 |
97.475 |
97.395 |
97.465 |
+0.050 |
51,324 |
194,445 |
+607 |
Dec17 |
140520 |
97.220 |
97.295 |
97.215 |
97.285 |
+0.050 |
35,971 |
224,532 |
+1,219 |
Mar18 |
140520 |
97.070 |
97.145 |
97.065 |
97.135 |
+0.050 |
20,225 |
127,615 |
+615 |
Jun18 |
140520 |
96.925 |
96.990 |
96.920 |
96.985 |
+0.050 |
12,762 |
145,865 |
+211 |
Sep18 |
140520 |
96.800 |
96.860 |
96.785 |
96.850 |
+0.045 |
10,868 |
55,736 |
-395 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140520 |
149~19 |
150~14 |
149~06 |
149~28 |
+0~07 |
68,046 |
488,452 |
-4,324 |
Sep14 |
140520 |
148~13 |
149~07 |
148~00 |
148~21 |
+0~07 |
2,774 |
7,103 |
+1,478 |
Dec14 |
140520 |
148~21 |
148~21 |
148~14 |
148~21 |
+0~07 |
|
|
|
Total Volume and Open Interest |
70,820 |
495,555 |
-2,846 |
30 Day Federal Funds(CBOT) |
May14 |
140520 |
99.912 |
99.912 |
99.910 |
99.912 |
unch |
0 |
29,719 |
+0 |
Jun14 |
140520 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
104 |
23,514 |
-51 |
Jul14 |
140520 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
189 |
30,316 |
-35 |
Aug14 |
140520 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
488 |
18,102 |
+422 |
Sep14 |
140520 |
99.895 |
99.905 |
99.895 |
99.900 |
unch |
356 |
19,816 |
+224 |
Oct14 |
140520 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
111 |
14,566 |
-94 |
Total Volume and Open Interest |
14,336 |
353,175 |
+3,112 |
3-Mth Euro-Yen(CME) |
Jun14 |
140520 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140520 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140520 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140520 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140520 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140520 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140520 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140520 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140520 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140520 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140520 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140520 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140520 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140520 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140520 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140520 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140520 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140520 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140520 |
145.27 |
145.29 |
145.17 |
145.25 |
+0.01 |
1,093 |
19,791 |
-313 |
Sep14 |
140520 |
144.92 |
144.98 |
144.90 |
144.98 |
+0.01 |
3 |
8 |
+0 |
Dec14 |
140520 |
144.41 |
144.41 |
144.41 |
144.41 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,096 |
19,799 |
-313 |
Euro-Bund(EUREX) |
Jun14 |
140520 |
146.09 |
146.30 |
145.95 |
146.09 |
-0.18 |
642,976 |
1,190,485 |
-3,857 |
Sep14 |
140520 |
145.01 |
145.20 |
144.83 |
144.95 |
-0.20 |
4,500 |
34,271 |
+2,170 |
Dec14 |
140520 |
143.09 |
143.09 |
143.09 |
143.09 |
-0.18 |
0 |
3 |
+0 |
Total Volume and Open Interest |
647,476 |
1,224,759 |
-1,687 |
Euro-Bobl(EUREX) |
Jun14 |
140520 |
126.48 |
126.62 |
126.45 |
126.52 |
-0.01 |
430,605 |
914,282 |
-39,977 |
Sep14 |
140520 |
127.33 |
127.41 |
127.31 |
127.32 |
-0.02 |
4,552 |
20,214 |
-110 |
Dec14 |
140520 |
126.52 |
126.52 |
126.52 |
126.52 |
-0.01 |
|
|
|
Total Volume and Open Interest |
435,157 |
934,496 |
-40,087 |
3-Mth Euribor(EUREX) |
Jun14 |
140520 |
99.740 |
99.745 |
99.740 |
99.745 |
+0.005 |
0 |
1,645 |
+0 |
Sep14 |
140520 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.010 |
0 |
4,350 |
+0 |
Dec14 |
140520 |
99.795 |
99.795 |
99.795 |
99.795 |
+0.010 |
0 |
2,282 |
+0 |
Total Volume and Open Interest |
77 |
31,329 |
-10 |
Long Gilt(LIFFE) |
Jun14 |
140520 |
111~07 |
111~09 |
110~29 |
111~02 |
-0~09 |
122,393 |
379,737 |
+6,321 |
Sep14 |
140520 |
110~07 |
110~09 |
110~02 |
110~04 |
-0~09 |
0 |
1 |
+0 |
Total Volume and Open Interest |
122,393 |
379,738 |
+6,321 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140520 |
99.47 |
99.47 |
99.46 |
99.47 |
unch |
16,561 |
345,844 |
-10,122 |
Sep14 |
140520 |
99.42 |
99.43 |
99.41 |
99.42 |
-0.01 |
138,529 |
473,346 |
-12,544 |
Dec14 |
140520 |
99.29 |
99.30 |
99.28 |
99.29 |
-0.01 |
102,423 |
386,439 |
-11,405 |
Mar15 |
140520 |
99.11 |
99.11 |
99.08 |
99.10 |
-0.01 |
109,367 |
298,819 |
+4,106 |
Jun15 |
140520 |
98.88 |
98.89 |
98.85 |
98.87 |
-0.03 |
108,430 |
317,264 |
-208 |
Sep15 |
140520 |
98.64 |
98.65 |
98.61 |
98.64 |
-0.03 |
58,060 |
283,127 |
-11,214 |
Total Volume and Open Interest |
794,470 |
3,327,087 |
-45,125 |
3-Mth Euribor(LIFFE) |
Jun14 |
140520 |
99.735 |
99.745 |
99.735 |
99.745 |
+0.005 |
58,208 |
491,963 |
+35,430 |
Sep14 |
140520 |
99.775 |
99.795 |
99.775 |
99.790 |
+0.010 |
38,358 |
443,493 |
+2,274 |
Dec14 |
140520 |
99.785 |
99.800 |
99.780 |
99.795 |
+0.010 |
42,180 |
417,763 |
-1,432 |
Total Volume and Open Interest |
425,967 |
3,822,447 |
+42,186 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140520 |
97.32 |
97.33 |
97.32 |
97.33 |
unch |
1,924 |
119,074 |
-2,777 |
Sep14 |
140520 |
97.33 |
97.34 |
97.33 |
97.34 |
unch |
16,447 |
194,975 |
-6,219 |
Dec14 |
140520 |
97.31 |
97.32 |
97.31 |
97.32 |
unch |
12,821 |
202,892 |
-248 |
Mar15 |
140520 |
97.25 |
97.26 |
97.24 |
97.26 |
unch |
22,050 |
183,705 |
+2,955 |
Jun15 |
140520 |
97.16 |
97.17 |
97.14 |
97.16 |
-0.01 |
20,753 |
118,751 |
+3,556 |
Sep15 |
140520 |
97.05 |
97.06 |
97.03 |
97.05 |
-0.01 |
13,703 |
80,964 |
-1,495 |
Dec15 |
140520 |
96.94 |
96.95 |
96.92 |
96.94 |
-0.02 |
5,732 |
42,022 |
-3,055 |
Mar16 |
140520 |
96.83 |
96.85 |
96.81 |
96.84 |
-0.01 |
3,851 |
29,083 |
+610 |
Jun16 |
140520 |
96.73 |
96.73 |
96.73 |
96.73 |
-0.01 |
600 |
4,137 |
+235 |
Sep16 |
140520 |
96.62 |
96.63 |
96.62 |
96.63 |
-0.01 |
0 |
1,500 |
+0 |
Total Volume and Open Interest |
97,881 |
977,535 |
-6,519 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140520 |
96.32 |
96.34 |
96.28 |
96.30 |
-0.03 |
116,276 |
646,770 |
+17,903 |
Sep14 |
140520 |
96.30 |
96.30 |
96.30 |
96.30 |
-0.03 |
0 |
15 |
+0 |
Total Volume and Open Interest |
116,276 |
646,785 |
+17,903 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140520 |
97.18 |
97.19 |
97.15 |
97.17 |
-0.01 |
180,731 |
724,903 |
+22,581 |
Sep14 |
140520 |
97.17 |
97.17 |
97.17 |
97.17 |
-0.01 |
|
|
|
Total Volume and Open Interest |
180,731 |
724,903 |
+22,581 |
Gold(CMX) |
Jun14 |
140520 |
1293.0 |
1297.2 |
1286.0 |
1294.6 |
+0.8 |
116,836 |
146,323 |
-13,796 |
Aug14 |
140520 |
1292.9 |
1297.2 |
1286.2 |
1294.8 |
+0.8 |
26,700 |
136,816 |
+7,585 |
Oct14 |
140520 |
1294.4 |
1297.0 |
1286.9 |
1295.1 |
+0.7 |
1,191 |
11,241 |
+474 |
Dec14 |
140520 |
1294.7 |
1297.3 |
1287.9 |
1295.5 |
+0.8 |
1,896 |
39,622 |
+1,835 |
Feb15 |
140520 |
1295.1 |
1296.2 |
1295.1 |
1296.2 |
+1.0 |
33 |
4,585 |
+7 |
Apr15 |
140520 |
1297.0 |
1297.0 |
1296.7 |
1296.7 |
+1.0 |
508 |
7,989 |
-500 |
Jun15 |
140520 |
1297.3 |
1297.3 |
1297.3 |
1297.3 |
+1.0 |
644 |
7,347 |
-457 |
Aug15 |
140520 |
1298.1 |
1298.1 |
1298.1 |
1298.1 |
+1.1 |
58 |
4,713 |
+5 |
Oct15 |
140520 |
1299.0 |
1299.0 |
1299.0 |
1299.0 |
+1.1 |
28 |
438 |
+28 |
Dec15 |
140520 |
1295.2 |
1300.0 |
1292.0 |
1300.0 |
+1.1 |
117 |
10,681 |
+0 |
Feb16 |
140520 |
1301.5 |
1301.5 |
1301.5 |
1301.5 |
+1.1 |
3 |
763 |
+0 |
Total Volume and Open Interest |
148,723 |
389,243 |
-5,285 |
Silver(CMX) |
May14 |
140520 |
1928.0 |
1942.0 |
1927.0 |
1936.7 |
+4.5 |
79 |
549 |
-46 |
Jul14 |
140520 |
1934.5 |
1946.5 |
1922.5 |
1939.9 |
+4.6 |
32,303 |
102,922 |
+1,102 |
Sep14 |
140520 |
1939.0 |
1947.5 |
1929.5 |
1943.4 |
+4.7 |
1,733 |
9,714 |
+260 |
Dec14 |
140520 |
1944.0 |
1952.5 |
1930.5 |
1947.7 |
+4.8 |
1,284 |
15,122 |
+42 |
Mar15 |
140520 |
1947.5 |
1951.1 |
1947.5 |
1951.1 |
+4.8 |
59 |
3,468 |
+29 |
May15 |
140520 |
1953.4 |
1953.4 |
1953.4 |
1953.4 |
+4.9 |
35 |
1,125 |
+10 |
Jul15 |
140520 |
1955.5 |
1955.5 |
1955.5 |
1955.5 |
+4.9 |
240 |
2,772 |
-200 |
Total Volume and Open Interest |
36,260 |
149,371 |
+1,206 |
Platinum(NYMEX) |
Jul14 |
140520 |
1470.1 |
1479.5 |
1466.5 |
1468.9 |
-1.3 |
8,658 |
65,589 |
-692 |
Oct14 |
140520 |
1469.4 |
1478.7 |
1468.3 |
1469.2 |
-1.5 |
95 |
3,830 |
+59 |
Jan15 |
140520 |
1470.5 |
1470.5 |
1470.5 |
1470.5 |
-1.5 |
0 |
70 |
+0 |
Apr15 |
140520 |
1470.5 |
1470.5 |
1470.5 |
1470.5 |
-1.5 |
|
|
|
Total Volume and Open Interest |
8,847 |
69,578 |
-545 |
Palladium(NYMEX) |
Jun14 |
140520 |
815.60 |
830.00 |
814.00 |
825.85 |
+10.25 |
4,730 |
32,219 |
-780 |
Sep14 |
140520 |
816.35 |
830.50 |
815.85 |
826.35 |
+10.00 |
1,516 |
11,075 |
+851 |
Dec14 |
140520 |
826.00 |
826.00 |
825.85 |
825.85 |
+9.10 |
9 |
244 |
+7 |
Total Volume and Open Interest |
6,255 |
43,544 |
+78 |
Copper(CMX) |
May14 |
140520 |
317.75 |
318.50 |
314.25 |
315.60 |
-2.35 |
276 |
1,218 |
-148 |
Jul14 |
140520 |
316.20 |
317.75 |
312.30 |
314.50 |
-2.20 |
34,857 |
100,071 |
-497 |
Sep14 |
140520 |
314.85 |
316.25 |
311.30 |
313.55 |
-1.90 |
2,732 |
25,526 |
-38 |
Dec14 |
140520 |
314.00 |
315.05 |
311.10 |
312.85 |
-1.70 |
448 |
15,550 |
+103 |
Mar15 |
140520 |
312.40 |
312.40 |
312.40 |
312.40 |
-1.45 |
30 |
1,438 |
-16 |
Total Volume and Open Interest |
38,673 |
149,965 |
-542 |
DJIA Index(CBOT) |
Jun14 |
140520 |
16470 |
16494 |
16316 |
16337 |
-144 |
73 |
4,837 |
-24 |
Sep14 |
140520 |
16350 |
16350 |
16265 |
16265 |
-144 |
0 |
3 |
+0 |
Dec14 |
140520 |
16181 |
16325 |
16181 |
16181 |
-144 |
|
|
|
Mar15 |
140520 |
16102 |
16246 |
16102 |
16102 |
-144 |
|
|
|
Total Volume and Open Interest |
73 |
4,840 |
-24 |
E-mini DJIA Index(CBOT) |
Jun14 |
140520 |
16480 |
16505 |
16310 |
16337 |
-144 |
130,925 |
120,922 |
-4,054 |
Sep14 |
140520 |
16394 |
16430 |
16255 |
16265 |
-144 |
53 |
232 |
+2 |
Dec14 |
140520 |
16300 |
16300 |
16181 |
16181 |
-144 |
1 |
17 |
+1 |
Mar15 |
140520 |
16102 |
16102 |
16102 |
16102 |
-144 |
|
|
|
Total Volume and Open Interest |
130,979 |
121,171 |
-4,051 |
S & P 500(CME) |
Jun14 |
140520 |
1881.00 |
1884.30 |
1865.00 |
1868.10 |
-14.20 |
7,151 |
143,080 |
+508 |
Sep14 |
140520 |
1865.50 |
1871.90 |
1856.60 |
1860.70 |
-14.20 |
373 |
2,291 |
+326 |
Dec14 |
140520 |
1853.10 |
1856.00 |
1849.00 |
1853.10 |
-14.20 |
31 |
1,409 |
+7 |
Mar15 |
140520 |
1845.70 |
1848.60 |
1841.60 |
1845.70 |
-14.20 |
0 |
393 |
+0 |
Total Volume and Open Interest |
7,555 |
147,173 |
+841 |
S & P 500 E-Mini(Globex) |
Jun14 |
140520 |
1881.50 |
1884.50 |
1864.75 |
1868.00 |
-14.25 |
1,522,446 |
2,907,323 |
-19,850 |
Sep14 |
140520 |
1874.25 |
1877.00 |
1857.50 |
1860.75 |
-14.25 |
4,897 |
27,513 |
+2,430 |
Total Volume and Open Interest |
1,527,425 |
2,939,014 |
-17,382 |
NASDAQ 100(CME) |
Jun14 |
140520 |
3609.50 |
3624.00 |
3585.00 |
3596.50 |
-16.80 |
822 |
22,397 |
-8 |
Sep14 |
140520 |
3600.00 |
3610.00 |
3589.80 |
3589.80 |
-16.70 |
3 |
75 |
+0 |
Dec14 |
140520 |
3583.50 |
3600.30 |
3583.50 |
3583.50 |
-16.80 |
|
|
|
Total Volume and Open Interest |
825 |
22,472 |
-8 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140520 |
3611.30 |
3623.80 |
3584.50 |
3596.50 |
-16.80 |
294,611 |
356,761 |
+867 |
Sep14 |
140520 |
3600.00 |
3616.50 |
3578.00 |
3589.80 |
-16.70 |
284 |
587 |
+125 |
Total Volume and Open Interest |
294,895 |
357,395 |
+992 |
S & P Midcap 400(CME) |
Jun14 |
140520 |
1353.00 |
1353.50 |
1341.10 |
1341.10 |
-17.80 |
58 |
1,670 |
+56 |
Sep14 |
140520 |
1339.10 |
1356.90 |
1339.10 |
1339.10 |
-17.80 |
|
|
|
Dec14 |
140520 |
1335.00 |
1352.80 |
1335.00 |
1335.00 |
-17.80 |
|
|
|
Total Volume and Open Interest |
58 |
1,670 |
+56 |
Volatility Index(CBOE) |
May14 |
140520 |
13.00 |
13.37 |
12.60 |
13.05 |
+0.05 |
62,978 |
94,741 |
-16,189 |
Jun14 |
140520 |
14.35 |
14.60 |
14.15 |
14.40 |
+0.05 |
61,064 |
170,217 |
+9,468 |
Jul14 |
140520 |
15.10 |
15.35 |
15.00 |
15.15 |
+0.05 |
18,273 |
50,121 |
+1,784 |
Aug14 |
140520 |
15.74 |
15.97 |
15.65 |
15.85 |
+0.10 |
11,017 |
28,826 |
-1,327 |
Total Volume and Open Interest |
170,893 |
415,824 |
-6,488 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140520 |
14150 |
14160 |
13950 |
13995 |
-140 |
14,062 |
58,661 |
-824 |
Sep14 |
140520 |
14200 |
14200 |
14045 |
14045 |
-145 |
28 |
188 |
+17 |
Total Volume and Open Interest |
14,090 |
58,849 |
-807 |
Nikkei 225(SGX) |
Jun14 |
140520 |
14060 |
14150 |
13900 |
14065 |
+30 |
88,983 |
268,422 |
-5,560 |
Sep14 |
140520 |
14015 |
14155 |
13905 |
14065 |
+30 |
205 |
8,639 |
-26 |
Dec14 |
140520 |
13975 |
13975 |
13975 |
13975 |
+60 |
0 |
27,158 |
+0 |
Total Volume and Open Interest |
89,188 |
313,023 |
-5,586 |
CAC 40(EURONEXT) |
Jun14 |
140520 |
4438.0 |
4449.5 |
4403.5 |
4427.5 |
-8.5 |
115,176 |
324,389 |
+37,120 |
Jul14 |
140520 |
4434.0 |
4440.0 |
4399.0 |
4420.5 |
-9.0 |
191 |
1,208 |
+174 |
Aug14 |
140520 |
4421.5 |
4421.5 |
4421.5 |
4421.5 |
-8.5 |
|
|
|
Total Volume and Open Interest |
130,723 |
410,722 |
|
Hang Seng Index(HKFE) |
May14 |
140520 |
22570 |
22809 |
22522 |
22723 |
+149 |
42,492 |
89,445 |
-1,419 |
Jun14 |
140520 |
22370 |
22623 |
22355 |
22544 |
+150 |
841 |
10,595 |
+142 |
Total Volume and Open Interest |
43,511 |
103,541 |
-1,270 |
DAX(EUREX) |
Jun14 |
140520 |
9666.5 |
9693.5 |
9595.0 |
9646.5 |
-23.5 |
114,745 |
128,461 |
-2,291 |
Sep14 |
140520 |
9668.5 |
9699.0 |
9603.5 |
9653.5 |
-24.0 |
656 |
2,854 |
+88 |
Dec14 |
140520 |
9685.0 |
9699.5 |
9630.5 |
9660.5 |
-25.0 |
38 |
482 |
+1 |
Total Volume and Open Interest |
115,439 |
131,797 |
-2,202 |
FT-SE 100(EURONEXT) |
Jun14 |
140520 |
6834.00 |
6837.00 |
6762.50 |
6786.50 |
-47.00 |
118,244 |
574,944 |
+2,744 |
Sep14 |
140520 |
6786.00 |
6786.00 |
6721.00 |
6738.00 |
-47.00 |
50 |
892 |
+2 |
Dec14 |
140520 |
6711.00 |
6711.00 |
6711.00 |
6711.00 |
-47.00 |
0 |
169 |
+0 |
Total Volume and Open Interest |
118,294 |
576,005 |
+2,746 |
SPI 200(SFE) |
Jun14 |
140520 |
5416.0 |
5446.0 |
5392.0 |
5430.0 |
+13.0 |
22,761 |
241,507 |
+375 |
Sep14 |
140520 |
5370.0 |
5388.0 |
5353.0 |
5388.0 |
+13.0 |
26 |
2,908 |
+23 |
Dec14 |
140520 |
5393.0 |
5393.0 |
5385.0 |
5385.0 |
+13.0 |
146 |
2,623 |
+82 |
Total Volume and Open Interest |
22,963 |
251,387 |
+426 |
FTSE MIB(ISE) |
Jun14 |
140520 |
20285.00 |
20465.00 |
20230.00 |
20369.00 |
+53.00 |
42,977 |
50,290 |
+451 |
Sep14 |
140520 |
20170.00 |
20350.00 |
20170.00 |
20297.00 |
+51.00 |
94 |
596 |
-12 |
Dec14 |
140520 |
20187.00 |
20187.00 |
20187.00 |
20187.00 |
+43.00 |
1 |
31 |
+0 |
Total Volume and Open Interest |
43,073 |
50,918 |
+438 |
KOSPI 200(KFE) |
Jun14 |
140520 |
262.10 |
263.65 |
262.10 |
262.55 |
-0.25 |
138,559 |
113,392 |
-579 |
Sep14 |
140520 |
263.85 |
265.00 |
263.85 |
264.10 |
-0.25 |
210 |
3,871 |
+15 |
Dec14 |
140520 |
265.90 |
265.90 |
265.90 |
265.90 |
-0.25 |
0 |
517 |
+0 |
Total Volume and Open Interest |
138,769 |
118,181 |
-564 |
GSCI(CME) |
Jun14 |
140520 |
653.30 |
655.00 |
652.75 |
653.30 |
-0.45 |
58 |
8,873 |
+23 |
Jul14 |
140520 |
647.60 |
649.00 |
646.50 |
647.60 |
-0.15 |
15 |
15 |
+15 |
Aug14 |
140520 |
642.80 |
644.25 |
642.00 |
642.80 |
-0.15 |
|
|
|
Total Volume and Open Interest |
73 |
8,888 |
+38 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|