|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 21, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140521 |
1469.00 |
1507.75 |
1467.50 |
1505.25 |
+35.50 |
94,674 |
275,048 |
+1,221 |
Aug14 |
140521 |
1404.75 |
1433.00 |
1403.00 |
1430.75 |
+25.50 |
9,408 |
30,330 |
+744 |
Sep14 |
140521 |
1283.25 |
1308.50 |
1282.50 |
1307.25 |
+22.50 |
3,340 |
19,134 |
+827 |
Nov14 |
140521 |
1231.00 |
1255.00 |
1230.00 |
1253.50 |
+21.25 |
52,675 |
219,388 |
+3,390 |
Jan15 |
140521 |
1237.00 |
1260.75 |
1236.00 |
1259.25 |
+21.25 |
4,223 |
21,772 |
+438 |
Mar15 |
140521 |
1241.50 |
1264.50 |
1241.50 |
1263.25 |
+21.00 |
4,076 |
9,412 |
+1,209 |
May15 |
140521 |
1250.50 |
1264.75 |
1242.50 |
1263.50 |
+21.00 |
1,412 |
6,461 |
+299 |
Jul15 |
140521 |
1252.50 |
1268.25 |
1246.00 |
1266.50 |
+20.50 |
959 |
8,710 |
+54 |
Aug15 |
140521 |
1254.75 |
1254.75 |
1234.25 |
1254.75 |
+20.50 |
12 |
33 |
+4 |
Sep15 |
140521 |
1225.75 |
1225.75 |
1210.75 |
1225.75 |
+15.00 |
2 |
12 |
+2 |
Nov15 |
140521 |
1200.25 |
1217.25 |
1200.00 |
1216.00 |
+14.00 |
937 |
13,416 |
+483 |
Jan16 |
140521 |
1215.75 |
1215.75 |
1202.50 |
1215.75 |
+13.25 |
3 |
31 |
+2 |
Mar16 |
140521 |
1209.00 |
1211.75 |
1198.75 |
1211.75 |
+13.00 |
2 |
6 |
+1 |
May16 |
140521 |
1209.25 |
1209.25 |
1198.50 |
1209.25 |
+10.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
171,747 |
603,964 |
+8,687 |
Soybean Meal(CBOT) |
Jul14 |
140521 |
485.90 |
498.90 |
485.00 |
498.10 |
+11.40 |
44,689 |
161,021 |
+3,707 |
Aug14 |
140521 |
460.00 |
471.00 |
460.00 |
470.10 |
+9.00 |
6,033 |
26,008 |
-580 |
Sep14 |
140521 |
426.00 |
435.30 |
426.00 |
434.60 |
+7.60 |
1,031 |
12,168 |
+137 |
Oct14 |
140521 |
398.90 |
407.00 |
398.90 |
406.20 |
+7.00 |
993 |
13,171 |
+131 |
Dec14 |
140521 |
395.20 |
403.40 |
394.30 |
402.90 |
+7.50 |
10,316 |
69,729 |
-423 |
Jan15 |
140521 |
394.90 |
402.50 |
394.40 |
402.00 |
+7.40 |
779 |
8,385 |
+7 |
Mar15 |
140521 |
395.00 |
402.90 |
395.00 |
402.50 |
+7.30 |
923 |
7,920 |
-45 |
May15 |
140521 |
393.80 |
401.80 |
393.80 |
401.40 |
+6.90 |
895 |
5,742 |
+12 |
Jul15 |
140521 |
397.70 |
401.80 |
394.10 |
401.20 |
+7.10 |
905 |
5,047 |
+327 |
Aug15 |
140521 |
394.00 |
398.60 |
391.20 |
398.60 |
+7.40 |
37 |
320 |
+7 |
Total Volume and Open Interest |
66,852 |
311,205 |
+3,163 |
Soybean Oil(CBOT) |
Jul14 |
140521 |
40.07 |
40.49 |
39.89 |
40.47 |
+0.40 |
40,548 |
166,769 |
-1,349 |
Aug14 |
140521 |
40.20 |
40.54 |
39.93 |
40.49 |
+0.37 |
8,398 |
23,396 |
+74 |
Sep14 |
140521 |
40.20 |
40.56 |
40.00 |
40.48 |
+0.35 |
2,389 |
12,706 |
+506 |
Oct14 |
140521 |
39.90 |
40.45 |
39.90 |
40.35 |
+0.37 |
1,553 |
13,341 |
+109 |
Dec14 |
140521 |
40.08 |
40.66 |
40.01 |
40.55 |
+0.42 |
10,537 |
79,404 |
+114 |
Jan15 |
140521 |
40.18 |
40.79 |
40.14 |
40.70 |
+0.44 |
888 |
8,120 |
-110 |
Mar15 |
140521 |
40.41 |
40.96 |
40.40 |
40.89 |
+0.42 |
604 |
4,082 |
-137 |
May15 |
140521 |
40.67 |
41.13 |
40.55 |
41.06 |
+0.42 |
509 |
3,133 |
+69 |
Jul15 |
140521 |
40.84 |
41.28 |
40.76 |
41.23 |
+0.42 |
289 |
1,910 |
+77 |
Aug15 |
140521 |
41.00 |
41.24 |
40.83 |
41.24 |
+0.41 |
56 |
522 |
+27 |
Total Volume and Open Interest |
65,918 |
315,069 |
-625 |
Canola(WCE) |
May14 |
140514 |
505.6 |
505.6 |
505.6 |
505.6 |
-5.6 |
0 |
1 |
+0 |
Jul14 |
140521 |
487.0 |
494.8 |
483.0 |
493.7 |
+4.3 |
9,606 |
74,989 |
-1,925 |
Nov14 |
140521 |
489.0 |
492.0 |
481.5 |
491.0 |
+3.7 |
6,210 |
58,298 |
+2,146 |
Jan15 |
140521 |
492.0 |
495.1 |
485.8 |
495.1 |
+3.9 |
906 |
16,925 |
-217 |
Mar15 |
140521 |
493.6 |
496.5 |
492.4 |
496.4 |
+3.4 |
169 |
5,359 |
+79 |
Total Volume and Open Interest |
17,026 |
160,212 |
+94 |
Corn(CBOT) |
Jul14 |
140521 |
473.50 |
476.00 |
472.50 |
474.50 |
+1.00 |
119,746 |
563,930 |
-12,626 |
Sep14 |
140521 |
472.00 |
474.25 |
470.50 |
472.50 |
+0.25 |
26,354 |
194,678 |
+1,728 |
Dec14 |
140521 |
471.75 |
474.00 |
470.50 |
471.75 |
-0.25 |
46,641 |
408,991 |
-1,440 |
Mar15 |
140521 |
480.50 |
483.50 |
479.75 |
481.25 |
+0.25 |
2,872 |
62,679 |
+511 |
May15 |
140521 |
487.00 |
489.50 |
485.75 |
487.25 |
unch |
705 |
13,564 |
+93 |
Jul15 |
140521 |
493.25 |
494.75 |
491.50 |
492.75 |
+0.25 |
753 |
23,569 |
+380 |
Sep15 |
140521 |
483.50 |
485.00 |
483.25 |
483.50 |
+0.25 |
23 |
1,902 |
+20 |
Dec15 |
140521 |
476.00 |
478.25 |
475.00 |
477.00 |
+0.25 |
1,728 |
45,405 |
+27 |
Mar16 |
140521 |
486.00 |
486.00 |
485.25 |
485.75 |
unch |
41 |
716 |
+31 |
May16 |
140521 |
490.50 |
491.00 |
490.25 |
490.25 |
unch |
8 |
55 |
+4 |
Total Volume and Open Interest |
198,916 |
1,318,204 |
-11,280 |
Wheat(CBOT) |
Jul14 |
140521 |
668.00 |
675.50 |
663.00 |
664.25 |
-6.25 |
72,503 |
216,151 |
+858 |
Sep14 |
140521 |
678.00 |
685.75 |
673.75 |
675.25 |
-5.25 |
24,307 |
56,217 |
+3,440 |
Dec14 |
140521 |
695.00 |
702.00 |
690.75 |
692.25 |
-4.75 |
19,354 |
66,670 |
+2,661 |
Mar15 |
140521 |
709.50 |
715.50 |
708.00 |
708.75 |
-2.75 |
907 |
19,999 |
-206 |
May15 |
140521 |
723.75 |
723.75 |
716.50 |
716.75 |
-2.25 |
260 |
2,569 |
+29 |
Jul15 |
140521 |
715.50 |
723.25 |
715.25 |
718.75 |
+1.25 |
607 |
10,418 |
+155 |
Total Volume and Open Interest |
118,223 |
376,658 |
+7,026 |
Wheat(KCBT) |
Jul14 |
140521 |
766.50 |
772.00 |
759.50 |
761.50 |
-6.75 |
11,372 |
85,862 |
-2,285 |
Sep14 |
140521 |
771.25 |
777.50 |
766.00 |
768.00 |
-6.00 |
1,843 |
21,311 |
+353 |
Dec14 |
140521 |
782.00 |
789.00 |
776.75 |
779.00 |
-6.25 |
3,246 |
31,653 |
+213 |
Mar15 |
140521 |
791.75 |
791.75 |
782.00 |
783.00 |
-6.00 |
129 |
3,657 |
-5 |
May15 |
140521 |
780.00 |
784.75 |
780.00 |
780.00 |
-4.75 |
41 |
391 |
+2 |
Jul15 |
140521 |
774.00 |
781.00 |
768.50 |
770.00 |
-4.25 |
97 |
2,413 |
+39 |
Total Volume and Open Interest |
16,738 |
146,037 |
-1,677 |
Wheat(MGE) |
Jul14 |
140521 |
738.25 |
745.50 |
735.00 |
738.75 |
+0.50 |
2,040 |
33,353 |
-436 |
Sep14 |
140521 |
746.50 |
752.75 |
742.75 |
746.25 |
unch |
813 |
16,156 |
+79 |
Dec14 |
140521 |
755.75 |
762.00 |
752.25 |
756.25 |
+0.50 |
928 |
16,798 |
+32 |
Mar15 |
140521 |
764.25 |
767.25 |
759.00 |
763.50 |
+1.75 |
156 |
5,340 |
+47 |
May15 |
140521 |
768.25 |
768.25 |
765.50 |
765.50 |
-0.25 |
35 |
482 |
-2 |
Total Volume and Open Interest |
3,981 |
72,592 |
-277 |
Oats(CBOT) |
Jul14 |
140521 |
335.00 |
341.75 |
334.25 |
340.50 |
+6.25 |
472 |
4,466 |
-48 |
Sep14 |
140521 |
330.50 |
330.50 |
323.25 |
330.50 |
+7.25 |
35 |
242 |
+33 |
Dec14 |
140521 |
325.00 |
328.50 |
321.75 |
328.25 |
+6.50 |
79 |
2,350 |
+15 |
Mar15 |
140521 |
323.25 |
323.75 |
318.50 |
323.75 |
+5.25 |
4 |
172 |
+4 |
Total Volume and Open Interest |
590 |
7,238 |
+4 |
Rough Rice(CBOT) |
May14 |
140514 |
15.20 |
15.23 |
15.20 |
15.20 |
-0.02 |
0 |
12 |
+0 |
Jul14 |
140521 |
15.32 |
15.34 |
15.21 |
15.27 |
-0.03 |
212 |
5,950 |
-2 |
Sep14 |
140521 |
14.45 |
14.51 |
14.40 |
14.47 |
+0.03 |
66 |
1,828 |
+28 |
Nov14 |
140521 |
14.56 |
14.56 |
14.55 |
14.56 |
+0.00 |
41 |
602 |
+22 |
Total Volume and Open Interest |
319 |
8,386 |
+48 |
Live Cattle(CME) |
Jun14 |
140521 |
138.880 |
139.150 |
138.075 |
138.285 |
-0.465 |
26,871 |
89,686 |
-1,389 |
Aug14 |
140521 |
140.130 |
140.500 |
139.500 |
139.600 |
-0.500 |
36,422 |
159,955 |
+8,793 |
Oct14 |
140521 |
143.800 |
144.325 |
143.300 |
143.380 |
-0.370 |
7,159 |
54,860 |
+1,153 |
Dec14 |
140521 |
145.935 |
146.575 |
145.735 |
145.900 |
+0.050 |
4,451 |
29,572 |
+623 |
Feb15 |
140521 |
147.185 |
147.785 |
147.050 |
147.450 |
+0.250 |
1,832 |
13,778 |
+243 |
Apr15 |
140521 |
148.000 |
148.535 |
147.750 |
147.985 |
-0.015 |
1,184 |
6,126 |
+505 |
Total Volume and Open Interest |
78,577 |
356,539 |
+10,329 |
Feeder Cattle(CME) |
May14 |
140521 |
189.235 |
189.500 |
189.035 |
189.200 |
+0.150 |
1,356 |
3,399 |
-552 |
Aug14 |
140521 |
196.300 |
197.450 |
196.130 |
196.535 |
+0.600 |
4,500 |
28,047 |
+66 |
Sep14 |
140521 |
197.150 |
198.200 |
196.950 |
197.550 |
+0.550 |
914 |
4,360 |
+209 |
Oct14 |
140521 |
197.050 |
198.080 |
196.900 |
197.435 |
+0.335 |
1,600 |
6,385 |
+324 |
Nov14 |
140521 |
196.000 |
196.750 |
195.800 |
196.285 |
+0.385 |
774 |
3,022 |
+203 |
Jan15 |
140521 |
191.450 |
192.050 |
191.150 |
191.685 |
+0.785 |
424 |
2,167 |
+151 |
Mar15 |
140521 |
190.050 |
190.550 |
189.800 |
190.130 |
+0.430 |
69 |
494 |
+15 |
Total Volume and Open Interest |
9,653 |
47,956 |
+430 |
Lean Hogs(CME) |
Jun14 |
140521 |
119.700 |
120.680 |
119.135 |
119.930 |
+1.330 |
11,192 |
50,113 |
-1,096 |
Jul14 |
140521 |
126.050 |
127.285 |
125.300 |
126.830 |
+1.650 |
9,225 |
62,508 |
+1,228 |
Aug14 |
140521 |
127.785 |
128.825 |
127.250 |
128.735 |
+1.635 |
4,119 |
49,258 |
+46 |
Oct14 |
140521 |
107.500 |
108.535 |
107.385 |
108.400 |
+1.150 |
1,501 |
44,223 |
+145 |
Dec14 |
140521 |
95.000 |
95.385 |
94.580 |
95.300 |
+0.500 |
812 |
32,502 |
+33 |
Feb15 |
140521 |
90.150 |
90.430 |
90.035 |
90.300 |
unch |
275 |
11,357 |
+105 |
Apr15 |
140521 |
88.950 |
89.100 |
88.785 |
88.850 |
unch |
125 |
7,061 |
+67 |
May15 |
140521 |
93.000 |
93.000 |
92.800 |
92.800 |
unch |
1 |
315 |
+0 |
Total Volume and Open Interest |
27,467 |
260,105 |
+680 |
Class III Milk(CME) |
May14 |
140521 |
22.61 |
22.62 |
22.54 |
22.56 |
-0.02 |
82 |
5,009 |
+99 |
Jun14 |
140521 |
20.33 |
20.51 |
20.21 |
20.23 |
-0.04 |
258 |
4,698 |
+43 |
Jul14 |
140521 |
20.07 |
20.25 |
19.97 |
19.98 |
-0.09 |
117 |
3,514 |
+43 |
Aug14 |
140521 |
20.08 |
20.15 |
19.97 |
19.99 |
-0.06 |
43 |
2,816 |
+18 |
Sep14 |
140521 |
20.05 |
20.12 |
19.95 |
20.03 |
unch |
15 |
2,482 |
+0 |
Total Volume and Open Interest |
583 |
27,326 |
+227 |
Cocoa(ICE) |
Jul14 |
140521 |
2976 |
2996 |
2960 |
2981 |
+13 |
15,796 |
89,349 |
-1,118 |
Sep14 |
140521 |
2978 |
3004 |
2972 |
2992 |
+14 |
6,500 |
40,379 |
+596 |
Dec14 |
140521 |
2999 |
3012 |
2980 |
2999 |
+14 |
4,340 |
38,877 |
-54 |
Mar15 |
140521 |
3010 |
3022 |
2994 |
3009 |
+12 |
953 |
22,230 |
+364 |
May15 |
140521 |
3018 |
3025 |
2998 |
3012 |
+11 |
195 |
4,442 |
+47 |
Jul15 |
140521 |
2998 |
3010 |
2998 |
3010 |
+7 |
8 |
2,541 |
-3 |
Sep15 |
140521 |
3011 |
3011 |
3008 |
3011 |
+4 |
8 |
801 |
+1 |
Total Volume and Open Interest |
27,813 |
198,719 |
-169 |
Coffee "C"(ICE) |
May14 |
140519 |
180.15 |
180.15 |
180.15 |
180.15 |
-2.35 |
5 |
31 |
-2 |
Jul14 |
140521 |
185.30 |
186.25 |
180.85 |
181.40 |
-4.30 |
9,110 |
77,716 |
-851 |
Sep14 |
140521 |
187.00 |
188.45 |
183.20 |
183.70 |
-4.25 |
3,111 |
30,088 |
+107 |
Dec14 |
140521 |
190.85 |
191.10 |
186.50 |
186.95 |
-4.25 |
635 |
26,483 |
-14 |
Mar15 |
140521 |
193.00 |
193.25 |
189.00 |
189.50 |
-4.25 |
286 |
15,013 |
+17 |
May15 |
140521 |
194.25 |
194.25 |
190.40 |
190.50 |
-4.35 |
44 |
3,828 |
+19 |
Total Volume and Open Interest |
13,258 |
161,608 |
-744 |
Orange Juice(ICE) |
Jul14 |
140521 |
155.25 |
158.85 |
155.25 |
157.70 |
+2.05 |
476 |
14,149 |
-29 |
Sep14 |
140521 |
157.60 |
159.70 |
157.00 |
158.80 |
+2.05 |
55 |
2,462 |
+8 |
Nov14 |
140521 |
158.50 |
160.60 |
158.50 |
160.05 |
+1.90 |
42 |
776 |
+11 |
Jan15 |
140521 |
160.45 |
161.35 |
160.40 |
161.35 |
+1.75 |
7 |
242 |
+1 |
Mar15 |
140521 |
160.95 |
160.95 |
160.85 |
160.85 |
+1.75 |
|
|
|
May15 |
140521 |
160.85 |
160.85 |
160.85 |
160.85 |
+1.75 |
|
|
|
Total Volume and Open Interest |
580 |
17,629 |
-9 |
Sugar #11(ICE) |
Jul14 |
140521 |
17.59 |
17.59 |
17.35 |
17.44 |
-0.14 |
43,924 |
404,920 |
-2,778 |
Oct14 |
140521 |
18.39 |
18.39 |
18.19 |
18.32 |
-0.06 |
19,212 |
207,967 |
+3,976 |
Mar15 |
140521 |
19.24 |
19.24 |
19.09 |
19.21 |
-0.02 |
6,289 |
115,073 |
+99 |
May15 |
140521 |
19.16 |
19.19 |
19.05 |
19.16 |
-0.02 |
1,106 |
25,957 |
-70 |
Jul15 |
140521 |
19.11 |
19.14 |
19.01 |
19.11 |
-0.03 |
904 |
28,666 |
+386 |
Oct15 |
140521 |
19.30 |
19.31 |
19.20 |
19.31 |
-0.01 |
490 |
17,983 |
+200 |
Mar16 |
140521 |
19.68 |
19.68 |
19.54 |
19.65 |
-0.06 |
178 |
10,837 |
+26 |
May16 |
140521 |
19.61 |
19.61 |
19.49 |
19.58 |
-0.06 |
107 |
2,031 |
+27 |
Total Volume and Open Interest |
72,800 |
822,602 |
+2,170 |
London Cocoa(LCE) |
Jul14 |
140521 |
1858 |
1872 |
1853 |
1865 |
+8 |
17,400 |
72,282 |
-179 |
Sep14 |
140521 |
1856 |
1869 |
1850 |
1863 |
+7 |
10,796 |
53,677 |
-634 |
Dec14 |
140521 |
1855 |
1866 |
1850 |
1861 |
+7 |
8,920 |
51,920 |
+228 |
Mar15 |
140521 |
1851 |
1859 |
1845 |
1856 |
+5 |
4,625 |
53,802 |
+606 |
May15 |
140521 |
1842 |
1854 |
1838 |
1847 |
+5 |
811 |
16,136 |
+19 |
Jul15 |
140521 |
1841 |
1849 |
1837 |
1842 |
+4 |
30 |
1,158 |
+0 |
Sep15 |
140521 |
1842 |
1845 |
1838 |
1838 |
+5 |
0 |
1,302 |
-3 |
Total Volume and Open Interest |
42,602 |
251,452 |
+36 |
London Sugar(LCE) |
Aug14 |
140521 |
476.70 |
477.50 |
471.10 |
473.20 |
-4.50 |
5,363 |
42,384 |
+313 |
Oct14 |
140521 |
484.80 |
484.80 |
479.00 |
481.10 |
-3.70 |
1,666 |
20,978 |
-5 |
Dec14 |
140521 |
492.30 |
494.90 |
490.20 |
491.80 |
-3.40 |
621 |
8,582 |
+11 |
Mar15 |
140521 |
505.80 |
506.00 |
501.60 |
503.60 |
-3.30 |
256 |
6,297 |
-15 |
May15 |
140521 |
511.30 |
511.30 |
508.20 |
509.90 |
-1.90 |
6 |
2,403 |
-24 |
Total Volume and Open Interest |
7,912 |
82,586 |
+280 |
Cotton(ICE) |
Jul14 |
140521 |
89.00 |
90.63 |
88.93 |
89.29 |
+0.29 |
12,240 |
111,415 |
-424 |
Oct14 |
140521 |
81.55 |
81.89 |
81.55 |
81.65 |
+0.11 |
1 |
115 |
+0 |
Dec14 |
140521 |
81.90 |
82.71 |
81.72 |
81.88 |
-0.04 |
4,396 |
69,354 |
+544 |
Mar15 |
140521 |
81.48 |
81.65 |
81.17 |
81.37 |
-0.02 |
228 |
6,087 |
+104 |
May15 |
140521 |
81.79 |
81.97 |
81.61 |
81.97 |
+0.25 |
13 |
606 |
+9 |
Jul15 |
140521 |
82.07 |
82.44 |
82.02 |
82.44 |
+0.51 |
8 |
705 |
+0 |
Total Volume and Open Interest |
16,887 |
189,295 |
+233 |
Lumber(CME) |
Jul14 |
140521 |
320.5 |
324.0 |
318.1 |
319.6 |
-1.4 |
217 |
3,401 |
-3 |
Sep14 |
140521 |
326.6 |
329.0 |
323.0 |
325.1 |
-2.3 |
30 |
692 |
-1 |
Nov14 |
140521 |
326.8 |
329.0 |
323.4 |
324.0 |
-3.0 |
0 |
111 |
+0 |
Jan15 |
140521 |
328.0 |
332.0 |
328.0 |
328.0 |
-2.0 |
1 |
19 |
+1 |
Total Volume and Open Interest |
250 |
4,224 |
-3 |
Crude Oil(NYM) |
Jul14 |
140521 |
102.96 |
104.29 |
102.78 |
104.07 |
+1.74 |
218,477 |
320,390 |
+12,322 |
Aug14 |
140521 |
102.04 |
103.38 |
101.90 |
103.16 |
+1.66 |
48,563 |
154,535 |
+6,034 |
Sep14 |
140521 |
100.99 |
102.28 |
100.86 |
102.08 |
+1.58 |
35,540 |
131,146 |
+5,525 |
Oct14 |
140521 |
99.94 |
101.19 |
99.83 |
100.95 |
+1.48 |
18,578 |
75,704 |
+3,554 |
Nov14 |
140521 |
98.81 |
100.09 |
98.81 |
99.87 |
+1.38 |
9,922 |
50,545 |
+1,520 |
Dec14 |
140521 |
98.06 |
99.08 |
97.84 |
98.86 |
+1.29 |
40,790 |
227,864 |
+1,615 |
Jan15 |
140521 |
96.99 |
98.05 |
96.90 |
97.85 |
+1.20 |
5,953 |
54,489 |
+1,034 |
Feb15 |
140521 |
96.25 |
97.11 |
96.24 |
96.90 |
+1.09 |
2,966 |
29,025 |
+423 |
Mar15 |
140521 |
95.51 |
96.20 |
95.51 |
96.05 |
+0.99 |
5,256 |
50,276 |
+969 |
Apr15 |
140521 |
94.70 |
95.25 |
94.70 |
95.22 |
+0.90 |
1,672 |
21,711 |
-11 |
May15 |
140521 |
93.79 |
94.50 |
93.79 |
94.50 |
+0.83 |
1,084 |
18,926 |
+55 |
Jun15 |
140521 |
93.21 |
94.01 |
93.19 |
93.85 |
+0.77 |
9,411 |
73,449 |
+865 |
Jul15 |
140521 |
92.80 |
93.20 |
92.80 |
93.11 |
+0.71 |
736 |
20,025 |
+99 |
Aug15 |
140521 |
92.44 |
92.44 |
92.44 |
92.44 |
+0.67 |
598 |
17,021 |
+24 |
Sep15 |
140521 |
91.88 |
91.88 |
91.88 |
91.88 |
+0.63 |
384 |
24,383 |
+43 |
Oct15 |
140521 |
91.38 |
91.38 |
91.38 |
91.38 |
+0.60 |
169 |
14,518 |
+80 |
Total Volume and Open Interest |
536,844 |
1,613,682 |
-8,803 |
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 |
140521 |
102.925 |
104.275 |
102.800 |
104.075 |
+1.750 |
3,281 |
3,053 |
+138 |
Aug14 |
140521 |
102.025 |
103.350 |
101.900 |
103.150 |
+1.650 |
220 |
539 |
-56 |
Sep14 |
140521 |
100.875 |
102.225 |
100.875 |
102.075 |
+1.575 |
146 |
1,273 |
+140 |
Oct14 |
140521 |
100.950 |
100.950 |
100.950 |
100.950 |
+1.475 |
1 |
296 |
+0 |
Nov14 |
140521 |
99.875 |
99.875 |
99.875 |
99.875 |
+1.375 |
7 |
47 |
-5 |
Dec14 |
140521 |
98.150 |
99.000 |
98.150 |
98.850 |
+1.275 |
11 |
405 |
+5 |
Jan15 |
140521 |
97.850 |
97.850 |
97.850 |
97.850 |
+1.200 |
0 |
1 |
+0 |
Feb15 |
140521 |
96.900 |
96.900 |
96.900 |
96.900 |
+1.100 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,666 |
5,693 |
-903 |
Heating Oil(NYM) |
Jun14 |
140521 |
294.92 |
296.42 |
293.76 |
295.33 |
+0.41 |
40,404 |
51,736 |
-4,356 |
Jul14 |
140521 |
294.81 |
296.27 |
293.60 |
295.26 |
+0.67 |
24,072 |
63,200 |
+156 |
Aug14 |
140521 |
294.55 |
296.10 |
293.57 |
295.23 |
+0.80 |
7,003 |
26,944 |
+665 |
Sep14 |
140521 |
294.65 |
296.10 |
293.67 |
295.31 |
+0.86 |
5,683 |
20,308 |
+958 |
Oct14 |
140521 |
295.24 |
296.07 |
293.69 |
295.30 |
+0.87 |
2,531 |
14,110 |
-475 |
Nov14 |
140521 |
295.32 |
295.53 |
293.95 |
295.22 |
+0.90 |
1,806 |
9,229 |
+73 |
Dec14 |
140521 |
294.80 |
295.79 |
293.48 |
295.06 |
+0.94 |
8,045 |
29,002 |
-1,026 |
Jan15 |
140521 |
294.59 |
295.27 |
293.55 |
294.84 |
+0.99 |
529 |
9,969 |
+206 |
Feb15 |
140521 |
293.77 |
294.42 |
292.84 |
294.13 |
+1.02 |
507 |
4,245 |
+160 |
Mar15 |
140521 |
291.29 |
293.23 |
291.24 |
292.76 |
+1.00 |
305 |
4,996 |
+39 |
Apr15 |
140521 |
290.17 |
291.36 |
290.17 |
291.00 |
+0.96 |
92 |
3,312 |
+7 |
May15 |
140521 |
289.48 |
289.48 |
289.48 |
289.48 |
+0.89 |
98 |
2,463 |
-11 |
Jun15 |
140521 |
288.16 |
288.96 |
287.51 |
288.27 |
+0.81 |
135 |
14,837 |
+13 |
Jul15 |
140521 |
287.42 |
287.42 |
287.42 |
287.42 |
+0.73 |
19 |
958 |
+3 |
Total Volume and Open Interest |
91,278 |
268,905 |
-3,591 |
Gasoline(NYMEX) |
Jun14 |
140521 |
296.86 |
299.51 |
295.20 |
299.42 |
+3.02 |
37,233 |
70,763 |
-6,101 |
Jul14 |
140521 |
295.39 |
298.01 |
294.04 |
297.93 |
+2.91 |
36,016 |
116,029 |
+375 |
Aug14 |
140521 |
292.40 |
294.86 |
291.27 |
294.80 |
+2.93 |
16,480 |
47,114 |
+986 |
Sep14 |
140521 |
288.31 |
290.81 |
287.53 |
290.76 |
+2.95 |
11,756 |
33,388 |
-186 |
Oct14 |
140521 |
272.62 |
274.99 |
271.99 |
274.94 |
+2.91 |
6,235 |
23,967 |
+493 |
Nov14 |
140521 |
268.08 |
270.41 |
267.61 |
270.29 |
+2.66 |
3,976 |
16,385 |
+1,409 |
Dec14 |
140521 |
265.14 |
267.36 |
264.66 |
267.28 |
+2.48 |
3,758 |
21,359 |
+1,044 |
Jan15 |
140521 |
264.05 |
265.70 |
263.50 |
265.60 |
+2.34 |
665 |
7,804 |
-71 |
Feb15 |
140521 |
263.69 |
265.13 |
263.60 |
265.13 |
+2.31 |
211 |
3,633 |
+59 |
Mar15 |
140521 |
264.24 |
265.57 |
263.73 |
265.57 |
+2.20 |
410 |
2,943 |
+187 |
Total Volume and Open Interest |
117,199 |
348,889 |
-1,481 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140521 |
299.40 |
299.42 |
299.40 |
299.40 |
+3.00 |
0 |
1 |
+0 |
Jul14 |
140521 |
297.90 |
297.93 |
297.90 |
297.90 |
+2.90 |
|
|
|
Aug14 |
140521 |
294.80 |
294.80 |
294.80 |
294.80 |
+2.90 |
|
|
|
Sep14 |
140521 |
290.80 |
290.80 |
290.76 |
290.80 |
+3.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun14 |
140521 |
4.536 |
4.575 |
4.466 |
4.473 |
-0.079 |
78,205 |
63,728 |
-10,027 |
Jul14 |
140521 |
4.535 |
4.578 |
4.470 |
4.478 |
-0.075 |
45,167 |
216,060 |
+5,376 |
Aug14 |
140521 |
4.520 |
4.561 |
4.458 |
4.464 |
-0.074 |
16,027 |
68,425 |
+364 |
Sep14 |
140521 |
4.485 |
4.524 |
4.425 |
4.432 |
-0.075 |
12,014 |
63,554 |
+1,552 |
Oct14 |
140521 |
4.494 |
4.528 |
4.423 |
4.434 |
-0.075 |
14,181 |
98,946 |
-588 |
Nov14 |
140521 |
4.524 |
4.563 |
4.464 |
4.469 |
-0.076 |
3,765 |
44,161 |
-174 |
Dec14 |
140521 |
4.616 |
4.662 |
4.560 |
4.567 |
-0.078 |
4,025 |
69,503 |
+1,152 |
Jan15 |
140521 |
4.713 |
4.733 |
4.627 |
4.636 |
-0.077 |
7,489 |
71,559 |
+776 |
Feb15 |
140521 |
4.678 |
4.690 |
4.602 |
4.606 |
-0.073 |
1,167 |
27,165 |
+66 |
Mar15 |
140521 |
4.554 |
4.593 |
4.500 |
4.503 |
-0.072 |
2,724 |
48,773 |
+242 |
Apr15 |
140521 |
4.115 |
4.130 |
4.080 |
4.085 |
-0.030 |
2,299 |
56,823 |
+426 |
May15 |
140521 |
4.085 |
4.098 |
4.057 |
4.059 |
-0.028 |
954 |
26,851 |
-471 |
Jun15 |
140521 |
4.105 |
4.105 |
4.075 |
4.080 |
-0.027 |
353 |
16,162 |
-47 |
Jul15 |
140521 |
4.120 |
4.130 |
4.097 |
4.105 |
-0.027 |
116 |
9,854 |
+20 |
Aug15 |
140521 |
4.117 |
4.130 |
4.102 |
4.103 |
-0.026 |
30 |
12,955 |
+1 |
Sep15 |
140521 |
4.102 |
4.113 |
4.075 |
4.088 |
-0.026 |
11 |
7,879 |
+0 |
Total Volume and Open Interest |
189,481 |
1,008,245 |
-1,538 |
Brent Crude Oil(ICE) |
Jul14 |
140521 |
109.76 |
110.73 |
109.70 |
110.55 |
+0.86 |
171,705 |
312,396 |
-4,643 |
Aug14 |
140521 |
108.98 |
109.90 |
108.91 |
109.74 |
+0.83 |
86,689 |
237,555 |
+5,532 |
Sep14 |
140521 |
108.21 |
109.09 |
108.15 |
108.97 |
+0.84 |
47,922 |
155,126 |
+4,722 |
Oct14 |
140521 |
107.68 |
108.44 |
107.51 |
108.33 |
+0.84 |
17,086 |
84,857 |
+144 |
Nov14 |
140521 |
107.05 |
107.91 |
107.00 |
107.80 |
+0.82 |
9,519 |
63,419 |
-247 |
Dec14 |
140521 |
106.57 |
107.40 |
106.51 |
107.30 |
+0.81 |
50,675 |
172,733 |
+4,212 |
Jan15 |
140521 |
106.09 |
106.89 |
106.03 |
106.81 |
+0.80 |
6,510 |
53,040 |
+1,118 |
Feb15 |
140521 |
105.62 |
106.35 |
105.56 |
106.32 |
+0.78 |
2,224 |
24,230 |
-132 |
Mar15 |
140521 |
105.23 |
105.88 |
105.11 |
105.86 |
+0.76 |
4,265 |
35,714 |
+136 |
Apr15 |
140521 |
105.12 |
105.40 |
105.12 |
105.40 |
+0.73 |
1,742 |
18,055 |
-210 |
May15 |
140521 |
104.95 |
104.95 |
104.95 |
104.95 |
+0.68 |
534 |
15,381 |
+86 |
Jun15 |
140521 |
103.88 |
104.60 |
103.84 |
104.50 |
+0.63 |
9,999 |
77,976 |
-633 |
Jul15 |
140521 |
104.13 |
104.13 |
104.13 |
104.13 |
+0.60 |
453 |
16,868 |
-29 |
Aug15 |
140521 |
103.70 |
103.70 |
103.70 |
103.70 |
+0.55 |
212 |
10,417 |
-5 |
Total Volume and Open Interest |
428,759 |
1,518,098 |
+13,768 |
Gas Oil(ICE) |
Jun14 |
140521 |
913.00 |
916.00 |
909.00 |
914.25 |
+5.00 |
72,332 |
130,988 |
+3,619 |
Jul14 |
140521 |
911.00 |
915.00 |
908.00 |
913.25 |
+5.50 |
67,169 |
98,723 |
+1,965 |
Aug14 |
140521 |
909.50 |
914.25 |
907.50 |
912.50 |
+6.00 |
31,759 |
57,427 |
+5,268 |
Sep14 |
140521 |
908.50 |
913.25 |
907.00 |
912.00 |
+6.25 |
16,572 |
47,697 |
+3,926 |
Oct14 |
140521 |
909.25 |
912.25 |
906.00 |
911.00 |
+6.00 |
6,597 |
38,062 |
+409 |
Nov14 |
140521 |
906.75 |
910.00 |
904.25 |
908.75 |
+5.75 |
2,434 |
23,545 |
+52 |
Dec14 |
140521 |
902.25 |
907.75 |
901.75 |
906.25 |
+5.75 |
19,391 |
76,906 |
+143 |
Jan15 |
140521 |
901.00 |
904.50 |
901.00 |
903.25 |
+6.00 |
634 |
15,280 |
-178 |
Total Volume and Open Interest |
216,888 |
488,628 |
+15,204 |
Ethanol(CBOT) |
May14 |
140505 |
2.104 |
2.105 |
2.085 |
2.100 |
-0.043 |
128 |
157 |
-93 |
Jun14 |
140521 |
2.183 |
2.283 |
2.177 |
2.276 |
+0.074 |
110 |
1,049 |
-30 |
Jul14 |
140521 |
2.112 |
2.198 |
2.112 |
2.180 |
+0.056 |
155 |
1,669 |
+40 |
Aug14 |
140521 |
2.050 |
2.090 |
2.050 |
2.086 |
+0.045 |
93 |
1,173 |
+18 |
Sep14 |
140521 |
2.000 |
2.023 |
2.000 |
2.011 |
+0.036 |
66 |
649 |
+19 |
Oct14 |
140521 |
1.925 |
1.950 |
1.925 |
1.946 |
+0.030 |
6 |
745 |
+4 |
Nov14 |
140521 |
1.895 |
1.895 |
1.885 |
1.894 |
+0.024 |
19 |
449 |
+4 |
Dec14 |
140521 |
1.833 |
1.854 |
1.833 |
1.853 |
+0.018 |
22 |
564 |
-2 |
Total Volume and Open Interest |
504 |
7,184 |
+84 |
WTI Crude Oil(ICE) |
Jul14 |
140521 |
102.89 |
104.28 |
102.80 |
104.07 |
+1.74 |
48,307 |
78,520 |
+2,277 |
Aug14 |
140521 |
102.00 |
103.38 |
101.99 |
103.16 |
+1.66 |
13,912 |
33,115 |
-1,146 |
Sep14 |
140521 |
100.94 |
102.28 |
100.94 |
102.08 |
+1.58 |
7,248 |
32,676 |
-656 |
Oct14 |
140521 |
100.08 |
101.13 |
100.08 |
100.95 |
+1.48 |
2,401 |
17,137 |
-60 |
Nov14 |
140521 |
99.15 |
99.95 |
99.15 |
99.87 |
+1.38 |
1,022 |
13,460 |
-19 |
Dec14 |
140521 |
98.09 |
99.06 |
98.09 |
98.86 |
+1.29 |
9,533 |
104,602 |
+33 |
Jan15 |
140521 |
97.60 |
97.85 |
97.60 |
97.85 |
+1.20 |
520 |
10,234 |
+29 |
Feb15 |
140521 |
96.50 |
96.90 |
96.50 |
96.90 |
+1.09 |
301 |
3,247 |
-13 |
Mar15 |
140521 |
95.70 |
96.05 |
95.70 |
96.05 |
+0.99 |
209 |
11,975 |
-9 |
Apr15 |
140521 |
94.90 |
95.22 |
94.90 |
95.22 |
+0.90 |
121 |
973 |
+7 |
May15 |
140521 |
94.10 |
94.50 |
94.10 |
94.50 |
+0.83 |
181 |
1,648 |
-59 |
Jun15 |
140521 |
93.56 |
94.00 |
93.56 |
93.85 |
+0.77 |
889 |
28,765 |
-69 |
Jul15 |
140521 |
93.11 |
93.11 |
93.11 |
93.11 |
+0.71 |
80 |
1,736 |
+50 |
Aug15 |
140521 |
92.44 |
92.44 |
92.44 |
92.44 |
+0.67 |
161 |
1,033 |
-6 |
Sep15 |
140521 |
91.88 |
91.88 |
91.88 |
91.88 |
+0.63 |
50 |
6,268 |
+29 |
Oct15 |
140521 |
91.38 |
91.38 |
91.38 |
91.38 |
+0.60 |
76 |
397 |
+10 |
Total Volume and Open Interest |
87,698 |
467,053 |
-34,215 |
US Dollar Index(ICE) |
Jun14 |
140521 |
80.075 |
80.370 |
79.940 |
80.150 |
+0.058 |
10,519 |
44,650 |
-440 |
Sep14 |
140521 |
80.205 |
80.455 |
80.065 |
80.268 |
+0.058 |
155 |
2,896 |
-65 |
Dec14 |
140521 |
80.270 |
80.520 |
80.270 |
80.418 |
+0.078 |
5 |
207 |
+5 |
Total Volume and Open Interest |
10,680 |
47,790 |
-499 |
Australian Dollar(CME) |
Jun14 |
140521 |
92.27 |
92.38 |
91.92 |
92.19 |
-0.19 |
37,765 |
107,702 |
-182 |
Sep14 |
140521 |
91.67 |
91.81 |
91.36 |
91.62 |
-0.19 |
340 |
1,004 |
-51 |
Dec14 |
140521 |
90.95 |
91.22 |
90.87 |
91.04 |
-0.18 |
3 |
16 |
-3 |
Total Volume and Open Interest |
38,108 |
108,731 |
-236 |
British Pound(CME) |
Jun14 |
140521 |
168.36 |
169.19 |
168.29 |
168.93 |
+0.57 |
53,132 |
231,962 |
+3,091 |
Sep14 |
140521 |
168.26 |
169.05 |
168.24 |
168.81 |
+0.57 |
384 |
2,424 |
+74 |
Dec14 |
140521 |
168.65 |
168.65 |
168.09 |
168.65 |
+0.56 |
0 |
86 |
+0 |
Total Volume and Open Interest |
53,516 |
234,596 |
+3,165 |
Canadian Dollar(CME) |
Jun14 |
140521 |
91.63 |
91.74 |
91.33 |
91.55 |
-0.18 |
24,629 |
110,604 |
+1,181 |
Sep14 |
140521 |
91.39 |
91.53 |
91.14 |
91.35 |
-0.18 |
156 |
8,008 |
+64 |
Dec14 |
140521 |
91.11 |
91.32 |
90.97 |
91.15 |
-0.17 |
8 |
2,735 |
+0 |
Mar15 |
140521 |
90.95 |
91.12 |
90.95 |
90.95 |
-0.17 |
33 |
463 |
+7 |
Total Volume and Open Interest |
24,827 |
122,104 |
+1,253 |
Japanese Yen(CME) |
Jun14 |
140521 |
98.73 |
99.20 |
98.40 |
98.63 |
-0.13 |
115,175 |
161,475 |
+2,783 |
Sep14 |
140521 |
98.86 |
99.25 |
98.48 |
98.69 |
-0.13 |
524 |
2,326 |
+176 |
Dec14 |
140521 |
98.79 |
99.30 |
98.76 |
98.76 |
-0.13 |
3 |
95 |
+1 |
Total Volume and Open Interest |
115,702 |
163,957 |
+2,960 |
Swiss Franc(CME) |
Jun14 |
140521 |
112.12 |
112.42 |
111.55 |
111.90 |
-0.19 |
18,808 |
46,693 |
-321 |
Sep14 |
140521 |
112.29 |
112.48 |
111.80 |
112.00 |
-0.19 |
88 |
476 |
+14 |
Dec14 |
140521 |
112.12 |
112.31 |
112.12 |
112.12 |
-0.19 |
0 |
143 |
+0 |
Total Volume and Open Interest |
18,896 |
47,315 |
-307 |
EuroFX(CME) |
Jun14 |
140521 |
136.98 |
137.22 |
136.32 |
136.78 |
-0.18 |
118,610 |
247,247 |
-2,675 |
Sep14 |
140521 |
136.97 |
137.21 |
136.33 |
136.78 |
-0.18 |
688 |
16,105 |
-7 |
Dec14 |
140521 |
137.06 |
137.06 |
136.38 |
136.80 |
-0.18 |
33 |
569 |
-16 |
Total Volume and Open Interest |
119,335 |
264,214 |
-2,702 |
Mexican Peso(CME) |
Jun14 |
140521 |
772.50 |
773.75 |
771.25 |
772.50 |
+0.50 |
16,096 |
121,170 |
+2,088 |
Jul14 |
140521 |
770.75 |
770.75 |
770.25 |
770.75 |
+0.50 |
|
|
|
Total Volume and Open Interest |
16,316 |
153,542 |
+2,248 |
Brazilian Real(CME) |
Jun14 |
140521 |
449.50 |
451.65 |
449.50 |
451.30 |
+1.95 |
116 |
13,831 |
-7 |
Jul14 |
140521 |
447.30 |
447.95 |
446.80 |
447.65 |
+1.90 |
8 |
224 |
+8 |
Aug14 |
140521 |
443.65 |
443.65 |
441.70 |
443.65 |
+1.95 |
|
|
|
Sep14 |
140521 |
440.15 |
440.15 |
440.15 |
440.15 |
+2.05 |
27 |
167 |
+27 |
Total Volume and Open Interest |
151 |
20,746 |
+28 |
30-Year T-Bonds(CBOT) |
Jun14 |
140521 |
137~060 |
137~120 |
136~100 |
136~220 |
-0~180 |
283,194 |
767,797 |
-8,123 |
Sep14 |
140521 |
136~170 |
136~190 |
135~180 |
135~290 |
-0~190 |
9,073 |
20,155 |
+5,446 |
Dec14 |
140521 |
134~220 |
135~090 |
134~220 |
134~220 |
-0~190 |
0 |
42 |
+0 |
Total Volume and Open Interest |
292,267 |
787,994 |
-2,677 |
10-Year T-Notes(CBOT) |
Jun14 |
140521 |
125~305 |
126~035 |
125~180 |
125~260 |
-0~060 |
950,868 |
2,604,967 |
-16,943 |
Sep14 |
140521 |
125~050 |
125~090 |
124~240 |
124~315 |
-0~060 |
43,003 |
125,786 |
+16,973 |
Dec14 |
140521 |
124~070 |
124~130 |
124~070 |
124~070 |
-0~060 |
|
|
|
Total Volume and Open Interest |
993,871 |
2,730,753 |
+30 |
5-Year T-Notes(CBOT) |
Jun14 |
140521 |
120~120 |
120~156 |
120~056 |
120~106 |
-0~026 |
465,652 |
2,058,994 |
-8,725 |
Sep14 |
140521 |
119~204 |
119~236 |
119~136 |
119~184 |
-0~032 |
16,013 |
62,384 |
-2,012 |
Dec14 |
140521 |
119~184 |
119~216 |
119~184 |
119~184 |
-0~032 |
|
|
|
Total Volume and Open Interest |
481,665 |
2,121,378 |
-10,737 |
2 Year T-Notes(CBOT) |
Jun14 |
140521 |
110~034 |
110~040 |
109~264 |
110~034 |
-0~002 |
216,872 |
1,075,039 |
+6,529 |
Sep14 |
140521 |
109~280 |
109~280 |
109~262 |
109~272 |
-0~010 |
30,568 |
83,204 |
+9,697 |
Dec14 |
140521 |
109~272 |
109~282 |
109~272 |
109~272 |
-0~010 |
|
|
|
Total Volume and Open Interest |
247,440 |
1,158,243 |
+16,226 |
Eurodollars(CME) |
Jun14 |
140521 |
99.775 |
99.777 |
99.772 |
99.775 |
unch |
51,971 |
718,188 |
-732 |
Sep14 |
140521 |
99.765 |
99.770 |
99.760 |
99.765 |
unch |
41,859 |
726,240 |
-3,754 |
Dec14 |
140521 |
99.735 |
99.740 |
99.725 |
99.735 |
unch |
89,826 |
874,007 |
+264 |
Mar15 |
140521 |
99.660 |
99.670 |
99.650 |
99.665 |
unch |
101,658 |
1,013,243 |
+3,024 |
Jun15 |
140521 |
99.525 |
99.535 |
99.510 |
99.530 |
unch |
123,356 |
1,092,184 |
-1,208 |
Sep15 |
140521 |
99.355 |
99.365 |
99.330 |
99.355 |
-0.005 |
116,543 |
1,107,039 |
-3,084 |
Dec15 |
140521 |
99.140 |
99.155 |
99.100 |
99.130 |
-0.015 |
149,188 |
1,376,408 |
+1,285 |
Mar16 |
140521 |
98.895 |
98.905 |
98.840 |
98.880 |
-0.020 |
142,488 |
965,257 |
+2,827 |
Jun16 |
140521 |
98.615 |
98.630 |
98.560 |
98.605 |
-0.015 |
177,060 |
818,595 |
+6,603 |
Sep16 |
140521 |
98.335 |
98.355 |
98.290 |
98.335 |
-0.005 |
126,515 |
543,071 |
-3,356 |
Dec16 |
140521 |
98.075 |
98.095 |
98.030 |
98.075 |
-0.005 |
122,085 |
768,333 |
+14,520 |
Mar17 |
140521 |
97.850 |
97.880 |
97.810 |
97.855 |
-0.010 |
87,398 |
450,868 |
+4,695 |
Jun17 |
140521 |
97.645 |
97.665 |
97.595 |
97.640 |
-0.010 |
54,069 |
261,312 |
+537 |
Sep17 |
140521 |
97.465 |
97.480 |
97.405 |
97.450 |
-0.015 |
62,694 |
193,701 |
-744 |
Dec17 |
140521 |
97.290 |
97.310 |
97.225 |
97.265 |
-0.020 |
50,556 |
220,797 |
-3,735 |
Mar18 |
140521 |
97.130 |
97.155 |
97.070 |
97.110 |
-0.025 |
29,128 |
127,684 |
+69 |
Jun18 |
140521 |
96.990 |
97.005 |
96.915 |
96.955 |
-0.030 |
20,359 |
146,608 |
+743 |
Sep18 |
140521 |
96.860 |
96.870 |
96.780 |
96.820 |
-0.030 |
19,596 |
53,015 |
-2,721 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140521 |
149~21 |
149~28 |
148~13 |
148~27 |
-1~01 |
82,809 |
487,178 |
-1,274 |
Sep14 |
140521 |
148~14 |
148~21 |
147~06 |
147~20 |
-1~01 |
6,010 |
11,744 |
+4,641 |
Dec14 |
140521 |
147~20 |
148~21 |
147~20 |
147~20 |
-1~01 |
|
|
|
Total Volume and Open Interest |
88,819 |
498,922 |
+3,367 |
30 Day Federal Funds(CBOT) |
May14 |
140521 |
99.912 |
99.912 |
99.910 |
99.912 |
unch |
1,372 |
30,071 |
+352 |
Jun14 |
140521 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
10 |
23,519 |
+5 |
Jul14 |
140521 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
60 |
30,360 |
+44 |
Aug14 |
140521 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
17 |
18,102 |
+0 |
Sep14 |
140521 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
2,425 |
21,017 |
+1,201 |
Oct14 |
140521 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
75 |
14,601 |
+35 |
Total Volume and Open Interest |
19,804 |
359,268 |
+6,093 |
3-Mth Euro-Yen(CME) |
Jun14 |
140521 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140521 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140521 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140521 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140521 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140521 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140521 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140521 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140521 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140521 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140521 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140521 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140521 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140521 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140521 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140521 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140521 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140521 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140521 |
145.26 |
145.28 |
145.19 |
145.19 |
-0.06 |
728 |
19,657 |
-134 |
Sep14 |
140521 |
144.95 |
144.95 |
144.92 |
144.92 |
-0.06 |
4 |
12 |
+4 |
Dec14 |
140521 |
144.35 |
144.35 |
144.35 |
144.35 |
-0.06 |
|
|
|
Total Volume and Open Interest |
732 |
19,669 |
-130 |
Euro-Bund(EUREX) |
Jun14 |
140521 |
146.28 |
146.31 |
145.75 |
145.85 |
-0.24 |
529,570 |
1,190,724 |
+239 |
Sep14 |
140521 |
145.14 |
145.18 |
144.66 |
144.70 |
-0.25 |
4,269 |
36,297 |
+2,026 |
Dec14 |
140521 |
142.85 |
142.85 |
142.85 |
142.85 |
-0.24 |
0 |
3 |
+0 |
Total Volume and Open Interest |
533,839 |
1,227,024 |
+2,265 |
Euro-Bobl(EUREX) |
Jun14 |
140521 |
126.61 |
126.64 |
126.40 |
126.43 |
-0.09 |
400,842 |
901,016 |
-13,266 |
Sep14 |
140521 |
127.36 |
127.36 |
127.19 |
127.22 |
-0.10 |
5,340 |
23,130 |
+2,916 |
Dec14 |
140521 |
126.43 |
126.43 |
126.43 |
126.43 |
-0.09 |
|
|
|
Total Volume and Open Interest |
406,182 |
924,146 |
-10,350 |
3-Mth Euribor(EUREX) |
Jun14 |
140521 |
99.740 |
99.740 |
99.735 |
99.740 |
-0.005 |
72 |
1,662 |
+17 |
Sep14 |
140521 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.005 |
1 |
4,351 |
+1 |
Dec14 |
140521 |
99.790 |
99.790 |
99.790 |
99.790 |
-0.005 |
2 |
2,281 |
-1 |
Total Volume and Open Interest |
148 |
31,342 |
+13 |
Long Gilt(LIFFE) |
Jun14 |
140521 |
111~05 |
111~09 |
110~19 |
110~24 |
-0~10 |
97,067 |
375,973 |
-3,764 |
Sep14 |
140521 |
110~09 |
110~10 |
109~22 |
109~27 |
-0~09 |
316 |
1 |
+0 |
Total Volume and Open Interest |
97,383 |
375,974 |
-3,764 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140521 |
99.47 |
99.47 |
99.45 |
99.47 |
unch |
10,079 |
346,538 |
+694 |
Sep14 |
140521 |
99.42 |
99.43 |
99.40 |
99.41 |
-0.01 |
67,063 |
439,686 |
-33,660 |
Dec14 |
140521 |
99.29 |
99.31 |
99.25 |
99.26 |
-0.03 |
53,240 |
387,537 |
+1,098 |
Mar15 |
140521 |
99.10 |
99.13 |
99.05 |
99.06 |
-0.04 |
51,628 |
306,268 |
+7,449 |
Jun15 |
140521 |
98.88 |
98.91 |
98.81 |
98.83 |
-0.04 |
63,563 |
325,166 |
+7,902 |
Sep15 |
140521 |
98.65 |
98.68 |
98.58 |
98.60 |
-0.04 |
43,044 |
277,608 |
-5,519 |
Total Volume and Open Interest |
425,789 |
3,297,739 |
-29,348 |
3-Mth Euribor(LIFFE) |
Jun14 |
140521 |
99.745 |
99.745 |
99.735 |
99.740 |
-0.005 |
80,684 |
487,957 |
-4,006 |
Sep14 |
140521 |
99.785 |
99.795 |
99.780 |
99.785 |
-0.005 |
58,772 |
439,140 |
-4,353 |
Dec14 |
140521 |
99.800 |
99.800 |
99.780 |
99.790 |
-0.005 |
46,946 |
414,911 |
-2,852 |
Total Volume and Open Interest |
555,109 |
3,821,362 |
-1,085 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140521 |
97.32 |
97.33 |
97.32 |
97.33 |
unch |
8,319 |
118,813 |
-261 |
Sep14 |
140521 |
97.34 |
97.36 |
97.33 |
97.36 |
+0.02 |
14,177 |
195,533 |
+558 |
Dec14 |
140521 |
97.31 |
97.36 |
97.31 |
97.35 |
+0.03 |
15,434 |
203,920 |
+1,028 |
Mar15 |
140521 |
97.25 |
97.31 |
97.25 |
97.30 |
+0.04 |
13,699 |
185,983 |
+2,278 |
Jun15 |
140521 |
97.16 |
97.23 |
97.15 |
97.22 |
+0.06 |
8,961 |
117,923 |
-828 |
Sep15 |
140521 |
97.05 |
97.12 |
97.03 |
97.12 |
+0.07 |
9,923 |
79,744 |
-1,220 |
Dec15 |
140521 |
96.94 |
97.02 |
96.92 |
97.02 |
+0.08 |
4,157 |
42,555 |
+533 |
Mar16 |
140521 |
96.83 |
96.92 |
96.83 |
96.92 |
+0.08 |
2,047 |
27,821 |
-1,262 |
Jun16 |
140521 |
96.72 |
96.81 |
96.72 |
96.81 |
+0.08 |
263 |
3,394 |
-743 |
Sep16 |
140521 |
96.70 |
96.73 |
96.70 |
96.73 |
+0.10 |
100 |
1,560 |
+60 |
Total Volume and Open Interest |
77,130 |
977,703 |
+168 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140521 |
96.30 |
96.36 |
96.28 |
96.35 |
+0.05 |
80,954 |
661,075 |
+14,305 |
Sep14 |
140521 |
96.35 |
96.35 |
96.35 |
96.35 |
+0.05 |
0 |
15 |
+0 |
Total Volume and Open Interest |
80,954 |
661,090 |
+14,305 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140521 |
97.16 |
97.25 |
97.15 |
97.25 |
+0.08 |
123,855 |
735,721 |
+10,818 |
Sep14 |
140521 |
97.25 |
97.25 |
97.25 |
97.25 |
+0.08 |
|
|
|
Total Volume and Open Interest |
123,855 |
735,721 |
+10,818 |
Gold(CMX) |
Jun14 |
140521 |
1294.2 |
1296.3 |
1282.9 |
1288.1 |
-6.5 |
108,500 |
143,192 |
-3,131 |
Aug14 |
140521 |
1294.5 |
1296.3 |
1283.3 |
1288.3 |
-6.5 |
7,548 |
138,677 |
+1,861 |
Oct14 |
140521 |
1292.5 |
1292.5 |
1288.6 |
1288.6 |
-6.5 |
431 |
11,519 |
+278 |
Dec14 |
140521 |
1295.2 |
1296.5 |
1284.4 |
1289.0 |
-6.5 |
1,395 |
43,164 |
+3,542 |
Feb15 |
140521 |
1297.2 |
1297.2 |
1289.7 |
1289.7 |
-6.5 |
6 |
4,589 |
+4 |
Apr15 |
140521 |
1290.2 |
1290.2 |
1290.2 |
1290.2 |
-6.5 |
1 |
7,990 |
+1 |
Jun15 |
140521 |
1290.8 |
1290.8 |
1290.8 |
1290.8 |
-6.5 |
2,841 |
7,843 |
+496 |
Aug15 |
140521 |
1292.6 |
1292.6 |
1291.6 |
1291.6 |
-6.5 |
0 |
4,713 |
+0 |
Oct15 |
140521 |
1292.5 |
1292.5 |
1292.5 |
1292.5 |
-6.5 |
0 |
438 |
+0 |
Dec15 |
140521 |
1298.0 |
1298.0 |
1292.5 |
1293.6 |
-6.4 |
318 |
10,825 |
+144 |
Feb16 |
140521 |
1295.1 |
1295.1 |
1295.1 |
1295.1 |
-6.4 |
0 |
763 |
+0 |
Total Volume and Open Interest |
121,334 |
392,483 |
+3,240 |
Silver(CMX) |
May14 |
140521 |
1929.5 |
1930.7 |
1929.5 |
1930.7 |
-6.0 |
283 |
411 |
-138 |
Jul14 |
140521 |
1940.0 |
1950.0 |
1926.5 |
1933.8 |
-6.1 |
34,145 |
103,025 |
+103 |
Sep14 |
140521 |
1945.0 |
1945.0 |
1934.0 |
1937.4 |
-6.0 |
1,989 |
9,953 |
+239 |
Dec14 |
140521 |
1956.5 |
1956.5 |
1936.5 |
1942.1 |
-5.6 |
1,482 |
15,301 |
+179 |
Mar15 |
140521 |
1946.0 |
1946.0 |
1946.0 |
1946.0 |
-5.1 |
164 |
3,581 |
+113 |
May15 |
140521 |
1948.0 |
1948.6 |
1948.0 |
1948.6 |
-4.8 |
5 |
1,130 |
+5 |
Jul15 |
140521 |
1951.1 |
1951.1 |
1951.1 |
1951.1 |
-4.4 |
57 |
2,777 |
+5 |
Total Volume and Open Interest |
38,989 |
149,813 |
+442 |
Platinum(NYMEX) |
Jul14 |
140521 |
1469.4 |
1484.5 |
1469.4 |
1474.9 |
+6.0 |
9,304 |
65,567 |
-22 |
Oct14 |
140521 |
1474.5 |
1483.0 |
1471.5 |
1475.1 |
+5.9 |
144 |
3,899 |
+69 |
Jan15 |
140521 |
1476.9 |
1476.9 |
1475.5 |
1475.5 |
+5.0 |
1 |
69 |
-1 |
Apr15 |
140521 |
1475.5 |
1475.5 |
1475.5 |
1475.5 |
+5.0 |
|
|
|
Total Volume and Open Interest |
9,449 |
69,624 |
+46 |
Palladium(NYMEX) |
Jun14 |
140521 |
827.70 |
834.50 |
825.45 |
830.45 |
+4.60 |
3,328 |
32,142 |
-77 |
Sep14 |
140521 |
827.50 |
835.00 |
826.00 |
831.10 |
+4.75 |
787 |
11,344 |
+269 |
Dec14 |
140521 |
829.00 |
834.10 |
828.00 |
830.90 |
+5.05 |
0 |
243 |
-1 |
Total Volume and Open Interest |
4,115 |
43,735 |
+191 |
Copper(CMX) |
May14 |
140521 |
313.60 |
313.60 |
310.75 |
313.05 |
-2.55 |
391 |
1,045 |
-173 |
Jul14 |
140521 |
314.35 |
314.80 |
309.85 |
312.30 |
-2.20 |
33,826 |
100,406 |
+335 |
Sep14 |
140521 |
313.30 |
313.70 |
309.00 |
311.30 |
-2.25 |
4,102 |
25,955 |
+429 |
Dec14 |
140521 |
311.85 |
312.35 |
308.70 |
310.55 |
-2.30 |
1,049 |
15,622 |
+72 |
Mar15 |
140521 |
308.90 |
310.20 |
308.90 |
310.20 |
-2.20 |
79 |
1,502 |
+64 |
Total Volume and Open Interest |
39,832 |
150,828 |
+863 |
DJIA Index(CBOT) |
Jun14 |
140521 |
16335 |
16509 |
16331 |
16499 |
+162 |
36 |
4,853 |
+16 |
Sep14 |
140521 |
16427 |
16427 |
16265 |
16427 |
+162 |
0 |
3 |
+0 |
Dec14 |
140521 |
16343 |
16343 |
16181 |
16343 |
+162 |
|
|
|
Mar15 |
140521 |
16264 |
16264 |
16102 |
16264 |
+162 |
|
|
|
Total Volume and Open Interest |
36 |
4,856 |
+16 |
E-mini DJIA Index(CBOT) |
Jun14 |
140521 |
16342 |
16521 |
16326 |
16499 |
+162 |
101,151 |
121,345 |
+423 |
Sep14 |
140521 |
16268 |
16444 |
16257 |
16427 |
+162 |
72 |
261 |
+29 |
Dec14 |
140521 |
16265 |
16343 |
16265 |
16343 |
+162 |
0 |
17 |
+0 |
Mar15 |
140521 |
16264 |
16264 |
16264 |
16264 |
+162 |
|
|
|
Total Volume and Open Interest |
101,223 |
121,623 |
+452 |
S & P 500(CME) |
Jun14 |
140521 |
1868.80 |
1886.60 |
1866.60 |
1884.90 |
+16.80 |
5,657 |
144,341 |
+1,261 |
Sep14 |
140521 |
1867.50 |
1877.70 |
1867.50 |
1877.50 |
+16.80 |
108 |
2,392 |
+101 |
Dec14 |
140521 |
1869.90 |
1870.10 |
1869.90 |
1869.90 |
+16.80 |
0 |
1,409 |
+0 |
Mar15 |
140521 |
1862.50 |
1862.70 |
1862.50 |
1862.50 |
+16.80 |
0 |
393 |
+0 |
Total Volume and Open Interest |
5,765 |
148,535 |
+1,362 |
S & P 500 E-Mini(Globex) |
Jun14 |
140521 |
1868.50 |
1886.50 |
1866.50 |
1885.00 |
+17.00 |
1,035,685 |
2,913,686 |
+6,363 |
Sep14 |
140521 |
1861.50 |
1879.00 |
1859.25 |
1877.50 |
+16.75 |
3,710 |
28,638 |
+1,125 |
Total Volume and Open Interest |
1,039,474 |
2,946,517 |
+7,503 |
NASDAQ 100(CME) |
Jun14 |
140521 |
3599.00 |
3637.00 |
3593.80 |
3633.50 |
+37.00 |
1,007 |
23,007 |
+610 |
Sep14 |
140521 |
3626.50 |
3626.50 |
3617.00 |
3626.50 |
+36.70 |
0 |
75 |
+0 |
Dec14 |
140521 |
3620.30 |
3620.30 |
3583.50 |
3620.30 |
+36.80 |
|
|
|
Total Volume and Open Interest |
1,007 |
23,082 |
+610 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140521 |
3599.00 |
3635.80 |
3593.30 |
3633.50 |
+37.00 |
221,042 |
362,085 |
+5,324 |
Sep14 |
140521 |
3590.50 |
3628.50 |
3586.50 |
3626.50 |
+36.70 |
246 |
701 |
+114 |
Total Volume and Open Interest |
221,288 |
362,833 |
+5,438 |
S & P Midcap 400(CME) |
Jun14 |
140521 |
1347.00 |
1351.50 |
1346.50 |
1351.50 |
+10.40 |
9 |
1,662 |
-8 |
Sep14 |
140521 |
1349.00 |
1349.00 |
1339.10 |
1349.00 |
+9.90 |
|
|
|
Dec14 |
140521 |
1344.90 |
1344.90 |
1335.00 |
1344.90 |
+9.90 |
|
|
|
Total Volume and Open Interest |
9 |
1,662 |
-8 |
Volatility Index(CBOE) |
May14 |
140520 |
13.00 |
13.37 |
12.60 |
13.05 |
+0.05 |
62,978 |
94,741 |
-16,189 |
Jun14 |
140521 |
14.40 |
14.45 |
13.95 |
14.10 |
-0.30 |
48,391 |
183,586 |
+13,369 |
Jul14 |
140521 |
15.20 |
15.20 |
14.85 |
15.05 |
-0.10 |
20,847 |
51,466 |
+1,345 |
Aug14 |
140521 |
15.80 |
15.85 |
15.50 |
15.65 |
-0.20 |
10,653 |
28,213 |
-613 |
Total Volume and Open Interest |
140,614 |
337,269 |
-78,555 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140521 |
14000 |
14240 |
13935 |
14190 |
+195 |
16,482 |
58,278 |
-383 |
Sep14 |
140521 |
14030 |
14280 |
13985 |
14235 |
+190 |
62 |
215 |
+27 |
Total Volume and Open Interest |
16,544 |
58,493 |
-356 |
Nikkei 225(SGX) |
Jun14 |
140521 |
14075 |
14090 |
13960 |
14030 |
-35 |
73,603 |
269,902 |
+1,480 |
Sep14 |
140521 |
14000 |
14045 |
13985 |
14030 |
-35 |
15 |
8,641 |
+2 |
Dec14 |
140521 |
13935 |
13935 |
13935 |
13935 |
-40 |
0 |
27,158 |
+0 |
Total Volume and Open Interest |
74,418 |
314,505 |
+1,482 |
CAC 40(EURONEXT) |
Jun14 |
140521 |
4418.0 |
4449.0 |
4400.0 |
4444.0 |
+16.5 |
94,883 |
329,367 |
+4,978 |
Jul14 |
140521 |
4410.5 |
4441.0 |
4395.0 |
4437.0 |
+16.5 |
102 |
1,391 |
+183 |
Aug14 |
140521 |
4438.0 |
4438.0 |
4438.0 |
4438.0 |
+16.5 |
|
|
|
Total Volume and Open Interest |
94,985 |
330,912 |
-79,810 |
Hang Seng Index(HKFE) |
May14 |
140521 |
22690 |
22836 |
22575 |
22794 |
+71 |
48,184 |
90,177 |
+732 |
Jun14 |
140521 |
22525 |
22656 |
22398 |
22616 |
+72 |
700 |
10,741 |
+146 |
Total Volume and Open Interest |
49,017 |
104,431 |
+890 |
DAX(EUREX) |
Jun14 |
140521 |
9629.0 |
9712.5 |
9586.5 |
9694.5 |
+48.0 |
97,743 |
131,021 |
+2,560 |
Sep14 |
140521 |
9638.5 |
9720.0 |
9595.5 |
9701.5 |
+48.0 |
315 |
3,059 |
+205 |
Dec14 |
140521 |
9641.0 |
9724.0 |
9612.0 |
9708.0 |
+47.5 |
91 |
517 |
+35 |
Total Volume and Open Interest |
98,149 |
134,597 |
+2,800 |
FT-SE 100(EURONEXT) |
Jun14 |
140521 |
6777.00 |
6816.50 |
6771.50 |
6806.50 |
+20.00 |
88,577 |
582,560 |
+7,616 |
Sep14 |
140521 |
6725.50 |
6765.00 |
6725.50 |
6757.00 |
+19.00 |
575 |
894 |
+2 |
Dec14 |
140521 |
6703.00 |
6733.00 |
6703.00 |
6729.50 |
+18.50 |
0 |
169 |
+0 |
Total Volume and Open Interest |
89,152 |
583,623 |
+7,618 |
SPI 200(SFE) |
Jun14 |
140521 |
5431.0 |
5442.0 |
5379.0 |
5436.0 |
+6.0 |
29,953 |
247,721 |
+6,214 |
Sep14 |
140521 |
5366.0 |
5394.0 |
5366.0 |
5394.0 |
+6.0 |
7 |
2,912 |
+4 |
Dec14 |
140521 |
5338.0 |
5390.0 |
5338.0 |
5390.0 |
+5.0 |
95 |
2,718 |
+95 |
Total Volume and Open Interest |
30,063 |
254,751 |
+3,364 |
FTSE MIB(ISE) |
Jun14 |
140521 |
20265.00 |
20630.00 |
20180.00 |
20587.00 |
+218.00 |
45,159 |
49,289 |
-1,001 |
Sep14 |
140521 |
20210.00 |
20535.00 |
20180.00 |
20515.00 |
+218.00 |
88 |
601 |
+5 |
Dec14 |
140521 |
20410.00 |
20410.00 |
20410.00 |
20410.00 |
+223.00 |
5 |
36 |
+5 |
Total Volume and Open Interest |
45,252 |
49,927 |
-991 |
KOSPI 200(KFE) |
Jun14 |
140521 |
262.50 |
264.55 |
261.65 |
263.20 |
+0.65 |
138,768 |
111,675 |
-1,717 |
Sep14 |
140521 |
264.00 |
265.90 |
263.15 |
264.40 |
+0.30 |
318 |
3,906 |
+35 |
Dec14 |
140521 |
266.55 |
266.55 |
266.55 |
266.55 |
+0.65 |
0 |
517 |
+0 |
Total Volume and Open Interest |
139,086 |
116,499 |
-1,682 |
GSCI(CME) |
Jun14 |
140521 |
657.00 |
659.00 |
656.90 |
657.65 |
+4.35 |
111 |
8,814 |
-59 |
Jul14 |
140521 |
651.95 |
653.25 |
651.95 |
651.95 |
+4.35 |
27 |
42 |
+27 |
Aug14 |
140521 |
647.15 |
648.00 |
647.00 |
647.15 |
+4.35 |
|
|
|
Total Volume and Open Interest |
138 |
8,856 |
-32 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|