|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 23, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140523 |
1519.00 |
1529.00 |
1512.25 |
1515.50 |
-3.25 |
92,239 |
275,475 |
-817 |
Aug14 |
140523 |
1448.00 |
1458.00 |
1442.50 |
1445.50 |
-2.50 |
11,224 |
31,725 |
+1,219 |
Sep14 |
140523 |
1327.25 |
1336.00 |
1316.75 |
1320.75 |
-6.50 |
2,733 |
19,590 |
+7 |
Nov14 |
140523 |
1270.00 |
1277.50 |
1260.00 |
1265.75 |
-5.00 |
39,366 |
222,774 |
+3,192 |
Jan15 |
140523 |
1275.00 |
1281.25 |
1265.75 |
1271.25 |
-4.75 |
3,236 |
22,383 |
+231 |
Mar15 |
140523 |
1279.00 |
1285.00 |
1270.25 |
1275.25 |
-4.25 |
2,735 |
9,599 |
+186 |
May15 |
140523 |
1280.25 |
1283.75 |
1272.00 |
1275.75 |
-3.50 |
1,826 |
7,095 |
+290 |
Jul15 |
140523 |
1279.00 |
1286.75 |
1275.00 |
1279.00 |
-3.00 |
447 |
8,783 |
+70 |
Aug15 |
140523 |
1266.00 |
1266.75 |
1266.00 |
1266.00 |
-0.75 |
0 |
31 |
+0 |
Sep15 |
140523 |
1233.25 |
1233.25 |
1232.50 |
1233.25 |
+0.75 |
0 |
16 |
+0 |
Nov15 |
140523 |
1220.00 |
1228.75 |
1215.00 |
1222.75 |
+0.50 |
699 |
14,441 |
+437 |
Jan16 |
140523 |
1223.25 |
1223.25 |
1223.00 |
1223.25 |
+0.25 |
1 |
32 |
-1 |
Mar16 |
140523 |
1216.25 |
1216.25 |
1216.00 |
1216.25 |
+0.25 |
2 |
9 |
+2 |
May16 |
140523 |
1216.25 |
1216.25 |
1215.75 |
1216.25 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
154,518 |
612,190 |
+4,823 |
Soybean Meal(CBOT) |
Jul14 |
140523 |
501.50 |
506.80 |
499.60 |
502.60 |
+1.10 |
34,618 |
160,274 |
+1,409 |
Aug14 |
140523 |
475.40 |
479.20 |
473.00 |
475.40 |
+0.50 |
5,521 |
27,318 |
+812 |
Sep14 |
140523 |
442.50 |
445.70 |
439.10 |
440.90 |
-1.60 |
900 |
12,143 |
-93 |
Oct14 |
140523 |
412.50 |
414.80 |
408.40 |
412.40 |
-0.30 |
564 |
13,219 |
+74 |
Dec14 |
140523 |
409.80 |
411.40 |
404.70 |
409.40 |
-0.30 |
8,759 |
70,885 |
+681 |
Jan15 |
140523 |
407.10 |
409.60 |
403.90 |
408.20 |
-0.30 |
717 |
8,434 |
+78 |
Mar15 |
140523 |
408.60 |
409.90 |
404.40 |
408.40 |
-0.20 |
474 |
7,830 |
+71 |
May15 |
140523 |
406.60 |
409.60 |
403.70 |
407.50 |
+0.20 |
899 |
5,203 |
-456 |
Jul15 |
140523 |
407.30 |
409.00 |
403.80 |
408.00 |
+1.20 |
277 |
5,131 |
+10 |
Aug15 |
140523 |
405.20 |
405.20 |
404.10 |
405.20 |
+1.10 |
67 |
353 |
+3 |
Total Volume and Open Interest |
52,865 |
312,503 |
+2,603 |
Soybean Oil(CBOT) |
Jul14 |
140523 |
40.90 |
41.15 |
40.15 |
40.38 |
-0.48 |
52,534 |
163,996 |
-2,431 |
Aug14 |
140523 |
40.89 |
41.16 |
40.24 |
40.41 |
-0.44 |
17,459 |
22,201 |
-795 |
Sep14 |
140523 |
40.81 |
41.17 |
40.36 |
40.44 |
-0.38 |
5,682 |
12,594 |
-645 |
Oct14 |
140523 |
40.65 |
41.02 |
40.13 |
40.33 |
-0.33 |
3,060 |
13,133 |
-200 |
Dec14 |
140523 |
40.89 |
41.23 |
40.26 |
40.50 |
-0.35 |
21,990 |
82,214 |
+3,444 |
Jan15 |
140523 |
41.05 |
41.20 |
40.44 |
40.64 |
-0.36 |
1,157 |
8,031 |
+28 |
Mar15 |
140523 |
41.17 |
41.43 |
40.65 |
40.80 |
-0.35 |
583 |
4,094 |
-5 |
May15 |
140523 |
41.28 |
41.64 |
40.69 |
40.93 |
-0.35 |
711 |
3,072 |
-78 |
Jul15 |
140523 |
41.44 |
41.61 |
40.99 |
41.09 |
-0.36 |
303 |
2,094 |
+87 |
Aug15 |
140523 |
41.07 |
41.41 |
41.07 |
41.07 |
-0.34 |
52 |
542 |
+12 |
Total Volume and Open Interest |
103,706 |
313,753 |
-509 |
Canola(WCE) |
Jul14 |
140523 |
490.8 |
492.0 |
484.1 |
487.5 |
-3.6 |
5,429 |
71,621 |
-1,908 |
Nov14 |
140523 |
488.7 |
488.7 |
482.0 |
485.8 |
-3.1 |
7,328 |
60,251 |
+1,094 |
Jan15 |
140523 |
489.3 |
491.0 |
486.6 |
490.4 |
-2.8 |
1,149 |
17,483 |
+496 |
Mar15 |
140523 |
489.1 |
492.0 |
489.0 |
492.0 |
-3.1 |
384 |
5,450 |
+105 |
May15 |
140523 |
493.6 |
493.6 |
493.6 |
493.6 |
-3.3 |
482 |
3,519 |
+185 |
Total Volume and Open Interest |
14,826 |
159,747 |
+26 |
Corn(CBOT) |
Jul14 |
140523 |
477.50 |
480.50 |
475.50 |
478.00 |
+1.25 |
96,480 |
555,632 |
-4,655 |
Sep14 |
140523 |
474.00 |
477.75 |
472.50 |
475.50 |
+1.50 |
29,975 |
205,453 |
+4,495 |
Dec14 |
140523 |
474.00 |
477.25 |
472.00 |
475.25 |
+1.75 |
47,225 |
408,943 |
-466 |
Mar15 |
140523 |
483.25 |
486.50 |
482.50 |
484.75 |
+2.00 |
6,507 |
63,391 |
-157 |
May15 |
140523 |
489.00 |
492.50 |
488.25 |
491.00 |
+2.00 |
1,362 |
14,007 |
+48 |
Jul15 |
140523 |
495.00 |
497.50 |
493.75 |
497.00 |
+2.25 |
1,353 |
24,276 |
+258 |
Sep15 |
140523 |
486.25 |
486.50 |
483.50 |
486.50 |
+3.00 |
121 |
2,112 |
+103 |
Dec15 |
140523 |
477.00 |
480.50 |
475.75 |
479.25 |
+3.25 |
1,167 |
45,123 |
-74 |
Mar16 |
140523 |
486.50 |
487.00 |
484.50 |
487.00 |
+2.50 |
30 |
760 |
+9 |
May16 |
140523 |
488.25 |
490.50 |
488.00 |
490.50 |
+1.50 |
15 |
64 |
+9 |
Total Volume and Open Interest |
184,261 |
1,322,490 |
-420 |
Wheat(CBOT) |
Jul14 |
140523 |
660.25 |
663.50 |
651.25 |
652.50 |
-6.75 |
66,296 |
208,300 |
-3,138 |
Sep14 |
140523 |
670.50 |
673.50 |
662.25 |
663.75 |
-6.25 |
35,814 |
60,565 |
+1,524 |
Dec14 |
140523 |
689.25 |
691.25 |
681.00 |
682.25 |
-6.00 |
31,841 |
73,274 |
+4,932 |
Mar15 |
140523 |
705.00 |
708.00 |
697.75 |
699.25 |
-6.00 |
4,833 |
21,706 |
+1,412 |
May15 |
140523 |
715.75 |
715.75 |
706.25 |
707.50 |
-5.25 |
808 |
2,948 |
+355 |
Jul15 |
140523 |
717.75 |
717.75 |
707.50 |
710.50 |
-4.75 |
1,949 |
10,964 |
+423 |
Total Volume and Open Interest |
142,174 |
382,770 |
+5,757 |
Wheat(KCBT) |
Jul14 |
140523 |
752.00 |
755.00 |
740.75 |
745.00 |
-6.75 |
9,032 |
85,104 |
-801 |
Sep14 |
140523 |
759.25 |
761.75 |
748.00 |
752.25 |
-6.75 |
2,913 |
21,387 |
+81 |
Dec14 |
140523 |
771.25 |
773.00 |
759.50 |
763.25 |
-6.50 |
3,817 |
32,293 |
+342 |
Mar15 |
140523 |
773.75 |
775.00 |
764.25 |
767.75 |
-6.00 |
533 |
3,745 |
+53 |
May15 |
140523 |
765.00 |
771.50 |
765.00 |
765.25 |
-6.25 |
149 |
430 |
+43 |
Jul15 |
140523 |
764.25 |
764.25 |
753.50 |
756.75 |
-6.75 |
221 |
2,552 |
+84 |
Total Volume and Open Interest |
16,669 |
146,267 |
-198 |
Wheat(MGE) |
Jul14 |
140523 |
731.75 |
735.25 |
721.75 |
725.50 |
-5.50 |
3,040 |
32,767 |
-993 |
Sep14 |
140523 |
738.00 |
743.00 |
729.50 |
733.75 |
-4.00 |
898 |
16,418 |
+77 |
Dec14 |
140523 |
747.75 |
752.25 |
739.00 |
743.00 |
-4.50 |
1,311 |
16,996 |
+79 |
Mar15 |
140523 |
750.00 |
752.00 |
748.00 |
751.00 |
-4.00 |
72 |
5,287 |
-1 |
May15 |
140523 |
755.75 |
756.25 |
750.75 |
755.25 |
-2.75 |
2 |
486 |
+1 |
Total Volume and Open Interest |
5,332 |
72,420 |
-835 |
Oats(CBOT) |
Jul14 |
140523 |
346.25 |
349.50 |
344.00 |
345.50 |
-0.50 |
209 |
4,444 |
-9 |
Sep14 |
140523 |
337.50 |
337.50 |
334.50 |
335.50 |
+1.00 |
17 |
256 |
+13 |
Dec14 |
140523 |
333.75 |
333.75 |
330.00 |
331.50 |
+1.50 |
113 |
2,527 |
+15 |
Mar15 |
140523 |
325.00 |
330.50 |
324.25 |
327.75 |
+3.50 |
3 |
167 |
+1 |
Total Volume and Open Interest |
342 |
7,402 |
+20 |
Rough Rice(CBOT) |
Jul14 |
140523 |
15.32 |
15.35 |
15.23 |
15.24 |
-0.07 |
458 |
6,020 |
+33 |
Sep14 |
140523 |
14.50 |
14.52 |
14.45 |
14.48 |
-0.02 |
267 |
1,957 |
+101 |
Nov14 |
140523 |
14.59 |
14.59 |
14.59 |
14.59 |
-0.01 |
8 |
613 |
+6 |
Jan15 |
140523 |
14.74 |
14.74 |
14.73 |
14.74 |
+0.01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
733 |
8,596 |
+140 |
Live Cattle(CME) |
Jun14 |
140523 |
137.600 |
137.700 |
136.250 |
136.300 |
-1.300 |
11,788 |
81,041 |
-4,500 |
Aug14 |
140523 |
138.735 |
138.880 |
137.000 |
137.130 |
-1.520 |
13,881 |
164,051 |
+2,719 |
Oct14 |
140523 |
142.630 |
142.700 |
141.100 |
141.150 |
-1.535 |
3,563 |
55,844 |
+348 |
Dec14 |
140523 |
145.450 |
145.485 |
144.075 |
144.250 |
-1.200 |
3,928 |
31,195 |
+1,476 |
Feb15 |
140523 |
147.050 |
147.130 |
146.050 |
146.350 |
-0.850 |
793 |
13,881 |
+131 |
Apr15 |
140523 |
147.650 |
147.650 |
146.800 |
147.150 |
-0.550 |
305 |
6,169 |
+84 |
Total Volume and Open Interest |
34,318 |
354,959 |
+284 |
Feeder Cattle(CME) |
Aug14 |
140523 |
195.580 |
195.580 |
192.800 |
192.850 |
-2.530 |
1,847 |
27,851 |
+65 |
Sep14 |
140523 |
196.000 |
196.100 |
194.000 |
194.150 |
-2.400 |
551 |
4,505 |
-7 |
Oct14 |
140523 |
196.600 |
196.600 |
194.035 |
194.100 |
-2.400 |
742 |
6,708 |
+175 |
Nov14 |
140523 |
195.035 |
195.035 |
193.100 |
193.330 |
-1.920 |
231 |
3,097 |
+22 |
Jan15 |
140523 |
190.400 |
190.400 |
188.400 |
189.250 |
-0.950 |
224 |
2,557 |
+114 |
Mar15 |
140523 |
188.750 |
188.900 |
187.485 |
187.650 |
-1.600 |
67 |
522 |
-21 |
Apr15 |
140523 |
189.785 |
190.100 |
188.235 |
190.100 |
-1.135 |
12 |
107 |
+8 |
Total Volume and Open Interest |
4,389 |
47,912 |
-140 |
Lean Hogs(CME) |
Jun14 |
140523 |
117.200 |
117.400 |
116.000 |
116.850 |
-0.750 |
12,342 |
45,094 |
-1,336 |
Jul14 |
140523 |
125.200 |
125.500 |
123.680 |
123.730 |
-1.600 |
11,898 |
65,023 |
+1,616 |
Aug14 |
140523 |
128.100 |
128.450 |
126.635 |
126.950 |
-1.150 |
7,342 |
51,627 |
+1,484 |
Oct14 |
140523 |
107.480 |
107.700 |
105.600 |
105.600 |
-1.700 |
2,475 |
45,144 |
+58 |
Dec14 |
140523 |
94.950 |
95.350 |
94.200 |
95.135 |
+0.085 |
1,386 |
32,885 |
+251 |
Feb15 |
140523 |
89.600 |
90.000 |
89.350 |
89.950 |
-0.130 |
409 |
11,573 |
+74 |
Apr15 |
140523 |
88.550 |
88.730 |
88.150 |
88.400 |
unch |
91 |
7,161 |
+23 |
May15 |
140523 |
92.450 |
92.450 |
92.300 |
92.300 |
-0.200 |
3 |
317 |
+1 |
Total Volume and Open Interest |
35,998 |
261,806 |
+2,199 |
Class III Milk(CME) |
May14 |
140523 |
22.60 |
22.61 |
22.53 |
22.58 |
-0.01 |
116 |
4,938 |
-12 |
Jun14 |
140523 |
21.01 |
21.15 |
20.67 |
21.06 |
+0.08 |
222 |
4,690 |
-11 |
Jul14 |
140523 |
20.80 |
20.80 |
20.40 |
20.58 |
-0.11 |
142 |
3,541 |
+12 |
Aug14 |
140523 |
20.25 |
20.30 |
20.14 |
20.23 |
-0.08 |
87 |
2,869 |
+44 |
Sep14 |
140523 |
20.35 |
20.35 |
20.22 |
20.31 |
+0.02 |
86 |
2,540 |
+48 |
Total Volume and Open Interest |
850 |
27,619 |
+207 |
Cocoa(ICE) |
Jul14 |
140523 |
2990 |
3027 |
2989 |
3022 |
+21 |
13,124 |
89,074 |
+846 |
Sep14 |
140523 |
3003 |
3035 |
2999 |
3031 |
+21 |
5,414 |
42,175 |
+1,128 |
Dec14 |
140523 |
3008 |
3038 |
3006 |
3034 |
+18 |
2,272 |
39,357 |
+116 |
Mar15 |
140523 |
3013 |
3035 |
3010 |
3033 |
+10 |
1,143 |
23,045 |
+474 |
May15 |
140523 |
3019 |
3037 |
3016 |
3030 |
+6 |
138 |
4,459 |
-13 |
Jul15 |
140523 |
3014 |
3028 |
3014 |
3024 |
+3 |
86 |
2,630 |
+61 |
Sep15 |
140523 |
3015 |
3024 |
3015 |
3023 |
+2 |
16 |
803 |
+1 |
Total Volume and Open Interest |
22,203 |
201,653 |
+2,623 |
Coffee "C"(ICE) |
Jul14 |
140523 |
181.50 |
184.25 |
180.50 |
181.90 |
+0.55 |
13,126 |
75,677 |
-2,386 |
Sep14 |
140523 |
184.00 |
186.50 |
183.05 |
184.25 |
+0.55 |
6,597 |
31,351 |
+1,561 |
Dec14 |
140523 |
187.00 |
189.70 |
186.35 |
187.50 |
+0.50 |
1,917 |
28,520 |
+183 |
Mar15 |
140523 |
189.70 |
192.05 |
189.00 |
190.15 |
+0.55 |
327 |
15,414 |
+64 |
May15 |
140523 |
190.70 |
192.30 |
190.65 |
191.05 |
+0.35 |
50 |
3,852 |
-2 |
Jul15 |
140523 |
190.85 |
192.30 |
190.85 |
191.05 |
unch |
34 |
1,127 |
+8 |
Total Volume and Open Interest |
22,199 |
163,340 |
-550 |
Orange Juice(ICE) |
Jul14 |
140523 |
158.55 |
159.60 |
158.30 |
158.40 |
-0.35 |
576 |
14,087 |
-62 |
Sep14 |
140523 |
159.75 |
160.60 |
159.75 |
159.85 |
unch |
138 |
2,446 |
-27 |
Nov14 |
140523 |
161.50 |
161.60 |
160.90 |
160.90 |
-0.10 |
27 |
800 |
+11 |
Jan15 |
140523 |
162.80 |
163.25 |
162.35 |
162.35 |
-0.15 |
31 |
267 |
+21 |
Mar15 |
140523 |
161.90 |
161.90 |
161.90 |
161.90 |
-0.10 |
1 |
1 |
+1 |
May15 |
140523 |
161.90 |
161.90 |
161.90 |
161.90 |
-0.10 |
|
|
|
Total Volume and Open Interest |
773 |
17,601 |
-56 |
Sugar #11(ICE) |
Jul14 |
140523 |
17.34 |
17.45 |
17.26 |
17.37 |
-0.01 |
58,845 |
388,023 |
-11,640 |
Oct14 |
140523 |
18.15 |
18.25 |
18.10 |
18.19 |
-0.02 |
36,859 |
216,074 |
+3,704 |
Mar15 |
140523 |
19.10 |
19.14 |
19.01 |
19.07 |
-0.06 |
14,361 |
115,793 |
-154 |
May15 |
140523 |
19.05 |
19.10 |
18.98 |
19.03 |
-0.05 |
1,731 |
25,561 |
-311 |
Jul15 |
140523 |
19.00 |
19.04 |
18.96 |
18.99 |
-0.05 |
1,988 |
29,671 |
+973 |
Oct15 |
140523 |
19.19 |
19.22 |
19.13 |
19.18 |
-0.05 |
1,025 |
18,299 |
+120 |
Mar16 |
140523 |
19.51 |
19.61 |
19.51 |
19.58 |
-0.03 |
494 |
11,547 |
+416 |
May16 |
140523 |
19.46 |
19.52 |
19.46 |
19.52 |
-0.03 |
88 |
2,173 |
+75 |
Total Volume and Open Interest |
115,409 |
816,985 |
-6,817 |
London Cocoa(LCE) |
Jul14 |
140523 |
1879 |
1905 |
1877 |
1903 |
+20 |
8,977 |
68,005 |
-1,461 |
Sep14 |
140523 |
1877 |
1900 |
1874 |
1896 |
+15 |
5,919 |
55,024 |
+978 |
Dec14 |
140523 |
1873 |
1891 |
1871 |
1888 |
+11 |
4,400 |
50,470 |
-427 |
Mar15 |
140523 |
1867 |
1884 |
1864 |
1879 |
+9 |
4,211 |
56,295 |
+1,378 |
May15 |
140523 |
1856 |
1873 |
1853 |
1869 |
+9 |
771 |
16,397 |
+1 |
Jul15 |
140523 |
1853 |
1865 |
1853 |
1865 |
+9 |
130 |
1,167 |
+9 |
Sep15 |
140523 |
1852 |
1862 |
1852 |
1862 |
+10 |
24 |
1,302 |
+0 |
Total Volume and Open Interest |
24,446 |
249,855 |
+478 |
London Sugar(LCE) |
Aug14 |
140523 |
468.30 |
471.60 |
467.60 |
470.90 |
+1.30 |
4,148 |
41,860 |
-917 |
Oct14 |
140523 |
477.30 |
479.90 |
476.60 |
479.20 |
+1.00 |
1,795 |
22,246 |
+1,063 |
Dec14 |
140523 |
489.90 |
491.00 |
487.70 |
490.20 |
+0.50 |
278 |
8,719 |
-8 |
Mar15 |
140523 |
500.40 |
502.00 |
499.10 |
501.40 |
-0.30 |
383 |
6,264 |
-3 |
May15 |
140523 |
506.60 |
506.90 |
504.80 |
506.40 |
-1.40 |
42 |
2,393 |
-6 |
Total Volume and Open Interest |
6,923 |
83,406 |
+111 |
Cotton(ICE) |
Jul14 |
140523 |
87.90 |
88.17 |
85.26 |
86.31 |
-1.47 |
12,349 |
111,389 |
+367 |
Oct14 |
140523 |
80.00 |
80.00 |
78.25 |
79.37 |
-1.55 |
9 |
116 |
+1 |
Dec14 |
140523 |
80.79 |
81.00 |
78.41 |
79.47 |
-1.26 |
4,227 |
70,394 |
+859 |
Mar15 |
140523 |
80.48 |
80.54 |
78.10 |
79.19 |
-1.07 |
253 |
6,288 |
+81 |
May15 |
140523 |
80.69 |
80.75 |
79.05 |
80.25 |
-0.74 |
24 |
620 |
+5 |
Jul15 |
140523 |
81.18 |
81.25 |
79.74 |
81.20 |
-0.29 |
62 |
777 |
+60 |
Total Volume and Open Interest |
16,928 |
190,598 |
+1,374 |
Lumber(CME) |
Jul14 |
140523 |
317.5 |
319.3 |
314.7 |
317.3 |
+2.4 |
341 |
3,499 |
+26 |
Sep14 |
140523 |
322.0 |
324.0 |
320.0 |
322.3 |
+0.6 |
97 |
704 |
+1 |
Nov14 |
140523 |
320.3 |
323.4 |
319.9 |
321.0 |
+1.0 |
8 |
110 |
-3 |
Jan15 |
140523 |
327.0 |
327.0 |
325.5 |
327.0 |
+1.0 |
0 |
20 |
+0 |
Total Volume and Open Interest |
446 |
4,334 |
+24 |
Crude Oil(NYM) |
Jul14 |
140523 |
103.71 |
104.50 |
103.64 |
104.35 |
+0.61 |
272,127 |
334,418 |
+362 |
Aug14 |
140523 |
102.87 |
103.57 |
102.79 |
103.43 |
+0.56 |
78,348 |
158,903 |
+2,270 |
Sep14 |
140523 |
101.78 |
102.48 |
101.77 |
102.35 |
+0.50 |
51,423 |
135,295 |
+2,019 |
Oct14 |
140523 |
100.70 |
101.35 |
100.70 |
101.23 |
+0.47 |
29,633 |
80,462 |
+3,326 |
Nov14 |
140523 |
99.64 |
100.27 |
99.64 |
100.16 |
+0.45 |
18,096 |
53,483 |
+1,204 |
Dec14 |
140523 |
98.61 |
99.27 |
98.60 |
99.16 |
+0.43 |
74,043 |
234,919 |
+2,969 |
Jan15 |
140523 |
97.78 |
98.22 |
97.78 |
98.15 |
+0.40 |
7,847 |
54,712 |
+492 |
Feb15 |
140523 |
96.79 |
97.28 |
96.79 |
97.20 |
+0.38 |
2,612 |
29,537 |
+357 |
Mar15 |
140523 |
95.95 |
96.39 |
95.95 |
96.35 |
+0.36 |
8,765 |
52,327 |
+1,419 |
Apr15 |
140523 |
95.34 |
95.53 |
95.28 |
95.53 |
+0.34 |
2,002 |
22,310 |
+416 |
May15 |
140523 |
94.56 |
94.81 |
94.56 |
94.81 |
+0.32 |
1,812 |
19,462 |
+366 |
Jun15 |
140523 |
93.89 |
94.22 |
93.89 |
94.17 |
+0.31 |
19,515 |
75,015 |
+851 |
Jul15 |
140523 |
93.30 |
93.44 |
93.30 |
93.44 |
+0.30 |
2,009 |
20,209 |
+206 |
Aug15 |
140523 |
92.79 |
92.79 |
92.79 |
92.79 |
+0.30 |
1,685 |
17,347 |
+404 |
Sep15 |
140523 |
92.05 |
92.25 |
92.05 |
92.25 |
+0.30 |
3,078 |
25,050 |
+771 |
Oct15 |
140523 |
91.56 |
91.77 |
91.56 |
91.77 |
+0.30 |
1,885 |
15,529 |
+1,050 |
Total Volume and Open Interest |
612,845 |
1,628,380 |
+20,859 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
4,774 |
3,051 |
+28 |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140523 |
103.750 |
104.500 |
103.625 |
104.350 |
+0.600 |
5,689 |
3,690 |
+415 |
Aug14 |
140523 |
102.800 |
103.475 |
102.800 |
103.425 |
+0.550 |
208 |
507 |
-46 |
Sep14 |
140523 |
101.925 |
102.400 |
101.925 |
102.350 |
+0.500 |
67 |
1,271 |
-12 |
Oct14 |
140523 |
101.225 |
101.225 |
101.225 |
101.225 |
+0.475 |
38 |
326 |
+14 |
Nov14 |
140523 |
100.150 |
100.150 |
100.150 |
100.150 |
+0.450 |
12 |
56 |
+12 |
Dec14 |
140523 |
99.100 |
99.150 |
99.100 |
99.150 |
+0.425 |
3 |
413 |
+0 |
Jan15 |
140523 |
98.150 |
98.150 |
98.150 |
98.150 |
+0.400 |
0 |
1 |
+0 |
Feb15 |
140523 |
97.200 |
97.200 |
97.200 |
97.200 |
+0.375 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,017 |
6,343 |
+383 |
Heating Oil(NYM) |
Jun14 |
140523 |
295.21 |
296.33 |
294.90 |
295.49 |
+0.42 |
43,921 |
35,091 |
-9,743 |
Jul14 |
140523 |
295.01 |
296.28 |
294.90 |
295.49 |
+0.48 |
48,142 |
73,686 |
+5,608 |
Aug14 |
140523 |
294.98 |
296.14 |
294.88 |
295.52 |
+0.55 |
13,671 |
29,425 |
+595 |
Sep14 |
140523 |
295.33 |
296.08 |
294.94 |
295.59 |
+0.59 |
7,264 |
21,997 |
+51 |
Oct14 |
140523 |
295.25 |
295.91 |
294.81 |
295.55 |
+0.62 |
4,192 |
15,087 |
+28 |
Nov14 |
140523 |
295.14 |
295.82 |
294.82 |
295.46 |
+0.62 |
2,306 |
9,511 |
+718 |
Dec14 |
140523 |
294.77 |
295.70 |
294.59 |
295.32 |
+0.60 |
8,860 |
28,725 |
-786 |
Jan15 |
140523 |
294.55 |
295.30 |
294.55 |
295.17 |
+0.62 |
850 |
9,962 |
+60 |
Feb15 |
140523 |
294.50 |
294.51 |
293.86 |
294.51 |
+0.65 |
374 |
4,491 |
+70 |
Mar15 |
140523 |
292.80 |
293.24 |
292.49 |
293.24 |
+0.75 |
719 |
5,122 |
-52 |
Apr15 |
140523 |
290.85 |
291.54 |
290.73 |
291.54 |
+0.81 |
631 |
3,410 |
+126 |
May15 |
140523 |
289.73 |
290.01 |
289.19 |
290.01 |
+0.82 |
253 |
2,504 |
+36 |
Jun15 |
140523 |
288.40 |
288.74 |
287.97 |
288.74 |
+0.77 |
684 |
14,716 |
-143 |
Jul15 |
140523 |
287.11 |
287.86 |
287.11 |
287.86 |
+0.75 |
26 |
911 |
+15 |
Total Volume and Open Interest |
132,363 |
268,258 |
-3,386 |
RBOB Gasoline(ICE) |
Jun14 |
140523 |
300.71 |
302.81 |
300.23 |
302.35 |
+1.77 |
50,722 |
53,431 |
-9,011 |
Jul14 |
140523 |
298.91 |
301.15 |
298.47 |
300.66 |
+1.82 |
67,538 |
121,377 |
+4,343 |
Aug14 |
140523 |
295.60 |
297.48 |
295.07 |
297.29 |
+1.88 |
31,504 |
47,096 |
-262 |
Sep14 |
140523 |
290.98 |
292.89 |
290.98 |
292.89 |
+1.83 |
16,912 |
35,981 |
-32 |
Oct14 |
140523 |
275.05 |
276.46 |
274.69 |
276.46 |
+1.57 |
11,217 |
26,396 |
+2,066 |
Nov14 |
140523 |
269.97 |
271.58 |
269.60 |
271.55 |
+1.49 |
4,057 |
16,596 |
-21 |
Dec14 |
140523 |
266.88 |
268.33 |
266.45 |
268.26 |
+1.38 |
4,916 |
22,186 |
+674 |
Jan15 |
140523 |
264.76 |
266.46 |
264.76 |
266.42 |
+1.31 |
1,178 |
8,565 |
+516 |
Feb15 |
140523 |
264.76 |
265.84 |
264.76 |
265.84 |
+1.21 |
944 |
3,950 |
+336 |
Mar15 |
140523 |
265.07 |
266.30 |
265.07 |
266.30 |
+1.23 |
629 |
3,444 |
+77 |
Total Volume and Open Interest |
190,258 |
345,055 |
-1,119 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140523 |
302.40 |
302.40 |
302.35 |
302.40 |
+1.80 |
0 |
1 |
+0 |
Jul14 |
140523 |
300.70 |
300.70 |
300.66 |
300.70 |
+1.90 |
|
|
|
Aug14 |
140523 |
297.30 |
297.30 |
297.29 |
297.30 |
+1.90 |
|
|
|
Sep14 |
140523 |
292.90 |
292.90 |
292.89 |
292.90 |
+1.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun14 |
140523 |
4.374 |
4.411 |
4.358 |
4.405 |
+0.046 |
88,109 |
36,181 |
-10,898 |
Jul14 |
140523 |
4.373 |
4.412 |
4.360 |
4.405 |
+0.048 |
64,324 |
222,584 |
+3,360 |
Aug14 |
140523 |
4.363 |
4.398 |
4.348 |
4.393 |
+0.047 |
17,974 |
68,864 |
+1,032 |
Sep14 |
140523 |
4.330 |
4.365 |
4.321 |
4.363 |
+0.047 |
15,802 |
66,388 |
+1,691 |
Oct14 |
140523 |
4.322 |
4.364 |
4.320 |
4.363 |
+0.046 |
19,265 |
100,825 |
+475 |
Nov14 |
140523 |
4.360 |
4.397 |
4.355 |
4.395 |
+0.043 |
7,454 |
44,343 |
-42 |
Dec14 |
140523 |
4.475 |
4.491 |
4.452 |
4.491 |
+0.040 |
5,102 |
72,406 |
+417 |
Jan15 |
140523 |
4.531 |
4.560 |
4.522 |
4.558 |
+0.039 |
7,569 |
67,106 |
-227 |
Feb15 |
140523 |
4.529 |
4.538 |
4.507 |
4.535 |
+0.038 |
1,629 |
28,352 |
+282 |
Mar15 |
140523 |
4.419 |
4.444 |
4.408 |
4.439 |
+0.041 |
4,490 |
49,858 |
+725 |
Apr15 |
140523 |
4.019 |
4.055 |
4.012 |
4.049 |
+0.031 |
3,308 |
57,058 |
+110 |
May15 |
140523 |
4.003 |
4.039 |
3.996 |
4.034 |
+0.033 |
733 |
26,976 |
+124 |
Jun15 |
140523 |
4.017 |
4.058 |
4.017 |
4.057 |
+0.035 |
197 |
16,290 |
-31 |
Jul15 |
140523 |
4.053 |
4.089 |
4.053 |
4.083 |
+0.035 |
238 |
10,085 |
+126 |
Aug15 |
140523 |
4.048 |
4.084 |
4.043 |
4.081 |
+0.035 |
623 |
12,980 |
+10 |
Sep15 |
140523 |
4.043 |
4.075 |
4.043 |
4.067 |
+0.035 |
52 |
7,895 |
+13 |
Total Volume and Open Interest |
237,351 |
994,469 |
-2,762 |
Brent Crude Oil(ICE) |
Jul14 |
140523 |
110.38 |
110.70 |
110.25 |
110.54 |
+0.18 |
219,999 |
301,649 |
-10,739 |
Aug14 |
140523 |
109.62 |
109.96 |
109.47 |
109.80 |
+0.24 |
123,214 |
251,893 |
+7,819 |
Sep14 |
140523 |
108.79 |
109.20 |
108.71 |
109.06 |
+0.27 |
72,460 |
161,238 |
+5,388 |
Oct14 |
140523 |
108.21 |
108.55 |
108.08 |
108.42 |
+0.28 |
29,725 |
84,337 |
-2,074 |
Nov14 |
140523 |
107.67 |
108.00 |
107.54 |
107.89 |
+0.29 |
15,461 |
64,324 |
+633 |
Dec14 |
140523 |
107.15 |
107.51 |
107.03 |
107.40 |
+0.31 |
67,580 |
172,029 |
-5,013 |
Jan15 |
140523 |
106.70 |
106.95 |
106.54 |
106.92 |
+0.32 |
6,640 |
54,097 |
-151 |
Feb15 |
140523 |
106.21 |
106.49 |
106.06 |
106.44 |
+0.33 |
5,282 |
25,434 |
+1,758 |
Mar15 |
140523 |
105.75 |
106.04 |
105.61 |
105.99 |
+0.34 |
6,945 |
35,043 |
-822 |
Apr15 |
140523 |
105.54 |
105.54 |
105.54 |
105.54 |
+0.34 |
2,043 |
19,635 |
-322 |
May15 |
140523 |
105.11 |
105.11 |
105.11 |
105.11 |
+0.33 |
944 |
15,630 |
+187 |
Jun15 |
140523 |
104.46 |
104.70 |
104.33 |
104.68 |
+0.32 |
9,573 |
78,347 |
+422 |
Jul15 |
140523 |
104.32 |
104.32 |
104.32 |
104.32 |
+0.31 |
610 |
17,124 |
+151 |
Aug15 |
140523 |
103.89 |
103.89 |
103.89 |
103.89 |
+0.28 |
676 |
10,452 |
-47 |
Total Volume and Open Interest |
594,910 |
1,535,476 |
-296 |
Gas Oil(ICE) |
Jun14 |
140523 |
913.00 |
914.75 |
911.00 |
912.75 |
-0.75 |
73,403 |
120,014 |
-5,061 |
Jul14 |
140523 |
911.50 |
914.25 |
910.50 |
912.25 |
-0.75 |
68,641 |
100,700 |
+4,156 |
Aug14 |
140523 |
911.50 |
913.50 |
910.25 |
912.00 |
-0.50 |
23,691 |
57,800 |
-1,038 |
Sep14 |
140523 |
911.00 |
913.00 |
910.00 |
911.75 |
-0.50 |
16,964 |
47,452 |
+97 |
Oct14 |
140523 |
910.00 |
911.75 |
908.75 |
910.75 |
-0.50 |
7,051 |
38,141 |
+707 |
Nov14 |
140523 |
908.25 |
909.75 |
906.75 |
908.75 |
-0.50 |
3,130 |
24,093 |
+443 |
Dec14 |
140523 |
905.00 |
907.75 |
904.25 |
906.25 |
-0.50 |
19,993 |
80,414 |
+1,088 |
Jan15 |
140523 |
902.50 |
904.50 |
901.50 |
903.25 |
-0.25 |
548 |
15,171 |
-60 |
Total Volume and Open Interest |
213,421 |
483,785 |
+332 |
Ethanol(CBOT) |
Jun14 |
140523 |
2.327 |
2.335 |
2.314 |
2.328 |
+0.014 |
277 |
841 |
-149 |
Jul14 |
140523 |
2.235 |
2.245 |
2.225 |
2.229 |
+0.007 |
388 |
1,790 |
+118 |
Aug14 |
140523 |
2.132 |
2.153 |
2.128 |
2.133 |
+0.009 |
213 |
1,277 |
+80 |
Sep14 |
140523 |
2.050 |
2.054 |
2.043 |
2.048 |
+0.009 |
140 |
664 |
-26 |
Oct14 |
140523 |
1.975 |
1.983 |
1.975 |
1.983 |
+0.009 |
146 |
717 |
-22 |
Nov14 |
140523 |
1.930 |
1.930 |
1.922 |
1.928 |
+0.006 |
97 |
443 |
+17 |
Dec14 |
140523 |
1.881 |
1.887 |
1.881 |
1.887 |
+0.006 |
37 |
566 |
+2 |
Jan15 |
140523 |
1.856 |
1.856 |
1.856 |
1.856 |
+0.006 |
6 |
536 |
+2 |
Total Volume and Open Interest |
1,306 |
7,247 |
+22 |
WTI Crude Oil(ICE) |
Jul14 |
140523 |
103.71 |
104.50 |
103.66 |
104.35 |
+0.61 |
53,012 |
80,998 |
-2,255 |
Aug14 |
140523 |
102.95 |
103.55 |
102.85 |
103.43 |
+0.56 |
23,725 |
37,300 |
+1,212 |
Sep14 |
140523 |
102.02 |
102.46 |
101.93 |
102.35 |
+0.50 |
10,223 |
35,172 |
+961 |
Oct14 |
140523 |
101.01 |
101.30 |
101.01 |
101.23 |
+0.47 |
3,575 |
18,072 |
+657 |
Nov14 |
140523 |
99.78 |
100.22 |
99.78 |
100.16 |
+0.45 |
1,675 |
13,603 |
+68 |
Dec14 |
140523 |
98.68 |
99.23 |
98.68 |
99.16 |
+0.43 |
15,287 |
106,018 |
+135 |
Jan15 |
140523 |
98.15 |
98.15 |
98.15 |
98.15 |
+0.40 |
769 |
10,255 |
-36 |
Feb15 |
140523 |
97.07 |
97.20 |
97.07 |
97.20 |
+0.38 |
415 |
3,213 |
-56 |
Mar15 |
140523 |
96.22 |
96.35 |
96.22 |
96.35 |
+0.36 |
1,832 |
13,582 |
+565 |
Apr15 |
140523 |
95.53 |
95.53 |
95.53 |
95.53 |
+0.34 |
612 |
1,503 |
+379 |
May15 |
140523 |
94.81 |
94.81 |
94.81 |
94.81 |
+0.32 |
171 |
1,632 |
-11 |
Jun15 |
140523 |
94.00 |
94.17 |
94.00 |
94.17 |
+0.31 |
2,218 |
30,386 |
+639 |
Jul15 |
140523 |
93.44 |
93.44 |
93.44 |
93.44 |
+0.30 |
317 |
1,650 |
-74 |
Aug15 |
140523 |
92.79 |
92.79 |
92.79 |
92.79 |
+0.30 |
348 |
1,151 |
+104 |
Sep15 |
140523 |
92.25 |
92.25 |
92.25 |
92.25 |
+0.30 |
170 |
6,367 |
+86 |
Oct15 |
140523 |
91.77 |
91.77 |
91.77 |
91.77 |
+0.30 |
55 |
417 |
+19 |
Total Volume and Open Interest |
121,645 |
482,489 |
+2,181 |
US Dollar Index(ICE) |
Jun14 |
140523 |
80.295 |
80.490 |
80.285 |
80.450 |
+0.145 |
17,891 |
44,700 |
+372 |
Sep14 |
140523 |
80.410 |
80.600 |
80.410 |
80.562 |
+0.145 |
305 |
2,881 |
-46 |
Dec14 |
140523 |
80.525 |
80.702 |
80.525 |
80.702 |
+0.145 |
8 |
203 |
-4 |
Total Volume and Open Interest |
18,210 |
47,815 |
+321 |
Australian Dollar(CME) |
Jun14 |
140523 |
92.12 |
92.35 |
92.00 |
92.24 |
+0.21 |
75,636 |
106,417 |
+246 |
Sep14 |
140523 |
91.55 |
91.77 |
91.43 |
91.66 |
+0.20 |
1,670 |
2,000 |
+587 |
Dec14 |
140523 |
91.09 |
91.09 |
90.89 |
91.09 |
+0.20 |
3 |
22 |
+2 |
Total Volume and Open Interest |
77,309 |
108,448 |
+835 |
British Pound(CME) |
Jun14 |
140523 |
168.66 |
168.73 |
168.09 |
168.16 |
-0.46 |
100,805 |
238,019 |
+3,055 |
Sep14 |
140523 |
168.39 |
168.56 |
168.00 |
168.04 |
-0.46 |
574 |
2,638 |
+175 |
Dec14 |
140523 |
167.89 |
168.35 |
167.89 |
167.89 |
-0.46 |
0 |
86 |
+0 |
Total Volume and Open Interest |
101,399 |
240,867 |
+3,230 |
Canadian Dollar(CME) |
Jun14 |
140523 |
91.74 |
92.01 |
91.62 |
91.96 |
+0.24 |
45,846 |
111,550 |
+1,861 |
Sep14 |
140523 |
91.57 |
91.81 |
91.45 |
91.76 |
+0.24 |
381 |
8,223 |
+163 |
Dec14 |
140523 |
91.39 |
91.76 |
91.31 |
91.56 |
+0.24 |
73 |
2,787 |
+26 |
Mar15 |
140523 |
91.36 |
91.36 |
91.12 |
91.36 |
+0.24 |
0 |
464 |
+0 |
Total Volume and Open Interest |
46,301 |
123,319 |
+2,051 |
Japanese Yen(CME) |
Jun14 |
140523 |
98.30 |
98.44 |
98.04 |
98.07 |
-0.17 |
145,933 |
159,570 |
-2,757 |
Sep14 |
140523 |
98.26 |
98.44 |
98.09 |
98.13 |
-0.17 |
666 |
2,462 |
+131 |
Dec14 |
140523 |
98.35 |
98.49 |
98.19 |
98.20 |
-0.17 |
13 |
104 |
+5 |
Total Volume and Open Interest |
146,612 |
162,198 |
-2,621 |
Swiss Franc(CME) |
Jun14 |
140523 |
111.85 |
111.86 |
111.47 |
111.62 |
-0.15 |
31,715 |
49,200 |
+1,021 |
Sep14 |
140523 |
111.86 |
111.89 |
111.63 |
111.73 |
-0.14 |
109 |
478 |
+0 |
Dec14 |
140523 |
111.85 |
112.00 |
111.85 |
111.85 |
-0.15 |
0 |
143 |
+0 |
Total Volume and Open Interest |
31,824 |
49,824 |
+1,021 |
EuroFX(CME) |
Jun14 |
140523 |
136.55 |
136.56 |
136.14 |
136.26 |
-0.24 |
175,669 |
250,045 |
+996 |
Sep14 |
140523 |
136.56 |
136.56 |
136.15 |
136.27 |
-0.23 |
2,942 |
16,536 |
+248 |
Dec14 |
140523 |
136.45 |
136.52 |
136.20 |
136.29 |
-0.23 |
64 |
2,567 |
-2 |
Total Volume and Open Interest |
178,680 |
269,442 |
+1,243 |
Mexican Peso(CME) |
Jun14 |
140523 |
775.00 |
777.00 |
774.00 |
775.75 |
+0.50 |
18,488 |
123,189 |
+813 |
Jul14 |
140523 |
774.00 |
774.00 |
773.50 |
774.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
18,555 |
155,597 |
+802 |
Brazilian Real(CME) |
Jun14 |
140523 |
450.45 |
450.85 |
448.60 |
449.25 |
-0.35 |
425 |
13,523 |
-310 |
Jul14 |
140523 |
445.05 |
447.15 |
445.00 |
445.55 |
-0.35 |
38 |
257 |
+36 |
Aug14 |
140523 |
441.80 |
442.15 |
441.80 |
441.80 |
-0.35 |
|
|
|
Sep14 |
140523 |
438.20 |
438.45 |
438.20 |
438.20 |
-0.25 |
147 |
376 |
+147 |
Total Volume and Open Interest |
616 |
20,680 |
-127 |
30-Year T-Bonds(CBOT) |
Jun14 |
140523 |
136~160 |
137~060 |
136~150 |
136~300 |
+0~140 |
336,691 |
738,963 |
-34,285 |
Sep14 |
140523 |
135~220 |
136~130 |
135~220 |
136~050 |
+0~140 |
16,456 |
48,363 |
+4,585 |
Dec14 |
140523 |
134~160 |
134~300 |
134~160 |
134~300 |
+0~140 |
0 |
42 |
+0 |
Total Volume and Open Interest |
353,147 |
787,368 |
-29,700 |
10-Year T-Notes(CBOT) |
Jun14 |
140523 |
125~210 |
125~290 |
125~195 |
125~255 |
+0~055 |
1,303,774 |
2,522,829 |
-86,923 |
Sep14 |
140523 |
124~270 |
125~030 |
124~250 |
124~315 |
+0~060 |
117,254 |
216,390 |
+29,619 |
Dec14 |
140523 |
124~070 |
124~070 |
124~010 |
124~070 |
+0~060 |
|
|
|
Total Volume and Open Interest |
1,421,028 |
2,739,219 |
-57,304 |
5-Year T-Notes(CBOT) |
Jun14 |
140523 |
120~072 |
120~122 |
120~064 |
120~110 |
+0~044 |
748,661 |
1,963,180 |
-102,146 |
Sep14 |
140523 |
119~156 |
119~204 |
119~146 |
119~190 |
+0~042 |
124,686 |
178,184 |
+59,296 |
Dec14 |
140523 |
119~190 |
119~190 |
119~146 |
119~190 |
+0~042 |
|
|
|
Total Volume and Open Interest |
873,347 |
2,141,364 |
-42,850 |
2 Year T-Notes(CBOT) |
Jun14 |
140523 |
110~030 |
110~036 |
110~026 |
110~034 |
+0~006 |
453,086 |
1,005,727 |
-79,282 |
Sep14 |
140523 |
109~266 |
109~274 |
109~264 |
109~272 |
+0~006 |
270,418 |
233,059 |
+126,492 |
Dec14 |
140523 |
109~272 |
109~272 |
109~272 |
109~272 |
+0~006 |
|
|
|
Total Volume and Open Interest |
723,504 |
1,238,786 |
+47,210 |
Eurodollars(CME) |
Jun14 |
140523 |
99.777 |
99.777 |
99.772 |
99.775 |
-0.002 |
84,294 |
730,291 |
+4,728 |
Sep14 |
140523 |
99.765 |
99.765 |
99.760 |
99.760 |
-0.005 |
135,947 |
735,392 |
+5,637 |
Dec14 |
140523 |
99.735 |
99.735 |
99.725 |
99.725 |
-0.010 |
162,937 |
875,264 |
+1,408 |
Mar15 |
140523 |
99.665 |
99.670 |
99.660 |
99.660 |
-0.005 |
273,509 |
977,427 |
+23,030 |
Jun15 |
140523 |
99.525 |
99.535 |
99.520 |
99.525 |
unch |
342,252 |
1,114,855 |
+25,657 |
Sep15 |
140523 |
99.340 |
99.355 |
99.340 |
99.340 |
unch |
301,484 |
1,119,130 |
+7,244 |
Dec15 |
140523 |
99.115 |
99.130 |
99.110 |
99.115 |
unch |
375,309 |
1,484,528 |
+72,547 |
Mar16 |
140523 |
98.870 |
98.885 |
98.860 |
98.870 |
+0.005 |
260,153 |
982,140 |
+15,006 |
Jun16 |
140523 |
98.595 |
98.620 |
98.585 |
98.605 |
+0.015 |
268,719 |
823,110 |
-3,970 |
Sep16 |
140523 |
98.320 |
98.350 |
98.310 |
98.345 |
+0.030 |
192,786 |
539,086 |
-10,120 |
Dec16 |
140523 |
98.065 |
98.095 |
98.050 |
98.090 |
+0.035 |
213,823 |
771,812 |
-1,379 |
Mar17 |
140523 |
97.845 |
97.875 |
97.835 |
97.875 |
+0.040 |
108,773 |
451,271 |
-1,961 |
Jun17 |
140523 |
97.625 |
97.660 |
97.615 |
97.660 |
+0.040 |
78,094 |
256,916 |
+413 |
Sep17 |
140523 |
97.430 |
97.475 |
97.425 |
97.470 |
+0.040 |
66,647 |
196,927 |
+4,808 |
Dec17 |
140523 |
97.250 |
97.290 |
97.240 |
97.285 |
+0.040 |
57,096 |
208,126 |
-5,736 |
Mar18 |
140523 |
97.085 |
97.130 |
97.080 |
97.125 |
+0.040 |
40,704 |
124,417 |
-2,322 |
Jun18 |
140523 |
96.930 |
96.980 |
96.925 |
96.970 |
+0.040 |
23,180 |
146,594 |
-1,030 |
Sep18 |
140523 |
96.795 |
96.840 |
96.795 |
96.830 |
+0.040 |
19,051 |
52,830 |
+324 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140523 |
148~19 |
149~23 |
148~18 |
149~11 |
+0~25 |
79,716 |
470,784 |
-6,745 |
Sep14 |
140523 |
147~15 |
148~16 |
147~14 |
148~04 |
+0~25 |
7,965 |
31,212 |
+5,251 |
Dec14 |
140523 |
148~04 |
148~04 |
148~04 |
148~04 |
+0~25 |
|
|
|
Total Volume and Open Interest |
87,681 |
501,996 |
-1,494 |
30 Day Federal Funds(CBOT) |
May14 |
140523 |
99.915 |
99.915 |
99.912 |
99.912 |
unch |
1,265 |
30,029 |
-19 |
Jun14 |
140523 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
2,545 |
23,611 |
+21 |
Jul14 |
140523 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
2,415 |
29,411 |
-867 |
Aug14 |
140523 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
624 |
18,493 |
+189 |
Sep14 |
140523 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
119 |
20,430 |
-7 |
Oct14 |
140523 |
99.895 |
99.895 |
99.895 |
99.895 |
unch |
569 |
15,138 |
+372 |
Total Volume and Open Interest |
26,906 |
363,449 |
+2,184 |
3-Mth Euro-Yen(CME) |
Jun14 |
140523 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140523 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140523 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140523 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140523 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140523 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140523 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140523 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140523 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140523 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140522 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140522 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140522 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140522 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140522 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140522 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140522 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140522 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140522 |
145.18 |
145.21 |
145.12 |
145.16 |
-0.03 |
499 |
19,623 |
-34 |
Sep14 |
140522 |
144.85 |
144.90 |
144.84 |
144.89 |
-0.03 |
21 |
31 |
+19 |
Dec14 |
140522 |
144.32 |
144.32 |
144.32 |
144.32 |
-0.03 |
|
|
|
Total Volume and Open Interest |
520 |
19,654 |
-15 |
Euro-Bund(EUREX) |
Jun14 |
140523 |
145.99 |
146.20 |
145.95 |
146.09 |
-0.01 |
641,780 |
1,161,624 |
-16,637 |
Sep14 |
140523 |
144.88 |
145.04 |
144.82 |
144.93 |
-0.03 |
7,793 |
46,221 |
-1,182 |
Dec14 |
140523 |
143.09 |
143.09 |
143.09 |
143.09 |
-0.01 |
0 |
3 |
+0 |
Total Volume and Open Interest |
649,573 |
1,207,848 |
-17,819 |
Euro-Bobl(EUREX) |
Jun14 |
140523 |
126.52 |
126.61 |
126.51 |
126.56 |
-0.01 |
392,327 |
875,819 |
-13,235 |
Sep14 |
140523 |
127.35 |
127.38 |
127.31 |
127.35 |
-0.02 |
8,454 |
33,013 |
+6,379 |
Dec14 |
140523 |
126.56 |
126.56 |
126.56 |
126.56 |
-0.01 |
|
|
|
Total Volume and Open Interest |
400,781 |
908,832 |
-6,856 |
3-Mth Euribor(EUREX) |
Jun14 |
140523 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.005 |
68 |
1,656 |
-17 |
Sep14 |
140523 |
99.795 |
99.795 |
99.795 |
99.795 |
+0.005 |
34 |
4,331 |
-20 |
Dec14 |
140523 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
5 |
2,283 |
+2 |
Total Volume and Open Interest |
131 |
31,335 |
-33 |
Long Gilt(LIFFE) |
Jun14 |
140523 |
110~26 |
110~30 |
110~19 |
110~29 |
+0~07 |
186,670 |
380,150 |
-451 |
Sep14 |
140523 |
109~28 |
110~01 |
109~22 |
109~31 |
+0~07 |
3,794 |
693 |
+411 |
Total Volume and Open Interest |
190,464 |
380,843 |
-40 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140523 |
99.47 |
99.47 |
99.46 |
99.47 |
+0.01 |
18,097 |
322,649 |
-11,352 |
Sep14 |
140523 |
99.41 |
99.42 |
99.40 |
99.42 |
+0.01 |
67,519 |
428,655 |
-6,820 |
Dec14 |
140523 |
99.25 |
99.28 |
99.25 |
99.27 |
+0.01 |
152,895 |
386,648 |
+6,654 |
Mar15 |
140523 |
99.06 |
99.10 |
99.05 |
99.08 |
+0.03 |
128,482 |
315,197 |
+4,160 |
Jun15 |
140523 |
98.84 |
98.88 |
98.83 |
98.86 |
+0.04 |
120,136 |
330,141 |
-4,967 |
Sep15 |
140523 |
98.60 |
98.65 |
98.59 |
98.63 |
+0.04 |
75,448 |
278,852 |
+711 |
Total Volume and Open Interest |
966,648 |
3,250,446 |
-24,877 |
3-Mth Euribor(LIFFE) |
Jun14 |
140523 |
99.740 |
99.775 |
99.710 |
99.745 |
+0.005 |
37,886 |
473,107 |
-1,396 |
Sep14 |
140523 |
99.790 |
99.800 |
99.790 |
99.795 |
+0.005 |
63,360 |
421,641 |
-6,434 |
Dec14 |
140523 |
99.805 |
99.815 |
99.800 |
99.805 |
+0.005 |
60,281 |
393,558 |
-3,895 |
Total Volume and Open Interest |
436,803 |
3,674,913 |
-23,904 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140523 |
97.32 |
97.32 |
97.31 |
97.32 |
unch |
3,727 |
115,114 |
-2,560 |
Sep14 |
140523 |
97.34 |
97.35 |
97.34 |
97.35 |
unch |
22,372 |
201,562 |
+6,072 |
Dec14 |
140523 |
97.34 |
97.35 |
97.32 |
97.33 |
-0.01 |
43,813 |
206,111 |
+6,159 |
Mar15 |
140523 |
97.28 |
97.30 |
97.25 |
97.28 |
-0.01 |
49,525 |
193,461 |
+6,614 |
Jun15 |
140523 |
97.20 |
97.22 |
97.15 |
97.19 |
-0.01 |
27,380 |
126,686 |
+2,192 |
Sep15 |
140523 |
97.09 |
97.10 |
97.03 |
97.07 |
-0.02 |
24,445 |
83,774 |
+2,601 |
Dec15 |
140523 |
96.97 |
96.99 |
96.91 |
96.95 |
-0.02 |
7,537 |
46,067 |
+3,003 |
Mar16 |
140523 |
96.85 |
96.88 |
96.80 |
96.84 |
-0.02 |
3,509 |
28,359 |
+257 |
Jun16 |
140523 |
96.78 |
96.78 |
96.70 |
96.73 |
-0.02 |
501 |
3,670 |
+352 |
Sep16 |
140523 |
96.68 |
96.68 |
96.61 |
96.63 |
-0.03 |
217 |
1,579 |
+19 |
Total Volume and Open Interest |
183,058 |
1,006,853 |
+24,716 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140523 |
96.26 |
96.29 |
96.19 |
96.23 |
-0.03 |
95,535 |
669,608 |
+6,085 |
Sep14 |
140523 |
96.23 |
96.23 |
96.23 |
96.23 |
-0.03 |
0 |
15 |
+0 |
Total Volume and Open Interest |
95,535 |
669,623 |
+6,085 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140523 |
97.20 |
97.22 |
97.15 |
97.18 |
-0.02 |
263,336 |
775,863 |
+26,879 |
Sep14 |
140523 |
97.18 |
97.18 |
97.18 |
97.18 |
-0.02 |
|
|
|
Total Volume and Open Interest |
263,336 |
775,863 |
+26,879 |
Gold(CMX) |
Jun14 |
140523 |
1294.3 |
1295.7 |
1286.6 |
1291.7 |
-3.3 |
126,006 |
129,855 |
-8,502 |
Aug14 |
140523 |
1294.4 |
1295.9 |
1286.7 |
1291.9 |
-3.3 |
19,624 |
152,999 |
+8,336 |
Oct14 |
140523 |
1294.0 |
1295.8 |
1288.0 |
1292.2 |
-3.3 |
1,913 |
12,668 |
+1,079 |
Dec14 |
140523 |
1295.0 |
1296.1 |
1287.3 |
1292.5 |
-3.3 |
1,816 |
46,904 |
+757 |
Feb15 |
140523 |
1291.5 |
1293.0 |
1291.4 |
1293.0 |
-3.4 |
248 |
7,025 |
+9 |
Apr15 |
140523 |
1293.5 |
1293.5 |
1293.5 |
1293.5 |
-3.4 |
0 |
8,166 |
+0 |
Jun15 |
140523 |
1297.5 |
1297.5 |
1294.0 |
1294.0 |
-3.4 |
29 |
7,893 |
+15 |
Aug15 |
140523 |
1294.8 |
1294.8 |
1294.8 |
1294.8 |
-3.4 |
1 |
4,714 |
+1 |
Oct15 |
140523 |
1295.7 |
1295.7 |
1295.7 |
1295.7 |
-3.4 |
0 |
438 |
+0 |
Dec15 |
140523 |
1300.5 |
1300.5 |
1293.5 |
1296.8 |
-3.4 |
295 |
11,053 |
+203 |
Feb16 |
140523 |
1298.3 |
1298.3 |
1298.3 |
1298.3 |
-3.4 |
85 |
848 |
+85 |
Total Volume and Open Interest |
151,037 |
401,328 |
+1,957 |
Silver(CMX) |
May14 |
140523 |
1937.0 |
1938.8 |
1937.0 |
1938.8 |
-10.2 |
4 |
119 |
-121 |
Jul14 |
140523 |
1949.0 |
1952.5 |
1929.5 |
1941.8 |
-10.2 |
29,180 |
103,066 |
+222 |
Sep14 |
140523 |
1952.0 |
1954.0 |
1934.0 |
1945.5 |
-10.2 |
2,287 |
10,426 |
+160 |
Dec14 |
140523 |
1957.0 |
1957.5 |
1940.0 |
1950.1 |
-10.2 |
1,124 |
15,845 |
+343 |
Mar15 |
140523 |
1954.2 |
1954.2 |
1954.2 |
1954.2 |
-10.2 |
359 |
3,839 |
+186 |
May15 |
140523 |
1956.9 |
1956.9 |
1956.9 |
1956.9 |
-10.1 |
3 |
1,250 |
+2 |
Jul15 |
140523 |
1959.5 |
1959.5 |
1959.5 |
1959.5 |
-10.0 |
2 |
2,750 |
-2 |
Total Volume and Open Interest |
33,148 |
150,981 |
+817 |
Platinum(NYMEX) |
Jul14 |
140523 |
1491.6 |
1492.0 |
1465.1 |
1472.8 |
-20.3 |
11,651 |
65,764 |
-249 |
Oct14 |
140523 |
1488.6 |
1488.9 |
1466.0 |
1473.0 |
-20.4 |
427 |
4,245 |
+307 |
Jan15 |
140523 |
1473.3 |
1473.3 |
1473.3 |
1473.3 |
-20.5 |
423 |
484 |
+415 |
Apr15 |
140523 |
1473.3 |
1473.3 |
1473.3 |
1473.3 |
-20.5 |
|
|
|
Total Volume and Open Interest |
12,596 |
70,624 |
+515 |
Palladium(NYMEX) |
Jun14 |
140523 |
836.00 |
838.70 |
826.50 |
831.45 |
-5.00 |
7,724 |
28,465 |
-2,207 |
Sep14 |
140523 |
835.20 |
839.15 |
827.50 |
832.20 |
-4.90 |
3,763 |
15,264 |
+2,712 |
Dec14 |
140523 |
835.25 |
836.00 |
828.00 |
832.20 |
-4.70 |
21 |
290 |
+2 |
Total Volume and Open Interest |
11,508 |
44,024 |
+507 |
Copper(CMX) |
May14 |
140523 |
316.50 |
318.30 |
316.50 |
318.00 |
+2.80 |
414 |
826 |
-149 |
Jul14 |
140523 |
313.70 |
317.55 |
313.60 |
316.75 |
+2.55 |
40,527 |
95,211 |
-3,504 |
Sep14 |
140523 |
312.55 |
316.25 |
312.55 |
315.50 |
+2.50 |
6,774 |
29,360 |
+2,338 |
Dec14 |
140523 |
311.80 |
314.50 |
311.65 |
314.15 |
+2.35 |
1,608 |
15,597 |
+75 |
Mar15 |
140523 |
313.50 |
313.50 |
313.00 |
313.30 |
+2.25 |
164 |
1,480 |
-33 |
Total Volume and Open Interest |
50,241 |
149,060 |
-1,286 |
DJIA Index(CBOT) |
Jun14 |
140523 |
16534 |
16588 |
16526 |
16586 |
+58 |
201 |
4,781 |
-60 |
Sep14 |
140523 |
16514 |
16514 |
16456 |
16514 |
+58 |
0 |
3 |
+0 |
Dec14 |
140523 |
16430 |
16430 |
16372 |
16430 |
+58 |
|
|
|
Mar15 |
140523 |
16351 |
16351 |
16293 |
16351 |
+58 |
|
|
|
Total Volume and Open Interest |
201 |
4,784 |
-60 |
E-mini DJIA Index(CBOT) |
Jun14 |
140523 |
16525 |
16593 |
16522 |
16586 |
+58 |
143,972 |
125,962 |
+4,440 |
Sep14 |
140523 |
16457 |
16515 |
16455 |
16514 |
+58 |
119 |
334 |
+51 |
Dec14 |
140523 |
16375 |
16430 |
16375 |
16430 |
+58 |
5 |
23 |
+5 |
Mar15 |
140523 |
16351 |
16351 |
16351 |
16351 |
+58 |
|
|
|
Total Volume and Open Interest |
144,096 |
126,319 |
+4,496 |
S & P 500(CME) |
Jun14 |
140523 |
1889.90 |
1899.00 |
1889.60 |
1896.90 |
+6.70 |
5,156 |
145,855 |
-43 |
Sep14 |
140523 |
1889.40 |
1891.80 |
1882.80 |
1889.40 |
+6.60 |
42 |
2,423 |
+26 |
Dec14 |
140523 |
1882.20 |
1884.10 |
1881.70 |
1881.70 |
+6.60 |
0 |
1,409 |
+0 |
Mar15 |
140523 |
1874.30 |
1876.70 |
1867.70 |
1874.30 |
+6.60 |
0 |
393 |
+0 |
Total Volume and Open Interest |
5,198 |
150,080 |
-17 |
S & P 500 E-Mini(Globex) |
Jun14 |
140523 |
1890.25 |
1899.25 |
1889.50 |
1897.00 |
+6.75 |
1,358,710 |
2,960,598 |
+34,194 |
Sep14 |
140523 |
1882.25 |
1891.75 |
1882.25 |
1889.50 |
+6.75 |
10,129 |
40,653 |
+7,077 |
Total Volume and Open Interest |
1,369,004 |
3,005,569 |
+41,391 |
NASDAQ 100(CME) |
Jun14 |
140523 |
3649.00 |
3676.50 |
3645.50 |
3675.00 |
+27.00 |
1,054 |
22,661 |
+28 |
Sep14 |
140523 |
3668.00 |
3668.00 |
3651.00 |
3668.00 |
+27.00 |
128 |
183 |
+108 |
Dec14 |
140523 |
3661.80 |
3661.80 |
3634.80 |
3661.80 |
+27.00 |
|
|
|
Total Volume and Open Interest |
1,182 |
22,844 |
+136 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140523 |
3648.30 |
3677.00 |
3645.30 |
3675.00 |
+27.00 |
257,181 |
361,435 |
+8,308 |
Sep14 |
140523 |
3642.30 |
3669.80 |
3638.50 |
3668.00 |
+27.00 |
3,337 |
3,681 |
+2,912 |
Total Volume and Open Interest |
260,524 |
365,168 |
+11,224 |
S & P Midcap 400(CME) |
Jun14 |
140523 |
1367.40 |
1367.40 |
1358.30 |
1367.40 |
+9.10 |
6 |
1,744 |
-2 |
Sep14 |
140523 |
1364.20 |
1364.20 |
1355.10 |
1364.20 |
+9.10 |
|
|
|
Dec14 |
140523 |
1360.10 |
1360.10 |
1351.00 |
1360.10 |
+9.10 |
|
|
|
Total Volume and Open Interest |
6 |
1,744 |
-2 |
Volatility Index(CBOE) |
May14 |
140520 |
13.00 |
13.37 |
12.60 |
13.05 |
+0.05 |
62,978 |
94,741 |
-16,189 |
Jun14 |
140523 |
14.05 |
14.06 |
13.85 |
13.85 |
-0.20 |
65,569 |
205,816 |
+12,486 |
Jul14 |
140523 |
15.05 |
15.10 |
14.95 |
15.00 |
-0.10 |
32,297 |
59,610 |
+4,440 |
Aug14 |
140523 |
15.74 |
15.77 |
15.64 |
15.75 |
+0.05 |
22,317 |
29,358 |
+69 |
Total Volume and Open Interest |
149,859 |
375,076 |
+20,734 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140523 |
14385 |
14605 |
14385 |
14565 |
+175 |
23,044 |
59,964 |
+1,763 |
Sep14 |
140523 |
14465 |
14640 |
14435 |
14605 |
+170 |
570 |
525 |
+262 |
Total Volume and Open Interest |
23,614 |
60,489 |
+2,025 |
Nikkei 225(SGX) |
Jun14 |
140523 |
14460 |
14495 |
14430 |
14430 |
+105 |
66,087 |
269,745 |
-947 |
Sep14 |
140523 |
14430 |
14440 |
14430 |
14430 |
+105 |
322 |
8,984 |
+330 |
Dec14 |
140523 |
14335 |
14335 |
14335 |
14335 |
+105 |
0 |
27,158 |
+0 |
Total Volume and Open Interest |
66,409 |
313,591 |
-617 |
CAC 40(EURONEXT) |
Jun14 |
140523 |
4457.0 |
4472.5 |
4444.0 |
4468.0 |
+14.5 |
85,020 |
323,342 |
-4,157 |
Jul14 |
140523 |
4446.0 |
4464.0 |
4441.0 |
4461.0 |
+14.5 |
220 |
1,476 |
+15 |
Aug14 |
140523 |
4462.0 |
4462.0 |
4462.0 |
4462.0 |
+14.5 |
|
|
|
Total Volume and Open Interest |
85,342 |
324,972 |
-4,142 |
Hang Seng Index(HKFE) |
May14 |
140523 |
22918 |
22980 |
22862 |
22931 |
+16 |
55,973 |
92,916 |
+718 |
Jun14 |
140523 |
22731 |
22810 |
22699 |
22765 |
+22 |
3,537 |
11,381 |
+727 |
Total Volume and Open Interest |
59,694 |
107,844 |
+1,489 |
DAX(EUREX) |
Jun14 |
140523 |
9734.0 |
9782.5 |
9709.0 |
9764.0 |
+31.5 |
89,831 |
130,823 |
+2,556 |
Sep14 |
140523 |
9738.0 |
9786.5 |
9716.5 |
9771.0 |
+32.0 |
837 |
3,817 |
+114 |
Dec14 |
140523 |
9740.0 |
9778.0 |
9740.0 |
9778.0 |
+32.0 |
116 |
604 |
+23 |
Total Volume and Open Interest |
90,784 |
135,244 |
+2,693 |
FT-SE 100(EURONEXT) |
Jun14 |
140523 |
6809.50 |
6814.00 |
6782.00 |
6798.50 |
-16.50 |
78,095 |
593,709 |
+4,104 |
Sep14 |
140523 |
6762.00 |
6762.00 |
6740.00 |
6750.00 |
-16.50 |
37 |
1,455 |
+13 |
Dec14 |
140523 |
6723.00 |
6723.00 |
6723.00 |
6723.00 |
-16.50 |
23 |
169 |
+0 |
Total Volume and Open Interest |
78,155 |
595,333 |
+4,117 |
SPI 200(SFE) |
Jun14 |
140523 |
5487.0 |
5518.0 |
5478.0 |
5511.0 |
+23.0 |
29,395 |
246,727 |
+3,417 |
Sep14 |
140523 |
5439.0 |
5474.0 |
5439.0 |
5470.0 |
+23.0 |
121 |
3,083 |
+72 |
Dec14 |
140523 |
5471.0 |
5471.0 |
5471.0 |
5471.0 |
+28.0 |
31 |
2,748 |
+22 |
Total Volume and Open Interest |
29,797 |
254,197 |
+3,761 |
FTSE MIB(ISE) |
Jun14 |
140523 |
20400.00 |
20760.00 |
20275.00 |
20728.00 |
+392.00 |
30,772 |
50,165 |
+890 |
Sep14 |
140523 |
20275.00 |
20660.00 |
20275.00 |
20658.00 |
+397.00 |
60 |
599 |
-5 |
Dec14 |
140523 |
20340.00 |
20551.00 |
20340.00 |
20551.00 |
+392.00 |
0 |
36 |
+0 |
Total Volume and Open Interest |
30,832 |
50,801 |
+885 |
KOSPI 200(KFE) |
Jun14 |
140523 |
264.05 |
264.55 |
263.55 |
263.60 |
-0.50 |
156,442 |
111,782 |
+2,139 |
Sep14 |
140523 |
265.35 |
265.95 |
265.10 |
265.10 |
-0.45 |
432 |
4,516 |
+261 |
Dec14 |
140523 |
266.95 |
266.95 |
266.95 |
266.95 |
-0.50 |
0 |
527 |
+10 |
Total Volume and Open Interest |
156,874 |
117,226 |
+2,410 |
GSCI(CME) |
Jun14 |
140523 |
658.65 |
658.95 |
656.85 |
658.65 |
+1.70 |
68 |
8,824 |
+9 |
Jul14 |
140523 |
653.05 |
653.35 |
651.25 |
653.05 |
+1.70 |
0 |
42 |
+0 |
Aug14 |
140523 |
648.25 |
648.55 |
646.45 |
648.25 |
+1.70 |
|
|
|
Total Volume and Open Interest |
68 |
8,866 |
+9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|