|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 30, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140530 |
1501.50 |
1506.50 |
1491.00 |
1493.25 |
-5.75 |
59,173 |
259,984 |
-4,086 |
Aug14 |
140530 |
1433.25 |
1437.50 |
1421.00 |
1424.50 |
-8.25 |
6,694 |
35,044 |
+703 |
Sep14 |
140530 |
1295.50 |
1300.75 |
1282.75 |
1285.75 |
-10.75 |
3,672 |
20,831 |
+449 |
Nov14 |
140530 |
1244.75 |
1248.75 |
1231.00 |
1233.75 |
-10.50 |
39,163 |
236,295 |
+2,945 |
Jan15 |
140530 |
1250.00 |
1253.50 |
1236.50 |
1239.50 |
-10.50 |
1,861 |
23,413 |
+161 |
Mar15 |
140530 |
1257.50 |
1257.75 |
1240.75 |
1243.25 |
-10.25 |
1,342 |
10,213 |
+178 |
May15 |
140530 |
1255.25 |
1259.25 |
1244.00 |
1244.00 |
-9.75 |
1,285 |
8,554 |
+508 |
Jul15 |
140530 |
1261.75 |
1261.75 |
1246.00 |
1247.25 |
-10.25 |
539 |
9,348 |
+43 |
Aug15 |
140530 |
1232.50 |
1244.50 |
1232.50 |
1232.50 |
-12.00 |
2 |
41 |
+0 |
Sep15 |
140530 |
1208.75 |
1215.75 |
1208.75 |
1208.75 |
-7.00 |
0 |
16 |
+0 |
Nov15 |
140530 |
1205.00 |
1207.00 |
1196.50 |
1198.25 |
-7.25 |
581 |
15,490 |
+317 |
Jan16 |
140530 |
1198.50 |
1206.50 |
1197.75 |
1199.75 |
-6.75 |
4 |
34 |
+2 |
Mar16 |
140530 |
1195.50 |
1199.50 |
1195.50 |
1195.50 |
-4.00 |
1 |
9 |
+0 |
May16 |
140530 |
1194.50 |
1198.50 |
1194.50 |
1194.50 |
-4.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
114,317 |
619,521 |
+1,220 |
Soybean Meal(CBOT) |
Jul14 |
140530 |
500.10 |
501.60 |
497.50 |
500.20 |
+1.80 |
29,339 |
154,897 |
-773 |
Aug14 |
140530 |
473.50 |
475.80 |
472.20 |
473.90 |
+1.00 |
6,104 |
30,476 |
+971 |
Sep14 |
140530 |
436.20 |
438.40 |
434.60 |
436.10 |
-0.10 |
1,077 |
12,544 |
+343 |
Oct14 |
140530 |
407.40 |
409.50 |
405.40 |
407.00 |
-0.90 |
1,517 |
13,178 |
+90 |
Dec14 |
140530 |
404.40 |
406.30 |
402.20 |
403.60 |
-0.90 |
12,503 |
78,743 |
+1,878 |
Jan15 |
140530 |
402.50 |
404.20 |
400.70 |
402.20 |
-0.70 |
954 |
8,942 |
+214 |
Mar15 |
140530 |
402.90 |
404.30 |
400.50 |
402.00 |
-0.80 |
731 |
7,869 |
-16 |
May15 |
140530 |
401.50 |
402.70 |
399.30 |
400.50 |
-1.00 |
690 |
5,373 |
+81 |
Jul15 |
140530 |
401.80 |
403.00 |
399.40 |
400.00 |
-1.50 |
669 |
5,608 |
+225 |
Aug15 |
140530 |
398.50 |
398.90 |
397.00 |
397.40 |
-1.50 |
17 |
381 |
+1 |
Total Volume and Open Interest |
53,669 |
319,837 |
+3,051 |
Soybean Oil(CBOT) |
Jul14 |
140530 |
39.48 |
39.55 |
38.36 |
38.50 |
-0.91 |
38,779 |
158,965 |
+242 |
Aug14 |
140530 |
39.47 |
39.63 |
38.47 |
38.61 |
-0.90 |
10,070 |
24,019 |
+1,455 |
Sep14 |
140530 |
39.59 |
39.72 |
38.60 |
38.68 |
-0.91 |
3,396 |
13,983 |
+737 |
Oct14 |
140530 |
39.58 |
39.65 |
38.55 |
38.71 |
-0.86 |
2,213 |
13,081 |
+106 |
Dec14 |
140530 |
39.73 |
39.87 |
38.75 |
38.90 |
-0.82 |
14,519 |
89,558 |
+2,030 |
Jan15 |
140530 |
39.86 |
39.95 |
38.94 |
39.07 |
-0.81 |
1,736 |
8,899 |
+585 |
Mar15 |
140530 |
40.10 |
40.14 |
39.15 |
39.27 |
-0.77 |
729 |
4,384 |
+74 |
May15 |
140530 |
40.21 |
40.28 |
39.41 |
39.45 |
-0.74 |
698 |
3,475 |
+29 |
Jul15 |
140530 |
40.46 |
40.46 |
39.62 |
39.65 |
-0.74 |
262 |
2,179 |
+42 |
Aug15 |
140530 |
40.16 |
40.42 |
39.70 |
39.70 |
-0.72 |
167 |
501 |
-92 |
Total Volume and Open Interest |
72,887 |
320,967 |
+5,291 |
Canola(WCE) |
Jul14 |
140530 |
462.3 |
466.5 |
457.7 |
458.3 |
-6.0 |
10,397 |
59,100 |
-2,663 |
Nov14 |
140530 |
468.0 |
470.5 |
464.2 |
464.9 |
-3.4 |
18,667 |
70,822 |
+3,365 |
Jan15 |
140530 |
470.3 |
474.5 |
470.3 |
470.4 |
-3.4 |
4,396 |
21,767 |
+1,506 |
Mar15 |
140530 |
472.8 |
472.8 |
472.8 |
472.8 |
-3.4 |
1,407 |
7,612 |
+1,128 |
May15 |
140530 |
474.2 |
474.2 |
474.2 |
474.2 |
-3.6 |
25 |
4,129 |
+25 |
Total Volume and Open Interest |
34,892 |
164,974 |
+3,361 |
Corn(CBOT) |
Jul14 |
140530 |
469.75 |
473.50 |
465.00 |
465.75 |
-3.75 |
102,757 |
530,113 |
-8,055 |
Sep14 |
140530 |
463.25 |
466.50 |
457.25 |
458.00 |
-5.25 |
40,896 |
230,061 |
+6,200 |
Dec14 |
140530 |
463.00 |
465.50 |
456.50 |
457.50 |
-5.50 |
48,719 |
419,259 |
+4,047 |
Mar15 |
140530 |
472.50 |
475.00 |
466.00 |
466.50 |
-6.00 |
4,951 |
64,515 |
+621 |
May15 |
140530 |
477.75 |
480.75 |
472.50 |
473.00 |
-5.75 |
1,665 |
14,657 |
+280 |
Jul15 |
140530 |
484.50 |
486.00 |
478.25 |
479.00 |
-5.75 |
1,763 |
26,855 |
+607 |
Sep15 |
140530 |
475.50 |
475.50 |
470.00 |
470.00 |
-5.25 |
251 |
2,406 |
+149 |
Dec15 |
140530 |
467.50 |
470.75 |
463.00 |
463.25 |
-4.75 |
2,246 |
45,767 |
+677 |
Mar16 |
140530 |
478.00 |
478.00 |
472.25 |
472.25 |
-5.00 |
25 |
795 |
+17 |
May16 |
140530 |
482.00 |
482.00 |
477.25 |
477.25 |
-4.25 |
13 |
75 |
+2 |
Total Volume and Open Interest |
203,305 |
1,337,254 |
+4,544 |
Wheat(CBOT) |
Jul14 |
140530 |
633.00 |
637.00 |
625.50 |
627.25 |
-5.25 |
44,886 |
202,767 |
-793 |
Sep14 |
140530 |
644.75 |
648.75 |
637.75 |
639.75 |
-4.75 |
12,339 |
63,248 |
+70 |
Dec14 |
140530 |
664.00 |
668.25 |
658.50 |
660.50 |
-3.25 |
14,860 |
71,285 |
-464 |
Mar15 |
140530 |
678.00 |
684.00 |
676.00 |
677.25 |
-2.50 |
2,522 |
23,363 |
+520 |
May15 |
140530 |
687.00 |
692.00 |
685.25 |
686.00 |
-2.25 |
167 |
3,290 |
+26 |
Jul15 |
140530 |
690.50 |
695.00 |
688.75 |
691.00 |
-0.50 |
1,083 |
12,559 |
+363 |
Total Volume and Open Interest |
76,169 |
381,806 |
-255 |
Wheat(KCBT) |
Jul14 |
140530 |
731.00 |
735.75 |
721.50 |
723.00 |
-7.50 |
8,372 |
76,189 |
-2,234 |
Sep14 |
140530 |
738.75 |
743.00 |
729.50 |
730.75 |
-7.50 |
2,689 |
24,031 |
+738 |
Dec14 |
140530 |
751.50 |
755.00 |
740.50 |
742.00 |
-8.25 |
2,320 |
33,722 |
+465 |
Mar15 |
140530 |
756.50 |
757.00 |
747.75 |
748.00 |
-7.00 |
145 |
3,939 |
+12 |
May15 |
140530 |
750.00 |
757.00 |
745.75 |
745.75 |
-8.00 |
73 |
474 |
-13 |
Jul15 |
140530 |
741.50 |
749.25 |
738.00 |
738.75 |
-6.75 |
154 |
2,691 |
+25 |
Total Volume and Open Interest |
13,771 |
141,815 |
-1,006 |
Wheat(MGE) |
Jul14 |
140530 |
715.00 |
719.00 |
705.25 |
706.50 |
-8.00 |
3,500 |
31,156 |
-297 |
Sep14 |
140530 |
720.75 |
725.00 |
713.50 |
715.00 |
-7.50 |
1,851 |
17,432 |
+296 |
Dec14 |
140530 |
729.75 |
735.25 |
723.50 |
725.00 |
-6.75 |
955 |
17,198 |
-194 |
Mar15 |
140530 |
735.75 |
740.25 |
731.75 |
732.00 |
-7.25 |
58 |
5,315 |
+24 |
May15 |
140530 |
737.75 |
737.75 |
734.75 |
735.00 |
-7.75 |
3 |
481 |
-1 |
Total Volume and Open Interest |
6,374 |
72,051 |
-167 |
Oats(CBOT) |
Jul14 |
140530 |
363.50 |
374.50 |
361.50 |
371.00 |
+9.50 |
450 |
4,530 |
+98 |
Sep14 |
140530 |
352.75 |
355.00 |
342.75 |
352.75 |
+5.75 |
18 |
273 |
+11 |
Dec14 |
140530 |
329.50 |
332.00 |
327.50 |
331.50 |
+4.00 |
63 |
2,559 |
+12 |
Mar15 |
140530 |
324.25 |
327.00 |
323.25 |
326.25 |
+3.00 |
0 |
170 |
+0 |
Total Volume and Open Interest |
531 |
7,540 |
+121 |
Rough Rice(CBOT) |
Jul14 |
140530 |
15.01 |
15.02 |
14.95 |
14.98 |
-0.04 |
821 |
5,217 |
-185 |
Sep14 |
140530 |
14.38 |
14.39 |
14.34 |
14.38 |
-0.02 |
393 |
2,253 |
+185 |
Nov14 |
140530 |
14.49 |
14.50 |
14.46 |
14.48 |
-0.03 |
68 |
635 |
+51 |
Jan15 |
140530 |
14.58 |
14.65 |
14.58 |
14.62 |
-0.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,282 |
8,157 |
+51 |
Live Cattle(CME) |
Jun14 |
140530 |
138.350 |
138.535 |
137.435 |
137.800 |
-0.235 |
9,845 |
63,001 |
-3,593 |
Aug14 |
140530 |
139.700 |
139.750 |
138.450 |
138.600 |
-0.585 |
13,335 |
164,790 |
+834 |
Oct14 |
140530 |
143.100 |
143.400 |
142.250 |
142.600 |
-0.350 |
3,368 |
57,645 |
+77 |
Dec14 |
140530 |
146.000 |
146.325 |
145.285 |
145.735 |
-0.315 |
2,858 |
34,627 |
+188 |
Feb15 |
140530 |
147.650 |
148.000 |
147.075 |
147.700 |
+0.050 |
1,525 |
15,251 |
+652 |
Apr15 |
140530 |
148.300 |
148.630 |
147.850 |
148.500 |
+0.050 |
268 |
6,437 |
+118 |
Total Volume and Open Interest |
31,335 |
344,690 |
-1,659 |
Feeder Cattle(CME) |
Aug14 |
140530 |
197.550 |
197.580 |
196.050 |
197.050 |
unch |
2,571 |
27,834 |
+301 |
Sep14 |
140530 |
198.130 |
198.450 |
197.050 |
198.130 |
+0.050 |
541 |
4,499 |
-24 |
Oct14 |
140530 |
198.380 |
198.600 |
197.285 |
198.435 |
+0.035 |
800 |
6,972 |
+163 |
Nov14 |
140530 |
197.100 |
197.600 |
196.450 |
197.580 |
+0.130 |
310 |
3,371 |
+83 |
Jan15 |
140530 |
192.330 |
193.150 |
191.830 |
193.130 |
+0.750 |
187 |
2,856 |
+101 |
Mar15 |
140530 |
191.380 |
191.700 |
190.750 |
191.600 |
+0.250 |
50 |
565 |
+36 |
Apr15 |
140530 |
192.000 |
192.000 |
191.880 |
191.880 |
+0.380 |
40 |
129 |
+3 |
Total Volume and Open Interest |
4,500 |
46,227 |
+664 |
Lean Hogs(CME) |
Jun14 |
140530 |
114.150 |
114.300 |
112.785 |
113.350 |
-0.950 |
14,308 |
37,081 |
-1,050 |
Jul14 |
140530 |
120.980 |
121.035 |
119.600 |
120.480 |
-0.120 |
15,185 |
62,298 |
-1,658 |
Aug14 |
140530 |
125.250 |
125.285 |
124.050 |
124.800 |
-0.100 |
10,027 |
53,278 |
-696 |
Oct14 |
140530 |
106.200 |
106.580 |
105.580 |
105.850 |
-0.150 |
4,063 |
44,788 |
-372 |
Dec14 |
140530 |
94.800 |
94.950 |
94.250 |
94.800 |
+0.150 |
2,880 |
34,969 |
-22 |
Feb15 |
140530 |
90.180 |
90.180 |
89.650 |
90.050 |
-0.085 |
1,022 |
12,167 |
+387 |
Apr15 |
140530 |
88.230 |
88.450 |
88.000 |
88.000 |
unch |
279 |
7,327 |
+57 |
May15 |
140530 |
91.800 |
91.800 |
91.800 |
91.800 |
+0.100 |
79 |
379 |
+46 |
Total Volume and Open Interest |
47,970 |
255,429 |
-3,278 |
Class III Milk(CME) |
May14 |
140530 |
22.60 |
22.64 |
22.53 |
22.63 |
+0.10 |
58 |
4,746 |
+2 |
Jun14 |
140530 |
20.66 |
21.15 |
20.58 |
20.83 |
+0.25 |
615 |
4,711 |
-107 |
Jul14 |
140530 |
20.29 |
20.70 |
20.24 |
20.62 |
+0.38 |
337 |
3,610 |
+59 |
Aug14 |
140530 |
20.11 |
20.52 |
20.11 |
20.30 |
+0.15 |
417 |
3,135 |
+178 |
Sep14 |
140530 |
20.28 |
20.50 |
20.26 |
20.34 |
+0.06 |
161 |
2,659 |
+8 |
Total Volume and Open Interest |
1,721 |
28,420 |
+198 |
Cocoa(ICE) |
Jul14 |
140530 |
3061 |
3082 |
3059 |
3071 |
+25 |
10,390 |
90,933 |
-295 |
Sep14 |
140530 |
3057 |
3078 |
3056 |
3070 |
+23 |
5,994 |
44,680 |
+525 |
Dec14 |
140530 |
3054 |
3075 |
3054 |
3071 |
+23 |
1,945 |
44,745 |
+315 |
Mar15 |
140530 |
3059 |
3069 |
3049 |
3067 |
+24 |
974 |
25,742 |
+435 |
May15 |
140530 |
3055 |
3064 |
3050 |
3063 |
+23 |
585 |
5,017 |
+393 |
Jul15 |
140530 |
3051 |
3059 |
3047 |
3058 |
+22 |
516 |
3,256 |
+423 |
Sep15 |
140530 |
3055 |
3055 |
3055 |
3055 |
+23 |
7 |
879 |
+0 |
Total Volume and Open Interest |
20,411 |
215,646 |
+1,796 |
Coffee "C"(ICE) |
Jul14 |
140530 |
180.90 |
181.25 |
174.65 |
177.50 |
-4.45 |
17,016 |
71,545 |
-1,996 |
Sep14 |
140530 |
183.50 |
183.50 |
177.10 |
179.90 |
-4.45 |
8,447 |
37,116 |
+2,589 |
Dec14 |
140530 |
187.05 |
187.05 |
180.30 |
183.20 |
-4.40 |
5,339 |
30,057 |
+938 |
Mar15 |
140530 |
188.85 |
188.85 |
183.25 |
185.95 |
-4.35 |
1,236 |
16,042 |
+217 |
May15 |
140530 |
189.95 |
189.95 |
185.50 |
187.35 |
-4.00 |
222 |
3,868 |
+33 |
Jul15 |
140530 |
190.00 |
190.00 |
185.60 |
187.60 |
-3.75 |
192 |
1,186 |
+56 |
Total Volume and Open Interest |
32,673 |
167,290 |
+1,888 |
Orange Juice(ICE) |
Jul14 |
140530 |
156.55 |
159.95 |
156.00 |
159.40 |
+3.30 |
465 |
13,575 |
-103 |
Sep14 |
140530 |
158.90 |
162.00 |
158.05 |
161.50 |
+3.40 |
121 |
3,140 |
+78 |
Nov14 |
140530 |
159.60 |
162.65 |
159.20 |
162.65 |
+3.30 |
45 |
889 |
+40 |
Jan15 |
140530 |
164.50 |
164.50 |
164.50 |
164.50 |
+3.15 |
39 |
325 |
+39 |
Mar15 |
140530 |
165.50 |
165.50 |
165.50 |
165.50 |
+4.05 |
0 |
2 |
+0 |
May15 |
140530 |
165.50 |
165.50 |
165.50 |
165.50 |
+4.05 |
|
|
|
Total Volume and Open Interest |
670 |
17,931 |
+54 |
Sugar #11(ICE) |
Jul14 |
140530 |
17.50 |
17.54 |
17.25 |
17.38 |
-0.10 |
42,903 |
366,479 |
-781 |
Oct14 |
140530 |
18.33 |
18.36 |
18.09 |
18.19 |
-0.12 |
21,727 |
237,431 |
+7,097 |
Mar15 |
140530 |
19.22 |
19.23 |
18.99 |
19.07 |
-0.12 |
7,877 |
125,857 |
+823 |
May15 |
140530 |
19.13 |
19.15 |
18.95 |
19.00 |
-0.13 |
1,186 |
26,244 |
+287 |
Jul15 |
140530 |
18.97 |
19.01 |
18.88 |
18.96 |
-0.11 |
842 |
31,510 |
+475 |
Oct15 |
140530 |
19.04 |
19.14 |
19.02 |
19.11 |
-0.10 |
117 |
19,988 |
+51 |
Mar16 |
140530 |
19.40 |
19.49 |
19.37 |
19.47 |
-0.09 |
34 |
11,732 |
+1 |
May16 |
140530 |
19.39 |
19.44 |
19.39 |
19.41 |
-0.09 |
13 |
2,274 |
+0 |
Total Volume and Open Interest |
74,876 |
831,845 |
+8,121 |
London Cocoa(LCE) |
Jul14 |
140530 |
1932 |
1952 |
1931 |
1950 |
+18 |
7,825 |
63,430 |
-384 |
Sep14 |
140530 |
1920 |
1934 |
1920 |
1932 |
+11 |
4,487 |
59,220 |
+849 |
Dec14 |
140530 |
1905 |
1917 |
1903 |
1915 |
+12 |
2,744 |
51,564 |
+504 |
Mar15 |
140530 |
1897 |
1907 |
1897 |
1906 |
+11 |
2,515 |
59,262 |
+527 |
May15 |
140530 |
1890 |
1898 |
1889 |
1898 |
+12 |
341 |
18,487 |
+708 |
Jul15 |
140530 |
1885 |
1894 |
1883 |
1891 |
+10 |
285 |
1,611 |
+352 |
Sep15 |
140530 |
1886 |
1886 |
1878 |
1882 |
+9 |
66 |
1,297 |
+0 |
Total Volume and Open Interest |
18,349 |
256,094 |
+2,556 |
London Sugar(LCE) |
Aug14 |
140530 |
474.80 |
475.30 |
467.90 |
470.90 |
-2.10 |
3,104 |
39,489 |
-220 |
Oct14 |
140530 |
482.30 |
482.80 |
475.80 |
478.80 |
-1.90 |
802 |
23,051 |
+37 |
Dec14 |
140530 |
492.70 |
493.20 |
486.20 |
488.70 |
-2.80 |
587 |
8,881 |
+35 |
Mar15 |
140530 |
503.30 |
503.30 |
497.20 |
500.30 |
-2.20 |
206 |
6,703 |
+170 |
May15 |
140530 |
503.00 |
504.60 |
502.90 |
503.90 |
-3.10 |
86 |
2,437 |
-4 |
Total Volume and Open Interest |
4,839 |
82,727 |
+18 |
Cotton(ICE) |
Jul14 |
140530 |
86.26 |
86.69 |
85.41 |
86.27 |
+0.12 |
16,595 |
102,092 |
-1,298 |
Oct14 |
140530 |
77.75 |
77.75 |
77.00 |
77.13 |
-1.19 |
3 |
122 |
+0 |
Dec14 |
140530 |
78.32 |
78.32 |
77.28 |
77.47 |
-0.91 |
8,303 |
74,062 |
+481 |
Mar15 |
140530 |
78.20 |
78.35 |
77.53 |
77.77 |
-0.65 |
997 |
8,001 |
+379 |
May15 |
140530 |
79.20 |
79.20 |
78.74 |
78.89 |
-0.60 |
158 |
788 |
+79 |
Jul15 |
140530 |
79.89 |
79.96 |
79.75 |
79.85 |
-0.59 |
60 |
983 |
+39 |
Total Volume and Open Interest |
26,232 |
187,204 |
-242 |
Lumber(CME) |
Jul14 |
140530 |
312.7 |
313.1 |
309.8 |
312.3 |
+0.2 |
489 |
3,601 |
-20 |
Sep14 |
140530 |
317.2 |
317.4 |
312.5 |
312.5 |
-4.5 |
169 |
840 |
+58 |
Nov14 |
140530 |
318.6 |
318.6 |
317.0 |
317.7 |
-1.9 |
34 |
143 |
+25 |
Jan15 |
140530 |
325.0 |
326.0 |
324.0 |
325.0 |
-0.5 |
2 |
19 |
-1 |
Total Volume and Open Interest |
694 |
4,604 |
+62 |
Crude Oil(NYM) |
Jul14 |
140530 |
103.51 |
103.56 |
102.40 |
102.71 |
-0.87 |
239,134 |
300,180 |
-18,478 |
Aug14 |
140530 |
102.66 |
102.71 |
101.63 |
101.98 |
-0.80 |
98,234 |
177,711 |
+12,375 |
Sep14 |
140530 |
101.67 |
101.68 |
100.67 |
101.03 |
-0.72 |
46,608 |
136,674 |
-115 |
Oct14 |
140530 |
100.54 |
100.57 |
99.61 |
100.00 |
-0.65 |
18,414 |
83,115 |
+1,902 |
Nov14 |
140530 |
99.53 |
99.53 |
98.65 |
99.00 |
-0.61 |
9,292 |
54,717 |
-66 |
Dec14 |
140530 |
98.52 |
98.56 |
97.67 |
98.05 |
-0.58 |
41,844 |
234,899 |
-1,904 |
Jan15 |
140530 |
97.23 |
97.23 |
96.80 |
97.11 |
-0.54 |
2,275 |
55,566 |
+83 |
Feb15 |
140530 |
96.29 |
96.34 |
96.03 |
96.23 |
-0.50 |
1,911 |
30,486 |
+56 |
Mar15 |
140530 |
95.50 |
95.50 |
95.36 |
95.46 |
-0.46 |
4,490 |
53,173 |
+881 |
Apr15 |
140530 |
94.87 |
95.00 |
94.41 |
94.72 |
-0.43 |
763 |
22,768 |
+118 |
May15 |
140530 |
94.04 |
94.09 |
93.96 |
94.09 |
-0.40 |
759 |
20,095 |
+258 |
Jun15 |
140530 |
93.68 |
93.74 |
93.16 |
93.53 |
-0.37 |
9,532 |
78,194 |
+639 |
Jul15 |
140530 |
92.55 |
92.89 |
92.55 |
92.89 |
-0.34 |
691 |
20,702 |
+110 |
Aug15 |
140530 |
92.30 |
92.30 |
92.30 |
92.30 |
-0.31 |
177 |
17,449 |
+72 |
Sep15 |
140530 |
91.81 |
91.81 |
91.81 |
91.81 |
-0.29 |
731 |
25,811 |
+259 |
Oct15 |
140530 |
91.36 |
91.36 |
91.36 |
91.36 |
-0.27 |
418 |
16,670 |
+173 |
Total Volume and Open Interest |
497,805 |
1,632,673 |
-2,927 |
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 |
140530 |
103.450 |
103.525 |
102.425 |
102.700 |
-0.875 |
3,944 |
4,037 |
-104 |
Aug14 |
140530 |
102.650 |
102.675 |
101.650 |
101.975 |
-0.800 |
261 |
518 |
+152 |
Sep14 |
140530 |
101.475 |
101.475 |
100.650 |
101.025 |
-0.725 |
227 |
1,061 |
-164 |
Oct14 |
140530 |
100.050 |
100.100 |
99.800 |
100.000 |
-0.650 |
180 |
690 |
+180 |
Nov14 |
140530 |
99.000 |
99.000 |
99.000 |
99.000 |
-0.600 |
16 |
50 |
-16 |
Dec14 |
140530 |
98.050 |
98.050 |
98.050 |
98.050 |
-0.575 |
18 |
429 |
+16 |
Jan15 |
140530 |
97.100 |
97.100 |
97.100 |
97.100 |
-0.550 |
0 |
1 |
+0 |
Feb15 |
140530 |
96.225 |
96.225 |
96.225 |
96.225 |
-0.500 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,646 |
6,865 |
+64 |
Heating Oil(NYM) |
Jun14 |
140530 |
291.95 |
291.95 |
288.05 |
288.46 |
-3.44 |
17,619 |
13,239 |
-3,984 |
Jul14 |
140530 |
292.39 |
292.50 |
288.44 |
288.82 |
-3.17 |
65,124 |
87,173 |
+1,248 |
Aug14 |
140530 |
292.52 |
292.63 |
288.98 |
289.36 |
-2.97 |
18,325 |
31,658 |
+414 |
Sep14 |
140530 |
292.84 |
292.84 |
289.55 |
289.96 |
-2.76 |
13,520 |
25,787 |
+160 |
Oct14 |
140530 |
292.65 |
292.65 |
289.93 |
290.37 |
-2.63 |
5,538 |
15,344 |
-189 |
Nov14 |
140530 |
292.78 |
292.78 |
290.35 |
290.67 |
-2.50 |
2,924 |
9,338 |
+265 |
Dec14 |
140530 |
292.97 |
292.97 |
290.40 |
290.86 |
-2.37 |
12,704 |
30,300 |
+127 |
Jan15 |
140530 |
292.26 |
292.26 |
290.58 |
291.00 |
-2.22 |
1,255 |
10,634 |
+284 |
Feb15 |
140530 |
291.01 |
291.35 |
290.08 |
290.50 |
-2.13 |
308 |
4,457 |
+58 |
Mar15 |
140530 |
289.83 |
290.20 |
288.95 |
289.40 |
-2.05 |
518 |
5,543 |
+158 |
Apr15 |
140530 |
288.60 |
288.60 |
287.75 |
287.89 |
-1.94 |
477 |
3,657 |
+41 |
May15 |
140530 |
287.25 |
287.25 |
286.38 |
286.52 |
-1.87 |
378 |
2,474 |
-75 |
Jun15 |
140530 |
286.70 |
286.70 |
284.84 |
285.29 |
-1.85 |
807 |
14,883 |
+147 |
Jul15 |
140530 |
285.00 |
285.02 |
284.46 |
284.46 |
-1.80 |
48 |
980 |
+26 |
Total Volume and Open Interest |
140,910 |
269,295 |
-1,607 |
RBOB Gasoline(ICE) |
Jun14 |
140530 |
301.16 |
301.77 |
298.50 |
299.65 |
-1.71 |
37,540 |
18,832 |
-6,702 |
Jul14 |
140530 |
299.32 |
300.09 |
296.84 |
297.19 |
-2.39 |
67,678 |
129,761 |
+914 |
Aug14 |
140530 |
296.10 |
296.15 |
293.50 |
293.78 |
-2.08 |
31,459 |
45,339 |
+427 |
Sep14 |
140530 |
290.79 |
290.79 |
288.99 |
289.22 |
-2.02 |
15,494 |
38,517 |
+1,301 |
Oct14 |
140530 |
274.79 |
274.79 |
272.21 |
272.49 |
-2.07 |
7,340 |
29,112 |
+1,290 |
Nov14 |
140530 |
269.73 |
269.73 |
267.40 |
267.69 |
-1.96 |
5,614 |
17,761 |
-523 |
Dec14 |
140530 |
266.60 |
266.85 |
264.22 |
264.55 |
-1.90 |
5,540 |
23,549 |
+643 |
Jan15 |
140530 |
263.31 |
263.32 |
262.80 |
262.88 |
-1.79 |
1,223 |
9,178 |
+3 |
Feb15 |
140530 |
262.77 |
262.85 |
262.09 |
262.41 |
-1.78 |
295 |
4,552 |
+73 |
Mar15 |
140530 |
263.41 |
263.41 |
262.80 |
262.94 |
-1.79 |
161 |
3,680 |
+21 |
Total Volume and Open Interest |
172,680 |
326,659 |
-2,570 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140530 |
297.20 |
297.20 |
297.19 |
297.20 |
-2.40 |
|
|
|
Aug14 |
140530 |
293.80 |
293.80 |
293.78 |
293.80 |
-2.10 |
|
|
|
Sep14 |
140530 |
289.20 |
289.22 |
289.20 |
289.20 |
-2.00 |
|
|
|
Oct14 |
140530 |
272.50 |
272.50 |
272.49 |
272.50 |
-2.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul14 |
140530 |
4.582 |
4.592 |
4.489 |
4.542 |
-0.017 |
123,455 |
226,750 |
-34 |
Aug14 |
140530 |
4.564 |
4.570 |
4.471 |
4.524 |
-0.016 |
36,360 |
68,097 |
-923 |
Sep14 |
140530 |
4.530 |
4.535 |
4.438 |
4.492 |
-0.013 |
16,548 |
76,408 |
-356 |
Oct14 |
140530 |
4.524 |
4.527 |
4.431 |
4.487 |
-0.011 |
22,903 |
98,188 |
-1,920 |
Nov14 |
140530 |
4.551 |
4.557 |
4.467 |
4.518 |
-0.009 |
8,143 |
43,296 |
-330 |
Dec14 |
140530 |
4.621 |
4.634 |
4.553 |
4.606 |
-0.008 |
5,169 |
73,213 |
+177 |
Jan15 |
140530 |
4.689 |
4.700 |
4.610 |
4.666 |
-0.006 |
13,143 |
66,774 |
-1,487 |
Feb15 |
140530 |
4.620 |
4.654 |
4.594 |
4.640 |
-0.002 |
2,238 |
28,282 |
+367 |
Mar15 |
140530 |
4.524 |
4.558 |
4.496 |
4.540 |
-0.005 |
4,791 |
51,556 |
+355 |
Apr15 |
140530 |
4.095 |
4.125 |
4.080 |
4.116 |
unch |
4,881 |
57,393 |
+436 |
May15 |
140530 |
4.065 |
4.088 |
4.048 |
4.079 |
-0.002 |
1,654 |
26,083 |
+674 |
Jun15 |
140530 |
4.088 |
4.106 |
4.077 |
4.099 |
-0.002 |
429 |
16,785 |
+89 |
Jul15 |
140530 |
4.095 |
4.131 |
4.095 |
4.122 |
-0.004 |
269 |
10,458 |
+97 |
Aug15 |
140530 |
4.097 |
4.125 |
4.096 |
4.117 |
-0.005 |
67 |
12,946 |
+11 |
Sep15 |
140530 |
4.092 |
4.110 |
4.090 |
4.103 |
-0.004 |
60 |
8,021 |
-2 |
Oct15 |
140530 |
4.100 |
4.127 |
4.099 |
4.121 |
-0.004 |
322 |
23,999 |
+35 |
Total Volume and Open Interest |
241,254 |
971,517 |
-8,816 |
Brent Crude Oil(ICE) |
Jul14 |
140530 |
110.02 |
110.13 |
109.22 |
109.41 |
-0.56 |
175,307 |
281,189 |
-8,445 |
Aug14 |
140530 |
109.26 |
109.34 |
108.46 |
108.68 |
-0.51 |
106,238 |
260,549 |
-998 |
Sep14 |
140530 |
108.52 |
108.55 |
107.72 |
107.94 |
-0.50 |
55,293 |
185,800 |
+6,723 |
Oct14 |
140530 |
107.90 |
107.96 |
107.12 |
107.34 |
-0.49 |
19,882 |
84,727 |
+1,171 |
Nov14 |
140530 |
107.39 |
107.46 |
106.64 |
106.84 |
-0.48 |
10,269 |
65,408 |
+476 |
Dec14 |
140530 |
106.90 |
106.96 |
106.16 |
106.36 |
-0.47 |
51,331 |
164,783 |
-3,267 |
Jan15 |
140530 |
106.36 |
106.37 |
105.71 |
105.91 |
-0.45 |
3,635 |
50,628 |
-835 |
Feb15 |
140530 |
105.84 |
105.87 |
105.29 |
105.46 |
-0.45 |
3,056 |
28,694 |
+852 |
Mar15 |
140530 |
105.55 |
105.55 |
104.88 |
105.05 |
-0.44 |
3,407 |
34,571 |
+374 |
Apr15 |
140530 |
104.64 |
104.66 |
104.58 |
104.65 |
-0.42 |
1,102 |
22,361 |
+419 |
May15 |
140530 |
104.27 |
104.27 |
104.27 |
104.27 |
-0.40 |
509 |
16,405 |
+179 |
Jun15 |
140530 |
104.32 |
104.32 |
103.72 |
103.89 |
-0.38 |
10,183 |
80,924 |
+1,886 |
Jul15 |
140530 |
103.58 |
103.58 |
103.58 |
103.58 |
-0.35 |
1,396 |
18,081 |
+667 |
Aug15 |
140530 |
103.20 |
103.20 |
103.20 |
103.20 |
-0.33 |
557 |
11,801 |
+165 |
Total Volume and Open Interest |
462,434 |
1,556,575 |
+474 |
Gas Oil(ICE) |
Jun14 |
140530 |
903.00 |
903.00 |
891.50 |
892.50 |
-12.75 |
73,182 |
80,647 |
-20,763 |
Jul14 |
140530 |
903.75 |
904.00 |
892.50 |
893.75 |
-12.50 |
98,153 |
104,531 |
-6,029 |
Aug14 |
140530 |
904.75 |
905.25 |
894.25 |
895.75 |
-11.75 |
47,857 |
55,610 |
-1,679 |
Sep14 |
140530 |
906.00 |
906.25 |
896.25 |
897.75 |
-11.00 |
32,662 |
47,388 |
+1,754 |
Oct14 |
140530 |
906.25 |
906.25 |
897.00 |
898.50 |
-10.25 |
22,163 |
37,555 |
-118 |
Nov14 |
140530 |
903.00 |
903.50 |
896.25 |
897.00 |
-10.00 |
9,231 |
23,144 |
-258 |
Dec14 |
140530 |
901.75 |
902.00 |
893.00 |
894.50 |
-9.75 |
28,335 |
77,532 |
-2,766 |
Jan15 |
140530 |
898.50 |
898.50 |
890.00 |
891.50 |
-9.50 |
1,967 |
14,993 |
+183 |
Total Volume and Open Interest |
313,550 |
441,400 |
-29,676 |
Ethanol(CBOT) |
Jun14 |
140530 |
2.370 |
2.383 |
2.360 |
2.365 |
-0.020 |
268 |
379 |
-128 |
Jul14 |
140530 |
2.256 |
2.260 |
2.240 |
2.246 |
-0.021 |
419 |
1,853 |
-20 |
Aug14 |
140530 |
2.149 |
2.155 |
2.135 |
2.143 |
-0.011 |
263 |
1,399 |
+68 |
Sep14 |
140530 |
2.059 |
2.059 |
2.037 |
2.041 |
-0.006 |
46 |
770 |
+15 |
Oct14 |
140530 |
1.960 |
1.974 |
1.958 |
1.974 |
-0.003 |
48 |
733 |
-1 |
Nov14 |
140530 |
1.888 |
1.908 |
1.888 |
1.908 |
-0.008 |
34 |
443 |
+0 |
Dec14 |
140530 |
1.843 |
1.860 |
1.843 |
1.860 |
-0.010 |
59 |
580 |
+5 |
Jan15 |
140530 |
1.806 |
1.820 |
1.800 |
1.817 |
-0.010 |
91 |
457 |
-32 |
Total Volume and Open Interest |
1,356 |
7,050 |
-80 |
WTI Crude Oil(ICE) |
Jul14 |
140530 |
103.47 |
103.48 |
102.41 |
102.71 |
-0.87 |
44,191 |
77,642 |
-567 |
Aug14 |
140530 |
102.67 |
102.68 |
101.67 |
101.98 |
-0.80 |
29,298 |
43,279 |
-3,815 |
Sep14 |
140530 |
101.52 |
101.52 |
100.75 |
101.03 |
-0.72 |
14,894 |
40,817 |
+1,487 |
Oct14 |
140530 |
100.33 |
100.46 |
99.70 |
100.00 |
-0.65 |
2,637 |
17,810 |
-109 |
Nov14 |
140530 |
98.96 |
99.17 |
98.86 |
99.00 |
-0.61 |
1,465 |
13,906 |
-115 |
Dec14 |
140530 |
98.55 |
98.55 |
97.69 |
98.05 |
-0.58 |
12,079 |
104,886 |
-506 |
Jan15 |
140530 |
96.95 |
97.15 |
96.95 |
97.11 |
-0.54 |
386 |
10,708 |
+119 |
Feb15 |
140530 |
96.27 |
96.27 |
96.23 |
96.23 |
-0.50 |
401 |
3,525 |
+254 |
Mar15 |
140530 |
95.50 |
95.50 |
95.46 |
95.46 |
-0.46 |
723 |
14,201 |
+231 |
Apr15 |
140530 |
94.72 |
94.72 |
94.72 |
94.72 |
-0.43 |
205 |
1,556 |
+42 |
May15 |
140530 |
94.09 |
94.09 |
94.09 |
94.09 |
-0.40 |
84 |
1,903 |
-24 |
Jun15 |
140530 |
93.75 |
93.75 |
93.50 |
93.53 |
-0.37 |
2,137 |
32,328 |
+909 |
Jul15 |
140530 |
92.89 |
92.89 |
92.89 |
92.89 |
-0.34 |
168 |
1,546 |
-10 |
Aug15 |
140530 |
92.30 |
92.30 |
92.30 |
92.30 |
-0.31 |
61 |
1,248 |
-20 |
Sep15 |
140530 |
91.81 |
91.81 |
91.81 |
91.81 |
-0.29 |
113 |
6,401 |
+3 |
Oct15 |
140530 |
91.36 |
91.36 |
91.36 |
91.36 |
-0.27 |
100 |
414 |
-21 |
Total Volume and Open Interest |
113,207 |
496,285 |
-1,537 |
US Dollar Index(ICE) |
Jun14 |
140530 |
80.535 |
80.545 |
80.350 |
80.405 |
-0.135 |
13,972 |
47,405 |
+1,405 |
Sep14 |
140530 |
80.660 |
80.660 |
80.480 |
80.518 |
-0.140 |
636 |
3,320 |
+308 |
Dec14 |
140530 |
80.750 |
80.750 |
80.610 |
80.643 |
-0.150 |
2 |
206 |
-1 |
Total Volume and Open Interest |
14,610 |
50,955 |
+1,712 |
Australian Dollar(CME) |
Jun14 |
140530 |
92.96 |
93.20 |
92.79 |
92.95 |
+0.16 |
62,169 |
106,702 |
-255 |
Sep14 |
140530 |
92.42 |
92.61 |
92.21 |
92.37 |
+0.16 |
883 |
2,238 |
+86 |
Dec14 |
140530 |
91.79 |
91.79 |
91.64 |
91.79 |
+0.15 |
1 |
20 |
+1 |
Total Volume and Open Interest |
63,055 |
108,973 |
-166 |
British Pound(CME) |
Jun14 |
140530 |
167.16 |
167.76 |
167.15 |
167.62 |
+0.43 |
98,200 |
231,976 |
-3,090 |
Sep14 |
140530 |
167.06 |
167.62 |
167.06 |
167.50 |
+0.43 |
1,181 |
3,389 |
+225 |
Dec14 |
140530 |
167.00 |
167.36 |
166.93 |
167.36 |
+0.43 |
3 |
86 |
+0 |
Total Volume and Open Interest |
99,384 |
235,575 |
-2,865 |
Canadian Dollar(CME) |
Jun14 |
140530 |
92.23 |
92.37 |
91.81 |
92.19 |
-0.02 |
34,705 |
116,536 |
-1,268 |
Sep14 |
140530 |
92.05 |
92.16 |
91.66 |
91.99 |
-0.02 |
283 |
8,519 |
+27 |
Dec14 |
140530 |
91.95 |
91.95 |
91.45 |
91.79 |
-0.02 |
127 |
2,830 |
-101 |
Mar15 |
140530 |
91.70 |
91.70 |
91.28 |
91.58 |
-0.02 |
60 |
463 |
+0 |
Total Volume and Open Interest |
35,176 |
128,647 |
-1,342 |
Japanese Yen(CME) |
Jun14 |
140530 |
98.29 |
98.54 |
98.19 |
98.34 |
+0.04 |
93,324 |
156,452 |
-2,231 |
Sep14 |
140530 |
98.35 |
98.57 |
98.26 |
98.40 |
+0.04 |
331 |
4,020 |
+75 |
Dec14 |
140530 |
98.48 |
98.61 |
98.43 |
98.47 |
+0.04 |
1 |
131 |
+1 |
Total Volume and Open Interest |
93,658 |
160,667 |
-2,153 |
Swiss Franc(CME) |
Jun14 |
140530 |
111.39 |
111.96 |
111.33 |
111.74 |
+0.33 |
23,163 |
47,941 |
+409 |
Sep14 |
140530 |
111.46 |
112.02 |
111.46 |
111.85 |
+0.33 |
107 |
612 |
+7 |
Dec14 |
140530 |
111.71 |
111.99 |
111.65 |
111.99 |
+0.34 |
1 |
143 |
-1 |
Total Volume and Open Interest |
23,273 |
48,701 |
+417 |
EuroFX(CME) |
Jun14 |
140530 |
136.01 |
136.50 |
135.98 |
136.34 |
+0.32 |
142,266 |
246,684 |
-2,964 |
Sep14 |
140530 |
136.02 |
136.50 |
135.99 |
136.35 |
+0.33 |
2,835 |
19,698 |
+1,228 |
Dec14 |
140530 |
136.06 |
136.43 |
136.04 |
136.37 |
+0.32 |
197 |
5,654 |
+30 |
Total Volume and Open Interest |
145,299 |
272,345 |
-1,706 |
Mexican Peso(CME) |
Jun14 |
140530 |
778.00 |
778.50 |
775.75 |
776.75 |
-1.25 |
20,849 |
125,780 |
+913 |
Jul14 |
140530 |
775.00 |
776.25 |
775.00 |
775.00 |
-1.25 |
|
|
|
Total Volume and Open Interest |
21,124 |
158,581 |
+955 |
Brazilian Real(CME) |
Jun14 |
140530 |
449.00 |
449.05 |
446.00 |
446.65 |
-2.75 |
10,043 |
2,813 |
-8,333 |
Jul14 |
140530 |
445.75 |
445.75 |
441.70 |
442.40 |
-3.45 |
5,778 |
6,624 |
+5,710 |
Aug14 |
140530 |
438.35 |
441.90 |
437.80 |
438.35 |
-3.55 |
0 |
200 |
+0 |
Sep14 |
140530 |
438.50 |
438.50 |
434.10 |
434.80 |
-3.45 |
4,386 |
6,828 |
+4,013 |
Total Volume and Open Interest |
20,212 |
22,989 |
+1,390 |
30-Year T-Bonds(CBOT) |
Jun14 |
140530 |
138~040 |
138~140 |
137~260 |
138~080 |
-0~060 |
779,368 |
280,994 |
-226,300 |
Sep14 |
140530 |
137~120 |
137~220 |
137~010 |
137~150 |
-0~070 |
492,550 |
573,311 |
+249,897 |
Dec14 |
140530 |
136~250 |
136~250 |
136~080 |
136~080 |
-0~070 |
1 |
52 |
+1 |
Total Volume and Open Interest |
1,271,919 |
854,357 |
+23,598 |
10-Year T-Notes(CBOT) |
Jun14 |
140530 |
126~080 |
126~110 |
126~010 |
126~105 |
-0~025 |
2,967,600 |
778,398 |
-979,527 |
Sep14 |
140530 |
125~150 |
125~175 |
125~070 |
125~165 |
-0~035 |
2,074,270 |
2,017,162 |
+934,050 |
Dec14 |
140530 |
124~240 |
124~240 |
124~240 |
124~240 |
-0~035 |
1 |
1 |
+1 |
Total Volume and Open Interest |
5,041,871 |
2,795,561 |
-45,476 |
5-Year T-Notes(CBOT) |
Jun14 |
140530 |
120~152 |
120~174 |
120~104 |
120~156 |
-0~016 |
1,633,396 |
556,098 |
-536,350 |
Sep14 |
140530 |
119~234 |
119~254 |
119~190 |
119~242 |
-0~016 |
1,173,106 |
1,669,727 |
+562,805 |
Dec14 |
140530 |
119~242 |
119~260 |
119~242 |
119~242 |
-0~016 |
|
|
|
Total Volume and Open Interest |
2,806,502 |
2,225,825 |
+26,455 |
2 Year T-Notes(CBOT) |
Jun14 |
140530 |
110~034 |
110~044 |
110~032 |
110~042 |
unch |
635,610 |
253,005 |
-302,494 |
Sep14 |
140530 |
109~282 |
109~286 |
109~274 |
109~282 |
-0~004 |
570,852 |
927,828 |
+280,418 |
Dec14 |
140530 |
109~282 |
109~286 |
109~282 |
109~282 |
-0~004 |
|
|
|
Total Volume and Open Interest |
1,206,462 |
1,180,833 |
-22,076 |
Eurodollars(CME) |
Jun14 |
140530 |
99.772 |
99.775 |
99.770 |
99.772 |
unch |
96,860 |
700,443 |
-19,968 |
Sep14 |
140530 |
99.760 |
99.765 |
99.760 |
99.760 |
unch |
75,980 |
742,513 |
-1,712 |
Dec14 |
140530 |
99.730 |
99.735 |
99.730 |
99.735 |
+0.005 |
119,861 |
880,630 |
+9,618 |
Mar15 |
140530 |
99.665 |
99.665 |
99.655 |
99.665 |
+0.005 |
168,260 |
981,839 |
-2,314 |
Jun15 |
140530 |
99.520 |
99.525 |
99.510 |
99.525 |
unch |
294,762 |
1,112,603 |
-4,634 |
Sep15 |
140530 |
99.340 |
99.350 |
99.325 |
99.345 |
-0.005 |
199,323 |
1,112,751 |
+1,738 |
Dec15 |
140530 |
99.120 |
99.130 |
99.100 |
99.125 |
-0.010 |
253,703 |
1,472,309 |
+12,062 |
Mar16 |
140530 |
98.880 |
98.890 |
98.850 |
98.880 |
-0.020 |
263,424 |
1,008,893 |
+7,685 |
Jun16 |
140530 |
98.625 |
98.630 |
98.580 |
98.610 |
-0.035 |
292,983 |
828,117 |
+7,165 |
Sep16 |
140530 |
98.365 |
98.370 |
98.310 |
98.340 |
-0.045 |
173,044 |
549,107 |
-8,281 |
Dec16 |
140530 |
98.115 |
98.125 |
98.050 |
98.085 |
-0.050 |
214,476 |
803,834 |
+12,185 |
Mar17 |
140530 |
97.905 |
97.910 |
97.840 |
97.875 |
-0.050 |
128,463 |
471,450 |
-615 |
Jun17 |
140530 |
97.695 |
97.700 |
97.630 |
97.665 |
-0.050 |
91,091 |
255,064 |
-4,185 |
Sep17 |
140530 |
97.505 |
97.515 |
97.445 |
97.485 |
-0.045 |
59,584 |
207,728 |
-850 |
Dec17 |
140530 |
97.325 |
97.335 |
97.270 |
97.310 |
-0.040 |
59,054 |
200,903 |
-2,505 |
Mar18 |
140530 |
97.175 |
97.185 |
97.120 |
97.160 |
-0.040 |
38,031 |
128,330 |
-1,808 |
Jun18 |
140530 |
97.035 |
97.035 |
96.980 |
97.015 |
-0.035 |
31,866 |
143,082 |
-4,263 |
Sep18 |
140530 |
96.895 |
96.905 |
96.850 |
96.885 |
-0.035 |
23,912 |
57,194 |
+2,085 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140530 |
151~06 |
151~22 |
150~26 |
151~15 |
-0~06 |
353,850 |
173,986 |
-164,877 |
Sep14 |
140530 |
150~02 |
150~15 |
149~20 |
150~09 |
-0~06 |
298,529 |
389,802 |
+203,222 |
Dec14 |
140530 |
150~09 |
150~15 |
150~09 |
150~09 |
-0~06 |
|
|
|
Total Volume and Open Interest |
652,379 |
563,788 |
+38,345 |
30 Day Federal Funds(CBOT) |
May14 |
140530 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
54 |
30,003 |
-35 |
Jun14 |
140530 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
966 |
24,910 |
-61 |
Jul14 |
140530 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
849 |
29,485 |
+81 |
Aug14 |
140530 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
600 |
18,100 |
-392 |
Sep14 |
140530 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
1,693 |
21,396 |
+1,052 |
Oct14 |
140530 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
378 |
15,244 |
-57 |
Total Volume and Open Interest |
21,784 |
369,372 |
+1,998 |
3-Mth Euro-Yen(CME) |
Jun14 |
140530 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140530 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140530 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140530 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140530 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140530 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140530 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140530 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140530 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140530 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140529 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140529 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140529 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140529 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140529 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140529 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140529 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140529 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140529 |
145.40 |
145.62 |
145.39 |
145.46 |
+0.06 |
517 |
19,277 |
+3 |
Sep14 |
140529 |
145.10 |
145.26 |
145.10 |
145.17 |
+0.07 |
25 |
148 |
+13 |
Dec14 |
140529 |
144.60 |
144.60 |
144.60 |
144.60 |
+0.07 |
|
|
|
Total Volume and Open Interest |
542 |
19,425 |
+16 |
Euro-Bund(EUREX) |
Jun14 |
140530 |
146.63 |
146.84 |
146.52 |
146.81 |
-0.12 |
777,212 |
1,057,482 |
-37,814 |
Sep14 |
140530 |
145.17 |
145.69 |
145.17 |
145.65 |
-0.11 |
73,488 |
104,330 |
+14,394 |
Dec14 |
140530 |
143.81 |
143.81 |
143.81 |
143.81 |
-0.12 |
0 |
3 |
+0 |
Total Volume and Open Interest |
850,700 |
1,161,815 |
-23,420 |
Euro-Bobl(EUREX) |
Jun14 |
140530 |
126.72 |
126.83 |
126.66 |
126.78 |
-0.05 |
472,891 |
812,970 |
-14,772 |
Sep14 |
140530 |
127.53 |
127.65 |
127.47 |
127.59 |
-0.06 |
51,512 |
86,420 |
+27,762 |
Dec14 |
140530 |
126.78 |
126.78 |
126.78 |
126.78 |
-0.05 |
|
|
|
Total Volume and Open Interest |
524,403 |
899,390 |
+12,990 |
3-Mth Euribor(EUREX) |
Jun14 |
140530 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.005 |
20 |
1,656 |
+0 |
Sep14 |
140530 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.005 |
55 |
4,169 |
-1 |
Dec14 |
140530 |
99.810 |
99.810 |
99.810 |
99.810 |
-0.005 |
10 |
2,282 |
-1 |
Total Volume and Open Interest |
258 |
31,450 |
+38 |
Long Gilt(LIFFE) |
Jun14 |
140530 |
111~22 |
111~24 |
111~15 |
111~21 |
-0~09 |
78,829 |
60,097 |
-57,280 |
Sep14 |
140530 |
110~24 |
110~28 |
110~18 |
110~24 |
-0~09 |
140,290 |
354,367 |
+58,229 |
Total Volume and Open Interest |
219,119 |
414,464 |
+949 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140530 |
99.46 |
99.47 |
99.46 |
99.46 |
unch |
9,530 |
342,556 |
-2,951 |
Sep14 |
140530 |
99.41 |
99.42 |
99.41 |
99.42 |
0.00 |
42,169 |
418,354 |
-4,606 |
Dec14 |
140530 |
99.28 |
99.29 |
99.27 |
99.28 |
-0.01 |
66,466 |
390,856 |
+3,802 |
Mar15 |
140530 |
99.10 |
99.11 |
99.07 |
99.10 |
-0.03 |
61,329 |
343,086 |
+3,443 |
Jun15 |
140530 |
98.88 |
98.90 |
98.87 |
98.88 |
-0.04 |
56,267 |
309,663 |
-10,231 |
Sep15 |
140530 |
98.66 |
98.68 |
98.65 |
98.67 |
-0.03 |
68,925 |
279,538 |
+5 |
Total Volume and Open Interest |
525,261 |
3,260,343 |
-11,315 |
3-Mth Euribor(LIFFE) |
Jun14 |
140530 |
99.750 |
99.750 |
99.740 |
99.745 |
-0.005 |
39,720 |
443,385 |
+961 |
Sep14 |
140530 |
99.805 |
99.810 |
99.795 |
99.800 |
-0.005 |
30,163 |
396,733 |
+6,677 |
Dec14 |
140530 |
99.810 |
99.815 |
99.800 |
99.810 |
-0.005 |
16,429 |
391,633 |
-154 |
Total Volume and Open Interest |
280,488 |
3,700,142 |
+10,328 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140530 |
97.32 |
97.33 |
97.32 |
97.33 |
unch |
10,634 |
99,288 |
-535 |
Sep14 |
140530 |
97.36 |
97.36 |
97.34 |
97.36 |
unch |
6,702 |
192,394 |
+2,999 |
Dec14 |
140530 |
97.36 |
97.36 |
97.33 |
97.35 |
-0.01 |
11,598 |
209,289 |
+4,076 |
Mar15 |
140530 |
97.32 |
97.33 |
97.29 |
97.31 |
-0.01 |
10,424 |
182,083 |
+305 |
Jun15 |
140530 |
97.24 |
97.26 |
97.21 |
97.23 |
-0.01 |
7,394 |
118,493 |
-1,304 |
Sep15 |
140530 |
97.14 |
97.15 |
97.11 |
97.12 |
-0.02 |
4,594 |
86,659 |
-1,053 |
Dec15 |
140530 |
97.03 |
97.04 |
97.00 |
97.01 |
-0.02 |
4,113 |
48,681 |
+1,077 |
Mar16 |
140530 |
96.92 |
96.94 |
96.89 |
96.90 |
-0.02 |
1,743 |
29,203 |
+899 |
Jun16 |
140530 |
96.82 |
96.85 |
96.79 |
96.80 |
-0.01 |
72 |
2,929 |
+51 |
Sep16 |
140530 |
96.76 |
96.76 |
96.71 |
96.71 |
unch |
72 |
1,575 |
+9 |
Total Volume and Open Interest |
57,377 |
971,126 |
+6,552 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140530 |
96.37 |
96.41 |
96.32 |
96.35 |
-0.02 |
60,784 |
621,121 |
+6,504 |
Sep14 |
140530 |
96.37 |
96.37 |
96.31 |
96.34 |
-0.02 |
0 |
5 |
-30 |
Total Volume and Open Interest |
60,784 |
621,126 |
+6,474 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140530 |
97.24 |
97.26 |
97.20 |
97.23 |
-0.01 |
58,235 |
675,718 |
-88,994 |
Sep14 |
140530 |
97.18 |
97.18 |
97.18 |
97.18 |
-0.01 |
|
|
|
Total Volume and Open Interest |
58,235 |
675,718 |
-88,994 |
Gold(CMX) |
Jun14 |
140530 |
1255.1 |
1259.6 |
1241.8 |
1245.6 |
-10.7 |
168,825 |
25,453 |
-48,867 |
Aug14 |
140530 |
1255.9 |
1260.6 |
1242.2 |
1246.0 |
-11.1 |
134,364 |
224,692 |
+24,882 |
Oct14 |
140530 |
1259.5 |
1260.5 |
1243.0 |
1246.3 |
-11.2 |
4,636 |
13,741 |
-260 |
Dec14 |
140530 |
1256.9 |
1259.6 |
1243.1 |
1246.7 |
-11.2 |
5,751 |
51,257 |
+837 |
Feb15 |
140530 |
1260.1 |
1260.1 |
1245.0 |
1247.2 |
-11.2 |
183 |
7,078 |
+6 |
Apr15 |
140530 |
1256.2 |
1256.2 |
1245.5 |
1247.6 |
-11.2 |
226 |
8,220 |
-210 |
Jun15 |
140530 |
1250.0 |
1252.7 |
1248.1 |
1248.1 |
-11.2 |
402 |
7,393 |
-237 |
Aug15 |
140530 |
1256.6 |
1256.6 |
1248.8 |
1248.8 |
-11.2 |
18 |
4,719 |
+1 |
Oct15 |
140530 |
1249.7 |
1249.7 |
1249.7 |
1249.7 |
-11.2 |
100 |
538 |
+100 |
Dec15 |
140530 |
1258.1 |
1258.1 |
1250.6 |
1250.6 |
-11.2 |
142 |
11,126 |
+100 |
Feb16 |
140530 |
1252.0 |
1252.0 |
1252.0 |
1252.0 |
-11.2 |
5 |
848 |
+0 |
Apr16 |
140530 |
1253.8 |
1253.8 |
1253.8 |
1253.8 |
|
|
|
|
Silver(CMX) |
Jul14 |
140530 |
1903.5 |
1908.5 |
1861.5 |
1868.2 |
-33.2 |
36,465 |
106,029 |
-175 |
Sep14 |
140530 |
1908.5 |
1912.0 |
1865.0 |
1871.9 |
-33.3 |
1,072 |
12,900 |
+405 |
Dec14 |
140530 |
1912.5 |
1915.0 |
1870.0 |
1876.6 |
-33.4 |
578 |
16,112 |
+15 |
Mar15 |
140530 |
1880.0 |
1880.8 |
1880.0 |
1880.8 |
-33.4 |
19 |
3,954 |
+1 |
May15 |
140530 |
1900.0 |
1900.0 |
1883.6 |
1883.6 |
-33.3 |
9 |
1,248 |
+4 |
Jul15 |
140530 |
1886.4 |
1886.4 |
1886.4 |
1886.4 |
-33.2 |
0 |
2,753 |
+0 |
Sep15 |
140530 |
1889.1 |
1889.1 |
1889.1 |
1889.1 |
-33.2 |
0 |
522 |
+0 |
Total Volume and Open Interest |
38,246 |
156,457 |
+138 |
Platinum(NYMEX) |
Jul14 |
140530 |
1461.8 |
1469.5 |
1447.7 |
1452.7 |
-7.4 |
15,194 |
65,273 |
+393 |
Oct14 |
140530 |
1462.4 |
1467.5 |
1448.3 |
1453.0 |
-7.2 |
473 |
5,659 |
+421 |
Jan15 |
140530 |
1463.5 |
1463.5 |
1453.3 |
1453.3 |
-7.2 |
2 |
94 |
-1 |
Apr15 |
140530 |
1453.3 |
1453.3 |
1453.3 |
1453.3 |
-7.2 |
|
|
|
Total Volume and Open Interest |
15,670 |
71,115 |
+811 |
Palladium(NYMEX) |
Jun14 |
140530 |
835.60 |
836.50 |
829.95 |
835.65 |
+1.85 |
11,174 |
2,589 |
-7,720 |
Sep14 |
140530 |
836.00 |
837.50 |
829.30 |
836.35 |
+1.85 |
14,812 |
38,390 |
+6,577 |
Dec14 |
140530 |
835.90 |
836.30 |
830.00 |
836.30 |
+1.90 |
86 |
499 |
+52 |
Total Volume and Open Interest |
26,103 |
41,494 |
-1,081 |
Copper(CMX) |
Jul14 |
140530 |
314.50 |
316.00 |
312.05 |
312.35 |
-2.10 |
28,670 |
95,399 |
-188 |
Sep14 |
140530 |
313.80 |
315.00 |
311.25 |
311.55 |
-2.05 |
5,803 |
35,473 |
+1,276 |
Dec14 |
140530 |
312.30 |
314.10 |
310.55 |
310.75 |
-2.00 |
2,019 |
16,044 |
+326 |
Mar15 |
140530 |
313.60 |
313.60 |
310.30 |
310.30 |
-1.80 |
156 |
1,591 |
+17 |
May15 |
140530 |
313.35 |
313.35 |
310.20 |
310.20 |
-1.70 |
103 |
307 |
+88 |
Total Volume and Open Interest |
37,949 |
154,894 |
+1,395 |
DJIA Index(CBOT) |
Jun14 |
140530 |
16660 |
16705 |
16648 |
16704 |
+23 |
12 |
4,871 |
-6 |
Sep14 |
140530 |
16570 |
16632 |
16570 |
16632 |
+23 |
2 |
8 |
+1 |
Dec14 |
140530 |
16548 |
16548 |
16525 |
16548 |
+23 |
|
|
|
Mar15 |
140530 |
16469 |
16469 |
16446 |
16469 |
+23 |
|
|
|
Total Volume and Open Interest |
14 |
4,879 |
-5 |
E-mini DJIA Index(CBOT) |
Jun14 |
140530 |
16676 |
16708 |
16635 |
16704 |
+23 |
93,983 |
127,541 |
-1,279 |
Sep14 |
140530 |
16599 |
16632 |
16561 |
16632 |
+23 |
106 |
440 |
+35 |
Dec14 |
140530 |
16548 |
16548 |
16548 |
16548 |
+23 |
0 |
22 |
+0 |
Mar15 |
140530 |
16469 |
16469 |
16469 |
16469 |
+23 |
|
|
|
Total Volume and Open Interest |
94,089 |
128,003 |
-1,244 |
S & P 500(CME) |
Jun14 |
140530 |
1916.90 |
1922.00 |
1914.30 |
1921.50 |
+3.60 |
5,852 |
145,946 |
+876 |
Sep14 |
140530 |
1908.00 |
1914.40 |
1907.40 |
1913.90 |
+3.50 |
29 |
2,723 |
+28 |
Dec14 |
140530 |
1901.50 |
1906.70 |
1899.70 |
1906.30 |
+3.60 |
900 |
2,410 |
+800 |
Mar15 |
140530 |
1898.90 |
1899.30 |
1892.30 |
1898.90 |
+3.60 |
0 |
393 |
+0 |
Total Volume and Open Interest |
6,781 |
151,472 |
+1,704 |
S & P 500 E-Mini(Globex) |
Jun14 |
140530 |
1917.00 |
1922.25 |
1914.25 |
1921.50 |
+3.50 |
1,062,079 |
2,988,976 |
+4,723 |
Sep14 |
140530 |
1909.75 |
1914.50 |
1906.75 |
1914.00 |
+3.50 |
8,554 |
59,143 |
+5,452 |
Total Volume and Open Interest |
1,070,711 |
3,052,609 |
+10,223 |
NASDAQ 100(CME) |
Jun14 |
140530 |
3736.50 |
3741.00 |
3715.00 |
3735.50 |
unch |
556 |
17,396 |
-57 |
Sep14 |
140530 |
3731.00 |
3732.50 |
3715.00 |
3728.00 |
-0.30 |
0 |
183 |
+0 |
Dec14 |
140530 |
3721.80 |
3722.00 |
3721.80 |
3721.80 |
-0.20 |
|
|
|
Total Volume and Open Interest |
556 |
17,579 |
-57 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140530 |
3735.30 |
3740.50 |
3715.30 |
3735.50 |
unch |
218,210 |
345,582 |
+478 |
Sep14 |
140530 |
3728.30 |
3732.80 |
3708.30 |
3728.00 |
-0.30 |
7,229 |
10,105 |
+5,109 |
Total Volume and Open Interest |
225,452 |
355,747 |
+5,591 |
S & P Midcap 400(CME) |
Jun14 |
140530 |
1375.00 |
1376.80 |
1374.50 |
1376.80 |
-3.00 |
0 |
1,741 |
+0 |
Sep14 |
140530 |
1373.50 |
1376.50 |
1373.50 |
1373.50 |
-3.00 |
|
|
|
Dec14 |
140530 |
1369.40 |
1372.40 |
1369.40 |
1369.40 |
-3.00 |
|
|
|
Total Volume and Open Interest |
0 |
1,741 |
+0 |
Volatility Index(CBOE) |
May14 |
140520 |
13.00 |
13.37 |
12.60 |
13.05 |
+0.05 |
62,978 |
94,741 |
-16,189 |
Jun14 |
140530 |
13.30 |
13.40 |
13.29 |
13.30 |
unch |
65,535 |
208,810 |
+420 |
Jul14 |
140530 |
14.65 |
14.85 |
14.65 |
14.80 |
+0.10 |
29,303 |
81,399 |
+5,621 |
Aug14 |
140530 |
15.48 |
15.66 |
15.45 |
15.60 |
+0.10 |
10,666 |
35,702 |
+654 |
Total Volume and Open Interest |
123,488 |
420,293 |
+11,240 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140530 |
14750 |
14750 |
14590 |
14715 |
-25 |
11,421 |
59,744 |
-775 |
Sep14 |
140530 |
14785 |
14785 |
14630 |
14755 |
-25 |
139 |
953 |
+35 |
Total Volume and Open Interest |
11,560 |
60,697 |
-740 |
Nikkei 225(SGX) |
Jun14 |
140530 |
14665 |
14695 |
14650 |
14660 |
-25 |
69,025 |
272,612 |
-238 |
Sep14 |
140530 |
14665 |
14680 |
14645 |
14645 |
-40 |
418 |
9,640 |
+309 |
Dec14 |
140530 |
14565 |
14565 |
14565 |
14565 |
-25 |
10 |
27,143 |
-10 |
Total Volume and Open Interest |
69,470 |
317,759 |
+69 |
CAC 40(EURONEXT) |
Jun14 |
140530 |
4508.0 |
4517.5 |
4480.5 |
4505.0 |
-10.5 |
63,531 |
335,721 |
+6,131 |
Jul14 |
140530 |
4503.0 |
4510.0 |
4475.0 |
4498.0 |
-10.5 |
32 |
2,223 |
+60 |
Aug14 |
140530 |
4487.0 |
4499.0 |
4487.0 |
4499.0 |
-10.5 |
2 |
20 |
+1 |
Total Volume and Open Interest |
63,566 |
338,454 |
+6,197 |
Hang Seng Index(HKFE) |
May14 |
140529 |
23031 |
23197 |
23004 |
23133 |
+97 |
74,306 |
64,369 |
-9,331 |
Jun14 |
140530 |
22895 |
23034 |
22830 |
22910 |
+10 |
50,416 |
106,868 |
+26,540 |
Jul14 |
140530 |
22834 |
22930 |
22740 |
22805 |
|
|
|
|
DAX(EUREX) |
Jun14 |
140530 |
9943.0 |
9978.0 |
9925.0 |
9939.0 |
unch |
74,140 |
133,783 |
-584 |
Sep14 |
140530 |
9950.5 |
9980.0 |
9939.0 |
9946.5 |
+0.5 |
490 |
4,542 |
+369 |
Dec14 |
140530 |
9953.0 |
9984.5 |
9950.0 |
9952.5 |
unch |
25 |
630 |
-2 |
Total Volume and Open Interest |
74,655 |
138,955 |
-217 |
FT-SE 100(EURONEXT) |
Jun14 |
140530 |
6866.50 |
6867.00 |
6818.00 |
6822.50 |
-37.50 |
55,437 |
604,426 |
-259 |
Sep14 |
140530 |
6812.00 |
6813.00 |
6772.00 |
6774.50 |
-37.50 |
104 |
2,320 |
+246 |
Dec14 |
140530 |
6774.00 |
6775.00 |
6747.00 |
6747.00 |
-37.50 |
20 |
186 |
+0 |
Total Volume and Open Interest |
55,561 |
606,932 |
-13 |
SPI 200(SFE) |
Jun14 |
140530 |
5529.0 |
5542.0 |
5492.0 |
5503.0 |
-28.0 |
20,614 |
253,412 |
+3,862 |
Sep14 |
140530 |
5486.0 |
5497.0 |
5450.0 |
5460.0 |
-28.0 |
146 |
3,214 |
-21 |
Dec14 |
140530 |
5487.0 |
5487.0 |
5460.0 |
5460.0 |
-29.0 |
13 |
2,899 |
-5 |
Total Volume and Open Interest |
20,887 |
261,257 |
+3,919 |
FTSE MIB(ISE) |
Jun14 |
140530 |
21505.00 |
21705.00 |
21480.00 |
21627.00 |
+128.00 |
24,124 |
55,148 |
+1,316 |
Sep14 |
140530 |
21475.00 |
21630.00 |
21465.00 |
21557.00 |
+130.00 |
91 |
784 |
+46 |
Dec14 |
140530 |
21440.00 |
21440.00 |
21432.00 |
21432.00 |
+120.00 |
3 |
36 |
+0 |
Total Volume and Open Interest |
24,218 |
55,968 |
+1,362 |
KOSPI 200(KFE) |
Jun14 |
140530 |
263.00 |
263.85 |
260.50 |
260.85 |
-2.15 |
157,296 |
117,841 |
+6,037 |
Sep14 |
140530 |
264.45 |
265.20 |
262.00 |
262.35 |
-2.05 |
744 |
4,963 |
+284 |
Dec14 |
140530 |
264.15 |
264.15 |
264.15 |
264.15 |
-2.20 |
2 |
527 |
+0 |
Total Volume and Open Interest |
158,042 |
123,736 |
+6,321 |
GSCI(CME) |
Jun14 |
140530 |
651.00 |
654.60 |
649.10 |
649.10 |
-5.40 |
6 |
8,698 |
+2 |
Jul14 |
140530 |
645.60 |
649.30 |
643.70 |
643.70 |
-5.50 |
0 |
177 |
+0 |
Aug14 |
140530 |
638.90 |
644.40 |
638.90 |
638.90 |
-5.40 |
|
|
|
Total Volume and Open Interest |
6 |
8,875 |
+2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|