|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 04, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140604 |
1481.25 |
1495.75 |
1475.75 |
1482.50 |
+1.25 |
80,719 |
257,610 |
+1,632 |
Aug14 |
140604 |
1413.75 |
1427.25 |
1410.50 |
1416.75 |
+2.25 |
10,296 |
35,177 |
+487 |
Sep14 |
140604 |
1273.50 |
1281.50 |
1267.25 |
1269.50 |
-3.75 |
3,931 |
20,950 |
+265 |
Nov14 |
140604 |
1221.00 |
1228.00 |
1214.25 |
1217.25 |
-4.50 |
50,804 |
248,994 |
+8,096 |
Jan15 |
140604 |
1227.50 |
1233.50 |
1220.50 |
1223.25 |
-4.50 |
3,541 |
24,873 |
+283 |
Mar15 |
140604 |
1232.00 |
1237.00 |
1225.00 |
1227.50 |
-4.25 |
1,241 |
10,666 |
-28 |
May15 |
140604 |
1233.50 |
1239.00 |
1226.25 |
1228.50 |
-4.25 |
465 |
8,632 |
+86 |
Jul15 |
140604 |
1239.50 |
1242.00 |
1229.50 |
1231.75 |
-4.00 |
350 |
9,689 |
+86 |
Aug15 |
140604 |
1219.25 |
1222.00 |
1219.25 |
1219.25 |
-2.75 |
0 |
41 |
+0 |
Sep15 |
140604 |
1203.00 |
1203.00 |
1200.25 |
1203.00 |
+2.75 |
0 |
16 |
+0 |
Nov15 |
140604 |
1189.00 |
1195.00 |
1185.00 |
1194.75 |
+4.25 |
433 |
15,712 |
+179 |
Jan16 |
140604 |
1196.75 |
1196.75 |
1191.75 |
1196.75 |
+5.00 |
2 |
41 |
+1 |
Mar16 |
140604 |
1192.75 |
1192.75 |
1187.50 |
1192.75 |
+5.25 |
0 |
9 |
+0 |
May16 |
140604 |
1190.50 |
1190.50 |
1185.75 |
1190.50 |
+4.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
151,794 |
632,663 |
+11,090 |
Soybean Meal(CBOT) |
Jul14 |
140604 |
499.60 |
504.30 |
495.50 |
496.50 |
-3.10 |
42,556 |
153,533 |
+905 |
Aug14 |
140604 |
470.60 |
474.80 |
467.00 |
467.50 |
-3.20 |
7,900 |
32,762 |
+1,372 |
Sep14 |
140604 |
430.80 |
433.30 |
425.40 |
425.40 |
-5.40 |
1,672 |
13,014 |
+33 |
Oct14 |
140604 |
401.30 |
402.60 |
394.50 |
394.90 |
-6.40 |
1,149 |
13,337 |
-20 |
Dec14 |
140604 |
397.90 |
399.40 |
390.50 |
391.30 |
-6.60 |
14,311 |
82,438 |
+858 |
Jan15 |
140604 |
396.40 |
397.60 |
389.70 |
390.00 |
-6.50 |
1,780 |
9,936 |
+373 |
Mar15 |
140604 |
396.30 |
397.70 |
389.00 |
390.30 |
-6.00 |
468 |
7,897 |
-4 |
May15 |
140604 |
395.80 |
395.80 |
389.00 |
389.10 |
-5.30 |
244 |
5,436 |
+1 |
Jul15 |
140604 |
394.20 |
395.30 |
387.60 |
388.30 |
-5.00 |
304 |
6,280 |
+87 |
Aug15 |
140604 |
387.90 |
389.90 |
385.10 |
385.10 |
-4.80 |
69 |
392 |
+18 |
Total Volume and Open Interest |
70,660 |
326,994 |
+3,673 |
Soybean Oil(CBOT) |
Jul14 |
140604 |
38.35 |
39.33 |
38.19 |
39.25 |
+0.90 |
53,527 |
154,777 |
-3,492 |
Aug14 |
140604 |
38.46 |
39.44 |
38.33 |
39.36 |
+0.90 |
14,494 |
24,583 |
+1,000 |
Sep14 |
140604 |
38.53 |
39.46 |
38.38 |
39.38 |
+0.85 |
6,773 |
15,088 |
+1,328 |
Oct14 |
140604 |
38.55 |
39.37 |
38.40 |
39.29 |
+0.75 |
3,822 |
14,099 |
+736 |
Dec14 |
140604 |
38.71 |
39.48 |
38.56 |
39.40 |
+0.69 |
27,404 |
101,354 |
+6,583 |
Jan15 |
140604 |
38.82 |
39.67 |
38.77 |
39.59 |
+0.68 |
2,372 |
9,561 |
+267 |
Mar15 |
140604 |
39.21 |
39.92 |
39.13 |
39.86 |
+0.69 |
929 |
4,631 |
-3 |
May15 |
140604 |
39.84 |
40.14 |
39.43 |
40.10 |
+0.67 |
855 |
3,466 |
-134 |
Jul15 |
140604 |
39.49 |
40.39 |
39.49 |
40.31 |
+0.64 |
691 |
2,448 |
+146 |
Aug15 |
140604 |
40.00 |
40.30 |
39.71 |
40.30 |
+0.59 |
346 |
545 |
+34 |
Total Volume and Open Interest |
112,017 |
332,805 |
+6,612 |
Canola(WCE) |
Jul14 |
140604 |
449.7 |
461.5 |
449.7 |
460.6 |
+6.7 |
11,306 |
54,481 |
-3,404 |
Nov14 |
140604 |
456.2 |
464.8 |
456.2 |
463.2 |
+4.4 |
15,842 |
83,514 |
+4,259 |
Jan15 |
140604 |
468.4 |
471.1 |
467.3 |
469.1 |
+4.2 |
915 |
21,649 |
-413 |
Mar15 |
140604 |
472.6 |
472.6 |
471.5 |
471.5 |
+4.2 |
826 |
8,914 |
+238 |
May15 |
140604 |
473.3 |
473.3 |
473.3 |
473.3 |
+4.2 |
719 |
4,359 |
+155 |
Total Volume and Open Interest |
30,561 |
175,083 |
+1,457 |
Corn(CBOT) |
Jul14 |
140604 |
458.50 |
460.50 |
454.25 |
456.25 |
-2.00 |
160,531 |
492,381 |
-14,930 |
Sep14 |
140604 |
453.75 |
456.00 |
450.00 |
452.25 |
-1.75 |
68,288 |
262,270 |
+11,936 |
Dec14 |
140604 |
454.00 |
456.75 |
450.50 |
453.50 |
-0.75 |
82,944 |
428,381 |
+3,927 |
Mar15 |
140604 |
464.25 |
466.00 |
460.00 |
463.25 |
-0.25 |
5,882 |
65,952 |
+976 |
May15 |
140604 |
470.25 |
472.25 |
467.00 |
469.50 |
-0.75 |
2,258 |
15,206 |
+487 |
Jul15 |
140604 |
476.00 |
478.00 |
472.50 |
475.50 |
-0.50 |
2,852 |
28,985 |
+1,014 |
Sep15 |
140604 |
470.00 |
470.00 |
466.50 |
469.25 |
unch |
546 |
3,086 |
+341 |
Dec15 |
140604 |
461.75 |
464.00 |
460.00 |
463.50 |
+1.00 |
3,558 |
47,775 |
+1,478 |
Mar16 |
140604 |
470.50 |
472.75 |
470.25 |
472.75 |
+1.50 |
167 |
903 |
+76 |
May16 |
140604 |
476.50 |
478.00 |
476.00 |
477.50 |
+1.25 |
53 |
140 |
+28 |
Total Volume and Open Interest |
327,116 |
1,347,846 |
+5,335 |
Wheat(CBOT) |
Jul14 |
140604 |
612.50 |
619.50 |
610.75 |
614.50 |
+2.00 |
62,437 |
198,056 |
+798 |
Sep14 |
140604 |
623.00 |
630.00 |
621.50 |
625.00 |
+2.00 |
23,999 |
71,096 |
+2,237 |
Dec14 |
140604 |
644.50 |
651.50 |
643.00 |
646.50 |
+1.25 |
19,474 |
73,297 |
-53 |
Mar15 |
140604 |
663.75 |
667.25 |
663.00 |
664.00 |
+0.75 |
3,592 |
24,604 |
+202 |
May15 |
140604 |
675.75 |
676.25 |
672.50 |
673.75 |
+1.25 |
419 |
3,521 |
-5 |
Jul15 |
140604 |
676.25 |
683.00 |
676.25 |
679.00 |
+1.00 |
836 |
12,788 |
+34 |
Total Volume and Open Interest |
110,894 |
388,756 |
+3,242 |
Wheat(KCBT) |
Jul14 |
140604 |
706.25 |
717.00 |
706.00 |
713.50 |
+5.75 |
14,249 |
71,031 |
-2,222 |
Sep14 |
140604 |
714.50 |
724.25 |
714.50 |
720.50 |
+4.75 |
8,127 |
29,319 |
+2,972 |
Dec14 |
140604 |
725.50 |
735.50 |
725.00 |
732.25 |
+5.50 |
4,619 |
34,383 |
+644 |
Mar15 |
140604 |
738.00 |
740.25 |
732.25 |
737.50 |
+5.25 |
673 |
4,208 |
+102 |
May15 |
140604 |
738.00 |
738.00 |
732.50 |
736.50 |
+4.00 |
135 |
497 |
+43 |
Jul15 |
140604 |
721.25 |
730.00 |
721.25 |
726.50 |
+3.50 |
101 |
2,760 |
+0 |
Total Volume and Open Interest |
27,988 |
142,977 |
+1,543 |
Wheat(MGE) |
Jul14 |
140604 |
684.50 |
693.00 |
684.00 |
689.50 |
+5.00 |
5,499 |
29,825 |
-570 |
Sep14 |
140604 |
694.00 |
700.75 |
692.50 |
697.75 |
+4.50 |
2,243 |
17,755 |
+263 |
Dec14 |
140604 |
706.00 |
713.00 |
703.75 |
709.00 |
+4.00 |
2,152 |
18,134 |
+449 |
Mar15 |
140604 |
718.00 |
721.75 |
715.25 |
717.50 |
+3.00 |
166 |
5,349 |
-26 |
May15 |
140604 |
722.25 |
722.75 |
720.00 |
722.00 |
+3.25 |
0 |
484 |
+0 |
Total Volume and Open Interest |
10,066 |
72,023 |
+115 |
Oats(CBOT) |
Jul14 |
140604 |
358.75 |
362.50 |
357.00 |
360.75 |
+1.75 |
1,026 |
4,025 |
-146 |
Sep14 |
140604 |
345.00 |
345.50 |
340.75 |
340.75 |
-2.25 |
492 |
1,234 |
+368 |
Dec14 |
140604 |
332.00 |
333.00 |
326.50 |
327.75 |
-5.00 |
114 |
2,726 |
+6 |
Mar15 |
140604 |
323.00 |
324.00 |
320.50 |
320.50 |
-3.50 |
24 |
215 |
+14 |
Total Volume and Open Interest |
1,656 |
8,208 |
+242 |
Rough Rice(CBOT) |
Jul14 |
140604 |
14.57 |
14.62 |
14.14 |
14.23 |
-0.32 |
898 |
4,445 |
-288 |
Sep14 |
140604 |
14.09 |
14.20 |
13.87 |
13.94 |
-0.20 |
550 |
2,799 |
+214 |
Nov14 |
140604 |
14.26 |
14.35 |
14.00 |
14.06 |
-0.20 |
290 |
867 |
+168 |
Jan15 |
140604 |
14.38 |
14.38 |
14.19 |
14.19 |
-0.20 |
13 |
18 |
+13 |
Total Volume and Open Interest |
1,751 |
8,214 |
+107 |
Live Cattle(CME) |
Jun14 |
140604 |
138.400 |
138.685 |
137.500 |
138.000 |
-0.350 |
13,802 |
53,538 |
-3,857 |
Aug14 |
140604 |
140.075 |
140.450 |
139.285 |
140.185 |
+0.110 |
23,381 |
172,370 |
+4,003 |
Oct14 |
140604 |
143.785 |
144.485 |
143.350 |
144.285 |
+0.535 |
11,352 |
62,243 |
+1,528 |
Dec14 |
140604 |
146.435 |
147.050 |
145.850 |
146.825 |
+0.445 |
6,595 |
37,589 |
+1,289 |
Feb15 |
140604 |
147.935 |
148.700 |
147.450 |
148.450 |
+0.465 |
1,175 |
16,208 |
+273 |
Apr15 |
140604 |
148.985 |
149.650 |
148.600 |
149.500 |
+0.465 |
472 |
6,977 |
+150 |
Total Volume and Open Interest |
57,069 |
352,266 |
+3,556 |
Feeder Cattle(CME) |
Aug14 |
140604 |
198.400 |
199.235 |
197.285 |
198.785 |
+0.485 |
1,559 |
27,665 |
+69 |
Sep14 |
140604 |
199.000 |
199.580 |
198.100 |
199.500 |
+0.715 |
286 |
4,603 |
+8 |
Oct14 |
140604 |
199.235 |
199.950 |
198.200 |
199.935 |
+0.650 |
646 |
7,073 |
+30 |
Nov14 |
140604 |
198.700 |
199.200 |
197.600 |
199.100 |
+0.470 |
345 |
3,604 |
+61 |
Jan15 |
140604 |
194.100 |
194.600 |
193.450 |
194.435 |
+0.335 |
179 |
3,057 |
+89 |
Mar15 |
140604 |
192.750 |
193.380 |
192.485 |
193.300 |
+0.400 |
56 |
683 |
+21 |
Apr15 |
140604 |
193.000 |
193.500 |
193.000 |
193.500 |
+0.450 |
15 |
141 |
+8 |
Total Volume and Open Interest |
3,092 |
46,834 |
+292 |
Lean Hogs(CME) |
Jun14 |
140604 |
113.600 |
113.700 |
112.135 |
112.550 |
-1.050 |
8,435 |
32,612 |
-2,072 |
Jul14 |
140604 |
122.300 |
122.330 |
120.500 |
121.500 |
-0.800 |
13,905 |
62,026 |
+421 |
Aug14 |
140604 |
127.730 |
127.980 |
126.550 |
127.800 |
+0.150 |
8,654 |
56,452 |
+2,087 |
Oct14 |
140604 |
107.700 |
108.100 |
106.600 |
107.600 |
-0.100 |
3,151 |
45,651 |
-386 |
Dec14 |
140604 |
94.550 |
94.700 |
93.100 |
94.285 |
-0.465 |
2,192 |
37,037 |
+550 |
Feb15 |
140604 |
89.500 |
89.600 |
88.730 |
89.600 |
-0.080 |
415 |
12,629 |
+217 |
Apr15 |
140604 |
87.500 |
88.050 |
87.100 |
87.750 |
-0.350 |
264 |
7,568 |
+143 |
May15 |
140604 |
90.750 |
90.750 |
90.750 |
90.750 |
-0.550 |
28 |
403 |
+24 |
Total Volume and Open Interest |
37,207 |
257,699 |
+1,057 |
Class III Milk(CME) |
May14 |
140604 |
22.57 |
22.57 |
22.57 |
22.57 |
-0.05 |
9 |
4,719 |
+0 |
Jun14 |
140604 |
20.92 |
21.35 |
20.90 |
21.21 |
+0.27 |
331 |
4,666 |
+30 |
Jul14 |
140604 |
20.48 |
20.76 |
20.30 |
20.33 |
-0.07 |
206 |
3,803 |
+51 |
Aug14 |
140604 |
20.30 |
20.48 |
20.17 |
20.21 |
-0.08 |
106 |
3,142 |
+31 |
Sep14 |
140604 |
20.33 |
20.35 |
20.15 |
20.23 |
-0.08 |
28 |
2,680 |
+12 |
Total Volume and Open Interest |
768 |
28,748 |
+188 |
Cocoa(ICE) |
Jul14 |
140604 |
3079 |
3093 |
3064 |
3088 |
+18 |
13,131 |
82,320 |
-3,874 |
Sep14 |
140604 |
3081 |
3097 |
3069 |
3087 |
+13 |
9,614 |
54,713 |
+2,466 |
Dec14 |
140604 |
3068 |
3093 |
3068 |
3089 |
+14 |
2,865 |
46,781 |
+587 |
Mar15 |
140604 |
3072 |
3089 |
3065 |
3087 |
+18 |
831 |
26,899 |
+337 |
May15 |
140604 |
3066 |
3083 |
3066 |
3083 |
+18 |
259 |
5,189 |
+143 |
Jul15 |
140604 |
3064 |
3077 |
3062 |
3077 |
+16 |
7 |
3,789 |
-4 |
Sep15 |
140604 |
3058 |
3074 |
3058 |
3074 |
+16 |
1 |
877 |
+1 |
Total Volume and Open Interest |
26,708 |
220,965 |
-344 |
Coffee "C"(ICE) |
Jul14 |
140604 |
171.00 |
171.75 |
167.35 |
170.20 |
-0.95 |
10,099 |
66,452 |
-1,820 |
Sep14 |
140604 |
172.75 |
174.10 |
169.90 |
172.60 |
-1.00 |
5,351 |
40,240 |
+999 |
Dec14 |
140604 |
177.40 |
177.40 |
173.40 |
176.00 |
-1.00 |
2,565 |
30,624 |
+424 |
Mar15 |
140604 |
180.25 |
180.25 |
176.15 |
178.70 |
-1.05 |
665 |
16,131 |
+32 |
May15 |
140604 |
178.85 |
181.25 |
177.90 |
180.15 |
-1.10 |
118 |
4,019 |
+32 |
Jul15 |
140604 |
179.00 |
181.50 |
178.50 |
180.50 |
-1.25 |
45 |
1,197 |
+5 |
Total Volume and Open Interest |
18,916 |
166,235 |
-330 |
Orange Juice(ICE) |
Jul14 |
140604 |
162.90 |
165.00 |
162.20 |
163.60 |
+0.75 |
892 |
12,805 |
-144 |
Sep14 |
140604 |
164.85 |
167.15 |
164.40 |
165.70 |
+0.85 |
265 |
4,019 |
+312 |
Nov14 |
140604 |
166.30 |
167.25 |
165.70 |
166.35 |
+0.35 |
4 |
900 |
+0 |
Jan15 |
140604 |
168.00 |
168.80 |
167.50 |
167.95 |
+0.45 |
3 |
324 |
-1 |
Mar15 |
140604 |
169.25 |
169.25 |
168.90 |
168.90 |
+0.05 |
0 |
2 |
+0 |
May15 |
140604 |
168.90 |
168.90 |
168.90 |
168.90 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,164 |
18,050 |
+167 |
Sugar #11(ICE) |
Jul14 |
140604 |
17.18 |
17.26 |
17.01 |
17.04 |
-0.15 |
64,119 |
342,216 |
-19,996 |
Oct14 |
140604 |
18.05 |
18.11 |
17.89 |
17.93 |
-0.16 |
45,627 |
265,222 |
+12,527 |
Mar15 |
140604 |
19.02 |
19.10 |
18.92 |
18.98 |
-0.08 |
17,718 |
134,614 |
+5,626 |
May15 |
140604 |
18.93 |
19.07 |
18.92 |
18.97 |
-0.05 |
2,544 |
26,266 |
-167 |
Jul15 |
140604 |
18.91 |
19.05 |
18.89 |
18.94 |
-0.05 |
2,171 |
33,270 |
+268 |
Oct15 |
140604 |
19.06 |
19.20 |
19.01 |
19.08 |
-0.03 |
1,026 |
21,046 |
+577 |
Mar16 |
140604 |
19.41 |
19.44 |
19.39 |
19.44 |
-0.02 |
68 |
11,738 |
-10 |
May16 |
140604 |
19.39 |
19.39 |
19.39 |
19.39 |
-0.02 |
21 |
2,276 |
+1 |
Total Volume and Open Interest |
133,537 |
847,269 |
-964 |
London Cocoa(LCE) |
Jul14 |
140604 |
1946 |
1965 |
1945 |
1961 |
+15 |
11,013 |
59,537 |
-900 |
Sep14 |
140604 |
1937 |
1952 |
1933 |
1948 |
+12 |
11,687 |
65,487 |
+3,055 |
Dec14 |
140604 |
1920 |
1932 |
1916 |
1930 |
+11 |
5,533 |
53,369 |
-49 |
Mar15 |
140604 |
1910 |
1920 |
1904 |
1918 |
+11 |
2,987 |
60,182 |
+49 |
May15 |
140604 |
1902 |
1912 |
1897 |
1908 |
+8 |
2,303 |
18,774 |
-3 |
Jul15 |
140604 |
1899 |
1908 |
1890 |
1901 |
+7 |
18 |
1,938 |
-1 |
Sep15 |
140604 |
1896 |
1899 |
1892 |
1894 |
+7 |
0 |
1,268 |
-19 |
Total Volume and Open Interest |
33,541 |
261,775 |
+2,129 |
London Sugar(LCE) |
Aug14 |
140604 |
466.30 |
468.20 |
465.10 |
465.40 |
-2.10 |
1,926 |
39,552 |
-146 |
Oct14 |
140604 |
475.10 |
477.00 |
473.80 |
474.10 |
-2.20 |
547 |
23,835 |
+425 |
Dec14 |
140604 |
485.30 |
487.10 |
484.20 |
485.00 |
-1.70 |
139 |
8,620 |
-123 |
Mar15 |
140604 |
497.20 |
498.50 |
495.50 |
497.00 |
-1.50 |
93 |
6,551 |
+7 |
May15 |
140604 |
502.00 |
503.00 |
499.70 |
501.50 |
-1.00 |
71 |
2,415 |
+15 |
Total Volume and Open Interest |
2,788 |
83,223 |
+215 |
Cotton(ICE) |
Jul14 |
140604 |
87.47 |
87.82 |
85.92 |
86.08 |
-1.28 |
15,572 |
100,112 |
+27 |
Oct14 |
140604 |
76.90 |
76.96 |
76.70 |
76.96 |
-0.27 |
35 |
135 |
+15 |
Dec14 |
140604 |
78.10 |
78.33 |
77.22 |
77.88 |
-0.22 |
13,138 |
76,359 |
-50 |
Mar15 |
140604 |
78.04 |
78.26 |
77.51 |
78.16 |
+0.04 |
1,277 |
9,479 |
+637 |
May15 |
140604 |
79.10 |
79.18 |
78.61 |
79.18 |
+0.15 |
82 |
906 |
+3 |
Jul15 |
140604 |
80.04 |
80.07 |
79.60 |
79.97 |
unch |
29 |
1,036 |
+3 |
Total Volume and Open Interest |
30,154 |
189,234 |
+655 |
Lumber(CME) |
Jul14 |
140604 |
308.9 |
309.8 |
305.5 |
307.8 |
-0.2 |
863 |
3,051 |
-114 |
Sep14 |
140604 |
312.1 |
312.1 |
308.3 |
310.0 |
-1.0 |
665 |
2,303 |
+516 |
Nov14 |
140604 |
312.1 |
315.0 |
311.6 |
311.8 |
-2.2 |
4 |
194 |
+4 |
Jan15 |
140604 |
317.8 |
321.0 |
317.8 |
317.8 |
-2.2 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,532 |
5,569 |
+406 |
Crude Oil(NYM) |
Jul14 |
140604 |
102.79 |
103.69 |
102.34 |
102.64 |
-0.02 |
159,042 |
287,169 |
-8,984 |
Aug14 |
140604 |
102.05 |
102.94 |
101.63 |
101.93 |
-0.04 |
60,928 |
182,971 |
-2,311 |
Sep14 |
140604 |
101.31 |
101.98 |
100.74 |
101.01 |
-0.06 |
38,052 |
149,156 |
+6,483 |
Oct14 |
140604 |
100.13 |
100.92 |
99.84 |
100.02 |
-0.06 |
16,990 |
89,222 |
-1,048 |
Nov14 |
140604 |
99.25 |
99.86 |
98.88 |
99.05 |
-0.08 |
11,211 |
55,381 |
+236 |
Dec14 |
140604 |
98.36 |
98.97 |
97.90 |
98.15 |
-0.10 |
32,679 |
233,965 |
+1,379 |
Jan15 |
140604 |
97.56 |
97.99 |
97.00 |
97.25 |
-0.11 |
4,805 |
55,965 |
-76 |
Feb15 |
140604 |
96.75 |
96.99 |
96.24 |
96.38 |
-0.12 |
1,030 |
30,814 |
+62 |
Mar15 |
140604 |
95.88 |
96.30 |
95.38 |
95.60 |
-0.14 |
5,052 |
55,155 |
+1,393 |
Apr15 |
140604 |
95.58 |
95.58 |
94.74 |
94.84 |
-0.17 |
927 |
22,907 |
-41 |
May15 |
140604 |
94.07 |
94.18 |
94.07 |
94.18 |
-0.19 |
564 |
20,290 |
+26 |
Jun15 |
140604 |
93.80 |
94.26 |
93.41 |
93.59 |
-0.21 |
5,963 |
81,695 |
+2,050 |
Jul15 |
140604 |
92.93 |
92.93 |
92.93 |
92.93 |
-0.22 |
368 |
20,725 |
+32 |
Aug15 |
140604 |
92.33 |
92.33 |
92.33 |
92.33 |
-0.23 |
121 |
17,592 |
+9 |
Sep15 |
140604 |
92.34 |
92.36 |
91.83 |
91.83 |
-0.24 |
949 |
25,105 |
-593 |
Oct15 |
140604 |
91.38 |
91.38 |
91.38 |
91.38 |
-0.23 |
145 |
16,791 |
+34 |
Total Volume and Open Interest |
358,291 |
1,653,615 |
+1,444 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140604 |
102.775 |
103.700 |
102.325 |
102.650 |
unch |
3,546 |
4,217 |
+91 |
Aug14 |
140604 |
102.125 |
102.900 |
101.650 |
101.925 |
-0.050 |
78 |
777 |
+34 |
Sep14 |
140604 |
101.700 |
101.850 |
100.800 |
101.000 |
-0.075 |
81 |
1,209 |
+15 |
Oct14 |
140604 |
100.500 |
100.575 |
100.025 |
100.025 |
-0.050 |
93 |
717 |
+14 |
Nov14 |
140604 |
99.050 |
99.050 |
99.050 |
99.050 |
-0.075 |
34 |
23 |
-30 |
Dec14 |
140604 |
98.225 |
98.225 |
98.150 |
98.150 |
-0.100 |
3 |
523 |
+2 |
Jan15 |
140604 |
97.250 |
97.250 |
97.250 |
97.250 |
-0.100 |
0 |
3 |
+0 |
Feb15 |
140604 |
96.375 |
96.375 |
96.375 |
96.375 |
-0.125 |
0 |
1 |
+0 |
Mar15 |
140604 |
95.600 |
95.600 |
95.600 |
95.600 |
-0.150 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,835 |
7,548 |
+126 |
NY Harbor ULSD(NYM) |
Jul14 |
140604 |
286.75 |
287.93 |
284.70 |
284.81 |
-1.77 |
49,549 |
80,984 |
-2,615 |
Aug14 |
140604 |
287.58 |
288.60 |
285.59 |
285.68 |
-1.67 |
17,496 |
34,981 |
+327 |
Sep14 |
140604 |
288.23 |
289.29 |
286.35 |
286.44 |
-1.62 |
10,180 |
28,310 |
+653 |
Oct14 |
140604 |
288.78 |
289.43 |
287.08 |
287.11 |
-1.54 |
5,391 |
14,727 |
-127 |
Nov14 |
140604 |
290.16 |
290.16 |
287.70 |
287.71 |
-1.44 |
2,873 |
9,822 |
-303 |
Dec14 |
140604 |
289.76 |
290.49 |
288.07 |
288.15 |
-1.35 |
6,418 |
26,933 |
-458 |
Jan15 |
140604 |
290.45 |
290.45 |
288.44 |
288.48 |
-1.26 |
1,354 |
11,217 |
+115 |
Feb15 |
140604 |
289.85 |
289.85 |
287.95 |
287.95 |
-1.22 |
819 |
5,144 |
+280 |
Mar15 |
140604 |
288.19 |
288.51 |
286.37 |
286.72 |
-1.22 |
680 |
5,853 |
+211 |
Apr15 |
140604 |
287.07 |
287.07 |
285.22 |
285.30 |
-1.17 |
86 |
3,973 |
+24 |
May15 |
140604 |
285.52 |
285.52 |
284.13 |
284.13 |
-1.09 |
198 |
2,535 |
+31 |
Jun15 |
140604 |
284.84 |
284.84 |
283.03 |
283.06 |
-1.03 |
569 |
14,982 |
-80 |
Jul15 |
140604 |
283.75 |
283.75 |
282.41 |
282.41 |
-0.96 |
80 |
1,095 |
+51 |
Aug15 |
140604 |
283.46 |
283.58 |
281.87 |
281.87 |
-0.93 |
46 |
691 |
+28 |
Total Volume and Open Interest |
96,070 |
254,705 |
-1,704 |
RBOB Gasoline(NYM) |
Jul14 |
140604 |
294.63 |
296.34 |
293.25 |
293.52 |
-1.35 |
54,748 |
117,400 |
-6,242 |
Aug14 |
140604 |
291.54 |
293.01 |
290.12 |
290.28 |
-1.54 |
30,498 |
48,895 |
+2,812 |
Sep14 |
140604 |
287.19 |
288.50 |
285.95 |
286.03 |
-1.46 |
15,473 |
38,744 |
-113 |
Oct14 |
140604 |
271.46 |
271.92 |
269.50 |
269.54 |
-1.43 |
8,277 |
29,577 |
-518 |
Nov14 |
140604 |
266.57 |
267.31 |
264.88 |
264.99 |
-1.33 |
4,582 |
18,439 |
+643 |
Dec14 |
140604 |
263.12 |
264.34 |
261.86 |
262.11 |
-1.24 |
3,793 |
24,942 |
+334 |
Jan15 |
140604 |
261.80 |
262.71 |
260.36 |
260.59 |
-1.25 |
731 |
9,377 |
+29 |
Feb15 |
140604 |
261.72 |
262.06 |
260.30 |
260.30 |
-1.24 |
507 |
4,987 |
+175 |
Mar15 |
140604 |
262.17 |
262.40 |
260.86 |
261.01 |
-1.20 |
361 |
3,936 |
+85 |
Apr15 |
140604 |
279.03 |
279.44 |
277.78 |
277.78 |
-1.09 |
257 |
3,654 |
+66 |
Total Volume and Open Interest |
119,447 |
302,984 |
-2,634 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140604 |
293.50 |
293.52 |
293.50 |
293.50 |
-1.40 |
1 |
1 |
+1 |
Aug14 |
140604 |
290.30 |
290.30 |
290.28 |
290.30 |
-1.50 |
|
|
|
Sep14 |
140604 |
286.00 |
286.03 |
286.00 |
286.00 |
-1.50 |
|
|
|
Oct14 |
140604 |
269.50 |
269.54 |
269.50 |
269.50 |
-1.50 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jul14 |
140604 |
4.615 |
4.653 |
4.576 |
4.640 |
+0.011 |
83,380 |
224,713 |
-400 |
Aug14 |
140604 |
4.600 |
4.640 |
4.566 |
4.627 |
+0.011 |
21,039 |
68,917 |
+1,058 |
Sep14 |
140604 |
4.576 |
4.613 |
4.544 |
4.602 |
+0.013 |
17,186 |
79,163 |
+1,648 |
Oct14 |
140604 |
4.579 |
4.607 |
4.539 |
4.596 |
+0.013 |
22,122 |
98,274 |
-694 |
Nov14 |
140604 |
4.613 |
4.640 |
4.574 |
4.629 |
+0.017 |
9,200 |
43,211 |
+148 |
Dec14 |
140604 |
4.685 |
4.723 |
4.665 |
4.712 |
+0.016 |
3,597 |
73,136 |
-46 |
Jan15 |
140604 |
4.754 |
4.778 |
4.716 |
4.768 |
+0.016 |
8,553 |
69,427 |
+651 |
Feb15 |
140604 |
4.717 |
4.745 |
4.689 |
4.735 |
+0.017 |
1,484 |
29,142 |
+6 |
Mar15 |
140604 |
4.634 |
4.635 |
4.582 |
4.628 |
+0.014 |
5,703 |
52,698 |
+110 |
Apr15 |
140604 |
4.160 |
4.163 |
4.123 |
4.159 |
+0.013 |
3,945 |
58,952 |
+916 |
May15 |
140604 |
4.102 |
4.127 |
4.102 |
4.122 |
+0.015 |
642 |
27,073 |
+55 |
Jun15 |
140604 |
4.118 |
4.140 |
4.118 |
4.138 |
+0.015 |
316 |
17,300 |
-94 |
Jul15 |
140604 |
4.163 |
4.163 |
4.140 |
4.161 |
+0.016 |
230 |
11,028 |
+80 |
Aug15 |
140604 |
4.161 |
4.161 |
4.158 |
4.158 |
+0.017 |
59 |
13,175 |
-34 |
Sep15 |
140604 |
4.139 |
4.144 |
4.139 |
4.144 |
+0.018 |
44 |
8,481 |
-7 |
Oct15 |
140604 |
4.164 |
4.171 |
4.136 |
4.162 |
+0.018 |
502 |
24,240 |
+14 |
Total Volume and Open Interest |
178,393 |
983,042 |
+3,443 |
Brent Crude Oil(ICE) |
Jul14 |
140604 |
108.89 |
109.50 |
108.25 |
108.40 |
-0.42 |
194,247 |
230,339 |
-26,015 |
Aug14 |
140604 |
108.19 |
108.75 |
107.56 |
107.72 |
-0.41 |
132,259 |
276,518 |
+4,403 |
Sep14 |
140604 |
107.52 |
107.99 |
106.88 |
107.04 |
-0.42 |
63,966 |
204,674 |
+10,841 |
Oct14 |
140604 |
106.96 |
107.41 |
106.35 |
106.51 |
-0.40 |
25,128 |
88,553 |
+3,907 |
Nov14 |
140604 |
106.43 |
106.93 |
105.97 |
106.11 |
-0.36 |
15,386 |
66,691 |
+1,114 |
Dec14 |
140604 |
106.00 |
106.50 |
105.55 |
105.72 |
-0.33 |
54,599 |
168,221 |
+4,576 |
Jan15 |
140604 |
105.66 |
106.05 |
105.20 |
105.34 |
-0.30 |
7,490 |
50,767 |
+922 |
Feb15 |
140604 |
105.31 |
105.61 |
104.81 |
104.94 |
-0.29 |
5,640 |
31,124 |
+934 |
Mar15 |
140604 |
104.80 |
105.25 |
104.46 |
104.59 |
-0.27 |
5,937 |
34,657 |
+279 |
Apr15 |
140604 |
104.34 |
104.34 |
104.22 |
104.22 |
-0.26 |
542 |
22,507 |
+53 |
May15 |
140604 |
103.86 |
103.86 |
103.86 |
103.86 |
-0.26 |
446 |
16,526 |
+42 |
Jun15 |
140604 |
103.66 |
104.11 |
103.30 |
103.50 |
-0.26 |
6,815 |
81,411 |
+1,162 |
Jul15 |
140604 |
103.20 |
103.20 |
103.20 |
103.20 |
-0.26 |
350 |
17,859 |
+114 |
Aug15 |
140604 |
102.85 |
102.85 |
102.85 |
102.85 |
-0.25 |
256 |
11,828 |
-22 |
Total Volume and Open Interest |
526,986 |
1,553,092 |
+2,771 |
Gas Oil(ICE) |
Jun14 |
140604 |
886.50 |
889.25 |
879.75 |
883.75 |
-0.75 |
32,765 |
61,672 |
-4,280 |
Jul14 |
140604 |
889.00 |
891.00 |
882.00 |
886.00 |
-0.25 |
63,190 |
106,694 |
-650 |
Aug14 |
140604 |
890.75 |
893.50 |
884.75 |
889.00 |
-0.25 |
28,403 |
58,357 |
+1,710 |
Sep14 |
140604 |
892.75 |
895.25 |
887.25 |
891.25 |
-0.25 |
12,446 |
44,783 |
+39 |
Oct14 |
140604 |
893.50 |
896.25 |
889.00 |
892.75 |
unch |
6,813 |
35,671 |
-181 |
Nov14 |
140604 |
894.00 |
896.25 |
888.75 |
892.50 |
unch |
4,288 |
24,501 |
+154 |
Dec14 |
140604 |
891.50 |
894.50 |
887.25 |
891.25 |
+0.50 |
16,656 |
75,595 |
-1,581 |
Jan15 |
140604 |
890.25 |
891.50 |
885.75 |
889.00 |
+0.50 |
1,400 |
15,030 |
-51 |
Total Volume and Open Interest |
165,961 |
422,303 |
-4,840 |
Ethanol(CBOT) |
Jul14 |
140604 |
2.192 |
2.192 |
2.103 |
2.122 |
-0.070 |
205 |
1,844 |
-71 |
Aug14 |
140604 |
2.089 |
2.089 |
2.021 |
2.032 |
-0.061 |
213 |
1,391 |
-45 |
Sep14 |
140604 |
1.996 |
1.996 |
1.945 |
1.950 |
-0.047 |
223 |
713 |
-55 |
Oct14 |
140604 |
1.891 |
1.891 |
1.889 |
1.890 |
-0.041 |
85 |
741 |
+8 |
Nov14 |
140604 |
1.842 |
1.851 |
1.828 |
1.830 |
-0.042 |
28 |
451 |
+7 |
Dec14 |
140604 |
1.810 |
1.824 |
1.782 |
1.787 |
-0.042 |
54 |
614 |
+18 |
Jan15 |
140604 |
1.778 |
1.778 |
1.740 |
1.745 |
-0.041 |
33 |
464 |
+0 |
Feb15 |
140604 |
1.730 |
1.730 |
1.730 |
1.730 |
-0.040 |
12 |
182 |
-9 |
Total Volume and Open Interest |
934 |
6,773 |
-208 |
WTI Crude Oil(ICE) |
Jul14 |
140604 |
102.77 |
103.67 |
102.36 |
102.64 |
-0.02 |
28,571 |
76,427 |
+797 |
Aug14 |
140604 |
102.03 |
102.92 |
101.66 |
101.93 |
-0.04 |
16,499 |
49,364 |
+1,302 |
Sep14 |
140604 |
101.30 |
101.91 |
100.76 |
101.01 |
-0.06 |
7,556 |
39,914 |
-727 |
Oct14 |
140604 |
100.64 |
100.84 |
99.85 |
100.02 |
-0.06 |
3,278 |
18,972 |
-85 |
Nov14 |
140604 |
99.63 |
99.83 |
98.88 |
99.05 |
-0.08 |
2,062 |
14,138 |
-152 |
Dec14 |
140604 |
98.46 |
98.89 |
97.98 |
98.15 |
-0.10 |
7,222 |
106,823 |
+1,305 |
Jan15 |
140604 |
97.83 |
97.94 |
97.25 |
97.25 |
-0.11 |
322 |
11,467 |
-36 |
Feb15 |
140604 |
96.87 |
96.91 |
96.38 |
96.38 |
-0.12 |
72 |
3,541 |
+8 |
Mar15 |
140604 |
96.11 |
96.15 |
95.60 |
95.60 |
-0.14 |
381 |
14,419 |
+117 |
Apr15 |
140604 |
94.84 |
94.84 |
94.84 |
94.84 |
-0.17 |
86 |
1,537 |
-3 |
May15 |
140604 |
94.18 |
94.18 |
94.18 |
94.18 |
-0.19 |
31 |
1,916 |
+10 |
Jun15 |
140604 |
94.13 |
94.14 |
93.59 |
93.59 |
-0.21 |
268 |
33,039 |
+16 |
Jul15 |
140604 |
92.93 |
92.93 |
92.93 |
92.93 |
-0.22 |
11 |
1,555 |
+1 |
Aug15 |
140604 |
92.33 |
92.33 |
92.33 |
92.33 |
-0.23 |
8 |
1,260 |
+1 |
Sep15 |
140604 |
91.83 |
91.83 |
91.83 |
91.83 |
-0.24 |
7 |
6,387 |
-1 |
Oct15 |
140604 |
91.38 |
91.38 |
91.38 |
91.38 |
-0.23 |
89 |
422 |
+18 |
Total Volume and Open Interest |
70,575 |
507,493 |
+4,764 |
US Dollar Index(ICE) |
Jun14 |
140604 |
80.600 |
80.715 |
80.510 |
80.705 |
+0.113 |
21,374 |
49,211 |
+3,533 |
Sep14 |
140604 |
80.725 |
80.825 |
80.630 |
80.820 |
+0.113 |
1,014 |
4,516 |
+566 |
Dec14 |
140604 |
80.840 |
80.945 |
80.835 |
80.945 |
+0.113 |
2 |
224 |
-1 |
Total Volume and Open Interest |
22,390 |
53,975 |
+4,098 |
Australian Dollar(CME) |
Jun14 |
140604 |
92.58 |
92.95 |
92.44 |
92.70 |
+0.21 |
60,819 |
108,673 |
-2,943 |
Sep14 |
140604 |
92.02 |
92.34 |
91.88 |
92.12 |
+0.21 |
2,617 |
3,417 |
+593 |
Dec14 |
140604 |
91.56 |
91.56 |
91.33 |
91.54 |
+0.21 |
2 |
23 |
+2 |
Total Volume and Open Interest |
63,438 |
112,124 |
-2,348 |
British Pound(CME) |
Jun14 |
140604 |
167.49 |
167.68 |
166.97 |
167.42 |
-0.02 |
75,139 |
227,585 |
-2,611 |
Sep14 |
140604 |
167.35 |
167.55 |
166.90 |
167.30 |
-0.02 |
5,979 |
11,912 |
+5,365 |
Dec14 |
140604 |
167.28 |
167.41 |
167.16 |
167.16 |
-0.02 |
0 |
88 |
+0 |
Total Volume and Open Interest |
81,118 |
239,709 |
+2,754 |
Canadian Dollar(CME) |
Jun14 |
140604 |
91.64 |
91.64 |
91.25 |
91.41 |
-0.21 |
51,957 |
118,452 |
-58 |
Sep14 |
140604 |
91.44 |
91.44 |
91.05 |
91.21 |
-0.21 |
1,140 |
9,470 |
+39 |
Dec14 |
140604 |
91.10 |
91.22 |
90.89 |
91.01 |
-0.21 |
108 |
2,938 |
+53 |
Mar15 |
140604 |
91.00 |
91.02 |
90.81 |
90.81 |
-0.21 |
23 |
518 |
+0 |
Total Volume and Open Interest |
53,230 |
131,680 |
+34 |
Japanese Yen(CME) |
Jun14 |
140604 |
97.53 |
97.62 |
97.28 |
97.37 |
-0.19 |
148,617 |
165,771 |
+9,041 |
Sep14 |
140604 |
97.58 |
97.67 |
97.34 |
97.43 |
-0.19 |
3,204 |
6,043 |
+271 |
Dec14 |
140604 |
97.44 |
97.68 |
97.44 |
97.49 |
-0.19 |
24 |
150 |
+10 |
Total Volume and Open Interest |
151,847 |
172,032 |
+9,324 |
Swiss Franc(CME) |
Jun14 |
140604 |
111.55 |
111.75 |
111.34 |
111.47 |
-0.05 |
31,689 |
48,090 |
+1,250 |
Sep14 |
140604 |
111.61 |
111.79 |
111.46 |
111.57 |
-0.06 |
652 |
2,441 |
+57 |
Dec14 |
140604 |
111.71 |
111.76 |
111.71 |
111.71 |
-0.05 |
10 |
173 |
+10 |
Total Volume and Open Interest |
32,351 |
50,708 |
+1,317 |
EuroFX(CME) |
Jun14 |
140604 |
136.26 |
136.39 |
135.96 |
135.99 |
-0.24 |
160,355 |
250,099 |
+3,906 |
Sep14 |
140604 |
136.29 |
136.42 |
135.98 |
136.00 |
-0.24 |
7,498 |
29,281 |
+2,454 |
Dec14 |
140604 |
136.21 |
136.36 |
136.02 |
136.04 |
-0.23 |
24 |
5,791 |
+0 |
Total Volume and Open Interest |
167,884 |
285,482 |
+6,361 |
Mexican Peso(CME) |
Jun14 |
140604 |
771.25 |
773.25 |
770.25 |
771.75 |
-0.25 |
28,976 |
125,863 |
-2,372 |
Jul14 |
140604 |
770.00 |
770.25 |
770.00 |
770.00 |
-0.25 |
|
|
|
Total Volume and Open Interest |
29,453 |
158,912 |
-2,128 |
Brazilian Real(CME) |
Jul14 |
140604 |
435.70 |
437.60 |
433.50 |
434.95 |
-0.65 |
359 |
6,844 |
+62 |
Aug14 |
140604 |
429.85 |
433.55 |
429.70 |
430.90 |
-0.80 |
1 |
234 |
+1 |
Sep14 |
140604 |
428.20 |
429.85 |
425.85 |
427.50 |
-0.65 |
682 |
6,752 |
+207 |
Oct14 |
140604 |
423.85 |
424.45 |
423.85 |
423.85 |
-0.60 |
|
|
|
Total Volume and Open Interest |
1,042 |
20,354 |
+270 |
30-Year T-Bonds(CBOT) |
Jun14 |
140604 |
136~070 |
136~180 |
135~280 |
136~010 |
-0~060 |
54,217 |
70,086 |
-21,374 |
Sep14 |
140604 |
135~090 |
135~230 |
134~310 |
135~050 |
-0~060 |
380,473 |
685,362 |
-20,279 |
Dec14 |
140604 |
133~300 |
134~040 |
133~300 |
133~300 |
-0~060 |
0 |
52 |
+0 |
Total Volume and Open Interest |
434,690 |
755,500 |
-41,653 |
10-Year T-Notes(CBOT) |
Jun14 |
140604 |
125~065 |
125~145 |
125~015 |
125~050 |
-0~035 |
196,147 |
245,943 |
-75,227 |
Sep14 |
140604 |
124~115 |
124~200 |
124~060 |
124~100 |
-0~035 |
1,272,700 |
2,486,051 |
+44,072 |
Dec14 |
140604 |
123~175 |
123~210 |
123~175 |
123~175 |
-0~035 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,468,847 |
2,731,995 |
-31,155 |
5-Year T-Notes(CBOT) |
Jun14 |
140604 |
119~306 |
120~030 |
119~282 |
119~304 |
-0~010 |
145,887 |
99,180 |
-82,158 |
Sep14 |
140604 |
119~056 |
119~104 |
119~030 |
119~056 |
-0~006 |
664,845 |
1,981,127 |
+52,964 |
Dec14 |
140604 |
118~102 |
118~124 |
118~102 |
118~102 |
-0~022 |
|
|
|
Total Volume and Open Interest |
810,732 |
2,080,307 |
-29,194 |
2 Year T-Notes(CBOT) |
Jun14 |
140604 |
110~032 |
110~036 |
110~020 |
110~022 |
-0~004 |
47,364 |
74,629 |
-13,112 |
Sep14 |
140604 |
109~262 |
109~272 |
109~256 |
109~262 |
+0~002 |
215,356 |
1,003,074 |
-617 |
Dec14 |
140604 |
109~192 |
109~260 |
109~192 |
109~192 |
-0~066 |
|
|
|
Total Volume and Open Interest |
262,720 |
1,077,703 |
-13,729 |
Eurodollars(CME) |
Jun14 |
140604 |
99.772 |
99.775 |
99.770 |
99.775 |
unch |
46,961 |
701,422 |
+1,452 |
Sep14 |
140604 |
99.760 |
99.765 |
99.755 |
99.765 |
unch |
53,494 |
739,504 |
+5,798 |
Dec14 |
140604 |
99.735 |
99.735 |
99.730 |
99.735 |
unch |
52,495 |
899,604 |
+1,240 |
Mar15 |
140604 |
99.655 |
99.665 |
99.650 |
99.660 |
unch |
116,928 |
986,211 |
-9,211 |
Jun15 |
140604 |
99.500 |
99.520 |
99.495 |
99.505 |
-0.005 |
136,335 |
1,070,307 |
+120 |
Sep15 |
140604 |
99.300 |
99.325 |
99.290 |
99.305 |
-0.005 |
136,266 |
1,128,104 |
-662 |
Dec15 |
140604 |
99.055 |
99.090 |
99.055 |
99.065 |
-0.005 |
190,404 |
1,482,619 |
+673 |
Mar16 |
140604 |
98.795 |
98.835 |
98.790 |
98.810 |
+0.005 |
192,134 |
1,013,410 |
-6,964 |
Jun16 |
140604 |
98.505 |
98.550 |
98.500 |
98.530 |
+0.015 |
191,324 |
811,425 |
-14,335 |
Sep16 |
140604 |
98.220 |
98.265 |
98.210 |
98.245 |
+0.015 |
144,135 |
553,066 |
-1,890 |
Dec16 |
140604 |
97.955 |
97.995 |
97.940 |
97.975 |
+0.010 |
182,861 |
809,874 |
-14,624 |
Mar17 |
140604 |
97.725 |
97.775 |
97.715 |
97.745 |
+0.005 |
103,206 |
488,080 |
-2,815 |
Jun17 |
140604 |
97.505 |
97.555 |
97.490 |
97.520 |
unch |
65,154 |
257,566 |
-1,226 |
Sep17 |
140604 |
97.315 |
97.360 |
97.295 |
97.325 |
-0.005 |
53,113 |
210,605 |
-7,793 |
Dec17 |
140604 |
97.125 |
97.175 |
97.110 |
97.135 |
-0.010 |
50,044 |
203,072 |
+464 |
Mar18 |
140604 |
96.975 |
97.025 |
96.950 |
96.975 |
-0.010 |
34,234 |
135,263 |
-2,359 |
Jun18 |
140604 |
96.825 |
96.875 |
96.800 |
96.820 |
-0.015 |
30,086 |
143,261 |
-11,256 |
Sep18 |
140604 |
96.700 |
96.740 |
96.660 |
96.685 |
-0.020 |
23,434 |
57,942 |
-1,844 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140604 |
148~16 |
149~04 |
148~01 |
148~10 |
-0~06 |
7,587 |
71,616 |
-2,322 |
Sep14 |
140604 |
147~06 |
147~29 |
146~26 |
147~03 |
-0~06 |
83,978 |
480,728 |
-6,118 |
Dec14 |
140604 |
147~03 |
147~09 |
147~03 |
147~03 |
-0~06 |
|
|
|
Total Volume and Open Interest |
91,565 |
552,344 |
-8,440 |
30 Day Federal Funds(CBOT) |
Jun14 |
140604 |
99.908 |
99.910 |
99.905 |
99.908 |
-0.003 |
208 |
26,233 |
-1 |
Jul14 |
140604 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
996 |
28,423 |
-449 |
Aug14 |
140604 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
5 |
18,105 |
+2 |
Sep14 |
140604 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
112 |
21,951 |
+5 |
Oct14 |
140604 |
99.890 |
99.895 |
99.885 |
99.890 |
-0.005 |
132 |
15,474 |
+81 |
Nov14 |
140604 |
99.885 |
99.885 |
99.875 |
99.880 |
-0.005 |
635 |
14,166 |
+276 |
Total Volume and Open Interest |
17,534 |
345,669 |
+1,601 |
3-Mth Euro-Yen(CME) |
Jun14 |
140604 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140604 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140604 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140604 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140604 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140604 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140604 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140604 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140604 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140604 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140603 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140603 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140603 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140603 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140603 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140603 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140603 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140603 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140603 |
145.42 |
145.42 |
145.32 |
145.32 |
-0.10 |
1,305 |
19,559 |
-25 |
Sep14 |
140603 |
145.09 |
145.10 |
145.01 |
145.02 |
-0.10 |
195 |
510 |
+144 |
Dec14 |
140603 |
144.45 |
144.45 |
144.45 |
144.45 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,500 |
20,069 |
+119 |
Euro-Bund(EUREX) |
Jun14 |
140604 |
146.06 |
146.26 |
145.81 |
145.93 |
-0.19 |
833,248 |
812,236 |
-181,469 |
Sep14 |
140604 |
144.84 |
145.05 |
144.59 |
144.71 |
-0.21 |
400,345 |
415,585 |
+227,402 |
Dec14 |
140604 |
142.84 |
142.93 |
142.84 |
142.93 |
-0.19 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,233,593 |
1,227,824 |
+45,933 |
Euro-Bobl(EUREX) |
Jun14 |
140604 |
126.58 |
126.68 |
126.53 |
126.56 |
-0.02 |
641,236 |
641,025 |
-138,424 |
Sep14 |
140604 |
127.36 |
127.46 |
127.25 |
127.29 |
-0.05 |
334,268 |
302,204 |
+162,860 |
Dec14 |
140604 |
126.56 |
126.56 |
126.56 |
126.56 |
-0.02 |
|
|
|
Total Volume and Open Interest |
975,504 |
943,229 |
+24,436 |
3-Mth Euribor(EUREX) |
Jun14 |
140604 |
99.755 |
99.760 |
99.755 |
99.760 |
+0.010 |
408 |
1,531 |
-121 |
Sep14 |
140604 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
0 |
4,169 |
+0 |
Dec14 |
140604 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.005 |
0 |
2,282 |
+0 |
Total Volume and Open Interest |
428 |
31,308 |
-141 |
Long Gilt(LIFFE) |
Jun14 |
140604 |
110~28 |
110~28 |
110~08 |
110~12 |
-0~14 |
4,904 |
26,218 |
-8,399 |
Sep14 |
140604 |
109~31 |
109~32 |
109~11 |
109~15 |
-0~14 |
150,997 |
370,812 |
+5,176 |
Total Volume and Open Interest |
155,901 |
397,030 |
-3,223 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140604 |
99.47 |
99.47 |
99.46 |
99.47 |
+0.01 |
4,686 |
341,408 |
+773 |
Sep14 |
140604 |
99.41 |
99.42 |
99.41 |
99.42 |
+0.00 |
29,130 |
422,741 |
-3,027 |
Dec14 |
140604 |
99.27 |
99.28 |
99.26 |
99.27 |
+0.00 |
27,563 |
403,407 |
+5,146 |
Mar15 |
140604 |
99.07 |
99.08 |
99.06 |
99.07 |
+0.00 |
39,484 |
348,648 |
-1,718 |
Jun15 |
140604 |
98.86 |
98.86 |
98.84 |
98.85 |
unch |
52,930 |
314,369 |
+1,788 |
Sep15 |
140604 |
98.63 |
98.64 |
98.60 |
98.62 |
0.00 |
23,964 |
284,886 |
+435 |
Total Volume and Open Interest |
352,723 |
3,277,570 |
-5,917 |
3-Mth Euribor(LIFFE) |
Jun14 |
140604 |
99.750 |
99.765 |
99.745 |
99.755 |
+0.005 |
84,608 |
461,506 |
+23,469 |
Sep14 |
140604 |
99.800 |
99.815 |
99.800 |
99.810 |
+0.005 |
136,051 |
392,708 |
+10,225 |
Dec14 |
140604 |
99.815 |
99.835 |
99.810 |
99.825 |
+0.005 |
86,339 |
395,670 |
+3,346 |
Total Volume and Open Interest |
796,221 |
3,757,449 |
+66,756 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140604 |
97.31 |
97.32 |
97.31 |
97.32 |
unch |
1,152 |
83,830 |
+440 |
Sep14 |
140604 |
97.34 |
97.34 |
97.32 |
97.33 |
-0.02 |
12,084 |
193,583 |
+646 |
Dec14 |
140604 |
97.35 |
97.35 |
97.31 |
97.33 |
-0.02 |
18,456 |
213,795 |
+2,526 |
Mar15 |
140604 |
97.30 |
97.31 |
97.26 |
97.28 |
-0.03 |
13,813 |
177,641 |
-126 |
Jun15 |
140604 |
97.23 |
97.23 |
97.17 |
97.19 |
-0.04 |
13,202 |
116,948 |
-784 |
Sep15 |
140604 |
97.12 |
97.12 |
97.05 |
97.08 |
-0.04 |
7,165 |
89,084 |
-945 |
Dec15 |
140604 |
97.00 |
97.00 |
96.94 |
96.96 |
-0.05 |
4,603 |
51,213 |
+1,654 |
Mar16 |
140604 |
96.90 |
96.90 |
96.83 |
96.86 |
-0.05 |
1,702 |
31,016 |
+781 |
Jun16 |
140604 |
96.75 |
96.76 |
96.73 |
96.75 |
-0.06 |
401 |
3,367 |
+351 |
Sep16 |
140604 |
96.66 |
96.66 |
96.63 |
96.65 |
-0.07 |
50 |
1,566 |
-20 |
Total Volume and Open Interest |
72,628 |
962,584 |
+4,523 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140604 |
96.28 |
96.29 |
96.18 |
96.23 |
-0.06 |
66,208 |
642,751 |
+8,262 |
Sep14 |
140604 |
96.26 |
96.26 |
96.17 |
96.21 |
-0.06 |
30 |
68 |
+30 |
Total Volume and Open Interest |
66,238 |
642,819 |
+8,292 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140604 |
97.22 |
97.22 |
97.13 |
97.16 |
-0.06 |
104,572 |
718,056 |
+13,503 |
Sep14 |
140604 |
97.10 |
97.10 |
97.10 |
97.10 |
-0.06 |
|
|
|
Total Volume and Open Interest |
104,572 |
718,056 |
+13,503 |
Gold(CMX) |
Jun14 |
140604 |
1245.1 |
1248.8 |
1242.7 |
1244.0 |
-0.3 |
774 |
3,418 |
-302 |
Aug14 |
140604 |
1244.9 |
1249.5 |
1242.8 |
1244.3 |
-0.2 |
91,403 |
249,391 |
+3,035 |
Oct14 |
140604 |
1246.5 |
1249.5 |
1243.3 |
1244.6 |
-0.2 |
551 |
14,299 |
+200 |
Dec14 |
140604 |
1245.8 |
1250.0 |
1243.5 |
1245.0 |
-0.2 |
1,211 |
53,932 |
+358 |
Feb15 |
140604 |
1248.4 |
1248.4 |
1244.3 |
1245.5 |
-0.2 |
171 |
7,070 |
-28 |
Apr15 |
140604 |
1248.4 |
1248.8 |
1245.9 |
1245.9 |
-0.2 |
76 |
8,246 |
+7 |
Jun15 |
140604 |
1246.4 |
1246.4 |
1246.4 |
1246.4 |
-0.2 |
172 |
7,553 |
+102 |
Aug15 |
140604 |
1247.1 |
1247.1 |
1247.1 |
1247.1 |
-0.2 |
8 |
4,732 |
+10 |
Oct15 |
140604 |
1248.0 |
1248.0 |
1248.0 |
1248.0 |
-0.2 |
4 |
638 |
+0 |
Dec15 |
140604 |
1248.7 |
1249.0 |
1248.7 |
1249.0 |
-0.1 |
423 |
11,424 |
+210 |
Feb16 |
140604 |
1250.4 |
1250.4 |
1250.4 |
1250.4 |
-0.1 |
0 |
848 |
+0 |
Apr16 |
140604 |
1252.2 |
1252.2 |
1252.2 |
1252.2 |
-0.1 |
|
|
|
Total Volume and Open Interest |
95,593 |
381,240 |
+3,902 |
Silver(CMX) |
Jul14 |
140604 |
1878.0 |
1888.0 |
1872.0 |
1879.2 |
+2.9 |
26,966 |
105,906 |
-2,056 |
Sep14 |
140604 |
1883.0 |
1891.0 |
1878.0 |
1883.0 |
+3.0 |
3,102 |
15,169 |
+935 |
Dec14 |
140604 |
1888.0 |
1895.0 |
1881.0 |
1887.8 |
+3.0 |
1,265 |
16,630 |
-267 |
Mar15 |
140604 |
1892.2 |
1892.2 |
1892.2 |
1892.2 |
+3.1 |
60 |
4,027 |
+12 |
May15 |
140604 |
1894.9 |
1894.9 |
1894.9 |
1894.9 |
+3.0 |
1 |
1,252 |
+0 |
Jul15 |
140604 |
1897.4 |
1897.4 |
1897.4 |
1897.4 |
+2.7 |
127 |
2,849 |
+105 |
Sep15 |
140604 |
1900.2 |
1900.2 |
1900.2 |
1900.2 |
+2.6 |
3 |
525 |
+3 |
Total Volume and Open Interest |
32,020 |
159,537 |
-1,031 |
Platinum(NYMEX) |
Jul14 |
140604 |
1430.6 |
1442.8 |
1421.4 |
1433.9 |
+0.4 |
9,313 |
62,593 |
-1,472 |
Oct14 |
140604 |
1431.1 |
1441.7 |
1422.6 |
1434.2 |
+0.3 |
856 |
7,910 |
+724 |
Jan15 |
140604 |
1431.3 |
1434.5 |
1424.5 |
1434.5 |
+0.3 |
6 |
96 |
+0 |
Apr15 |
140604 |
1434.5 |
1434.5 |
1434.5 |
1434.5 |
+0.3 |
1 |
1 |
+1 |
Total Volume and Open Interest |
10,176 |
70,602 |
-827 |
Palladium(NYMEX) |
Jun14 |
140604 |
834.00 |
837.00 |
832.00 |
836.65 |
+0.45 |
43 |
381 |
-136 |
Sep14 |
140604 |
837.70 |
838.00 |
832.70 |
837.15 |
+0.45 |
2,911 |
39,649 |
-298 |
Dec14 |
140604 |
833.70 |
837.10 |
833.70 |
837.10 |
+0.45 |
5 |
524 |
+5 |
Total Volume and Open Interest |
2,960 |
40,569 |
-430 |
Copper(CMX) |
Jul14 |
140604 |
313.95 |
314.25 |
308.45 |
309.30 |
-4.40 |
31,672 |
91,304 |
+964 |
Sep14 |
140604 |
313.35 |
313.55 |
308.05 |
309.00 |
-4.05 |
6,079 |
38,992 |
+929 |
Dec14 |
140604 |
312.65 |
312.70 |
307.80 |
308.85 |
-3.75 |
1,368 |
16,779 |
+337 |
Mar15 |
140604 |
308.00 |
308.80 |
308.00 |
308.80 |
-3.55 |
243 |
1,678 |
+85 |
May15 |
140604 |
310.30 |
310.30 |
308.85 |
308.85 |
-3.50 |
12 |
329 |
+3 |
Total Volume and Open Interest |
39,810 |
154,999 |
+2,274 |
DJIA Index(CBOT) |
Jun14 |
140604 |
16704 |
16728 |
16664 |
16718 |
+5 |
1,557 |
6,375 |
+1,508 |
Sep14 |
140604 |
16595 |
16645 |
16595 |
16645 |
+5 |
0 |
11 |
+0 |
Dec14 |
140604 |
16561 |
16561 |
16556 |
16561 |
+5 |
|
|
|
Mar15 |
140604 |
16482 |
16482 |
16477 |
16482 |
+5 |
|
|
|
Total Volume and Open Interest |
1,557 |
6,386 |
+1,508 |
E-mini DJIA Index(CBOT) |
Jun14 |
140604 |
16715 |
16733 |
16662 |
16718 |
+5 |
91,660 |
129,334 |
-753 |
Sep14 |
140604 |
16643 |
16658 |
16590 |
16645 |
+5 |
263 |
1,188 |
+51 |
Dec14 |
140604 |
16526 |
16561 |
16526 |
16561 |
+5 |
5 |
26 |
+4 |
Mar15 |
140604 |
16482 |
16482 |
16482 |
16482 |
+5 |
|
|
|
Total Volume and Open Interest |
91,928 |
130,548 |
-698 |
S & P 500(CME) |
Jun14 |
140604 |
1922.60 |
1927.00 |
1916.30 |
1925.70 |
+3.60 |
6,057 |
146,979 |
+330 |
Sep14 |
140604 |
1914.00 |
1919.70 |
1910.70 |
1918.30 |
+3.60 |
23 |
2,988 |
+20 |
Dec14 |
140604 |
1910.60 |
1912.00 |
1903.00 |
1910.60 |
+3.60 |
0 |
3,432 |
+0 |
Mar15 |
140604 |
1903.10 |
1904.50 |
1895.50 |
1903.10 |
+3.60 |
0 |
393 |
+0 |
Total Volume and Open Interest |
6,080 |
153,792 |
+350 |
S & P 500 E-Mini(Globex) |
Jun14 |
140604 |
1922.75 |
1927.00 |
1916.00 |
1925.75 |
+3.75 |
1,053,526 |
3,000,582 |
+6,913 |
Sep14 |
140604 |
1915.75 |
1919.50 |
1908.75 |
1918.25 |
+3.50 |
10,273 |
71,848 |
+4,988 |
Total Volume and Open Interest |
1,064,389 |
3,077,682 |
+12,129 |
NASDAQ 100(CME) |
Jun14 |
140604 |
3731.00 |
3751.00 |
3714.00 |
3743.30 |
+12.50 |
1,401 |
17,080 |
-771 |
Sep14 |
140604 |
3734.00 |
3740.00 |
3722.00 |
3735.80 |
+12.30 |
2 |
274 |
-2 |
Dec14 |
140604 |
3729.50 |
3729.50 |
3717.30 |
3729.50 |
+12.20 |
|
|
|
Total Volume and Open Interest |
1,403 |
17,354 |
-773 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140604 |
3732.80 |
3749.30 |
3714.00 |
3743.30 |
+12.50 |
225,591 |
356,444 |
+5,610 |
Sep14 |
140604 |
3722.00 |
3741.80 |
3706.50 |
3735.80 |
+12.30 |
1,394 |
11,530 |
+481 |
Total Volume and Open Interest |
226,993 |
368,035 |
+6,092 |
S & P Midcap 400(CME) |
Jun14 |
140604 |
1387.60 |
1387.60 |
1381.20 |
1387.60 |
+6.40 |
0 |
1,730 |
+0 |
Sep14 |
140604 |
1384.20 |
1384.20 |
1377.70 |
1384.20 |
+6.50 |
|
|
|
Dec14 |
140604 |
1380.10 |
1380.10 |
1373.60 |
1380.10 |
+6.50 |
|
|
|
Total Volume and Open Interest |
0 |
1,730 |
+0 |
Volatility Index(CBOE) |
Jun14 |
140604 |
13.30 |
13.45 |
13.10 |
13.20 |
-0.10 |
38,939 |
204,882 |
-5,684 |
Jul14 |
140604 |
14.70 |
14.80 |
14.40 |
14.55 |
-0.20 |
31,492 |
101,779 |
+7,595 |
Aug14 |
140604 |
15.50 |
15.61 |
15.20 |
15.30 |
-0.20 |
10,077 |
37,052 |
+63 |
Sep14 |
140604 |
16.30 |
16.34 |
15.95 |
16.05 |
-0.25 |
6,756 |
34,041 |
-68 |
Total Volume and Open Interest |
100,307 |
440,613 |
+2,441 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140604 |
15065 |
15180 |
14990 |
15170 |
+105 |
19,676 |
59,782 |
+825 |
Sep14 |
140604 |
15100 |
15215 |
15030 |
15210 |
+100 |
404 |
1,127 |
+107 |
Total Volume and Open Interest |
20,080 |
60,909 |
+932 |
Nikkei 225(SGX) |
Jun14 |
140604 |
15045 |
15060 |
15040 |
15050 |
+20 |
81,923 |
275,918 |
+3,746 |
Sep14 |
140604 |
15040 |
15050 |
15040 |
15050 |
+35 |
186 |
9,508 |
+16 |
Dec14 |
140604 |
14955 |
14955 |
14955 |
14955 |
+15 |
0 |
27,142 |
+0 |
Total Volume and Open Interest |
82,146 |
321,950 |
+3,761 |
CAC 40(EURONEXT) |
Jun14 |
140604 |
4497.5 |
4507.5 |
4467.5 |
4499.0 |
-2.5 |
70,447 |
353,372 |
+19,998 |
Jul14 |
140604 |
4489.0 |
4498.5 |
4461.0 |
4492.0 |
-2.5 |
74 |
2,307 |
+47 |
Aug14 |
140604 |
4472.0 |
4492.0 |
4472.0 |
4492.0 |
-4.5 |
6 |
18 |
-1 |
Total Volume and Open Interest |
70,533 |
356,181 |
+20,044 |
Hang Seng Index(HKFE) |
Jun14 |
140604 |
23110 |
23128 |
22967 |
22992 |
-112 |
51,874 |
114,147 |
+875 |
Jul14 |
140604 |
22989 |
23003 |
22871 |
22889 |
-115 |
327 |
167 |
+167 |
Total Volume and Open Interest |
52,346 |
118,086 |
-12,487 |
DAX(EUREX) |
Jun14 |
140604 |
9899.0 |
9942.5 |
9868.0 |
9929.5 |
+5.0 |
62,284 |
134,148 |
+45 |
Sep14 |
140604 |
9907.0 |
9948.0 |
9877.5 |
9936.5 |
+4.5 |
716 |
5,061 |
+236 |
Dec14 |
140604 |
9902.0 |
9954.0 |
9902.0 |
9942.5 |
+4.5 |
64 |
648 |
+25 |
Total Volume and Open Interest |
63,064 |
139,857 |
+306 |
FT-SE 100(EURONEXT) |
Jun14 |
140604 |
6832.00 |
6834.00 |
6791.00 |
6807.50 |
-9.00 |
75,979 |
593,734 |
-6,142 |
Sep14 |
140604 |
6769.00 |
6780.50 |
6743.50 |
6759.00 |
-9.00 |
210 |
2,722 |
+153 |
Dec14 |
140604 |
6732.50 |
6732.50 |
6732.50 |
6732.50 |
-9.00 |
0 |
246 |
+20 |
Total Volume and Open Interest |
76,189 |
596,702 |
-5,969 |
SPI 200(SFE) |
Jun14 |
140604 |
5484.0 |
5504.0 |
5442.0 |
5445.0 |
-37.0 |
22,511 |
261,920 |
+2,607 |
Sep14 |
140604 |
5438.0 |
5452.0 |
5400.0 |
5401.0 |
-38.0 |
328 |
3,532 |
+259 |
Dec14 |
140604 |
5434.0 |
5434.0 |
5402.0 |
5402.0 |
-38.0 |
53 |
2,939 |
+10 |
Total Volume and Open Interest |
22,903 |
270,181 |
+2,724 |
FTSE MIB(ISE) |
Jun14 |
140604 |
21625.00 |
21670.00 |
21420.00 |
21630.00 |
-40.00 |
17,722 |
54,876 |
-173 |
Sep14 |
140604 |
21545.00 |
21570.00 |
21355.00 |
21563.00 |
-37.00 |
121 |
860 |
+12 |
Dec14 |
140604 |
21310.00 |
21443.00 |
21310.00 |
21443.00 |
-37.00 |
1 |
38 |
+1 |
Total Volume and Open Interest |
17,844 |
55,774 |
-160 |
KOSPI 200(KFE) |
Jun14 |
140603 |
261.45 |
261.90 |
259.75 |
261.65 |
+0.15 |
186,089 |
115,600 |
-142 |
Sep14 |
140603 |
263.00 |
263.30 |
261.30 |
263.10 |
+0.20 |
1,691 |
5,326 |
+357 |
Dec14 |
140603 |
264.05 |
264.80 |
264.05 |
264.80 |
-0.30 |
0 |
527 |
-1 |
Total Volume and Open Interest |
187,780 |
121,858 |
+214 |
GSCI(CME) |
Jun14 |
140604 |
648.50 |
649.50 |
645.90 |
645.90 |
-1.95 |
62 |
8,200 |
+1 |
Jul14 |
140604 |
643.50 |
644.50 |
641.00 |
641.00 |
-2.00 |
1 |
685 |
+0 |
Aug14 |
140604 |
636.50 |
639.75 |
636.50 |
636.50 |
-1.90 |
|
|
|
Total Volume and Open Interest |
63 |
8,885 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|