|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 06, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140606 |
1461.00 |
1466.50 |
1456.00 |
1457.00 |
-3.50 |
77,246 |
236,419 |
-7,088 |
Aug14 |
140606 |
1400.50 |
1406.00 |
1398.00 |
1401.00 |
+0.75 |
12,766 |
36,819 |
+1,037 |
Sep14 |
140606 |
1259.00 |
1265.00 |
1254.75 |
1263.75 |
+4.75 |
4,180 |
21,603 |
-280 |
Nov14 |
140606 |
1210.25 |
1219.75 |
1205.00 |
1218.75 |
+8.25 |
39,889 |
260,979 |
+4,629 |
Jan15 |
140606 |
1217.00 |
1226.25 |
1211.75 |
1225.00 |
+8.00 |
1,953 |
25,950 |
+828 |
Mar15 |
140606 |
1222.00 |
1231.25 |
1216.50 |
1230.00 |
+8.00 |
1,525 |
11,393 |
+245 |
May15 |
140606 |
1222.50 |
1233.75 |
1217.75 |
1232.50 |
+10.00 |
1,121 |
9,125 |
+280 |
Jul15 |
140606 |
1225.50 |
1237.00 |
1220.75 |
1235.75 |
+10.25 |
902 |
9,874 |
+95 |
Aug15 |
140606 |
1215.00 |
1225.75 |
1215.00 |
1222.25 |
+7.25 |
1 |
43 |
+1 |
Sep15 |
140606 |
1197.00 |
1205.25 |
1197.00 |
1205.25 |
+8.25 |
0 |
16 |
+0 |
Nov15 |
140606 |
1186.50 |
1195.00 |
1184.00 |
1194.00 |
+7.50 |
1,811 |
16,665 |
+883 |
Jan16 |
140606 |
1190.25 |
1197.75 |
1190.25 |
1197.75 |
+7.50 |
3 |
44 |
+3 |
Mar16 |
140606 |
1195.75 |
1195.75 |
1188.25 |
1195.75 |
+7.50 |
0 |
9 |
+0 |
May16 |
140606 |
1195.25 |
1195.25 |
1186.00 |
1195.25 |
+9.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
141,417 |
629,194 |
+634 |
Soybean Meal(CBOT) |
Jul14 |
140606 |
490.90 |
493.30 |
486.00 |
487.60 |
-3.00 |
29,765 |
148,076 |
-1,009 |
Aug14 |
140606 |
463.60 |
465.30 |
459.80 |
461.70 |
-1.90 |
6,538 |
33,285 |
+337 |
Sep14 |
140606 |
424.60 |
425.20 |
420.40 |
424.10 |
unch |
2,072 |
13,315 |
+395 |
Oct14 |
140606 |
396.20 |
399.30 |
392.70 |
398.10 |
+2.80 |
814 |
13,643 |
+209 |
Dec14 |
140606 |
391.80 |
396.00 |
388.80 |
394.20 |
+2.70 |
8,879 |
84,578 |
+1,093 |
Jan15 |
140606 |
390.30 |
394.60 |
387.80 |
393.00 |
+2.70 |
1,246 |
10,005 |
+140 |
Mar15 |
140606 |
391.30 |
394.60 |
388.10 |
393.20 |
+2.80 |
537 |
8,006 |
+118 |
May15 |
140606 |
387.10 |
393.60 |
387.00 |
392.40 |
+3.70 |
201 |
5,544 |
+47 |
Jul15 |
140606 |
388.00 |
393.00 |
386.00 |
392.10 |
+4.60 |
427 |
6,670 |
-16 |
Aug15 |
140606 |
383.90 |
388.00 |
383.70 |
387.40 |
+3.40 |
41 |
426 |
+34 |
Total Volume and Open Interest |
50,648 |
325,598 |
+1,427 |
Soybean Oil(CBOT) |
Jul14 |
140606 |
38.75 |
39.45 |
38.66 |
39.01 |
+0.32 |
57,906 |
151,377 |
-2,859 |
Aug14 |
140606 |
38.88 |
39.56 |
38.78 |
39.14 |
+0.33 |
21,002 |
26,276 |
+2,490 |
Sep14 |
140606 |
38.88 |
39.59 |
38.77 |
39.25 |
+0.41 |
6,316 |
15,423 |
+466 |
Oct14 |
140606 |
38.77 |
39.51 |
38.70 |
39.21 |
+0.47 |
3,953 |
14,314 |
+18 |
Dec14 |
140606 |
38.86 |
39.64 |
38.75 |
39.35 |
+0.53 |
22,690 |
105,738 |
+2,694 |
Jan15 |
140606 |
39.10 |
39.81 |
38.93 |
39.53 |
+0.51 |
2,045 |
10,096 |
+273 |
Mar15 |
140606 |
39.38 |
40.06 |
39.26 |
39.82 |
+0.54 |
1,122 |
4,930 |
+192 |
May15 |
140606 |
39.74 |
40.30 |
39.53 |
40.07 |
+0.54 |
197 |
3,552 |
-12 |
Jul15 |
140606 |
39.77 |
40.53 |
39.72 |
40.29 |
+0.52 |
197 |
2,668 |
-14 |
Aug15 |
140606 |
39.77 |
40.30 |
39.77 |
40.30 |
+0.53 |
47 |
621 |
+29 |
Total Volume and Open Interest |
115,563 |
337,486 |
+3,290 |
Canola(WCE) |
Jul14 |
140606 |
456.7 |
466.0 |
456.7 |
463.0 |
+3.5 |
7,442 |
49,648 |
-2,935 |
Nov14 |
140606 |
463.5 |
465.5 |
458.3 |
462.1 |
+3.5 |
13,816 |
86,784 |
+1,109 |
Jan15 |
140606 |
468.1 |
470.7 |
463.9 |
467.6 |
+3.3 |
1,838 |
22,379 |
+343 |
Mar15 |
140606 |
471.2 |
472.2 |
466.7 |
470.4 |
+3.4 |
852 |
9,141 |
+229 |
May15 |
140606 |
466.5 |
474.2 |
466.5 |
472.4 |
+3.4 |
346 |
4,684 |
+345 |
Total Volume and Open Interest |
24,294 |
175,216 |
-909 |
Corn(CBOT) |
Jul14 |
140606 |
449.00 |
459.75 |
447.00 |
459.00 |
+10.00 |
93,357 |
473,753 |
-15,112 |
Sep14 |
140606 |
444.25 |
457.25 |
442.75 |
456.25 |
+12.00 |
44,587 |
284,505 |
+12,718 |
Dec14 |
140606 |
447.25 |
458.75 |
445.25 |
457.75 |
+10.50 |
57,875 |
431,264 |
+2,435 |
Mar15 |
140606 |
457.00 |
468.00 |
455.00 |
467.25 |
+10.50 |
6,313 |
68,127 |
+1,961 |
May15 |
140606 |
463.75 |
474.50 |
462.00 |
473.75 |
+10.00 |
1,742 |
15,967 |
+155 |
Jul15 |
140606 |
469.75 |
480.25 |
468.00 |
479.50 |
+9.75 |
2,521 |
30,321 |
+415 |
Sep15 |
140606 |
463.75 |
472.25 |
463.75 |
472.25 |
+8.50 |
443 |
3,607 |
+254 |
Dec15 |
140606 |
458.00 |
466.50 |
456.75 |
465.75 |
+8.00 |
1,560 |
48,471 |
-337 |
Mar16 |
140606 |
470.00 |
474.75 |
467.25 |
474.75 |
+7.50 |
81 |
973 |
+53 |
May16 |
140606 |
480.00 |
480.00 |
473.00 |
480.00 |
+7.00 |
49 |
206 |
+36 |
Total Volume and Open Interest |
208,589 |
1,360,146 |
+2,581 |
Wheat(CBOT) |
Jul14 |
140606 |
605.50 |
619.50 |
603.00 |
618.25 |
+12.50 |
46,186 |
187,479 |
-4,594 |
Sep14 |
140606 |
616.00 |
631.25 |
613.75 |
630.25 |
+14.00 |
17,005 |
73,925 |
+2,239 |
Dec14 |
140606 |
637.25 |
652.50 |
634.25 |
651.00 |
+14.00 |
14,325 |
77,514 |
+2,206 |
Mar15 |
140606 |
655.25 |
669.75 |
652.75 |
669.75 |
+14.75 |
2,193 |
25,595 |
+407 |
May15 |
140606 |
663.00 |
680.50 |
663.00 |
680.50 |
+15.50 |
657 |
3,785 |
+45 |
Jul15 |
140606 |
671.75 |
687.50 |
669.50 |
687.50 |
+16.00 |
5,759 |
13,973 |
+1,213 |
Total Volume and Open Interest |
86,239 |
387,624 |
+1,556 |
Wheat(KCBT) |
Jul14 |
140606 |
715.00 |
737.75 |
713.25 |
735.50 |
+21.50 |
12,492 |
65,505 |
-3,866 |
Sep14 |
140606 |
721.00 |
742.25 |
718.75 |
740.25 |
+20.25 |
5,818 |
32,249 |
+1,262 |
Dec14 |
140606 |
731.75 |
752.00 |
729.50 |
749.75 |
+18.50 |
4,780 |
35,826 |
+565 |
Mar15 |
140606 |
738.00 |
756.50 |
735.75 |
754.75 |
+19.00 |
673 |
4,549 |
+151 |
May15 |
140606 |
747.25 |
753.75 |
734.75 |
753.75 |
+19.00 |
342 |
769 |
+248 |
Jul15 |
140606 |
733.25 |
746.75 |
727.00 |
746.75 |
+19.75 |
1,103 |
3,861 |
+250 |
Total Volume and Open Interest |
25,285 |
143,600 |
-1,335 |
Wheat(MGE) |
Jul14 |
140606 |
690.50 |
711.00 |
689.75 |
709.25 |
+18.75 |
3,846 |
27,914 |
-952 |
Sep14 |
140606 |
698.00 |
717.25 |
698.00 |
716.00 |
+17.25 |
2,480 |
18,788 |
+709 |
Dec14 |
140606 |
711.00 |
728.00 |
709.00 |
726.75 |
+16.50 |
1,869 |
18,589 |
+83 |
Mar15 |
140606 |
719.00 |
736.50 |
719.00 |
736.25 |
+17.50 |
264 |
5,424 |
-41 |
May15 |
140606 |
738.50 |
738.50 |
738.50 |
738.50 |
+16.25 |
20 |
510 |
-3 |
Total Volume and Open Interest |
8,513 |
71,721 |
-188 |
Oats(CBOT) |
Jul14 |
140606 |
356.25 |
358.00 |
353.50 |
356.75 |
+0.50 |
277 |
4,127 |
+69 |
Sep14 |
140606 |
338.00 |
342.00 |
338.00 |
340.75 |
+2.50 |
13 |
1,230 |
+0 |
Dec14 |
140606 |
327.00 |
330.75 |
327.00 |
327.75 |
unch |
138 |
2,759 |
-2 |
Mar15 |
140606 |
322.50 |
322.50 |
319.50 |
319.75 |
+0.25 |
10 |
225 |
+7 |
Total Volume and Open Interest |
441 |
8,352 |
+77 |
Rough Rice(CBOT) |
Jul14 |
140606 |
14.10 |
14.24 |
14.08 |
14.18 |
+0.10 |
1,446 |
4,203 |
-142 |
Sep14 |
140606 |
13.84 |
13.97 |
13.82 |
13.90 |
+0.06 |
780 |
3,207 |
+204 |
Nov14 |
140606 |
13.96 |
14.04 |
13.96 |
14.02 |
+0.05 |
131 |
985 |
+44 |
Jan15 |
140606 |
14.12 |
14.16 |
14.12 |
14.16 |
+0.05 |
10 |
23 |
+4 |
Total Volume and Open Interest |
2,371 |
8,505 |
+112 |
Live Cattle(CME) |
Jun14 |
140606 |
139.500 |
140.935 |
139.235 |
140.130 |
+0.630 |
17,308 |
44,176 |
-6,815 |
Aug14 |
140606 |
141.130 |
142.000 |
140.750 |
141.300 |
-0.025 |
20,913 |
177,501 |
+899 |
Oct14 |
140606 |
144.600 |
145.300 |
144.350 |
144.500 |
-0.400 |
10,401 |
64,653 |
-37 |
Dec14 |
140606 |
147.285 |
147.750 |
147.000 |
147.300 |
-0.330 |
5,947 |
39,791 |
+1,040 |
Feb15 |
140606 |
148.950 |
149.500 |
148.750 |
149.150 |
-0.200 |
1,564 |
17,017 |
+357 |
Apr15 |
140606 |
150.130 |
150.685 |
149.735 |
150.500 |
-0.035 |
848 |
7,756 |
+268 |
Total Volume and Open Interest |
57,356 |
354,627 |
-4,073 |
Feeder Cattle(CME) |
Aug14 |
140606 |
199.735 |
200.900 |
199.550 |
200.535 |
+0.705 |
3,277 |
27,645 |
+225 |
Sep14 |
140606 |
200.250 |
201.150 |
199.950 |
200.880 |
+0.630 |
771 |
4,564 |
+60 |
Oct14 |
140606 |
200.250 |
201.200 |
200.000 |
200.830 |
+0.295 |
1,343 |
7,448 |
+100 |
Nov14 |
140606 |
199.750 |
200.550 |
199.500 |
200.485 |
+0.550 |
457 |
3,737 |
+81 |
Jan15 |
140606 |
195.830 |
196.235 |
195.035 |
195.880 |
+0.500 |
227 |
3,199 |
+78 |
Mar15 |
140606 |
194.500 |
195.400 |
194.080 |
195.400 |
+1.000 |
50 |
721 |
+27 |
Apr15 |
140606 |
195.150 |
196.000 |
195.100 |
195.800 |
+1.200 |
11 |
138 |
-3 |
Total Volume and Open Interest |
6,136 |
47,460 |
+568 |
Lean Hogs(CME) |
Jun14 |
140606 |
113.150 |
115.050 |
113.080 |
114.580 |
+1.600 |
8,462 |
25,815 |
-2,883 |
Jul14 |
140606 |
122.550 |
125.180 |
122.200 |
124.980 |
+2.800 |
15,517 |
60,950 |
-456 |
Aug14 |
140606 |
128.150 |
129.950 |
128.035 |
129.300 |
+1.100 |
10,404 |
60,398 |
+1,839 |
Oct14 |
140606 |
107.300 |
108.350 |
107.285 |
107.785 |
+0.535 |
3,947 |
46,504 |
+268 |
Dec14 |
140606 |
94.150 |
94.900 |
93.885 |
94.600 |
+0.700 |
3,238 |
37,262 |
+301 |
Feb15 |
140606 |
89.180 |
90.150 |
89.150 |
90.050 |
+1.015 |
901 |
13,155 |
+149 |
Apr15 |
140606 |
87.800 |
88.500 |
87.800 |
88.500 |
+0.750 |
145 |
7,677 |
+28 |
May15 |
140606 |
91.785 |
91.785 |
91.250 |
91.250 |
+0.500 |
2 |
402 |
-1 |
Total Volume and Open Interest |
42,717 |
255,615 |
-703 |
Class III Milk(CME) |
Jun14 |
140606 |
21.36 |
21.44 |
21.24 |
21.24 |
-0.13 |
447 |
4,686 |
+29 |
Jul14 |
140606 |
20.64 |
20.76 |
20.38 |
20.38 |
-0.32 |
272 |
3,863 |
+59 |
Aug14 |
140606 |
20.49 |
20.61 |
20.23 |
20.33 |
-0.22 |
192 |
3,170 |
+2 |
Sep14 |
140606 |
20.43 |
20.43 |
20.18 |
20.32 |
-0.03 |
37 |
2,687 |
-5 |
Oct14 |
140606 |
20.05 |
20.05 |
19.94 |
20.05 |
+0.05 |
16 |
2,258 |
+2 |
Total Volume and Open Interest |
1,097 |
24,350 |
-4,533 |
Cocoa(ICE) |
Jul14 |
140606 |
3090 |
3106 |
3058 |
3079 |
-13 |
20,463 |
67,410 |
-7,213 |
Sep14 |
140606 |
3087 |
3103 |
3059 |
3079 |
-8 |
16,091 |
69,331 |
+7,645 |
Dec14 |
140606 |
3089 |
3104 |
3067 |
3081 |
-8 |
3,364 |
48,096 |
+391 |
Mar15 |
140606 |
3080 |
3100 |
3072 |
3079 |
-7 |
1,140 |
27,698 |
+335 |
May15 |
140606 |
3089 |
3099 |
3075 |
3078 |
-4 |
219 |
5,418 |
+50 |
Jul15 |
140606 |
3091 |
3091 |
3072 |
3074 |
-3 |
4 |
3,785 |
+1 |
Sep15 |
140606 |
3073 |
3073 |
3073 |
3073 |
-1 |
42 |
934 |
+31 |
Total Volume and Open Interest |
41,379 |
223,198 |
+1,294 |
Coffee "C"(ICE) |
Jul14 |
140606 |
168.60 |
173.80 |
168.25 |
172.10 |
+2.95 |
10,760 |
61,764 |
-1,473 |
Sep14 |
140606 |
171.20 |
176.30 |
170.70 |
174.65 |
+3.00 |
6,311 |
43,517 |
+1,260 |
Dec14 |
140606 |
175.00 |
179.45 |
174.15 |
178.10 |
+3.05 |
2,622 |
30,601 |
-82 |
Mar15 |
140606 |
177.70 |
182.25 |
177.10 |
180.95 |
+3.05 |
575 |
16,357 |
+70 |
May15 |
140606 |
179.15 |
183.75 |
179.00 |
182.50 |
+3.00 |
92 |
4,117 |
+28 |
Jul15 |
140606 |
179.60 |
184.15 |
179.60 |
183.00 |
+3.05 |
97 |
1,317 |
+40 |
Total Volume and Open Interest |
20,574 |
165,307 |
-102 |
Orange Juice(ICE) |
Jul14 |
140606 |
163.95 |
164.35 |
163.05 |
163.40 |
-0.55 |
649 |
12,561 |
-52 |
Sep14 |
140606 |
166.70 |
166.70 |
165.70 |
166.00 |
-0.35 |
443 |
4,356 |
+144 |
Nov14 |
140606 |
167.50 |
167.70 |
167.00 |
167.40 |
+0.30 |
62 |
957 |
+52 |
Jan15 |
140606 |
168.40 |
169.40 |
168.30 |
168.90 |
+0.40 |
12 |
338 |
+5 |
Mar15 |
140606 |
170.25 |
170.25 |
170.25 |
170.25 |
+0.40 |
5 |
11 |
+5 |
May15 |
140606 |
170.25 |
170.25 |
170.25 |
170.25 |
+0.40 |
|
|
|
Total Volume and Open Interest |
1,171 |
18,223 |
+154 |
Sugar #11(ICE) |
Jul14 |
140606 |
16.85 |
16.99 |
16.77 |
16.92 |
+0.09 |
61,479 |
315,794 |
-12,720 |
Oct14 |
140606 |
17.64 |
17.78 |
17.56 |
17.72 |
+0.06 |
46,245 |
282,647 |
+8,350 |
Mar15 |
140606 |
18.73 |
18.82 |
18.59 |
18.76 |
+0.05 |
25,318 |
142,517 |
+4,998 |
May15 |
140606 |
18.73 |
18.86 |
18.63 |
18.80 |
+0.08 |
5,413 |
27,147 |
+644 |
Jul15 |
140606 |
18.75 |
18.86 |
18.62 |
18.81 |
+0.10 |
9,977 |
39,039 |
+2,025 |
Oct15 |
140606 |
18.87 |
19.01 |
18.79 |
18.96 |
+0.07 |
1,461 |
21,826 |
+469 |
Mar16 |
140606 |
19.27 |
19.37 |
19.20 |
19.35 |
+0.09 |
293 |
11,944 |
+190 |
May16 |
140606 |
19.21 |
19.31 |
19.18 |
19.31 |
+0.10 |
75 |
2,277 |
+1 |
Total Volume and Open Interest |
150,316 |
854,090 |
+3,976 |
London Cocoa(LCE) |
Jul14 |
140606 |
1956 |
1964 |
1951 |
1953 |
-5 |
11,095 |
54,208 |
-1,876 |
Sep14 |
140606 |
1945 |
1952 |
1939 |
1941 |
-4 |
10,410 |
69,137 |
+1,068 |
Dec14 |
140606 |
1927 |
1933 |
1922 |
1924 |
-2 |
2,576 |
53,460 |
+521 |
Mar15 |
140606 |
1918 |
1923 |
1912 |
1917 |
+1 |
2,234 |
62,036 |
+1,510 |
May15 |
140606 |
1907 |
1913 |
1907 |
1907 |
+1 |
206 |
19,489 |
+522 |
Jul15 |
140606 |
1903 |
1906 |
1900 |
1900 |
unch |
112 |
1,993 |
+55 |
Sep15 |
140606 |
1898 |
1899 |
1893 |
1893 |
unch |
180 |
1,270 |
+2 |
Total Volume and Open Interest |
27,219 |
262,859 |
+1,848 |
London Sugar(LCE) |
Aug14 |
140606 |
460.50 |
461.00 |
457.00 |
460.20 |
+0.10 |
4,384 |
39,007 |
-495 |
Oct14 |
140606 |
469.10 |
469.90 |
465.60 |
469.40 |
+0.70 |
1,105 |
23,982 |
+25 |
Dec14 |
140606 |
480.70 |
480.70 |
476.90 |
480.00 |
+0.50 |
235 |
8,700 |
+75 |
Mar15 |
140606 |
490.80 |
491.90 |
488.10 |
491.50 |
+0.20 |
345 |
6,510 |
+6 |
May15 |
140606 |
495.00 |
497.40 |
493.60 |
496.90 |
+0.50 |
144 |
2,366 |
-37 |
Total Volume and Open Interest |
6,536 |
82,826 |
-426 |
Cotton(ICE) |
Jul14 |
140606 |
85.55 |
85.68 |
84.72 |
84.78 |
-0.72 |
16,318 |
90,611 |
-4,568 |
Oct14 |
140606 |
77.01 |
77.60 |
76.85 |
77.50 |
+0.45 |
6 |
150 |
-4 |
Dec14 |
140606 |
77.52 |
78.20 |
77.03 |
78.00 |
+0.38 |
10,446 |
82,808 |
+2,656 |
Mar15 |
140606 |
77.40 |
78.62 |
77.27 |
78.40 |
+0.50 |
1,069 |
9,909 |
+381 |
May15 |
140606 |
78.47 |
79.54 |
78.31 |
79.38 |
+0.49 |
42 |
872 |
-1 |
Jul15 |
140606 |
80.15 |
80.42 |
80.15 |
80.34 |
+0.53 |
310 |
1,275 |
+214 |
Total Volume and Open Interest |
28,283 |
187,015 |
-1,230 |
Lumber(CME) |
Jul14 |
140606 |
305.1 |
307.8 |
303.1 |
306.5 |
+0.2 |
347 |
2,925 |
-30 |
Sep14 |
140606 |
304.6 |
305.8 |
302.5 |
302.9 |
-1.7 |
155 |
2,372 |
-7 |
Nov14 |
140606 |
307.1 |
310.0 |
304.0 |
305.0 |
-4.0 |
3 |
195 |
+1 |
Jan15 |
140606 |
312.0 |
316.0 |
312.0 |
312.0 |
-3.0 |
0 |
20 |
+0 |
Total Volume and Open Interest |
506 |
5,514 |
-35 |
Crude Oil(NYM) |
Jul14 |
140606 |
102.44 |
103.07 |
102.30 |
102.66 |
+0.18 |
208,540 |
273,093 |
-8,795 |
Aug14 |
140606 |
101.75 |
102.39 |
101.60 |
101.94 |
+0.13 |
71,112 |
188,506 |
+2,521 |
Sep14 |
140606 |
100.90 |
101.46 |
100.69 |
101.05 |
+0.10 |
44,706 |
149,662 |
-854 |
Oct14 |
140606 |
99.89 |
100.46 |
99.73 |
100.07 |
+0.08 |
27,015 |
91,803 |
+1,002 |
Nov14 |
140606 |
99.03 |
99.48 |
98.82 |
99.11 |
+0.04 |
12,355 |
55,669 |
+225 |
Dec14 |
140606 |
98.15 |
98.57 |
97.85 |
98.21 |
unch |
51,661 |
239,518 |
+3,049 |
Jan15 |
140606 |
97.29 |
97.67 |
97.04 |
97.32 |
-0.03 |
17,168 |
59,414 |
+2,626 |
Feb15 |
140606 |
96.41 |
96.67 |
96.21 |
96.45 |
-0.05 |
2,515 |
31,431 |
+137 |
Mar15 |
140606 |
95.53 |
95.96 |
95.51 |
95.66 |
-0.07 |
6,077 |
55,076 |
-606 |
Apr15 |
140606 |
95.13 |
95.13 |
94.65 |
94.90 |
-0.08 |
1,464 |
22,929 |
-66 |
May15 |
140606 |
94.01 |
94.25 |
94.01 |
94.23 |
-0.10 |
789 |
20,417 |
+56 |
Jun15 |
140606 |
93.54 |
93.93 |
93.35 |
93.64 |
-0.11 |
11,866 |
82,506 |
-482 |
Jul15 |
140606 |
93.00 |
93.00 |
92.98 |
92.98 |
-0.11 |
1,427 |
21,046 |
+245 |
Aug15 |
140606 |
92.39 |
92.39 |
92.39 |
92.39 |
-0.11 |
585 |
17,784 |
+179 |
Sep15 |
140606 |
91.91 |
91.91 |
91.91 |
91.91 |
-0.10 |
797 |
24,277 |
+66 |
Oct15 |
140606 |
91.49 |
91.49 |
91.49 |
91.49 |
-0.09 |
414 |
17,121 |
+318 |
Total Volume and Open Interest |
480,168 |
1,664,693 |
+650 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140606 |
102.425 |
103.075 |
102.325 |
102.650 |
+0.175 |
4,851 |
4,399 |
+121 |
Aug14 |
140606 |
101.700 |
102.375 |
101.700 |
101.950 |
+0.150 |
351 |
1,051 |
+202 |
Sep14 |
140606 |
101.425 |
101.425 |
100.825 |
101.050 |
+0.100 |
104 |
1,204 |
-37 |
Oct14 |
140606 |
100.425 |
100.425 |
100.075 |
100.075 |
+0.075 |
151 |
769 |
+54 |
Nov14 |
140606 |
99.100 |
99.100 |
99.100 |
99.100 |
+0.025 |
72 |
26 |
+15 |
Dec14 |
140606 |
97.950 |
98.200 |
97.900 |
98.200 |
unch |
31 |
559 |
+26 |
Jan15 |
140606 |
97.325 |
97.325 |
97.325 |
97.325 |
-0.025 |
6 |
5 |
+2 |
Feb15 |
140606 |
96.450 |
96.450 |
96.450 |
96.450 |
-0.050 |
0 |
1 |
+0 |
Mar15 |
140606 |
95.650 |
95.650 |
95.650 |
95.650 |
-0.075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,566 |
8,092 |
+383 |
NY Harbor ULSD(NYM) |
Jul14 |
140606 |
288.15 |
289.40 |
286.17 |
287.12 |
-0.85 |
59,871 |
83,234 |
+2,366 |
Aug14 |
140606 |
289.46 |
289.99 |
286.92 |
287.78 |
-0.84 |
26,933 |
39,166 |
+3,452 |
Sep14 |
140606 |
289.63 |
290.26 |
287.73 |
288.37 |
-0.82 |
14,283 |
31,418 |
+2,526 |
Oct14 |
140606 |
290.25 |
290.77 |
288.53 |
288.92 |
-0.80 |
6,754 |
14,818 |
+510 |
Nov14 |
140606 |
290.58 |
291.18 |
288.66 |
289.44 |
-0.78 |
3,741 |
9,842 |
+80 |
Dec14 |
140606 |
290.91 |
291.62 |
289.00 |
289.81 |
-0.78 |
11,579 |
29,043 |
+1,509 |
Jan15 |
140606 |
290.81 |
290.88 |
289.27 |
290.06 |
-0.77 |
1,006 |
11,309 |
+70 |
Feb15 |
140606 |
290.36 |
290.36 |
288.60 |
289.46 |
-0.76 |
581 |
5,388 |
+89 |
Mar15 |
140606 |
287.80 |
288.32 |
287.68 |
288.12 |
-0.80 |
1,554 |
7,484 |
+554 |
Apr15 |
140606 |
286.89 |
286.89 |
286.33 |
286.68 |
-0.83 |
473 |
4,038 |
+39 |
May15 |
140606 |
285.50 |
285.99 |
285.25 |
285.55 |
-0.82 |
576 |
2,649 |
+201 |
Jun15 |
140606 |
285.18 |
285.18 |
284.00 |
284.57 |
-0.80 |
1,889 |
15,280 |
+217 |
Jul15 |
140606 |
284.76 |
284.76 |
283.35 |
284.00 |
-0.76 |
704 |
1,347 |
+239 |
Aug15 |
140606 |
283.53 |
283.53 |
283.53 |
283.53 |
-0.75 |
17 |
725 |
+3 |
Total Volume and Open Interest |
131,176 |
269,615 |
+11,929 |
RBOB Gasoline(NYM) |
Jul14 |
140606 |
295.94 |
296.79 |
293.74 |
293.90 |
-1.73 |
53,716 |
116,294 |
-1,557 |
Aug14 |
140606 |
293.30 |
293.46 |
290.71 |
290.98 |
-1.42 |
29,141 |
50,774 |
+719 |
Sep14 |
140606 |
288.38 |
288.64 |
286.51 |
286.80 |
-1.16 |
16,975 |
39,072 |
+79 |
Oct14 |
140606 |
271.70 |
271.76 |
270.14 |
270.44 |
-0.83 |
9,074 |
31,721 |
+831 |
Nov14 |
140606 |
266.96 |
267.35 |
265.46 |
265.90 |
-0.67 |
4,338 |
18,900 |
+1,132 |
Dec14 |
140606 |
264.36 |
264.36 |
262.45 |
262.87 |
-0.69 |
5,295 |
26,385 |
+826 |
Jan15 |
140606 |
262.14 |
262.15 |
260.86 |
261.22 |
-0.72 |
1,256 |
9,424 |
+45 |
Feb15 |
140606 |
261.84 |
261.84 |
260.86 |
260.92 |
-0.73 |
701 |
5,411 |
+150 |
Mar15 |
140606 |
262.49 |
262.65 |
261.64 |
261.64 |
-0.69 |
623 |
4,053 |
+38 |
Apr15 |
140606 |
279.28 |
279.28 |
278.36 |
278.37 |
-0.77 |
490 |
3,697 |
-7 |
Total Volume and Open Interest |
122,434 |
309,471 |
+2,593 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140606 |
293.90 |
293.90 |
293.90 |
293.90 |
-1.70 |
0 |
1 |
+0 |
Aug14 |
140606 |
291.00 |
291.00 |
290.98 |
291.00 |
-1.40 |
|
|
|
Sep14 |
140606 |
286.80 |
286.80 |
286.80 |
286.80 |
-1.20 |
|
|
|
Oct14 |
140606 |
270.40 |
270.44 |
270.40 |
270.40 |
-0.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul14 |
140606 |
4.701 |
4.736 |
4.679 |
4.710 |
+0.009 |
74,951 |
220,074 |
-1,142 |
Aug14 |
140606 |
4.688 |
4.727 |
4.669 |
4.700 |
+0.014 |
20,512 |
72,656 |
+747 |
Sep14 |
140606 |
4.670 |
4.701 |
4.645 |
4.676 |
+0.019 |
15,207 |
81,274 |
+546 |
Oct14 |
140606 |
4.657 |
4.690 |
4.633 |
4.666 |
+0.021 |
20,903 |
99,992 |
+2,550 |
Nov14 |
140606 |
4.688 |
4.722 |
4.668 |
4.700 |
+0.025 |
9,947 |
45,648 |
+1,366 |
Dec14 |
140606 |
4.773 |
4.793 |
4.744 |
4.774 |
+0.022 |
3,950 |
73,928 |
+455 |
Jan15 |
140606 |
4.825 |
4.849 |
4.795 |
4.831 |
+0.025 |
6,748 |
71,355 |
+1,419 |
Feb15 |
140606 |
4.779 |
4.805 |
4.759 |
4.790 |
+0.023 |
1,233 |
29,461 |
+211 |
Mar15 |
140606 |
4.683 |
4.699 |
4.648 |
4.687 |
+0.028 |
5,926 |
53,138 |
+68 |
Apr15 |
140606 |
4.179 |
4.204 |
4.161 |
4.194 |
+0.021 |
4,794 |
60,512 |
+882 |
May15 |
140606 |
4.148 |
4.160 |
4.122 |
4.155 |
+0.019 |
1,000 |
26,910 |
-151 |
Jun15 |
140606 |
4.155 |
4.176 |
4.138 |
4.171 |
+0.019 |
224 |
17,541 |
+17 |
Jul15 |
140606 |
4.168 |
4.197 |
4.168 |
4.195 |
+0.019 |
159 |
10,788 |
+9 |
Aug15 |
140606 |
4.159 |
4.193 |
4.159 |
4.190 |
+0.018 |
53 |
13,233 |
+30 |
Sep15 |
140606 |
4.155 |
4.174 |
4.155 |
4.174 |
+0.016 |
36 |
8,479 |
-15 |
Oct15 |
140606 |
4.165 |
4.195 |
4.165 |
4.193 |
+0.016 |
590 |
24,172 |
+137 |
Total Volume and Open Interest |
167,927 |
994,223 |
+7,728 |
Brent Crude Oil(ICE) |
Jul14 |
140606 |
108.85 |
109.31 |
108.46 |
108.61 |
-0.18 |
211,086 |
202,886 |
-15,572 |
Aug14 |
140606 |
108.20 |
108.60 |
107.71 |
107.86 |
-0.25 |
167,922 |
284,246 |
-278 |
Sep14 |
140606 |
107.55 |
107.87 |
107.00 |
107.16 |
-0.28 |
100,878 |
241,507 |
+20,888 |
Oct14 |
140606 |
107.09 |
107.35 |
106.46 |
106.61 |
-0.32 |
30,712 |
95,565 |
+1,072 |
Nov14 |
140606 |
106.69 |
106.92 |
106.05 |
106.18 |
-0.36 |
14,348 |
66,976 |
-72 |
Dec14 |
140606 |
106.26 |
106.50 |
105.62 |
105.78 |
-0.38 |
60,023 |
173,193 |
+2,733 |
Jan15 |
140606 |
105.79 |
106.00 |
105.26 |
105.39 |
-0.40 |
8,436 |
50,402 |
-4 |
Feb15 |
140606 |
105.49 |
105.58 |
104.91 |
104.98 |
-0.42 |
4,102 |
33,018 |
+883 |
Mar15 |
140606 |
105.14 |
105.21 |
104.47 |
104.58 |
-0.47 |
3,800 |
36,412 |
+1,104 |
Apr15 |
140606 |
104.30 |
104.30 |
104.00 |
104.19 |
-0.50 |
448 |
22,818 |
-19 |
May15 |
140606 |
103.84 |
103.84 |
103.84 |
103.84 |
-0.50 |
633 |
17,244 |
+149 |
Jun15 |
140606 |
103.90 |
104.19 |
103.37 |
103.49 |
-0.49 |
8,389 |
82,865 |
+648 |
Jul15 |
140606 |
103.19 |
103.19 |
103.19 |
103.19 |
-0.50 |
372 |
18,035 |
+34 |
Aug15 |
140606 |
102.80 |
102.83 |
102.75 |
102.83 |
-0.51 |
324 |
12,394 |
+182 |
Total Volume and Open Interest |
630,216 |
1,590,509 |
+12,860 |
Gas Oil(ICE) |
Jun14 |
140606 |
890.00 |
892.75 |
882.50 |
884.00 |
+0.25 |
39,706 |
50,030 |
-7,912 |
Jul14 |
140606 |
892.00 |
895.00 |
884.50 |
886.00 |
unch |
76,861 |
109,945 |
+2,498 |
Aug14 |
140606 |
894.50 |
897.00 |
887.25 |
888.50 |
unch |
45,749 |
66,024 |
+5,783 |
Sep14 |
140606 |
897.25 |
898.75 |
889.00 |
890.50 |
+0.25 |
28,580 |
45,024 |
-681 |
Oct14 |
140606 |
897.00 |
899.50 |
890.50 |
891.75 |
+0.50 |
18,537 |
34,445 |
-1,497 |
Nov14 |
140606 |
896.75 |
898.00 |
890.25 |
891.50 |
+0.50 |
7,768 |
27,461 |
+1,005 |
Dec14 |
140606 |
894.00 |
897.00 |
888.75 |
890.00 |
+0.50 |
21,630 |
66,061 |
-3,820 |
Jan15 |
140606 |
892.25 |
894.25 |
886.75 |
888.00 |
+0.25 |
2,313 |
16,130 |
+862 |
Total Volume and Open Interest |
241,144 |
415,120 |
-3,762 |
Ethanol(CBOT) |
Jul14 |
140606 |
2.100 |
2.172 |
2.095 |
2.155 |
+0.050 |
692 |
1,686 |
+0 |
Aug14 |
140606 |
2.023 |
2.080 |
2.023 |
2.073 |
+0.049 |
743 |
1,268 |
-88 |
Sep14 |
140606 |
1.920 |
1.995 |
1.920 |
1.991 |
+0.048 |
479 |
802 |
+103 |
Oct14 |
140606 |
1.881 |
1.931 |
1.881 |
1.931 |
+0.048 |
327 |
732 |
-16 |
Nov14 |
140606 |
1.834 |
1.863 |
1.833 |
1.861 |
+0.033 |
299 |
475 |
+20 |
Dec14 |
140606 |
1.781 |
1.823 |
1.781 |
1.822 |
+0.030 |
181 |
596 |
+24 |
Jan15 |
140606 |
1.756 |
1.786 |
1.753 |
1.786 |
+0.036 |
60 |
499 |
+32 |
Feb15 |
140606 |
1.725 |
1.771 |
1.725 |
1.771 |
+0.036 |
14 |
197 |
+11 |
Total Volume and Open Interest |
2,860 |
6,568 |
+17 |
WTI Crude Oil(ICE) |
Jul14 |
140606 |
102.42 |
103.07 |
102.30 |
102.66 |
+0.18 |
49,569 |
75,861 |
-515 |
Aug14 |
140606 |
101.74 |
102.36 |
101.60 |
101.94 |
+0.13 |
29,420 |
53,464 |
+1,022 |
Sep14 |
140606 |
100.86 |
101.44 |
100.70 |
101.05 |
+0.10 |
12,279 |
39,538 |
-248 |
Oct14 |
140606 |
100.11 |
100.43 |
100.05 |
100.07 |
+0.08 |
4,756 |
20,620 |
+872 |
Nov14 |
140606 |
99.32 |
99.32 |
99.11 |
99.11 |
+0.04 |
2,615 |
14,651 |
+456 |
Dec14 |
140606 |
98.10 |
98.46 |
97.85 |
98.21 |
unch |
11,610 |
107,684 |
+105 |
Jan15 |
140606 |
97.49 |
97.49 |
97.20 |
97.32 |
-0.03 |
1,785 |
11,368 |
-230 |
Feb15 |
140606 |
96.45 |
96.45 |
96.45 |
96.45 |
-0.05 |
341 |
3,607 |
+13 |
Mar15 |
140606 |
95.66 |
95.66 |
95.66 |
95.66 |
-0.07 |
548 |
14,388 |
+74 |
Apr15 |
140606 |
94.90 |
94.90 |
94.90 |
94.90 |
-0.08 |
314 |
1,663 |
+112 |
May15 |
140606 |
94.23 |
94.23 |
94.23 |
94.23 |
-0.10 |
207 |
1,920 |
+5 |
Jun15 |
140606 |
93.64 |
93.64 |
93.64 |
93.64 |
-0.11 |
1,075 |
32,656 |
-327 |
Jul15 |
140606 |
92.98 |
92.98 |
92.98 |
92.98 |
-0.11 |
132 |
1,626 |
+54 |
Aug15 |
140606 |
92.55 |
92.55 |
92.39 |
92.39 |
-0.11 |
168 |
1,329 |
+94 |
Sep15 |
140606 |
91.91 |
91.91 |
91.91 |
91.91 |
-0.10 |
162 |
6,425 |
+41 |
Oct15 |
140606 |
91.49 |
91.49 |
91.49 |
91.49 |
-0.09 |
24 |
429 |
+7 |
Total Volume and Open Interest |
118,972 |
516,535 |
+2,044 |
US Dollar Index(ICE) |
Jun14 |
140606 |
80.400 |
80.555 |
80.265 |
80.427 |
+0.025 |
13,360 |
47,893 |
-1,010 |
Sep14 |
140606 |
80.500 |
80.665 |
80.375 |
80.530 |
+0.018 |
1,291 |
5,788 |
+929 |
Dec14 |
140606 |
80.635 |
80.745 |
80.575 |
80.655 |
+0.018 |
2 |
227 |
+2 |
Total Volume and Open Interest |
14,657 |
53,928 |
-83 |
Australian Dollar(CME) |
Jun14 |
140606 |
93.33 |
93.55 |
93.14 |
93.34 |
+0.02 |
61,724 |
106,785 |
+52 |
Sep14 |
140606 |
92.70 |
92.95 |
92.57 |
92.75 |
+0.02 |
1,199 |
4,274 |
+132 |
Dec14 |
140606 |
92.09 |
92.32 |
92.07 |
92.18 |
+0.02 |
3 |
23 |
-1 |
Total Volume and Open Interest |
62,927 |
111,094 |
+183 |
British Pound(CME) |
Jun14 |
140606 |
168.14 |
168.47 |
167.80 |
168.10 |
-0.04 |
73,953 |
230,117 |
+2,940 |
Sep14 |
140606 |
168.01 |
168.34 |
167.69 |
167.98 |
-0.04 |
1,904 |
12,541 |
+326 |
Dec14 |
140606 |
167.93 |
167.93 |
167.60 |
167.84 |
-0.04 |
172 |
248 |
+160 |
Total Volume and Open Interest |
76,029 |
243,030 |
+3,426 |
Canadian Dollar(CME) |
Jun14 |
140606 |
91.51 |
91.67 |
91.32 |
91.47 |
-0.03 |
57,607 |
115,198 |
-831 |
Sep14 |
140606 |
91.33 |
91.43 |
91.12 |
91.27 |
-0.03 |
7,285 |
15,889 |
+5,394 |
Dec14 |
140606 |
91.09 |
91.16 |
91.00 |
91.07 |
-0.03 |
146 |
2,885 |
-45 |
Mar15 |
140606 |
90.86 |
90.90 |
90.86 |
90.86 |
-0.04 |
9 |
519 |
+1 |
Total Volume and Open Interest |
65,048 |
134,795 |
+4,520 |
Japanese Yen(CME) |
Jun14 |
140606 |
97.65 |
97.93 |
97.45 |
97.53 |
-0.08 |
102,943 |
172,829 |
+8,185 |
Sep14 |
140606 |
97.69 |
97.98 |
97.52 |
97.59 |
-0.08 |
3,701 |
8,083 |
+1,169 |
Dec14 |
140606 |
97.85 |
97.94 |
97.65 |
97.65 |
-0.08 |
22 |
163 |
+10 |
Total Volume and Open Interest |
106,667 |
181,152 |
+9,348 |
Swiss Franc(CME) |
Jun14 |
140606 |
112.18 |
112.24 |
111.72 |
111.96 |
-0.20 |
26,408 |
46,862 |
+652 |
Sep14 |
140606 |
112.28 |
112.31 |
111.82 |
112.05 |
-0.21 |
576 |
2,668 |
+121 |
Dec14 |
140606 |
112.16 |
112.37 |
112.16 |
112.16 |
-0.21 |
0 |
174 |
+0 |
Total Volume and Open Interest |
26,984 |
49,709 |
+773 |
EuroFX(CME) |
Jun14 |
140606 |
136.62 |
136.77 |
136.21 |
136.47 |
-0.11 |
149,928 |
244,200 |
+627 |
Sep14 |
140606 |
136.64 |
136.79 |
136.23 |
136.49 |
-0.11 |
5,896 |
32,287 |
+1,288 |
Dec14 |
140606 |
136.67 |
136.80 |
136.30 |
136.53 |
-0.10 |
162 |
5,942 |
+78 |
Total Volume and Open Interest |
155,989 |
282,741 |
+1,994 |
Mexican Peso(CME) |
Jun14 |
140606 |
776.75 |
779.50 |
772.50 |
773.25 |
-2.75 |
15,953 |
131,069 |
+1,691 |
Jul14 |
140606 |
771.75 |
774.50 |
771.75 |
771.75 |
-2.75 |
|
|
|
Total Volume and Open Interest |
16,290 |
164,516 |
+1,869 |
Brazilian Real(CME) |
Jul14 |
140606 |
439.10 |
443.65 |
439.10 |
441.45 |
+3.10 |
785 |
6,986 |
+37 |
Aug14 |
140606 |
438.25 |
439.55 |
437.35 |
437.35 |
+3.15 |
62 |
238 |
+4 |
Sep14 |
140606 |
434.00 |
435.75 |
433.80 |
433.80 |
+3.10 |
542 |
6,657 |
-54 |
Oct14 |
140606 |
430.00 |
430.00 |
426.90 |
430.00 |
+3.10 |
|
|
|
Total Volume and Open Interest |
1,389 |
26,125 |
-13 |
30-Year T-Bonds(CBOT) |
Jun14 |
140606 |
136~100 |
137~050 |
136~030 |
136~090 |
unch |
24,720 |
42,477 |
-10,603 |
Sep14 |
140606 |
135~110 |
136~100 |
135~060 |
135~120 |
-0~010 |
341,500 |
656,166 |
-9,451 |
Dec14 |
140606 |
134~060 |
134~060 |
133~270 |
134~050 |
-0~010 |
0 |
52 |
+0 |
Total Volume and Open Interest |
366,220 |
698,695 |
-20,054 |
10-Year T-Notes(CBOT) |
Jun14 |
140606 |
125~135 |
125~255 |
125~060 |
125~075 |
-0~040 |
51,300 |
46,143 |
-26,347 |
Sep14 |
140606 |
124~165 |
124~310 |
124~095 |
124~115 |
-0~050 |
1,402,154 |
2,540,739 |
+32,513 |
Dec14 |
140606 |
123~190 |
123~240 |
123~190 |
123~190 |
-0~050 |
2 |
3 |
+2 |
Total Volume and Open Interest |
1,453,458 |
2,586,887 |
+6,170 |
5-Year T-Notes(CBOT) |
Jun14 |
140606 |
120~016 |
120~080 |
119~286 |
119~294 |
-0~042 |
33,617 |
64,786 |
-8,277 |
Sep14 |
140606 |
119~090 |
119~156 |
119~034 |
119~042 |
-0~044 |
631,715 |
1,946,212 |
-24,446 |
Dec14 |
140606 |
118~070 |
118~070 |
118~070 |
118~070 |
-0~044 |
|
|
|
Total Volume and Open Interest |
665,332 |
2,010,998 |
-32,723 |
2 Year T-Notes(CBOT) |
Jun14 |
140606 |
110~036 |
110~036 |
110~016 |
110~022 |
-0~010 |
66,495 |
29,188 |
-37,815 |
Sep14 |
140606 |
109~274 |
109~282 |
109~252 |
109~254 |
-0~016 |
287,541 |
1,036,897 |
+5,721 |
Dec14 |
140606 |
109~174 |
109~192 |
109~174 |
109~174 |
-0~016 |
|
|
|
Total Volume and Open Interest |
354,036 |
1,066,085 |
-32,094 |
Eurodollars(CME) |
Jun14 |
140606 |
99.772 |
99.775 |
99.770 |
99.772 |
-0.003 |
91,117 |
683,015 |
-13,857 |
Sep14 |
140606 |
99.770 |
99.770 |
99.760 |
99.765 |
-0.005 |
109,937 |
720,265 |
-16,779 |
Dec14 |
140606 |
99.745 |
99.750 |
99.735 |
99.740 |
-0.005 |
86,718 |
899,965 |
-2,499 |
Mar15 |
140606 |
99.670 |
99.685 |
99.660 |
99.665 |
-0.010 |
180,217 |
980,795 |
+2,187 |
Jun15 |
140606 |
99.525 |
99.540 |
99.500 |
99.505 |
-0.020 |
247,049 |
1,043,885 |
-15,368 |
Sep15 |
140606 |
99.325 |
99.345 |
99.295 |
99.300 |
-0.030 |
287,040 |
1,128,128 |
-3,294 |
Dec15 |
140606 |
99.095 |
99.125 |
99.050 |
99.055 |
-0.040 |
280,389 |
1,456,597 |
-20,838 |
Mar16 |
140606 |
98.840 |
98.875 |
98.790 |
98.795 |
-0.045 |
209,459 |
1,008,589 |
-4,193 |
Jun16 |
140606 |
98.560 |
98.600 |
98.510 |
98.515 |
-0.045 |
325,352 |
768,782 |
-51,473 |
Sep16 |
140606 |
98.280 |
98.320 |
98.220 |
98.230 |
-0.045 |
218,968 |
532,753 |
-21,011 |
Dec16 |
140606 |
98.010 |
98.060 |
97.950 |
97.960 |
-0.045 |
268,228 |
783,487 |
-15,466 |
Mar17 |
140606 |
97.780 |
97.830 |
97.725 |
97.730 |
-0.045 |
127,962 |
503,966 |
+6,974 |
Jun17 |
140606 |
97.555 |
97.610 |
97.495 |
97.510 |
-0.035 |
118,202 |
267,065 |
+9,497 |
Sep17 |
140606 |
97.355 |
97.415 |
97.310 |
97.320 |
-0.030 |
82,168 |
214,628 |
+6,406 |
Dec17 |
140606 |
97.170 |
97.230 |
97.135 |
97.135 |
-0.025 |
62,943 |
203,610 |
-2,297 |
Mar18 |
140606 |
97.010 |
97.070 |
96.980 |
96.980 |
-0.020 |
47,249 |
134,180 |
+13 |
Jun18 |
140606 |
96.855 |
96.915 |
96.825 |
96.830 |
-0.015 |
47,176 |
134,402 |
-5,391 |
Sep18 |
140606 |
96.720 |
96.780 |
96.690 |
96.700 |
-0.010 |
26,969 |
56,462 |
-1,577 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140606 |
148~20 |
149~17 |
148~06 |
148~17 |
-0~03 |
7,031 |
65,439 |
-2,350 |
Sep14 |
140606 |
147~11 |
148~14 |
146~29 |
147~10 |
-0~03 |
76,735 |
475,079 |
-2,132 |
Dec14 |
140606 |
147~10 |
147~10 |
147~10 |
147~10 |
-0~03 |
|
|
|
Total Volume and Open Interest |
83,766 |
540,518 |
-4,482 |
30 Day Federal Funds(CBOT) |
Jun14 |
140606 |
99.908 |
99.910 |
99.908 |
99.908 |
unch |
2,558 |
27,415 |
+1,137 |
Jul14 |
140606 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
786 |
27,708 |
+63 |
Aug14 |
140606 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
692 |
17,850 |
-148 |
Sep14 |
140606 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
1,567 |
22,526 |
+513 |
Oct14 |
140606 |
99.890 |
99.895 |
99.885 |
99.890 |
unch |
1,832 |
15,936 |
+407 |
Nov14 |
140606 |
99.885 |
99.885 |
99.880 |
99.880 |
unch |
2,891 |
14,110 |
-107 |
Total Volume and Open Interest |
38,457 |
355,161 |
+9,468 |
3-Mth Euro-Yen(CME) |
Jun14 |
140606 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140606 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140606 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140606 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140606 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140606 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140606 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140606 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140606 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140606 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140605 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140605 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140605 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140605 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140605 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140605 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140605 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140605 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140605 |
145.32 |
145.34 |
145.29 |
145.34 |
unch |
8,029 |
17,415 |
-2,386 |
Sep14 |
140605 |
145.00 |
145.04 |
144.96 |
145.04 |
unch |
3,884 |
3,254 |
+2,394 |
Dec14 |
140605 |
144.47 |
144.47 |
144.47 |
144.47 |
unch |
|
|
|
Total Volume and Open Interest |
11,913 |
20,669 |
+8 |
Euro-Bund(EUREX) |
Jun14 |
140606 |
146.49 |
146.86 |
146.40 |
146.77 |
+0.58 |
1,184,002 |
179,951 |
-311,409 |
Sep14 |
140606 |
145.25 |
145.99 |
145.16 |
145.64 |
+0.63 |
922,626 |
1,009,901 |
+281,567 |
Dec14 |
140606 |
143.50 |
143.75 |
143.50 |
143.75 |
+0.75 |
2 |
5 |
+2 |
Total Volume and Open Interest |
2,106,630 |
1,189,857 |
-29,840 |
Euro-Bobl(EUREX) |
Jun14 |
140606 |
126.88 |
127.18 |
126.88 |
127.10 |
+0.26 |
930,096 |
117,111 |
-242,952 |
Sep14 |
140606 |
127.68 |
128.09 |
127.64 |
127.89 |
+0.27 |
687,055 |
767,463 |
+224,016 |
Dec14 |
140606 |
127.11 |
127.11 |
127.11 |
127.11 |
+0.27 |
|
|
|
Total Volume and Open Interest |
1,617,151 |
884,574 |
-18,936 |
3-Mth Euribor(EUREX) |
Jun14 |
140606 |
99.770 |
99.770 |
99.750 |
99.755 |
-0.020 |
2 |
1,626 |
+0 |
Sep14 |
140606 |
99.800 |
99.800 |
99.785 |
99.795 |
-0.015 |
0 |
4,165 |
-5 |
Dec14 |
140606 |
99.810 |
99.815 |
99.800 |
99.815 |
-0.005 |
0 |
2,281 |
+0 |
Total Volume and Open Interest |
45 |
31,388 |
-2 |
Long Gilt(LIFFE) |
Jun14 |
140606 |
110~20 |
111~03 |
110~20 |
110~23 |
+0~06 |
1,550 |
20,213 |
-5,267 |
Sep14 |
140606 |
109~26 |
110~07 |
109~21 |
109~26 |
+0~06 |
175,783 |
366,360 |
-2,728 |
Total Volume and Open Interest |
177,333 |
386,573 |
-7,995 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140606 |
99.47 |
99.47 |
99.46 |
99.47 |
unch |
11,996 |
340,438 |
-94 |
Sep14 |
140606 |
99.43 |
99.43 |
99.42 |
99.43 |
+0.01 |
42,573 |
414,581 |
+2,725 |
Dec14 |
140606 |
99.29 |
99.30 |
99.28 |
99.29 |
+0.02 |
43,707 |
409,733 |
+7,376 |
Mar15 |
140606 |
99.09 |
99.11 |
99.08 |
99.10 |
+0.02 |
56,968 |
355,629 |
+1,192 |
Jun15 |
140606 |
98.88 |
98.90 |
98.86 |
98.88 |
+0.02 |
67,083 |
316,605 |
-1,394 |
Sep15 |
140606 |
98.65 |
98.67 |
98.63 |
98.65 |
+0.01 |
40,346 |
290,359 |
+993 |
Total Volume and Open Interest |
444,496 |
3,267,221 |
+8,982 |
3-Mth Euribor(LIFFE) |
Jun14 |
140606 |
99.770 |
99.780 |
99.745 |
99.750 |
-0.025 |
476,181 |
441,635 |
-9,249 |
Sep14 |
140606 |
99.805 |
99.815 |
99.785 |
99.795 |
-0.015 |
308,874 |
428,435 |
+10,877 |
Dec14 |
140606 |
99.820 |
99.830 |
99.800 |
99.815 |
-0.005 |
212,836 |
413,341 |
+1,929 |
Total Volume and Open Interest |
2,344,920 |
3,831,405 |
+48,792 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140606 |
97.31 |
97.32 |
97.31 |
97.32 |
unch |
3,006 |
72,486 |
-6,487 |
Sep14 |
140606 |
97.33 |
97.34 |
97.32 |
97.34 |
+0.01 |
12,002 |
198,422 |
-4,477 |
Dec14 |
140606 |
97.32 |
97.33 |
97.32 |
97.33 |
unch |
20,251 |
211,924 |
-1,161 |
Mar15 |
140606 |
97.28 |
97.29 |
97.26 |
97.29 |
+0.01 |
21,513 |
182,178 |
-90 |
Jun15 |
140606 |
97.20 |
97.21 |
97.17 |
97.20 |
unch |
18,210 |
124,231 |
-2,522 |
Sep15 |
140606 |
97.09 |
97.10 |
97.06 |
97.09 |
unch |
8,206 |
93,384 |
+3,614 |
Dec15 |
140606 |
96.97 |
96.98 |
96.94 |
96.97 |
unch |
3,471 |
53,192 |
+477 |
Mar16 |
140606 |
96.87 |
96.88 |
96.83 |
96.87 |
unch |
3,912 |
32,754 |
+1,694 |
Jun16 |
140606 |
96.73 |
96.77 |
96.73 |
96.77 |
unch |
1,024 |
3,939 |
+420 |
Sep16 |
140606 |
96.62 |
96.68 |
96.62 |
96.68 |
unch |
572 |
1,868 |
+70 |
Total Volume and Open Interest |
92,172 |
974,945 |
-8,462 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140606 |
96.24 |
96.24 |
96.16 |
96.23 |
unch |
106,501 |
645,708 |
-1,080 |
Sep14 |
140606 |
96.20 |
96.22 |
96.20 |
96.21 |
unch |
62 |
126 |
+59 |
Total Volume and Open Interest |
106,563 |
645,834 |
-1,021 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140606 |
97.17 |
97.18 |
97.12 |
97.17 |
unch |
221,230 |
710,149 |
+8,188 |
Sep14 |
140606 |
97.10 |
97.12 |
97.10 |
97.11 |
unch |
200 |
218 |
+200 |
Total Volume and Open Interest |
221,430 |
710,367 |
+8,388 |
Gold(CMX) |
Jun14 |
140606 |
1253.4 |
1256.6 |
1246.3 |
1252.1 |
-0.9 |
604 |
1,917 |
-1,476 |
Aug14 |
140606 |
1253.7 |
1258.2 |
1245.7 |
1252.5 |
-0.8 |
76,990 |
252,124 |
+2,063 |
Oct14 |
140606 |
1253.8 |
1257.5 |
1246.6 |
1252.8 |
-0.8 |
229 |
14,513 |
+114 |
Dec14 |
140606 |
1254.3 |
1258.8 |
1247.0 |
1253.2 |
-0.8 |
986 |
54,220 |
+295 |
Feb15 |
140606 |
1256.3 |
1256.6 |
1253.7 |
1253.7 |
-0.8 |
12 |
7,057 |
+2 |
Apr15 |
140606 |
1249.4 |
1254.1 |
1249.4 |
1254.1 |
-0.8 |
1,314 |
7,990 |
-286 |
Jun15 |
140606 |
1254.5 |
1254.5 |
1254.5 |
1254.5 |
-0.8 |
52 |
7,629 |
+47 |
Aug15 |
140606 |
1255.2 |
1255.2 |
1255.2 |
1255.2 |
-0.8 |
0 |
4,732 |
+0 |
Oct15 |
140606 |
1256.0 |
1256.0 |
1256.0 |
1256.0 |
-0.9 |
0 |
638 |
+0 |
Dec15 |
140606 |
1251.3 |
1257.8 |
1251.3 |
1257.0 |
-0.9 |
39 |
11,546 |
+15 |
Feb16 |
140606 |
1258.4 |
1258.4 |
1258.4 |
1258.4 |
-0.9 |
0 |
848 |
+0 |
Apr16 |
140606 |
1260.1 |
1260.1 |
1260.1 |
1260.1 |
-0.9 |
|
|
|
Total Volume and Open Interest |
80,368 |
382,924 |
+783 |
Silver(CMX) |
Jul14 |
140606 |
1904.0 |
1920.0 |
1888.0 |
1899.1 |
-9.2 |
23,660 |
102,826 |
-3,231 |
Sep14 |
140606 |
1907.5 |
1923.5 |
1892.0 |
1903.1 |
-9.1 |
2,745 |
17,905 |
+1,829 |
Dec14 |
140606 |
1916.0 |
1924.0 |
1900.0 |
1908.1 |
-8.9 |
662 |
16,892 |
-21 |
Mar15 |
140606 |
1922.5 |
1922.5 |
1912.5 |
1912.5 |
-8.8 |
113 |
4,112 |
+44 |
May15 |
140606 |
1924.0 |
1924.0 |
1915.3 |
1915.3 |
-8.7 |
38 |
1,247 |
-5 |
Jul15 |
140606 |
1918.0 |
1918.0 |
1918.0 |
1918.0 |
-8.6 |
0 |
2,849 |
+0 |
Sep15 |
140606 |
1920.7 |
1920.7 |
1920.7 |
1920.7 |
-8.6 |
0 |
525 |
+0 |
Total Volume and Open Interest |
27,330 |
159,656 |
-1,406 |
Platinum(NYMEX) |
Jul14 |
140606 |
1447.8 |
1458.4 |
1442.9 |
1453.0 |
+7.9 |
12,289 |
59,686 |
-1,409 |
Oct14 |
140606 |
1446.8 |
1458.6 |
1443.8 |
1453.5 |
+8.1 |
798 |
9,205 |
+524 |
Jan15 |
140606 |
1458.2 |
1458.2 |
1453.8 |
1453.8 |
+8.1 |
3 |
96 |
+0 |
Apr15 |
140606 |
1453.8 |
1453.8 |
1453.8 |
1453.8 |
+8.1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,090 |
68,990 |
-885 |
Palladium(NYMEX) |
Jun14 |
140606 |
845.50 |
845.90 |
838.00 |
843.95 |
+5.10 |
60 |
334 |
-11 |
Sep14 |
140606 |
839.70 |
846.40 |
836.70 |
844.25 |
+4.80 |
2,957 |
39,979 |
-184 |
Dec14 |
140606 |
840.80 |
845.30 |
840.80 |
844.20 |
+4.80 |
59 |
578 |
+44 |
Total Volume and Open Interest |
3,076 |
40,907 |
-151 |
Copper(CMX) |
Jul14 |
140606 |
309.25 |
309.40 |
302.60 |
305.10 |
-3.95 |
50,130 |
87,623 |
+393 |
Sep14 |
140606 |
309.00 |
309.00 |
302.50 |
305.00 |
-3.85 |
11,253 |
40,081 |
+712 |
Dec14 |
140606 |
308.55 |
308.70 |
302.45 |
305.00 |
-3.80 |
3,359 |
17,464 |
+296 |
Mar15 |
140606 |
308.60 |
308.60 |
304.50 |
305.40 |
-3.60 |
532 |
2,088 |
+371 |
May15 |
140606 |
305.90 |
305.90 |
304.95 |
305.75 |
-3.50 |
32 |
379 |
+11 |
Total Volume and Open Interest |
66,394 |
153,692 |
+1,909 |
DJIA Index(CBOT) |
Jun14 |
140606 |
16844 |
16935 |
16844 |
16932 |
+114 |
25 |
7,565 |
-14 |
Sep14 |
140606 |
16858 |
16858 |
16858 |
16858 |
+112 |
1 |
13 |
+0 |
Dec14 |
140606 |
16774 |
16774 |
16662 |
16774 |
+112 |
|
|
|
Mar15 |
140606 |
16695 |
16695 |
16583 |
16695 |
+112 |
|
|
|
Total Volume and Open Interest |
26 |
7,578 |
-14 |
E-mini DJIA Index(CBOT) |
Jun14 |
140606 |
16822 |
16940 |
16816 |
16932 |
+114 |
83,973 |
125,721 |
-177 |
Sep14 |
140606 |
16745 |
16866 |
16745 |
16858 |
+112 |
1,247 |
2,812 |
+927 |
Dec14 |
140606 |
16741 |
16774 |
16741 |
16774 |
+112 |
2 |
26 |
+0 |
Mar15 |
140606 |
16695 |
16695 |
16695 |
16695 |
+112 |
|
|
|
Total Volume and Open Interest |
85,222 |
128,559 |
+750 |
S & P 500(CME) |
Jun14 |
140606 |
1938.00 |
1949.50 |
1938.00 |
1949.30 |
+10.80 |
5,143 |
151,347 |
+2,156 |
Sep14 |
140606 |
1935.00 |
1942.10 |
1935.00 |
1941.90 |
+10.80 |
57 |
3,331 |
+4 |
Dec14 |
140606 |
1928.00 |
1934.40 |
1926.90 |
1934.30 |
+10.90 |
0 |
3,432 |
+0 |
Mar15 |
140606 |
1926.80 |
1926.90 |
1926.80 |
1926.80 |
+10.90 |
0 |
393 |
+0 |
Total Volume and Open Interest |
5,200 |
158,503 |
+2,160 |
S & P 500 E-Mini(Globex) |
Jun14 |
140606 |
1938.50 |
1949.50 |
1937.75 |
1949.25 |
+10.75 |
917,108 |
3,004,762 |
+5,670 |
Sep14 |
140606 |
1930.75 |
1942.50 |
1930.25 |
1942.00 |
+11.00 |
19,024 |
99,537 |
+13,062 |
Total Volume and Open Interest |
936,202 |
3,109,623 |
+18,769 |
NASDAQ 100(CME) |
Jun14 |
140606 |
3778.50 |
3800.00 |
3776.00 |
3798.00 |
+21.70 |
337 |
16,063 |
-207 |
Sep14 |
140606 |
3778.50 |
3790.80 |
3776.00 |
3790.80 |
+21.80 |
8 |
278 |
+4 |
Dec14 |
140606 |
3784.50 |
3784.50 |
3762.80 |
3784.50 |
+21.70 |
|
|
|
Total Volume and Open Interest |
345 |
16,341 |
-203 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140606 |
3777.50 |
3800.30 |
3775.80 |
3798.00 |
+21.70 |
188,803 |
356,936 |
+145 |
Sep14 |
140606 |
3770.00 |
3791.50 |
3765.50 |
3790.80 |
+21.80 |
1,583 |
12,088 |
+402 |
Total Volume and Open Interest |
190,386 |
369,082 |
+544 |
S & P Midcap 400(CME) |
Jun14 |
140606 |
1411.00 |
1411.00 |
1401.90 |
1411.00 |
+9.10 |
0 |
1,730 |
+0 |
Sep14 |
140606 |
1407.10 |
1407.10 |
1398.30 |
1407.10 |
+8.80 |
|
|
|
Dec14 |
140606 |
1403.00 |
1403.00 |
1394.20 |
1403.00 |
+8.80 |
|
|
|
Total Volume and Open Interest |
0 |
1,730 |
+0 |
Volatility Index(CBOE) |
Jun14 |
140606 |
12.65 |
12.70 |
11.95 |
12.00 |
-0.65 |
46,351 |
195,440 |
-5,662 |
Jul14 |
140606 |
14.00 |
14.05 |
13.25 |
13.30 |
-0.75 |
37,128 |
119,810 |
+9,155 |
Aug14 |
140606 |
14.90 |
14.92 |
14.15 |
14.25 |
-0.65 |
13,275 |
35,111 |
-1,193 |
Sep14 |
140606 |
15.73 |
15.75 |
15.00 |
15.15 |
-0.60 |
7,258 |
34,649 |
+645 |
Total Volume and Open Interest |
116,322 |
450,414 |
+3,853 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140606 |
15165 |
15210 |
15045 |
15205 |
+40 |
12,156 |
59,283 |
-71 |
Sep14 |
140606 |
15190 |
15240 |
15090 |
15240 |
+35 |
514 |
2,094 |
+211 |
Total Volume and Open Interest |
12,670 |
61,377 |
+140 |
Nikkei 225(SGX) |
Jun14 |
140606 |
15075 |
15095 |
15050 |
15095 |
+35 |
64,691 |
263,797 |
-9,563 |
Sep14 |
140606 |
15060 |
15090 |
15050 |
15090 |
+30 |
1,571 |
10,648 |
+783 |
Dec14 |
140606 |
15000 |
15000 |
15000 |
15000 |
+30 |
0 |
27,142 |
+0 |
Total Volume and Open Interest |
66,476 |
311,190 |
-8,575 |
CAC 40(EURONEXT) |
Jun14 |
140606 |
4551.5 |
4592.0 |
4537.0 |
4578.5 |
+32.0 |
89,084 |
329,155 |
-6,426 |
Jul14 |
140606 |
4547.5 |
4581.0 |
4535.0 |
4571.5 |
+31.5 |
347 |
2,376 |
+20 |
Aug14 |
140606 |
4547.0 |
4580.0 |
4539.5 |
4578.5 |
+37.5 |
2 |
25 |
+3 |
Total Volume and Open Interest |
89,441 |
332,038 |
-6,405 |
Hang Seng Index(HKFE) |
Jun14 |
140606 |
22980 |
23134 |
22782 |
22790 |
-195 |
36,796 |
114,337 |
-2,623 |
Jul14 |
140606 |
22890 |
23018 |
22686 |
22691 |
-194 |
721 |
1,202 |
+574 |
Total Volume and Open Interest |
37,694 |
119,304 |
-2,050 |
DAX(EUREX) |
Jun14 |
140606 |
9976.0 |
10010.0 |
9942.5 |
9982.0 |
+33.5 |
73,794 |
134,648 |
+2,008 |
Sep14 |
140606 |
9978.0 |
10016.0 |
9952.5 |
9990.0 |
+34.0 |
436 |
5,521 |
+131 |
Dec14 |
140606 |
9986.0 |
10014.0 |
9963.0 |
9996.5 |
+34.5 |
32 |
583 |
-5 |
Total Volume and Open Interest |
74,262 |
140,752 |
+2,134 |
FT-SE 100(EURONEXT) |
Jun14 |
140606 |
6813.00 |
6871.50 |
6808.00 |
6846.50 |
+41.50 |
98,302 |
596,779 |
+10,609 |
Sep14 |
140606 |
6778.00 |
6823.00 |
6766.00 |
6798.50 |
+41.00 |
550 |
3,024 |
+201 |
Dec14 |
140606 |
6771.50 |
6771.50 |
6771.50 |
6771.50 |
+41.00 |
0 |
246 |
+0 |
Total Volume and Open Interest |
98,852 |
600,049 |
+10,810 |
SPI 200(SFE) |
Jun14 |
140606 |
5443.0 |
5477.0 |
5414.0 |
5461.0 |
+19.0 |
29,915 |
260,045 |
+1,382 |
Sep14 |
140606 |
5391.0 |
5428.0 |
5388.0 |
5417.0 |
+18.0 |
412 |
3,808 |
+184 |
Dec14 |
140606 |
5416.0 |
5416.0 |
5416.0 |
5416.0 |
+18.0 |
20 |
2,998 |
+17 |
Total Volume and Open Interest |
31,412 |
269,581 |
+2,272 |
FTSE MIB(ISE) |
Jun14 |
140606 |
22015.00 |
22285.00 |
21900.00 |
22269.00 |
+306.00 |
19,540 |
53,910 |
-592 |
Sep14 |
140606 |
21955.00 |
22205.00 |
21830.00 |
22187.00 |
+291.00 |
43 |
986 |
-7 |
Dec14 |
140606 |
22085.00 |
22085.00 |
22070.00 |
22070.00 |
+294.00 |
2 |
38 |
+0 |
Total Volume and Open Interest |
19,585 |
54,934 |
-599 |
KOSPI 200(KFE) |
Jun14 |
140605 |
261.60 |
262.10 |
259.35 |
259.95 |
-1.70 |
105,886 |
113,621 |
-1,979 |
Sep14 |
140605 |
263.00 |
263.60 |
260.80 |
261.40 |
-1.70 |
1,693 |
5,793 |
+467 |
Dec14 |
140605 |
263.25 |
263.25 |
263.25 |
263.25 |
-1.55 |
1 |
547 |
+20 |
Total Volume and Open Interest |
107,580 |
120,376 |
-1,482 |
GSCI(CME) |
Jun14 |
140606 |
647.50 |
648.00 |
646.20 |
647.50 |
+1.25 |
176 |
7,962 |
-111 |
Jul14 |
140606 |
642.50 |
643.05 |
641.25 |
643.00 |
+1.70 |
113 |
785 |
+105 |
Aug14 |
140606 |
638.45 |
638.50 |
636.50 |
638.45 |
+1.65 |
|
|
|
Total Volume and Open Interest |
289 |
8,747 |
-6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|