|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 11, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140611 |
1461.75 |
1466.50 |
1444.50 |
1445.50 |
-17.00 |
90,654 |
192,812 |
-12,911 |
Aug14 |
140611 |
1394.00 |
1399.00 |
1381.25 |
1382.75 |
-12.50 |
14,189 |
38,433 |
+621 |
Sep14 |
140611 |
1269.25 |
1272.75 |
1256.25 |
1261.75 |
-8.50 |
4,069 |
20,797 |
-538 |
Nov14 |
140611 |
1229.00 |
1232.00 |
1213.75 |
1220.75 |
-8.75 |
72,837 |
291,416 |
+12,610 |
Jan15 |
140611 |
1237.00 |
1238.00 |
1220.50 |
1227.25 |
-8.75 |
5,020 |
27,673 |
+88 |
Mar15 |
140611 |
1242.75 |
1242.75 |
1227.50 |
1232.50 |
-9.25 |
3,398 |
13,026 |
+578 |
May15 |
140611 |
1242.75 |
1244.25 |
1230.50 |
1236.00 |
-8.25 |
1,528 |
10,102 |
+358 |
Jul15 |
140611 |
1248.00 |
1250.00 |
1235.50 |
1240.50 |
-8.00 |
286 |
10,227 |
+37 |
Aug15 |
140611 |
1225.00 |
1236.00 |
1224.75 |
1224.75 |
-11.25 |
0 |
49 |
+0 |
Sep15 |
140611 |
1205.00 |
1210.00 |
1205.00 |
1205.00 |
-5.00 |
0 |
20 |
+0 |
Nov15 |
140611 |
1199.25 |
1200.00 |
1187.00 |
1194.00 |
-5.75 |
452 |
17,236 |
+148 |
Jan16 |
140611 |
1198.00 |
1203.25 |
1198.00 |
1198.00 |
-5.25 |
0 |
48 |
+0 |
Mar16 |
140611 |
1196.25 |
1201.50 |
1196.25 |
1196.25 |
-5.25 |
0 |
9 |
+0 |
May16 |
140611 |
1195.75 |
1201.00 |
1195.75 |
1195.75 |
-5.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
192,456 |
622,116 |
+993 |
Soybean Meal(CBOT) |
Jul14 |
140611 |
484.90 |
492.50 |
482.00 |
482.30 |
-2.20 |
60,084 |
122,916 |
-12,299 |
Aug14 |
140611 |
458.80 |
463.00 |
455.00 |
455.80 |
-2.30 |
11,594 |
33,398 |
-1,011 |
Sep14 |
140611 |
424.30 |
427.80 |
422.10 |
423.20 |
-1.50 |
2,992 |
13,985 |
+78 |
Oct14 |
140611 |
404.10 |
405.90 |
400.50 |
403.00 |
-1.60 |
3,215 |
14,643 |
+387 |
Dec14 |
140611 |
402.00 |
402.70 |
397.40 |
400.30 |
-1.50 |
34,175 |
100,086 |
+9,978 |
Jan15 |
140611 |
399.30 |
400.70 |
396.10 |
398.50 |
-1.70 |
2,848 |
11,321 |
+637 |
Mar15 |
140611 |
400.40 |
400.70 |
396.20 |
398.40 |
-1.60 |
1,069 |
8,154 |
+59 |
May15 |
140611 |
397.60 |
399.70 |
395.30 |
397.70 |
-1.20 |
820 |
6,724 |
+169 |
Jul15 |
140611 |
398.50 |
399.30 |
395.10 |
396.90 |
-1.30 |
167 |
6,935 |
-51 |
Aug15 |
140611 |
392.40 |
393.10 |
391.90 |
392.80 |
-0.30 |
9 |
885 |
+4 |
Total Volume and Open Interest |
117,046 |
321,145 |
-2,038 |
Soybean Oil(CBOT) |
Jul14 |
140611 |
38.95 |
39.05 |
38.29 |
38.42 |
-0.52 |
50,532 |
133,452 |
-10,809 |
Aug14 |
140611 |
39.07 |
39.17 |
38.42 |
38.55 |
-0.52 |
13,743 |
31,152 |
+2,056 |
Sep14 |
140611 |
39.16 |
39.16 |
38.47 |
38.61 |
-0.47 |
4,219 |
15,347 |
-300 |
Oct14 |
140611 |
38.96 |
39.02 |
38.38 |
38.53 |
-0.41 |
2,855 |
14,697 |
+178 |
Dec14 |
140611 |
39.08 |
39.15 |
38.49 |
38.67 |
-0.41 |
36,156 |
121,747 |
+9,116 |
Jan15 |
140611 |
39.29 |
39.29 |
38.64 |
38.85 |
-0.38 |
2,665 |
10,526 |
+306 |
Mar15 |
140611 |
39.54 |
39.55 |
38.92 |
39.11 |
-0.40 |
758 |
7,417 |
+81 |
May15 |
140611 |
39.74 |
39.78 |
39.15 |
39.33 |
-0.41 |
422 |
3,592 |
+120 |
Jul15 |
140611 |
39.98 |
40.03 |
39.47 |
39.58 |
-0.43 |
62 |
2,799 |
+4 |
Aug15 |
140611 |
39.77 |
40.03 |
39.42 |
39.60 |
-0.43 |
8 |
625 |
-1 |
Total Volume and Open Interest |
111,502 |
343,890 |
+756 |
Canola(WCE) |
Jul14 |
140611 |
459.1 |
462.6 |
456.7 |
458.3 |
-3.4 |
4,385 |
45,299 |
-615 |
Nov14 |
140611 |
460.6 |
460.6 |
453.0 |
453.7 |
-5.0 |
6,872 |
87,982 |
+2 |
Jan15 |
140611 |
463.2 |
465.2 |
458.9 |
459.5 |
-4.8 |
678 |
22,826 |
-193 |
Mar15 |
140611 |
467.5 |
467.6 |
462.0 |
462.6 |
-4.7 |
471 |
9,789 |
+456 |
May15 |
140611 |
467.9 |
467.9 |
464.4 |
464.6 |
-4.7 |
11 |
4,635 |
+0 |
Total Volume and Open Interest |
12,428 |
173,493 |
-426 |
Corn(CBOT) |
Jul14 |
140611 |
445.50 |
449.75 |
439.25 |
441.00 |
-4.50 |
158,202 |
424,058 |
-25,009 |
Sep14 |
140611 |
442.00 |
444.75 |
435.00 |
437.50 |
-3.75 |
98,380 |
334,296 |
+22,696 |
Dec14 |
140611 |
445.00 |
448.50 |
436.50 |
441.75 |
-3.25 |
81,151 |
446,774 |
+3,420 |
Mar15 |
140611 |
456.00 |
458.50 |
449.75 |
452.75 |
-2.75 |
7,591 |
72,649 |
+916 |
May15 |
140611 |
463.00 |
465.50 |
456.75 |
459.75 |
-2.50 |
1,596 |
16,715 |
-148 |
Jul15 |
140611 |
470.00 |
471.25 |
463.00 |
466.25 |
-2.50 |
2,667 |
33,432 |
+994 |
Sep15 |
140611 |
463.25 |
464.50 |
458.00 |
461.00 |
-2.25 |
573 |
4,484 |
+252 |
Dec15 |
140611 |
459.50 |
460.00 |
452.25 |
456.00 |
-1.75 |
1,729 |
49,970 |
+326 |
Mar16 |
140611 |
464.00 |
466.75 |
464.00 |
465.00 |
-1.75 |
8 |
1,046 |
-1 |
May16 |
140611 |
470.50 |
472.25 |
470.50 |
470.50 |
-1.75 |
2 |
244 |
+0 |
Total Volume and Open Interest |
351,951 |
1,386,663 |
+3,455 |
Wheat(CBOT) |
Jul14 |
140611 |
603.00 |
608.50 |
588.50 |
589.25 |
-12.00 |
65,835 |
168,194 |
-7,647 |
Sep14 |
140611 |
614.00 |
620.00 |
600.50 |
601.50 |
-11.50 |
34,559 |
91,768 |
+5,723 |
Dec14 |
140611 |
638.50 |
644.00 |
625.00 |
626.25 |
-10.75 |
21,908 |
81,184 |
+2,925 |
Mar15 |
140611 |
659.75 |
663.00 |
646.50 |
646.50 |
-11.50 |
4,846 |
26,526 |
-163 |
May15 |
140611 |
673.50 |
675.75 |
658.50 |
658.50 |
-12.50 |
426 |
4,186 |
+85 |
Jul15 |
140611 |
676.75 |
680.75 |
662.75 |
663.50 |
-13.25 |
5,553 |
19,747 |
+2,220 |
Total Volume and Open Interest |
133,613 |
397,102 |
+3,359 |
Wheat(KCBT) |
Jul14 |
140611 |
728.00 |
731.25 |
703.25 |
704.25 |
-21.75 |
17,915 |
51,378 |
-5,630 |
Sep14 |
140611 |
730.25 |
734.75 |
708.00 |
709.00 |
-20.50 |
11,107 |
39,831 |
+3,393 |
Dec14 |
140611 |
739.50 |
744.25 |
719.00 |
719.75 |
-19.50 |
4,163 |
38,066 |
+451 |
Mar15 |
140611 |
745.50 |
748.25 |
724.25 |
724.25 |
-20.00 |
548 |
4,923 |
+75 |
May15 |
140611 |
745.75 |
747.75 |
722.25 |
722.25 |
-20.00 |
205 |
990 |
+26 |
Jul15 |
140611 |
733.50 |
735.25 |
710.75 |
711.00 |
-21.25 |
1,262 |
5,646 |
+851 |
Total Volume and Open Interest |
35,206 |
141,617 |
-836 |
Wheat(MGE) |
Jul14 |
140611 |
699.75 |
704.25 |
683.00 |
684.00 |
-15.50 |
3,810 |
24,648 |
-344 |
Sep14 |
140611 |
706.00 |
710.25 |
690.50 |
691.50 |
-14.25 |
2,457 |
21,041 |
+696 |
Dec14 |
140611 |
715.50 |
721.25 |
702.00 |
702.50 |
-14.25 |
1,024 |
18,878 |
+48 |
Mar15 |
140611 |
727.00 |
728.00 |
711.50 |
711.50 |
-13.75 |
131 |
5,485 |
+39 |
May15 |
140611 |
734.75 |
735.25 |
716.50 |
716.50 |
-12.75 |
5 |
511 |
+2 |
Total Volume and Open Interest |
7,430 |
71,059 |
+441 |
Oats(CBOT) |
Jul14 |
140611 |
345.00 |
347.75 |
343.75 |
346.25 |
-1.25 |
1,630 |
3,156 |
-898 |
Sep14 |
140611 |
333.00 |
335.25 |
330.75 |
333.75 |
-0.75 |
106 |
1,265 |
+19 |
Dec14 |
140611 |
327.75 |
329.50 |
324.50 |
325.75 |
-3.75 |
401 |
2,979 |
+166 |
Mar15 |
140611 |
319.00 |
323.75 |
319.00 |
319.00 |
-4.75 |
12 |
246 |
+5 |
Total Volume and Open Interest |
2,149 |
7,658 |
-708 |
Rough Rice(CBOT) |
Jul14 |
140611 |
14.06 |
15.01 |
14.00 |
14.12 |
+0.09 |
548 |
4,173 |
+68 |
Sep14 |
140611 |
13.77 |
13.89 |
13.76 |
13.88 |
+0.11 |
226 |
3,173 |
-55 |
Nov14 |
140611 |
14.00 |
14.05 |
13.95 |
14.03 |
+0.10 |
179 |
1,350 |
+137 |
Jan15 |
140611 |
14.10 |
14.19 |
14.10 |
14.19 |
+0.09 |
2 |
24 |
+1 |
Total Volume and Open Interest |
957 |
8,807 |
+151 |
Live Cattle(CME) |
Jun14 |
140611 |
143.650 |
144.075 |
142.880 |
143.035 |
-0.465 |
12,850 |
22,381 |
-14,574 |
Aug14 |
140611 |
143.550 |
143.630 |
142.150 |
142.200 |
-1.200 |
26,320 |
179,193 |
-1,361 |
Oct14 |
140611 |
146.130 |
146.450 |
145.130 |
145.485 |
-0.465 |
10,259 |
70,373 |
+2,402 |
Dec14 |
140611 |
148.750 |
149.075 |
148.150 |
148.600 |
-0.135 |
9,264 |
42,013 |
+832 |
Feb15 |
140611 |
150.700 |
150.900 |
150.150 |
150.800 |
+0.065 |
3,681 |
18,438 |
+925 |
Apr15 |
140611 |
151.935 |
152.050 |
151.350 |
151.935 |
-0.140 |
1,412 |
9,078 |
+402 |
Total Volume and Open Interest |
64,684 |
346,115 |
-10,924 |
Feeder Cattle(CME) |
Aug14 |
140611 |
204.800 |
204.935 |
202.450 |
202.880 |
-2.305 |
3,976 |
27,367 |
-449 |
Sep14 |
140611 |
205.400 |
205.400 |
202.950 |
203.630 |
-2.170 |
1,404 |
5,149 |
+188 |
Oct14 |
140611 |
205.300 |
205.485 |
203.350 |
203.830 |
-1.820 |
1,660 |
7,601 |
-78 |
Nov14 |
140611 |
204.850 |
205.035 |
203.050 |
203.785 |
-1.515 |
669 |
3,994 |
+59 |
Jan15 |
140611 |
199.900 |
199.985 |
198.150 |
199.250 |
-0.750 |
342 |
3,405 |
+122 |
Mar15 |
140611 |
199.100 |
199.100 |
197.485 |
198.350 |
-1.600 |
103 |
840 |
+49 |
Apr15 |
140611 |
198.950 |
198.950 |
198.200 |
198.850 |
-1.435 |
28 |
143 |
-1 |
Total Volume and Open Interest |
8,186 |
48,521 |
-109 |
Lean Hogs(CME) |
Jun14 |
140611 |
115.635 |
116.385 |
115.430 |
115.980 |
+0.680 |
4,671 |
18,993 |
-1,299 |
Jul14 |
140611 |
125.730 |
126.180 |
124.430 |
125.035 |
-0.115 |
20,832 |
53,341 |
-4,028 |
Aug14 |
140611 |
129.880 |
130.000 |
129.150 |
129.950 |
+0.200 |
16,587 |
68,220 |
+2,496 |
Oct14 |
140611 |
108.430 |
110.050 |
108.050 |
110.050 |
+1.600 |
4,592 |
46,881 |
+206 |
Dec14 |
140611 |
95.500 |
96.650 |
95.285 |
96.250 |
+1.100 |
3,113 |
36,786 |
-327 |
Feb15 |
140611 |
90.980 |
92.000 |
90.900 |
91.980 |
+1.030 |
1,301 |
13,801 |
+186 |
Apr15 |
140611 |
89.150 |
89.750 |
89.000 |
89.635 |
+0.685 |
300 |
7,963 |
+164 |
May15 |
140611 |
92.600 |
93.000 |
91.500 |
91.500 |
unch |
22 |
399 |
-4 |
Total Volume and Open Interest |
52,008 |
250,413 |
-2,165 |
Class III Milk(CME) |
Jun14 |
140611 |
21.28 |
21.35 |
21.22 |
21.31 |
+0.03 |
62 |
4,719 |
-38 |
Jul14 |
140611 |
20.79 |
21.18 |
20.69 |
21.08 |
+0.37 |
135 |
3,928 |
+41 |
Aug14 |
140611 |
20.51 |
20.89 |
20.49 |
20.79 |
+0.30 |
83 |
3,209 |
-24 |
Sep14 |
140611 |
20.51 |
20.71 |
20.45 |
20.63 |
+0.18 |
40 |
2,694 |
-6 |
Oct14 |
140611 |
20.05 |
20.20 |
20.02 |
20.18 |
+0.13 |
24 |
2,293 |
+20 |
Total Volume and Open Interest |
439 |
24,724 |
+51 |
Cocoa(ICE) |
Jul14 |
140611 |
3083 |
3138 |
3058 |
3120 |
+33 |
17,791 |
36,821 |
-10,111 |
Sep14 |
140611 |
3082 |
3118 |
3055 |
3102 |
+17 |
17,838 |
92,574 |
+7,979 |
Dec14 |
140611 |
3081 |
3115 |
3057 |
3102 |
+17 |
2,706 |
49,568 |
-11 |
Mar15 |
140611 |
3077 |
3110 |
3055 |
3100 |
+20 |
689 |
28,523 |
+45 |
May15 |
140611 |
3080 |
3106 |
3067 |
3104 |
+21 |
220 |
5,720 |
+205 |
Jul15 |
140611 |
3075 |
3104 |
3064 |
3101 |
+21 |
20 |
3,836 |
-10 |
Sep15 |
140611 |
3075 |
3099 |
3066 |
3099 |
+18 |
26 |
946 |
+12 |
Total Volume and Open Interest |
39,322 |
218,739 |
-1,864 |
Coffee "C"(ICE) |
Jul14 |
140611 |
166.60 |
173.50 |
166.15 |
171.60 |
+5.95 |
16,136 |
49,887 |
-5,331 |
Sep14 |
140611 |
169.00 |
176.15 |
168.75 |
174.30 |
+6.00 |
11,214 |
55,641 |
+4,706 |
Dec14 |
140611 |
172.00 |
179.50 |
172.00 |
177.70 |
+5.90 |
3,486 |
32,063 |
+780 |
Mar15 |
140611 |
175.55 |
182.45 |
175.50 |
180.70 |
+5.85 |
678 |
17,085 |
+45 |
May15 |
140611 |
177.05 |
183.50 |
177.05 |
182.25 |
+5.80 |
335 |
4,285 |
+39 |
Jul15 |
140611 |
181.40 |
183.35 |
181.40 |
182.80 |
+5.85 |
70 |
1,329 |
+4 |
Total Volume and Open Interest |
32,162 |
167,968 |
+244 |
Orange Juice(ICE) |
Jul14 |
140611 |
165.20 |
165.50 |
160.50 |
162.60 |
-2.45 |
602 |
11,973 |
-94 |
Sep14 |
140611 |
167.00 |
167.00 |
162.30 |
164.45 |
-2.30 |
252 |
4,889 |
+157 |
Nov14 |
140611 |
168.45 |
168.65 |
164.35 |
166.15 |
-2.15 |
20 |
1,009 |
+19 |
Jan15 |
140611 |
170.25 |
170.45 |
167.10 |
167.75 |
-2.35 |
3 |
349 |
+3 |
Mar15 |
140611 |
169.15 |
170.80 |
169.00 |
169.65 |
-2.10 |
3 |
14 |
+3 |
May15 |
140611 |
169.65 |
169.65 |
169.65 |
169.65 |
-2.10 |
|
|
|
Total Volume and Open Interest |
880 |
18,234 |
+88 |
Sugar #11(ICE) |
Jul14 |
140611 |
16.95 |
16.95 |
16.75 |
16.81 |
-0.16 |
80,411 |
258,474 |
-18,765 |
Oct14 |
140611 |
17.70 |
17.74 |
17.55 |
17.62 |
-0.14 |
63,740 |
333,918 |
+20,285 |
Mar15 |
140611 |
18.84 |
18.84 |
18.58 |
18.66 |
-0.13 |
13,503 |
151,668 |
+3,862 |
May15 |
140611 |
18.96 |
18.96 |
18.62 |
18.70 |
-0.11 |
3,881 |
26,658 |
-659 |
Jul15 |
140611 |
18.97 |
18.97 |
18.64 |
18.72 |
-0.10 |
10,154 |
51,745 |
+4,609 |
Oct15 |
140611 |
18.94 |
18.97 |
18.85 |
18.93 |
-0.08 |
1,101 |
22,750 |
+143 |
Mar16 |
140611 |
19.36 |
19.36 |
19.23 |
19.33 |
-0.05 |
73 |
12,021 |
+57 |
May16 |
140611 |
19.34 |
19.34 |
19.22 |
19.32 |
-0.04 |
8 |
2,339 |
+4 |
Total Volume and Open Interest |
172,880 |
870,606 |
+9,539 |
London Cocoa(LCE) |
Jul14 |
140611 |
1960 |
1987 |
1947 |
1984 |
+23 |
2,724 |
50,041 |
-1,279 |
Sep14 |
140611 |
1946 |
1961 |
1928 |
1958 |
+10 |
5,185 |
75,341 |
+2,280 |
Dec14 |
140611 |
1931 |
1945 |
1913 |
1942 |
+9 |
2,365 |
54,042 |
+128 |
Mar15 |
140611 |
1921 |
1934 |
1904 |
1930 |
+8 |
1,891 |
62,928 |
-104 |
May15 |
140611 |
1911 |
1925 |
1894 |
1920 |
+8 |
277 |
19,799 |
+16 |
Jul15 |
140611 |
1898 |
1918 |
1893 |
1914 |
+8 |
86 |
2,002 |
-2 |
Sep15 |
140611 |
1893 |
1913 |
1882 |
1908 |
+8 |
21 |
1,332 |
+11 |
Total Volume and Open Interest |
12,569 |
266,963 |
+1,050 |
London Sugar(LCE) |
Aug14 |
140611 |
459.00 |
459.00 |
455.60 |
456.20 |
-4.30 |
7,750 |
37,462 |
-405 |
Oct14 |
140611 |
469.80 |
470.10 |
466.60 |
467.50 |
-3.90 |
4,257 |
25,452 |
+702 |
Dec14 |
140611 |
480.70 |
480.70 |
478.00 |
478.70 |
-3.80 |
805 |
8,841 |
+118 |
Mar15 |
140611 |
490.00 |
490.50 |
489.10 |
490.00 |
-3.40 |
207 |
6,746 |
+27 |
May15 |
140611 |
494.90 |
495.40 |
494.90 |
495.20 |
-3.20 |
49 |
2,284 |
-1 |
Total Volume and Open Interest |
13,072 |
83,359 |
+445 |
Cotton(ICE) |
Jul14 |
140611 |
86.44 |
86.90 |
85.08 |
85.51 |
-0.79 |
13,853 |
75,309 |
-5,208 |
Oct14 |
140611 |
76.32 |
77.10 |
76.32 |
77.10 |
+0.17 |
12 |
159 |
+6 |
Dec14 |
140611 |
77.15 |
77.49 |
76.50 |
77.19 |
-0.06 |
11,924 |
89,928 |
+3,981 |
Mar15 |
140611 |
78.61 |
78.72 |
77.60 |
78.02 |
-0.60 |
1,247 |
11,999 |
+792 |
May15 |
140611 |
79.59 |
79.60 |
78.54 |
78.88 |
-0.74 |
61 |
851 |
+14 |
Jul15 |
140611 |
80.37 |
80.50 |
79.29 |
79.67 |
-0.80 |
84 |
1,338 |
+44 |
Total Volume and Open Interest |
27,252 |
181,121 |
-301 |
Lumber(CME) |
Jul14 |
140611 |
297.6 |
298.8 |
295.0 |
297.0 |
-2.2 |
516 |
2,518 |
-232 |
Sep14 |
140611 |
298.5 |
298.5 |
293.0 |
294.1 |
-4.4 |
403 |
2,504 |
+27 |
Nov14 |
140611 |
299.4 |
299.8 |
298.0 |
298.3 |
-4.0 |
2 |
200 |
+1 |
Jan15 |
140611 |
305.0 |
308.0 |
305.0 |
305.0 |
-5.0 |
0 |
20 |
+0 |
Total Volume and Open Interest |
921 |
5,244 |
-204 |
Crude Oil(NYM) |
Jul14 |
140611 |
104.30 |
104.81 |
104.17 |
104.40 |
+0.05 |
246,719 |
229,052 |
-15,374 |
Aug14 |
140611 |
103.48 |
103.99 |
103.41 |
103.62 |
+0.13 |
120,090 |
215,056 |
+12,141 |
Sep14 |
140611 |
102.59 |
102.99 |
102.40 |
102.69 |
+0.20 |
77,955 |
163,863 |
+5,776 |
Oct14 |
140611 |
101.50 |
101.92 |
101.46 |
101.66 |
+0.24 |
38,691 |
101,109 |
+5,088 |
Nov14 |
140611 |
100.42 |
100.87 |
100.42 |
100.67 |
+0.27 |
23,860 |
60,061 |
+2,615 |
Dec14 |
140611 |
99.46 |
99.89 |
99.38 |
99.71 |
+0.28 |
69,809 |
231,592 |
-8,564 |
Jan15 |
140611 |
98.38 |
98.91 |
98.38 |
98.75 |
+0.29 |
12,233 |
63,870 |
+1,409 |
Feb15 |
140611 |
97.64 |
97.90 |
97.62 |
97.82 |
+0.29 |
2,005 |
31,640 |
-79 |
Mar15 |
140611 |
96.83 |
97.09 |
96.78 |
96.98 |
+0.30 |
5,433 |
55,767 |
-97 |
Apr15 |
140611 |
96.03 |
96.19 |
95.98 |
96.17 |
+0.31 |
1,046 |
23,448 |
+217 |
May15 |
140611 |
95.38 |
95.46 |
95.26 |
95.46 |
+0.31 |
720 |
20,740 |
+129 |
Jun15 |
140611 |
94.69 |
94.90 |
94.59 |
94.84 |
+0.32 |
12,008 |
86,793 |
+2,615 |
Jul15 |
140611 |
94.01 |
94.13 |
93.88 |
94.13 |
+0.32 |
490 |
21,393 |
+161 |
Aug15 |
140611 |
93.25 |
93.50 |
93.25 |
93.50 |
+0.32 |
1,085 |
18,660 |
+732 |
Sep15 |
140611 |
92.89 |
92.98 |
92.88 |
92.98 |
+0.32 |
1,876 |
24,465 |
-39 |
Oct15 |
140611 |
92.39 |
92.53 |
92.39 |
92.53 |
+0.33 |
721 |
17,494 |
+80 |
Total Volume and Open Interest |
643,840 |
1,676,756 |
+4,279 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140611 |
104.325 |
104.825 |
104.150 |
104.400 |
+0.050 |
4,813 |
4,898 |
+324 |
Aug14 |
140611 |
103.475 |
103.950 |
103.425 |
103.625 |
+0.125 |
357 |
1,535 |
+144 |
Sep14 |
140611 |
102.625 |
102.925 |
102.500 |
102.700 |
+0.200 |
108 |
1,130 |
-44 |
Oct14 |
140611 |
101.700 |
101.725 |
101.550 |
101.650 |
+0.225 |
71 |
844 |
+51 |
Nov14 |
140611 |
100.675 |
100.675 |
100.675 |
100.675 |
+0.275 |
42 |
23 |
+13 |
Dec14 |
140611 |
99.550 |
99.750 |
99.550 |
99.700 |
+0.275 |
34 |
643 |
+33 |
Jan15 |
140611 |
98.750 |
98.750 |
98.750 |
98.750 |
+0.300 |
1 |
6 |
+1 |
Feb15 |
140611 |
97.825 |
97.825 |
97.825 |
97.825 |
+0.300 |
0 |
1 |
+0 |
Mar15 |
140611 |
96.975 |
96.975 |
96.975 |
96.975 |
+0.300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,426 |
9,158 |
+522 |
NY Harbor ULSD(NYM) |
Jul14 |
140611 |
288.34 |
290.77 |
288.06 |
290.43 |
+2.02 |
48,754 |
74,209 |
-6,413 |
Aug14 |
140611 |
289.33 |
291.40 |
289.14 |
291.10 |
+1.99 |
22,951 |
43,158 |
-134 |
Sep14 |
140611 |
289.72 |
292.00 |
289.72 |
291.76 |
+1.96 |
13,651 |
35,381 |
+1,985 |
Oct14 |
140611 |
290.80 |
292.55 |
290.80 |
292.31 |
+1.88 |
6,978 |
17,736 |
+827 |
Nov14 |
140611 |
292.59 |
292.92 |
291.90 |
292.88 |
+1.78 |
4,322 |
12,158 |
+1,103 |
Dec14 |
140611 |
291.93 |
293.36 |
291.93 |
293.22 |
+1.64 |
10,650 |
32,075 |
+1,874 |
Jan15 |
140611 |
292.73 |
293.45 |
292.61 |
293.45 |
+1.56 |
3,106 |
12,738 |
+1,255 |
Feb15 |
140611 |
292.12 |
292.71 |
291.81 |
292.71 |
+1.50 |
1,963 |
5,083 |
-255 |
Mar15 |
140611 |
290.38 |
291.24 |
290.36 |
291.24 |
+1.43 |
743 |
8,953 |
+39 |
Apr15 |
140611 |
289.03 |
289.52 |
288.62 |
289.52 |
+1.31 |
296 |
5,005 |
-68 |
May15 |
140611 |
287.77 |
288.12 |
287.37 |
288.12 |
+1.20 |
291 |
3,454 |
+16 |
Jun15 |
140611 |
286.43 |
286.91 |
286.08 |
286.91 |
+1.10 |
1,399 |
15,608 |
+270 |
Jul15 |
140611 |
285.81 |
286.18 |
285.43 |
286.18 |
+0.98 |
132 |
1,469 |
-10 |
Aug15 |
140611 |
285.17 |
285.59 |
284.81 |
285.59 |
+0.86 |
61 |
747 |
-11 |
Total Volume and Open Interest |
116,844 |
282,637 |
+1,061 |
RBOB Gasoline(NYM) |
Jul14 |
140611 |
297.81 |
300.56 |
297.60 |
300.08 |
+2.63 |
57,674 |
100,127 |
-3,233 |
Aug14 |
140611 |
294.80 |
297.00 |
294.80 |
296.60 |
+2.22 |
27,558 |
57,357 |
+2,054 |
Sep14 |
140611 |
290.45 |
292.53 |
290.45 |
292.29 |
+2.03 |
18,173 |
42,196 |
+150 |
Oct14 |
140611 |
273.95 |
275.58 |
273.95 |
275.31 |
+1.79 |
10,828 |
33,120 |
+68 |
Nov14 |
140611 |
269.30 |
270.70 |
269.27 |
270.68 |
+1.73 |
8,781 |
21,058 |
+781 |
Dec14 |
140611 |
266.02 |
267.41 |
266.02 |
267.31 |
+1.62 |
7,716 |
26,646 |
-50 |
Jan15 |
140611 |
264.97 |
265.60 |
264.66 |
265.50 |
+1.54 |
1,388 |
9,421 |
-186 |
Feb15 |
140611 |
264.75 |
265.22 |
264.24 |
265.22 |
+1.50 |
589 |
6,141 |
+152 |
Mar15 |
140611 |
264.87 |
265.92 |
264.87 |
265.92 |
+1.48 |
362 |
4,679 |
+17 |
Apr15 |
140611 |
281.75 |
282.24 |
281.60 |
282.24 |
+1.27 |
229 |
3,715 |
+1 |
Total Volume and Open Interest |
133,705 |
308,583 |
-115 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140611 |
300.10 |
300.10 |
300.08 |
300.10 |
+2.60 |
0 |
1 |
+0 |
Aug14 |
140611 |
296.60 |
296.60 |
296.60 |
296.60 |
+2.20 |
|
|
|
Sep14 |
140611 |
292.30 |
292.30 |
292.29 |
292.30 |
+2.00 |
|
|
|
Oct14 |
140611 |
275.30 |
275.31 |
275.30 |
275.30 |
+1.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul14 |
140611 |
4.535 |
4.573 |
4.504 |
4.508 |
-0.022 |
131,645 |
178,355 |
-19,138 |
Aug14 |
140611 |
4.533 |
4.568 |
4.501 |
4.504 |
-0.019 |
58,137 |
89,932 |
+2,773 |
Sep14 |
140611 |
4.516 |
4.550 |
4.489 |
4.492 |
-0.015 |
48,995 |
106,846 |
+12,316 |
Oct14 |
140611 |
4.516 |
4.549 |
4.493 |
4.495 |
-0.013 |
29,693 |
104,417 |
+3,540 |
Nov14 |
140611 |
4.550 |
4.583 |
4.533 |
4.536 |
-0.011 |
13,797 |
49,619 |
+845 |
Dec14 |
140611 |
4.629 |
4.653 |
4.610 |
4.613 |
-0.007 |
5,709 |
73,920 |
-225 |
Jan15 |
140611 |
4.674 |
4.711 |
4.669 |
4.670 |
-0.008 |
13,954 |
73,782 |
+918 |
Feb15 |
140611 |
4.635 |
4.672 |
4.630 |
4.635 |
-0.008 |
2,877 |
29,068 |
-236 |
Mar15 |
140611 |
4.550 |
4.579 |
4.545 |
4.550 |
-0.006 |
7,559 |
54,073 |
-308 |
Apr15 |
140611 |
4.126 |
4.158 |
4.126 |
4.136 |
+0.010 |
6,064 |
61,806 |
-939 |
May15 |
140611 |
4.100 |
4.128 |
4.100 |
4.108 |
+0.013 |
2,337 |
27,969 |
+398 |
Jun15 |
140611 |
4.115 |
4.135 |
4.115 |
4.126 |
+0.012 |
1,286 |
18,426 |
+354 |
Jul15 |
140611 |
4.145 |
4.175 |
4.145 |
4.153 |
+0.012 |
795 |
11,412 |
+152 |
Aug15 |
140611 |
4.155 |
4.171 |
4.140 |
4.146 |
+0.012 |
307 |
13,365 |
+109 |
Sep15 |
140611 |
4.132 |
4.145 |
4.127 |
4.127 |
+0.012 |
964 |
9,013 |
+287 |
Oct15 |
140611 |
4.155 |
4.165 |
4.146 |
4.148 |
+0.012 |
1,448 |
25,430 |
+913 |
Total Volume and Open Interest |
326,740 |
1,015,619 |
+2,255 |
Brent Crude Oil(ICE) |
Jul14 |
140611 |
109.61 |
110.25 |
109.44 |
109.95 |
+0.43 |
189,210 |
148,110 |
-18,324 |
Aug14 |
140611 |
108.82 |
109.58 |
108.78 |
109.37 |
+0.51 |
199,593 |
280,568 |
+3,777 |
Sep14 |
140611 |
108.25 |
108.86 |
108.12 |
108.69 |
+0.51 |
104,801 |
285,872 |
+6,488 |
Oct14 |
140611 |
107.69 |
108.27 |
107.69 |
108.13 |
+0.52 |
34,513 |
98,263 |
-3,031 |
Nov14 |
140611 |
107.25 |
107.76 |
107.11 |
107.68 |
+0.53 |
21,103 |
67,743 |
+2,125 |
Dec14 |
140611 |
106.80 |
107.35 |
106.69 |
107.25 |
+0.53 |
74,611 |
184,323 |
+6,446 |
Jan15 |
140611 |
106.46 |
106.89 |
106.46 |
106.82 |
+0.53 |
14,964 |
54,434 |
+1,806 |
Feb15 |
140611 |
106.03 |
106.40 |
106.00 |
106.37 |
+0.52 |
10,835 |
29,928 |
+687 |
Mar15 |
140611 |
105.61 |
106.00 |
105.60 |
105.93 |
+0.50 |
18,343 |
37,198 |
-494 |
Apr15 |
140611 |
105.49 |
105.49 |
105.39 |
105.48 |
+0.49 |
9,481 |
34,491 |
+4,035 |
May15 |
140611 |
105.09 |
105.09 |
105.09 |
105.09 |
+0.47 |
2,650 |
17,353 |
-142 |
Jun15 |
140611 |
104.52 |
104.78 |
104.46 |
104.71 |
+0.46 |
11,932 |
71,260 |
-335 |
Jul15 |
140611 |
104.38 |
104.38 |
104.38 |
104.38 |
+0.45 |
591 |
18,255 |
+77 |
Aug15 |
140611 |
103.99 |
103.99 |
103.99 |
103.99 |
+0.43 |
490 |
12,793 |
+194 |
Total Volume and Open Interest |
717,363 |
1,599,559 |
+6,098 |
Gas Oil(ICE) |
Jun14 |
140611 |
888.75 |
893.75 |
888.75 |
893.00 |
+8.25 |
27,227 |
23,847 |
-9,990 |
Jul14 |
140611 |
892.00 |
895.75 |
889.75 |
894.25 |
+6.75 |
63,986 |
111,978 |
+3,022 |
Aug14 |
140611 |
892.75 |
898.00 |
892.00 |
896.25 |
+6.25 |
31,924 |
85,226 |
+2,163 |
Sep14 |
140611 |
894.50 |
899.50 |
894.50 |
898.00 |
+5.75 |
16,834 |
50,457 |
+3,714 |
Oct14 |
140611 |
895.75 |
900.50 |
895.50 |
899.00 |
+5.75 |
8,078 |
33,575 |
-9 |
Nov14 |
140611 |
896.50 |
899.75 |
896.50 |
898.75 |
+5.50 |
4,785 |
28,555 |
+794 |
Dec14 |
140611 |
894.25 |
899.00 |
893.75 |
897.25 |
+5.25 |
11,911 |
66,660 |
+1,066 |
Jan15 |
140611 |
895.00 |
896.25 |
893.75 |
895.25 |
+5.25 |
635 |
17,654 |
+134 |
Total Volume and Open Interest |
165,380 |
417,952 |
+894 |
Ethanol(CBOT) |
Jul14 |
140611 |
2.133 |
2.150 |
2.090 |
2.102 |
-0.043 |
285 |
1,388 |
-84 |
Aug14 |
140611 |
2.040 |
2.040 |
2.021 |
2.026 |
-0.029 |
246 |
1,196 |
-81 |
Sep14 |
140611 |
1.971 |
1.971 |
1.945 |
1.955 |
-0.017 |
180 |
822 |
+15 |
Oct14 |
140611 |
1.886 |
1.896 |
1.883 |
1.895 |
-0.015 |
151 |
733 |
+3 |
Nov14 |
140611 |
1.832 |
1.833 |
1.832 |
1.833 |
-0.009 |
169 |
426 |
-24 |
Dec14 |
140611 |
1.798 |
1.798 |
1.771 |
1.790 |
-0.010 |
104 |
614 |
-3 |
Jan15 |
140611 |
1.756 |
1.756 |
1.756 |
1.756 |
-0.009 |
19 |
506 |
+1 |
Feb15 |
140611 |
1.733 |
1.740 |
1.733 |
1.740 |
-0.010 |
15 |
241 |
-10 |
Total Volume and Open Interest |
1,177 |
6,246 |
-186 |
WTI Crude Oil(ICE) |
Jul14 |
140611 |
104.40 |
104.82 |
104.16 |
104.40 |
+0.05 |
49,361 |
71,360 |
-2,666 |
Aug14 |
140611 |
103.60 |
103.99 |
103.41 |
103.62 |
+0.13 |
28,574 |
63,426 |
+3,803 |
Sep14 |
140611 |
102.64 |
102.90 |
102.53 |
102.69 |
+0.20 |
16,937 |
38,043 |
-1,639 |
Oct14 |
140611 |
101.70 |
101.81 |
101.50 |
101.66 |
+0.24 |
8,470 |
23,967 |
+2,408 |
Nov14 |
140611 |
100.66 |
100.77 |
100.48 |
100.67 |
+0.27 |
5,775 |
16,296 |
+852 |
Dec14 |
140611 |
99.73 |
99.84 |
99.49 |
99.71 |
+0.28 |
21,520 |
101,411 |
-6,058 |
Jan15 |
140611 |
98.67 |
98.75 |
98.67 |
98.75 |
+0.29 |
982 |
12,231 |
+38 |
Feb15 |
140611 |
97.82 |
97.82 |
97.82 |
97.82 |
+0.29 |
301 |
3,407 |
+39 |
Mar15 |
140611 |
96.88 |
96.98 |
96.77 |
96.98 |
+0.30 |
468 |
13,903 |
+59 |
Apr15 |
140611 |
96.06 |
96.17 |
96.06 |
96.17 |
+0.31 |
154 |
1,912 |
+117 |
May15 |
140611 |
95.35 |
95.46 |
95.35 |
95.46 |
+0.31 |
122 |
1,946 |
-21 |
Jun15 |
140611 |
94.72 |
94.84 |
94.60 |
94.84 |
+0.32 |
666 |
26,105 |
-26 |
Jul15 |
140611 |
94.13 |
94.13 |
94.13 |
94.13 |
+0.32 |
78 |
1,708 |
+25 |
Aug15 |
140611 |
93.50 |
93.50 |
93.50 |
93.50 |
+0.32 |
224 |
1,314 |
-23 |
Sep15 |
140611 |
92.98 |
92.98 |
92.98 |
92.98 |
+0.32 |
140 |
6,332 |
-91 |
Oct15 |
140611 |
92.53 |
92.53 |
92.53 |
92.53 |
+0.33 |
109 |
506 |
+68 |
Total Volume and Open Interest |
143,749 |
511,313 |
-2,879 |
US Dollar Index(ICE) |
Jun14 |
140611 |
80.835 |
80.915 |
80.695 |
80.810 |
-0.035 |
17,921 |
40,510 |
-1,681 |
Sep14 |
140611 |
80.930 |
81.010 |
80.785 |
80.902 |
-0.038 |
6,294 |
11,034 |
+2,139 |
Dec14 |
140611 |
81.010 |
81.010 |
80.910 |
80.997 |
-0.035 |
868 |
1,010 |
+746 |
Total Volume and Open Interest |
25,083 |
52,575 |
+1,204 |
Australian Dollar(CME) |
Jun14 |
140611 |
93.67 |
94.03 |
93.61 |
93.81 |
+0.14 |
48,425 |
104,754 |
-5,505 |
Sep14 |
140611 |
93.11 |
93.44 |
93.02 |
93.22 |
+0.14 |
11,505 |
13,285 |
+5,465 |
Dec14 |
140611 |
92.65 |
92.79 |
92.50 |
92.63 |
+0.13 |
21 |
46 |
+18 |
Total Volume and Open Interest |
59,951 |
118,097 |
-22 |
British Pound(CME) |
Jun14 |
140611 |
167.54 |
168.11 |
167.37 |
167.93 |
+0.39 |
69,156 |
214,639 |
-17,255 |
Sep14 |
140611 |
167.41 |
167.99 |
167.26 |
167.81 |
+0.39 |
29,694 |
41,694 |
+21,375 |
Dec14 |
140611 |
167.18 |
167.75 |
167.18 |
167.67 |
+0.39 |
3 |
249 |
+0 |
Total Volume and Open Interest |
98,940 |
256,735 |
+4,139 |
Canadian Dollar(CME) |
Jun14 |
140611 |
91.68 |
92.06 |
91.65 |
91.99 |
+0.34 |
49,531 |
95,125 |
-15,334 |
Sep14 |
140611 |
91.50 |
91.86 |
91.48 |
91.79 |
+0.34 |
19,022 |
25,507 |
+7,098 |
Dec14 |
140611 |
91.36 |
91.65 |
91.25 |
91.59 |
+0.34 |
392 |
3,252 |
+345 |
Mar15 |
140611 |
91.39 |
91.39 |
91.05 |
91.39 |
+0.34 |
70 |
547 |
+26 |
Total Volume and Open Interest |
69,022 |
124,743 |
-7,865 |
Japanese Yen(CME) |
Jun14 |
140611 |
97.71 |
98.17 |
97.66 |
98.02 |
+0.32 |
96,726 |
146,345 |
-19,606 |
Sep14 |
140611 |
97.75 |
98.24 |
97.72 |
98.07 |
+0.32 |
34,479 |
40,917 |
+27,264 |
Dec14 |
140611 |
97.85 |
98.23 |
97.78 |
98.13 |
+0.32 |
47 |
199 |
+28 |
Total Volume and Open Interest |
131,253 |
187,531 |
+7,685 |
Swiss Franc(CME) |
Jun14 |
140611 |
111.21 |
111.36 |
110.96 |
111.11 |
-0.10 |
26,731 |
43,643 |
-1,708 |
Sep14 |
140611 |
111.34 |
111.43 |
111.06 |
111.19 |
-0.10 |
6,152 |
8,543 |
+3,522 |
Dec14 |
140611 |
111.30 |
111.40 |
111.30 |
111.30 |
-0.10 |
0 |
174 |
+0 |
Total Volume and Open Interest |
32,883 |
52,365 |
+1,814 |
EuroFX(CME) |
Jun14 |
140611 |
135.45 |
135.57 |
135.22 |
135.28 |
-0.16 |
172,849 |
226,398 |
-14,839 |
Sep14 |
140611 |
135.47 |
135.59 |
135.23 |
135.30 |
-0.15 |
53,051 |
71,212 |
+30,429 |
Dec14 |
140611 |
135.48 |
135.61 |
135.26 |
135.34 |
-0.15 |
298 |
6,247 |
-64 |
Total Volume and Open Interest |
226,200 |
304,169 |
+15,526 |
Mexican Peso(CME) |
Jun14 |
140611 |
767.25 |
768.50 |
765.00 |
768.00 |
+1.25 |
45,880 |
121,964 |
-7,813 |
Jul14 |
140611 |
766.75 |
766.75 |
765.25 |
766.75 |
+1.50 |
|
|
|
Total Volume and Open Interest |
62,321 |
171,557 |
+3,169 |
Brazilian Real(CME) |
Jul14 |
140611 |
447.00 |
447.10 |
444.90 |
444.90 |
-1.85 |
495 |
6,860 |
-161 |
Aug14 |
140611 |
440.85 |
442.80 |
440.85 |
440.85 |
-1.80 |
3 |
236 |
-2 |
Sep14 |
140611 |
438.50 |
439.00 |
436.85 |
437.05 |
-1.90 |
70 |
6,847 |
-23 |
Oct14 |
140611 |
433.30 |
435.05 |
433.30 |
433.30 |
-1.75 |
|
|
|
Total Volume and Open Interest |
568 |
26,187 |
-186 |
30-Year T-Bonds(CBOT) |
Jun14 |
140611 |
135~220 |
136~060 |
135~160 |
135~250 |
-0~020 |
8,994 |
20,851 |
-5,466 |
Sep14 |
140611 |
134~240 |
135~110 |
134~180 |
134~300 |
unch |
240,021 |
707,085 |
+15,644 |
Dec14 |
140611 |
133~200 |
133~230 |
133~200 |
133~200 |
-0~030 |
0 |
57 |
+0 |
Total Volume and Open Interest |
249,015 |
727,993 |
+10,178 |
10-Year T-Notes(CBOT) |
Jun14 |
140611 |
124~255 |
125~040 |
124~220 |
124~310 |
+0~025 |
11,719 |
24,809 |
-4,145 |
Sep14 |
140611 |
123~300 |
124~080 |
123~255 |
124~025 |
+0~020 |
826,588 |
2,552,216 |
+45,656 |
Dec14 |
140611 |
123~100 |
123~100 |
123~080 |
123~100 |
+0~020 |
0 |
3 |
+0 |
Total Volume and Open Interest |
838,307 |
2,577,030 |
+41,511 |
5-Year T-Notes(CBOT) |
Jun14 |
140611 |
119~200 |
119~250 |
119~174 |
119~232 |
+0~022 |
17,322 |
43,781 |
-6,220 |
Sep14 |
140611 |
118~260 |
118~316 |
118~236 |
118~292 |
+0~022 |
469,967 |
2,018,322 |
+38,232 |
Dec14 |
140611 |
117~314 |
117~314 |
117~292 |
117~314 |
+0~022 |
|
|
|
Total Volume and Open Interest |
487,289 |
2,062,103 |
+32,012 |
2 Year T-Notes(CBOT) |
Jun14 |
140611 |
110~006 |
110~012 |
110~002 |
110~004 |
unch |
3,075 |
18,815 |
-2,044 |
Sep14 |
140611 |
109~226 |
109~240 |
109~224 |
109~234 |
+0~004 |
155,751 |
1,030,643 |
-3,233 |
Dec14 |
140611 |
109~160 |
109~160 |
109~150 |
109~150 |
unch |
|
|
|
Total Volume and Open Interest |
158,826 |
1,049,458 |
-5,277 |
Eurodollars(CME) |
Jun14 |
140611 |
99.770 |
99.772 |
99.768 |
99.772 |
unch |
27,968 |
666,877 |
-1,449 |
Sep14 |
140611 |
99.755 |
99.760 |
99.755 |
99.760 |
unch |
37,682 |
735,380 |
+1,542 |
Dec14 |
140611 |
99.725 |
99.730 |
99.725 |
99.730 |
unch |
90,692 |
920,814 |
+8,609 |
Mar15 |
140611 |
99.645 |
99.655 |
99.645 |
99.650 |
unch |
193,045 |
1,040,092 |
+41,446 |
Jun15 |
140611 |
99.470 |
99.485 |
99.465 |
99.475 |
+0.005 |
192,521 |
1,017,657 |
-10,937 |
Sep15 |
140611 |
99.240 |
99.265 |
99.235 |
99.250 |
+0.005 |
208,688 |
1,153,999 |
+10,810 |
Dec15 |
140611 |
98.985 |
99.015 |
98.980 |
98.995 |
+0.005 |
210,842 |
1,452,181 |
-23,576 |
Mar16 |
140611 |
98.720 |
98.755 |
98.705 |
98.730 |
+0.010 |
149,379 |
990,762 |
-9,730 |
Jun16 |
140611 |
98.430 |
98.470 |
98.415 |
98.445 |
+0.010 |
158,279 |
775,179 |
+6,762 |
Sep16 |
140611 |
98.140 |
98.180 |
98.125 |
98.160 |
+0.015 |
95,683 |
526,777 |
-8,012 |
Dec16 |
140611 |
97.870 |
97.915 |
97.855 |
97.890 |
+0.010 |
133,090 |
782,640 |
-11,637 |
Mar17 |
140611 |
97.645 |
97.690 |
97.630 |
97.665 |
+0.010 |
81,914 |
480,097 |
-12,841 |
Jun17 |
140611 |
97.430 |
97.470 |
97.410 |
97.450 |
+0.010 |
64,555 |
311,925 |
+6,375 |
Sep17 |
140611 |
97.240 |
97.285 |
97.220 |
97.265 |
+0.010 |
55,343 |
228,049 |
+758 |
Dec17 |
140611 |
97.065 |
97.105 |
97.040 |
97.085 |
+0.010 |
39,504 |
206,110 |
-1,063 |
Mar18 |
140611 |
96.905 |
96.960 |
96.890 |
96.935 |
+0.010 |
24,176 |
135,958 |
-787 |
Jun18 |
140611 |
96.770 |
96.815 |
96.745 |
96.795 |
+0.015 |
23,505 |
145,930 |
+5,861 |
Sep18 |
140611 |
96.645 |
96.690 |
96.620 |
96.670 |
+0.015 |
16,032 |
58,699 |
+2,842 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140611 |
147~13 |
148~11 |
147~13 |
147~26 |
unch |
889 |
43,108 |
-632 |
Sep14 |
140611 |
146~11 |
147~06 |
146~05 |
146~19 |
unch |
49,048 |
477,187 |
+3,263 |
Dec14 |
140611 |
145~09 |
146~19 |
145~09 |
145~09 |
-1~10 |
|
|
|
Total Volume and Open Interest |
49,937 |
520,295 |
+2,631 |
30 Day Federal Funds(CBOT) |
Jun14 |
140611 |
99.910 |
99.910 |
99.908 |
99.908 |
unch |
300 |
27,663 |
-244 |
Jul14 |
140611 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
6 |
27,719 |
-3 |
Aug14 |
140611 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
159 |
17,379 |
-7 |
Sep14 |
140611 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
96 |
22,937 |
+29 |
Oct14 |
140611 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
400 |
16,648 |
-41 |
Nov14 |
140611 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
257 |
13,565 |
-206 |
Total Volume and Open Interest |
21,298 |
370,215 |
+2,252 |
3-Mth Euro-Yen(CME) |
Jun14 |
140611 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140611 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140611 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140611 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140611 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140611 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140611 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140611 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140611 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140611 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140610 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140610 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140610 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140610 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140610 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140610 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140610 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140610 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140610 |
145.17 |
145.25 |
145.08 |
145.23 |
+0.06 |
13,556 |
14,968 |
+7,707 |
Dec14 |
140610 |
144.66 |
144.66 |
144.66 |
144.66 |
+0.06 |
|
|
|
Mar15 |
140610 |
144.09 |
144.09 |
144.09 |
144.09 |
+0.06 |
|
|
|
Total Volume and Open Interest |
27,398 |
28,780 |
+6,098 |
Euro-Bund(EUREX) |
Sep14 |
140611 |
144.89 |
145.30 |
144.58 |
145.18 |
+0.18 |
334,515 |
1,119,160 |
+532 |
Dec14 |
140611 |
142.90 |
143.33 |
142.90 |
143.33 |
+0.21 |
6 |
10 |
+1 |
Mar15 |
140611 |
142.98 |
142.98 |
142.98 |
142.98 |
-0.14 |
|
|
|
Total Volume and Open Interest |
334,521 |
1,119,170 |
+533 |
Euro-Bobl(EUREX) |
Sep14 |
140611 |
127.47 |
127.71 |
127.39 |
127.66 |
+0.15 |
325,091 |
874,073 |
+9,014 |
Dec14 |
140611 |
126.23 |
126.23 |
126.23 |
126.23 |
+0.15 |
0 |
10 |
+0 |
Mar15 |
140611 |
126.23 |
126.23 |
126.23 |
126.23 |
+0.15 |
|
|
|
Total Volume and Open Interest |
325,091 |
874,083 |
+9,014 |
3-Mth Euribor(EUREX) |
Jun14 |
140611 |
99.755 |
99.760 |
99.755 |
99.760 |
+0.010 |
1 |
1,966 |
-1 |
Sep14 |
140611 |
99.795 |
99.810 |
99.795 |
99.810 |
+0.025 |
0 |
4,458 |
+0 |
Dec14 |
140611 |
99.810 |
99.820 |
99.810 |
99.820 |
+0.020 |
203 |
2,281 |
-174 |
Total Volume and Open Interest |
384 |
31,805 |
-175 |
Long Gilt(LIFFE) |
Jun14 |
140611 |
110~02 |
110~09 |
109~27 |
110~07 |
+0~04 |
1,336 |
18,854 |
-69 |
Sep14 |
140611 |
109~01 |
109~13 |
108~26 |
109~11 |
+0~04 |
150,054 |
360,001 |
-229 |
Total Volume and Open Interest |
151,390 |
378,855 |
-298 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140611 |
99.47 |
99.47 |
99.46 |
99.46 |
+0.00 |
9,976 |
337,450 |
-269 |
Sep14 |
140611 |
99.42 |
99.42 |
99.41 |
99.42 |
+0.00 |
47,697 |
415,158 |
+4,839 |
Dec14 |
140611 |
99.26 |
99.28 |
99.25 |
99.28 |
+0.01 |
65,954 |
423,867 |
-2,630 |
Mar15 |
140611 |
99.05 |
99.08 |
99.04 |
99.07 |
+0.01 |
65,351 |
356,675 |
-326 |
Jun15 |
140611 |
98.83 |
98.85 |
98.80 |
98.85 |
+0.03 |
78,553 |
303,610 |
+5,193 |
Sep15 |
140611 |
98.59 |
98.64 |
98.56 |
98.61 |
+0.03 |
44,903 |
281,701 |
-1,473 |
Total Volume and Open Interest |
470,289 |
3,261,984 |
+10,615 |
3-Mth Euribor(LIFFE) |
Jun14 |
140611 |
99.745 |
99.765 |
99.745 |
99.760 |
+0.015 |
137,051 |
483,515 |
-2,437 |
Sep14 |
140611 |
99.785 |
99.815 |
99.785 |
99.810 |
+0.025 |
67,783 |
463,936 |
+7,087 |
Dec14 |
140611 |
99.800 |
99.830 |
99.800 |
99.825 |
+0.025 |
29,371 |
441,025 |
+4,777 |
Total Volume and Open Interest |
796,893 |
4,010,592 |
+70,439 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140611 |
97.31 |
97.32 |
97.30 |
97.31 |
-0.01 |
4,972 |
67,778 |
-2,176 |
Sep14 |
140611 |
97.34 |
97.34 |
97.33 |
97.34 |
unch |
11,785 |
198,991 |
+3,574 |
Dec14 |
140611 |
97.32 |
97.33 |
97.31 |
97.32 |
-0.01 |
14,479 |
212,013 |
+2,467 |
Mar15 |
140611 |
97.27 |
97.27 |
97.26 |
97.27 |
-0.01 |
14,992 |
183,046 |
-755 |
Jun15 |
140611 |
97.18 |
97.19 |
97.16 |
97.17 |
-0.02 |
11,999 |
127,991 |
+5,235 |
Sep15 |
140611 |
97.07 |
97.07 |
97.04 |
97.04 |
-0.04 |
6,207 |
92,413 |
+529 |
Dec15 |
140611 |
96.95 |
96.95 |
96.92 |
96.93 |
-0.04 |
1,830 |
54,105 |
-506 |
Mar16 |
140611 |
96.84 |
96.84 |
96.81 |
96.82 |
-0.04 |
1,078 |
34,003 |
-67 |
Jun16 |
140611 |
96.72 |
96.72 |
96.70 |
96.72 |
-0.04 |
1,479 |
5,368 |
+981 |
Sep16 |
140611 |
96.61 |
96.62 |
96.61 |
96.62 |
-0.05 |
1,323 |
2,875 |
+962 |
Total Volume and Open Interest |
70,144 |
979,150 |
+10,244 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140611 |
96.21 |
96.21 |
96.15 |
96.16 |
-0.06 |
88,453 |
645,583 |
+13,157 |
Sep14 |
140611 |
96.19 |
96.19 |
96.13 |
96.14 |
-0.06 |
607 |
690 |
+571 |
Total Volume and Open Interest |
89,060 |
646,273 |
+13,728 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140611 |
97.15 |
97.15 |
97.11 |
97.11 |
-0.05 |
142,668 |
695,570 |
+21,345 |
Sep14 |
140611 |
97.09 |
97.10 |
97.05 |
97.06 |
-0.05 |
344 |
940 |
+287 |
Total Volume and Open Interest |
143,012 |
696,510 |
+21,632 |
Gold(CMX) |
Jun14 |
140611 |
1259.9 |
1264.4 |
1259.1 |
1260.8 |
+1.0 |
97 |
1,153 |
-57 |
Aug14 |
140611 |
1260.3 |
1265.5 |
1257.9 |
1261.2 |
+1.1 |
53,765 |
251,307 |
-711 |
Oct14 |
140611 |
1258.4 |
1264.9 |
1258.4 |
1261.6 |
+1.1 |
866 |
13,762 |
-216 |
Dec14 |
140611 |
1259.8 |
1266.0 |
1259.8 |
1262.0 |
+1.1 |
1,048 |
55,594 |
+515 |
Feb15 |
140611 |
1262.0 |
1265.5 |
1260.0 |
1262.5 |
+1.1 |
167 |
7,250 |
+132 |
Apr15 |
140611 |
1264.0 |
1264.0 |
1262.9 |
1262.9 |
+1.1 |
133 |
8,008 |
+18 |
Jun15 |
140611 |
1263.3 |
1263.3 |
1263.3 |
1263.3 |
+1.1 |
487 |
7,238 |
-386 |
Aug15 |
140611 |
1267.6 |
1267.6 |
1264.1 |
1264.1 |
+1.1 |
170 |
4,781 |
+51 |
Oct15 |
140611 |
1264.9 |
1264.9 |
1264.9 |
1264.9 |
+1.1 |
100 |
638 |
+0 |
Dec15 |
140611 |
1266.2 |
1267.2 |
1265.8 |
1265.8 |
+1.1 |
254 |
11,643 |
+190 |
Feb16 |
140611 |
1267.2 |
1267.2 |
1267.2 |
1267.2 |
+1.1 |
0 |
848 |
+0 |
Apr16 |
140611 |
1268.9 |
1268.9 |
1268.9 |
1268.9 |
+1.1 |
|
|
|
Total Volume and Open Interest |
57,779 |
381,422 |
-952 |
Silver(CMX) |
Jul14 |
140611 |
1918.5 |
1933.0 |
1914.5 |
1917.2 |
+0.4 |
34,582 |
91,032 |
-5,902 |
Sep14 |
140611 |
1923.5 |
1935.5 |
1919.0 |
1921.3 |
+0.3 |
12,955 |
28,762 |
+4,136 |
Dec14 |
140611 |
1928.5 |
1940.5 |
1926.3 |
1926.3 |
+0.2 |
1,667 |
16,798 |
-87 |
Mar15 |
140611 |
1935.5 |
1938.0 |
1930.5 |
1930.9 |
+0.2 |
77 |
4,391 |
+12 |
May15 |
140611 |
1938.5 |
1938.5 |
1933.8 |
1933.8 |
+0.2 |
19 |
1,460 |
+11 |
Jul15 |
140611 |
1936.7 |
1936.7 |
1936.7 |
1936.7 |
+0.2 |
0 |
2,851 |
+0 |
Sep15 |
140611 |
1939.6 |
1939.6 |
1939.6 |
1939.6 |
+0.2 |
108 |
525 |
+0 |
Total Volume and Open Interest |
49,454 |
159,175 |
-1,830 |
Platinum(NYMEX) |
Jul14 |
140611 |
1482.0 |
1488.4 |
1474.8 |
1481.1 |
-1.1 |
8,097 |
51,878 |
-1,521 |
Oct14 |
140611 |
1476.9 |
1488.0 |
1476.2 |
1481.7 |
-1.3 |
1,821 |
16,390 |
+1,256 |
Jan15 |
140611 |
1479.1 |
1488.2 |
1479.1 |
1482.1 |
-1.2 |
36 |
123 |
+28 |
Apr15 |
140611 |
1482.1 |
1482.1 |
1482.1 |
1482.1 |
-1.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,955 |
68,395 |
-236 |
Palladium(NYMEX) |
Jun14 |
140611 |
857.60 |
860.85 |
857.00 |
860.70 |
+5.80 |
34 |
282 |
-11 |
Sep14 |
140611 |
854.55 |
864.60 |
851.95 |
860.15 |
+5.60 |
2,161 |
39,273 |
-213 |
Dec14 |
140611 |
852.00 |
863.60 |
851.95 |
860.00 |
+5.65 |
14 |
612 |
+4 |
Total Volume and Open Interest |
2,210 |
40,182 |
-219 |
Copper(CMX) |
Jul14 |
140611 |
305.55 |
307.00 |
303.10 |
304.05 |
-1.25 |
59,582 |
68,324 |
-8,556 |
Sep14 |
140611 |
305.05 |
306.45 |
302.70 |
303.55 |
-1.20 |
22,914 |
49,251 |
+4,184 |
Dec14 |
140611 |
304.70 |
305.80 |
302.70 |
303.35 |
-1.05 |
5,679 |
20,601 |
+939 |
Mar15 |
140611 |
304.05 |
305.05 |
302.90 |
303.50 |
-1.05 |
529 |
2,522 |
+124 |
May15 |
140611 |
304.45 |
304.45 |
303.80 |
303.80 |
-1.05 |
20 |
549 |
-6 |
Total Volume and Open Interest |
89,608 |
147,498 |
-3,409 |
DJIA Index(CBOT) |
Jun14 |
140611 |
16938 |
16939 |
16835 |
16855 |
-87 |
475 |
7,263 |
-319 |
Sep14 |
140611 |
16770 |
16785 |
16770 |
16785 |
-86 |
60 |
124 |
+60 |
Dec14 |
140611 |
16701 |
16787 |
16701 |
16701 |
-86 |
|
|
|
Mar15 |
140611 |
16622 |
16708 |
16622 |
16622 |
-86 |
|
|
|
Total Volume and Open Interest |
535 |
7,387 |
-259 |
E-mini DJIA Index(CBOT) |
Jun14 |
140611 |
16944 |
16945 |
16815 |
16855 |
-87 |
78,005 |
122,584 |
-3,601 |
Sep14 |
140611 |
16876 |
16876 |
16745 |
16785 |
-86 |
1,821 |
6,722 |
+1,056 |
Dec14 |
140611 |
16725 |
16725 |
16680 |
16701 |
-86 |
6 |
24 |
-1 |
Mar15 |
140611 |
16622 |
16622 |
16622 |
16622 |
-86 |
|
|
|
Total Volume and Open Interest |
79,832 |
129,330 |
-2,546 |
S & P 500(CME) |
Jun14 |
140611 |
1950.40 |
1950.70 |
1939.00 |
1943.90 |
-6.60 |
7,430 |
151,141 |
-2,050 |
Sep14 |
140611 |
1935.20 |
1937.50 |
1932.00 |
1936.70 |
-6.50 |
3,617 |
7,248 |
+3,117 |
Dec14 |
140611 |
1928.00 |
1929.30 |
1924.10 |
1929.10 |
-6.50 |
690 |
3,987 |
+550 |
Mar15 |
140611 |
1921.60 |
1921.80 |
1916.60 |
1921.60 |
-6.50 |
0 |
393 |
+0 |
Total Volume and Open Interest |
11,737 |
162,769 |
+1,617 |
S & P 500 E-Mini(Globex) |
Jun14 |
140611 |
1950.75 |
1951.00 |
1938.50 |
1944.00 |
-6.50 |
1,026,966 |
2,967,325 |
-34,723 |
Sep14 |
140611 |
1943.50 |
1943.50 |
1931.50 |
1936.75 |
-6.50 |
80,420 |
197,991 |
+58,413 |
Total Volume and Open Interest |
1,108,399 |
3,171,351 |
+24,261 |
NASDAQ 100(CME) |
Jun14 |
140611 |
3798.50 |
3804.00 |
3779.80 |
3798.30 |
-2.20 |
276 |
15,585 |
-228 |
Sep14 |
140611 |
3780.50 |
3796.50 |
3777.00 |
3791.50 |
-2.00 |
10 |
304 |
+7 |
Dec14 |
140611 |
3784.30 |
3786.50 |
3784.30 |
3784.30 |
-2.20 |
|
|
|
Total Volume and Open Interest |
286 |
15,889 |
-221 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140611 |
3802.00 |
3804.80 |
3779.50 |
3798.30 |
-2.20 |
148,831 |
345,909 |
-3,464 |
Sep14 |
140611 |
3795.50 |
3797.80 |
3773.00 |
3791.50 |
-2.00 |
3,779 |
16,160 |
+1,525 |
Total Volume and Open Interest |
152,625 |
362,148 |
-1,929 |
S & P Midcap 400(CME) |
Jun14 |
140611 |
1406.00 |
1411.70 |
1406.00 |
1406.00 |
-5.70 |
50 |
1,730 |
+0 |
Sep14 |
140611 |
1402.60 |
1408.20 |
1402.60 |
1402.60 |
-5.60 |
|
|
|
Dec14 |
140611 |
1398.50 |
1404.10 |
1398.50 |
1398.50 |
-5.60 |
|
|
|
Total Volume and Open Interest |
50 |
1,730 |
+0 |
Volatility Index(CBOE) |
Jun14 |
140611 |
12.05 |
12.65 |
12.05 |
12.50 |
+0.45 |
56,812 |
177,381 |
-11,581 |
Jul14 |
140611 |
13.20 |
13.70 |
13.20 |
13.50 |
+0.25 |
43,005 |
143,148 |
+1,438 |
Aug14 |
140611 |
14.25 |
14.57 |
14.19 |
14.40 |
+0.15 |
18,414 |
36,311 |
-1,283 |
Sep14 |
140611 |
15.15 |
15.43 |
15.15 |
15.30 |
+0.10 |
13,265 |
38,977 |
+2,412 |
Total Volume and Open Interest |
145,661 |
466,420 |
-4,798 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140611 |
15020 |
15075 |
14905 |
14945 |
-75 |
17,936 |
48,479 |
-6,994 |
Sep14 |
140611 |
15065 |
15110 |
14935 |
14985 |
-75 |
10,961 |
14,999 |
+8,455 |
Total Volume and Open Interest |
28,897 |
63,478 |
+1,461 |
Nikkei 225(SGX) |
Jun14 |
140611 |
15060 |
15060 |
15010 |
15060 |
+90 |
85,319 |
258,022 |
-6,722 |
Sep14 |
140611 |
15055 |
15055 |
15000 |
15050 |
+80 |
32,471 |
52,837 |
+29,653 |
Dec14 |
140611 |
14895 |
14965 |
14895 |
14965 |
+85 |
0 |
27,142 |
+0 |
Total Volume and Open Interest |
117,948 |
347,997 |
+23,087 |
CAC 40(EURONEXT) |
Jun14 |
140611 |
4590.5 |
4590.5 |
4547.5 |
4557.0 |
-35.0 |
96,454 |
346,317 |
+0 |
Jul14 |
140611 |
4582.5 |
4582.5 |
4544.5 |
4550.0 |
-35.0 |
55 |
3,022 |
+0 |
Aug14 |
140611 |
4576.5 |
4576.5 |
4550.5 |
4550.5 |
-36.5 |
21 |
40 |
+0 |
Total Volume and Open Interest |
96,794 |
349,881 |
+0 |
Hang Seng Index(HKFE) |
Jun14 |
140611 |
23183 |
23221 |
23026 |
23106 |
-71 |
37,979 |
114,580 |
+2,362 |
Jul14 |
140611 |
23089 |
23120 |
22948 |
23005 |
-70 |
360 |
2,030 |
+3 |
Total Volume and Open Interest |
38,419 |
120,352 |
+2,326 |
DAX(EUREX) |
Jun14 |
140611 |
10020.0 |
10024.5 |
9920.0 |
9945.5 |
-77.0 |
40,255 |
132,860 |
-443 |
Sep14 |
140611 |
10027.5 |
10032.0 |
9929.0 |
9954.0 |
-76.5 |
1,406 |
10,637 |
+647 |
Dec14 |
140611 |
10035.0 |
10035.0 |
9958.0 |
9959.5 |
-77.5 |
46 |
650 |
+15 |
Total Volume and Open Interest |
41,707 |
144,147 |
+219 |
FT-SE 100(EURONEXT) |
Jun14 |
140611 |
6865.50 |
6871.50 |
6824.00 |
6838.50 |
-21.00 |
75,004 |
601,322 |
+727 |
Sep14 |
140611 |
6815.00 |
6817.50 |
6776.50 |
6790.50 |
-20.50 |
6,743 |
3,910 |
-106 |
Dec14 |
140611 |
6763.00 |
6763.00 |
6763.00 |
6763.00 |
-21.00 |
0 |
246 |
+0 |
Total Volume and Open Interest |
81,747 |
605,478 |
+621 |
SPI 200(SFE) |
Jun14 |
140611 |
5471.0 |
5484.0 |
5445.0 |
5459.0 |
-18.0 |
24,617 |
256,471 |
-2,195 |
Sep14 |
140611 |
5424.0 |
5438.0 |
5407.0 |
5416.0 |
-17.0 |
115 |
4,100 |
+102 |
Dec14 |
140611 |
5417.0 |
5417.0 |
5417.0 |
5417.0 |
-17.0 |
7 |
2,968 |
-47 |
Total Volume and Open Interest |
24,872 |
266,309 |
-2,037 |
FTSE MIB(ISE) |
Jun14 |
140611 |
22395.00 |
22495.00 |
22210.00 |
22248.00 |
-227.00 |
23,873 |
58,728 |
+1,271 |
Sep14 |
140611 |
22365.00 |
22425.00 |
22145.00 |
22181.00 |
-222.00 |
1,389 |
3,535 |
+190 |
Dec14 |
140611 |
22084.00 |
22084.00 |
22084.00 |
22084.00 |
-209.00 |
5 |
38 |
+0 |
Total Volume and Open Interest |
25,267 |
62,301 |
+1,461 |
KOSPI 200(KFE) |
Jun14 |
140611 |
262.60 |
263.40 |
261.95 |
262.35 |
-0.25 |
175,836 |
93,562 |
-13,730 |
Sep14 |
140611 |
264.10 |
265.00 |
263.60 |
263.95 |
-0.25 |
5,704 |
28,032 |
+18,986 |
Dec14 |
140611 |
265.95 |
265.95 |
265.40 |
265.40 |
-0.20 |
2 |
545 |
-1 |
Total Volume and Open Interest |
181,544 |
122,555 |
+5,256 |
GSCI(CME) |
Jun14 |
140611 |
650.95 |
653.45 |
650.95 |
650.95 |
-0.40 |
1,933 |
4,706 |
-1,840 |
Jul14 |
140611 |
646.50 |
648.50 |
646.40 |
646.50 |
unch |
1,995 |
4,190 |
+1,939 |
Aug14 |
140611 |
642.25 |
643.50 |
641.50 |
642.25 |
+0.45 |
|
|
|
Total Volume and Open Interest |
3,928 |
8,896 |
+99 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|