|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 12, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140612 |
1444.00 |
1452.75 |
1410.00 |
1415.25 |
-30.25 |
96,312 |
183,566 |
-9,246 |
Aug14 |
140612 |
1381.50 |
1389.75 |
1353.50 |
1360.25 |
-22.50 |
16,371 |
40,041 |
+1,608 |
Sep14 |
140612 |
1260.75 |
1268.25 |
1245.00 |
1250.75 |
-11.00 |
4,339 |
20,348 |
-449 |
Nov14 |
140612 |
1218.25 |
1226.50 |
1205.75 |
1212.25 |
-8.50 |
74,753 |
305,767 |
+14,351 |
Jan15 |
140612 |
1225.00 |
1231.50 |
1212.00 |
1218.75 |
-8.50 |
5,961 |
29,192 |
+1,519 |
Mar15 |
140612 |
1229.50 |
1238.50 |
1218.25 |
1224.75 |
-7.75 |
4,505 |
14,612 |
+1,586 |
May15 |
140612 |
1233.50 |
1241.50 |
1221.50 |
1228.00 |
-8.00 |
1,610 |
10,366 |
+264 |
Jul15 |
140612 |
1240.00 |
1245.00 |
1226.25 |
1232.75 |
-7.75 |
848 |
10,166 |
-61 |
Aug15 |
140612 |
1229.50 |
1230.00 |
1216.75 |
1216.75 |
-8.00 |
4 |
49 |
+0 |
Sep15 |
140612 |
1195.50 |
1205.00 |
1195.50 |
1195.50 |
-9.50 |
12 |
30 |
+10 |
Nov15 |
140612 |
1189.50 |
1197.00 |
1179.00 |
1186.00 |
-8.00 |
850 |
17,653 |
+417 |
Jan16 |
140612 |
1190.00 |
1198.00 |
1190.00 |
1190.00 |
-8.00 |
7 |
52 |
+4 |
Mar16 |
140612 |
1188.50 |
1196.25 |
1188.50 |
1188.50 |
-7.75 |
0 |
9 |
+0 |
May16 |
140612 |
1188.00 |
1195.75 |
1188.00 |
1188.00 |
-7.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
205,574 |
632,121 |
+10,005 |
Soybean Meal(CBOT) |
Jul14 |
140612 |
482.30 |
485.40 |
467.50 |
469.20 |
-13.10 |
44,344 |
115,599 |
-7,317 |
Aug14 |
140612 |
455.00 |
457.90 |
442.40 |
446.10 |
-9.70 |
11,739 |
35,163 |
+1,765 |
Sep14 |
140612 |
422.80 |
425.90 |
414.70 |
418.90 |
-4.30 |
1,743 |
14,031 |
+46 |
Oct14 |
140612 |
402.30 |
404.20 |
396.00 |
399.30 |
-3.70 |
1,796 |
14,580 |
-63 |
Dec14 |
140612 |
399.60 |
401.40 |
393.90 |
397.70 |
-2.60 |
28,875 |
108,288 |
+8,202 |
Jan15 |
140612 |
396.70 |
399.40 |
392.00 |
395.50 |
-3.00 |
1,188 |
11,127 |
-194 |
Mar15 |
140612 |
395.70 |
399.50 |
391.90 |
395.40 |
-3.00 |
520 |
8,112 |
-42 |
May15 |
140612 |
396.00 |
398.60 |
391.30 |
394.70 |
-3.00 |
822 |
6,920 |
+196 |
Jul15 |
140612 |
396.30 |
398.60 |
391.10 |
394.50 |
-2.40 |
430 |
6,948 |
+13 |
Aug15 |
140612 |
392.50 |
392.80 |
387.20 |
389.70 |
-3.10 |
15 |
884 |
-1 |
Total Volume and Open Interest |
91,632 |
323,764 |
+2,619 |
Soybean Oil(CBOT) |
Jul14 |
140612 |
38.48 |
38.93 |
38.48 |
38.58 |
+0.16 |
51,885 |
126,982 |
-6,470 |
Aug14 |
140612 |
38.65 |
39.06 |
38.61 |
38.68 |
+0.13 |
14,165 |
30,832 |
-320 |
Sep14 |
140612 |
38.77 |
39.07 |
38.62 |
38.69 |
+0.08 |
2,974 |
15,786 |
+439 |
Oct14 |
140612 |
38.68 |
38.95 |
38.50 |
38.57 |
+0.04 |
2,337 |
14,547 |
-150 |
Dec14 |
140612 |
38.71 |
39.09 |
38.58 |
38.71 |
+0.04 |
33,663 |
127,741 |
+5,994 |
Jan15 |
140612 |
39.03 |
39.25 |
38.74 |
38.85 |
unch |
1,295 |
10,608 |
+82 |
Mar15 |
140612 |
39.30 |
39.53 |
39.01 |
39.11 |
unch |
683 |
7,608 |
+191 |
May15 |
140612 |
39.47 |
39.74 |
39.23 |
39.33 |
unch |
673 |
3,845 |
+253 |
Jul15 |
140612 |
39.66 |
39.96 |
39.48 |
39.59 |
+0.01 |
87 |
2,812 |
+13 |
Aug15 |
140612 |
39.84 |
39.99 |
39.60 |
39.63 |
+0.03 |
25 |
625 |
+0 |
Total Volume and Open Interest |
107,992 |
343,974 |
+84 |
Canola(WCE) |
Jul14 |
140612 |
459.2 |
462.6 |
451.2 |
454.4 |
-3.9 |
7,505 |
43,150 |
-2,149 |
Nov14 |
140612 |
453.7 |
457.2 |
447.5 |
450.5 |
-3.2 |
8,938 |
89,433 |
+1,451 |
Jan15 |
140612 |
463.1 |
463.1 |
454.3 |
456.7 |
-2.8 |
245 |
22,690 |
-136 |
Mar15 |
140612 |
462.1 |
462.1 |
459.7 |
459.7 |
-2.9 |
203 |
9,939 |
+150 |
May15 |
140612 |
463.8 |
463.8 |
461.7 |
461.7 |
-2.9 |
60 |
4,660 |
+25 |
Total Volume and Open Interest |
17,033 |
172,893 |
-600 |
Corn(CBOT) |
Jul14 |
140612 |
440.50 |
445.00 |
439.50 |
444.00 |
+3.00 |
142,517 |
403,399 |
-20,659 |
Sep14 |
140612 |
437.25 |
441.25 |
435.00 |
440.00 |
+2.50 |
104,001 |
358,627 |
+24,331 |
Dec14 |
140612 |
441.00 |
444.75 |
438.75 |
443.75 |
+2.00 |
83,604 |
451,794 |
+5,020 |
Mar15 |
140612 |
451.25 |
455.25 |
449.75 |
454.50 |
+1.75 |
8,712 |
72,806 |
+157 |
May15 |
140612 |
459.25 |
461.75 |
457.00 |
461.75 |
+2.00 |
2,058 |
16,993 |
+278 |
Jul15 |
140612 |
465.25 |
468.50 |
463.25 |
468.00 |
+1.75 |
5,495 |
34,942 |
+1,510 |
Sep15 |
140612 |
460.00 |
463.25 |
458.50 |
463.25 |
+2.25 |
736 |
4,651 |
+167 |
Dec15 |
140612 |
455.25 |
459.75 |
453.25 |
458.75 |
+2.75 |
2,814 |
49,909 |
-61 |
Mar16 |
140612 |
467.75 |
467.75 |
465.00 |
467.75 |
+2.75 |
23 |
1,059 |
+13 |
May16 |
140612 |
472.75 |
473.25 |
470.50 |
473.00 |
+2.50 |
0 |
244 |
+0 |
Total Volume and Open Interest |
350,008 |
1,397,425 |
+10,762 |
Wheat(CBOT) |
Jul14 |
140612 |
588.00 |
593.50 |
584.00 |
585.25 |
-4.00 |
69,509 |
160,999 |
-7,195 |
Sep14 |
140612 |
600.00 |
605.50 |
596.50 |
597.00 |
-4.50 |
40,506 |
100,529 |
+8,761 |
Dec14 |
140612 |
625.50 |
629.50 |
620.50 |
621.00 |
-5.25 |
19,224 |
82,977 |
+1,793 |
Mar15 |
140612 |
645.50 |
649.00 |
639.75 |
640.00 |
-6.50 |
2,858 |
26,483 |
-43 |
May15 |
140612 |
659.25 |
659.25 |
651.25 |
651.75 |
-6.75 |
564 |
4,373 |
+187 |
Jul15 |
140612 |
662.25 |
665.25 |
654.50 |
655.00 |
-8.50 |
1,691 |
20,167 |
+420 |
Total Volume and Open Interest |
134,744 |
401,247 |
+4,145 |
Wheat(KCBT) |
Jul14 |
140612 |
702.00 |
709.00 |
702.00 |
705.50 |
+1.25 |
15,400 |
46,613 |
-4,765 |
Sep14 |
140612 |
711.00 |
714.25 |
707.50 |
710.25 |
+1.25 |
10,531 |
43,218 |
+3,387 |
Dec14 |
140612 |
723.25 |
724.75 |
718.00 |
720.00 |
+0.25 |
4,775 |
38,762 |
+696 |
Mar15 |
140612 |
724.25 |
727.25 |
723.50 |
724.50 |
+0.25 |
706 |
5,212 |
+289 |
May15 |
140612 |
721.75 |
722.75 |
721.50 |
722.50 |
+0.25 |
196 |
1,106 |
+116 |
Jul15 |
140612 |
710.50 |
712.25 |
710.00 |
710.50 |
-0.50 |
151 |
5,639 |
-7 |
Total Volume and Open Interest |
31,773 |
141,333 |
-284 |
Wheat(MGE) |
Jul14 |
140612 |
684.00 |
686.75 |
680.00 |
682.00 |
-2.00 |
4,657 |
23,813 |
-835 |
Sep14 |
140612 |
692.00 |
694.00 |
688.75 |
690.00 |
-1.50 |
2,710 |
21,817 |
+776 |
Dec14 |
140612 |
702.50 |
705.00 |
700.50 |
701.50 |
-1.00 |
1,269 |
19,253 |
+375 |
Mar15 |
140612 |
711.00 |
714.25 |
710.75 |
710.75 |
-0.75 |
105 |
5,507 |
+22 |
May15 |
140612 |
715.50 |
715.50 |
715.00 |
715.00 |
-1.50 |
25 |
525 |
+14 |
Total Volume and Open Interest |
8,768 |
71,411 |
+352 |
Oats(CBOT) |
Jul14 |
140612 |
347.75 |
347.75 |
340.75 |
344.50 |
-1.75 |
418 |
3,050 |
-106 |
Sep14 |
140612 |
331.00 |
335.50 |
330.75 |
332.25 |
-1.50 |
53 |
1,288 |
+23 |
Dec14 |
140612 |
328.00 |
332.25 |
325.75 |
329.00 |
+3.25 |
483 |
3,237 |
+258 |
Mar15 |
140612 |
322.50 |
325.00 |
319.00 |
323.75 |
+4.75 |
27 |
255 |
+9 |
Total Volume and Open Interest |
981 |
7,842 |
+184 |
Rough Rice(CBOT) |
Jul14 |
140612 |
14.13 |
14.43 |
14.03 |
14.42 |
+0.30 |
600 |
4,150 |
-23 |
Sep14 |
140612 |
13.90 |
14.15 |
13.84 |
14.14 |
+0.26 |
376 |
3,255 |
+82 |
Nov14 |
140612 |
14.05 |
14.32 |
14.01 |
14.32 |
+0.29 |
301 |
1,560 |
+210 |
Jan15 |
140612 |
14.38 |
14.45 |
14.20 |
14.45 |
+0.27 |
6 |
29 |
+5 |
Total Volume and Open Interest |
1,283 |
9,081 |
+274 |
Live Cattle(CME) |
Jun14 |
140612 |
143.435 |
146.035 |
143.130 |
146.000 |
+2.965 |
6,681 |
19,731 |
-2,650 |
Aug14 |
140612 |
142.650 |
145.200 |
142.400 |
145.050 |
+2.850 |
21,605 |
177,406 |
-1,787 |
Oct14 |
140612 |
145.750 |
148.300 |
145.450 |
148.050 |
+2.565 |
11,077 |
71,738 |
+1,365 |
Dec14 |
140612 |
148.880 |
150.685 |
148.535 |
150.650 |
+2.050 |
6,775 |
42,510 |
+497 |
Feb15 |
140612 |
150.800 |
152.850 |
150.750 |
152.450 |
+1.650 |
2,864 |
19,283 |
+845 |
Apr15 |
140612 |
152.075 |
154.485 |
151.900 |
154.100 |
+2.165 |
1,366 |
9,358 |
+280 |
Total Volume and Open Interest |
50,825 |
344,832 |
-1,283 |
Feeder Cattle(CME) |
Aug14 |
140612 |
203.185 |
205.880 |
203.185 |
205.850 |
+2.970 |
5,576 |
26,304 |
-1,063 |
Sep14 |
140612 |
204.000 |
206.630 |
204.000 |
206.535 |
+2.905 |
1,411 |
5,349 |
+200 |
Oct14 |
140612 |
204.600 |
206.830 |
204.380 |
206.685 |
+2.855 |
2,495 |
7,688 |
+87 |
Nov14 |
140612 |
204.250 |
206.535 |
204.100 |
206.485 |
+2.700 |
1,225 |
4,362 |
+368 |
Jan15 |
140612 |
199.485 |
202.000 |
199.380 |
201.330 |
+2.080 |
723 |
3,791 |
+386 |
Mar15 |
140612 |
198.450 |
201.200 |
198.450 |
200.700 |
+2.350 |
141 |
935 |
+95 |
Apr15 |
140612 |
198.935 |
201.500 |
198.900 |
201.000 |
+2.150 |
22 |
150 |
+7 |
Total Volume and Open Interest |
11,607 |
48,614 |
+93 |
Lean Hogs(CME) |
Jun14 |
140612 |
115.785 |
116.200 |
115.500 |
115.980 |
unch |
4,474 |
17,951 |
-1,042 |
Jul14 |
140612 |
124.900 |
126.500 |
124.350 |
125.930 |
+0.895 |
20,206 |
49,503 |
-3,838 |
Aug14 |
140612 |
129.700 |
131.185 |
128.800 |
130.800 |
+0.850 |
16,695 |
74,454 |
+6,234 |
Oct14 |
140612 |
109.550 |
112.100 |
109.200 |
111.650 |
+1.600 |
5,298 |
46,971 |
+90 |
Dec14 |
140612 |
96.500 |
98.900 |
96.100 |
98.650 |
+2.400 |
2,630 |
36,778 |
-8 |
Feb15 |
140612 |
91.885 |
93.750 |
91.580 |
93.600 |
+1.620 |
1,067 |
14,182 |
+381 |
Apr15 |
140612 |
89.750 |
90.200 |
89.385 |
90.135 |
+0.500 |
175 |
8,063 |
+100 |
May15 |
140612 |
93.000 |
93.200 |
92.750 |
92.750 |
+1.250 |
36 |
417 |
+18 |
Total Volume and Open Interest |
50,774 |
252,508 |
+2,095 |
Class III Milk(CME) |
Jun14 |
140612 |
21.32 |
21.32 |
21.27 |
21.29 |
-0.02 |
83 |
4,693 |
-26 |
Jul14 |
140612 |
21.02 |
21.14 |
20.86 |
20.88 |
-0.20 |
225 |
3,972 |
+44 |
Aug14 |
140612 |
20.81 |
20.89 |
20.60 |
20.65 |
-0.14 |
170 |
3,252 |
+43 |
Sep14 |
140612 |
20.66 |
20.70 |
20.54 |
20.56 |
-0.07 |
125 |
2,717 |
+23 |
Oct14 |
140612 |
20.19 |
20.25 |
20.15 |
20.15 |
-0.03 |
56 |
2,313 |
+20 |
Total Volume and Open Interest |
875 |
24,924 |
+200 |
Cocoa(ICE) |
Jul14 |
140612 |
3129 |
3148 |
3068 |
3085 |
-35 |
20,489 |
26,202 |
-10,619 |
Sep14 |
140612 |
3109 |
3119 |
3050 |
3062 |
-40 |
24,320 |
101,861 |
+9,287 |
Dec14 |
140612 |
3106 |
3115 |
3053 |
3065 |
-37 |
4,291 |
48,011 |
-1,557 |
Mar15 |
140612 |
3105 |
3111 |
3049 |
3061 |
-39 |
1,322 |
28,373 |
-150 |
May15 |
140612 |
3110 |
3115 |
3056 |
3066 |
-38 |
508 |
6,017 |
+297 |
Jul15 |
140612 |
3110 |
3110 |
3063 |
3063 |
-38 |
44 |
3,856 |
+20 |
Sep15 |
140612 |
3107 |
3107 |
3061 |
3061 |
-38 |
5 |
950 |
+4 |
Total Volume and Open Interest |
50,982 |
216,022 |
-2,717 |
Coffee "C"(ICE) |
Jul14 |
140612 |
171.60 |
173.30 |
168.15 |
171.95 |
+0.35 |
17,565 |
45,498 |
-4,389 |
Sep14 |
140612 |
174.00 |
175.90 |
170.85 |
174.70 |
+0.40 |
14,194 |
61,466 |
+5,825 |
Dec14 |
140612 |
177.75 |
178.90 |
174.10 |
178.10 |
+0.40 |
3,566 |
32,989 |
+926 |
Mar15 |
140612 |
180.65 |
181.80 |
177.15 |
181.15 |
+0.45 |
765 |
17,275 |
+190 |
May15 |
140612 |
182.65 |
182.65 |
182.65 |
182.65 |
+0.40 |
189 |
4,355 |
+70 |
Jul15 |
140612 |
183.20 |
183.20 |
183.20 |
183.20 |
+0.40 |
97 |
1,387 |
+58 |
Total Volume and Open Interest |
36,407 |
170,653 |
+2,685 |
Orange Juice(ICE) |
Jul14 |
140612 |
162.05 |
163.90 |
161.30 |
161.85 |
-0.75 |
1,044 |
11,853 |
-120 |
Sep14 |
140612 |
163.30 |
165.50 |
163.30 |
163.90 |
-0.55 |
605 |
5,331 |
+442 |
Nov14 |
140612 |
165.25 |
166.05 |
164.90 |
165.70 |
-0.45 |
39 |
1,018 |
+9 |
Jan15 |
140612 |
167.45 |
167.65 |
166.80 |
167.35 |
-0.40 |
35 |
362 |
+13 |
Mar15 |
140612 |
169.35 |
169.35 |
169.20 |
169.20 |
-0.45 |
15 |
26 |
+12 |
May15 |
140612 |
169.20 |
169.20 |
169.20 |
169.20 |
-0.45 |
|
|
|
Total Volume and Open Interest |
1,738 |
18,590 |
+356 |
Sugar #11(ICE) |
Jul14 |
140612 |
16.76 |
16.87 |
16.68 |
16.70 |
-0.11 |
99,916 |
224,049 |
-34,425 |
Oct14 |
140612 |
17.60 |
17.64 |
17.50 |
17.51 |
-0.11 |
84,978 |
364,113 |
+30,195 |
Mar15 |
140612 |
18.66 |
18.67 |
18.51 |
18.55 |
-0.11 |
18,096 |
156,493 |
+4,825 |
May15 |
140612 |
18.70 |
18.70 |
18.55 |
18.58 |
-0.12 |
3,698 |
27,138 |
+480 |
Jul15 |
140612 |
18.63 |
18.70 |
18.56 |
18.58 |
-0.14 |
2,770 |
52,208 |
+463 |
Oct15 |
140612 |
18.85 |
18.85 |
18.76 |
18.82 |
-0.11 |
407 |
22,836 |
+86 |
Mar16 |
140612 |
19.20 |
19.25 |
19.18 |
19.22 |
-0.11 |
442 |
12,158 |
+137 |
May16 |
140612 |
19.17 |
19.20 |
19.17 |
19.20 |
-0.12 |
163 |
2,448 |
+109 |
Total Volume and Open Interest |
210,651 |
872,550 |
+1,944 |
London Cocoa(LCE) |
Jul14 |
140612 |
1989 |
1995 |
1961 |
1964 |
-20 |
7,725 |
47,686 |
-2,355 |
Sep14 |
140612 |
1960 |
1964 |
1929 |
1930 |
-28 |
11,031 |
76,577 |
+1,236 |
Dec14 |
140612 |
1945 |
1945 |
1914 |
1916 |
-26 |
2,730 |
54,742 |
+700 |
Mar15 |
140612 |
1930 |
1930 |
1905 |
1906 |
-24 |
2,181 |
63,143 |
+215 |
May15 |
140612 |
1916 |
1920 |
1897 |
1898 |
-22 |
721 |
19,854 |
+55 |
Jul15 |
140612 |
1913 |
1917 |
1890 |
1891 |
-23 |
192 |
2,027 |
+25 |
Sep15 |
140612 |
1910 |
1911 |
1883 |
1884 |
-24 |
167 |
1,331 |
-1 |
Total Volume and Open Interest |
24,969 |
266,852 |
-111 |
London Sugar(LCE) |
Aug14 |
140612 |
455.50 |
458.00 |
455.00 |
455.20 |
-1.00 |
3,551 |
36,452 |
-1,010 |
Oct14 |
140612 |
466.50 |
468.40 |
465.50 |
465.70 |
-1.80 |
2,196 |
26,153 |
+701 |
Dec14 |
140612 |
477.80 |
479.30 |
476.50 |
477.00 |
-1.70 |
438 |
9,010 |
+169 |
Mar15 |
140612 |
489.00 |
489.90 |
487.50 |
488.30 |
-1.70 |
133 |
6,796 |
+50 |
May15 |
140612 |
495.50 |
495.70 |
493.30 |
494.10 |
-1.10 |
3 |
2,311 |
+27 |
Total Volume and Open Interest |
6,321 |
83,297 |
-62 |
Cotton(ICE) |
Jul14 |
140612 |
85.38 |
86.60 |
84.81 |
85.62 |
+0.11 |
27,257 |
66,583 |
-8,726 |
Oct14 |
140612 |
77.05 |
77.80 |
76.91 |
77.73 |
+0.63 |
6 |
158 |
-1 |
Dec14 |
140612 |
77.26 |
77.90 |
76.80 |
77.83 |
+0.64 |
23,657 |
99,159 |
+9,231 |
Mar15 |
140612 |
77.87 |
78.80 |
77.64 |
78.71 |
+0.69 |
2,047 |
13,084 |
+1,085 |
May15 |
140612 |
78.61 |
79.37 |
78.56 |
79.32 |
+0.44 |
227 |
873 |
+22 |
Jul15 |
140612 |
79.37 |
79.87 |
79.37 |
79.82 |
+0.15 |
126 |
1,370 |
+32 |
Total Volume and Open Interest |
53,326 |
182,769 |
+1,648 |
Lumber(CME) |
Jul14 |
140612 |
299.0 |
304.1 |
299.0 |
302.2 |
+5.2 |
574 |
2,566 |
+48 |
Sep14 |
140612 |
297.0 |
302.0 |
297.0 |
300.2 |
+6.1 |
247 |
2,574 |
+70 |
Nov14 |
140612 |
302.6 |
306.0 |
301.0 |
304.1 |
+5.8 |
8 |
201 |
+1 |
Jan15 |
140612 |
310.0 |
312.0 |
304.9 |
310.0 |
+5.0 |
0 |
20 |
+0 |
Total Volume and Open Interest |
829 |
5,363 |
+119 |
Crude Oil(NYM) |
Jul14 |
140612 |
104.47 |
106.95 |
104.35 |
106.53 |
+2.13 |
255,599 |
208,866 |
-20,186 |
Aug14 |
140612 |
103.74 |
106.20 |
103.59 |
105.78 |
+2.16 |
130,931 |
224,581 |
+9,525 |
Sep14 |
140612 |
102.78 |
105.15 |
102.66 |
104.82 |
+2.13 |
77,279 |
168,104 |
+4,241 |
Oct14 |
140612 |
101.93 |
104.04 |
101.90 |
103.70 |
+2.04 |
35,100 |
100,609 |
-500 |
Nov14 |
140612 |
100.71 |
102.84 |
100.71 |
102.60 |
+1.93 |
24,735 |
59,810 |
-251 |
Dec14 |
140612 |
99.81 |
101.77 |
99.68 |
101.52 |
+1.81 |
61,669 |
230,238 |
-1,354 |
Jan15 |
140612 |
98.98 |
100.56 |
98.95 |
100.45 |
+1.70 |
9,160 |
65,087 |
+1,217 |
Feb15 |
140612 |
98.14 |
99.49 |
98.14 |
99.42 |
+1.60 |
2,570 |
31,483 |
-157 |
Mar15 |
140612 |
97.14 |
98.60 |
97.14 |
98.48 |
+1.50 |
6,413 |
56,103 |
+336 |
Apr15 |
140612 |
97.31 |
97.58 |
97.05 |
97.58 |
+1.41 |
1,301 |
23,889 |
+441 |
May15 |
140612 |
95.66 |
96.78 |
95.66 |
96.78 |
+1.32 |
1,062 |
21,068 |
+328 |
Jun15 |
140612 |
94.97 |
96.10 |
94.95 |
96.08 |
+1.24 |
12,153 |
88,044 |
+1,251 |
Jul15 |
140612 |
94.89 |
95.30 |
94.89 |
95.30 |
+1.17 |
626 |
21,619 |
+226 |
Aug15 |
140612 |
94.18 |
94.63 |
94.18 |
94.63 |
+1.13 |
791 |
19,016 |
+356 |
Sep15 |
140612 |
93.74 |
94.07 |
93.65 |
94.07 |
+1.09 |
1,280 |
24,576 |
+111 |
Oct15 |
140612 |
93.23 |
93.57 |
93.18 |
93.57 |
+1.04 |
515 |
17,504 |
+10 |
Total Volume and Open Interest |
646,595 |
1,676,336 |
-420 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140612 |
104.500 |
106.950 |
104.350 |
106.525 |
+2.125 |
4,712 |
4,852 |
-46 |
Aug14 |
140612 |
103.725 |
106.200 |
103.675 |
105.775 |
+2.150 |
361 |
1,622 |
+87 |
Sep14 |
140612 |
102.625 |
105.100 |
102.625 |
104.825 |
+2.125 |
137 |
1,122 |
-8 |
Oct14 |
140612 |
101.800 |
104.000 |
101.800 |
103.700 |
+2.050 |
77 |
891 |
+47 |
Nov14 |
140612 |
102.025 |
102.600 |
101.975 |
102.600 |
+1.925 |
64 |
59 |
+36 |
Dec14 |
140612 |
100.100 |
101.525 |
100.100 |
101.525 |
+1.825 |
59 |
696 |
+53 |
Jan15 |
140612 |
100.450 |
100.450 |
100.450 |
100.450 |
+1.700 |
6 |
10 |
+4 |
Feb15 |
140612 |
99.425 |
99.425 |
99.425 |
99.425 |
+1.600 |
0 |
1 |
+0 |
Mar15 |
140612 |
98.475 |
98.475 |
98.475 |
98.475 |
+1.500 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,416 |
9,331 |
+173 |
NY Harbor ULSD(NYM) |
Jul14 |
140612 |
290.25 |
299.58 |
290.03 |
298.93 |
+8.50 |
48,554 |
67,921 |
-6,288 |
Aug14 |
140612 |
290.92 |
300.15 |
290.80 |
299.48 |
+8.38 |
24,084 |
45,317 |
+2,159 |
Sep14 |
140612 |
291.52 |
300.73 |
291.52 |
300.01 |
+8.25 |
13,925 |
36,908 |
+1,527 |
Oct14 |
140612 |
293.51 |
300.87 |
293.51 |
300.40 |
+8.09 |
7,267 |
17,320 |
-416 |
Nov14 |
140612 |
293.14 |
301.26 |
293.14 |
300.76 |
+7.88 |
5,799 |
12,280 |
+122 |
Dec14 |
140612 |
293.09 |
301.50 |
293.09 |
300.86 |
+7.64 |
8,315 |
32,009 |
-66 |
Jan15 |
140612 |
293.45 |
301.20 |
293.45 |
300.82 |
+7.37 |
1,363 |
12,552 |
-186 |
Feb15 |
140612 |
295.99 |
300.21 |
295.99 |
299.78 |
+7.07 |
1,477 |
5,419 |
+336 |
Mar15 |
140612 |
294.39 |
298.30 |
294.38 |
297.98 |
+6.74 |
1,261 |
8,709 |
-244 |
Apr15 |
140612 |
294.16 |
296.40 |
293.23 |
295.93 |
+6.41 |
396 |
5,089 |
+84 |
May15 |
140612 |
291.93 |
294.50 |
291.66 |
294.21 |
+6.09 |
306 |
3,444 |
-10 |
Jun15 |
140612 |
289.16 |
293.36 |
288.89 |
292.72 |
+5.81 |
849 |
15,743 |
+135 |
Jul15 |
140612 |
289.39 |
291.91 |
289.39 |
291.77 |
+5.59 |
306 |
1,485 |
+16 |
Aug15 |
140612 |
288.96 |
290.97 |
288.96 |
290.97 |
+5.38 |
112 |
732 |
-15 |
Total Volume and Open Interest |
114,741 |
279,832 |
-2,805 |
RBOB Gasoline(NYM) |
Jul14 |
140612 |
300.08 |
308.55 |
300.03 |
308.37 |
+8.29 |
55,016 |
94,596 |
-5,531 |
Aug14 |
140612 |
296.66 |
304.61 |
296.66 |
304.38 |
+7.78 |
31,470 |
60,798 |
+3,441 |
Sep14 |
140612 |
292.15 |
299.88 |
292.15 |
299.81 |
+7.52 |
20,618 |
43,859 |
+1,663 |
Oct14 |
140612 |
276.36 |
282.53 |
276.36 |
282.36 |
+7.05 |
10,406 |
32,098 |
-1,022 |
Nov14 |
140612 |
271.83 |
277.48 |
271.82 |
277.40 |
+6.72 |
5,919 |
20,925 |
-133 |
Dec14 |
140612 |
267.45 |
273.91 |
267.45 |
273.70 |
+6.39 |
5,059 |
26,739 |
+93 |
Jan15 |
140612 |
266.11 |
271.74 |
266.11 |
271.66 |
+6.16 |
1,061 |
9,459 |
+38 |
Feb15 |
140612 |
269.40 |
271.33 |
268.35 |
271.24 |
+6.02 |
450 |
6,201 |
+60 |
Mar15 |
140612 |
269.40 |
271.94 |
268.78 |
271.84 |
+5.92 |
1,285 |
5,115 |
+436 |
Apr15 |
140612 |
285.76 |
287.95 |
285.42 |
287.95 |
+5.71 |
494 |
3,914 |
+199 |
Total Volume and Open Interest |
132,655 |
308,251 |
-332 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140612 |
308.40 |
308.40 |
308.37 |
308.40 |
+8.30 |
1 |
2 |
+1 |
Aug14 |
140612 |
304.40 |
304.40 |
304.38 |
304.40 |
+7.80 |
|
|
|
Sep14 |
140612 |
299.80 |
299.81 |
299.80 |
299.80 |
+7.50 |
|
|
|
Oct14 |
140612 |
282.40 |
282.40 |
282.36 |
282.40 |
+7.10 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Jul14 |
140612 |
4.526 |
4.769 |
4.520 |
4.762 |
+0.254 |
151,782 |
156,109 |
-22,246 |
Aug14 |
140612 |
4.529 |
4.770 |
4.519 |
4.763 |
+0.259 |
71,013 |
94,901 |
+4,969 |
Sep14 |
140612 |
4.519 |
4.750 |
4.507 |
4.743 |
+0.251 |
60,654 |
122,030 |
+15,184 |
Oct14 |
140612 |
4.522 |
4.744 |
4.512 |
4.736 |
+0.241 |
31,438 |
107,808 |
+3,391 |
Nov14 |
140612 |
4.557 |
4.776 |
4.557 |
4.770 |
+0.234 |
17,828 |
52,033 |
+2,414 |
Dec14 |
140612 |
4.636 |
4.842 |
4.636 |
4.836 |
+0.223 |
7,584 |
73,848 |
-72 |
Jan15 |
140612 |
4.695 |
4.897 |
4.693 |
4.891 |
+0.221 |
14,606 |
75,265 |
+1,483 |
Feb15 |
140612 |
4.646 |
4.850 |
4.646 |
4.847 |
+0.212 |
2,213 |
29,047 |
-21 |
Mar15 |
140612 |
4.591 |
4.745 |
4.570 |
4.741 |
+0.191 |
8,920 |
53,803 |
-270 |
Apr15 |
140612 |
4.150 |
4.240 |
4.150 |
4.235 |
+0.099 |
7,442 |
60,856 |
-950 |
May15 |
140612 |
4.130 |
4.190 |
4.125 |
4.190 |
+0.082 |
1,880 |
28,286 |
+317 |
Jun15 |
140612 |
4.153 |
4.207 |
4.142 |
4.207 |
+0.081 |
602 |
18,536 |
+110 |
Jul15 |
140612 |
4.170 |
4.235 |
4.167 |
4.234 |
+0.081 |
204 |
11,472 |
+60 |
Aug15 |
140612 |
4.174 |
4.234 |
4.160 |
4.228 |
+0.082 |
57 |
13,364 |
-1 |
Sep15 |
140612 |
4.155 |
4.209 |
4.142 |
4.209 |
+0.082 |
74 |
9,027 |
+14 |
Oct15 |
140612 |
4.163 |
4.234 |
4.163 |
4.228 |
+0.080 |
634 |
25,615 |
+185 |
Total Volume and Open Interest |
378,865 |
1,020,527 |
+4,908 |
Brent Crude Oil(ICE) |
Jul14 |
140612 |
110.09 |
113.34 |
110.00 |
113.02 |
+3.07 |
214,916 |
107,712 |
-40,398 |
Aug14 |
140612 |
109.34 |
112.75 |
109.34 |
112.42 |
+3.05 |
248,636 |
287,733 |
+7,165 |
Sep14 |
140612 |
108.82 |
111.96 |
108.72 |
111.64 |
+2.95 |
115,057 |
294,375 |
+8,503 |
Oct14 |
140612 |
108.30 |
111.26 |
108.30 |
110.94 |
+2.81 |
39,062 |
100,552 |
+2,289 |
Nov14 |
140612 |
107.81 |
110.65 |
107.81 |
110.34 |
+2.66 |
16,838 |
67,330 |
-413 |
Dec14 |
140612 |
107.34 |
110.07 |
107.34 |
109.78 |
+2.53 |
71,836 |
189,690 |
+5,367 |
Jan15 |
140612 |
106.94 |
109.47 |
106.94 |
109.22 |
+2.40 |
10,847 |
56,251 |
+1,817 |
Feb15 |
140612 |
106.77 |
108.87 |
106.71 |
108.63 |
+2.26 |
4,090 |
30,188 |
+260 |
Mar15 |
140612 |
106.25 |
108.27 |
106.21 |
108.05 |
+2.12 |
6,722 |
36,720 |
-478 |
Apr15 |
140612 |
105.60 |
107.47 |
105.60 |
107.47 |
+1.99 |
1,668 |
34,092 |
-399 |
May15 |
140612 |
107.07 |
107.07 |
106.99 |
106.99 |
+1.90 |
910 |
17,678 |
+325 |
Jun15 |
140612 |
104.87 |
106.75 |
104.87 |
106.55 |
+1.84 |
12,209 |
69,842 |
-1,418 |
Jul15 |
140612 |
106.14 |
106.14 |
106.14 |
106.14 |
+1.76 |
277 |
18,388 |
+133 |
Aug15 |
140612 |
105.68 |
105.68 |
105.68 |
105.68 |
+1.69 |
116 |
12,926 |
+133 |
Total Volume and Open Interest |
760,799 |
1,582,669 |
-16,890 |
Gas Oil(ICE) |
Jul14 |
140612 |
894.50 |
922.00 |
894.50 |
911.50 |
+17.25 |
69,814 |
112,161 |
+183 |
Aug14 |
140612 |
896.75 |
924.00 |
896.75 |
914.00 |
+17.75 |
41,902 |
90,201 |
+4,975 |
Sep14 |
140612 |
899.75 |
925.75 |
899.50 |
916.00 |
+18.00 |
23,208 |
53,620 |
+3,163 |
Oct14 |
140612 |
901.25 |
926.00 |
901.25 |
917.00 |
+18.00 |
10,948 |
33,543 |
-32 |
Nov14 |
140612 |
901.00 |
925.00 |
901.00 |
916.50 |
+17.75 |
4,863 |
28,539 |
-16 |
Dec14 |
140612 |
897.75 |
923.25 |
897.75 |
914.50 |
+17.25 |
16,761 |
64,919 |
-1,741 |
Jan15 |
140612 |
899.25 |
919.75 |
899.25 |
912.00 |
+16.75 |
2,420 |
18,158 |
+504 |
Total Volume and Open Interest |
198,107 |
416,269 |
-1,683 |
Ethanol(CBOT) |
Jul14 |
140612 |
2.101 |
2.135 |
2.092 |
2.131 |
+0.029 |
230 |
1,353 |
-35 |
Aug14 |
140612 |
2.030 |
2.067 |
2.021 |
2.062 |
+0.036 |
239 |
1,140 |
-56 |
Sep14 |
140612 |
1.955 |
1.993 |
1.955 |
1.991 |
+0.036 |
135 |
885 |
+63 |
Oct14 |
140612 |
1.898 |
1.931 |
1.898 |
1.931 |
+0.036 |
53 |
724 |
-9 |
Nov14 |
140612 |
1.862 |
1.874 |
1.862 |
1.866 |
+0.033 |
68 |
440 |
+14 |
Dec14 |
140612 |
1.805 |
1.828 |
1.805 |
1.818 |
+0.028 |
48 |
609 |
-5 |
Jan15 |
140612 |
1.784 |
1.784 |
1.784 |
1.784 |
+0.028 |
1 |
506 |
+0 |
Feb15 |
140612 |
1.749 |
1.768 |
1.749 |
1.768 |
+0.028 |
0 |
241 |
+0 |
Total Volume and Open Interest |
774 |
6,218 |
-28 |
WTI Crude Oil(ICE) |
Jul14 |
140612 |
104.43 |
106.94 |
104.40 |
106.53 |
+2.13 |
47,247 |
66,263 |
-5,097 |
Aug14 |
140612 |
103.68 |
106.16 |
103.68 |
105.78 |
+2.16 |
34,573 |
67,116 |
+3,690 |
Sep14 |
140612 |
103.07 |
105.14 |
103.07 |
104.82 |
+2.13 |
18,669 |
36,336 |
-1,707 |
Oct14 |
140612 |
102.30 |
104.00 |
102.30 |
103.70 |
+2.04 |
6,544 |
24,693 |
+726 |
Nov14 |
140612 |
102.02 |
102.62 |
101.95 |
102.60 |
+1.93 |
3,801 |
16,119 |
-177 |
Dec14 |
140612 |
99.89 |
101.73 |
99.89 |
101.52 |
+1.81 |
13,165 |
100,720 |
-691 |
Jan15 |
140612 |
99.39 |
100.45 |
99.39 |
100.45 |
+1.70 |
773 |
12,056 |
-175 |
Feb15 |
140612 |
98.45 |
99.42 |
98.45 |
99.42 |
+1.60 |
386 |
3,399 |
-8 |
Mar15 |
140612 |
97.56 |
98.50 |
97.56 |
98.48 |
+1.50 |
416 |
13,956 |
+53 |
Apr15 |
140612 |
97.58 |
97.58 |
97.58 |
97.58 |
+1.41 |
225 |
2,094 |
+182 |
May15 |
140612 |
96.78 |
96.78 |
96.78 |
96.78 |
+1.32 |
186 |
1,995 |
+49 |
Jun15 |
140612 |
94.97 |
96.09 |
94.97 |
96.08 |
+1.24 |
1,140 |
26,054 |
-51 |
Jul15 |
140612 |
95.30 |
95.30 |
95.30 |
95.30 |
+1.17 |
108 |
1,742 |
+34 |
Aug15 |
140612 |
94.21 |
94.63 |
94.18 |
94.63 |
+1.13 |
113 |
1,387 |
+73 |
Sep15 |
140612 |
94.07 |
94.07 |
94.07 |
94.07 |
+1.09 |
72 |
6,317 |
-15 |
Oct15 |
140612 |
93.57 |
93.57 |
93.57 |
93.57 |
+1.04 |
86 |
547 |
+41 |
Total Volume and Open Interest |
131,016 |
508,573 |
-2,740 |
US Dollar Index(ICE) |
Jun14 |
140612 |
80.780 |
80.840 |
80.540 |
80.590 |
-0.220 |
19,333 |
34,558 |
-5,952 |
Sep14 |
140612 |
80.880 |
80.940 |
80.635 |
80.680 |
-0.222 |
11,759 |
18,339 |
+7,305 |
Dec14 |
140612 |
81.000 |
81.000 |
80.760 |
80.775 |
-0.222 |
36 |
1,039 |
+29 |
Total Volume and Open Interest |
31,128 |
53,957 |
+1,382 |
Australian Dollar(CME) |
Jun14 |
140612 |
93.84 |
94.37 |
93.44 |
94.21 |
+0.40 |
59,624 |
99,542 |
-5,212 |
Sep14 |
140612 |
93.25 |
93.77 |
92.89 |
93.62 |
+0.40 |
22,515 |
29,361 |
+16,076 |
Dec14 |
140612 |
92.50 |
93.14 |
92.50 |
93.03 |
+0.40 |
20 |
66 |
+20 |
Total Volume and Open Interest |
82,162 |
128,984 |
+10,887 |
British Pound(CME) |
Jun14 |
140612 |
167.89 |
169.31 |
167.87 |
168.37 |
+0.44 |
149,335 |
178,974 |
-35,665 |
Sep14 |
140612 |
167.80 |
169.20 |
167.75 |
168.25 |
+0.44 |
80,841 |
92,226 |
+50,532 |
Dec14 |
140612 |
168.22 |
169.01 |
167.67 |
168.11 |
+0.44 |
0 |
249 |
+0 |
Total Volume and Open Interest |
230,176 |
271,602 |
+14,867 |
Canadian Dollar(CME) |
Jun14 |
140612 |
92.02 |
92.23 |
91.98 |
92.12 |
+0.13 |
54,068 |
78,394 |
-16,731 |
Sep14 |
140612 |
91.82 |
92.03 |
91.78 |
91.92 |
+0.13 |
24,276 |
43,359 |
+17,852 |
Dec14 |
140612 |
91.65 |
91.82 |
91.59 |
91.72 |
+0.13 |
237 |
3,220 |
-32 |
Mar15 |
140612 |
91.60 |
91.60 |
91.39 |
91.51 |
+0.12 |
5 |
547 |
+0 |
Total Volume and Open Interest |
78,586 |
125,832 |
+1,089 |
Japanese Yen(CME) |
Jun14 |
140612 |
98.04 |
98.42 |
97.90 |
98.37 |
+0.35 |
134,792 |
131,434 |
-14,911 |
Sep14 |
140612 |
98.09 |
98.48 |
97.95 |
98.42 |
+0.35 |
44,143 |
69,397 |
+28,480 |
Dec14 |
140612 |
98.06 |
98.48 |
98.06 |
98.48 |
+0.35 |
14 |
193 |
-6 |
Total Volume and Open Interest |
178,952 |
201,094 |
+13,563 |
Swiss Franc(CME) |
Jun14 |
140612 |
111.12 |
111.48 |
110.97 |
111.39 |
+0.28 |
40,844 |
33,192 |
-10,451 |
Sep14 |
140612 |
111.22 |
111.56 |
111.04 |
111.48 |
+0.29 |
17,147 |
19,074 |
+10,531 |
Dec14 |
140612 |
111.51 |
111.59 |
111.30 |
111.59 |
+0.29 |
0 |
174 |
+0 |
Total Volume and Open Interest |
57,991 |
52,445 |
+80 |
EuroFX(CME) |
Jun14 |
140612 |
135.33 |
135.72 |
135.12 |
135.64 |
+0.36 |
208,054 |
198,839 |
-27,559 |
Sep14 |
140612 |
135.34 |
135.76 |
135.16 |
135.68 |
+0.38 |
99,323 |
126,233 |
+55,021 |
Dec14 |
140612 |
135.45 |
135.75 |
135.18 |
135.73 |
+0.39 |
142 |
6,251 |
+4 |
Total Volume and Open Interest |
307,522 |
331,636 |
+27,467 |
Mexican Peso(CME) |
Jun14 |
140612 |
768.75 |
771.50 |
767.00 |
770.75 |
+2.75 |
90,479 |
101,443 |
-20,521 |
Jul14 |
140612 |
769.50 |
769.50 |
766.75 |
769.50 |
+2.75 |
|
|
|
Total Volume and Open Interest |
163,126 |
200,202 |
+28,645 |
Brazilian Real(CME) |
Jul14 |
140612 |
444.90 |
448.05 |
444.90 |
448.05 |
+3.15 |
661 |
6,848 |
-12 |
Aug14 |
140612 |
443.90 |
443.90 |
440.85 |
443.90 |
+3.05 |
2 |
234 |
-2 |
Sep14 |
140612 |
437.95 |
440.20 |
437.40 |
440.20 |
+3.15 |
144 |
6,932 |
+85 |
Oct14 |
140612 |
436.20 |
436.20 |
433.30 |
436.20 |
+2.90 |
|
|
|
Total Volume and Open Interest |
807 |
26,258 |
+71 |
30-Year T-Bonds(CBOT) |
Jun14 |
140612 |
135~250 |
136~250 |
135~200 |
136~210 |
+0~280 |
3,884 |
19,586 |
-1,265 |
Sep14 |
140612 |
134~310 |
136~020 |
134~220 |
135~290 |
+0~310 |
265,124 |
715,399 |
+8,314 |
Dec14 |
140612 |
133~300 |
134~190 |
133~200 |
134~190 |
+0~310 |
0 |
57 |
+0 |
Total Volume and Open Interest |
269,008 |
735,042 |
+7,049 |
10-Year T-Notes(CBOT) |
Jun14 |
140612 |
124~290 |
125~150 |
124~265 |
125~130 |
+0~140 |
14,564 |
22,912 |
-1,897 |
Sep14 |
140612 |
124~020 |
124~205 |
123~290 |
124~175 |
+0~150 |
1,040,230 |
2,571,870 |
+19,654 |
Dec14 |
140612 |
123~140 |
123~255 |
123~100 |
123~255 |
+0~155 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,054,794 |
2,594,787 |
+17,757 |
5-Year T-Notes(CBOT) |
Jun14 |
140612 |
119~214 |
119~296 |
119~210 |
119~290 |
+0~056 |
11,905 |
41,255 |
-2,526 |
Sep14 |
140612 |
118~286 |
119~060 |
118~254 |
119~036 |
+0~064 |
533,910 |
2,036,261 |
+17,939 |
Dec14 |
140612 |
118~060 |
118~060 |
117~314 |
118~060 |
+0~064 |
|
|
|
Total Volume and Open Interest |
545,815 |
2,077,516 |
+15,413 |
2 Year T-Notes(CBOT) |
Jun14 |
140612 |
110~002 |
110~010 |
109~316 |
110~010 |
+0~004 |
5,752 |
15,846 |
-2,969 |
Sep14 |
140612 |
109~234 |
109~252 |
109~222 |
109~244 |
+0~010 |
193,311 |
1,031,097 |
+454 |
Dec14 |
140612 |
109~160 |
109~160 |
109~150 |
109~160 |
+0~010 |
|
|
|
Total Volume and Open Interest |
199,063 |
1,046,943 |
-2,515 |
Eurodollars(CME) |
Jun14 |
140612 |
99.772 |
99.775 |
99.768 |
99.772 |
unch |
62,422 |
666,404 |
-473 |
Sep14 |
140612 |
99.755 |
99.775 |
99.755 |
99.755 |
-0.005 |
99,365 |
741,252 |
+5,872 |
Dec14 |
140612 |
99.730 |
99.750 |
99.720 |
99.725 |
-0.005 |
184,756 |
916,915 |
-3,899 |
Mar15 |
140612 |
99.650 |
99.685 |
99.630 |
99.645 |
-0.005 |
254,020 |
1,082,089 |
+41,997 |
Jun15 |
140612 |
99.470 |
99.520 |
99.450 |
99.475 |
unch |
312,147 |
963,077 |
-54,580 |
Sep15 |
140612 |
99.250 |
99.305 |
99.230 |
99.260 |
+0.010 |
267,733 |
1,163,330 |
+9,331 |
Dec15 |
140612 |
98.995 |
99.060 |
98.980 |
99.020 |
+0.025 |
264,033 |
1,470,998 |
+18,817 |
Mar16 |
140612 |
98.730 |
98.800 |
98.710 |
98.765 |
+0.035 |
201,074 |
988,066 |
-2,696 |
Jun16 |
140612 |
98.445 |
98.520 |
98.425 |
98.490 |
+0.045 |
222,600 |
772,246 |
-2,933 |
Sep16 |
140612 |
98.155 |
98.235 |
98.135 |
98.210 |
+0.050 |
124,754 |
523,420 |
-3,357 |
Dec16 |
140612 |
97.885 |
97.970 |
97.865 |
97.945 |
+0.055 |
133,318 |
781,172 |
-1,468 |
Mar17 |
140612 |
97.660 |
97.745 |
97.640 |
97.725 |
+0.060 |
91,870 |
482,874 |
+2,777 |
Jun17 |
140612 |
97.450 |
97.530 |
97.425 |
97.510 |
+0.060 |
63,471 |
317,480 |
+5,555 |
Sep17 |
140612 |
97.255 |
97.345 |
97.240 |
97.325 |
+0.060 |
44,914 |
229,345 |
+1,296 |
Dec17 |
140612 |
97.080 |
97.170 |
97.060 |
97.150 |
+0.065 |
38,091 |
208,702 |
+2,592 |
Mar18 |
140612 |
96.935 |
97.020 |
96.910 |
97.005 |
+0.070 |
22,364 |
137,349 |
+1,391 |
Jun18 |
140612 |
96.790 |
96.880 |
96.770 |
96.865 |
+0.070 |
20,706 |
150,102 |
+4,172 |
Sep18 |
140612 |
96.665 |
96.760 |
96.645 |
96.745 |
+0.075 |
16,368 |
60,431 |
+1,732 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140612 |
147~26 |
149~08 |
147~26 |
149~07 |
+1~13 |
5,300 |
38,974 |
-4,134 |
Sep14 |
140612 |
146~23 |
148~07 |
146~07 |
148~01 |
+1~14 |
58,063 |
471,451 |
-5,736 |
Dec14 |
140612 |
146~23 |
146~23 |
145~09 |
146~23 |
+1~14 |
|
|
|
Total Volume and Open Interest |
63,363 |
510,425 |
-9,870 |
30 Day Federal Funds(CBOT) |
Jun14 |
140612 |
99.908 |
99.910 |
99.908 |
99.908 |
unch |
3 |
27,662 |
-1 |
Jul14 |
140612 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
750 |
27,744 |
+25 |
Aug14 |
140612 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
965 |
17,430 |
+51 |
Sep14 |
140612 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
393 |
23,055 |
+118 |
Oct14 |
140612 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
1,220 |
16,964 |
+316 |
Nov14 |
140612 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
1,030 |
13,492 |
-73 |
Total Volume and Open Interest |
25,204 |
372,779 |
+2,564 |
3-Mth Euro-Yen(CME) |
Jun14 |
140612 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140612 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140612 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140612 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140612 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140612 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140612 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140612 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140612 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140612 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140611 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140611 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140611 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140611 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140611 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140611 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140611 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140611 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140611 |
145.21 |
145.25 |
145.14 |
145.20 |
-0.03 |
6,315 |
18,285 |
+3,317 |
Dec14 |
140611 |
144.63 |
144.63 |
144.63 |
144.63 |
-0.03 |
|
|
|
Mar15 |
140611 |
144.06 |
144.06 |
144.06 |
144.06 |
-0.03 |
|
|
|
Total Volume and Open Interest |
12,717 |
25,236 |
-3,544 |
Euro-Bund(EUREX) |
Sep14 |
140612 |
144.97 |
145.63 |
144.90 |
145.25 |
+0.07 |
543,497 |
1,154,286 |
+35,126 |
Dec14 |
140612 |
143.49 |
143.49 |
143.40 |
143.40 |
+0.07 |
1 |
9 |
-1 |
Mar15 |
140612 |
143.05 |
143.05 |
143.05 |
143.05 |
+0.07 |
|
|
|
Total Volume and Open Interest |
543,498 |
1,154,295 |
+35,125 |
Euro-Bobl(EUREX) |
Sep14 |
140612 |
127.56 |
127.86 |
127.56 |
127.75 |
+0.09 |
425,975 |
895,993 |
+21,920 |
Dec14 |
140612 |
126.32 |
126.32 |
126.32 |
126.32 |
+0.09 |
1 |
10 |
+0 |
Mar15 |
140612 |
126.32 |
126.32 |
126.32 |
126.32 |
+0.09 |
|
|
|
Total Volume and Open Interest |
425,976 |
896,003 |
+21,920 |
3-Mth Euribor(EUREX) |
Jun14 |
140612 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.005 |
323 |
2,225 |
+259 |
Sep14 |
140612 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.010 |
1 |
4,459 |
+1 |
Dec14 |
140612 |
99.835 |
99.835 |
99.825 |
99.825 |
+0.005 |
1 |
2,281 |
+0 |
Total Volume and Open Interest |
354 |
32,065 |
+260 |
Long Gilt(LIFFE) |
Jun14 |
140612 |
109~32 |
110~09 |
109~32 |
110~08 |
+0~00 |
1,018 |
18,316 |
-538 |
Sep14 |
140612 |
109~09 |
109~12 |
109~02 |
109~11 |
unch |
158,088 |
367,558 |
+7,557 |
Total Volume and Open Interest |
159,106 |
385,874 |
+7,019 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140612 |
99.47 |
99.47 |
99.46 |
99.46 |
unch |
7,465 |
336,066 |
-1,384 |
Sep14 |
140612 |
99.42 |
99.43 |
99.40 |
99.41 |
-0.01 |
29,836 |
412,625 |
-2,533 |
Dec14 |
140612 |
99.27 |
99.29 |
99.24 |
99.25 |
-0.02 |
83,361 |
432,930 |
+9,063 |
Mar15 |
140612 |
99.06 |
99.09 |
99.04 |
99.05 |
-0.02 |
97,390 |
356,679 |
+4 |
Jun15 |
140612 |
98.83 |
98.87 |
98.81 |
98.82 |
-0.02 |
75,380 |
334,346 |
+30,736 |
Sep15 |
140612 |
98.60 |
98.63 |
98.56 |
98.59 |
-0.02 |
66,425 |
283,540 |
+1,839 |
Total Volume and Open Interest |
577,010 |
3,291,565 |
+29,581 |
3-Mth Euribor(LIFFE) |
Jun14 |
140612 |
99.760 |
99.770 |
99.760 |
99.770 |
+0.010 |
121,142 |
468,056 |
-15,459 |
Sep14 |
140612 |
99.810 |
99.830 |
99.805 |
99.820 |
+0.010 |
170,394 |
473,976 |
+10,040 |
Dec14 |
140612 |
99.820 |
99.840 |
99.820 |
99.830 |
+0.005 |
98,607 |
441,834 |
+809 |
Total Volume and Open Interest |
834,978 |
4,053,072 |
+42,480 |
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 |
140612 |
97.33 |
97.34 |
97.33 |
97.34 |
unch |
15,403 |
199,380 |
+389 |
Dec14 |
140612 |
97.32 |
97.33 |
97.31 |
97.33 |
+0.01 |
19,008 |
214,028 |
+2,015 |
Mar15 |
140612 |
97.26 |
97.29 |
97.26 |
97.27 |
unch |
14,150 |
182,846 |
-200 |
Jun15 |
140612 |
97.17 |
97.20 |
97.16 |
97.19 |
+0.02 |
10,131 |
126,273 |
-1,718 |
Sep15 |
140612 |
97.04 |
97.09 |
97.04 |
97.07 |
+0.03 |
5,498 |
92,638 |
+225 |
Dec15 |
140612 |
96.93 |
96.97 |
96.92 |
96.96 |
+0.03 |
2,426 |
54,240 |
+135 |
Mar16 |
140612 |
96.82 |
96.86 |
96.82 |
96.85 |
+0.03 |
614 |
33,469 |
-534 |
Jun16 |
140612 |
96.72 |
96.76 |
96.71 |
96.75 |
+0.03 |
89 |
5,161 |
-207 |
Sep16 |
140612 |
96.65 |
96.65 |
96.63 |
96.65 |
+0.03 |
10 |
2,735 |
-140 |
Total Volume and Open Interest |
84,216 |
974,203 |
-4,947 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140612 |
96.15 |
96.21 |
96.14 |
96.18 |
+0.02 |
204,314 |
635,385 |
-10,198 |
Sep14 |
140612 |
96.13 |
96.20 |
96.12 |
96.16 |
+0.02 |
145,139 |
115,628 |
+114,938 |
Total Volume and Open Interest |
349,453 |
751,013 |
+104,740 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140612 |
97.11 |
97.18 |
97.11 |
97.15 |
+0.04 |
142,282 |
622,672 |
-72,898 |
Sep14 |
140612 |
97.06 |
97.12 |
97.05 |
97.09 |
+0.03 |
64,229 |
60,543 |
+59,603 |
Total Volume and Open Interest |
206,511 |
683,215 |
-13,295 |
Gold(CMX) |
Jun14 |
140612 |
1260.0 |
1274.5 |
1260.0 |
1273.6 |
+12.8 |
1,007 |
1,055 |
-98 |
Aug14 |
140612 |
1261.1 |
1275.1 |
1260.0 |
1274.0 |
+12.8 |
107,080 |
249,699 |
-1,608 |
Oct14 |
140612 |
1261.7 |
1275.2 |
1261.5 |
1274.4 |
+12.8 |
9,576 |
12,091 |
-1,671 |
Dec14 |
140612 |
1261.5 |
1275.3 |
1261.5 |
1274.8 |
+12.8 |
8,792 |
55,216 |
-378 |
Feb15 |
140612 |
1268.0 |
1275.5 |
1267.2 |
1275.3 |
+12.8 |
367 |
7,477 |
+227 |
Apr15 |
140612 |
1262.5 |
1275.7 |
1262.3 |
1275.7 |
+12.8 |
250 |
7,936 |
-72 |
Jun15 |
140612 |
1276.1 |
1276.1 |
1276.1 |
1276.1 |
+12.8 |
45 |
7,196 |
-42 |
Aug15 |
140612 |
1269.4 |
1276.9 |
1269.4 |
1276.9 |
+12.8 |
110 |
4,871 |
+90 |
Oct15 |
140612 |
1277.8 |
1277.8 |
1277.8 |
1277.8 |
+12.9 |
0 |
638 |
+0 |
Dec15 |
140612 |
1274.7 |
1278.8 |
1274.7 |
1278.8 |
+13.0 |
918 |
12,365 |
+722 |
Feb16 |
140612 |
1280.2 |
1280.2 |
1280.2 |
1280.2 |
+13.0 |
0 |
848 |
+0 |
Apr16 |
140612 |
1281.9 |
1281.9 |
1281.9 |
1281.9 |
+13.0 |
|
|
|
Total Volume and Open Interest |
130,044 |
378,689 |
-2,733 |
Silver(CMX) |
Jul14 |
140612 |
1919.0 |
1956.5 |
1915.0 |
1953.3 |
+36.1 |
40,750 |
85,787 |
-5,245 |
Sep14 |
140612 |
1922.0 |
1959.5 |
1920.0 |
1957.3 |
+36.0 |
11,988 |
35,690 |
+6,928 |
Dec14 |
140612 |
1925.0 |
1964.5 |
1924.5 |
1962.3 |
+36.0 |
2,213 |
17,263 |
+465 |
Mar15 |
140612 |
1936.0 |
1966.9 |
1936.0 |
1966.9 |
+36.0 |
61 |
4,396 |
+5 |
May15 |
140612 |
1951.0 |
1969.8 |
1951.0 |
1969.8 |
+36.0 |
3 |
1,458 |
-2 |
Jul15 |
140612 |
1972.8 |
1972.8 |
1972.8 |
1972.8 |
+36.1 |
271 |
2,914 |
+63 |
Sep15 |
140612 |
1975.7 |
1975.7 |
1975.7 |
1975.7 |
+36.1 |
100 |
625 |
+100 |
Total Volume and Open Interest |
56,145 |
161,532 |
+2,357 |
Platinum(NYMEX) |
Jul14 |
140612 |
1482.1 |
1485.2 |
1436.3 |
1441.3 |
-39.8 |
16,792 |
51,438 |
-440 |
Oct14 |
140612 |
1478.0 |
1479.6 |
1438.0 |
1441.9 |
-39.8 |
2,186 |
18,165 |
+1,775 |
Jan15 |
140612 |
1481.2 |
1481.2 |
1442.4 |
1442.4 |
-39.7 |
34 |
148 |
+25 |
Apr15 |
140612 |
1442.4 |
1442.4 |
1442.4 |
1442.4 |
-39.7 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,017 |
69,756 |
+1,361 |
Palladium(NYMEX) |
Jun14 |
140612 |
862.30 |
862.95 |
820.15 |
820.15 |
-40.55 |
34 |
203 |
-79 |
Sep14 |
140612 |
861.70 |
863.20 |
818.50 |
819.40 |
-40.75 |
6,194 |
40,036 |
+763 |
Dec14 |
140612 |
859.25 |
859.95 |
818.45 |
819.30 |
-40.70 |
33 |
620 |
+8 |
Total Volume and Open Interest |
6,267 |
40,873 |
+691 |
Copper(CMX) |
Jul14 |
140612 |
303.65 |
304.75 |
300.85 |
301.55 |
-2.50 |
47,654 |
64,012 |
-4,312 |
Sep14 |
140612 |
303.00 |
304.35 |
301.00 |
301.55 |
-2.00 |
17,726 |
52,236 |
+2,985 |
Dec14 |
140612 |
303.00 |
304.15 |
300.95 |
301.70 |
-1.65 |
4,472 |
21,459 |
+858 |
Mar15 |
140612 |
303.35 |
303.85 |
301.65 |
302.05 |
-1.45 |
764 |
2,769 |
+247 |
May15 |
140612 |
303.75 |
303.75 |
302.00 |
302.40 |
-1.40 |
250 |
590 |
+41 |
Total Volume and Open Interest |
71,537 |
147,453 |
-45 |
DJIA Index(CBOT) |
Jun14 |
140612 |
16864 |
16878 |
16728 |
16750 |
-105 |
130 |
7,202 |
-61 |
Sep14 |
140612 |
16786 |
16786 |
16665 |
16678 |
-107 |
80 |
199 |
+75 |
Dec14 |
140612 |
16594 |
16701 |
16594 |
16594 |
-107 |
|
|
|
Mar15 |
140612 |
16515 |
16622 |
16515 |
16515 |
-107 |
|
|
|
Total Volume and Open Interest |
210 |
7,401 |
+14 |
E-mini DJIA Index(CBOT) |
Jun14 |
140612 |
16853 |
16882 |
16704 |
16750 |
-105 |
81,782 |
121,370 |
-1,214 |
Sep14 |
140612 |
16779 |
16810 |
16633 |
16678 |
-107 |
4,537 |
9,497 |
+2,775 |
Dec14 |
140612 |
16671 |
16671 |
16594 |
16594 |
-107 |
2 |
24 |
+0 |
Mar15 |
140612 |
16515 |
16515 |
16515 |
16515 |
-107 |
|
|
|
Total Volume and Open Interest |
86,321 |
130,891 |
+1,561 |
S & P 500(CME) |
Jun14 |
140612 |
1943.80 |
1947.40 |
1925.00 |
1930.50 |
-13.40 |
14,181 |
150,445 |
-696 |
Sep14 |
140612 |
1923.60 |
1934.50 |
1917.80 |
1923.20 |
-13.50 |
9,621 |
16,289 |
+9,041 |
Dec14 |
140612 |
1915.60 |
1917.10 |
1911.10 |
1915.60 |
-13.50 |
320 |
4,265 |
+278 |
Mar15 |
140612 |
1908.10 |
1909.60 |
1903.60 |
1908.10 |
-13.50 |
0 |
393 |
+0 |
Total Volume and Open Interest |
24,122 |
171,392 |
+8,623 |
S & P 500 E-Mini(Globex) |
Jun14 |
140612 |
1943.75 |
1947.75 |
1924.75 |
1930.50 |
-13.50 |
1,038,073 |
2,880,779 |
-86,546 |
Sep14 |
140612 |
1936.75 |
1940.50 |
1917.50 |
1923.25 |
-13.50 |
168,609 |
328,900 |
+130,909 |
Total Volume and Open Interest |
1,207,062 |
3,215,901 |
+44,550 |
NASDAQ 100(CME) |
Jun14 |
140612 |
3799.50 |
3806.00 |
3753.00 |
3771.30 |
-27.00 |
326 |
15,662 |
+77 |
Sep14 |
140612 |
3784.00 |
3787.00 |
3745.00 |
3764.50 |
-27.00 |
286 |
535 |
+231 |
Dec14 |
140612 |
3757.30 |
3784.30 |
3757.30 |
3757.30 |
-27.00 |
|
|
|
Total Volume and Open Interest |
612 |
16,197 |
+308 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140612 |
3797.50 |
3806.50 |
3751.50 |
3771.30 |
-27.00 |
154,780 |
344,533 |
-1,376 |
Sep14 |
140612 |
3792.30 |
3799.50 |
3744.80 |
3764.50 |
-27.00 |
9,431 |
20,157 |
+3,997 |
Total Volume and Open Interest |
164,222 |
364,774 |
+2,626 |
S & P Midcap 400(CME) |
Jun14 |
140612 |
1398.80 |
1406.00 |
1398.80 |
1398.80 |
-7.20 |
0 |
1,730 |
+0 |
Sep14 |
140612 |
1395.40 |
1402.60 |
1395.40 |
1395.40 |
-7.20 |
|
|
|
Dec14 |
140612 |
1391.30 |
1398.50 |
1391.30 |
1391.30 |
-7.20 |
|
|
|
Total Volume and Open Interest |
0 |
1,730 |
+0 |
Volatility Index(CBOE) |
Jun14 |
140612 |
12.50 |
13.45 |
12.29 |
13.20 |
+0.70 |
47,926 |
160,810 |
-16,571 |
Jul14 |
140612 |
13.50 |
14.35 |
13.35 |
14.15 |
+0.65 |
37,745 |
146,434 |
+3,286 |
Aug14 |
140612 |
14.40 |
15.08 |
14.30 |
14.90 |
+0.50 |
19,827 |
36,880 |
+569 |
Sep14 |
140612 |
15.30 |
15.88 |
15.22 |
15.75 |
+0.45 |
12,434 |
38,633 |
-344 |
Total Volume and Open Interest |
133,339 |
454,546 |
-11,874 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140612 |
15000 |
15050 |
14805 |
14855 |
-90 |
51,410 |
36,175 |
-12,304 |
Sep14 |
140612 |
15030 |
15075 |
14835 |
14890 |
-95 |
40,895 |
46,170 |
+31,171 |
Total Volume and Open Interest |
92,305 |
82,345 |
+18,867 |
Nikkei 225(SGX) |
Sep14 |
140612 |
14980 |
15030 |
14975 |
14985 |
-65 |
97,553 |
129,692 |
+76,855 |
Dec14 |
140612 |
14895 |
14895 |
14895 |
14895 |
-70 |
0 |
27,142 |
+0 |
Mar15 |
140611 |
14950 |
14950 |
14950 |
14950 |
+90 |
0 |
50 |
+0 |
Total Volume and Open Interest |
117,948 |
347,997 |
+23,087 |
CAC 40(EURONEXT) |
Jun14 |
140612 |
4563.0 |
4575.0 |
4537.0 |
4555.5 |
-1.5 |
61,004 |
315,918 |
-30,399 |
Jul14 |
140612 |
4556.0 |
4567.5 |
4531.0 |
4548.5 |
-1.5 |
201 |
3,124 |
+102 |
Aug14 |
140612 |
4559.5 |
4567.5 |
4536.5 |
4549.5 |
-1.0 |
0 |
25 |
-15 |
Total Volume and Open Interest |
61,343 |
319,704 |
-30,177 |
Hang Seng Index(HKFE) |
Jun14 |
140612 |
23091 |
23186 |
22980 |
23143 |
+37 |
57,530 |
117,529 |
+2,949 |
Jul14 |
140612 |
22961 |
23074 |
22884 |
23050 |
+45 |
763 |
2,116 |
+86 |
Total Volume and Open Interest |
58,457 |
123,388 |
+3,036 |
DAX(EUREX) |
Jun14 |
140612 |
9960.0 |
9973.0 |
9895.0 |
9943.5 |
-2.0 |
64,658 |
135,746 |
+2,886 |
Sep14 |
140612 |
9966.5 |
9980.0 |
9903.5 |
9952.0 |
-2.0 |
1,499 |
11,352 |
+715 |
Dec14 |
140612 |
9970.0 |
9971.0 |
9939.5 |
9958.5 |
-1.0 |
92 |
619 |
-31 |
Total Volume and Open Interest |
66,249 |
147,717 |
+3,570 |
FT-SE 100(EURONEXT) |
Jun14 |
140612 |
6841.00 |
6853.00 |
6812.00 |
6846.50 |
+8.00 |
93,530 |
598,391 |
-2,931 |
Sep14 |
140612 |
6795.00 |
6804.00 |
6767.00 |
6798.50 |
+8.00 |
16,384 |
10,086 |
+6,176 |
Dec14 |
140612 |
6771.00 |
6771.00 |
6771.00 |
6771.00 |
+8.00 |
0 |
246 |
+0 |
Total Volume and Open Interest |
109,914 |
608,723 |
+3,245 |
SPI 200(SFE) |
Jun14 |
140612 |
5453.0 |
5457.0 |
5422.0 |
5431.0 |
-28.0 |
20,485 |
251,646 |
-4,825 |
Sep14 |
140612 |
5412.0 |
5412.0 |
5380.0 |
5387.0 |
-29.0 |
251 |
4,303 |
+203 |
Dec14 |
140612 |
5387.0 |
5387.0 |
5387.0 |
5387.0 |
-30.0 |
253 |
3,058 |
+90 |
Total Volume and Open Interest |
21,148 |
261,890 |
-4,419 |
FTSE MIB(ISE) |
Jun14 |
140612 |
22270.00 |
22350.00 |
22090.00 |
22152.00 |
-96.00 |
26,641 |
55,469 |
-3,259 |
Sep14 |
140612 |
22240.00 |
22280.00 |
22035.00 |
22085.00 |
-96.00 |
7,657 |
4,752 |
+1,217 |
Dec14 |
140612 |
21940.00 |
21968.00 |
21940.00 |
21968.00 |
-116.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
34,298 |
60,259 |
-2,042 |
KOSPI 200(KFE) |
Jun14 |
140612 |
262.30 |
262.60 |
261.10 |
261.85 |
-0.50 |
149,811 |
84,952 |
-8,610 |
Sep14 |
140612 |
263.80 |
264.05 |
262.45 |
263.15 |
-0.80 |
12,286 |
55,365 |
+27,333 |
Dec14 |
140612 |
264.90 |
265.40 |
260.15 |
265.00 |
-0.40 |
19 |
565 |
+20 |
Total Volume and Open Interest |
162,117 |
141,297 |
+18,742 |
GSCI(CME) |
Jun14 |
140612 |
659.75 |
663.20 |
658.10 |
663.20 |
+12.25 |
2,222 |
2,582 |
-2,124 |
Jul14 |
140612 |
655.00 |
658.80 |
653.50 |
658.80 |
+12.30 |
2,353 |
6,482 |
+2,292 |
Aug14 |
140612 |
654.30 |
654.30 |
653.30 |
654.30 |
+12.05 |
|
|
|
Total Volume and Open Interest |
4,575 |
9,064 |
+168 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|