|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 13, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140613 |
1415.00 |
1429.00 |
1411.00 |
1425.75 |
+10.50 |
116,254 |
164,485 |
-19,081 |
Aug14 |
140613 |
1359.50 |
1372.00 |
1355.25 |
1369.50 |
+9.25 |
17,217 |
41,270 |
+1,229 |
Sep14 |
140613 |
1247.75 |
1263.75 |
1244.75 |
1260.00 |
+9.25 |
5,276 |
19,604 |
-744 |
Nov14 |
140613 |
1208.00 |
1224.25 |
1204.00 |
1221.25 |
+9.00 |
87,293 |
317,751 |
+11,984 |
Jan15 |
140613 |
1216.75 |
1231.00 |
1211.75 |
1227.75 |
+9.00 |
4,602 |
29,892 |
+700 |
Mar15 |
140613 |
1218.25 |
1236.50 |
1218.00 |
1233.50 |
+8.75 |
3,302 |
15,310 |
+698 |
May15 |
140613 |
1226.50 |
1240.00 |
1226.25 |
1236.75 |
+8.75 |
1,080 |
10,453 |
+87 |
Jul15 |
140613 |
1229.50 |
1243.50 |
1225.25 |
1241.75 |
+9.00 |
642 |
10,161 |
-5 |
Aug15 |
140613 |
1226.00 |
1226.00 |
1216.75 |
1226.00 |
+9.25 |
8 |
56 |
+7 |
Sep15 |
140613 |
1206.25 |
1206.25 |
1195.50 |
1206.25 |
+10.75 |
0 |
30 |
+0 |
Nov15 |
140613 |
1184.75 |
1199.00 |
1179.00 |
1196.00 |
+10.00 |
776 |
18,064 |
+411 |
Jan16 |
140613 |
1200.00 |
1200.00 |
1190.00 |
1200.00 |
+10.00 |
0 |
52 |
+0 |
Mar16 |
140613 |
1198.75 |
1198.75 |
1188.50 |
1198.75 |
+10.25 |
0 |
9 |
+0 |
May16 |
140613 |
1197.75 |
1197.75 |
1188.00 |
1197.75 |
+9.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
236,479 |
627,417 |
-4,704 |
Soybean Meal(CBOT) |
Jul14 |
140613 |
470.20 |
474.30 |
467.20 |
467.90 |
-1.30 |
45,511 |
110,799 |
-4,800 |
Aug14 |
140613 |
446.50 |
450.10 |
442.20 |
443.40 |
-2.70 |
11,343 |
37,304 |
+2,141 |
Sep14 |
140613 |
417.20 |
422.40 |
415.80 |
417.40 |
-1.50 |
1,773 |
14,221 |
+190 |
Oct14 |
140613 |
397.50 |
401.00 |
395.20 |
398.40 |
-0.90 |
2,991 |
14,890 |
+310 |
Dec14 |
140613 |
397.00 |
399.30 |
393.20 |
396.70 |
-1.00 |
30,931 |
117,747 |
+9,459 |
Jan15 |
140613 |
393.80 |
396.90 |
391.20 |
394.20 |
-1.30 |
1,846 |
11,213 |
+86 |
Mar15 |
140613 |
391.80 |
396.20 |
390.80 |
393.70 |
-1.70 |
1,520 |
8,102 |
-10 |
May15 |
140613 |
390.60 |
395.50 |
390.10 |
392.80 |
-1.90 |
420 |
7,081 |
+161 |
Jul15 |
140613 |
390.80 |
395.70 |
390.30 |
393.00 |
-1.50 |
165 |
7,011 |
+63 |
Aug15 |
140613 |
387.50 |
392.60 |
387.40 |
390.10 |
+0.40 |
41 |
870 |
-14 |
Total Volume and Open Interest |
96,606 |
331,403 |
+7,639 |
Soybean Oil(CBOT) |
Jul14 |
140613 |
38.60 |
39.80 |
38.59 |
39.69 |
+1.11 |
50,798 |
118,987 |
-7,995 |
Aug14 |
140613 |
38.69 |
39.90 |
38.69 |
39.78 |
+1.10 |
15,560 |
32,093 |
+1,261 |
Sep14 |
140613 |
38.68 |
39.86 |
38.67 |
39.76 |
+1.07 |
2,816 |
15,862 |
+76 |
Oct14 |
140613 |
38.55 |
39.69 |
38.53 |
39.58 |
+1.01 |
3,030 |
14,556 |
+9 |
Dec14 |
140613 |
38.74 |
39.81 |
38.65 |
39.66 |
+0.95 |
31,715 |
136,151 |
+8,410 |
Jan15 |
140613 |
38.78 |
39.94 |
38.78 |
39.81 |
+0.96 |
1,955 |
10,988 |
+380 |
Mar15 |
140613 |
39.30 |
40.17 |
39.11 |
40.07 |
+0.96 |
1,166 |
7,597 |
-11 |
May15 |
140613 |
39.53 |
40.29 |
39.33 |
40.29 |
+0.96 |
504 |
3,948 |
+103 |
Jul15 |
140613 |
39.72 |
40.64 |
39.59 |
40.52 |
+0.93 |
63 |
2,809 |
-3 |
Aug15 |
140613 |
40.51 |
40.51 |
39.63 |
40.51 |
+0.88 |
32 |
643 |
+18 |
Total Volume and Open Interest |
107,712 |
346,264 |
+2,290 |
Canola(WCE) |
Jul14 |
140613 |
454.4 |
465.8 |
454.4 |
463.5 |
+9.1 |
5,270 |
39,907 |
-3,243 |
Nov14 |
140613 |
448.0 |
463.6 |
448.0 |
460.6 |
+10.1 |
13,463 |
92,650 |
+3,217 |
Jan15 |
140613 |
457.0 |
469.0 |
457.0 |
466.7 |
+10.0 |
1,721 |
23,260 |
+570 |
Mar15 |
140613 |
464.8 |
471.8 |
464.8 |
469.7 |
+10.0 |
971 |
10,346 |
+407 |
May15 |
140613 |
462.5 |
471.8 |
462.5 |
471.8 |
+10.1 |
325 |
4,811 |
+151 |
Total Volume and Open Interest |
21,930 |
174,122 |
+1,229 |
Corn(CBOT) |
Jul14 |
140613 |
444.00 |
449.75 |
443.75 |
447.00 |
+3.00 |
185,493 |
372,849 |
-30,550 |
Sep14 |
140613 |
440.25 |
445.50 |
439.75 |
443.00 |
+3.00 |
118,739 |
381,819 |
+23,192 |
Dec14 |
140613 |
443.50 |
449.75 |
443.00 |
447.50 |
+3.75 |
101,898 |
465,715 |
+13,921 |
Mar15 |
140613 |
454.00 |
460.50 |
453.75 |
458.25 |
+3.75 |
9,356 |
73,575 |
+769 |
May15 |
140613 |
461.25 |
467.00 |
461.25 |
465.00 |
+3.25 |
2,050 |
17,000 |
+7 |
Jul15 |
140613 |
468.00 |
473.25 |
468.00 |
471.25 |
+3.25 |
4,800 |
36,142 |
+1,200 |
Sep15 |
140613 |
464.25 |
466.50 |
463.25 |
466.50 |
+3.25 |
1,022 |
5,011 |
+360 |
Dec15 |
140613 |
458.00 |
463.00 |
458.00 |
462.00 |
+3.25 |
2,512 |
50,045 |
+136 |
Mar16 |
140613 |
471.00 |
471.00 |
467.75 |
471.00 |
+3.25 |
2 |
1,059 |
+0 |
May16 |
140613 |
476.50 |
476.50 |
473.00 |
476.50 |
+3.50 |
0 |
244 |
+0 |
Total Volume and Open Interest |
425,884 |
1,406,458 |
+9,033 |
Wheat(CBOT) |
Jul14 |
140613 |
585.50 |
594.50 |
583.50 |
586.00 |
+0.75 |
75,741 |
146,503 |
-14,496 |
Sep14 |
140613 |
597.50 |
605.25 |
594.75 |
596.50 |
-0.50 |
47,451 |
115,407 |
+14,878 |
Dec14 |
140613 |
621.00 |
626.50 |
615.50 |
617.00 |
-4.00 |
25,189 |
87,606 |
+4,629 |
Mar15 |
140613 |
640.00 |
643.00 |
633.25 |
635.00 |
-5.00 |
5,418 |
26,481 |
-2 |
May15 |
140613 |
651.50 |
652.75 |
645.00 |
646.25 |
-5.50 |
469 |
4,456 |
+83 |
Jul15 |
140613 |
654.75 |
658.00 |
649.00 |
651.25 |
-3.75 |
1,864 |
20,624 |
+457 |
Total Volume and Open Interest |
156,278 |
406,802 |
+5,555 |
Wheat(KCBT) |
Jul14 |
140613 |
706.25 |
719.50 |
705.50 |
713.25 |
+7.75 |
22,332 |
38,807 |
-7,806 |
Sep14 |
140613 |
711.00 |
723.00 |
709.75 |
715.50 |
+5.25 |
16,131 |
46,944 |
+3,726 |
Dec14 |
140613 |
720.50 |
731.25 |
719.50 |
724.25 |
+4.25 |
8,997 |
39,852 |
+1,090 |
Mar15 |
140613 |
728.00 |
734.00 |
723.50 |
728.75 |
+4.25 |
1,430 |
5,440 |
+228 |
May15 |
140613 |
725.00 |
726.50 |
722.50 |
726.50 |
+4.00 |
404 |
1,232 |
+126 |
Jul15 |
140613 |
713.50 |
720.00 |
710.50 |
715.00 |
+4.50 |
512 |
5,508 |
-131 |
Total Volume and Open Interest |
49,837 |
138,569 |
-2,764 |
Wheat(MGE) |
Jul14 |
140613 |
681.75 |
692.75 |
681.50 |
684.25 |
+2.25 |
5,582 |
21,778 |
-2,035 |
Sep14 |
140613 |
690.00 |
700.00 |
689.25 |
691.50 |
+1.50 |
4,428 |
22,413 |
+596 |
Dec14 |
140613 |
701.50 |
708.25 |
700.75 |
703.75 |
+2.25 |
2,174 |
19,811 |
+558 |
Mar15 |
140613 |
710.00 |
714.75 |
709.75 |
710.75 |
unch |
240 |
5,541 |
+34 |
May15 |
140613 |
715.00 |
716.75 |
714.75 |
715.00 |
unch |
57 |
559 |
+34 |
Total Volume and Open Interest |
12,489 |
70,596 |
-815 |
Oats(CBOT) |
Jul14 |
140613 |
346.00 |
351.00 |
343.75 |
347.25 |
+2.75 |
256 |
2,770 |
-280 |
Sep14 |
140613 |
335.00 |
337.00 |
331.75 |
336.50 |
+4.25 |
34 |
1,301 |
+13 |
Dec14 |
140613 |
330.25 |
332.75 |
329.00 |
332.75 |
+3.75 |
185 |
3,306 |
+69 |
Mar15 |
140613 |
325.25 |
328.00 |
323.75 |
328.00 |
+4.25 |
0 |
255 |
+0 |
Total Volume and Open Interest |
475 |
7,644 |
-198 |
Rough Rice(CBOT) |
Jul14 |
140613 |
14.40 |
14.52 |
14.40 |
14.51 |
+0.09 |
501 |
4,174 |
+24 |
Sep14 |
140613 |
14.02 |
14.20 |
14.01 |
14.17 |
+0.03 |
414 |
3,251 |
-4 |
Nov14 |
140613 |
14.31 |
14.38 |
14.30 |
14.35 |
+0.03 |
144 |
1,612 |
+52 |
Jan15 |
140613 |
14.49 |
14.49 |
14.45 |
14.49 |
+0.04 |
2 |
29 |
+0 |
Total Volume and Open Interest |
1,061 |
9,153 |
+72 |
Live Cattle(CME) |
Jun14 |
140613 |
146.500 |
147.880 |
145.600 |
147.600 |
+1.600 |
4,852 |
18,061 |
-1,670 |
Aug14 |
140613 |
145.550 |
147.300 |
144.735 |
146.630 |
+1.580 |
21,277 |
176,583 |
-823 |
Oct14 |
140613 |
148.050 |
150.100 |
147.630 |
149.850 |
+1.800 |
11,037 |
71,627 |
-111 |
Dec14 |
140613 |
150.450 |
151.985 |
150.150 |
151.750 |
+1.100 |
6,600 |
42,367 |
-143 |
Feb15 |
140613 |
152.500 |
153.600 |
152.150 |
153.350 |
+0.900 |
5,255 |
20,416 |
+1,133 |
Apr15 |
140613 |
153.880 |
154.950 |
153.535 |
154.500 |
+0.400 |
2,933 |
10,541 |
+1,183 |
Total Volume and Open Interest |
52,198 |
344,446 |
-386 |
Feeder Cattle(CME) |
Aug14 |
140613 |
206.500 |
208.435 |
205.285 |
208.150 |
+2.300 |
4,233 |
26,181 |
-123 |
Sep14 |
140613 |
206.685 |
208.800 |
205.830 |
208.735 |
+2.200 |
1,223 |
5,542 |
+193 |
Oct14 |
140613 |
207.000 |
208.900 |
206.000 |
208.800 |
+2.115 |
1,879 |
7,572 |
-116 |
Nov14 |
140613 |
206.600 |
208.285 |
205.750 |
208.150 |
+1.665 |
936 |
4,438 |
+76 |
Jan15 |
140613 |
201.600 |
203.500 |
201.000 |
203.330 |
+2.000 |
639 |
3,969 |
+178 |
Mar15 |
140613 |
200.735 |
202.900 |
200.435 |
202.850 |
+2.150 |
169 |
902 |
-33 |
Apr15 |
140613 |
201.235 |
203.600 |
201.050 |
203.330 |
+2.330 |
56 |
176 |
+26 |
Total Volume and Open Interest |
9,143 |
48,821 |
+207 |
Lean Hogs(CME) |
Jun14 |
140613 |
116.100 |
116.100 |
115.730 |
115.900 |
-0.080 |
4,384 |
16,441 |
-1,510 |
Jul14 |
140613 |
126.400 |
127.830 |
126.150 |
127.000 |
+1.070 |
19,020 |
46,843 |
-2,660 |
Aug14 |
140613 |
131.130 |
132.650 |
130.935 |
131.285 |
+0.485 |
17,403 |
81,123 |
+6,669 |
Oct14 |
140613 |
112.230 |
113.980 |
111.500 |
111.750 |
+0.100 |
6,488 |
48,029 |
+1,058 |
Dec14 |
140613 |
98.900 |
99.950 |
98.100 |
98.430 |
-0.220 |
3,277 |
37,276 |
+498 |
Feb15 |
140613 |
93.800 |
94.600 |
93.250 |
93.250 |
-0.350 |
1,960 |
14,647 |
+465 |
Apr15 |
140613 |
90.200 |
90.730 |
89.830 |
90.080 |
-0.055 |
722 |
8,242 |
+179 |
May15 |
140613 |
93.350 |
93.800 |
92.750 |
92.750 |
unch |
43 |
452 |
+35 |
Total Volume and Open Interest |
54,114 |
257,724 |
+5,216 |
Class III Milk(CME) |
Jun14 |
140613 |
21.28 |
21.33 |
21.28 |
21.30 |
+0.01 |
145 |
4,626 |
-67 |
Jul14 |
140613 |
21.01 |
21.04 |
20.83 |
20.93 |
+0.05 |
364 |
3,975 |
+3 |
Aug14 |
140613 |
20.76 |
20.81 |
20.57 |
20.70 |
+0.05 |
241 |
3,237 |
-15 |
Sep14 |
140613 |
20.67 |
20.72 |
20.55 |
20.63 |
+0.07 |
127 |
2,691 |
-26 |
Oct14 |
140613 |
20.20 |
20.24 |
20.15 |
20.16 |
+0.01 |
34 |
2,333 |
+20 |
Total Volume and Open Interest |
1,062 |
24,912 |
-12 |
Cocoa(ICE) |
Jul14 |
140613 |
3077 |
3150 |
3074 |
3122 |
+37 |
13,662 |
17,397 |
-8,805 |
Sep14 |
140613 |
3057 |
3125 |
3055 |
3103 |
+41 |
25,305 |
105,939 |
+4,078 |
Dec14 |
140613 |
3059 |
3120 |
3059 |
3102 |
+37 |
4,719 |
49,297 |
+1,286 |
Mar15 |
140613 |
3056 |
3115 |
3054 |
3098 |
+37 |
2,184 |
28,806 |
+433 |
May15 |
140613 |
3077 |
3106 |
3069 |
3100 |
+34 |
658 |
6,230 |
+213 |
Jul15 |
140613 |
3092 |
3096 |
3089 |
3096 |
+33 |
77 |
3,887 |
+31 |
Sep15 |
140613 |
3087 |
3093 |
3080 |
3093 |
+32 |
26 |
959 |
+9 |
Total Volume and Open Interest |
47,340 |
213,796 |
-2,226 |
Coffee "C"(ICE) |
Jul14 |
140613 |
171.95 |
179.70 |
171.60 |
173.70 |
+1.75 |
22,067 |
40,381 |
-5,117 |
Sep14 |
140613 |
174.75 |
182.40 |
174.35 |
176.45 |
+1.75 |
18,605 |
67,567 |
+6,101 |
Dec14 |
140613 |
177.05 |
185.85 |
177.05 |
179.95 |
+1.85 |
5,037 |
33,271 |
+282 |
Mar15 |
140613 |
181.70 |
188.65 |
180.90 |
183.05 |
+1.90 |
592 |
17,341 |
+66 |
May15 |
140613 |
182.50 |
190.00 |
182.50 |
184.85 |
+2.20 |
58 |
4,353 |
-2 |
Jul15 |
140613 |
188.85 |
190.15 |
185.55 |
185.55 |
+2.35 |
21 |
1,394 |
+7 |
Total Volume and Open Interest |
46,437 |
172,003 |
+1,350 |
Orange Juice(ICE) |
Jul14 |
140613 |
161.80 |
165.20 |
160.70 |
164.55 |
+2.70 |
1,285 |
11,700 |
-153 |
Sep14 |
140613 |
163.40 |
167.00 |
162.75 |
166.50 |
+2.60 |
612 |
5,690 |
+359 |
Nov14 |
140613 |
165.15 |
168.20 |
165.10 |
168.10 |
+2.40 |
78 |
1,043 |
+25 |
Jan15 |
140613 |
167.00 |
169.60 |
167.00 |
169.60 |
+2.25 |
35 |
379 |
+17 |
Mar15 |
140613 |
170.60 |
171.40 |
170.25 |
171.40 |
+2.20 |
13 |
32 |
+6 |
May15 |
140613 |
171.40 |
171.40 |
171.40 |
171.40 |
+2.20 |
|
|
|
Total Volume and Open Interest |
2,023 |
18,844 |
+254 |
Sugar #11(ICE) |
Jul14 |
140613 |
16.72 |
17.17 |
16.67 |
17.04 |
+0.34 |
74,580 |
190,637 |
-33,412 |
Oct14 |
140613 |
17.56 |
17.98 |
17.47 |
17.85 |
+0.34 |
71,372 |
389,461 |
+25,348 |
Mar15 |
140613 |
18.57 |
19.03 |
18.53 |
18.89 |
+0.34 |
18,467 |
160,312 |
+3,819 |
May15 |
140613 |
18.58 |
19.03 |
18.53 |
18.89 |
+0.31 |
2,710 |
28,099 |
+961 |
Jul15 |
140613 |
18.58 |
19.02 |
18.55 |
18.88 |
+0.30 |
2,049 |
52,365 |
+157 |
Oct15 |
140613 |
18.81 |
19.21 |
18.77 |
19.07 |
+0.25 |
168 |
22,862 |
+26 |
Mar16 |
140613 |
19.40 |
19.57 |
19.40 |
19.44 |
+0.22 |
141 |
12,190 |
+32 |
May16 |
140613 |
19.38 |
19.50 |
19.38 |
19.40 |
+0.20 |
36 |
2,447 |
-1 |
Total Volume and Open Interest |
169,609 |
869,547 |
-3,003 |
London Cocoa(LCE) |
Jul14 |
140613 |
1957 |
1985 |
1948 |
1973 |
+9 |
10,719 |
45,682 |
-2,004 |
Sep14 |
140613 |
1925 |
1954 |
1911 |
1939 |
+9 |
8,698 |
78,446 |
+1,869 |
Dec14 |
140613 |
1912 |
1936 |
1900 |
1924 |
+8 |
4,630 |
55,065 |
+323 |
Mar15 |
140613 |
1901 |
1925 |
1892 |
1915 |
+9 |
5,906 |
63,508 |
+365 |
May15 |
140613 |
1887 |
1914 |
1885 |
1905 |
+7 |
374 |
20,079 |
+225 |
Jul15 |
140613 |
1909 |
1909 |
1893 |
1898 |
+7 |
195 |
2,085 |
+58 |
Sep15 |
140613 |
1902 |
1902 |
1885 |
1891 |
+7 |
51 |
1,359 |
+28 |
Total Volume and Open Interest |
30,686 |
267,780 |
+928 |
London Sugar(LCE) |
Aug14 |
140613 |
455.70 |
466.90 |
455.20 |
465.20 |
+10.00 |
4,736 |
35,498 |
-954 |
Oct14 |
140613 |
465.90 |
475.60 |
465.00 |
473.90 |
+8.20 |
2,609 |
26,475 |
+322 |
Dec14 |
140613 |
476.30 |
486.90 |
476.30 |
484.90 |
+7.90 |
321 |
9,063 |
+53 |
Mar15 |
140613 |
488.30 |
498.20 |
488.30 |
496.20 |
+7.90 |
129 |
6,824 |
+28 |
May15 |
140613 |
494.10 |
502.60 |
494.10 |
501.50 |
+7.40 |
53 |
2,309 |
-2 |
Total Volume and Open Interest |
7,848 |
82,744 |
-553 |
Cotton(ICE) |
Jul14 |
140613 |
86.00 |
87.10 |
85.42 |
86.98 |
+1.36 |
21,288 |
59,465 |
-7,118 |
Oct14 |
140613 |
77.73 |
77.78 |
77.42 |
77.75 |
+0.02 |
2 |
159 |
+1 |
Dec14 |
140613 |
77.90 |
77.90 |
77.23 |
77.75 |
-0.08 |
19,380 |
105,417 |
+6,258 |
Mar15 |
140613 |
78.29 |
78.99 |
78.11 |
78.88 |
+0.17 |
1,611 |
14,048 |
+964 |
May15 |
140613 |
79.25 |
79.49 |
79.25 |
79.49 |
+0.17 |
48 |
882 |
+9 |
Jul15 |
140613 |
80.15 |
80.15 |
79.97 |
80.06 |
+0.24 |
29 |
1,360 |
-10 |
Total Volume and Open Interest |
42,385 |
182,898 |
+129 |
Lumber(CME) |
Jul14 |
140613 |
301.9 |
311.5 |
301.9 |
307.8 |
+5.6 |
560 |
2,223 |
-343 |
Sep14 |
140613 |
303.8 |
309.7 |
302.0 |
306.5 |
+6.3 |
662 |
2,639 |
+65 |
Nov14 |
140613 |
305.0 |
312.0 |
305.0 |
309.2 |
+5.1 |
90 |
220 |
+19 |
Jan15 |
140613 |
316.5 |
317.0 |
314.0 |
316.5 |
+6.5 |
2 |
20 |
+0 |
Total Volume and Open Interest |
1,317 |
5,106 |
-257 |
Crude Oil(NYM) |
Jul14 |
140613 |
106.84 |
107.68 |
106.37 |
106.91 |
+0.38 |
187,728 |
190,151 |
-18,715 |
Aug14 |
140613 |
106.08 |
106.84 |
105.64 |
106.17 |
+0.39 |
93,222 |
237,778 |
+13,197 |
Sep14 |
140613 |
105.05 |
105.86 |
104.66 |
105.07 |
+0.25 |
55,182 |
172,955 |
+4,851 |
Oct14 |
140613 |
103.90 |
104.65 |
103.48 |
103.82 |
+0.12 |
28,939 |
104,781 |
+4,172 |
Nov14 |
140613 |
102.74 |
103.59 |
102.28 |
102.60 |
unch |
17,703 |
59,673 |
-137 |
Dec14 |
140613 |
101.62 |
102.48 |
101.08 |
101.44 |
-0.08 |
46,092 |
232,919 |
+2,681 |
Jan15 |
140613 |
101.11 |
101.27 |
100.06 |
100.33 |
-0.12 |
5,090 |
65,376 |
+289 |
Feb15 |
140613 |
100.02 |
100.14 |
99.06 |
99.30 |
-0.12 |
2,265 |
31,518 |
+35 |
Mar15 |
140613 |
98.88 |
99.19 |
98.16 |
98.36 |
-0.12 |
5,715 |
57,438 |
+1,335 |
Apr15 |
140613 |
98.07 |
98.09 |
97.44 |
97.44 |
-0.14 |
1,273 |
24,375 |
+486 |
May15 |
140613 |
97.03 |
97.06 |
96.62 |
96.62 |
-0.16 |
722 |
21,205 |
+137 |
Jun15 |
140613 |
96.24 |
96.70 |
95.52 |
95.88 |
-0.20 |
9,051 |
89,160 |
+1,116 |
Jul15 |
140613 |
95.07 |
95.07 |
95.07 |
95.07 |
-0.23 |
399 |
21,717 |
+98 |
Aug15 |
140613 |
94.44 |
94.44 |
94.37 |
94.37 |
-0.26 |
306 |
19,150 |
+134 |
Sep15 |
140613 |
94.07 |
94.12 |
93.79 |
93.79 |
-0.28 |
973 |
24,443 |
-133 |
Oct15 |
140613 |
93.30 |
93.30 |
93.30 |
93.30 |
-0.27 |
680 |
17,780 |
+276 |
Total Volume and Open Interest |
486,015 |
1,690,126 |
+13,790 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140613 |
106.825 |
107.650 |
106.375 |
106.900 |
+0.375 |
4,171 |
5,070 |
+218 |
Aug14 |
140613 |
106.100 |
106.825 |
105.650 |
106.175 |
+0.400 |
564 |
2,032 |
+410 |
Sep14 |
140613 |
105.150 |
105.900 |
104.775 |
105.075 |
+0.250 |
290 |
1,101 |
-21 |
Oct14 |
140613 |
103.900 |
104.000 |
103.825 |
103.825 |
+0.125 |
194 |
959 |
+68 |
Nov14 |
140613 |
102.600 |
102.600 |
102.600 |
102.600 |
unch |
98 |
33 |
-26 |
Dec14 |
140613 |
102.025 |
102.025 |
101.450 |
101.450 |
-0.075 |
51 |
730 |
+34 |
Jan15 |
140613 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.125 |
0 |
10 |
+0 |
Feb15 |
140613 |
99.300 |
99.300 |
99.300 |
99.300 |
-0.125 |
0 |
1 |
+0 |
Mar15 |
140613 |
98.350 |
98.350 |
98.350 |
98.350 |
-0.125 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,368 |
10,014 |
+683 |
NY Harbor ULSD(NYM) |
Jul14 |
140613 |
299.03 |
302.39 |
297.85 |
298.76 |
-0.17 |
44,673 |
63,593 |
-4,328 |
Aug14 |
140613 |
299.59 |
303.02 |
298.53 |
299.43 |
-0.05 |
24,163 |
47,057 |
+1,740 |
Sep14 |
140613 |
301.81 |
303.50 |
299.29 |
300.17 |
+0.16 |
14,119 |
40,284 |
+3,376 |
Oct14 |
140613 |
301.83 |
303.78 |
300.04 |
300.76 |
+0.36 |
7,138 |
17,588 |
+268 |
Nov14 |
140613 |
302.60 |
303.93 |
300.14 |
301.10 |
+0.34 |
4,452 |
12,909 |
+629 |
Dec14 |
140613 |
301.55 |
304.14 |
300.12 |
301.09 |
+0.23 |
7,058 |
31,840 |
-169 |
Jan15 |
140613 |
303.31 |
303.31 |
300.02 |
300.91 |
+0.09 |
1,219 |
12,656 |
+104 |
Feb15 |
140613 |
301.71 |
301.71 |
298.85 |
299.79 |
+0.01 |
911 |
5,579 |
+160 |
Mar15 |
140613 |
299.95 |
299.95 |
297.16 |
297.97 |
-0.01 |
1,088 |
8,782 |
+73 |
Apr15 |
140613 |
296.00 |
296.00 |
295.40 |
295.89 |
-0.04 |
357 |
5,007 |
-82 |
May15 |
140613 |
294.37 |
294.50 |
294.10 |
294.17 |
-0.04 |
300 |
3,535 |
+91 |
Jun15 |
140613 |
293.60 |
293.60 |
291.73 |
292.69 |
-0.03 |
716 |
15,862 |
+119 |
Jul15 |
140613 |
291.53 |
291.70 |
291.53 |
291.70 |
-0.07 |
119 |
1,491 |
+6 |
Aug15 |
140613 |
291.25 |
291.25 |
290.83 |
290.83 |
-0.14 |
87 |
740 |
+8 |
Total Volume and Open Interest |
107,605 |
281,902 |
+2,070 |
RBOB Gasoline(NYM) |
Jul14 |
140613 |
308.35 |
311.23 |
304.79 |
305.77 |
-2.60 |
58,609 |
86,107 |
-8,489 |
Aug14 |
140613 |
304.43 |
307.25 |
301.43 |
302.34 |
-2.04 |
39,687 |
62,439 |
+1,641 |
Sep14 |
140613 |
300.47 |
302.75 |
297.28 |
298.20 |
-1.61 |
24,133 |
45,486 |
+1,627 |
Oct14 |
140613 |
283.40 |
285.10 |
280.42 |
281.44 |
-0.92 |
9,246 |
31,058 |
-1,040 |
Nov14 |
140613 |
278.44 |
279.19 |
275.73 |
276.74 |
-0.66 |
6,795 |
21,877 |
+952 |
Dec14 |
140613 |
274.59 |
276.00 |
272.10 |
273.27 |
-0.43 |
5,405 |
27,630 |
+891 |
Jan15 |
140613 |
272.14 |
273.23 |
270.47 |
271.42 |
-0.24 |
1,262 |
9,609 |
+150 |
Feb15 |
140613 |
271.74 |
271.76 |
270.15 |
271.12 |
-0.12 |
457 |
6,300 |
+99 |
Mar15 |
140613 |
273.93 |
273.93 |
270.73 |
271.83 |
-0.01 |
1,011 |
5,150 |
+35 |
Apr15 |
140613 |
288.03 |
288.06 |
287.71 |
288.06 |
+0.11 |
723 |
4,096 |
+182 |
Total Volume and Open Interest |
148,011 |
304,495 |
-3,756 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140613 |
305.80 |
305.80 |
305.77 |
305.80 |
-2.60 |
0 |
2 |
+0 |
Aug14 |
140613 |
302.30 |
302.34 |
302.30 |
302.30 |
-2.10 |
|
|
|
Sep14 |
140613 |
298.20 |
298.20 |
298.20 |
298.20 |
-1.60 |
|
|
|
Oct14 |
140613 |
281.40 |
281.44 |
281.40 |
281.40 |
-1.00 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul14 |
140613 |
4.754 |
4.793 |
4.716 |
4.739 |
-0.023 |
112,255 |
137,592 |
-18,517 |
Aug14 |
140613 |
4.753 |
4.794 |
4.725 |
4.748 |
-0.015 |
59,044 |
103,377 |
+8,476 |
Sep14 |
140613 |
4.747 |
4.776 |
4.708 |
4.734 |
-0.009 |
47,487 |
137,382 |
+15,352 |
Oct14 |
140613 |
4.728 |
4.767 |
4.710 |
4.733 |
-0.003 |
26,855 |
110,639 |
+2,831 |
Nov14 |
140613 |
4.796 |
4.799 |
4.740 |
4.769 |
-0.001 |
12,332 |
54,572 |
+2,539 |
Dec14 |
140613 |
4.850 |
4.862 |
4.812 |
4.836 |
unch |
4,302 |
73,830 |
-18 |
Jan15 |
140613 |
4.895 |
4.917 |
4.869 |
4.894 |
+0.003 |
9,892 |
75,362 |
+97 |
Feb15 |
140613 |
4.860 |
4.867 |
4.833 |
4.852 |
+0.005 |
2,262 |
29,381 |
+334 |
Mar15 |
140613 |
4.746 |
4.767 |
4.724 |
4.743 |
+0.002 |
6,571 |
53,889 |
+86 |
Apr15 |
140613 |
4.236 |
4.260 |
4.235 |
4.246 |
+0.011 |
3,857 |
61,300 |
+444 |
May15 |
140613 |
4.200 |
4.212 |
4.197 |
4.201 |
+0.011 |
1,541 |
28,699 |
+413 |
Jun15 |
140613 |
4.211 |
4.223 |
4.211 |
4.218 |
+0.011 |
691 |
18,685 |
+149 |
Jul15 |
140613 |
4.238 |
4.256 |
4.235 |
4.244 |
+0.010 |
899 |
11,533 |
+61 |
Aug15 |
140613 |
4.237 |
4.241 |
4.227 |
4.238 |
+0.010 |
52 |
13,376 |
+12 |
Sep15 |
140613 |
4.212 |
4.226 |
4.212 |
4.219 |
+0.010 |
134 |
9,083 |
+56 |
Oct15 |
140613 |
4.240 |
4.244 |
4.224 |
4.237 |
+0.009 |
390 |
25,688 |
+73 |
Total Volume and Open Interest |
289,711 |
1,033,543 |
+13,016 |
Brent Crude Oil(ICE) |
Jul14 |
140613 |
113.75 |
114.69 |
112.75 |
113.41 |
+0.39 |
131,570 |
72,670 |
-35,042 |
Aug14 |
140613 |
112.80 |
114.07 |
112.00 |
112.46 |
+0.04 |
203,111 |
300,308 |
+12,575 |
Sep14 |
140613 |
112.02 |
113.19 |
111.26 |
111.68 |
+0.04 |
90,936 |
306,249 |
+11,874 |
Oct14 |
140613 |
111.31 |
112.40 |
110.60 |
110.98 |
+0.04 |
34,589 |
101,479 |
+927 |
Nov14 |
140613 |
110.67 |
111.71 |
110.03 |
110.36 |
+0.02 |
15,646 |
66,506 |
-824 |
Dec14 |
140613 |
110.06 |
111.08 |
109.36 |
109.76 |
-0.02 |
58,017 |
191,913 |
+2,223 |
Jan15 |
140613 |
109.50 |
110.42 |
108.80 |
109.17 |
-0.05 |
10,033 |
57,690 |
+1,439 |
Feb15 |
140613 |
108.87 |
109.77 |
108.23 |
108.56 |
-0.07 |
8,816 |
29,191 |
-997 |
Mar15 |
140613 |
108.25 |
109.10 |
107.70 |
107.96 |
-0.09 |
12,190 |
36,894 |
+174 |
Apr15 |
140613 |
107.46 |
107.52 |
107.38 |
107.38 |
-0.09 |
3,056 |
35,603 |
+1,511 |
May15 |
140613 |
106.85 |
106.88 |
106.80 |
106.88 |
-0.11 |
1,184 |
17,926 |
+248 |
Jun15 |
140613 |
106.68 |
107.39 |
106.05 |
106.41 |
-0.14 |
9,247 |
70,594 |
+752 |
Jul15 |
140613 |
105.99 |
105.99 |
105.99 |
105.99 |
-0.15 |
501 |
18,344 |
-44 |
Aug15 |
140613 |
105.51 |
105.51 |
105.51 |
105.51 |
-0.17 |
239 |
12,980 |
+54 |
Total Volume and Open Interest |
602,353 |
1,579,044 |
-3,625 |
Gas Oil(ICE) |
Jul14 |
140613 |
921.50 |
929.50 |
917.50 |
920.75 |
+9.25 |
84,941 |
105,279 |
-6,882 |
Aug14 |
140613 |
924.25 |
931.75 |
920.25 |
923.50 |
+9.50 |
49,752 |
97,203 |
+7,002 |
Sep14 |
140613 |
926.75 |
933.50 |
922.25 |
925.25 |
+9.25 |
26,504 |
54,209 |
+589 |
Oct14 |
140613 |
926.50 |
933.75 |
923.00 |
925.50 |
+8.50 |
16,106 |
32,902 |
-641 |
Nov14 |
140613 |
926.50 |
932.75 |
922.00 |
924.50 |
+8.00 |
6,895 |
29,073 |
+534 |
Dec14 |
140613 |
924.25 |
930.00 |
919.25 |
921.75 |
+7.25 |
12,648 |
66,627 |
+1,708 |
Jan15 |
140613 |
919.50 |
925.50 |
917.50 |
919.00 |
+7.00 |
1,330 |
18,042 |
-116 |
Total Volume and Open Interest |
221,034 |
405,408 |
-10,861 |
Ethanol(CBOT) |
Jul14 |
140613 |
2.123 |
2.160 |
2.110 |
2.154 |
+0.023 |
444 |
1,324 |
-29 |
Aug14 |
140613 |
2.056 |
2.091 |
2.056 |
2.087 |
+0.025 |
322 |
1,130 |
-10 |
Sep14 |
140613 |
1.995 |
2.015 |
1.995 |
2.011 |
+0.020 |
162 |
903 |
+18 |
Oct14 |
140613 |
1.930 |
1.949 |
1.925 |
1.945 |
+0.014 |
69 |
723 |
-1 |
Nov14 |
140613 |
1.879 |
1.884 |
1.879 |
1.881 |
+0.015 |
189 |
578 |
+138 |
Dec14 |
140613 |
1.840 |
1.840 |
1.830 |
1.838 |
+0.020 |
201 |
749 |
+140 |
Jan15 |
140613 |
1.802 |
1.804 |
1.790 |
1.804 |
+0.020 |
29 |
496 |
-10 |
Feb15 |
140613 |
1.788 |
1.788 |
1.788 |
1.788 |
+0.020 |
32 |
237 |
-4 |
Total Volume and Open Interest |
1,481 |
6,463 |
+245 |
WTI Crude Oil(ICE) |
Jul14 |
140613 |
107.53 |
107.56 |
106.38 |
106.91 |
+0.38 |
34,087 |
64,898 |
-1,365 |
Aug14 |
140613 |
106.71 |
106.81 |
105.65 |
106.17 |
+0.39 |
29,395 |
70,971 |
+3,855 |
Sep14 |
140613 |
105.67 |
105.85 |
104.68 |
105.07 |
+0.25 |
15,325 |
38,888 |
+2,552 |
Oct14 |
140613 |
104.47 |
104.60 |
103.52 |
103.82 |
+0.12 |
9,448 |
28,587 |
+3,894 |
Nov14 |
140613 |
103.30 |
103.45 |
102.37 |
102.60 |
unch |
3,471 |
15,712 |
-407 |
Dec14 |
140613 |
102.05 |
102.47 |
101.15 |
101.44 |
-0.08 |
11,993 |
102,536 |
+1,816 |
Jan15 |
140613 |
100.87 |
101.17 |
100.19 |
100.33 |
-0.12 |
752 |
11,979 |
-77 |
Feb15 |
140613 |
99.76 |
99.76 |
99.13 |
99.30 |
-0.12 |
233 |
3,393 |
-6 |
Mar15 |
140613 |
98.74 |
99.12 |
98.36 |
98.36 |
-0.12 |
526 |
14,226 |
+270 |
Apr15 |
140613 |
97.44 |
97.44 |
97.44 |
97.44 |
-0.14 |
107 |
2,160 |
+66 |
May15 |
140613 |
96.62 |
96.62 |
96.62 |
96.62 |
-0.16 |
55 |
2,008 |
+13 |
Jun15 |
140613 |
96.17 |
96.26 |
95.70 |
95.88 |
-0.20 |
371 |
26,104 |
+50 |
Jul15 |
140613 |
95.43 |
95.43 |
95.07 |
95.07 |
-0.23 |
53 |
1,742 |
+0 |
Aug15 |
140613 |
94.37 |
94.37 |
94.37 |
94.37 |
-0.26 |
63 |
1,363 |
-24 |
Sep15 |
140613 |
94.11 |
94.11 |
93.79 |
93.79 |
-0.28 |
70 |
6,293 |
-24 |
Oct15 |
140613 |
93.71 |
93.71 |
93.30 |
93.30 |
-0.27 |
46 |
546 |
-1 |
Total Volume and Open Interest |
113,443 |
515,186 |
+6,613 |
US Dollar Index(ICE) |
Jun14 |
140613 |
80.595 |
80.715 |
80.455 |
80.655 |
+0.065 |
25,397 |
30,704 |
-3,854 |
Sep14 |
140613 |
80.655 |
80.815 |
80.550 |
80.750 |
+0.070 |
17,975 |
30,907 |
+12,568 |
Dec14 |
140613 |
80.800 |
80.900 |
80.700 |
80.850 |
+0.075 |
74 |
1,025 |
-14 |
Total Volume and Open Interest |
43,446 |
62,657 |
+8,700 |
Australian Dollar(CME) |
Jun14 |
140613 |
94.23 |
94.27 |
93.75 |
93.97 |
-0.24 |
92,019 |
79,901 |
-19,641 |
Sep14 |
140613 |
93.62 |
93.67 |
93.15 |
93.38 |
-0.24 |
60,095 |
66,116 |
+36,755 |
Dec14 |
140613 |
92.82 |
92.82 |
92.59 |
92.79 |
-0.24 |
23 |
84 |
+18 |
Total Volume and Open Interest |
152,138 |
146,115 |
+17,131 |
British Pound(CME) |
Jun14 |
140613 |
169.26 |
169.93 |
168.37 |
169.68 |
+1.31 |
151,827 |
138,072 |
-40,902 |
Sep14 |
140613 |
169.13 |
169.79 |
168.25 |
169.55 |
+1.30 |
101,969 |
147,461 |
+55,235 |
Dec14 |
140613 |
169.22 |
169.40 |
168.11 |
169.36 |
+1.25 |
158 |
377 |
+128 |
Total Volume and Open Interest |
253,954 |
286,599 |
+14,997 |
Canadian Dollar(CME) |
Jun14 |
140613 |
92.12 |
92.17 |
91.99 |
92.12 |
unch |
66,925 |
69,533 |
-8,861 |
Sep14 |
140613 |
91.91 |
91.97 |
91.79 |
91.92 |
unch |
34,655 |
60,132 |
+16,773 |
Dec14 |
140613 |
91.72 |
91.75 |
91.61 |
91.72 |
unch |
142 |
3,240 |
+20 |
Mar15 |
140613 |
91.50 |
91.58 |
91.44 |
91.52 |
+0.01 |
14 |
545 |
-2 |
Total Volume and Open Interest |
101,746 |
133,774 |
+7,942 |
Japanese Yen(CME) |
Jun14 |
140613 |
98.30 |
98.37 |
97.91 |
98.03 |
-0.34 |
163,066 |
101,810 |
-29,624 |
Sep14 |
140613 |
98.37 |
98.42 |
97.96 |
98.08 |
-0.34 |
71,654 |
100,000 |
+30,603 |
Dec14 |
140613 |
98.15 |
98.48 |
98.12 |
98.14 |
-0.34 |
64 |
241 |
+48 |
Total Volume and Open Interest |
234,784 |
202,121 |
+1,027 |
Swiss Franc(CME) |
Jun14 |
140613 |
111.31 |
111.61 |
110.98 |
111.05 |
-0.34 |
32,380 |
29,435 |
-3,757 |
Sep14 |
140613 |
111.40 |
111.70 |
111.05 |
111.13 |
-0.35 |
12,918 |
24,914 |
+5,840 |
Dec14 |
140613 |
111.18 |
111.59 |
111.18 |
111.24 |
-0.35 |
0 |
174 |
+0 |
Total Volume and Open Interest |
45,298 |
54,528 |
+2,083 |
EuroFX(CME) |
Jun14 |
140613 |
135.51 |
135.79 |
135.21 |
135.34 |
-0.30 |
230,773 |
154,426 |
-44,413 |
Sep14 |
140613 |
135.55 |
135.83 |
135.25 |
135.38 |
-0.30 |
139,176 |
204,203 |
+77,970 |
Dec14 |
140613 |
135.55 |
135.90 |
135.33 |
135.44 |
-0.29 |
383 |
6,390 |
+139 |
Total Volume and Open Interest |
370,335 |
365,334 |
+33,698 |
Mexican Peso(CME) |
Jun14 |
140613 |
770.00 |
770.75 |
766.75 |
768.75 |
-2.00 |
60,272 |
98,344 |
-3,099 |
Jul14 |
140613 |
767.50 |
769.50 |
767.50 |
767.50 |
-2.00 |
|
|
|
Total Volume and Open Interest |
109,543 |
215,694 |
+15,492 |
Brazilian Real(CME) |
Jul14 |
140613 |
445.30 |
447.40 |
444.50 |
446.55 |
-1.50 |
905 |
6,862 |
+14 |
Aug14 |
140613 |
442.40 |
443.90 |
440.55 |
442.40 |
-1.50 |
0 |
234 |
+0 |
Sep14 |
140613 |
437.25 |
438.70 |
436.70 |
438.70 |
-1.50 |
144 |
6,898 |
-34 |
Oct14 |
140613 |
434.80 |
436.20 |
434.80 |
434.80 |
-1.40 |
|
|
|
Total Volume and Open Interest |
1,049 |
26,238 |
-20 |
30-Year T-Bonds(CBOT) |
Jun14 |
140613 |
136~160 |
136~300 |
136~000 |
136~190 |
-0~020 |
10,122 |
13,668 |
-5,918 |
Sep14 |
140613 |
135~230 |
136~060 |
135~050 |
135~250 |
-0~040 |
298,028 |
741,378 |
+25,979 |
Dec14 |
140613 |
134~150 |
134~190 |
134~150 |
134~150 |
-0~040 |
1 |
58 |
+1 |
Total Volume and Open Interest |
308,151 |
755,104 |
+20,062 |
10-Year T-Notes(CBOT) |
Jun14 |
140613 |
125~080 |
125~130 |
124~275 |
125~055 |
-0~075 |
9,905 |
19,562 |
-3,350 |
Sep14 |
140613 |
124~115 |
124~135 |
123~305 |
124~095 |
-0~080 |
1,081,720 |
2,593,921 |
+22,051 |
Dec14 |
140613 |
123~110 |
123~255 |
123~110 |
123~170 |
-0~085 |
94 |
95 |
+92 |
Total Volume and Open Interest |
1,091,719 |
2,613,580 |
+18,793 |
5-Year T-Notes(CBOT) |
Jun14 |
140613 |
119~240 |
119~254 |
119~176 |
119~234 |
-0~054 |
10,768 |
36,023 |
-5,232 |
Sep14 |
140613 |
118~304 |
118~314 |
118~224 |
118~296 |
-0~060 |
597,073 |
2,034,152 |
-2,109 |
Dec14 |
140613 |
118~000 |
118~000 |
118~000 |
118~000 |
-0~060 |
|
|
|
Total Volume and Open Interest |
607,841 |
2,070,175 |
-7,341 |
2 Year T-Notes(CBOT) |
Jun14 |
140613 |
110~000 |
110~010 |
109~310 |
109~314 |
-0~014 |
5,236 |
13,921 |
-1,925 |
Sep14 |
140613 |
109~232 |
109~244 |
109~204 |
109~222 |
-0~022 |
166,128 |
1,010,343 |
-20,754 |
Dec14 |
140613 |
109~136 |
109~160 |
109~136 |
109~136 |
-0~022 |
4 |
2 |
+2 |
Total Volume and Open Interest |
171,368 |
1,024,266 |
-22,677 |
Eurodollars(CME) |
Jun14 |
140613 |
99.770 |
99.772 |
99.768 |
99.770 |
-0.003 |
74,764 |
657,351 |
-9,053 |
Sep14 |
140613 |
99.760 |
99.760 |
99.745 |
99.755 |
unch |
79,916 |
743,668 |
+2,416 |
Dec14 |
140613 |
99.725 |
99.725 |
99.700 |
99.715 |
-0.010 |
80,629 |
918,844 |
+1,929 |
Mar15 |
140613 |
99.640 |
99.640 |
99.605 |
99.625 |
-0.020 |
158,296 |
1,102,164 |
+20,075 |
Jun15 |
140613 |
99.455 |
99.460 |
99.415 |
99.450 |
-0.025 |
172,444 |
958,078 |
-4,999 |
Sep15 |
140613 |
99.235 |
99.240 |
99.190 |
99.230 |
-0.030 |
213,598 |
1,158,631 |
-4,699 |
Dec15 |
140613 |
98.990 |
99.000 |
98.935 |
98.985 |
-0.035 |
209,857 |
1,453,381 |
-17,617 |
Mar16 |
140613 |
98.730 |
98.740 |
98.675 |
98.725 |
-0.040 |
215,271 |
974,275 |
-13,791 |
Jun16 |
140613 |
98.455 |
98.460 |
98.395 |
98.445 |
-0.045 |
207,691 |
795,075 |
+22,829 |
Sep16 |
140613 |
98.170 |
98.175 |
98.110 |
98.160 |
-0.050 |
133,215 |
531,749 |
+8,329 |
Dec16 |
140613 |
97.900 |
97.910 |
97.845 |
97.895 |
-0.050 |
120,042 |
786,100 |
+4,928 |
Mar17 |
140613 |
97.685 |
97.690 |
97.625 |
97.675 |
-0.050 |
89,060 |
479,372 |
-3,502 |
Jun17 |
140613 |
97.475 |
97.480 |
97.415 |
97.465 |
-0.045 |
69,391 |
321,716 |
+4,236 |
Sep17 |
140613 |
97.295 |
97.295 |
97.230 |
97.280 |
-0.045 |
50,635 |
225,010 |
-4,335 |
Dec17 |
140613 |
97.120 |
97.125 |
97.055 |
97.110 |
-0.040 |
49,102 |
211,225 |
+2,523 |
Mar18 |
140613 |
96.975 |
96.980 |
96.910 |
96.965 |
-0.040 |
25,532 |
137,143 |
-206 |
Jun18 |
140613 |
96.840 |
96.845 |
96.775 |
96.830 |
-0.035 |
18,507 |
150,618 |
+516 |
Sep18 |
140613 |
96.720 |
96.725 |
96.655 |
96.710 |
-0.035 |
20,594 |
59,844 |
-587 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140613 |
148~27 |
149~14 |
148~09 |
149~06 |
-0~01 |
2,971 |
36,934 |
-2,040 |
Sep14 |
140613 |
147~31 |
148~20 |
147~02 |
148~00 |
-0~01 |
55,272 |
472,344 |
+893 |
Dec14 |
140613 |
146~22 |
146~23 |
146~22 |
146~22 |
-0~01 |
|
|
|
Total Volume and Open Interest |
58,243 |
509,278 |
-1,147 |
30 Day Federal Funds(CBOT) |
Jun14 |
140613 |
99.905 |
99.908 |
99.905 |
99.908 |
unch |
225 |
27,576 |
-86 |
Jul14 |
140613 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
1,252 |
27,905 |
+161 |
Aug14 |
140613 |
99.895 |
99.900 |
99.895 |
99.895 |
-0.005 |
667 |
17,401 |
-29 |
Sep14 |
140613 |
99.890 |
99.895 |
99.885 |
99.890 |
-0.005 |
1,137 |
23,049 |
-6 |
Oct14 |
140613 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
142 |
16,948 |
-16 |
Nov14 |
140613 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
1,376 |
13,022 |
-470 |
Total Volume and Open Interest |
17,224 |
375,207 |
+2,428 |
3-Mth Euro-Yen(CME) |
Jun14 |
140613 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140613 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140613 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140613 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140613 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140613 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140613 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140613 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140613 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140613 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140612 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140612 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140612 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140612 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140612 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140612 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140612 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140612 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140612 |
145.19 |
145.29 |
145.18 |
145.20 |
unch |
4,169 |
17,094 |
-1,191 |
Dec14 |
140612 |
144.63 |
144.63 |
144.63 |
144.63 |
unch |
|
|
|
Mar15 |
140612 |
144.06 |
144.06 |
144.06 |
144.06 |
unch |
|
|
|
Total Volume and Open Interest |
4,169 |
17,094 |
-8,142 |
Euro-Bund(EUREX) |
Sep14 |
140613 |
145.35 |
145.65 |
144.91 |
145.45 |
+0.20 |
715,725 |
1,155,911 |
+1,625 |
Dec14 |
140613 |
143.55 |
143.57 |
143.55 |
143.57 |
+0.17 |
1 |
9 |
+0 |
Mar15 |
140613 |
143.25 |
143.25 |
143.25 |
143.25 |
+0.20 |
|
|
|
Total Volume and Open Interest |
715,726 |
1,155,920 |
+1,625 |
Euro-Bobl(EUREX) |
Sep14 |
140613 |
127.73 |
127.83 |
127.55 |
127.74 |
-0.01 |
449,448 |
874,045 |
-21,948 |
Dec14 |
140613 |
126.31 |
126.31 |
126.31 |
126.31 |
-0.01 |
0 |
10 |
+0 |
Mar15 |
140613 |
126.31 |
126.31 |
126.31 |
126.31 |
-0.01 |
|
|
|
Total Volume and Open Interest |
449,448 |
874,055 |
-21,948 |
3-Mth Euribor(EUREX) |
Jun14 |
140613 |
99.765 |
99.780 |
99.765 |
99.780 |
+0.015 |
301 |
2,526 |
+301 |
Sep14 |
140613 |
99.825 |
99.830 |
99.825 |
99.825 |
+0.005 |
322 |
4,316 |
-143 |
Dec14 |
140613 |
99.830 |
99.840 |
99.830 |
99.840 |
+0.015 |
25 |
2,291 |
+10 |
Total Volume and Open Interest |
665 |
32,231 |
+166 |
Long Gilt(LIFFE) |
Jun14 |
140613 |
109~22 |
110~01 |
109~20 |
109~31 |
-0~09 |
2,201 |
17,958 |
-358 |
Sep14 |
140613 |
108~21 |
109~06 |
108~20 |
109~02 |
-0~09 |
119,734 |
362,493 |
-5,065 |
Total Volume and Open Interest |
121,935 |
380,451 |
-5,423 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140613 |
99.46 |
99.46 |
99.33 |
99.43 |
-0.03 |
14,223 |
333,251 |
-2,815 |
Sep14 |
140613 |
99.28 |
99.34 |
99.27 |
99.29 |
-0.12 |
111,690 |
413,786 |
+1,161 |
Dec14 |
140613 |
99.12 |
99.18 |
99.06 |
99.08 |
-0.17 |
78,576 |
433,795 |
+865 |
Mar15 |
140613 |
98.89 |
98.99 |
98.83 |
98.85 |
-0.20 |
81,360 |
369,131 |
+12,452 |
Jun15 |
140613 |
98.63 |
98.75 |
98.59 |
98.61 |
-0.21 |
99,637 |
328,374 |
-5,972 |
Sep15 |
140613 |
98.41 |
98.51 |
98.35 |
98.39 |
-0.19 |
52,087 |
277,753 |
-5,787 |
Total Volume and Open Interest |
622,940 |
3,299,351 |
+7,786 |
3-Mth Euribor(LIFFE) |
Jun14 |
140613 |
99.765 |
99.780 |
99.765 |
99.775 |
+0.005 |
136,252 |
462,901 |
-5,155 |
Sep14 |
140613 |
99.815 |
99.830 |
99.810 |
99.825 |
+0.005 |
200,361 |
484,427 |
+10,451 |
Dec14 |
140613 |
99.825 |
99.840 |
99.815 |
99.835 |
+0.005 |
154,257 |
459,488 |
+17,654 |
Total Volume and Open Interest |
1,062,939 |
4,089,920 |
+36,848 |
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 |
140613 |
97.33 |
97.34 |
97.33 |
97.34 |
unch |
18,341 |
205,929 |
+6,549 |
Dec14 |
140613 |
97.31 |
97.33 |
97.31 |
97.32 |
-0.01 |
9,563 |
211,146 |
-2,882 |
Mar15 |
140613 |
97.26 |
97.28 |
97.24 |
97.25 |
-0.02 |
6,721 |
182,139 |
-707 |
Jun15 |
140613 |
97.18 |
97.19 |
97.15 |
97.16 |
-0.03 |
10,837 |
127,178 |
+905 |
Sep15 |
140613 |
97.06 |
97.08 |
97.02 |
97.03 |
-0.04 |
8,592 |
95,885 |
+3,247 |
Dec15 |
140613 |
96.94 |
96.96 |
96.90 |
96.91 |
-0.05 |
7,030 |
56,412 |
+2,172 |
Mar16 |
140613 |
96.84 |
96.86 |
96.79 |
96.80 |
-0.05 |
2,176 |
33,471 |
+2 |
Jun16 |
140613 |
96.75 |
96.76 |
96.70 |
96.70 |
-0.05 |
1,714 |
6,327 |
+1,166 |
Sep16 |
140613 |
96.65 |
96.65 |
96.60 |
96.60 |
-0.05 |
401 |
3,040 |
+305 |
Total Volume and Open Interest |
97,918 |
947,799 |
-26,404 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140613 |
96.18 |
96.23 |
96.17 |
96.22 |
+0.04 |
257,737 |
559,390 |
-75,995 |
Sep14 |
140613 |
96.16 |
96.22 |
96.15 |
96.20 |
+0.04 |
163,123 |
189,520 |
+73,892 |
Total Volume and Open Interest |
420,860 |
748,910 |
-2,103 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140613 |
97.14 |
97.18 |
97.14 |
97.16 |
+0.01 |
206,663 |
603,139 |
-19,533 |
Sep14 |
140613 |
97.08 |
97.13 |
97.07 |
97.10 |
+0.01 |
91,861 |
107,727 |
+47,184 |
Total Volume and Open Interest |
298,524 |
710,866 |
+27,651 |
Gold(CMX) |
Jun14 |
140613 |
1272.5 |
1274.7 |
1271.3 |
1273.7 |
+0.1 |
128 |
1,060 |
+5 |
Aug14 |
140613 |
1273.4 |
1278.1 |
1270.9 |
1274.1 |
+0.1 |
77,036 |
249,355 |
-344 |
Oct14 |
140613 |
1273.8 |
1278.1 |
1271.5 |
1274.5 |
+0.1 |
968 |
12,184 |
+93 |
Dec14 |
140613 |
1273.7 |
1278.4 |
1272.0 |
1274.9 |
+0.1 |
2,437 |
56,288 |
+1,072 |
Feb15 |
140613 |
1274.4 |
1279.0 |
1272.7 |
1275.4 |
+0.1 |
279 |
7,602 |
+125 |
Apr15 |
140613 |
1274.9 |
1276.0 |
1274.9 |
1275.8 |
+0.1 |
1 |
7,935 |
-1 |
Jun15 |
140613 |
1277.2 |
1277.2 |
1276.3 |
1276.3 |
+0.2 |
273 |
7,394 |
+198 |
Aug15 |
140613 |
1276.4 |
1277.1 |
1276.0 |
1277.1 |
+0.2 |
3 |
4,874 |
+3 |
Oct15 |
140613 |
1279.1 |
1279.1 |
1278.1 |
1278.1 |
+0.3 |
0 |
638 |
+0 |
Dec15 |
140613 |
1279.5 |
1280.0 |
1279.2 |
1279.2 |
+0.4 |
11 |
12,366 |
+1 |
Feb16 |
140613 |
1280.7 |
1280.7 |
1280.7 |
1280.7 |
+0.5 |
0 |
848 |
+0 |
Apr16 |
140613 |
1282.5 |
1282.5 |
1282.5 |
1282.5 |
+0.6 |
|
|
|
Total Volume and Open Interest |
81,798 |
379,330 |
+641 |
Silver(CMX) |
Jul14 |
140613 |
1952.5 |
1972.0 |
1947.0 |
1965.5 |
+12.2 |
39,950 |
82,862 |
-2,925 |
Sep14 |
140613 |
1955.5 |
1976.5 |
1952.5 |
1969.9 |
+12.6 |
16,362 |
40,693 |
+5,003 |
Dec14 |
140613 |
1962.0 |
1981.5 |
1959.0 |
1975.1 |
+12.8 |
3,006 |
17,766 |
+503 |
Mar15 |
140613 |
1968.0 |
1985.0 |
1966.5 |
1979.9 |
+13.0 |
195 |
4,550 |
+154 |
May15 |
140613 |
1976.0 |
1983.1 |
1976.0 |
1983.1 |
+13.3 |
1 |
1,458 |
+0 |
Jul15 |
140613 |
1986.1 |
1986.1 |
1986.1 |
1986.1 |
+13.3 |
0 |
3,050 |
+136 |
Sep15 |
140613 |
1984.0 |
1989.1 |
1984.0 |
1989.1 |
+13.4 |
2 |
627 |
+2 |
Total Volume and Open Interest |
59,634 |
164,262 |
+2,730 |
Platinum(NYMEX) |
Jul14 |
140613 |
1444.4 |
1457.3 |
1433.1 |
1435.0 |
-6.3 |
12,599 |
50,701 |
-737 |
Oct14 |
140613 |
1442.6 |
1456.8 |
1434.0 |
1435.6 |
-6.3 |
1,988 |
19,276 |
+1,111 |
Jan15 |
140613 |
1450.0 |
1450.0 |
1436.1 |
1436.1 |
-6.3 |
37 |
179 |
+31 |
Apr15 |
140613 |
1436.1 |
1436.1 |
1436.1 |
1436.1 |
-6.3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,624 |
70,161 |
+405 |
Palladium(NYMEX) |
Jun14 |
140613 |
828.00 |
828.75 |
809.40 |
813.35 |
-6.80 |
39 |
181 |
-22 |
Sep14 |
140613 |
825.10 |
831.25 |
806.35 |
812.60 |
-6.80 |
4,401 |
40,366 |
+330 |
Dec14 |
140613 |
828.90 |
828.90 |
810.00 |
812.60 |
-6.70 |
24 |
618 |
-2 |
Total Volume and Open Interest |
4,471 |
41,180 |
+307 |
Copper(CMX) |
Jul14 |
140613 |
301.50 |
304.30 |
301.40 |
302.95 |
+1.40 |
53,665 |
61,559 |
-2,453 |
Sep14 |
140613 |
301.60 |
304.10 |
301.55 |
302.75 |
+1.20 |
20,571 |
59,212 |
+6,976 |
Dec14 |
140613 |
301.70 |
304.10 |
301.60 |
302.80 |
+1.10 |
4,445 |
22,742 |
+1,283 |
Mar15 |
140613 |
302.05 |
303.25 |
302.05 |
303.15 |
+1.10 |
350 |
2,711 |
-58 |
May15 |
140613 |
303.90 |
303.90 |
303.50 |
303.50 |
+1.10 |
29 |
569 |
-21 |
Total Volume and Open Interest |
79,726 |
153,249 |
+5,796 |
DJIA Index(CBOT) |
Jun14 |
140613 |
16748 |
16775 |
16721 |
16769 |
+19 |
94 |
7,181 |
-21 |
Sep14 |
140613 |
16683 |
16698 |
16660 |
16697 |
+19 |
35 |
234 |
+35 |
Dec14 |
140613 |
16613 |
16613 |
16594 |
16613 |
+19 |
|
|
|
Mar15 |
140613 |
16534 |
16534 |
16515 |
16534 |
+19 |
|
|
|
Total Volume and Open Interest |
129 |
7,415 |
+14 |
E-mini DJIA Index(CBOT) |
Jun14 |
140613 |
16751 |
16791 |
16711 |
16769 |
+19 |
108,354 |
114,555 |
-6,815 |
Sep14 |
140613 |
16683 |
16719 |
16640 |
16697 |
+19 |
7,967 |
13,788 |
+4,291 |
Dec14 |
140613 |
16600 |
16613 |
16600 |
16613 |
+19 |
4 |
27 |
+3 |
Mar15 |
140613 |
16534 |
16534 |
16534 |
16534 |
+19 |
|
|
|
Total Volume and Open Interest |
116,325 |
128,370 |
-2,521 |
S & P 500(CME) |
Jun14 |
140613 |
1933.50 |
1936.80 |
1927.50 |
1935.70 |
+5.20 |
24,859 |
146,896 |
-3,549 |
Sep14 |
140613 |
1924.00 |
1929.70 |
1919.20 |
1928.30 |
+5.10 |
16,414 |
28,638 |
+12,349 |
Dec14 |
140613 |
1918.50 |
1920.70 |
1914.60 |
1920.70 |
+5.10 |
91 |
4,366 |
+101 |
Mar15 |
140613 |
1913.20 |
1913.20 |
1907.10 |
1913.20 |
+5.10 |
0 |
393 |
+0 |
Total Volume and Open Interest |
41,364 |
180,293 |
+8,901 |
S & P 500 E-Mini(Globex) |
Jun14 |
140613 |
1930.75 |
1937.00 |
1926.50 |
1935.75 |
+5.25 |
1,348,569 |
2,675,663 |
-205,116 |
Sep14 |
140613 |
1923.50 |
1929.75 |
1919.00 |
1928.25 |
+5.00 |
319,445 |
590,839 |
+261,939 |
Total Volume and Open Interest |
1,668,880 |
3,273,264 |
+57,363 |
NASDAQ 100(CME) |
Jun14 |
140613 |
3781.00 |
3784.50 |
3763.00 |
3775.80 |
+4.50 |
676 |
15,851 |
+189 |
Sep14 |
140613 |
3767.50 |
3777.00 |
3755.50 |
3769.00 |
+4.50 |
393 |
702 |
+167 |
Dec14 |
140613 |
3761.80 |
3761.80 |
3757.30 |
3761.80 |
+4.50 |
1 |
1 |
+1 |
Total Volume and Open Interest |
1,070 |
16,554 |
+357 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140613 |
3773.00 |
3785.80 |
3760.00 |
3775.80 |
+4.50 |
203,579 |
335,253 |
-9,280 |
Sep14 |
140613 |
3766.50 |
3779.00 |
3753.30 |
3769.00 |
+4.50 |
23,941 |
34,777 |
+14,620 |
Total Volume and Open Interest |
227,531 |
370,114 |
+5,340 |
S & P Midcap 400(CME) |
Jun14 |
140613 |
1402.00 |
1402.00 |
1398.80 |
1402.00 |
+3.20 |
6 |
1,725 |
-5 |
Sep14 |
140613 |
1398.40 |
1398.40 |
1395.40 |
1398.40 |
+3.00 |
6 |
6 |
+6 |
Dec14 |
140613 |
1394.30 |
1394.30 |
1391.30 |
1394.30 |
+3.00 |
|
|
|
Total Volume and Open Interest |
12 |
1,731 |
+1 |
Volatility Index(CBOE) |
Jun14 |
140613 |
13.20 |
13.40 |
12.78 |
12.90 |
-0.30 |
60,185 |
153,798 |
-7,012 |
Jul14 |
140613 |
14.15 |
14.30 |
13.70 |
13.80 |
-0.35 |
53,112 |
152,607 |
+6,173 |
Aug14 |
140613 |
14.90 |
15.05 |
14.50 |
14.55 |
-0.35 |
20,222 |
38,751 |
+1,871 |
Sep14 |
140613 |
15.70 |
15.90 |
15.35 |
15.50 |
-0.25 |
12,882 |
40,586 |
+1,953 |
Total Volume and Open Interest |
164,068 |
458,823 |
+4,277 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140613 |
14910 |
15180 |
14845 |
15085 |
+195 |
21,575 |
56,665 |
+10,495 |
Dec14 |
140613 |
15070 |
15070 |
14955 |
15070 |
+115 |
|
|
|
Total Volume and Open Interest |
49,634 |
82,576 |
+231 |
Nikkei 225(SGX) |
Sep14 |
140613 |
15085 |
15115 |
15010 |
15115 |
+130 |
111,468 |
209,298 |
+79,606 |
Dec14 |
140613 |
15035 |
15035 |
15035 |
15035 |
+140 |
38 |
27,142 |
+0 |
Mar15 |
140612 |
14880 |
14880 |
14880 |
14880 |
-70 |
0 |
50 |
+0 |
Total Volume and Open Interest |
258,130 |
404,003 |
+56,006 |
CAC 40(EURONEXT) |
Jun14 |
140613 |
4551.5 |
4557.0 |
4506.5 |
4544.0 |
-11.5 |
97,655 |
314,638 |
-1,280 |
Jul14 |
140613 |
4546.5 |
4550.0 |
4500.5 |
4537.0 |
-11.5 |
2,646 |
3,309 |
+185 |
Aug14 |
140613 |
4544.0 |
4546.5 |
4536.0 |
4538.0 |
-11.5 |
4 |
20 |
-5 |
Total Volume and Open Interest |
100,525 |
318,723 |
-981 |
Hang Seng Index(HKFE) |
Jun14 |
140613 |
23143 |
23370 |
22988 |
23249 |
+106 |
35,163 |
115,218 |
-2,311 |
Jul14 |
140613 |
23040 |
23263 |
22892 |
23150 |
+100 |
901 |
2,618 |
+502 |
Total Volume and Open Interest |
36,169 |
121,578 |
-1,810 |
DAX(EUREX) |
Jun14 |
140613 |
9942.0 |
9947.5 |
9828.0 |
9921.0 |
-22.5 |
91,463 |
131,127 |
-4,619 |
Sep14 |
140613 |
9952.0 |
9953.0 |
9837.0 |
9929.0 |
-23.0 |
4,480 |
13,402 |
+2,050 |
Dec14 |
140613 |
9947.5 |
9947.5 |
9868.0 |
9935.5 |
-23.0 |
22 |
622 |
+3 |
Total Volume and Open Interest |
95,965 |
145,151 |
-2,566 |
FT-SE 100(EURONEXT) |
Jun14 |
140613 |
6816.50 |
6827.50 |
6756.00 |
6787.00 |
-59.50 |
89,239 |
592,753 |
-5,638 |
Sep14 |
140613 |
6770.00 |
6778.00 |
6709.00 |
6739.50 |
-59.00 |
28,744 |
24,815 |
+14,729 |
Dec14 |
140613 |
6742.00 |
6742.00 |
6685.00 |
6714.00 |
-57.00 |
0 |
246 |
+0 |
Total Volume and Open Interest |
117,983 |
617,814 |
+9,091 |
SPI 200(SFE) |
Jun14 |
140613 |
5431.0 |
5432.0 |
5371.0 |
5405.0 |
-26.0 |
21,979 |
250,546 |
-1,100 |
Sep14 |
140613 |
5384.0 |
5387.0 |
5328.0 |
5360.0 |
-27.0 |
1,025 |
5,313 |
+1,010 |
Dec14 |
140613 |
5383.0 |
5383.0 |
5348.0 |
5360.0 |
-27.0 |
5 |
3,051 |
-7 |
Total Volume and Open Interest |
23,171 |
261,938 |
+48 |
FTSE MIB(ISE) |
Jun14 |
140613 |
22160.00 |
22230.00 |
21905.00 |
22184.00 |
+32.00 |
25,398 |
54,019 |
-1,450 |
Sep14 |
140613 |
22080.00 |
22160.00 |
21850.00 |
22117.00 |
+32.00 |
2,572 |
6,399 |
+1,647 |
Dec14 |
140613 |
21950.00 |
21997.00 |
21790.00 |
21997.00 |
+29.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
27,970 |
60,456 |
+197 |
KOSPI 200(KFE) |
Sep14 |
140613 |
262.80 |
263.50 |
258.75 |
259.45 |
-3.70 |
18,369 |
78,330 |
+22,965 |
Dec14 |
140613 |
264.50 |
264.50 |
260.35 |
260.75 |
-4.25 |
2 |
566 |
+1 |
Mar15 |
140613 |
264.00 |
264.00 |
260.00 |
260.00 |
-4.00 |
1 |
415 |
+0 |
Total Volume and Open Interest |
151,765 |
142,588 |
+1,291 |
GSCI(CME) |
Jun14 |
140613 |
665.75 |
665.75 |
663.80 |
663.80 |
+0.60 |
1,159 |
1,509 |
-1,073 |
Jul14 |
140613 |
661.00 |
661.25 |
659.50 |
659.50 |
+0.70 |
1,174 |
7,536 |
+1,054 |
Aug14 |
140613 |
655.00 |
656.00 |
654.20 |
655.00 |
+0.70 |
|
|
|
Total Volume and Open Interest |
2,333 |
9,045 |
-19 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|