|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 17, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140617 |
1421.50 |
1425.25 |
1395.75 |
1398.25 |
-23.50 |
62,657 |
137,048 |
-5,436 |
Aug14 |
140617 |
1366.25 |
1369.00 |
1343.50 |
1348.50 |
-18.75 |
11,061 |
44,154 |
+1,059 |
Sep14 |
140617 |
1253.75 |
1257.50 |
1240.00 |
1244.00 |
-11.75 |
2,186 |
18,321 |
-6 |
Nov14 |
140617 |
1215.25 |
1220.00 |
1202.50 |
1212.00 |
-5.00 |
53,136 |
336,788 |
+3,965 |
Jan15 |
140617 |
1223.00 |
1225.50 |
1208.75 |
1218.75 |
-4.25 |
6,588 |
32,327 |
+786 |
Mar15 |
140617 |
1226.25 |
1231.50 |
1215.00 |
1224.75 |
-3.75 |
3,862 |
17,021 |
+885 |
May15 |
140617 |
1230.25 |
1235.00 |
1219.00 |
1229.00 |
-3.50 |
1,320 |
10,207 |
-86 |
Jul15 |
140617 |
1237.00 |
1239.00 |
1224.50 |
1235.00 |
-2.25 |
472 |
10,181 |
+20 |
Aug15 |
140617 |
1221.00 |
1222.00 |
1221.00 |
1221.00 |
-1.00 |
1 |
252 |
+1 |
Sep15 |
140617 |
1199.75 |
1201.00 |
1199.75 |
1199.75 |
-1.25 |
0 |
30 |
+0 |
Nov15 |
140617 |
1188.75 |
1193.00 |
1181.50 |
1190.50 |
-0.75 |
795 |
18,541 |
+388 |
Jan16 |
140617 |
1188.50 |
1195.00 |
1184.50 |
1194.00 |
-1.00 |
0 |
52 |
+0 |
Mar16 |
140617 |
1192.50 |
1193.25 |
1192.50 |
1192.50 |
-0.75 |
0 |
9 |
+0 |
May16 |
140617 |
1191.50 |
1192.25 |
1191.50 |
1191.50 |
-0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
142,078 |
625,216 |
+1,576 |
Soybean Meal(CBOT) |
Jul14 |
140617 |
462.40 |
463.10 |
450.00 |
450.70 |
-11.70 |
35,743 |
84,611 |
-11,911 |
Aug14 |
140617 |
441.10 |
441.60 |
431.50 |
432.50 |
-9.00 |
9,070 |
40,270 |
+58 |
Sep14 |
140617 |
415.50 |
417.10 |
409.90 |
410.20 |
-6.20 |
2,013 |
14,662 |
+129 |
Oct14 |
140617 |
394.60 |
397.00 |
390.00 |
391.60 |
-3.40 |
2,078 |
15,599 |
-72 |
Dec14 |
140617 |
392.20 |
395.30 |
387.70 |
390.00 |
-2.70 |
22,399 |
134,429 |
+5,089 |
Jan15 |
140617 |
390.70 |
392.40 |
386.00 |
388.20 |
-2.50 |
2,352 |
12,147 |
+254 |
Mar15 |
140617 |
393.40 |
393.40 |
386.80 |
388.60 |
-2.20 |
1,444 |
9,031 |
+386 |
May15 |
140617 |
391.90 |
391.90 |
387.00 |
388.50 |
-1.90 |
626 |
7,447 |
+68 |
Jul15 |
140617 |
392.00 |
392.00 |
387.40 |
389.00 |
-2.00 |
281 |
7,102 |
+16 |
Aug15 |
140617 |
386.00 |
387.80 |
385.10 |
385.40 |
-2.40 |
84 |
1,078 |
-7 |
Total Volume and Open Interest |
76,143 |
328,609 |
-5,958 |
Soybean Oil(CBOT) |
Jul14 |
140617 |
39.53 |
39.74 |
39.05 |
39.68 |
+0.18 |
53,460 |
92,115 |
-14,391 |
Aug14 |
140617 |
39.61 |
39.85 |
39.16 |
39.80 |
+0.19 |
16,420 |
36,240 |
+625 |
Sep14 |
140617 |
39.64 |
39.86 |
39.20 |
39.84 |
+0.22 |
3,700 |
17,504 |
+207 |
Oct14 |
140617 |
39.51 |
39.77 |
39.08 |
39.76 |
+0.26 |
2,601 |
15,257 |
+73 |
Dec14 |
140617 |
39.60 |
39.91 |
38.90 |
39.85 |
+0.24 |
34,906 |
156,831 |
+9,481 |
Jan15 |
140617 |
39.79 |
40.00 |
39.37 |
40.00 |
+0.21 |
1,649 |
11,825 |
+341 |
Mar15 |
140617 |
39.82 |
40.30 |
39.63 |
40.27 |
+0.21 |
1,209 |
7,779 |
-68 |
May15 |
140617 |
39.99 |
40.50 |
39.88 |
40.50 |
+0.22 |
340 |
4,251 |
+109 |
Jul15 |
140617 |
40.22 |
40.74 |
40.10 |
40.74 |
+0.24 |
87 |
2,891 |
+7 |
Aug15 |
140617 |
40.71 |
40.71 |
40.46 |
40.71 |
+0.25 |
11 |
772 |
-2 |
Total Volume and Open Interest |
114,400 |
348,106 |
-3,615 |
Canola(WCE) |
Jul14 |
140617 |
469.5 |
471.7 |
462.0 |
470.8 |
+3.4 |
7,298 |
34,969 |
-1,107 |
Nov14 |
140617 |
460.9 |
461.9 |
457.0 |
457.5 |
-4.4 |
9,021 |
93,580 |
+152 |
Jan15 |
140617 |
466.4 |
466.5 |
463.1 |
463.6 |
-4.4 |
537 |
23,415 |
+208 |
Mar15 |
140617 |
469.5 |
469.6 |
466.9 |
466.9 |
-4.1 |
349 |
10,476 |
-50 |
May15 |
140617 |
469.2 |
469.2 |
469.2 |
469.2 |
-4.0 |
264 |
4,973 |
+131 |
Total Volume and Open Interest |
17,627 |
170,720 |
-533 |
Corn(CBOT) |
Jul14 |
140617 |
440.75 |
441.50 |
435.50 |
438.75 |
-2.25 |
127,960 |
329,725 |
-23,366 |
Sep14 |
140617 |
436.50 |
437.50 |
431.00 |
434.00 |
-2.75 |
88,087 |
418,263 |
+13,502 |
Dec14 |
140617 |
442.00 |
443.00 |
436.25 |
439.50 |
-2.50 |
79,966 |
480,324 |
+12,795 |
Mar15 |
140617 |
453.00 |
453.75 |
447.25 |
450.25 |
-2.75 |
4,629 |
73,807 |
+255 |
May15 |
140617 |
459.50 |
460.50 |
454.50 |
457.25 |
-2.75 |
1,045 |
17,259 |
-259 |
Jul15 |
140617 |
466.25 |
467.00 |
460.75 |
463.75 |
-2.50 |
2,523 |
37,106 |
+231 |
Sep15 |
140617 |
461.25 |
461.75 |
456.25 |
460.25 |
-1.50 |
436 |
5,506 |
+231 |
Dec15 |
140617 |
457.00 |
458.00 |
452.75 |
456.50 |
-0.50 |
1,372 |
50,230 |
-85 |
Mar16 |
140617 |
464.00 |
466.25 |
464.00 |
465.75 |
-0.50 |
2 |
1,063 |
-2 |
May16 |
140617 |
471.50 |
472.00 |
471.50 |
471.50 |
-0.50 |
4 |
267 |
+2 |
Total Volume and Open Interest |
306,066 |
1,416,575 |
+3,326 |
Wheat(CBOT) |
Jul14 |
140617 |
581.00 |
584.75 |
576.75 |
581.75 |
+0.75 |
66,219 |
113,862 |
-15,401 |
Sep14 |
140617 |
592.25 |
594.50 |
586.25 |
590.75 |
-0.50 |
47,899 |
136,811 |
+5,676 |
Dec14 |
140617 |
611.00 |
615.75 |
608.00 |
612.00 |
+0.75 |
32,415 |
95,031 |
+5,689 |
Mar15 |
140617 |
629.25 |
634.75 |
627.75 |
631.50 |
+2.25 |
4,197 |
26,497 |
+9 |
May15 |
140617 |
644.25 |
646.50 |
639.75 |
643.50 |
+2.75 |
556 |
4,590 |
+145 |
Jul15 |
140617 |
649.00 |
651.00 |
644.50 |
648.50 |
+2.25 |
2,851 |
20,984 |
+758 |
Total Volume and Open Interest |
154,435 |
403,388 |
-3,240 |
Wheat(KCBT) |
Jul14 |
140617 |
707.75 |
713.50 |
702.00 |
712.50 |
+4.25 |
12,618 |
29,931 |
-3,156 |
Sep14 |
140617 |
708.00 |
714.00 |
702.50 |
712.75 |
+4.25 |
9,163 |
55,211 |
+1,987 |
Dec14 |
140617 |
718.00 |
723.00 |
711.75 |
721.75 |
+4.25 |
5,158 |
40,253 |
+753 |
Mar15 |
140617 |
721.25 |
726.00 |
717.25 |
725.25 |
+3.50 |
510 |
5,296 |
-98 |
May15 |
140617 |
720.00 |
722.50 |
720.00 |
722.50 |
+2.50 |
75 |
1,291 |
-18 |
Jul15 |
140617 |
709.50 |
711.50 |
705.00 |
711.00 |
+1.50 |
98 |
5,443 |
+3 |
Total Volume and Open Interest |
27,630 |
138,211 |
-529 |
Wheat(MGE) |
Jul14 |
140617 |
679.75 |
684.25 |
676.50 |
683.75 |
+3.75 |
3,042 |
19,185 |
-271 |
Sep14 |
140617 |
687.00 |
691.00 |
683.00 |
690.75 |
+4.50 |
3,290 |
24,294 |
+1,006 |
Dec14 |
140617 |
698.00 |
703.25 |
694.00 |
702.50 |
+5.50 |
808 |
20,184 |
-10 |
Mar15 |
140617 |
705.00 |
712.50 |
704.25 |
712.50 |
+7.00 |
177 |
5,488 |
-66 |
May15 |
140617 |
717.50 |
717.50 |
717.50 |
717.50 |
+6.75 |
14 |
560 |
+1 |
Total Volume and Open Interest |
7,342 |
70,217 |
+666 |
Oats(CBOT) |
Jul14 |
140617 |
342.00 |
343.00 |
336.00 |
338.25 |
-4.50 |
276 |
2,216 |
-67 |
Sep14 |
140617 |
331.50 |
332.75 |
329.50 |
330.25 |
unch |
85 |
1,320 |
+10 |
Dec14 |
140617 |
326.25 |
332.00 |
326.25 |
328.75 |
unch |
307 |
3,869 |
+125 |
Mar15 |
140617 |
328.00 |
328.00 |
324.50 |
325.75 |
+1.25 |
8 |
251 |
-4 |
Total Volume and Open Interest |
676 |
7,668 |
+64 |
Rough Rice(CBOT) |
Jul14 |
140617 |
14.62 |
14.74 |
14.52 |
14.65 |
-0.02 |
382 |
3,947 |
-53 |
Sep14 |
140617 |
14.20 |
14.20 |
13.92 |
14.01 |
-0.14 |
275 |
3,501 |
+104 |
Nov14 |
140617 |
14.38 |
14.38 |
14.10 |
14.19 |
-0.16 |
50 |
1,715 |
+35 |
Jan15 |
140617 |
14.40 |
14.40 |
14.34 |
14.34 |
-0.15 |
1 |
42 |
-1 |
Total Volume and Open Interest |
709 |
9,292 |
+85 |
Live Cattle(CME) |
Jun14 |
140617 |
147.700 |
148.650 |
146.450 |
146.500 |
-0.950 |
4,553 |
13,022 |
-2,633 |
Aug14 |
140617 |
146.535 |
147.750 |
145.575 |
145.735 |
-0.715 |
27,193 |
175,236 |
-1,139 |
Oct14 |
140617 |
150.035 |
150.800 |
148.435 |
148.750 |
-1.035 |
18,456 |
73,917 |
+874 |
Dec14 |
140617 |
151.700 |
152.575 |
150.435 |
150.800 |
-0.900 |
8,027 |
45,089 |
+1,265 |
Feb15 |
140617 |
153.535 |
154.200 |
151.950 |
152.285 |
-1.290 |
3,419 |
21,865 |
+159 |
Apr15 |
140617 |
154.400 |
155.000 |
153.035 |
153.350 |
-1.250 |
2,548 |
11,777 |
+558 |
Total Volume and Open Interest |
64,633 |
346,079 |
-802 |
Feeder Cattle(CME) |
Aug14 |
140617 |
208.785 |
210.300 |
206.785 |
207.850 |
-0.850 |
3,937 |
25,673 |
-326 |
Sep14 |
140617 |
209.750 |
210.950 |
207.450 |
208.580 |
-0.920 |
826 |
5,812 |
+158 |
Oct14 |
140617 |
209.580 |
211.035 |
207.485 |
208.700 |
-0.880 |
1,346 |
7,797 |
+104 |
Nov14 |
140617 |
209.350 |
210.630 |
207.285 |
208.485 |
-0.715 |
692 |
4,572 |
+113 |
Jan15 |
140617 |
204.800 |
206.200 |
202.600 |
203.750 |
-0.880 |
201 |
3,966 |
+16 |
Mar15 |
140617 |
204.150 |
205.300 |
201.880 |
203.400 |
-0.150 |
151 |
963 |
+43 |
Apr15 |
140617 |
205.080 |
206.130 |
202.785 |
204.500 |
+0.250 |
39 |
225 |
+26 |
Total Volume and Open Interest |
7,200 |
49,066 |
+137 |
Lean Hogs(CME) |
Jul14 |
140617 |
125.000 |
125.700 |
124.000 |
124.930 |
+0.680 |
14,870 |
41,998 |
-799 |
Aug14 |
140617 |
128.400 |
129.450 |
127.000 |
128.050 |
-0.235 |
14,660 |
90,910 |
+2,436 |
Oct14 |
140617 |
110.135 |
110.450 |
107.080 |
108.400 |
-1.200 |
5,587 |
49,456 |
+641 |
Dec14 |
140617 |
96.680 |
96.800 |
93.285 |
94.850 |
-1.330 |
3,885 |
39,051 |
+1,010 |
Feb15 |
140617 |
91.900 |
91.950 |
88.730 |
90.000 |
-1.000 |
884 |
15,584 |
+206 |
Apr15 |
140617 |
89.580 |
90.000 |
87.400 |
88.000 |
-1.330 |
630 |
8,626 |
+72 |
May15 |
140617 |
91.900 |
91.900 |
91.000 |
91.000 |
-1.750 |
70 |
538 |
+49 |
Jun15 |
140617 |
94.500 |
94.980 |
92.850 |
93.000 |
-1.000 |
195 |
4,297 |
+90 |
Total Volume and Open Interest |
40,872 |
251,403 |
-11,551 |
Class III Milk(CME) |
Jun14 |
140617 |
21.30 |
21.35 |
21.29 |
21.33 |
+0.03 |
51 |
4,596 |
-12 |
Jul14 |
140617 |
21.12 |
21.79 |
21.04 |
21.79 |
+0.75 |
132 |
4,053 |
-6 |
Aug14 |
140617 |
20.95 |
21.50 |
20.78 |
21.48 |
+0.70 |
90 |
3,298 |
+11 |
Sep14 |
140617 |
20.86 |
21.21 |
20.70 |
21.15 |
+0.45 |
61 |
2,757 |
+6 |
Oct14 |
140617 |
20.39 |
20.65 |
20.25 |
20.60 |
+0.35 |
12 |
2,390 |
+10 |
Total Volume and Open Interest |
397 |
25,243 |
+26 |
Cocoa(ICE) |
Jul14 |
140617 |
3130 |
3150 |
3117 |
3136 |
+10 |
4,294 |
4,444 |
-3,545 |
Sep14 |
140617 |
3106 |
3124 |
3091 |
3108 |
+2 |
18,523 |
110,119 |
+3,440 |
Dec14 |
140617 |
3103 |
3118 |
3089 |
3104 |
unch |
3,935 |
54,013 |
+223 |
Mar15 |
140617 |
3105 |
3114 |
3092 |
3100 |
-2 |
1,772 |
29,071 |
-29 |
May15 |
140617 |
3117 |
3117 |
3092 |
3101 |
-3 |
562 |
6,705 |
+113 |
Jul15 |
140617 |
3115 |
3115 |
3090 |
3097 |
-3 |
16 |
3,949 |
-3 |
Sep15 |
140617 |
3112 |
3113 |
3093 |
3093 |
-3 |
14 |
986 |
+6 |
Total Volume and Open Interest |
29,127 |
210,587 |
+216 |
Coffee "C"(ICE) |
Jul14 |
140617 |
172.50 |
172.80 |
166.70 |
169.05 |
-3.90 |
23,028 |
22,047 |
-12,723 |
Sep14 |
140617 |
175.50 |
175.75 |
169.60 |
171.95 |
-3.85 |
18,857 |
77,974 |
+4,216 |
Dec14 |
140617 |
178.95 |
179.10 |
173.25 |
175.50 |
-3.75 |
2,872 |
34,543 |
+268 |
Mar15 |
140617 |
181.85 |
182.20 |
176.60 |
178.70 |
-3.70 |
873 |
17,748 |
+239 |
May15 |
140617 |
184.10 |
184.10 |
178.70 |
180.55 |
-3.70 |
476 |
4,622 |
+272 |
Jul15 |
140617 |
181.60 |
181.60 |
179.60 |
181.50 |
-3.55 |
60 |
1,433 |
+31 |
Total Volume and Open Interest |
46,331 |
166,113 |
-7,665 |
Orange Juice(ICE) |
Jul14 |
140617 |
160.70 |
161.45 |
159.40 |
161.35 |
+0.65 |
1,679 |
10,224 |
-774 |
Sep14 |
140617 |
163.80 |
164.90 |
162.65 |
164.80 |
+0.90 |
1,084 |
6,690 |
+531 |
Nov14 |
140617 |
165.50 |
166.65 |
165.25 |
166.65 |
+1.15 |
62 |
1,053 |
+13 |
Jan15 |
140617 |
167.75 |
167.90 |
167.60 |
167.90 |
+1.25 |
33 |
390 |
+9 |
Mar15 |
140617 |
169.25 |
169.30 |
168.75 |
169.10 |
+0.90 |
10 |
37 |
+4 |
May15 |
140617 |
169.10 |
169.10 |
169.10 |
169.10 |
+0.90 |
|
|
|
Total Volume and Open Interest |
2,868 |
18,394 |
-217 |
Sugar #11(ICE) |
Jul14 |
140617 |
17.07 |
17.10 |
16.96 |
17.06 |
-0.04 |
63,622 |
160,137 |
-8,578 |
Oct14 |
140617 |
17.92 |
17.95 |
17.83 |
17.91 |
-0.06 |
63,278 |
435,326 |
+17,137 |
Mar15 |
140617 |
19.00 |
19.00 |
18.89 |
18.96 |
-0.06 |
19,399 |
167,239 |
+3,902 |
May15 |
140617 |
18.96 |
19.01 |
18.90 |
18.99 |
-0.03 |
2,945 |
28,724 |
+445 |
Jul15 |
140617 |
18.94 |
19.00 |
18.91 |
18.99 |
-0.03 |
2,540 |
53,266 |
+725 |
Oct15 |
140617 |
19.14 |
19.21 |
19.09 |
19.19 |
-0.01 |
499 |
23,102 |
+2 |
Mar16 |
140617 |
19.50 |
19.58 |
19.44 |
19.57 |
+0.03 |
169 |
12,172 |
-10 |
May16 |
140617 |
19.49 |
19.56 |
19.47 |
19.55 |
+0.06 |
104 |
2,482 |
+23 |
Total Volume and Open Interest |
153,080 |
893,629 |
+13,653 |
London Cocoa(LCE) |
Jul14 |
140617 |
1957 |
1973 |
1957 |
1970 |
+10 |
3,321 |
41,627 |
-341 |
Sep14 |
140617 |
1932 |
1946 |
1931 |
1941 |
+5 |
4,516 |
80,523 |
+1,559 |
Dec14 |
140617 |
1918 |
1931 |
1918 |
1927 |
+4 |
2,058 |
56,319 |
+601 |
Mar15 |
140617 |
1920 |
1920 |
1909 |
1918 |
+3 |
1,616 |
65,422 |
+1,540 |
May15 |
140617 |
1910 |
1911 |
1904 |
1911 |
+6 |
98 |
20,139 |
+28 |
Jul15 |
140617 |
1902 |
1905 |
1900 |
1905 |
+6 |
0 |
2,150 |
+59 |
Sep15 |
140617 |
1894 |
1898 |
1891 |
1898 |
+7 |
0 |
1,395 |
+15 |
Total Volume and Open Interest |
11,609 |
269,119 |
+3,461 |
London Sugar(LCE) |
Aug14 |
140617 |
465.60 |
470.50 |
464.80 |
469.90 |
+3.10 |
4,024 |
34,267 |
-170 |
Oct14 |
140617 |
474.80 |
478.20 |
473.80 |
476.90 |
+1.10 |
1,631 |
27,531 |
+134 |
Dec14 |
140617 |
487.00 |
489.30 |
485.90 |
487.40 |
+0.10 |
513 |
9,029 |
+55 |
Mar15 |
140617 |
498.50 |
499.60 |
496.80 |
498.00 |
-0.60 |
346 |
6,886 |
+26 |
May15 |
140617 |
504.50 |
504.50 |
503.30 |
503.90 |
-0.70 |
77 |
2,351 |
+0 |
Total Volume and Open Interest |
6,604 |
82,639 |
+45 |
Cotton(ICE) |
Jul14 |
140617 |
87.65 |
90.37 |
87.62 |
90.06 |
+2.41 |
15,041 |
44,770 |
-6,095 |
Oct14 |
140617 |
76.66 |
77.41 |
75.55 |
75.94 |
-0.73 |
11 |
161 |
+2 |
Dec14 |
140617 |
77.12 |
77.46 |
76.10 |
76.32 |
-0.80 |
11,941 |
116,991 |
+2,100 |
Mar15 |
140617 |
78.23 |
78.39 |
77.23 |
77.44 |
-0.79 |
616 |
14,835 |
+130 |
May15 |
140617 |
78.75 |
78.88 |
78.17 |
78.50 |
-0.38 |
18 |
899 |
+5 |
Jul15 |
140617 |
79.37 |
79.40 |
79.05 |
79.40 |
-0.10 |
7 |
1,391 |
-4 |
Total Volume and Open Interest |
27,664 |
180,680 |
-3,837 |
Lumber(CME) |
Jul14 |
140617 |
311.5 |
313.7 |
308.1 |
313.0 |
unch |
715 |
1,880 |
-122 |
Sep14 |
140617 |
308.5 |
309.5 |
303.9 |
308.2 |
unch |
433 |
2,845 |
+110 |
Nov14 |
140617 |
307.5 |
311.6 |
307.0 |
310.7 |
-0.8 |
16 |
272 |
+12 |
Jan15 |
140617 |
316.9 |
318.1 |
316.0 |
318.0 |
unch |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,164 |
5,021 |
+0 |
Crude Oil(NYM) |
Jul14 |
140617 |
106.59 |
107.18 |
106.01 |
106.36 |
-0.54 |
255,394 |
149,296 |
-21,916 |
Aug14 |
140617 |
106.02 |
106.68 |
105.45 |
105.87 |
-0.43 |
144,257 |
261,894 |
+8,982 |
Sep14 |
140617 |
105.09 |
105.78 |
104.53 |
105.02 |
-0.31 |
71,540 |
180,124 |
+3,586 |
Oct14 |
140617 |
103.95 |
104.64 |
103.45 |
103.91 |
-0.25 |
39,979 |
108,716 |
+837 |
Nov14 |
140617 |
102.91 |
103.44 |
102.39 |
102.80 |
-0.18 |
27,354 |
62,248 |
+1,059 |
Dec14 |
140617 |
101.73 |
102.37 |
101.24 |
101.74 |
-0.10 |
74,440 |
234,457 |
-730 |
Jan15 |
140617 |
100.45 |
101.26 |
100.22 |
100.71 |
-0.03 |
10,796 |
66,520 |
+904 |
Feb15 |
140617 |
99.26 |
100.01 |
99.26 |
99.74 |
+0.02 |
6,034 |
32,460 |
+667 |
Mar15 |
140617 |
98.66 |
99.26 |
98.35 |
98.86 |
+0.07 |
10,718 |
62,602 |
+1,648 |
Apr15 |
140617 |
97.94 |
98.10 |
97.82 |
97.99 |
+0.11 |
1,838 |
24,847 |
+322 |
May15 |
140617 |
97.16 |
97.33 |
97.03 |
97.20 |
+0.13 |
1,923 |
23,070 |
+556 |
Jun15 |
140617 |
96.47 |
96.88 |
95.95 |
96.49 |
+0.14 |
17,941 |
95,312 |
+710 |
Jul15 |
140617 |
95.64 |
95.82 |
95.64 |
95.69 |
+0.14 |
1,718 |
23,149 |
+781 |
Aug15 |
140617 |
94.97 |
95.13 |
94.97 |
94.99 |
+0.14 |
1,134 |
19,613 |
+269 |
Sep15 |
140617 |
94.30 |
94.76 |
94.30 |
94.41 |
+0.14 |
1,576 |
24,887 |
+293 |
Oct15 |
140617 |
93.93 |
93.93 |
93.93 |
93.93 |
+0.14 |
448 |
18,662 |
+70 |
Total Volume and Open Interest |
703,991 |
1,716,284 |
+1,840 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140617 |
106.575 |
107.175 |
106.025 |
106.350 |
-0.550 |
5,519 |
5,444 |
+85 |
Aug14 |
140617 |
106.000 |
106.675 |
105.475 |
105.875 |
-0.425 |
753 |
2,812 |
+205 |
Sep14 |
140617 |
105.225 |
105.725 |
104.625 |
105.025 |
-0.300 |
165 |
1,104 |
+31 |
Oct14 |
140617 |
104.525 |
104.550 |
103.900 |
103.900 |
-0.250 |
91 |
1,021 |
-5 |
Nov14 |
140617 |
102.675 |
102.800 |
102.675 |
102.800 |
-0.175 |
48 |
11 |
-45 |
Dec14 |
140617 |
101.675 |
102.150 |
101.575 |
101.750 |
-0.100 |
2 |
774 |
+1 |
Jan15 |
140617 |
100.700 |
100.700 |
100.700 |
100.700 |
-0.050 |
0 |
13 |
+0 |
Feb15 |
140617 |
99.750 |
99.750 |
99.750 |
99.750 |
+0.025 |
0 |
1 |
+0 |
Mar15 |
140617 |
98.850 |
98.850 |
98.850 |
98.850 |
+0.050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,578 |
11,258 |
+272 |
NY Harbor ULSD(NYM) |
Jul14 |
140617 |
299.37 |
302.48 |
297.65 |
301.80 |
+2.01 |
52,185 |
55,944 |
-5,416 |
Aug14 |
140617 |
300.29 |
303.21 |
298.49 |
302.58 |
+2.04 |
26,641 |
53,876 |
+2,214 |
Sep14 |
140617 |
300.66 |
303.91 |
299.45 |
303.38 |
+2.04 |
17,748 |
41,952 |
-1,913 |
Oct14 |
140617 |
301.64 |
304.56 |
300.20 |
304.07 |
+2.01 |
10,015 |
18,041 |
-348 |
Nov14 |
140617 |
301.81 |
305.01 |
301.42 |
304.50 |
+1.98 |
7,274 |
13,783 |
+392 |
Dec14 |
140617 |
302.61 |
304.95 |
300.81 |
304.50 |
+1.94 |
11,940 |
31,453 |
+452 |
Jan15 |
140617 |
300.74 |
304.74 |
300.74 |
304.30 |
+1.88 |
2,637 |
12,868 |
-39 |
Feb15 |
140617 |
301.89 |
303.46 |
301.64 |
303.18 |
+1.82 |
1,317 |
5,895 |
+76 |
Mar15 |
140617 |
300.14 |
301.67 |
299.97 |
301.41 |
+1.80 |
589 |
8,814 |
+10 |
Apr15 |
140617 |
298.11 |
299.33 |
297.93 |
299.33 |
+1.74 |
327 |
5,004 |
-35 |
May15 |
140617 |
296.43 |
297.60 |
296.34 |
297.59 |
+1.68 |
206 |
3,655 |
+51 |
Jun15 |
140617 |
294.93 |
296.51 |
294.73 |
296.06 |
+1.62 |
2,212 |
15,712 |
-33 |
Jul15 |
140617 |
294.03 |
295.04 |
293.74 |
295.04 |
+1.53 |
312 |
1,411 |
-12 |
Aug15 |
140617 |
293.02 |
294.25 |
292.91 |
294.11 |
+1.44 |
159 |
965 |
+97 |
Total Volume and Open Interest |
134,996 |
284,000 |
-4,603 |
RBOB Gasoline(NYM) |
Jul14 |
140617 |
307.46 |
309.77 |
305.86 |
309.11 |
+1.93 |
52,627 |
70,236 |
-7,921 |
Aug14 |
140617 |
304.38 |
306.44 |
302.74 |
305.80 |
+1.75 |
39,819 |
73,298 |
+4,147 |
Sep14 |
140617 |
300.05 |
302.04 |
298.97 |
301.52 |
+1.65 |
23,049 |
45,548 |
-915 |
Oct14 |
140617 |
283.39 |
285.26 |
281.93 |
284.69 |
+1.59 |
17,596 |
31,142 |
-325 |
Nov14 |
140617 |
278.20 |
280.53 |
277.17 |
279.94 |
+1.61 |
8,866 |
23,730 |
+962 |
Dec14 |
140617 |
274.79 |
277.00 |
273.38 |
276.44 |
+1.68 |
6,627 |
28,328 |
+531 |
Jan15 |
140617 |
272.98 |
275.00 |
272.98 |
274.53 |
+1.71 |
1,802 |
10,166 |
+220 |
Feb15 |
140617 |
272.66 |
274.27 |
272.66 |
274.25 |
+1.75 |
972 |
6,604 |
-9 |
Mar15 |
140617 |
273.27 |
275.34 |
273.27 |
275.01 |
+1.76 |
1,279 |
5,753 |
+309 |
Apr15 |
140617 |
289.75 |
291.25 |
289.75 |
291.25 |
+1.74 |
370 |
4,408 |
+215 |
Total Volume and Open Interest |
153,296 |
304,172 |
-2,705 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140617 |
309.10 |
309.10 |
309.10 |
309.10 |
+1.90 |
0 |
2 |
+0 |
Aug14 |
140617 |
305.80 |
305.80 |
305.80 |
305.80 |
+1.70 |
|
|
|
Sep14 |
140617 |
301.50 |
301.52 |
301.50 |
301.50 |
+1.60 |
|
|
|
Oct14 |
140617 |
284.70 |
284.70 |
284.69 |
284.70 |
+1.60 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul14 |
140617 |
4.707 |
4.739 |
4.672 |
4.709 |
+0.002 |
111,220 |
99,179 |
-20,032 |
Aug14 |
140617 |
4.721 |
4.749 |
4.685 |
4.722 |
+0.004 |
69,366 |
127,988 |
+6,692 |
Sep14 |
140617 |
4.706 |
4.733 |
4.674 |
4.706 |
+0.001 |
30,389 |
152,257 |
+4,092 |
Oct14 |
140617 |
4.710 |
4.729 |
4.670 |
4.702 |
-0.002 |
26,266 |
113,681 |
+1,465 |
Nov14 |
140617 |
4.745 |
4.755 |
4.705 |
4.733 |
-0.006 |
13,588 |
57,445 |
+1,454 |
Dec14 |
140617 |
4.799 |
4.825 |
4.775 |
4.800 |
-0.007 |
6,986 |
75,825 |
+661 |
Jan15 |
140617 |
4.877 |
4.885 |
4.834 |
4.861 |
-0.007 |
12,037 |
78,446 |
+1,292 |
Feb15 |
140617 |
4.829 |
4.842 |
4.798 |
4.820 |
-0.008 |
2,584 |
29,803 |
-14 |
Mar15 |
140617 |
4.735 |
4.736 |
4.689 |
4.714 |
-0.008 |
6,936 |
55,536 |
+203 |
Apr15 |
140617 |
4.264 |
4.264 |
4.233 |
4.244 |
-0.002 |
7,429 |
65,129 |
+817 |
May15 |
140617 |
4.198 |
4.220 |
4.196 |
4.206 |
+0.002 |
3,255 |
28,899 |
+1,261 |
Jun15 |
140617 |
4.219 |
4.235 |
4.212 |
4.223 |
+0.002 |
532 |
18,687 |
-15 |
Jul15 |
140617 |
4.260 |
4.260 |
4.237 |
4.248 |
+0.001 |
314 |
11,854 |
+121 |
Aug15 |
140617 |
4.235 |
4.246 |
4.235 |
4.243 |
+0.002 |
89 |
13,455 |
+14 |
Sep15 |
140617 |
4.220 |
4.231 |
4.220 |
4.225 |
+0.003 |
950 |
10,355 |
+791 |
Oct15 |
140617 |
4.231 |
4.246 |
4.231 |
4.243 |
+0.003 |
796 |
25,902 |
+104 |
Total Volume and Open Interest |
293,814 |
1,054,533 |
-619 |
Brent Crude Oil(ICE) |
Aug14 |
140617 |
112.97 |
113.80 |
112.16 |
113.45 |
+0.51 |
292,966 |
324,522 |
-5,424 |
Sep14 |
140617 |
112.27 |
113.17 |
111.57 |
112.82 |
+0.57 |
151,029 |
315,468 |
-6,195 |
Oct14 |
140617 |
111.63 |
112.55 |
111.01 |
112.22 |
+0.60 |
76,577 |
107,537 |
-1,164 |
Nov14 |
140617 |
111.07 |
111.96 |
110.50 |
111.66 |
+0.59 |
27,254 |
63,804 |
-1,902 |
Dec14 |
140617 |
110.51 |
111.46 |
109.99 |
111.10 |
+0.57 |
108,062 |
198,346 |
-941 |
Jan15 |
140617 |
109.79 |
110.86 |
109.50 |
110.55 |
+0.56 |
14,188 |
59,090 |
+1,691 |
Feb15 |
140617 |
109.21 |
110.27 |
109.02 |
109.98 |
+0.55 |
6,891 |
30,580 |
+1,331 |
Mar15 |
140617 |
108.65 |
109.75 |
108.46 |
109.41 |
+0.55 |
13,400 |
37,265 |
-1,753 |
Apr15 |
140617 |
108.10 |
109.09 |
107.94 |
108.85 |
+0.55 |
10,781 |
43,502 |
-1,706 |
May15 |
140617 |
108.45 |
108.45 |
108.34 |
108.34 |
+0.55 |
10,942 |
18,926 |
+941 |
Jun15 |
140617 |
107.41 |
108.20 |
106.98 |
107.86 |
+0.55 |
28,066 |
68,708 |
-2,375 |
Jul15 |
140617 |
107.42 |
107.42 |
107.42 |
107.42 |
+0.55 |
2,139 |
19,512 |
+897 |
Aug15 |
140617 |
106.94 |
106.94 |
106.94 |
106.94 |
+0.56 |
485 |
13,305 |
+85 |
Sep15 |
140617 |
106.40 |
106.40 |
106.40 |
106.40 |
+0.58 |
887 |
19,028 |
+208 |
Total Volume and Open Interest |
783,724 |
1,567,867 |
-43,470 |
Gas Oil(ICE) |
Jul14 |
140617 |
923.00 |
931.50 |
917.50 |
930.75 |
+6.25 |
72,047 |
94,455 |
-4,651 |
Aug14 |
140617 |
925.00 |
934.50 |
921.00 |
934.00 |
+6.50 |
57,741 |
109,209 |
+2,726 |
Sep14 |
140617 |
929.00 |
937.00 |
923.50 |
936.50 |
+6.75 |
37,747 |
57,637 |
+2,564 |
Oct14 |
140617 |
928.25 |
937.75 |
924.75 |
937.50 |
+6.75 |
18,269 |
44,063 |
+1,277 |
Nov14 |
140617 |
927.25 |
937.00 |
924.25 |
936.75 |
+7.00 |
7,892 |
29,669 |
-116 |
Dec14 |
140617 |
926.75 |
934.50 |
921.75 |
934.25 |
+7.25 |
17,101 |
70,568 |
+109 |
Jan15 |
140617 |
921.00 |
931.50 |
919.25 |
931.25 |
+7.25 |
3,113 |
19,436 |
+517 |
Total Volume and Open Interest |
213,910 |
425,037 |
+2,426 |
Ethanol(CBOT) |
Jul14 |
140617 |
2.154 |
2.154 |
2.135 |
2.142 |
-0.021 |
150 |
1,217 |
+6 |
Aug14 |
140617 |
2.082 |
2.082 |
2.066 |
2.067 |
-0.023 |
142 |
1,177 |
+23 |
Sep14 |
140617 |
2.005 |
2.006 |
1.992 |
1.995 |
-0.018 |
241 |
987 |
+43 |
Oct14 |
140617 |
1.930 |
1.930 |
1.925 |
1.925 |
-0.022 |
169 |
749 |
-6 |
Nov14 |
140617 |
1.879 |
1.879 |
1.867 |
1.870 |
-0.013 |
101 |
599 |
+28 |
Dec14 |
140617 |
1.835 |
1.835 |
1.824 |
1.824 |
-0.015 |
91 |
785 |
+23 |
Jan15 |
140617 |
1.794 |
1.794 |
1.794 |
1.794 |
-0.011 |
26 |
503 |
+4 |
Feb15 |
140617 |
1.778 |
1.778 |
1.778 |
1.778 |
-0.011 |
8 |
249 |
+8 |
Total Volume and Open Interest |
928 |
6,598 |
+129 |
WTI Crude Oil(ICE) |
Jul14 |
140617 |
106.75 |
107.20 |
106.03 |
106.36 |
-0.54 |
42,665 |
57,484 |
-1,159 |
Aug14 |
140617 |
106.19 |
106.68 |
105.47 |
105.87 |
-0.43 |
48,700 |
80,966 |
+4,729 |
Sep14 |
140617 |
105.27 |
105.78 |
104.60 |
105.02 |
-0.31 |
19,781 |
41,313 |
+1,736 |
Oct14 |
140617 |
103.63 |
104.48 |
103.57 |
103.91 |
-0.25 |
7,190 |
29,001 |
+319 |
Nov14 |
140617 |
102.68 |
103.46 |
102.52 |
102.80 |
-0.18 |
5,266 |
16,343 |
+253 |
Dec14 |
140617 |
101.59 |
102.35 |
101.33 |
101.74 |
-0.10 |
17,307 |
103,213 |
+410 |
Jan15 |
140617 |
100.40 |
101.19 |
100.40 |
100.71 |
-0.03 |
1,716 |
12,138 |
+311 |
Feb15 |
140617 |
99.55 |
100.18 |
99.55 |
99.74 |
+0.02 |
683 |
3,658 |
+168 |
Mar15 |
140617 |
98.53 |
99.20 |
98.53 |
98.86 |
+0.07 |
1,166 |
14,726 |
+164 |
Apr15 |
140617 |
97.99 |
97.99 |
97.99 |
97.99 |
+0.11 |
167 |
2,450 |
+125 |
May15 |
140617 |
97.20 |
97.20 |
97.20 |
97.20 |
+0.13 |
372 |
2,290 |
+109 |
Jun15 |
140617 |
96.17 |
96.90 |
96.17 |
96.49 |
+0.14 |
2,316 |
26,407 |
+500 |
Jul15 |
140617 |
95.69 |
95.69 |
95.69 |
95.69 |
+0.14 |
275 |
1,890 |
+97 |
Aug15 |
140617 |
95.05 |
95.05 |
94.99 |
94.99 |
+0.14 |
142 |
1,470 |
+11 |
Sep15 |
140617 |
94.41 |
94.41 |
94.41 |
94.41 |
+0.14 |
163 |
6,223 |
-29 |
Oct15 |
140617 |
93.93 |
93.93 |
93.93 |
93.93 |
+0.14 |
48 |
626 |
+21 |
Total Volume and Open Interest |
152,943 |
524,996 |
+8,208 |
US Dollar Index(ICE) |
Sep14 |
140617 |
80.555 |
80.760 |
80.485 |
80.715 |
+0.142 |
22,178 |
51,089 |
+6,485 |
Dec14 |
140617 |
80.610 |
80.855 |
80.610 |
80.825 |
+0.157 |
41 |
1,063 |
+27 |
Mar15 |
140617 |
80.940 |
80.940 |
80.940 |
80.940 |
+0.158 |
4 |
25 |
+4 |
Total Volume and Open Interest |
35,904 |
74,989 |
+3,966 |
Australian Dollar(CME) |
Jun14 |
140616 |
94.05 |
94.12 |
93.76 |
94.01 |
+0.04 |
107,662 |
68,558 |
-11,343 |
Sep14 |
140617 |
93.41 |
93.42 |
92.71 |
92.78 |
-0.60 |
76,686 |
102,932 |
+4,323 |
Dec14 |
140617 |
92.72 |
92.79 |
92.18 |
92.20 |
-0.59 |
21 |
128 |
+15 |
Total Volume and Open Interest |
95,423 |
163,807 |
-3,487 |
British Pound(CME) |
Jun14 |
140616 |
169.80 |
170.09 |
169.62 |
169.88 |
+0.20 |
189,453 |
109,924 |
-28,148 |
Sep14 |
140617 |
169.68 |
169.77 |
169.25 |
169.43 |
-0.22 |
152,093 |
239,782 |
+21,375 |
Dec14 |
140617 |
169.40 |
169.46 |
169.24 |
169.24 |
-0.22 |
238 |
415 |
+40 |
Total Volume and Open Interest |
199,017 |
343,635 |
+14,776 |
Canadian Dollar(CME) |
Jun14 |
140617 |
92.19 |
92.19 |
91.97 |
92.01 |
-0.14 |
20,764 |
38,766 |
-6,928 |
Sep14 |
140617 |
92.01 |
92.03 |
91.75 |
91.82 |
-0.13 |
42,415 |
89,288 |
+6,819 |
Dec14 |
140617 |
91.70 |
91.76 |
91.60 |
91.62 |
-0.13 |
136 |
3,505 |
+80 |
Mar15 |
140617 |
91.53 |
91.55 |
91.42 |
91.42 |
-0.13 |
213 |
760 |
+175 |
Total Volume and Open Interest |
63,530 |
132,645 |
+148 |
Japanese Yen(CME) |
Jun14 |
140616 |
98.02 |
98.31 |
98.01 |
98.20 |
+0.17 |
146,785 |
80,749 |
-21,061 |
Sep14 |
140617 |
98.28 |
98.28 |
97.85 |
97.93 |
-0.32 |
122,414 |
145,340 |
+13,219 |
Dec14 |
140617 |
98.00 |
98.32 |
97.99 |
97.99 |
-0.33 |
12 |
256 |
+10 |
Total Volume and Open Interest |
168,510 |
217,290 |
+4,103 |
Swiss Franc(CME) |
Jun14 |
140616 |
111.06 |
111.42 |
110.96 |
111.42 |
+0.37 |
34,327 |
26,536 |
-2,899 |
Sep14 |
140617 |
111.55 |
111.64 |
111.13 |
111.23 |
-0.26 |
32,771 |
32,968 |
+3,357 |
Dec14 |
140617 |
111.34 |
111.59 |
111.33 |
111.33 |
-0.26 |
11 |
188 |
+11 |
Total Volume and Open Interest |
41,378 |
57,663 |
+1,334 |
EuroFX(CME) |
Jun14 |
140616 |
135.40 |
135.66 |
135.13 |
135.66 |
+0.32 |
209,557 |
111,496 |
-42,930 |
Sep14 |
140617 |
135.78 |
135.93 |
135.41 |
135.47 |
-0.25 |
155,653 |
270,613 |
+19,216 |
Dec14 |
140617 |
135.86 |
135.87 |
135.50 |
135.53 |
-0.25 |
395 |
6,631 |
+97 |
Total Volume and Open Interest |
203,091 |
371,482 |
+1,738 |
Mexican Peso(CME) |
Jun14 |
140616 |
767.25 |
768.75 |
766.25 |
767.25 |
-1.50 |
78,873 |
57,420 |
-40,924 |
Jul14 |
140617 |
761.25 |
765.25 |
761.25 |
761.25 |
-4.00 |
|
|
|
Total Volume and Open Interest |
43,676 |
193,961 |
-2,553 |
Brazilian Real(CME) |
Jul14 |
140617 |
446.35 |
446.40 |
440.15 |
443.10 |
-2.70 |
131 |
6,854 |
-3 |
Aug14 |
140617 |
438.50 |
442.20 |
436.45 |
438.90 |
-2.75 |
0 |
234 |
+0 |
Sep14 |
140617 |
434.80 |
438.30 |
432.55 |
435.35 |
-2.60 |
194 |
7,088 |
+179 |
Oct14 |
140617 |
431.60 |
434.00 |
431.60 |
431.60 |
-2.40 |
|
|
|
Total Volume and Open Interest |
325 |
26,420 |
+176 |
30-Year T-Bonds(CBOT) |
Jun14 |
140617 |
136~230 |
136~300 |
135~290 |
135~290 |
-0~280 |
4,243 |
10,190 |
-1,324 |
Sep14 |
140617 |
135~300 |
136~050 |
135~010 |
135~020 |
-0~290 |
345,669 |
751,981 |
-1,097 |
Dec14 |
140617 |
133~240 |
133~240 |
133~240 |
133~240 |
-0~290 |
0 |
58 |
+0 |
Total Volume and Open Interest |
349,912 |
762,229 |
-2,421 |
10-Year T-Notes(CBOT) |
Jun14 |
140617 |
125~050 |
125~080 |
124~240 |
124~240 |
-0~135 |
9,926 |
11,512 |
-3,433 |
Sep14 |
140617 |
124~105 |
124~125 |
123~270 |
123~275 |
-0~145 |
1,222,815 |
2,584,031 |
-19,886 |
Dec14 |
140617 |
123~020 |
123~175 |
123~020 |
123~020 |
-0~155 |
27 |
121 |
+23 |
Total Volume and Open Interest |
1,232,768 |
2,595,666 |
-23,296 |
5-Year T-Notes(CBOT) |
Jun14 |
140617 |
119~212 |
119~222 |
119~142 |
119~142 |
-0~080 |
7,626 |
32,892 |
-2,356 |
Sep14 |
140617 |
118~284 |
118~300 |
118~194 |
118~200 |
-0~084 |
700,091 |
2,047,271 |
+6,546 |
Dec14 |
140617 |
117~222 |
117~306 |
117~222 |
117~222 |
-0~084 |
|
|
|
Total Volume and Open Interest |
707,717 |
2,080,163 |
+4,190 |
2 Year T-Notes(CBOT) |
Jun14 |
140617 |
109~304 |
109~304 |
109~294 |
109~294 |
-0~010 |
992 |
12,867 |
-407 |
Sep14 |
140617 |
109~206 |
109~212 |
109~190 |
109~194 |
-0~014 |
217,084 |
1,016,807 |
+8,771 |
Dec14 |
140617 |
109~110 |
109~124 |
109~110 |
109~110 |
-0~014 |
0 |
2 |
+0 |
Total Volume and Open Interest |
218,076 |
1,029,676 |
+8,364 |
Eurodollars(CME) |
Sep14 |
140617 |
99.750 |
99.755 |
99.745 |
99.755 |
unch |
122,275 |
763,364 |
+18,852 |
Dec14 |
140617 |
99.705 |
99.710 |
99.695 |
99.700 |
-0.010 |
190,750 |
881,856 |
-10,997 |
Mar15 |
140617 |
99.605 |
99.615 |
99.590 |
99.600 |
-0.010 |
302,212 |
1,108,717 |
-6,416 |
Jun15 |
140617 |
99.425 |
99.435 |
99.405 |
99.410 |
-0.020 |
376,083 |
962,282 |
-23,426 |
Sep15 |
140617 |
99.200 |
99.215 |
99.175 |
99.185 |
-0.025 |
346,857 |
1,156,584 |
+14,304 |
Dec15 |
140617 |
98.960 |
98.970 |
98.925 |
98.940 |
-0.025 |
407,393 |
1,430,028 |
-24,126 |
Mar16 |
140617 |
98.705 |
98.715 |
98.660 |
98.670 |
-0.035 |
300,319 |
960,574 |
-6,848 |
Jun16 |
140617 |
98.425 |
98.435 |
98.370 |
98.380 |
-0.045 |
313,500 |
745,279 |
-45,347 |
Sep16 |
140617 |
98.150 |
98.155 |
98.085 |
98.095 |
-0.050 |
228,337 |
543,206 |
+5,778 |
Dec16 |
140617 |
97.890 |
97.895 |
97.820 |
97.830 |
-0.055 |
254,378 |
772,297 |
-7,344 |
Mar17 |
140617 |
97.675 |
97.685 |
97.605 |
97.615 |
-0.055 |
130,090 |
472,702 |
-3,839 |
Jun17 |
140617 |
97.470 |
97.480 |
97.400 |
97.410 |
-0.055 |
112,134 |
306,966 |
-14,267 |
Sep17 |
140617 |
97.290 |
97.295 |
97.225 |
97.235 |
-0.050 |
77,003 |
230,318 |
+5,635 |
Dec17 |
140617 |
97.120 |
97.125 |
97.055 |
97.065 |
-0.050 |
53,734 |
210,239 |
-1,471 |
Mar18 |
140617 |
96.975 |
96.990 |
96.915 |
96.925 |
-0.050 |
38,584 |
139,640 |
+1,790 |
Jun18 |
140617 |
96.845 |
96.855 |
96.780 |
96.795 |
-0.045 |
32,237 |
145,771 |
-5,834 |
Sep18 |
140617 |
96.730 |
96.735 |
96.665 |
96.680 |
-0.040 |
22,526 |
59,979 |
+951 |
Dec18 |
140617 |
96.620 |
96.625 |
96.555 |
96.570 |
-0.040 |
18,651 |
83,420 |
+548 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140617 |
149~10 |
149~17 |
148~09 |
148~09 |
-1~08 |
6,163 |
33,758 |
-1,828 |
Sep14 |
140617 |
148~10 |
148~19 |
147~02 |
147~03 |
-1~08 |
65,309 |
477,043 |
+796 |
Dec14 |
140617 |
145~23 |
147~01 |
145~23 |
145~23 |
-1~10 |
|
|
|
Total Volume and Open Interest |
71,472 |
510,801 |
-1,032 |
30 Day Federal Funds(CBOT) |
Jun14 |
140617 |
99.905 |
99.908 |
99.902 |
99.905 |
unch |
606 |
28,899 |
+338 |
Jul14 |
140617 |
99.895 |
99.900 |
99.890 |
99.900 |
unch |
1,685 |
30,591 |
+209 |
Aug14 |
140617 |
99.890 |
99.895 |
99.885 |
99.890 |
-0.005 |
1,375 |
18,187 |
+670 |
Sep14 |
140617 |
99.885 |
99.890 |
99.880 |
99.885 |
-0.005 |
1,575 |
24,991 |
+990 |
Oct14 |
140617 |
99.880 |
99.885 |
99.880 |
99.880 |
-0.005 |
849 |
17,583 |
+11 |
Nov14 |
140617 |
99.870 |
99.875 |
99.865 |
99.870 |
-0.005 |
459 |
13,818 |
+9 |
Total Volume and Open Interest |
39,439 |
391,316 |
+5,799 |
3-Mth Euro-Yen(CME) |
Sep14 |
140617 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140617 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140617 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140617 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140617 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140617 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140617 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140617 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140617 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec16 |
140617 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140616 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140616 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140616 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140616 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140616 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140616 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140616 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140616 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140616 |
145.22 |
145.28 |
145.15 |
145.20 |
-0.01 |
1,005 |
17,587 |
+54 |
Dec14 |
140616 |
144.63 |
144.63 |
144.63 |
144.63 |
-0.01 |
|
|
|
Mar15 |
140616 |
144.06 |
144.06 |
144.06 |
144.06 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,005 |
17,587 |
+54 |
Euro-Bund(EUREX) |
Sep14 |
140617 |
145.66 |
145.72 |
145.02 |
145.05 |
-0.65 |
626,311 |
1,208,323 |
+36,860 |
Dec14 |
140617 |
143.30 |
143.30 |
143.20 |
143.20 |
-0.60 |
1 |
10 |
+1 |
Mar15 |
140617 |
142.85 |
142.85 |
142.85 |
142.85 |
-0.65 |
|
|
|
Total Volume and Open Interest |
626,312 |
1,208,333 |
+36,861 |
Euro-Bobl(EUREX) |
Sep14 |
140617 |
127.81 |
127.83 |
127.53 |
127.55 |
-0.28 |
460,841 |
870,942 |
+1,492 |
Dec14 |
140617 |
126.41 |
126.41 |
126.41 |
126.41 |
+0.01 |
0 |
10 |
+0 |
Mar15 |
140617 |
126.41 |
126.41 |
126.41 |
126.41 |
+0.01 |
|
|
|
Total Volume and Open Interest |
460,841 |
870,952 |
+1,492 |
3-Mth Euribor(EUREX) |
Jun14 |
140616 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
49 |
2,526 |
+0 |
Sep14 |
140617 |
99.820 |
99.820 |
99.820 |
99.820 |
-0.015 |
1,013 |
3,882 |
-434 |
Dec14 |
140617 |
99.825 |
99.825 |
99.825 |
99.825 |
-0.020 |
115 |
2,335 |
+4 |
Total Volume and Open Interest |
1,333 |
31,262 |
-997 |
Long Gilt(LIFFE) |
Jun14 |
140617 |
109~25 |
109~25 |
109~20 |
109~23 |
-0~07 |
801 |
16,570 |
-756 |
Sep14 |
140617 |
109~00 |
109~07 |
108~23 |
108~27 |
-0~07 |
102,810 |
371,547 |
+7,573 |
Total Volume and Open Interest |
103,611 |
388,117 |
+6,817 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140613 |
99.46 |
99.46 |
99.33 |
99.43 |
-0.03 |
14,223 |
333,251 |
-2,815 |
Sep14 |
140617 |
99.28 |
99.32 |
99.27 |
99.29 |
+0.00 |
130,761 |
484,209 |
+52,954 |
Dec14 |
140617 |
99.06 |
99.10 |
99.05 |
99.07 |
+0.00 |
144,348 |
433,083 |
-4,420 |
Mar15 |
140617 |
98.81 |
98.86 |
98.80 |
98.83 |
unch |
155,878 |
342,060 |
-33,469 |
Jun15 |
140617 |
98.56 |
98.62 |
98.55 |
98.58 |
unch |
119,633 |
308,163 |
-27,946 |
Sep15 |
140617 |
98.33 |
98.39 |
98.32 |
98.35 |
-0.01 |
71,052 |
247,630 |
-33,564 |
Total Volume and Open Interest |
915,554 |
2,920,225 |
-414,642 |
3-Mth Euribor(LIFFE) |
Sep14 |
140617 |
99.835 |
99.835 |
99.815 |
99.820 |
-0.015 |
139,689 |
516,085 |
+16,323 |
Dec14 |
140617 |
99.840 |
99.840 |
99.820 |
99.830 |
-0.015 |
82,688 |
443,608 |
+2,160 |
Mar15 |
140617 |
99.830 |
99.835 |
99.815 |
99.820 |
-0.020 |
70,596 |
390,489 |
-9,375 |
Total Volume and Open Interest |
666,675 |
4,176,875 |
+50,565 |
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 |
140617 |
97.34 |
97.35 |
97.33 |
97.34 |
unch |
7,904 |
198,145 |
-6,788 |
Dec14 |
140617 |
97.31 |
97.34 |
97.31 |
97.34 |
+0.02 |
30,499 |
219,672 |
-6,055 |
Mar15 |
140617 |
97.26 |
97.30 |
97.25 |
97.30 |
+0.04 |
22,946 |
183,283 |
-2,836 |
Jun15 |
140617 |
97.17 |
97.23 |
97.16 |
97.22 |
+0.05 |
18,772 |
128,606 |
-210 |
Sep15 |
140617 |
97.06 |
97.13 |
97.05 |
97.12 |
+0.06 |
12,132 |
97,687 |
-245 |
Dec15 |
140617 |
96.94 |
97.02 |
96.93 |
97.01 |
+0.07 |
10,042 |
58,694 |
+3,618 |
Mar16 |
140617 |
96.84 |
96.93 |
96.84 |
96.92 |
+0.08 |
6,806 |
36,399 |
+2,168 |
Jun16 |
140617 |
96.74 |
96.82 |
96.74 |
96.82 |
+0.08 |
4,861 |
9,671 |
+2,927 |
Sep16 |
140617 |
96.69 |
96.74 |
96.69 |
96.74 |
+0.09 |
151 |
3,154 |
+82 |
Total Volume and Open Interest |
114,164 |
936,019 |
-7,338 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140617 |
96.24 |
96.31 |
96.24 |
96.29 |
+0.04 |
421,497 |
548,395 |
+210,788 |
Dec14 |
140617 |
96.29 |
96.29 |
96.29 |
96.29 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Sep14 |
140617 |
97.13 |
97.20 |
97.12 |
97.19 |
+0.06 |
514,452 |
584,869 |
+313,455 |
Dec14 |
140617 |
97.19 |
97.19 |
97.19 |
97.19 |
|
|
|
|
Gold(CMX) |
Jun14 |
140617 |
1272.8 |
1272.8 |
1260.9 |
1271.7 |
-3.2 |
145 |
745 |
-41 |
Aug14 |
140617 |
1271.8 |
1273.5 |
1258.0 |
1272.0 |
-3.3 |
83,626 |
249,165 |
-2,113 |
Oct14 |
140617 |
1271.9 |
1273.6 |
1260.1 |
1272.3 |
-3.4 |
464 |
11,974 |
-118 |
Dec14 |
140617 |
1272.5 |
1273.5 |
1259.6 |
1272.7 |
-3.4 |
1,260 |
56,033 |
-350 |
Feb15 |
140617 |
1265.8 |
1273.1 |
1263.6 |
1273.1 |
-3.4 |
84 |
7,695 |
+28 |
Apr15 |
140617 |
1273.6 |
1273.6 |
1273.6 |
1273.6 |
-3.4 |
3 |
7,971 |
+3 |
Jun15 |
140617 |
1274.1 |
1274.1 |
1274.1 |
1274.1 |
-3.4 |
105 |
7,320 |
-34 |
Aug15 |
140617 |
1267.9 |
1274.9 |
1267.9 |
1274.9 |
-3.4 |
4 |
4,870 |
+0 |
Oct15 |
140617 |
1275.9 |
1275.9 |
1275.9 |
1275.9 |
-3.4 |
1 |
638 |
+0 |
Dec15 |
140617 |
1265.0 |
1277.1 |
1265.0 |
1277.1 |
-3.3 |
469 |
12,673 |
+304 |
Feb16 |
140617 |
1278.6 |
1278.6 |
1278.6 |
1278.6 |
-3.3 |
0 |
848 |
+0 |
Apr16 |
140617 |
1280.4 |
1280.4 |
1280.4 |
1280.4 |
-3.3 |
|
|
|
Total Volume and Open Interest |
87,034 |
379,206 |
-1,854 |
Silver(CMX) |
Jul14 |
140617 |
1966.5 |
1977.5 |
1943.5 |
1973.2 |
+1.7 |
48,726 |
74,413 |
-4,046 |
Sep14 |
140617 |
1972.0 |
1980.5 |
1949.0 |
1977.6 |
+1.7 |
12,798 |
46,650 |
+1,453 |
Dec14 |
140617 |
1975.5 |
1983.5 |
1955.0 |
1982.8 |
+1.7 |
5,882 |
18,954 |
+565 |
Mar15 |
140617 |
1973.5 |
1987.7 |
1973.5 |
1987.7 |
+1.7 |
267 |
4,704 |
+159 |
May15 |
140617 |
1991.0 |
1991.0 |
1991.0 |
1991.0 |
+1.8 |
42 |
1,470 |
+12 |
Jul15 |
140617 |
1994.0 |
1994.2 |
1994.0 |
1994.2 |
+1.9 |
141 |
3,041 |
+1 |
Sep15 |
140617 |
1997.4 |
1997.4 |
1997.4 |
1997.4 |
+2.0 |
12 |
627 |
+0 |
Total Volume and Open Interest |
67,979 |
163,223 |
-1,780 |
Platinum(NYMEX) |
Jul14 |
140617 |
1434.5 |
1443.8 |
1426.1 |
1443.1 |
+4.0 |
12,260 |
48,427 |
-2,935 |
Oct14 |
140617 |
1439.8 |
1444.6 |
1427.0 |
1443.9 |
+4.0 |
861 |
20,919 |
+307 |
Jan15 |
140617 |
1436.3 |
1444.7 |
1436.3 |
1444.7 |
+4.2 |
43 |
277 |
+30 |
Apr15 |
140617 |
1444.8 |
1444.8 |
1444.7 |
1444.7 |
+4.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,164 |
69,627 |
-2,598 |
Palladium(NYMEX) |
Jun14 |
140617 |
811.75 |
817.45 |
811.75 |
817.45 |
+7.35 |
37 |
78 |
-59 |
Sep14 |
140617 |
810.25 |
819.05 |
808.00 |
816.70 |
+7.35 |
8,788 |
37,932 |
-694 |
Dec14 |
140617 |
811.00 |
818.25 |
810.00 |
816.45 |
+7.10 |
79 |
678 |
+22 |
Total Volume and Open Interest |
8,913 |
38,708 |
-730 |
Copper(CMX) |
Jul14 |
140617 |
304.80 |
306.65 |
304.15 |
306.10 |
+1.10 |
41,771 |
51,690 |
-4,612 |
Sep14 |
140617 |
304.40 |
306.10 |
303.65 |
305.80 |
+1.40 |
16,850 |
68,563 |
+2,992 |
Dec14 |
140617 |
304.00 |
306.10 |
303.80 |
305.80 |
+1.55 |
3,402 |
24,206 |
-218 |
Mar15 |
140617 |
304.45 |
306.45 |
304.45 |
306.10 |
+1.60 |
239 |
2,941 |
-19 |
May15 |
140617 |
305.75 |
306.40 |
305.40 |
306.40 |
+1.60 |
9 |
561 |
+0 |
Total Volume and Open Interest |
63,392 |
154,279 |
-2,099 |
DJIA Index(CBOT) |
Jun14 |
140617 |
16842 |
16842 |
16805 |
16805 |
+31 |
28 |
6,997 |
-2 |
Sep14 |
140617 |
16705 |
16755 |
16666 |
16729 |
+27 |
32 |
696 |
+1 |
Dec14 |
140617 |
16645 |
16645 |
16645 |
16645 |
+27 |
|
|
|
Mar15 |
140617 |
16566 |
16566 |
16566 |
16566 |
+27 |
|
|
|
Total Volume and Open Interest |
60 |
7,693 |
-1 |
E-mini DJIA Index(CBOT) |
Jun14 |
140617 |
16782 |
16831 |
16727 |
16805 |
+31 |
57,560 |
85,131 |
-16,742 |
Sep14 |
140617 |
16700 |
16760 |
16654 |
16729 |
+27 |
100,759 |
48,080 |
+19,409 |
Dec14 |
140617 |
16645 |
16645 |
16645 |
16645 |
+27 |
4 |
31 |
+4 |
Mar15 |
140617 |
16566 |
16566 |
16566 |
16566 |
+27 |
|
|
|
Total Volume and Open Interest |
158,323 |
133,242 |
+2,671 |
S & P 500(CME) |
Jun14 |
140617 |
1933.70 |
1942.50 |
1932.20 |
1941.60 |
+5.00 |
26,466 |
120,607 |
-8,266 |
Sep14 |
140617 |
1929.10 |
1935.50 |
1924.00 |
1933.80 |
+4.60 |
23,932 |
61,009 |
+14,510 |
Dec14 |
140617 |
1926.10 |
1927.70 |
1919.50 |
1926.10 |
+4.60 |
5 |
4,441 |
+5 |
Mar15 |
140617 |
1918.60 |
1920.20 |
1912.00 |
1918.60 |
+4.60 |
0 |
393 |
+0 |
Total Volume and Open Interest |
50,403 |
186,450 |
+6,249 |
S & P 500 E-Mini(Globex) |
Jun14 |
140617 |
1936.50 |
1943.50 |
1931.25 |
1941.50 |
+5.00 |
945,294 |
1,953,493 |
-403,824 |
Sep14 |
140617 |
1929.00 |
1935.75 |
1923.75 |
1933.75 |
+4.50 |
1,525,197 |
1,494,709 |
+496,942 |
Total Volume and Open Interest |
2,470,761 |
3,455,755 |
+93,134 |
NASDAQ 100(CME) |
Jun14 |
140617 |
3778.00 |
3790.00 |
3773.00 |
3779.50 |
+0.20 |
2,353 |
12,823 |
-2,005 |
Sep14 |
140617 |
3775.00 |
3785.00 |
3762.00 |
3772.30 |
-0.20 |
303 |
966 |
+103 |
Dec14 |
140617 |
3765.50 |
3765.50 |
3765.30 |
3765.50 |
+0.20 |
0 |
1 |
-1 |
Total Volume and Open Interest |
2,656 |
13,790 |
-1,903 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140617 |
3780.30 |
3792.30 |
3769.80 |
3779.50 |
+0.20 |
158,900 |
241,529 |
-47,226 |
Sep14 |
140617 |
3772.80 |
3786.00 |
3763.00 |
3772.30 |
-0.20 |
247,102 |
164,459 |
+75,981 |
Total Volume and Open Interest |
406,002 |
406,078 |
+28,755 |
S & P Midcap 400(CME) |
Jun14 |
140617 |
1412.80 |
1412.80 |
1402.20 |
1412.80 |
+10.60 |
0 |
1,724 |
+0 |
Sep14 |
140617 |
1408.80 |
1408.80 |
1398.70 |
1408.80 |
+10.10 |
0 |
6 |
+0 |
Dec14 |
140617 |
1404.70 |
1404.70 |
1394.60 |
1404.70 |
+10.10 |
|
|
|
Total Volume and Open Interest |
0 |
1,730 |
+0 |
Volatility Index(CBOE) |
Jun14 |
140617 |
13.05 |
13.05 |
12.25 |
12.35 |
-0.70 |
71,745 |
120,602 |
-17,801 |
Jul14 |
140617 |
13.76 |
13.85 |
13.30 |
13.45 |
-0.35 |
75,114 |
181,471 |
+19,590 |
Aug14 |
140617 |
14.50 |
14.55 |
14.15 |
14.30 |
-0.20 |
22,804 |
43,457 |
+1,790 |
Sep14 |
140617 |
15.40 |
15.42 |
15.10 |
15.20 |
-0.20 |
16,301 |
44,294 |
+1,495 |
Total Volume and Open Interest |
211,445 |
468,399 |
+8,307 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140617 |
14970 |
15085 |
14970 |
15035 |
+65 |
15,143 |
59,077 |
+823 |
Dec14 |
140617 |
15010 |
15010 |
14945 |
15010 |
+65 |
|
|
|
Total Volume and Open Interest |
15,143 |
59,077 |
+823 |
Nikkei 225(SGX) |
Sep14 |
140617 |
15000 |
15045 |
14985 |
14985 |
+55 |
93,834 |
245,057 |
+2,509 |
Dec14 |
140617 |
14910 |
14910 |
14910 |
14910 |
+60 |
0 |
27,142 |
+0 |
Mar15 |
140616 |
14835 |
14835 |
14835 |
14835 |
-185 |
0 |
50 |
+0 |
Total Volume and Open Interest |
167,737 |
397,003 |
-31,685 |
CAC 40(EURONEXT) |
Jun14 |
140617 |
4524.5 |
4543.5 |
4508.5 |
4536.0 |
+26.0 |
140,662 |
316,318 |
+4,105 |
Jul14 |
140617 |
4517.5 |
4536.5 |
4501.5 |
4529.0 |
+26.0 |
46,264 |
23,126 |
+17,223 |
Aug14 |
140617 |
4519.0 |
4534.0 |
4519.0 |
4529.5 |
+25.5 |
6 |
24 |
+3 |
Total Volume and Open Interest |
187,012 |
340,505 |
+21,418 |
Hang Seng Index(HKFE) |
Jun14 |
140617 |
23214 |
23235 |
23061 |
23156 |
-62 |
53,670 |
113,129 |
-940 |
Jul14 |
140617 |
23112 |
23132 |
22973 |
23056 |
-64 |
1,989 |
4,269 |
+1,016 |
Total Volume and Open Interest |
55,832 |
121,166 |
+85 |
DAX(EUREX) |
Jun14 |
140617 |
9920.0 |
9986.0 |
9859.0 |
9921.0 |
+20.0 |
108,919 |
120,075 |
-6,586 |
Sep14 |
140617 |
9928.0 |
9992.0 |
9868.5 |
9929.0 |
+20.0 |
15,430 |
32,363 |
+11,671 |
Dec14 |
140617 |
9938.0 |
9993.0 |
9877.5 |
9934.5 |
+19.5 |
131 |
659 |
+32 |
Total Volume and Open Interest |
124,480 |
153,097 |
+5,117 |
FT-SE 100(EURONEXT) |
Jun14 |
140617 |
6767.00 |
6785.00 |
6734.00 |
6764.00 |
+7.00 |
256,625 |
555,452 |
-22,084 |
Sep14 |
140617 |
6720.50 |
6737.50 |
6686.50 |
6716.00 |
+5.50 |
195,344 |
80,601 |
+30,931 |
Dec14 |
140617 |
6690.00 |
6690.00 |
6690.00 |
6690.00 |
+6.00 |
0 |
350 |
+104 |
Total Volume and Open Interest |
451,970 |
636,423 |
+8,971 |
SPI 200(SFE) |
Jun14 |
140617 |
5415.0 |
5437.0 |
5381.0 |
5398.0 |
-19.0 |
58,402 |
251,668 |
+374 |
Sep14 |
140617 |
5370.0 |
5392.0 |
5336.0 |
5353.0 |
-19.0 |
19,679 |
22,838 |
+12,155 |
Dec14 |
140617 |
5353.0 |
5353.0 |
5353.0 |
5353.0 |
-19.0 |
13 |
3,064 |
+8 |
Total Volume and Open Interest |
78,101 |
280,682 |
+12,529 |
FTSE MIB(ISE) |
Jun14 |
140617 |
22025.00 |
22160.00 |
21875.00 |
21996.00 |
+10.00 |
27,292 |
50,480 |
-3,407 |
Sep14 |
140617 |
21940.00 |
22100.00 |
21810.00 |
21931.00 |
+7.00 |
4,385 |
11,950 |
+2,466 |
Dec14 |
140617 |
21870.00 |
21870.00 |
21720.00 |
21814.00 |
unch |
8 |
35 |
+0 |
Total Volume and Open Interest |
31,685 |
62,465 |
-941 |
KOSPI 200(KFE) |
Sep14 |
140617 |
260.80 |
261.75 |
260.20 |
261.30 |
+0.50 |
143,852 |
101,754 |
+3,969 |
Dec14 |
140617 |
262.30 |
263.00 |
261.80 |
262.80 |
+0.70 |
238 |
702 |
+127 |
Mar15 |
140617 |
261.95 |
261.95 |
261.95 |
261.95 |
+1.30 |
4 |
418 |
+3 |
Total Volume and Open Interest |
144,094 |
102,874 |
+4,099 |
GSCI(CME) |
Jul14 |
140617 |
660.00 |
663.00 |
660.00 |
661.50 |
+0.15 |
732 |
9,388 |
+640 |
Aug14 |
140617 |
657.25 |
658.50 |
656.00 |
657.25 |
+0.40 |
|
|
|
Sep14 |
140617 |
653.65 |
654.50 |
652.00 |
653.65 |
+0.95 |
|
|
|
Total Volume and Open Interest |
879 |
9,690 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|