|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 18, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140618 |
1398.50 |
1419.00 |
1393.50 |
1409.00 |
+10.75 |
77,649 |
127,352 |
-9,696 |
Aug14 |
140618 |
1348.50 |
1365.50 |
1340.75 |
1357.25 |
+8.75 |
13,396 |
45,514 |
+1,360 |
Sep14 |
140618 |
1242.75 |
1256.25 |
1237.25 |
1249.50 |
+5.50 |
3,065 |
18,335 |
+14 |
Nov14 |
140618 |
1212.00 |
1219.00 |
1206.50 |
1213.00 |
+1.00 |
51,542 |
338,911 |
+2,123 |
Jan15 |
140618 |
1218.00 |
1225.75 |
1213.50 |
1220.00 |
+1.25 |
3,698 |
32,897 |
+570 |
Mar15 |
140618 |
1226.75 |
1232.25 |
1220.00 |
1226.25 |
+1.50 |
3,070 |
16,784 |
-237 |
May15 |
140618 |
1226.00 |
1236.25 |
1224.50 |
1230.75 |
+1.75 |
602 |
10,277 |
+70 |
Jul15 |
140618 |
1232.25 |
1242.25 |
1231.50 |
1237.25 |
+2.25 |
603 |
10,144 |
-37 |
Aug15 |
140618 |
1222.75 |
1222.75 |
1221.00 |
1222.25 |
+1.25 |
0 |
252 |
+0 |
Sep15 |
140618 |
1200.00 |
1200.00 |
1199.75 |
1200.00 |
+0.25 |
0 |
30 |
+0 |
Nov15 |
140618 |
1190.00 |
1196.50 |
1184.00 |
1190.50 |
unch |
336 |
18,701 |
+160 |
Jan16 |
140618 |
1194.00 |
1194.00 |
1194.00 |
1194.00 |
unch |
2 |
53 |
+1 |
Mar16 |
140618 |
1192.50 |
1192.50 |
1192.50 |
1192.50 |
unch |
0 |
9 |
+0 |
May16 |
140618 |
1191.50 |
1191.50 |
1191.50 |
1191.50 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
153,990 |
619,556 |
-5,660 |
Soybean Meal(CBOT) |
Jul14 |
140618 |
450.70 |
457.50 |
448.60 |
453.20 |
+2.50 |
41,480 |
73,984 |
-10,627 |
Aug14 |
140618 |
432.80 |
439.60 |
430.80 |
436.20 |
+3.70 |
10,520 |
41,816 |
+1,546 |
Sep14 |
140618 |
410.20 |
414.40 |
407.90 |
410.60 |
+0.40 |
2,210 |
14,855 |
+193 |
Oct14 |
140618 |
392.40 |
395.00 |
388.70 |
392.30 |
+0.70 |
1,493 |
15,366 |
-233 |
Dec14 |
140618 |
390.70 |
393.30 |
386.90 |
390.40 |
+0.40 |
19,555 |
136,300 |
+1,871 |
Jan15 |
140618 |
388.20 |
391.20 |
385.00 |
388.40 |
+0.20 |
1,017 |
11,746 |
-401 |
Mar15 |
140618 |
387.70 |
391.10 |
385.50 |
388.70 |
+0.10 |
535 |
9,047 |
+16 |
May15 |
140618 |
388.10 |
391.10 |
385.50 |
388.80 |
+0.30 |
173 |
7,459 |
+12 |
Jul15 |
140618 |
388.80 |
391.60 |
386.00 |
389.20 |
+0.20 |
219 |
7,140 |
+38 |
Aug15 |
140618 |
387.00 |
387.00 |
382.40 |
386.10 |
+0.70 |
15 |
1,083 |
+5 |
Total Volume and Open Interest |
77,244 |
321,025 |
-7,584 |
Soybean Oil(CBOT) |
Jul14 |
140618 |
39.70 |
40.29 |
39.45 |
40.13 |
+0.45 |
41,819 |
81,586 |
-10,529 |
Aug14 |
140618 |
39.82 |
40.40 |
39.58 |
40.24 |
+0.44 |
12,423 |
36,733 |
+493 |
Sep14 |
140618 |
39.83 |
40.38 |
39.66 |
40.25 |
+0.41 |
2,754 |
18,136 |
+632 |
Oct14 |
140618 |
39.77 |
40.24 |
39.62 |
40.09 |
+0.33 |
1,493 |
15,120 |
-137 |
Dec14 |
140618 |
39.88 |
40.32 |
39.70 |
40.14 |
+0.29 |
23,260 |
159,631 |
+2,800 |
Jan15 |
140618 |
40.00 |
40.44 |
39.90 |
40.28 |
+0.28 |
1,124 |
11,952 |
+127 |
Mar15 |
140618 |
40.17 |
40.67 |
40.17 |
40.53 |
+0.26 |
499 |
7,769 |
-10 |
May15 |
140618 |
40.36 |
40.88 |
40.36 |
40.73 |
+0.23 |
88 |
4,251 |
+0 |
Jul15 |
140618 |
40.74 |
41.12 |
40.70 |
40.95 |
+0.21 |
77 |
2,890 |
-1 |
Aug15 |
140618 |
40.97 |
40.97 |
40.71 |
40.97 |
+0.26 |
6 |
775 |
+3 |
Total Volume and Open Interest |
83,553 |
341,480 |
-6,626 |
Canola(WCE) |
Jul14 |
140618 |
470.0 |
479.8 |
467.7 |
478.8 |
+8.0 |
6,867 |
30,838 |
-4,131 |
Nov14 |
140618 |
457.0 |
463.9 |
457.0 |
463.2 |
+5.7 |
8,708 |
95,665 |
+2,085 |
Jan15 |
140618 |
465.5 |
469.5 |
465.5 |
468.9 |
+5.3 |
375 |
23,656 |
+241 |
Mar15 |
140618 |
472.2 |
472.2 |
471.4 |
471.9 |
+5.0 |
80 |
10,515 |
+39 |
May15 |
140618 |
473.7 |
474.2 |
473.7 |
474.2 |
+5.0 |
19 |
4,987 |
+14 |
Total Volume and Open Interest |
16,049 |
168,968 |
-1,752 |
Corn(CBOT) |
Jul14 |
140618 |
438.50 |
443.75 |
438.50 |
441.50 |
+2.75 |
128,964 |
301,442 |
-28,283 |
Sep14 |
140618 |
434.00 |
438.00 |
433.75 |
435.50 |
+1.50 |
76,892 |
433,091 |
+14,828 |
Dec14 |
140618 |
439.25 |
442.75 |
438.50 |
439.50 |
unch |
76,222 |
493,897 |
+13,573 |
Mar15 |
140618 |
449.50 |
453.50 |
449.00 |
449.75 |
-0.50 |
4,100 |
73,533 |
-274 |
May15 |
140618 |
457.00 |
460.00 |
456.25 |
457.25 |
unch |
825 |
17,331 |
+72 |
Jul15 |
140618 |
463.25 |
466.75 |
463.25 |
463.75 |
unch |
2,017 |
37,340 |
+234 |
Sep15 |
140618 |
460.50 |
461.00 |
460.25 |
460.25 |
unch |
608 |
5,843 |
+337 |
Dec15 |
140618 |
456.50 |
459.00 |
455.25 |
456.50 |
unch |
1,961 |
50,117 |
-113 |
Mar16 |
140618 |
465.00 |
466.75 |
465.00 |
465.50 |
-0.25 |
9 |
1,071 |
+8 |
May16 |
140618 |
472.25 |
472.25 |
470.75 |
470.75 |
-0.75 |
2 |
267 |
+0 |
Total Volume and Open Interest |
291,613 |
1,416,959 |
+384 |
Wheat(CBOT) |
Jul14 |
140618 |
582.00 |
598.00 |
581.50 |
587.00 |
+5.25 |
43,308 |
107,671 |
-6,191 |
Sep14 |
140618 |
591.50 |
607.00 |
590.75 |
596.25 |
+5.50 |
36,964 |
140,568 |
+3,757 |
Dec14 |
140618 |
612.00 |
628.50 |
612.00 |
617.75 |
+5.75 |
18,253 |
94,097 |
-934 |
Mar15 |
140618 |
631.50 |
646.75 |
631.50 |
636.75 |
+5.25 |
2,871 |
26,661 |
+164 |
May15 |
140618 |
648.00 |
653.75 |
646.25 |
649.25 |
+5.75 |
411 |
4,635 |
+45 |
Jul15 |
140618 |
644.25 |
662.75 |
644.25 |
654.50 |
+6.00 |
1,241 |
20,548 |
-436 |
Total Volume and Open Interest |
103,253 |
399,759 |
-3,629 |
Wheat(KCBT) |
Jul14 |
140618 |
712.75 |
741.75 |
712.50 |
727.75 |
+15.25 |
11,535 |
26,585 |
-3,346 |
Sep14 |
140618 |
712.75 |
741.00 |
712.75 |
727.25 |
+14.50 |
10,528 |
58,721 |
+3,510 |
Dec14 |
140618 |
722.00 |
749.25 |
722.00 |
733.75 |
+12.00 |
4,592 |
40,411 |
+158 |
Mar15 |
140618 |
728.25 |
749.75 |
728.25 |
736.00 |
+10.75 |
449 |
5,236 |
-60 |
May15 |
140618 |
730.25 |
744.75 |
730.25 |
732.75 |
+10.25 |
129 |
1,366 |
+75 |
Jul15 |
140618 |
713.50 |
730.00 |
713.50 |
720.25 |
+9.25 |
236 |
5,305 |
-138 |
Total Volume and Open Interest |
27,477 |
138,410 |
+199 |
Wheat(MGE) |
Jul14 |
140618 |
682.00 |
711.25 |
682.00 |
697.25 |
+13.50 |
3,799 |
18,266 |
-919 |
Sep14 |
140618 |
690.00 |
715.25 |
690.00 |
701.50 |
+10.75 |
3,035 |
25,959 |
+1,665 |
Dec14 |
140618 |
703.00 |
726.75 |
703.00 |
712.75 |
+10.25 |
698 |
20,180 |
-4 |
Mar15 |
140618 |
712.50 |
731.50 |
712.50 |
721.25 |
+8.75 |
210 |
5,498 |
+10 |
May15 |
140618 |
738.00 |
738.00 |
726.25 |
726.25 |
+8.75 |
70 |
618 |
+58 |
Total Volume and Open Interest |
7,824 |
71,034 |
+817 |
Oats(CBOT) |
Jul14 |
140618 |
338.00 |
342.75 |
337.50 |
342.75 |
+4.50 |
744 |
1,833 |
-383 |
Sep14 |
140618 |
328.00 |
332.00 |
326.25 |
331.75 |
+1.50 |
175 |
1,419 |
+99 |
Dec14 |
140618 |
329.00 |
332.00 |
324.50 |
331.75 |
+3.00 |
552 |
4,184 |
+315 |
Mar15 |
140618 |
324.00 |
328.75 |
324.00 |
328.75 |
+3.00 |
11 |
259 |
+8 |
Total Volume and Open Interest |
1,482 |
7,707 |
+39 |
Rough Rice(CBOT) |
Jul14 |
140618 |
14.63 |
14.82 |
14.63 |
14.78 |
+0.14 |
854 |
3,532 |
-415 |
Sep14 |
140618 |
14.01 |
14.01 |
13.80 |
13.81 |
-0.20 |
599 |
3,820 |
+319 |
Nov14 |
140618 |
14.15 |
14.15 |
13.98 |
13.99 |
-0.20 |
252 |
1,843 |
+128 |
Jan15 |
140618 |
14.18 |
14.30 |
14.14 |
14.14 |
-0.19 |
2 |
43 |
+1 |
Total Volume and Open Interest |
1,707 |
9,325 |
+33 |
Live Cattle(CME) |
Jun14 |
140618 |
146.500 |
146.880 |
144.850 |
145.900 |
-0.600 |
2,897 |
11,827 |
-1,195 |
Aug14 |
140618 |
145.575 |
146.250 |
144.000 |
145.035 |
-0.700 |
13,255 |
174,542 |
-694 |
Oct14 |
140618 |
148.650 |
149.100 |
146.500 |
147.500 |
-1.250 |
6,940 |
74,427 |
+510 |
Dec14 |
140618 |
150.630 |
151.075 |
148.100 |
149.235 |
-1.565 |
3,146 |
45,552 |
+463 |
Feb15 |
140618 |
152.150 |
152.550 |
149.935 |
150.685 |
-1.600 |
2,262 |
22,063 |
+198 |
Apr15 |
140618 |
153.380 |
153.650 |
151.250 |
152.150 |
-1.200 |
1,553 |
12,265 |
+488 |
Total Volume and Open Interest |
30,318 |
345,963 |
-116 |
Feeder Cattle(CME) |
Aug14 |
140618 |
207.035 |
207.750 |
204.850 |
204.850 |
-3.000 |
2,965 |
25,396 |
-277 |
Sep14 |
140618 |
207.785 |
208.450 |
205.580 |
205.580 |
-3.000 |
1,079 |
5,786 |
-26 |
Oct14 |
140618 |
208.000 |
208.550 |
205.700 |
205.700 |
-3.000 |
1,102 |
7,895 |
+98 |
Nov14 |
140618 |
207.650 |
208.350 |
205.485 |
205.485 |
-3.000 |
391 |
4,592 |
+20 |
Jan15 |
140618 |
203.235 |
203.500 |
200.750 |
200.750 |
-3.000 |
166 |
3,931 |
-35 |
Mar15 |
140618 |
202.450 |
202.450 |
200.400 |
200.400 |
-3.000 |
76 |
985 |
+22 |
Apr15 |
140618 |
203.850 |
203.850 |
201.500 |
201.500 |
-3.000 |
22 |
231 |
+6 |
Total Volume and Open Interest |
5,815 |
48,885 |
-181 |
Lean Hogs(CME) |
Jul14 |
140618 |
124.600 |
126.535 |
123.980 |
125.430 |
+0.500 |
15,682 |
39,489 |
-2,509 |
Aug14 |
140618 |
127.635 |
129.000 |
126.080 |
127.285 |
-0.765 |
15,127 |
91,061 |
+151 |
Oct14 |
140618 |
107.000 |
108.900 |
105.830 |
107.450 |
-0.950 |
5,066 |
50,005 |
+549 |
Dec14 |
140618 |
93.550 |
95.650 |
93.000 |
94.250 |
-0.600 |
2,548 |
39,188 |
+137 |
Feb15 |
140618 |
89.035 |
90.430 |
88.230 |
89.200 |
-0.800 |
880 |
15,617 |
+33 |
Apr15 |
140618 |
87.150 |
88.430 |
86.400 |
87.400 |
-0.600 |
294 |
8,641 |
+15 |
May15 |
140618 |
90.580 |
90.580 |
89.650 |
90.000 |
-1.000 |
1 |
538 |
+0 |
Jun15 |
140618 |
92.680 |
93.400 |
91.400 |
92.000 |
-1.000 |
31 |
4,298 |
+1 |
Total Volume and Open Interest |
39,641 |
249,782 |
-1,621 |
Class III Milk(CME) |
Jun14 |
140618 |
21.33 |
21.37 |
21.29 |
21.35 |
+0.02 |
27 |
4,680 |
+84 |
Jul14 |
140618 |
21.64 |
21.80 |
21.50 |
21.71 |
-0.08 |
157 |
4,073 |
+20 |
Aug14 |
140618 |
21.27 |
21.48 |
21.17 |
21.34 |
-0.14 |
126 |
3,318 |
+20 |
Sep14 |
140618 |
21.08 |
21.27 |
21.05 |
21.21 |
+0.06 |
77 |
2,772 |
+15 |
Oct14 |
140618 |
20.63 |
20.79 |
20.58 |
20.71 |
+0.11 |
72 |
2,425 |
+35 |
Total Volume and Open Interest |
738 |
25,565 |
+322 |
Cocoa(ICE) |
Jul14 |
140618 |
3136 |
3141 |
3136 |
3141 |
+5 |
2,905 |
1,532 |
-2,912 |
Sep14 |
140618 |
3108 |
3122 |
3099 |
3118 |
+10 |
8,526 |
111,991 |
+1,872 |
Dec14 |
140618 |
3105 |
3121 |
3095 |
3116 |
+12 |
2,321 |
54,460 |
+447 |
Mar15 |
140618 |
3103 |
3114 |
3090 |
3111 |
+11 |
1,151 |
29,484 |
+413 |
May15 |
140618 |
3103 |
3112 |
3091 |
3111 |
+10 |
271 |
6,873 |
+168 |
Jul15 |
140618 |
3106 |
3106 |
3106 |
3106 |
+9 |
54 |
3,975 |
+26 |
Sep15 |
140618 |
3101 |
3101 |
3101 |
3101 |
+8 |
4 |
989 |
+3 |
Total Volume and Open Interest |
15,238 |
210,601 |
+14 |
Coffee "C"(ICE) |
Jul14 |
140618 |
169.20 |
170.50 |
166.00 |
166.75 |
-2.30 |
8,532 |
18,647 |
-3,400 |
Sep14 |
140618 |
172.35 |
173.45 |
168.90 |
169.85 |
-2.10 |
11,895 |
79,280 |
+1,306 |
Dec14 |
140618 |
174.55 |
177.00 |
172.50 |
173.40 |
-2.10 |
2,290 |
34,777 |
+234 |
Mar15 |
140618 |
179.50 |
179.85 |
175.80 |
176.65 |
-2.05 |
567 |
18,048 |
+300 |
May15 |
140618 |
181.00 |
181.30 |
178.00 |
178.60 |
-1.95 |
38 |
4,635 |
+13 |
Jul15 |
140618 |
182.20 |
182.20 |
179.45 |
179.55 |
-1.95 |
18 |
1,445 |
+12 |
Total Volume and Open Interest |
23,360 |
164,579 |
-1,534 |
Orange Juice(ICE) |
Jul14 |
140618 |
161.35 |
161.50 |
159.55 |
161.05 |
-0.30 |
2,053 |
8,862 |
-1,362 |
Sep14 |
140618 |
163.90 |
164.75 |
162.90 |
164.50 |
-0.30 |
1,401 |
7,806 |
+1,116 |
Nov14 |
140618 |
164.80 |
166.35 |
164.80 |
166.10 |
-0.55 |
26 |
1,055 |
+2 |
Jan15 |
140618 |
167.30 |
167.80 |
166.90 |
167.25 |
-0.65 |
12 |
388 |
-2 |
Mar15 |
140618 |
167.25 |
168.75 |
167.25 |
168.50 |
-0.60 |
5 |
38 |
+1 |
May15 |
140618 |
168.50 |
168.50 |
168.50 |
168.50 |
-0.60 |
|
|
|
Total Volume and Open Interest |
3,497 |
18,149 |
-245 |
Sugar #11(ICE) |
Jul14 |
140618 |
17.09 |
17.55 |
17.04 |
17.53 |
+0.47 |
68,907 |
128,996 |
-31,141 |
Oct14 |
140618 |
17.95 |
18.37 |
17.86 |
18.35 |
+0.44 |
63,974 |
448,829 |
+13,503 |
Mar15 |
140618 |
19.00 |
19.35 |
18.91 |
19.34 |
+0.38 |
19,159 |
168,791 |
+1,552 |
May15 |
140618 |
19.03 |
19.35 |
18.99 |
19.35 |
+0.36 |
2,384 |
29,097 |
+373 |
Jul15 |
140618 |
19.03 |
19.33 |
18.98 |
19.31 |
+0.32 |
1,547 |
53,800 |
+534 |
Oct15 |
140618 |
19.21 |
19.45 |
19.12 |
19.44 |
+0.25 |
189 |
23,170 |
+68 |
Mar16 |
140618 |
19.57 |
19.78 |
19.49 |
19.78 |
+0.21 |
139 |
12,187 |
+15 |
May16 |
140618 |
19.54 |
19.77 |
19.54 |
19.75 |
+0.20 |
2 |
2,482 |
+0 |
Total Volume and Open Interest |
156,381 |
878,573 |
-15,056 |
London Cocoa(LCE) |
Jul14 |
140618 |
1970 |
1975 |
1962 |
1974 |
+4 |
2,404 |
40,054 |
-1,573 |
Sep14 |
140618 |
1937 |
1949 |
1934 |
1948 |
+7 |
5,210 |
81,511 |
+988 |
Dec14 |
140618 |
1924 |
1936 |
1922 |
1934 |
+7 |
2,490 |
56,451 |
+132 |
Mar15 |
140618 |
1917 |
1925 |
1912 |
1923 |
+5 |
1,495 |
65,698 |
+276 |
May15 |
140618 |
1910 |
1917 |
1906 |
1917 |
+6 |
542 |
20,176 |
+37 |
Jul15 |
140618 |
1901 |
1910 |
1901 |
1910 |
+5 |
53 |
2,150 |
+0 |
Sep15 |
140618 |
1902 |
1903 |
1902 |
1903 |
+5 |
29 |
1,395 |
+0 |
Total Volume and Open Interest |
12,224 |
268,979 |
-140 |
London Sugar(LCE) |
Aug14 |
140618 |
471.00 |
483.70 |
469.40 |
482.20 |
+12.30 |
5,236 |
34,351 |
+84 |
Oct14 |
140618 |
477.30 |
487.50 |
475.80 |
486.50 |
+9.60 |
3,005 |
28,196 |
+665 |
Dec14 |
140618 |
487.40 |
497.60 |
486.30 |
496.60 |
+9.20 |
433 |
9,101 |
+72 |
Mar15 |
140618 |
497.60 |
507.80 |
496.00 |
507.40 |
+9.40 |
364 |
7,039 |
+153 |
May15 |
140618 |
503.90 |
513.00 |
502.70 |
513.00 |
+9.10 |
136 |
2,409 |
+58 |
Total Volume and Open Interest |
9,216 |
83,683 |
+1,044 |
Cotton(ICE) |
Jul14 |
140618 |
90.02 |
91.43 |
90.02 |
91.15 |
+1.09 |
12,079 |
40,437 |
-4,333 |
Oct14 |
140618 |
75.73 |
77.29 |
75.73 |
77.20 |
+1.26 |
38 |
183 |
+22 |
Dec14 |
140618 |
76.22 |
77.37 |
76.13 |
77.19 |
+0.87 |
11,267 |
120,236 |
+3,245 |
Mar15 |
140618 |
77.32 |
78.27 |
77.25 |
78.22 |
+0.78 |
963 |
15,053 |
+218 |
May15 |
140618 |
78.76 |
79.15 |
78.53 |
79.13 |
+0.63 |
6 |
902 |
+3 |
Jul15 |
140618 |
79.86 |
79.91 |
79.78 |
79.91 |
+0.51 |
21 |
1,404 |
+13 |
Total Volume and Open Interest |
24,463 |
179,931 |
-749 |
Lumber(CME) |
Jul14 |
140618 |
312.9 |
315.8 |
310.5 |
313.0 |
unch |
518 |
1,680 |
-200 |
Sep14 |
140618 |
308.3 |
311.9 |
306.0 |
308.3 |
+0.1 |
436 |
3,010 |
+165 |
Nov14 |
140618 |
310.0 |
312.0 |
308.0 |
310.0 |
-0.7 |
26 |
276 |
+4 |
Jan15 |
140618 |
313.8 |
319.0 |
313.0 |
313.9 |
-4.1 |
6 |
21 |
+1 |
Total Volume and Open Interest |
992 |
4,991 |
-30 |
Crude Oil(NYM) |
Jul14 |
140618 |
106.60 |
106.97 |
105.80 |
105.97 |
-0.39 |
204,792 |
135,072 |
-14,224 |
Aug14 |
140618 |
106.06 |
106.47 |
105.36 |
105.59 |
-0.28 |
140,812 |
270,921 |
+9,027 |
Sep14 |
140618 |
105.20 |
105.56 |
104.63 |
104.84 |
-0.18 |
64,039 |
174,653 |
-5,471 |
Oct14 |
140618 |
104.14 |
104.42 |
103.65 |
103.85 |
-0.06 |
33,770 |
113,095 |
+4,379 |
Nov14 |
140618 |
103.00 |
103.21 |
102.64 |
102.82 |
+0.02 |
21,677 |
64,323 |
+2,075 |
Dec14 |
140618 |
101.94 |
102.24 |
101.65 |
101.82 |
+0.08 |
61,194 |
235,756 |
+1,299 |
Jan15 |
140618 |
100.78 |
101.19 |
100.70 |
100.86 |
+0.15 |
8,987 |
65,801 |
-719 |
Feb15 |
140618 |
99.85 |
100.23 |
99.83 |
99.93 |
+0.19 |
4,105 |
32,740 |
+280 |
Mar15 |
140618 |
99.06 |
99.21 |
98.90 |
99.08 |
+0.22 |
9,372 |
63,729 |
+1,127 |
Apr15 |
140618 |
98.22 |
98.37 |
98.02 |
98.24 |
+0.25 |
1,890 |
25,044 |
+197 |
May15 |
140618 |
97.43 |
97.55 |
97.35 |
97.46 |
+0.26 |
2,065 |
23,008 |
-62 |
Jun15 |
140618 |
96.52 |
97.08 |
96.35 |
96.75 |
+0.26 |
15,554 |
97,805 |
+2,493 |
Jul15 |
140618 |
95.90 |
95.96 |
95.90 |
95.96 |
+0.27 |
823 |
23,337 |
+188 |
Aug15 |
140618 |
95.37 |
95.39 |
95.27 |
95.27 |
+0.28 |
646 |
19,664 |
+51 |
Sep15 |
140618 |
94.70 |
94.70 |
94.70 |
94.70 |
+0.29 |
1,253 |
24,872 |
-15 |
Oct15 |
140618 |
94.30 |
94.38 |
94.23 |
94.23 |
+0.30 |
440 |
18,771 |
+109 |
Total Volume and Open Interest |
607,810 |
1,723,390 |
+7,106 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140618 |
106.625 |
106.950 |
105.800 |
105.975 |
-0.375 |
3,956 |
5,291 |
-153 |
Aug14 |
140618 |
106.100 |
106.450 |
105.350 |
105.600 |
-0.275 |
576 |
2,832 |
+20 |
Sep14 |
140618 |
105.350 |
105.550 |
104.700 |
104.850 |
-0.175 |
125 |
1,083 |
-21 |
Oct14 |
140618 |
104.075 |
104.100 |
103.850 |
103.850 |
-0.050 |
76 |
1,005 |
-16 |
Nov14 |
140618 |
103.050 |
103.050 |
102.825 |
102.825 |
+0.025 |
152 |
76 |
+65 |
Dec14 |
140618 |
101.900 |
102.075 |
101.825 |
101.825 |
+0.075 |
128 |
867 |
+93 |
Jan15 |
140618 |
100.850 |
100.850 |
100.850 |
100.850 |
+0.150 |
0 |
13 |
+0 |
Feb15 |
140618 |
99.925 |
99.925 |
99.925 |
99.925 |
+0.175 |
0 |
1 |
+0 |
Mar15 |
140618 |
99.075 |
99.075 |
99.075 |
99.075 |
+0.225 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,013 |
11,246 |
-12 |
NY Harbor ULSD(NYM) |
Jul14 |
140618 |
301.75 |
304.70 |
301.27 |
304.01 |
+2.21 |
41,610 |
50,834 |
-5,110 |
Aug14 |
140618 |
302.47 |
305.39 |
302.02 |
304.73 |
+2.15 |
24,934 |
55,363 |
+1,487 |
Sep14 |
140618 |
302.99 |
306.01 |
302.75 |
305.42 |
+2.04 |
16,250 |
39,976 |
-1,976 |
Oct14 |
140618 |
303.54 |
306.54 |
303.54 |
306.07 |
+2.00 |
9,219 |
19,735 |
+1,694 |
Nov14 |
140618 |
304.48 |
306.83 |
304.47 |
306.48 |
+1.98 |
7,186 |
15,967 |
+2,184 |
Dec14 |
140618 |
305.34 |
306.91 |
304.36 |
306.46 |
+1.96 |
8,473 |
30,273 |
-1,180 |
Jan15 |
140618 |
304.65 |
306.44 |
304.34 |
306.19 |
+1.89 |
1,415 |
13,102 |
+234 |
Feb15 |
140618 |
303.44 |
305.00 |
303.11 |
305.00 |
+1.82 |
268 |
5,801 |
-94 |
Mar15 |
140618 |
301.37 |
303.17 |
301.26 |
303.15 |
+1.74 |
224 |
8,795 |
-19 |
Apr15 |
140618 |
299.24 |
301.00 |
299.24 |
300.97 |
+1.64 |
522 |
5,076 |
+72 |
May15 |
140618 |
297.48 |
299.14 |
297.48 |
299.14 |
+1.55 |
468 |
3,543 |
-112 |
Jun15 |
140618 |
296.33 |
297.67 |
295.97 |
297.55 |
+1.49 |
1,014 |
15,759 |
+47 |
Jul15 |
140618 |
296.48 |
296.48 |
296.48 |
296.48 |
+1.44 |
79 |
1,456 |
+45 |
Aug15 |
140618 |
295.53 |
295.53 |
295.53 |
295.53 |
+1.42 |
17 |
960 |
-5 |
Total Volume and Open Interest |
112,031 |
281,255 |
-2,745 |
RBOB Gasoline(NYM) |
Jul14 |
140618 |
308.55 |
310.64 |
308.21 |
309.82 |
+0.71 |
40,257 |
64,737 |
-5,499 |
Aug14 |
140618 |
305.24 |
307.32 |
304.88 |
306.61 |
+0.81 |
31,719 |
80,381 |
+7,083 |
Sep14 |
140618 |
301.05 |
303.07 |
301.00 |
302.36 |
+0.84 |
12,004 |
45,554 |
+6 |
Oct14 |
140618 |
284.69 |
286.26 |
284.25 |
285.53 |
+0.84 |
7,318 |
32,522 |
+1,380 |
Nov14 |
140618 |
279.20 |
281.48 |
279.00 |
280.83 |
+0.89 |
4,370 |
24,572 |
+842 |
Dec14 |
140618 |
276.68 |
278.00 |
275.88 |
277.43 |
+0.99 |
3,871 |
28,628 |
+300 |
Jan15 |
140618 |
274.90 |
276.02 |
274.37 |
275.54 |
+1.01 |
1,178 |
10,508 |
+342 |
Feb15 |
140618 |
274.45 |
275.71 |
274.42 |
275.20 |
+0.95 |
341 |
6,626 |
+22 |
Mar15 |
140618 |
275.05 |
276.50 |
274.92 |
275.96 |
+0.95 |
321 |
5,960 |
+207 |
Apr15 |
140618 |
291.42 |
292.22 |
291.42 |
292.22 |
+0.97 |
133 |
4,346 |
-62 |
Total Volume and Open Interest |
101,769 |
308,838 |
+4,666 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140618 |
309.80 |
309.82 |
309.80 |
309.80 |
+0.70 |
0 |
2 |
+0 |
Aug14 |
140618 |
306.60 |
306.61 |
306.60 |
306.60 |
+0.80 |
|
|
|
Sep14 |
140618 |
302.40 |
302.40 |
302.36 |
302.40 |
+0.90 |
|
|
|
Oct14 |
140618 |
285.50 |
285.53 |
285.50 |
285.50 |
+0.80 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul14 |
140618 |
4.704 |
4.773 |
4.646 |
4.659 |
-0.050 |
113,453 |
86,119 |
-13,060 |
Aug14 |
140618 |
4.721 |
4.784 |
4.661 |
4.675 |
-0.047 |
51,732 |
136,798 |
+8,810 |
Sep14 |
140618 |
4.705 |
4.764 |
4.644 |
4.658 |
-0.048 |
21,719 |
156,307 |
+4,050 |
Oct14 |
140618 |
4.697 |
4.757 |
4.640 |
4.654 |
-0.048 |
20,794 |
114,789 |
+1,108 |
Nov14 |
140618 |
4.739 |
4.783 |
4.670 |
4.684 |
-0.049 |
10,729 |
58,304 |
+859 |
Dec14 |
140618 |
4.810 |
4.850 |
4.738 |
4.753 |
-0.047 |
5,040 |
76,575 |
+750 |
Jan15 |
140618 |
4.869 |
4.915 |
4.798 |
4.814 |
-0.047 |
10,164 |
79,527 |
+1,081 |
Feb15 |
140618 |
4.872 |
4.872 |
4.764 |
4.774 |
-0.046 |
1,175 |
29,864 |
+61 |
Mar15 |
140618 |
4.750 |
4.763 |
4.655 |
4.669 |
-0.045 |
6,048 |
56,157 |
+621 |
Apr15 |
140618 |
4.279 |
4.279 |
4.206 |
4.221 |
-0.023 |
4,605 |
65,441 |
+312 |
May15 |
140618 |
4.239 |
4.239 |
4.176 |
4.187 |
-0.019 |
901 |
28,832 |
-67 |
Jun15 |
140618 |
4.247 |
4.253 |
4.195 |
4.205 |
-0.018 |
593 |
18,680 |
-7 |
Jul15 |
140618 |
4.272 |
4.272 |
4.224 |
4.230 |
-0.018 |
369 |
11,973 |
+119 |
Aug15 |
140618 |
4.238 |
4.238 |
4.213 |
4.226 |
-0.017 |
148 |
13,512 |
+57 |
Sep15 |
140618 |
4.253 |
4.259 |
4.194 |
4.208 |
-0.017 |
135 |
10,359 |
+4 |
Oct15 |
140618 |
4.274 |
4.276 |
4.214 |
4.226 |
-0.017 |
484 |
25,998 |
+96 |
Total Volume and Open Interest |
248,563 |
1,059,490 |
+4,957 |
Brent Crude Oil(ICE) |
Aug14 |
140618 |
113.46 |
114.54 |
113.05 |
114.26 |
+0.81 |
175,895 |
322,103 |
-2,419 |
Sep14 |
140618 |
112.81 |
113.87 |
112.44 |
113.59 |
+0.77 |
107,216 |
315,899 |
+431 |
Oct14 |
140618 |
112.19 |
113.21 |
111.85 |
112.96 |
+0.74 |
49,109 |
109,882 |
+2,345 |
Nov14 |
140618 |
111.59 |
112.62 |
111.27 |
112.38 |
+0.72 |
26,402 |
64,134 |
+330 |
Dec14 |
140618 |
110.94 |
112.06 |
110.73 |
111.80 |
+0.70 |
80,866 |
198,109 |
-237 |
Jan15 |
140618 |
110.35 |
111.48 |
110.20 |
111.24 |
+0.69 |
10,681 |
58,523 |
-567 |
Feb15 |
140618 |
109.78 |
110.86 |
109.63 |
110.67 |
+0.69 |
6,526 |
31,237 |
+657 |
Mar15 |
140618 |
109.21 |
110.31 |
109.05 |
110.09 |
+0.68 |
10,773 |
37,328 |
+63 |
Apr15 |
140618 |
108.50 |
109.70 |
108.50 |
109.52 |
+0.67 |
4,213 |
43,743 |
+241 |
May15 |
140618 |
108.50 |
109.13 |
108.50 |
109.00 |
+0.66 |
2,395 |
18,765 |
-161 |
Jun15 |
140618 |
107.70 |
108.74 |
107.56 |
108.52 |
+0.66 |
15,660 |
68,502 |
-206 |
Jul15 |
140618 |
107.55 |
108.07 |
107.55 |
108.07 |
+0.65 |
1,259 |
18,861 |
-651 |
Aug15 |
140618 |
107.10 |
107.70 |
107.10 |
107.59 |
+0.65 |
452 |
13,509 |
+204 |
Sep15 |
140618 |
106.60 |
107.05 |
106.60 |
107.05 |
+0.65 |
809 |
19,204 |
+176 |
Total Volume and Open Interest |
519,402 |
1,570,480 |
+2,613 |
Gas Oil(ICE) |
Jul14 |
140618 |
929.00 |
938.25 |
927.00 |
935.00 |
+4.25 |
54,682 |
90,132 |
-4,323 |
Aug14 |
140618 |
931.25 |
941.00 |
930.00 |
938.00 |
+4.00 |
59,362 |
120,843 |
+11,634 |
Sep14 |
140618 |
933.75 |
943.00 |
932.50 |
940.25 |
+3.75 |
32,322 |
59,572 |
+1,935 |
Oct14 |
140618 |
934.75 |
943.50 |
933.75 |
941.00 |
+3.50 |
15,166 |
46,405 |
+2,342 |
Nov14 |
140618 |
934.00 |
942.25 |
934.00 |
940.25 |
+3.50 |
8,541 |
31,589 |
+1,920 |
Dec14 |
140618 |
931.00 |
940.25 |
930.00 |
937.75 |
+3.50 |
14,810 |
69,674 |
-894 |
Jan15 |
140618 |
930.00 |
936.50 |
930.00 |
934.50 |
+3.25 |
2,541 |
19,211 |
-225 |
Total Volume and Open Interest |
187,424 |
437,426 |
+12,389 |
Ethanol(CBOT) |
Jul14 |
140618 |
2.130 |
2.130 |
2.023 |
2.057 |
-0.085 |
209 |
1,152 |
-65 |
Aug14 |
140618 |
2.056 |
2.056 |
1.980 |
1.995 |
-0.072 |
207 |
1,191 |
+14 |
Sep14 |
140618 |
1.974 |
1.974 |
1.920 |
1.938 |
-0.057 |
165 |
1,050 |
+63 |
Oct14 |
140618 |
1.915 |
1.921 |
1.860 |
1.872 |
-0.053 |
100 |
795 |
+46 |
Nov14 |
140618 |
1.854 |
1.854 |
1.820 |
1.828 |
-0.042 |
20 |
590 |
-9 |
Dec14 |
140618 |
1.811 |
1.811 |
1.785 |
1.788 |
-0.036 |
10 |
788 |
+3 |
Jan15 |
140618 |
1.782 |
1.782 |
1.763 |
1.763 |
-0.031 |
8 |
501 |
-2 |
Feb15 |
140618 |
1.753 |
1.753 |
1.753 |
1.753 |
-0.025 |
13 |
258 |
+9 |
Total Volume and Open Interest |
732 |
6,657 |
+59 |
WTI Crude Oil(ICE) |
Jul14 |
140618 |
106.59 |
106.97 |
105.80 |
105.97 |
-0.39 |
36,543 |
52,561 |
-4,923 |
Aug14 |
140618 |
106.07 |
106.46 |
105.37 |
105.59 |
-0.28 |
43,853 |
84,637 |
+3,671 |
Sep14 |
140618 |
105.43 |
105.56 |
104.68 |
104.84 |
-0.18 |
15,863 |
40,814 |
-499 |
Oct14 |
140618 |
104.21 |
104.38 |
103.71 |
103.85 |
-0.06 |
6,845 |
29,480 |
+479 |
Nov14 |
140618 |
102.98 |
103.26 |
102.69 |
102.82 |
+0.02 |
3,091 |
16,312 |
-31 |
Dec14 |
140618 |
102.15 |
102.15 |
101.69 |
101.82 |
+0.08 |
11,775 |
103,796 |
+583 |
Jan15 |
140618 |
100.90 |
101.02 |
100.73 |
100.86 |
+0.15 |
1,115 |
11,956 |
-182 |
Feb15 |
140618 |
100.07 |
100.07 |
99.79 |
99.93 |
+0.19 |
333 |
3,762 |
+104 |
Mar15 |
140618 |
98.96 |
99.10 |
98.95 |
99.08 |
+0.22 |
1,070 |
14,431 |
-295 |
Apr15 |
140618 |
98.24 |
98.24 |
98.24 |
98.24 |
+0.25 |
309 |
2,560 |
+110 |
May15 |
140618 |
97.46 |
97.46 |
97.46 |
97.46 |
+0.26 |
671 |
2,368 |
+78 |
Jun15 |
140618 |
96.79 |
96.93 |
96.68 |
96.75 |
+0.26 |
2,314 |
26,345 |
-62 |
Jul15 |
140618 |
95.96 |
95.96 |
95.96 |
95.96 |
+0.27 |
298 |
1,949 |
+59 |
Aug15 |
140618 |
95.27 |
95.27 |
95.27 |
95.27 |
+0.28 |
135 |
1,405 |
-65 |
Sep15 |
140618 |
94.40 |
94.70 |
94.40 |
94.70 |
+0.29 |
223 |
6,355 |
+132 |
Oct15 |
140618 |
94.23 |
94.23 |
94.23 |
94.23 |
+0.30 |
124 |
698 |
+72 |
Total Volume and Open Interest |
129,856 |
524,842 |
-154 |
US Dollar Index(ICE) |
Sep14 |
140618 |
80.700 |
80.970 |
80.470 |
80.670 |
-0.045 |
17,393 |
53,976 |
+2,887 |
Dec14 |
140618 |
80.785 |
80.950 |
80.595 |
80.777 |
-0.048 |
40 |
1,063 |
+0 |
Mar15 |
140618 |
80.893 |
80.893 |
80.893 |
80.893 |
-0.048 |
0 |
25 |
+0 |
Total Volume and Open Interest |
17,433 |
55,064 |
-19,925 |
Australian Dollar(CME) |
Sep14 |
140618 |
92.77 |
93.54 |
92.61 |
93.03 |
+0.25 |
46,319 |
103,263 |
+331 |
Dec14 |
140618 |
92.23 |
92.76 |
92.17 |
92.44 |
+0.24 |
14 |
127 |
-1 |
Mar15 |
140618 |
91.87 |
91.87 |
91.63 |
91.87 |
+0.24 |
|
|
|
Total Volume and Open Interest |
46,333 |
103,404 |
-60,403 |
British Pound(CME) |
Sep14 |
140618 |
169.48 |
169.92 |
168.97 |
169.42 |
-0.01 |
78,468 |
241,842 |
+2,060 |
Dec14 |
140618 |
169.33 |
169.58 |
168.90 |
169.24 |
unch |
24 |
439 |
+24 |
Mar15 |
140618 |
169.00 |
169.00 |
168.98 |
169.00 |
+0.02 |
0 |
69 |
+0 |
Total Volume and Open Interest |
78,492 |
242,457 |
-101,178 |
Canadian Dollar(CME) |
Sep14 |
140618 |
91.87 |
92.10 |
91.09 |
91.80 |
-0.02 |
43,286 |
90,145 |
+857 |
Dec14 |
140618 |
91.62 |
91.85 |
91.10 |
91.60 |
-0.02 |
553 |
3,987 |
+482 |
Mar15 |
140618 |
91.40 |
91.42 |
91.40 |
91.40 |
-0.02 |
0 |
760 |
+0 |
Jun15 |
140618 |
91.24 |
91.24 |
91.21 |
91.21 |
-0.02 |
50 |
272 |
+50 |
Total Volume and Open Interest |
46,847 |
132,547 |
-98 |
Japanese Yen(CME) |
Sep14 |
140618 |
97.93 |
98.20 |
97.62 |
97.98 |
+0.05 |
73,669 |
145,101 |
-239 |
Dec14 |
140618 |
98.02 |
98.11 |
97.88 |
98.04 |
+0.05 |
0 |
256 |
+0 |
Mar15 |
140618 |
98.00 |
98.13 |
97.86 |
98.13 |
+0.05 |
0 |
69 |
+0 |
Total Volume and Open Interest |
73,669 |
145,428 |
-71,862 |
Swiss Franc(CME) |
Sep14 |
140618 |
111.27 |
111.76 |
111.21 |
111.36 |
+0.13 |
28,538 |
31,711 |
-1,257 |
Dec14 |
140618 |
111.69 |
111.69 |
111.33 |
111.47 |
+0.14 |
2 |
190 |
+2 |
Mar15 |
140618 |
111.59 |
111.59 |
111.46 |
111.59 |
+0.13 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,540 |
31,906 |
-25,757 |
EuroFX(CME) |
Sep14 |
140618 |
135.51 |
136.08 |
135.46 |
135.63 |
+0.16 |
131,468 |
276,219 |
+5,606 |
Dec14 |
140618 |
135.62 |
136.17 |
135.53 |
135.69 |
+0.16 |
127 |
6,670 |
+39 |
Mar15 |
140618 |
135.86 |
135.90 |
135.61 |
135.76 |
+0.15 |
1 |
293 |
+0 |
Total Volume and Open Interest |
131,596 |
283,205 |
-88,277 |
Mexican Peso(CME) |
Jul14 |
140618 |
766.50 |
766.50 |
761.25 |
766.50 |
+5.25 |
|
|
|
Aug14 |
140618 |
764.75 |
764.75 |
759.50 |
764.75 |
+5.25 |
|
|
|
Total Volume and Open Interest |
12,759 |
140,740 |
-53,221 |
Brazilian Real(CME) |
Jul14 |
140618 |
441.75 |
447.60 |
441.15 |
446.45 |
+3.35 |
60 |
6,824 |
-30 |
Aug14 |
140618 |
438.70 |
443.20 |
437.25 |
442.30 |
+3.40 |
2 |
236 |
+2 |
Sep14 |
140618 |
435.00 |
439.40 |
433.45 |
438.65 |
+3.30 |
94 |
7,174 |
+86 |
Oct14 |
140618 |
434.75 |
434.75 |
431.60 |
434.75 |
+3.15 |
|
|
|
Total Volume and Open Interest |
156 |
26,478 |
+58 |
30-Year T-Bonds(CBOT) |
Jun14 |
140618 |
135~300 |
136~310 |
135~260 |
136~150 |
+0~180 |
4,056 |
9,747 |
-443 |
Sep14 |
140618 |
135~030 |
136~060 |
134~300 |
135~220 |
+0~200 |
246,227 |
746,746 |
-5,235 |
Dec14 |
140618 |
134~120 |
134~120 |
133~240 |
134~120 |
+0~200 |
0 |
58 |
+0 |
Total Volume and Open Interest |
250,283 |
756,551 |
-5,678 |
10-Year T-Notes(CBOT) |
Jun14 |
140618 |
124~240 |
125~110 |
124~225 |
125~030 |
+0~110 |
12,850 |
5,777 |
-5,735 |
Sep14 |
140618 |
123~280 |
124~160 |
123~250 |
124~070 |
+0~115 |
756,977 |
2,575,087 |
-8,944 |
Dec14 |
140618 |
122~210 |
123~135 |
122~210 |
123~135 |
+0~115 |
51 |
167 |
+46 |
Total Volume and Open Interest |
769,878 |
2,581,033 |
-14,633 |
5-Year T-Notes(CBOT) |
Jun14 |
140618 |
119~190 |
119~276 |
119~140 |
119~192 |
+0~050 |
4,935 |
31,732 |
-1,160 |
Sep14 |
140618 |
118~200 |
119~030 |
118~180 |
118~254 |
+0~054 |
423,663 |
2,048,195 |
+924 |
Dec14 |
140618 |
117~276 |
117~276 |
117~222 |
117~276 |
+0~054 |
|
|
|
Total Volume and Open Interest |
428,598 |
2,079,927 |
-236 |
2 Year T-Notes(CBOT) |
Jun14 |
140618 |
109~292 |
110~000 |
109~292 |
109~300 |
+0~004 |
1,585 |
11,651 |
-1,216 |
Sep14 |
140618 |
109~192 |
109~226 |
109~186 |
109~200 |
+0~004 |
238,796 |
1,021,570 |
+4,763 |
Dec14 |
140618 |
109~100 |
109~114 |
109~100 |
109~114 |
+0~004 |
0 |
2 |
+0 |
Total Volume and Open Interest |
240,381 |
1,033,223 |
+3,547 |
Eurodollars(CME) |
Sep14 |
140618 |
99.755 |
99.760 |
99.745 |
99.755 |
unch |
122,961 |
775,538 |
+12,174 |
Dec14 |
140618 |
99.700 |
99.715 |
99.685 |
99.700 |
unch |
112,833 |
877,490 |
-4,366 |
Mar15 |
140618 |
99.600 |
99.620 |
99.570 |
99.595 |
-0.005 |
163,866 |
1,096,978 |
-11,739 |
Jun15 |
140618 |
99.405 |
99.440 |
99.375 |
99.410 |
unch |
178,624 |
974,071 |
+11,789 |
Sep15 |
140618 |
99.180 |
99.225 |
99.150 |
99.185 |
unch |
213,591 |
1,160,999 |
+4,415 |
Dec15 |
140618 |
98.930 |
98.995 |
98.900 |
98.940 |
unch |
185,073 |
1,423,158 |
-6,870 |
Mar16 |
140618 |
98.660 |
98.745 |
98.630 |
98.675 |
+0.005 |
151,439 |
959,615 |
-959 |
Jun16 |
140618 |
98.375 |
98.475 |
98.340 |
98.390 |
+0.010 |
152,840 |
676,303 |
-68,976 |
Sep16 |
140618 |
98.090 |
98.200 |
98.050 |
98.100 |
+0.005 |
123,033 |
548,560 |
+5,354 |
Dec16 |
140618 |
97.830 |
97.940 |
97.790 |
97.835 |
+0.005 |
130,212 |
780,315 |
+8,018 |
Mar17 |
140618 |
97.610 |
97.730 |
97.580 |
97.625 |
+0.010 |
131,070 |
447,398 |
-25,304 |
Jun17 |
140618 |
97.410 |
97.525 |
97.385 |
97.430 |
+0.020 |
123,519 |
317,028 |
+10,062 |
Sep17 |
140618 |
97.235 |
97.350 |
97.215 |
97.265 |
+0.030 |
52,543 |
236,226 |
+5,908 |
Dec17 |
140618 |
97.065 |
97.180 |
97.055 |
97.110 |
+0.045 |
38,815 |
211,009 |
+770 |
Mar18 |
140618 |
96.925 |
97.045 |
96.925 |
96.980 |
+0.055 |
26,937 |
143,330 |
+3,690 |
Jun18 |
140618 |
96.795 |
96.915 |
96.795 |
96.855 |
+0.060 |
27,189 |
142,476 |
-3,295 |
Sep18 |
140618 |
96.685 |
96.805 |
96.675 |
96.745 |
+0.065 |
14,000 |
62,279 |
+2,300 |
Dec18 |
140618 |
96.570 |
96.695 |
96.570 |
96.640 |
+0.070 |
15,801 |
85,551 |
+2,131 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140618 |
148~24 |
149~11 |
148~09 |
149~01 |
+0~24 |
25,559 |
22,486 |
-11,272 |
Sep14 |
140618 |
147~05 |
148~22 |
147~00 |
147~28 |
+0~25 |
54,773 |
479,978 |
+2,935 |
Dec14 |
140618 |
146~16 |
146~16 |
145~23 |
146~16 |
+0~25 |
|
|
|
Total Volume and Open Interest |
80,332 |
502,464 |
-8,337 |
30 Day Federal Funds(CBOT) |
Jun14 |
140618 |
99.905 |
99.905 |
99.902 |
99.905 |
unch |
1,260 |
29,617 |
+718 |
Jul14 |
140618 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
4,207 |
32,939 |
+2,348 |
Aug14 |
140618 |
99.890 |
99.890 |
99.890 |
99.890 |
unch |
1,343 |
19,122 |
+935 |
Sep14 |
140618 |
99.885 |
99.890 |
99.880 |
99.885 |
unch |
3,056 |
25,888 |
+897 |
Oct14 |
140618 |
99.885 |
99.885 |
99.875 |
99.880 |
unch |
1,216 |
18,013 |
+430 |
Nov14 |
140618 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
343 |
13,956 |
+138 |
Total Volume and Open Interest |
25,175 |
396,991 |
+5,675 |
3-Mth Euro-Yen(CME) |
Sep14 |
140618 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140618 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140618 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140618 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140618 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140618 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140618 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140618 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140618 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec16 |
140618 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140617 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140617 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140617 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140617 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140617 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140617 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140617 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140617 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140617 |
145.22 |
145.34 |
145.19 |
145.31 |
+0.11 |
891 |
17,553 |
-34 |
Dec14 |
140617 |
144.74 |
144.74 |
144.74 |
144.74 |
+0.11 |
1 |
1 |
+1 |
Mar15 |
140617 |
144.17 |
144.17 |
144.17 |
144.17 |
+0.11 |
|
|
|
Total Volume and Open Interest |
892 |
17,554 |
-33 |
Euro-Bund(EUREX) |
Sep14 |
140618 |
145.14 |
145.68 |
144.91 |
145.46 |
+0.41 |
389,393 |
1,207,354 |
-969 |
Dec14 |
140618 |
143.77 |
143.77 |
143.60 |
143.60 |
+0.40 |
3 |
11 |
+1 |
Mar15 |
140618 |
143.26 |
143.26 |
143.26 |
143.26 |
+0.41 |
|
|
|
Total Volume and Open Interest |
389,396 |
1,207,365 |
-968 |
Euro-Bobl(EUREX) |
Sep14 |
140618 |
127.58 |
127.78 |
127.51 |
127.70 |
+0.15 |
252,614 |
861,947 |
-8,995 |
Dec14 |
140618 |
126.56 |
126.56 |
126.56 |
126.56 |
+0.15 |
0 |
10 |
+0 |
Mar15 |
140618 |
126.56 |
126.56 |
126.56 |
126.56 |
+0.15 |
|
|
|
Total Volume and Open Interest |
252,614 |
861,957 |
-8,995 |
3-Mth Euribor(EUREX) |
Jun14 |
140616 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
49 |
2,526 |
+0 |
Sep14 |
140618 |
99.820 |
99.820 |
99.810 |
99.815 |
-0.005 |
4 |
3,882 |
+0 |
Dec14 |
140618 |
99.825 |
99.830 |
99.825 |
99.830 |
+0.005 |
15 |
2,320 |
-15 |
Total Volume and Open Interest |
666 |
28,778 |
-2,484 |
Long Gilt(LIFFE) |
Jun14 |
140618 |
110~06 |
110~06 |
110~03 |
110~03 |
+0~12 |
105 |
17,320 |
+750 |
Sep14 |
140618 |
108~25 |
109~11 |
108~24 |
109~07 |
+0~12 |
121,217 |
373,356 |
+1,809 |
Total Volume and Open Interest |
121,322 |
390,676 |
+2,559 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140618 |
99.44 |
99.45 |
99.43 |
99.45 |
+0.01 |
19,829 |
321,048 |
-9,827 |
Sep14 |
140618 |
99.29 |
99.34 |
99.28 |
99.32 |
+0.03 |
137,321 |
409,563 |
-74,646 |
Dec14 |
140618 |
99.08 |
99.13 |
99.06 |
99.11 |
+0.04 |
134,722 |
400,047 |
-33,036 |
Mar15 |
140618 |
98.83 |
98.90 |
98.81 |
98.87 |
+0.04 |
122,877 |
333,836 |
-8,224 |
Jun15 |
140618 |
98.58 |
98.65 |
98.57 |
98.62 |
+0.04 |
113,992 |
295,534 |
-12,629 |
Sep15 |
140618 |
98.35 |
98.43 |
98.34 |
98.39 |
+0.04 |
118,876 |
249,120 |
+1,490 |
Total Volume and Open Interest |
1,118,153 |
3,134,302 |
+214,077 |
3-Mth Euribor(LIFFE) |
Sep14 |
140618 |
99.820 |
99.825 |
99.810 |
99.815 |
-0.005 |
74,759 |
491,768 |
-24,317 |
Dec14 |
140618 |
99.830 |
99.835 |
99.820 |
99.825 |
-0.005 |
48,599 |
438,342 |
-5,266 |
Mar15 |
140618 |
99.825 |
99.830 |
99.815 |
99.820 |
unch |
30,940 |
380,727 |
-9,762 |
Total Volume and Open Interest |
386,740 |
3,578,148 |
-598,727 |
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 |
140618 |
97.34 |
97.34 |
97.33 |
97.34 |
unch |
5,135 |
197,760 |
-385 |
Dec14 |
140618 |
97.33 |
97.34 |
97.33 |
97.34 |
unch |
11,381 |
218,165 |
-1,507 |
Mar15 |
140618 |
97.29 |
97.31 |
97.28 |
97.30 |
unch |
13,735 |
181,002 |
-2,281 |
Jun15 |
140618 |
97.21 |
97.22 |
97.20 |
97.22 |
unch |
17,379 |
131,803 |
+3,197 |
Sep15 |
140618 |
97.12 |
97.12 |
97.09 |
97.11 |
-0.01 |
13,908 |
100,078 |
+2,391 |
Dec15 |
140618 |
97.01 |
97.01 |
96.99 |
97.00 |
-0.01 |
4,916 |
56,147 |
-2,547 |
Mar16 |
140618 |
96.92 |
96.92 |
96.88 |
96.90 |
-0.02 |
2,995 |
33,648 |
-2,751 |
Jun16 |
140618 |
96.82 |
96.82 |
96.79 |
96.81 |
-0.01 |
1,721 |
10,201 |
+530 |
Sep16 |
140618 |
96.72 |
96.73 |
96.72 |
96.73 |
-0.01 |
34 |
3,179 |
+25 |
Total Volume and Open Interest |
71,205 |
932,692 |
-3,327 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140618 |
96.29 |
96.29 |
96.23 |
96.25 |
-0.04 |
151,510 |
583,275 |
+34,880 |
Dec14 |
140618 |
96.25 |
96.25 |
96.25 |
96.25 |
-0.04 |
|
|
|
Total Volume and Open Interest |
237,039 |
639,136 |
|
3-Year Aus T-Bonds(SFE) |
Sep14 |
140618 |
97.18 |
97.18 |
97.14 |
97.17 |
-0.02 |
161,604 |
569,086 |
-15,783 |
Dec14 |
140618 |
97.17 |
97.17 |
97.17 |
97.17 |
-0.02 |
|
|
|
Total Volume and Open Interest |
211,835 |
647,652 |
|
Gold(CMX) |
Jun14 |
140618 |
1269.9 |
1272.7 |
1267.4 |
1272.4 |
+0.7 |
334 |
645 |
-100 |
Aug14 |
140618 |
1272.1 |
1279.2 |
1266.5 |
1272.7 |
+0.7 |
98,247 |
248,682 |
-483 |
Oct14 |
140618 |
1270.8 |
1279.0 |
1268.0 |
1273.0 |
+0.7 |
207 |
11,970 |
-4 |
Dec14 |
140618 |
1271.8 |
1279.6 |
1268.0 |
1273.4 |
+0.7 |
1,027 |
56,120 |
+87 |
Feb15 |
140618 |
1272.1 |
1280.0 |
1269.1 |
1273.8 |
+0.7 |
787 |
7,226 |
-469 |
Apr15 |
140618 |
1272.5 |
1274.3 |
1272.5 |
1274.3 |
+0.7 |
99 |
7,961 |
-10 |
Jun15 |
140618 |
1274.8 |
1274.8 |
1274.8 |
1274.8 |
+0.7 |
8 |
7,315 |
-5 |
Aug15 |
140618 |
1275.6 |
1275.6 |
1275.6 |
1275.6 |
+0.7 |
8 |
4,872 |
+2 |
Oct15 |
140618 |
1276.6 |
1276.6 |
1276.6 |
1276.6 |
+0.7 |
0 |
638 |
+0 |
Dec15 |
140618 |
1277.0 |
1277.8 |
1277.0 |
1277.8 |
+0.7 |
407 |
12,656 |
-17 |
Feb16 |
140618 |
1279.3 |
1279.3 |
1279.3 |
1279.3 |
+0.7 |
0 |
848 |
+0 |
Apr16 |
140618 |
1281.1 |
1281.1 |
1281.1 |
1281.1 |
+0.7 |
|
|
|
Total Volume and Open Interest |
101,463 |
378,151 |
-1,055 |
Silver(CMX) |
Jul14 |
140618 |
1974.0 |
1992.0 |
1966.5 |
1977.8 |
+4.6 |
48,422 |
69,657 |
-4,756 |
Sep14 |
140618 |
1977.0 |
1996.0 |
1971.0 |
1982.1 |
+4.5 |
11,920 |
50,995 |
+4,345 |
Dec14 |
140618 |
1982.0 |
1998.0 |
1978.0 |
1987.2 |
+4.4 |
2,707 |
19,705 |
+751 |
Mar15 |
140618 |
1986.0 |
1992.1 |
1983.0 |
1992.1 |
+4.4 |
36 |
4,724 |
+20 |
May15 |
140618 |
1995.4 |
1995.4 |
1995.4 |
1995.4 |
+4.4 |
1 |
1,469 |
-1 |
Jul15 |
140618 |
1998.6 |
1998.6 |
1998.6 |
1998.6 |
+4.4 |
4 |
3,042 |
+1 |
Sep15 |
140618 |
2001.8 |
2001.8 |
2001.8 |
2001.8 |
+4.4 |
0 |
627 |
+0 |
Total Volume and Open Interest |
63,187 |
163,592 |
+369 |
Platinum(NYMEX) |
Jul14 |
140618 |
1443.0 |
1464.0 |
1438.5 |
1450.8 |
+7.7 |
10,654 |
45,161 |
-3,266 |
Oct14 |
140618 |
1443.8 |
1462.4 |
1439.7 |
1451.6 |
+7.7 |
3,570 |
23,499 |
+2,580 |
Jan15 |
140618 |
1457.0 |
1457.0 |
1451.7 |
1452.4 |
+7.7 |
15 |
290 |
+13 |
Apr15 |
140618 |
1450.8 |
1452.4 |
1450.8 |
1452.4 |
+7.7 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,239 |
68,954 |
-673 |
Palladium(NYMEX) |
Jun14 |
140618 |
826.25 |
830.00 |
823.65 |
823.65 |
+6.20 |
2 |
62 |
-16 |
Sep14 |
140618 |
817.30 |
834.50 |
817.30 |
822.65 |
+5.95 |
4,083 |
38,150 |
+218 |
Dec14 |
140618 |
819.00 |
826.75 |
819.00 |
822.40 |
+5.95 |
76 |
734 |
+56 |
Total Volume and Open Interest |
4,184 |
38,986 |
+278 |
Copper(CMX) |
Jul14 |
140618 |
306.15 |
307.55 |
305.00 |
306.00 |
-0.10 |
37,672 |
45,666 |
-6,024 |
Sep14 |
140618 |
306.00 |
307.20 |
304.85 |
306.10 |
+0.30 |
14,504 |
71,431 |
+2,868 |
Dec14 |
140618 |
305.75 |
307.25 |
305.05 |
306.35 |
+0.55 |
1,635 |
24,365 |
+159 |
Mar15 |
140618 |
307.35 |
307.35 |
306.80 |
306.80 |
+0.70 |
82 |
2,968 |
+27 |
May15 |
140618 |
306.30 |
307.15 |
306.00 |
307.15 |
+0.75 |
25 |
572 |
+11 |
Total Volume and Open Interest |
54,285 |
151,303 |
-2,976 |
DJIA Index(CBOT) |
Jun14 |
140618 |
16815 |
16898 |
16790 |
16898 |
+93 |
2,085 |
6,783 |
-214 |
Sep14 |
140618 |
16738 |
16835 |
16675 |
16818 |
+89 |
1,554 |
2,121 |
+1,425 |
Dec14 |
140618 |
16734 |
16734 |
16645 |
16734 |
+89 |
|
|
|
Mar15 |
140618 |
16655 |
16655 |
16566 |
16655 |
+89 |
|
|
|
Total Volume and Open Interest |
3,639 |
8,904 |
+1,211 |
E-mini DJIA Index(CBOT) |
Jun14 |
140618 |
16807 |
16913 |
16735 |
16898 |
+93 |
49,307 |
69,620 |
-15,511 |
Sep14 |
140618 |
16731 |
16832 |
16650 |
16818 |
+89 |
122,329 |
70,157 |
+22,077 |
Dec14 |
140618 |
16630 |
16734 |
16630 |
16734 |
+89 |
0 |
31 |
+0 |
Mar15 |
140618 |
16655 |
16655 |
16655 |
16655 |
+89 |
|
|
|
Total Volume and Open Interest |
171,636 |
139,808 |
+6,566 |
S & P 500(CME) |
Jun14 |
140618 |
1942.50 |
1957.50 |
1939.00 |
1957.00 |
+15.40 |
49,260 |
111,873 |
-8,734 |
Sep14 |
140618 |
1933.50 |
1949.80 |
1930.80 |
1949.10 |
+15.30 |
44,808 |
84,307 |
+23,298 |
Dec14 |
140618 |
1941.40 |
1942.10 |
1923.60 |
1941.40 |
+15.30 |
10 |
4,441 |
+0 |
Mar15 |
140618 |
1933.90 |
1934.60 |
1916.10 |
1933.90 |
+15.30 |
0 |
393 |
+0 |
Total Volume and Open Interest |
94,078 |
201,014 |
+14,564 |
S & P 500 E-Mini(Globex) |
Jun14 |
140618 |
1941.50 |
1958.00 |
1938.00 |
1957.00 |
+15.50 |
866,802 |
1,518,849 |
-434,644 |
Sep14 |
140618 |
1933.50 |
1950.25 |
1929.25 |
1949.00 |
+15.25 |
1,739,592 |
1,991,427 |
+496,718 |
Total Volume and Open Interest |
2,606,798 |
3,518,024 |
+62,269 |
NASDAQ 100(CME) |
Jun14 |
140618 |
3786.50 |
3807.00 |
3767.00 |
3803.50 |
+24.00 |
1,963 |
12,036 |
-787 |
Sep14 |
140618 |
3774.50 |
3801.00 |
3759.00 |
3795.80 |
+23.50 |
712 |
1,544 |
+578 |
Dec14 |
140618 |
3789.00 |
3789.00 |
3765.50 |
3789.00 |
+23.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,675 |
13,581 |
-209 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140618 |
3781.50 |
3807.50 |
3763.00 |
3803.50 |
+24.00 |
119,711 |
209,951 |
-31,578 |
Sep14 |
140618 |
3773.30 |
3800.30 |
3755.00 |
3795.80 |
+23.50 |
257,421 |
229,068 |
+64,609 |
Total Volume and Open Interest |
377,135 |
439,108 |
+33,030 |
S & P Midcap 400(CME) |
Jun14 |
140618 |
1422.10 |
1422.10 |
1412.80 |
1422.10 |
+9.30 |
176 |
1,704 |
-20 |
Sep14 |
140618 |
1418.10 |
1418.10 |
1408.80 |
1418.10 |
+9.30 |
103 |
129 |
+123 |
Dec14 |
140618 |
1414.00 |
1414.00 |
1404.70 |
1414.00 |
+9.30 |
|
|
|
Total Volume and Open Interest |
279 |
1,833 |
+103 |
Volatility Index(CBOE) |
Jun14 |
140617 |
13.05 |
13.05 |
12.25 |
12.35 |
-0.70 |
71,745 |
120,602 |
-17,801 |
Jul14 |
140618 |
13.43 |
13.50 |
12.60 |
12.70 |
-0.75 |
56,008 |
194,368 |
+12,897 |
Aug14 |
140618 |
14.27 |
14.35 |
13.60 |
13.70 |
-0.60 |
22,985 |
45,858 |
+2,401 |
Sep14 |
140618 |
15.20 |
15.25 |
14.59 |
14.75 |
-0.45 |
16,222 |
46,352 |
+2,058 |
Total Volume and Open Interest |
172,583 |
368,333 |
-100,066 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140618 |
15035 |
15235 |
15025 |
15185 |
+150 |
8,917 |
59,092 |
+15 |
Dec14 |
140618 |
15160 |
15160 |
15010 |
15160 |
+150 |
|
|
|
Total Volume and Open Interest |
8,917 |
59,092 |
+15 |
Nikkei 225(SGX) |
Sep14 |
140618 |
15100 |
15125 |
15080 |
15100 |
+115 |
74,170 |
244,648 |
-409 |
Dec14 |
140618 |
15020 |
15020 |
15020 |
15020 |
+110 |
5 |
27,144 |
+2 |
Mar15 |
140617 |
14890 |
14890 |
14890 |
14890 |
+55 |
0 |
50 |
+0 |
Total Volume and Open Interest |
93,963 |
284,594 |
-112,409 |
CAC 40(EURONEXT) |
Jun14 |
140618 |
4542.0 |
4564.0 |
4528.5 |
4530.0 |
-6.0 |
128,334 |
315,943 |
-375 |
Jul14 |
140618 |
4534.5 |
4557.0 |
4522.5 |
4523.5 |
-5.5 |
51,419 |
53,575 |
+30,449 |
Aug14 |
140618 |
4532.0 |
4557.0 |
4524.5 |
4524.5 |
-5.0 |
17 |
29 |
+5 |
Total Volume and Open Interest |
183,423 |
370,604 |
+30,099 |
Hang Seng Index(HKFE) |
Jun14 |
140618 |
23162 |
23278 |
23100 |
23173 |
+17 |
32,749 |
111,448 |
-1,681 |
Jul14 |
140618 |
23050 |
23180 |
22976 |
23078 |
+22 |
323 |
4,336 |
+67 |
Total Volume and Open Interest |
33,157 |
119,554 |
-1,612 |
DAX(EUREX) |
Jun14 |
140618 |
9945.0 |
10007.0 |
9921.0 |
9935.5 |
+14.5 |
98,696 |
102,359 |
-17,716 |
Sep14 |
140618 |
9951.5 |
10013.5 |
9928.0 |
9942.5 |
+13.5 |
30,199 |
50,937 |
+18,574 |
Dec14 |
140618 |
9953.5 |
10017.5 |
9934.0 |
9948.0 |
+13.5 |
414 |
856 |
+197 |
Total Volume and Open Interest |
129,309 |
154,152 |
+1,055 |
FT-SE 100(EURONEXT) |
Jun14 |
140618 |
6777.50 |
6811.00 |
6775.00 |
6779.50 |
+15.50 |
359,975 |
438,221 |
-117,231 |
Sep14 |
140618 |
6729.00 |
6762.50 |
6726.50 |
6732.00 |
+16.00 |
302,037 |
262,837 |
+182,236 |
Dec14 |
140618 |
6713.00 |
6713.50 |
6703.50 |
6705.50 |
+15.50 |
0 |
350 |
+0 |
Total Volume and Open Interest |
662,012 |
701,429 |
+65,006 |
SPI 200(SFE) |
Jun14 |
140618 |
5400.0 |
5408.0 |
5373.0 |
5382.0 |
-16.0 |
105,772 |
231,667 |
-20,001 |
Sep14 |
140618 |
5355.0 |
5364.0 |
5328.0 |
5337.0 |
-16.0 |
82,490 |
79,481 |
+56,643 |
Dec14 |
140618 |
5337.0 |
5337.0 |
5337.0 |
5337.0 |
-16.0 |
6 |
3,059 |
-5 |
Total Volume and Open Interest |
188,547 |
317,558 |
+36,876 |
FTSE MIB(ISE) |
Jun14 |
140618 |
22030.00 |
22125.00 |
21960.00 |
22009.00 |
+13.00 |
42,022 |
48,974 |
-1,506 |
Sep14 |
140618 |
21955.00 |
22055.00 |
21890.00 |
21944.00 |
+13.00 |
22,764 |
21,807 |
+9,857 |
Dec14 |
140618 |
21817.00 |
21817.00 |
21817.00 |
21817.00 |
+3.00 |
2 |
36 |
+1 |
Total Volume and Open Interest |
64,788 |
70,817 |
+8,352 |
KOSPI 200(KFE) |
Sep14 |
140618 |
261.55 |
261.65 |
259.55 |
259.90 |
-1.40 |
111,924 |
99,060 |
-2,694 |
Dec14 |
140618 |
262.70 |
262.75 |
261.05 |
261.30 |
-1.50 |
116 |
726 |
+24 |
Mar15 |
140618 |
260.95 |
261.00 |
260.95 |
261.00 |
-0.95 |
3 |
417 |
-1 |
Total Volume and Open Interest |
112,043 |
100,203 |
-2,671 |
GSCI(CME) |
Jul14 |
140618 |
663.50 |
663.80 |
662.80 |
663.50 |
+2.00 |
141 |
9,453 |
+65 |
Aug14 |
140618 |
659.00 |
659.40 |
658.40 |
659.20 |
+1.95 |
|
|
|
Sep14 |
140618 |
655.60 |
655.60 |
653.60 |
655.60 |
+1.95 |
|
|
|
Total Volume and Open Interest |
141 |
9,453 |
-237 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|