|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 23, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140623 |
1423.00 |
1434.50 |
1404.50 |
1424.75 |
+9.00 |
51,600 |
94,684 |
-11,055 |
Aug14 |
140623 |
1366.00 |
1378.00 |
1349.50 |
1365.50 |
+4.00 |
13,588 |
49,913 |
+354 |
Sep14 |
140623 |
1266.50 |
1279.25 |
1258.50 |
1267.50 |
+4.00 |
2,039 |
18,874 |
-104 |
Nov14 |
140623 |
1235.00 |
1243.50 |
1223.25 |
1233.75 |
+2.25 |
57,024 |
354,547 |
+6,552 |
Jan15 |
140623 |
1240.75 |
1250.00 |
1230.25 |
1240.50 |
+2.25 |
2,429 |
35,176 |
+510 |
Mar15 |
140623 |
1245.50 |
1255.75 |
1235.75 |
1246.00 |
+1.75 |
2,949 |
20,101 |
+926 |
May15 |
140623 |
1251.00 |
1258.75 |
1239.75 |
1248.00 |
+0.75 |
919 |
10,653 |
-41 |
Jul15 |
140623 |
1255.25 |
1263.00 |
1247.00 |
1253.75 |
+1.00 |
794 |
10,218 |
+66 |
Aug15 |
140623 |
1238.00 |
1238.00 |
1232.75 |
1235.50 |
-0.75 |
1 |
256 |
+1 |
Sep15 |
140623 |
1211.75 |
1213.25 |
1211.75 |
1211.75 |
-1.50 |
2 |
30 |
+0 |
Nov15 |
140623 |
1203.50 |
1211.25 |
1195.75 |
1200.00 |
-2.75 |
559 |
19,110 |
+243 |
Jan16 |
140623 |
1203.75 |
1205.75 |
1203.50 |
1203.50 |
-2.25 |
6 |
60 |
+5 |
Mar16 |
140623 |
1202.00 |
1204.50 |
1202.00 |
1202.00 |
-2.50 |
1 |
10 |
+1 |
May16 |
140623 |
1201.25 |
1203.75 |
1201.25 |
1201.25 |
-2.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
131,937 |
613,944 |
-2,533 |
Soybean Meal(CBOT) |
Jul14 |
140623 |
460.00 |
464.50 |
450.20 |
455.80 |
-3.40 |
31,354 |
54,379 |
-5,143 |
Aug14 |
140623 |
439.00 |
444.80 |
432.60 |
437.60 |
-2.10 |
12,157 |
48,460 |
+1,949 |
Sep14 |
140623 |
415.00 |
419.60 |
410.80 |
413.30 |
-2.40 |
2,140 |
17,301 |
+554 |
Oct14 |
140623 |
400.40 |
404.00 |
393.90 |
396.50 |
-4.10 |
1,764 |
15,972 |
+98 |
Dec14 |
140623 |
399.00 |
402.00 |
391.60 |
394.60 |
-4.30 |
16,501 |
145,997 |
+2,928 |
Jan15 |
140623 |
397.10 |
398.70 |
389.80 |
392.50 |
-4.40 |
1,215 |
12,948 |
+363 |
Mar15 |
140623 |
397.10 |
399.50 |
390.60 |
393.40 |
-3.90 |
534 |
9,192 |
+43 |
May15 |
140623 |
396.80 |
399.40 |
390.40 |
393.30 |
-3.60 |
521 |
7,860 |
+178 |
Jul15 |
140623 |
397.30 |
399.40 |
390.90 |
393.50 |
-3.40 |
245 |
7,264 |
+43 |
Aug15 |
140623 |
396.00 |
396.00 |
388.80 |
390.30 |
-3.70 |
16 |
1,060 |
+2 |
Total Volume and Open Interest |
66,586 |
322,917 |
+1,084 |
Soybean Oil(CBOT) |
Jul14 |
140623 |
40.21 |
41.00 |
40.18 |
40.68 |
+0.55 |
46,210 |
54,532 |
-10,132 |
Aug14 |
140623 |
40.30 |
41.08 |
40.30 |
40.78 |
+0.55 |
24,192 |
41,603 |
-168 |
Sep14 |
140623 |
40.40 |
41.07 |
40.22 |
40.77 |
+0.55 |
5,731 |
20,427 |
+686 |
Oct14 |
140623 |
40.26 |
40.77 |
40.03 |
40.61 |
+0.58 |
3,336 |
15,974 |
+475 |
Dec14 |
140623 |
40.25 |
41.00 |
40.14 |
40.66 |
+0.62 |
31,651 |
173,668 |
+4,169 |
Jan15 |
140623 |
40.48 |
40.94 |
40.16 |
40.81 |
+0.65 |
890 |
12,583 |
-32 |
Mar15 |
140623 |
40.71 |
41.17 |
40.38 |
41.05 |
+0.67 |
583 |
7,820 |
-87 |
May15 |
140623 |
40.86 |
41.36 |
40.56 |
41.23 |
+0.67 |
426 |
4,593 |
+180 |
Jul15 |
140623 |
41.27 |
41.60 |
40.76 |
41.42 |
+0.66 |
268 |
3,158 |
+58 |
Aug15 |
140623 |
41.28 |
41.47 |
40.78 |
41.37 |
+0.59 |
24 |
795 |
+12 |
Total Volume and Open Interest |
113,450 |
337,875 |
-4,787 |
Canola(WCE) |
Jul14 |
140623 |
479.5 |
480.0 |
473.7 |
477.4 |
+3.2 |
7,899 |
25,511 |
-2,590 |
Nov14 |
140623 |
461.4 |
467.0 |
461.4 |
464.4 |
+3.0 |
10,252 |
95,524 |
-478 |
Jan15 |
140623 |
469.6 |
469.6 |
465.4 |
467.8 |
+2.7 |
1,739 |
26,698 |
-63 |
Mar15 |
140623 |
469.8 |
469.8 |
467.1 |
468.6 |
+2.4 |
633 |
11,079 |
+188 |
May15 |
140623 |
470.6 |
471.1 |
468.2 |
469.1 |
+1.8 |
335 |
5,362 |
+219 |
Total Volume and Open Interest |
21,341 |
167,874 |
-2,361 |
Corn(CBOT) |
Jul14 |
140623 |
452.50 |
457.75 |
444.00 |
444.50 |
-8.75 |
117,242 |
231,544 |
-26,837 |
Sep14 |
140623 |
447.25 |
453.00 |
438.50 |
439.00 |
-9.25 |
72,674 |
455,864 |
+9,260 |
Dec14 |
140623 |
451.50 |
457.25 |
442.00 |
442.50 |
-9.50 |
86,033 |
515,722 |
+13,824 |
Mar15 |
140623 |
461.50 |
467.00 |
452.50 |
452.75 |
-9.50 |
6,397 |
76,011 |
+1,417 |
May15 |
140623 |
467.50 |
473.75 |
459.75 |
460.00 |
-9.00 |
1,111 |
17,315 |
+41 |
Jul15 |
140623 |
474.00 |
480.00 |
466.50 |
466.75 |
-8.75 |
2,850 |
37,958 |
+8 |
Sep15 |
140623 |
469.50 |
474.00 |
461.25 |
461.50 |
-8.75 |
759 |
7,114 |
+246 |
Dec15 |
140623 |
464.25 |
469.00 |
456.25 |
456.75 |
-8.00 |
1,838 |
51,025 |
+3 |
Mar16 |
140623 |
475.00 |
475.00 |
465.50 |
465.50 |
-8.25 |
9 |
1,070 |
-1 |
May16 |
140623 |
470.75 |
479.00 |
470.75 |
470.75 |
-8.25 |
6 |
270 |
+0 |
Total Volume and Open Interest |
288,935 |
1,396,970 |
-2,037 |
Wheat(CBOT) |
Jul14 |
140623 |
585.75 |
593.00 |
577.75 |
579.75 |
-5.50 |
45,051 |
74,867 |
-7,487 |
Sep14 |
140623 |
594.50 |
601.00 |
587.25 |
589.00 |
-4.25 |
40,526 |
168,773 |
+7,715 |
Dec14 |
140623 |
616.00 |
625.00 |
610.50 |
612.25 |
-3.50 |
14,556 |
99,423 |
+489 |
Mar15 |
140623 |
634.75 |
642.50 |
630.50 |
634.50 |
unch |
3,590 |
28,661 |
+484 |
May15 |
140623 |
652.25 |
652.25 |
643.50 |
647.25 |
+1.50 |
1,007 |
5,181 |
+313 |
Jul15 |
140623 |
653.25 |
658.50 |
650.50 |
656.25 |
+4.25 |
995 |
20,904 |
+84 |
Total Volume and Open Interest |
105,909 |
403,220 |
+1,497 |
Wheat(KCBT) |
Jul14 |
140623 |
720.75 |
731.75 |
709.25 |
714.00 |
-6.75 |
10,821 |
19,263 |
-3,079 |
Sep14 |
140623 |
717.50 |
728.00 |
708.25 |
712.75 |
-5.00 |
10,535 |
64,608 |
+2,263 |
Dec14 |
140623 |
723.00 |
731.00 |
716.25 |
720.25 |
-2.75 |
5,613 |
41,843 |
+448 |
Mar15 |
140623 |
732.25 |
732.25 |
720.00 |
723.50 |
-2.00 |
526 |
5,480 |
-14 |
May15 |
140623 |
725.00 |
725.00 |
718.00 |
721.00 |
-2.00 |
205 |
1,423 |
+6 |
Jul15 |
140623 |
709.00 |
712.25 |
707.75 |
709.25 |
+0.25 |
343 |
5,470 |
+98 |
Total Volume and Open Interest |
28,085 |
138,885 |
-271 |
Wheat(MGE) |
Jul14 |
140623 |
691.50 |
700.00 |
683.00 |
685.25 |
-5.25 |
6,422 |
11,497 |
-2,289 |
Sep14 |
140623 |
694.25 |
704.75 |
687.75 |
691.00 |
-3.75 |
5,897 |
28,784 |
+1,224 |
Dec14 |
140623 |
705.00 |
713.50 |
698.25 |
702.50 |
-2.25 |
2,486 |
20,745 |
+77 |
Mar15 |
140623 |
708.00 |
716.50 |
708.00 |
711.50 |
-2.25 |
428 |
5,485 |
-20 |
May15 |
140623 |
719.75 |
719.75 |
715.50 |
716.00 |
-3.25 |
51 |
647 |
+25 |
Total Volume and Open Interest |
15,313 |
67,684 |
-965 |
Oats(CBOT) |
Jul14 |
140623 |
336.50 |
340.00 |
332.75 |
336.75 |
-3.25 |
351 |
1,435 |
-70 |
Sep14 |
140623 |
333.75 |
340.00 |
333.75 |
337.00 |
-3.00 |
90 |
1,440 |
+19 |
Dec14 |
140623 |
330.00 |
333.75 |
328.00 |
333.00 |
+1.00 |
729 |
4,754 |
+286 |
Mar15 |
140623 |
329.50 |
329.50 |
328.00 |
328.75 |
+0.75 |
45 |
275 |
+10 |
Total Volume and Open Interest |
1,215 |
7,916 |
+245 |
Rough Rice(CBOT) |
Jul14 |
140623 |
14.60 |
14.79 |
14.55 |
14.62 |
-0.01 |
419 |
2,888 |
-136 |
Sep14 |
140623 |
13.75 |
13.85 |
13.75 |
13.76 |
+0.01 |
518 |
4,446 |
+45 |
Nov14 |
140623 |
13.95 |
14.00 |
13.95 |
13.96 |
+0.01 |
29 |
1,888 |
+15 |
Jan15 |
140623 |
14.14 |
14.14 |
14.11 |
14.11 |
+0.01 |
0 |
43 |
+0 |
Total Volume and Open Interest |
966 |
9,352 |
-76 |
Live Cattle(CME) |
Jun14 |
140623 |
147.550 |
148.285 |
147.550 |
148.150 |
+0.600 |
3,861 |
7,239 |
-1,920 |
Aug14 |
140623 |
146.350 |
147.200 |
146.350 |
146.935 |
+0.610 |
26,696 |
175,083 |
+2,361 |
Oct14 |
140623 |
149.000 |
150.500 |
149.000 |
150.450 |
+1.300 |
11,574 |
78,540 |
+2,769 |
Dec14 |
140623 |
150.600 |
151.800 |
150.575 |
151.700 |
+1.200 |
9,607 |
50,325 |
+2,369 |
Feb15 |
140623 |
151.630 |
152.785 |
151.630 |
152.735 |
+0.935 |
2,040 |
23,132 |
+234 |
Apr15 |
140623 |
153.380 |
154.050 |
153.350 |
153.850 |
+0.650 |
1,217 |
13,710 |
+246 |
Total Volume and Open Interest |
55,415 |
353,221 |
+6,047 |
Feeder Cattle(CME) |
Aug14 |
140623 |
207.380 |
208.550 |
207.100 |
207.900 |
+1.020 |
3,901 |
25,400 |
+189 |
Sep14 |
140623 |
208.150 |
209.785 |
208.150 |
209.300 |
+1.115 |
1,108 |
5,928 |
+32 |
Oct14 |
140623 |
208.235 |
209.900 |
208.235 |
209.450 |
+1.120 |
1,458 |
7,739 |
-72 |
Nov14 |
140623 |
207.500 |
209.400 |
207.500 |
208.830 |
+1.130 |
583 |
4,697 |
+48 |
Jan15 |
140623 |
203.100 |
204.935 |
203.100 |
204.380 |
+1.630 |
305 |
4,103 |
+14 |
Mar15 |
140623 |
202.580 |
203.900 |
202.580 |
203.050 |
+1.200 |
166 |
1,049 |
+13 |
Apr15 |
140623 |
203.285 |
203.285 |
203.050 |
203.100 |
+0.600 |
100 |
267 |
+22 |
Total Volume and Open Interest |
7,714 |
49,304 |
+288 |
Lean Hogs(CME) |
Jul14 |
140623 |
128.000 |
128.380 |
127.050 |
128.300 |
+0.470 |
9,489 |
33,721 |
-1,986 |
Aug14 |
140623 |
129.485 |
129.685 |
128.535 |
128.985 |
-0.165 |
13,543 |
89,780 |
-633 |
Oct14 |
140623 |
109.885 |
110.830 |
109.480 |
110.750 |
+1.020 |
4,040 |
50,285 |
+656 |
Dec14 |
140623 |
96.580 |
97.080 |
96.035 |
96.950 |
+0.400 |
2,601 |
41,198 |
+164 |
Feb15 |
140623 |
91.730 |
92.285 |
91.100 |
92.200 |
+0.650 |
664 |
16,058 |
+153 |
Apr15 |
140623 |
89.430 |
90.400 |
89.150 |
90.350 |
+1.050 |
369 |
8,827 |
+158 |
May15 |
140623 |
92.400 |
93.000 |
92.400 |
93.000 |
+1.100 |
6 |
554 |
+4 |
Jun15 |
140623 |
94.200 |
94.785 |
94.080 |
94.500 |
+0.850 |
81 |
4,453 |
+36 |
Total Volume and Open Interest |
30,973 |
245,941 |
-1,365 |
Class III Milk(CME) |
Jun14 |
140623 |
21.33 |
21.37 |
21.33 |
21.33 |
-0.01 |
105 |
4,701 |
+6 |
Jul14 |
140623 |
21.60 |
21.92 |
21.53 |
21.88 |
+0.33 |
309 |
4,083 |
+4 |
Aug14 |
140623 |
21.38 |
21.73 |
21.23 |
21.66 |
+0.33 |
347 |
3,489 |
-9 |
Sep14 |
140623 |
21.30 |
21.73 |
21.23 |
21.65 |
+0.35 |
234 |
2,896 |
+27 |
Oct14 |
140623 |
20.85 |
21.25 |
20.80 |
21.22 |
+0.36 |
155 |
2,627 |
+102 |
Total Volume and Open Interest |
1,535 |
26,544 |
+296 |
Cocoa(ICE) |
Jul14 |
140623 |
3111 |
3111 |
3093 |
3096 |
-21 |
40 |
745 |
-29 |
Sep14 |
140623 |
3106 |
3108 |
3076 |
3080 |
-28 |
10,181 |
115,453 |
+467 |
Dec14 |
140623 |
3105 |
3110 |
3078 |
3083 |
-26 |
2,601 |
55,864 |
+444 |
Mar15 |
140623 |
3107 |
3107 |
3075 |
3081 |
-25 |
1,083 |
30,537 |
+421 |
May15 |
140623 |
3097 |
3097 |
3085 |
3085 |
-24 |
70 |
7,100 |
+4 |
Jul15 |
140623 |
3081 |
3081 |
3081 |
3081 |
-23 |
9 |
4,004 |
+4 |
Sep15 |
140623 |
3078 |
3078 |
3078 |
3078 |
-23 |
2 |
987 |
+0 |
Total Volume and Open Interest |
13,986 |
215,993 |
+1,311 |
Coffee "C"(ICE) |
Jul14 |
140623 |
173.00 |
175.85 |
173.00 |
175.10 |
+1.85 |
11,833 |
1,196 |
-6,976 |
Sep14 |
140623 |
175.00 |
177.95 |
175.00 |
177.40 |
+1.90 |
16,177 |
85,900 |
+2,921 |
Dec14 |
140623 |
178.50 |
181.25 |
178.50 |
181.00 |
+2.00 |
2,844 |
36,139 |
+484 |
Mar15 |
140623 |
181.85 |
184.55 |
181.85 |
184.10 |
+1.90 |
799 |
19,118 |
+170 |
May15 |
140623 |
183.65 |
185.85 |
183.65 |
185.80 |
+1.85 |
100 |
4,651 |
-31 |
Jul15 |
140623 |
184.55 |
186.60 |
184.55 |
186.60 |
+1.75 |
82 |
1,504 |
+29 |
Total Volume and Open Interest |
31,910 |
156,326 |
-3,388 |
Orange Juice(ICE) |
Jul14 |
140623 |
158.25 |
160.00 |
157.00 |
157.50 |
-0.65 |
1,974 |
5,658 |
-1,671 |
Sep14 |
140623 |
161.55 |
163.60 |
160.65 |
161.40 |
-0.25 |
1,691 |
10,602 |
+1,306 |
Nov14 |
140623 |
163.90 |
164.00 |
162.65 |
163.30 |
-0.15 |
44 |
1,052 |
-3 |
Jan15 |
140623 |
165.00 |
165.00 |
164.60 |
164.60 |
unch |
21 |
414 |
+19 |
Mar15 |
140623 |
166.35 |
166.45 |
165.10 |
165.75 |
unch |
17 |
92 |
+17 |
May15 |
140623 |
168.50 |
168.75 |
168.50 |
168.75 |
+0.20 |
|
|
|
Total Volume and Open Interest |
3,747 |
17,818 |
-332 |
Sugar #11(ICE) |
Jul14 |
140623 |
17.94 |
17.98 |
17.72 |
17.85 |
-0.07 |
57,098 |
77,947 |
-17,753 |
Oct14 |
140623 |
18.80 |
18.81 |
18.59 |
18.71 |
-0.04 |
92,519 |
486,180 |
+11,548 |
Mar15 |
140623 |
19.71 |
19.77 |
19.59 |
19.70 |
-0.01 |
35,516 |
175,043 |
+6,271 |
May15 |
140623 |
19.63 |
19.72 |
19.56 |
19.67 |
+0.02 |
12,081 |
32,498 |
+1,773 |
Jul15 |
140623 |
19.57 |
19.66 |
19.50 |
19.62 |
+0.05 |
8,554 |
59,101 |
+3,325 |
Oct15 |
140623 |
19.66 |
19.75 |
19.66 |
19.74 |
+0.08 |
1,773 |
24,510 |
+519 |
Mar16 |
140623 |
19.93 |
20.05 |
19.93 |
20.03 |
+0.10 |
1,688 |
13,220 |
+915 |
May16 |
140623 |
19.86 |
19.95 |
19.86 |
19.94 |
+0.09 |
24 |
2,558 |
+0 |
Total Volume and Open Interest |
209,324 |
882,690 |
+6,646 |
London Cocoa(LCE) |
Jul14 |
140623 |
1964 |
1967 |
1947 |
1948 |
-17 |
4,213 |
38,171 |
-170 |
Sep14 |
140623 |
1934 |
1939 |
1921 |
1923 |
-12 |
6,696 |
82,898 |
+419 |
Dec14 |
140623 |
1921 |
1923 |
1908 |
1910 |
-11 |
3,406 |
58,349 |
+542 |
Mar15 |
140623 |
1915 |
1915 |
1899 |
1902 |
-10 |
2,141 |
66,126 |
+58 |
May15 |
140623 |
1907 |
1907 |
1894 |
1897 |
-9 |
62 |
20,603 |
+17 |
Jul15 |
140623 |
1895 |
1900 |
1887 |
1891 |
-9 |
12 |
2,130 |
-4 |
Sep15 |
140623 |
1884 |
1884 |
1884 |
1884 |
-9 |
1 |
1,407 |
+0 |
Total Volume and Open Interest |
16,531 |
271,229 |
+862 |
London Sugar(LCE) |
Aug14 |
140623 |
492.50 |
493.00 |
488.60 |
489.80 |
-1.70 |
5,309 |
35,232 |
+388 |
Oct14 |
140623 |
496.30 |
496.30 |
492.10 |
493.00 |
-2.30 |
2,764 |
30,938 |
+1,225 |
Dec14 |
140623 |
504.90 |
505.50 |
502.00 |
503.10 |
-1.70 |
719 |
9,579 |
+89 |
Mar15 |
140623 |
514.20 |
514.50 |
511.20 |
512.90 |
-1.20 |
299 |
7,259 |
+23 |
May15 |
140623 |
518.20 |
518.80 |
517.30 |
517.30 |
-0.60 |
57 |
2,565 |
+55 |
Total Volume and Open Interest |
9,194 |
88,283 |
+1,835 |
Cotton(ICE) |
Jul14 |
140623 |
88.10 |
88.58 |
84.16 |
87.52 |
-0.64 |
10,228 |
18,560 |
-7,491 |
Oct14 |
140623 |
77.65 |
78.30 |
77.14 |
78.20 |
+0.71 |
66 |
203 |
+7 |
Dec14 |
140623 |
77.08 |
77.90 |
76.68 |
77.68 |
+0.60 |
15,599 |
123,938 |
+2,192 |
Mar15 |
140623 |
78.22 |
78.90 |
77.78 |
78.78 |
+0.63 |
1,303 |
16,165 |
+408 |
May15 |
140623 |
79.00 |
79.63 |
78.75 |
79.52 |
+0.53 |
135 |
1,035 |
+91 |
Jul15 |
140623 |
79.88 |
80.10 |
79.87 |
80.02 |
+0.42 |
143 |
1,423 |
+17 |
Total Volume and Open Interest |
27,542 |
163,108 |
-4,709 |
Lumber(CME) |
Jul14 |
140623 |
330.0 |
335.2 |
329.4 |
331.6 |
+2.9 |
341 |
1,284 |
-130 |
Sep14 |
140623 |
331.3 |
333.7 |
330.0 |
332.0 |
+4.8 |
303 |
3,282 |
+5 |
Nov14 |
140623 |
332.1 |
335.1 |
332.1 |
333.0 |
+3.0 |
44 |
322 |
+38 |
Jan15 |
140623 |
338.0 |
340.0 |
338.0 |
338.0 |
+5.0 |
0 |
20 |
+0 |
Total Volume and Open Interest |
688 |
4,912 |
-87 |
Crude Oil(NYM) |
Aug14 |
140623 |
107.42 |
107.45 |
105.91 |
106.17 |
-0.66 |
311,395 |
312,344 |
+8,813 |
Sep14 |
140623 |
106.57 |
106.60 |
105.16 |
105.42 |
-0.55 |
92,835 |
186,919 |
+4,178 |
Oct14 |
140623 |
105.20 |
105.55 |
104.12 |
104.38 |
-0.52 |
43,918 |
126,676 |
+7,221 |
Nov14 |
140623 |
104.00 |
104.16 |
103.12 |
103.37 |
-0.48 |
26,330 |
66,259 |
-1,584 |
Dec14 |
140623 |
103.50 |
103.50 |
102.12 |
102.42 |
-0.44 |
83,967 |
229,847 |
-1,431 |
Jan15 |
140623 |
102.00 |
102.22 |
101.18 |
101.50 |
-0.38 |
5,448 |
68,163 |
+354 |
Feb15 |
140623 |
100.86 |
100.87 |
100.27 |
100.60 |
-0.33 |
3,734 |
35,424 |
+196 |
Mar15 |
140623 |
100.31 |
100.31 |
99.42 |
99.75 |
-0.29 |
9,143 |
64,348 |
+111 |
Apr15 |
140623 |
99.37 |
99.37 |
98.55 |
98.89 |
-0.26 |
1,591 |
24,723 |
+75 |
May15 |
140623 |
98.50 |
98.50 |
98.08 |
98.08 |
-0.23 |
1,135 |
23,460 |
+128 |
Jun15 |
140623 |
97.69 |
97.84 |
97.01 |
97.35 |
-0.20 |
19,976 |
100,963 |
+1,501 |
Jul15 |
140623 |
96.56 |
96.56 |
96.56 |
96.56 |
-0.17 |
805 |
23,806 |
+201 |
Aug15 |
140623 |
95.88 |
95.88 |
95.88 |
95.88 |
-0.14 |
931 |
20,468 |
+233 |
Sep15 |
140623 |
95.55 |
95.60 |
95.22 |
95.31 |
-0.12 |
3,500 |
27,522 |
+954 |
Oct15 |
140623 |
94.33 |
94.81 |
94.33 |
94.81 |
-0.11 |
1,187 |
19,579 |
+665 |
Nov15 |
140623 |
94.41 |
94.41 |
94.41 |
94.41 |
-0.11 |
783 |
19,891 |
+71 |
Total Volume and Open Interest |
781,559 |
1,709,934 |
-8,830 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140623 |
106.900 |
107.375 |
105.900 |
106.175 |
-0.650 |
5,634 |
3,126 |
+68 |
Sep14 |
140623 |
106.050 |
106.475 |
105.225 |
105.425 |
-0.550 |
162 |
916 |
-55 |
Oct14 |
140623 |
105.150 |
105.500 |
104.350 |
104.375 |
-0.525 |
115 |
1,198 |
+69 |
Nov14 |
140623 |
103.650 |
103.700 |
103.375 |
103.375 |
-0.475 |
93 |
237 |
+73 |
Dec14 |
140623 |
103.400 |
103.400 |
102.425 |
102.425 |
-0.425 |
93 |
1,109 |
+85 |
Jan15 |
140623 |
101.500 |
101.500 |
101.500 |
101.500 |
-0.375 |
2 |
17 |
+2 |
Feb15 |
140623 |
100.600 |
100.600 |
100.600 |
100.600 |
-0.325 |
0 |
1 |
+0 |
Mar15 |
140623 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,099 |
6,682 |
-4,260 |
NY Harbor ULSD(NYM) |
Jul14 |
140623 |
305.87 |
306.70 |
302.20 |
303.26 |
-1.86 |
39,456 |
43,033 |
-3,161 |
Aug14 |
140623 |
306.20 |
307.41 |
302.96 |
304.05 |
-1.80 |
43,628 |
67,115 |
+2,956 |
Sep14 |
140623 |
307.00 |
307.97 |
303.77 |
304.81 |
-1.75 |
14,068 |
39,973 |
-650 |
Oct14 |
140623 |
308.29 |
308.54 |
304.57 |
305.61 |
-1.67 |
7,844 |
24,047 |
+1,266 |
Nov14 |
140623 |
308.48 |
309.07 |
305.54 |
306.30 |
-1.52 |
5,060 |
17,563 |
+1,406 |
Dec14 |
140623 |
308.60 |
309.00 |
305.48 |
306.54 |
-1.34 |
9,633 |
34,098 |
+896 |
Jan15 |
140623 |
308.28 |
308.28 |
305.49 |
306.52 |
-1.16 |
2,209 |
13,601 |
+384 |
Feb15 |
140623 |
306.28 |
306.28 |
304.56 |
305.51 |
-1.00 |
1,389 |
6,516 |
+517 |
Mar15 |
140623 |
304.85 |
304.85 |
302.65 |
303.77 |
-0.88 |
823 |
8,254 |
-196 |
Apr15 |
140623 |
300.74 |
301.62 |
300.74 |
301.52 |
-0.81 |
243 |
5,174 |
+3 |
May15 |
140623 |
299.49 |
299.59 |
299.49 |
299.52 |
-0.79 |
169 |
3,453 |
-62 |
Jun15 |
140623 |
297.30 |
297.79 |
296.80 |
297.79 |
-0.74 |
1,101 |
15,344 |
-417 |
Jul15 |
140623 |
295.80 |
296.70 |
295.80 |
296.70 |
-0.68 |
437 |
1,772 |
+144 |
Aug15 |
140623 |
295.00 |
295.79 |
295.00 |
295.79 |
-0.62 |
88 |
1,287 |
+63 |
Total Volume and Open Interest |
128,512 |
298,236 |
+4,129 |
RBOB Gasoline(NYM) |
Jul14 |
140623 |
312.94 |
315.20 |
310.25 |
310.76 |
-2.01 |
35,191 |
51,898 |
-5,404 |
Aug14 |
140623 |
309.69 |
311.93 |
307.33 |
307.92 |
-1.70 |
44,639 |
96,373 |
+6,303 |
Sep14 |
140623 |
306.23 |
307.29 |
303.21 |
303.80 |
-1.44 |
22,446 |
46,786 |
+1,253 |
Oct14 |
140623 |
288.81 |
289.69 |
286.21 |
287.02 |
-0.93 |
12,634 |
34,865 |
+1,677 |
Nov14 |
140623 |
283.85 |
284.85 |
281.51 |
282.32 |
-0.72 |
7,870 |
26,641 |
+1,102 |
Dec14 |
140623 |
280.17 |
281.10 |
277.94 |
278.81 |
-0.52 |
6,654 |
31,488 |
+1,201 |
Jan15 |
140623 |
279.00 |
279.00 |
276.02 |
276.81 |
-0.43 |
2,022 |
11,670 |
+545 |
Feb15 |
140623 |
276.23 |
276.52 |
275.45 |
276.39 |
-0.39 |
1,084 |
6,985 |
+144 |
Mar15 |
140623 |
276.82 |
277.10 |
276.33 |
277.10 |
-0.35 |
1,056 |
6,719 |
+171 |
Apr15 |
140623 |
293.36 |
293.36 |
292.30 |
293.33 |
-0.24 |
487 |
4,392 |
-33 |
Total Volume and Open Interest |
134,987 |
323,655 |
+7,370 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140623 |
310.80 |
310.80 |
310.76 |
310.80 |
-2.00 |
0 |
1 |
+0 |
Aug14 |
140623 |
307.90 |
307.92 |
307.90 |
307.90 |
-1.70 |
|
|
|
Sep14 |
140623 |
303.80 |
303.80 |
303.80 |
303.80 |
-1.40 |
|
|
|
Oct14 |
140623 |
287.00 |
287.02 |
287.00 |
287.00 |
-1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul14 |
140623 |
4.522 |
4.577 |
4.436 |
4.446 |
-0.085 |
155,814 |
40,537 |
-20,828 |
Aug14 |
140623 |
4.544 |
4.594 |
4.458 |
4.468 |
-0.084 |
86,289 |
159,262 |
+8,782 |
Sep14 |
140623 |
4.526 |
4.568 |
4.446 |
4.457 |
-0.082 |
31,639 |
166,231 |
+3,912 |
Oct14 |
140623 |
4.525 |
4.564 |
4.446 |
4.459 |
-0.078 |
27,328 |
118,539 |
+2,784 |
Nov14 |
140623 |
4.566 |
4.590 |
4.480 |
4.496 |
-0.076 |
15,962 |
60,428 |
+1,978 |
Dec14 |
140623 |
4.638 |
4.670 |
4.558 |
4.574 |
-0.070 |
8,716 |
76,705 |
+970 |
Jan15 |
140623 |
4.702 |
4.723 |
4.629 |
4.634 |
-0.069 |
13,386 |
81,057 |
+81 |
Feb15 |
140623 |
4.646 |
4.646 |
4.591 |
4.604 |
-0.064 |
1,945 |
30,013 |
+32 |
Mar15 |
140623 |
4.562 |
4.562 |
4.502 |
4.513 |
-0.059 |
12,189 |
56,861 |
+533 |
Apr15 |
140623 |
4.161 |
4.161 |
4.110 |
4.120 |
-0.032 |
6,963 |
66,110 |
+158 |
May15 |
140623 |
4.110 |
4.110 |
4.086 |
4.093 |
-0.031 |
3,579 |
28,260 |
-396 |
Jun15 |
140623 |
4.121 |
4.121 |
4.102 |
4.112 |
-0.029 |
714 |
18,825 |
+154 |
Jul15 |
140623 |
4.158 |
4.158 |
4.127 |
4.141 |
-0.026 |
315 |
12,207 |
+26 |
Aug15 |
140623 |
4.151 |
4.151 |
4.132 |
4.139 |
-0.025 |
253 |
13,647 |
+113 |
Sep15 |
140623 |
4.128 |
4.128 |
4.119 |
4.122 |
-0.026 |
334 |
10,444 |
+120 |
Oct15 |
140623 |
4.152 |
4.154 |
4.134 |
4.140 |
-0.027 |
511 |
26,254 |
+17 |
Total Volume and Open Interest |
366,960 |
1,055,190 |
-1,441 |
Brent Crude Oil(ICE) |
Aug14 |
140623 |
114.99 |
115.66 |
113.86 |
114.12 |
-0.69 |
250,241 |
334,469 |
+2,152 |
Sep14 |
140623 |
114.45 |
115.09 |
113.41 |
113.72 |
-0.52 |
111,322 |
312,136 |
+28 |
Oct14 |
140623 |
113.83 |
114.44 |
112.87 |
113.17 |
-0.46 |
53,297 |
126,196 |
+6,309 |
Nov14 |
140623 |
113.24 |
113.81 |
112.34 |
112.65 |
-0.40 |
36,882 |
65,294 |
-112 |
Dec14 |
140623 |
112.67 |
113.19 |
111.82 |
112.14 |
-0.33 |
100,459 |
196,123 |
-332 |
Jan15 |
140623 |
112.31 |
112.59 |
111.33 |
111.64 |
-0.26 |
9,896 |
60,218 |
-289 |
Feb15 |
140623 |
111.70 |
111.98 |
110.75 |
111.09 |
-0.22 |
5,715 |
32,601 |
-14 |
Mar15 |
140623 |
111.03 |
111.38 |
110.18 |
110.55 |
-0.17 |
8,432 |
39,299 |
+755 |
Apr15 |
140623 |
110.46 |
110.64 |
109.67 |
110.03 |
-0.13 |
3,509 |
43,533 |
+119 |
May15 |
140623 |
109.56 |
109.56 |
109.56 |
109.56 |
-0.10 |
2,622 |
19,163 |
+1 |
Jun15 |
140623 |
109.47 |
109.70 |
108.71 |
109.12 |
-0.07 |
21,098 |
68,930 |
+923 |
Jul15 |
140623 |
108.71 |
108.71 |
108.71 |
108.71 |
-0.05 |
555 |
18,481 |
+48 |
Aug15 |
140623 |
108.27 |
108.27 |
108.27 |
108.27 |
-0.02 |
519 |
14,029 |
+32 |
Sep15 |
140623 |
107.76 |
107.76 |
107.76 |
107.76 |
+0.01 |
1,196 |
19,751 |
+32 |
Total Volume and Open Interest |
654,096 |
1,609,687 |
+13,092 |
Gas Oil(ICE) |
Jul14 |
140623 |
935.25 |
939.75 |
927.25 |
928.75 |
-6.50 |
65,877 |
83,886 |
-147 |
Aug14 |
140623 |
940.00 |
943.50 |
930.75 |
932.25 |
-6.25 |
76,020 |
135,187 |
+7,423 |
Sep14 |
140623 |
942.25 |
946.75 |
934.75 |
935.75 |
-5.75 |
40,263 |
63,057 |
+2,075 |
Oct14 |
140623 |
946.00 |
948.75 |
937.50 |
938.50 |
-5.25 |
22,409 |
53,275 |
+3,382 |
Nov14 |
140623 |
946.25 |
948.25 |
938.00 |
938.50 |
-4.75 |
11,751 |
32,651 |
+1 |
Dec14 |
140623 |
943.25 |
946.00 |
935.75 |
936.75 |
-4.25 |
26,934 |
72,661 |
+2,688 |
Jan15 |
140623 |
941.25 |
941.25 |
933.75 |
934.25 |
-4.00 |
3,258 |
20,077 |
+981 |
Total Volume and Open Interest |
246,512 |
460,794 |
+16,403 |
Ethanol(CBOT) |
Jul14 |
140623 |
2.060 |
2.074 |
2.047 |
2.070 |
-0.012 |
397 |
930 |
-43 |
Aug14 |
140623 |
1.991 |
2.024 |
1.991 |
2.019 |
-0.007 |
394 |
1,345 |
+59 |
Sep14 |
140623 |
1.960 |
1.967 |
1.960 |
1.967 |
-0.007 |
140 |
1,183 |
+11 |
Oct14 |
140623 |
1.891 |
1.909 |
1.891 |
1.900 |
-0.003 |
88 |
886 |
+41 |
Nov14 |
140623 |
1.866 |
1.866 |
1.863 |
1.863 |
-0.003 |
48 |
633 |
+29 |
Dec14 |
140623 |
1.820 |
1.823 |
1.820 |
1.822 |
-0.004 |
67 |
841 |
+18 |
Jan15 |
140623 |
1.795 |
1.800 |
1.795 |
1.795 |
-0.005 |
12 |
503 |
+0 |
Feb15 |
140623 |
1.782 |
1.785 |
1.781 |
1.785 |
-0.005 |
3 |
258 |
+0 |
Total Volume and Open Interest |
1,168 |
6,931 |
+132 |
WTI Crude Oil(ICE) |
Aug14 |
140623 |
106.84 |
107.36 |
105.93 |
106.17 |
-0.66 |
76,646 |
90,267 |
+4,136 |
Sep14 |
140623 |
106.22 |
106.48 |
105.20 |
105.42 |
-0.55 |
28,670 |
43,754 |
+2,049 |
Oct14 |
140623 |
105.23 |
105.36 |
104.18 |
104.38 |
-0.52 |
10,608 |
35,819 |
+1,408 |
Nov14 |
140623 |
104.23 |
104.23 |
103.17 |
103.37 |
-0.48 |
5,598 |
18,763 |
+479 |
Dec14 |
140623 |
103.11 |
103.28 |
102.17 |
102.42 |
-0.44 |
27,359 |
101,141 |
-1,992 |
Jan15 |
140623 |
102.17 |
102.24 |
101.50 |
101.50 |
-0.38 |
992 |
12,177 |
+105 |
Feb15 |
140623 |
101.24 |
101.27 |
100.37 |
100.60 |
-0.33 |
403 |
4,104 |
+74 |
Mar15 |
140623 |
100.33 |
100.33 |
99.53 |
99.75 |
-0.29 |
1,239 |
13,992 |
+177 |
Apr15 |
140623 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.26 |
239 |
2,616 |
+61 |
May15 |
140623 |
98.08 |
98.08 |
98.08 |
98.08 |
-0.23 |
208 |
2,429 |
+31 |
Jun15 |
140623 |
97.73 |
97.73 |
97.17 |
97.35 |
-0.20 |
2,542 |
26,486 |
-93 |
Jul15 |
140623 |
96.56 |
96.56 |
96.56 |
96.56 |
-0.17 |
59 |
2,011 |
+23 |
Aug15 |
140623 |
95.88 |
95.88 |
95.88 |
95.88 |
-0.14 |
119 |
1,398 |
-7 |
Sep15 |
140623 |
95.31 |
95.31 |
95.31 |
95.31 |
-0.12 |
675 |
6,798 |
+390 |
Oct15 |
140623 |
94.81 |
94.81 |
94.81 |
94.81 |
-0.11 |
123 |
731 |
+34 |
Nov15 |
140623 |
94.41 |
94.41 |
94.41 |
94.41 |
-0.11 |
135 |
4,704 |
+54 |
Total Volume and Open Interest |
166,401 |
491,080 |
-21,058 |
US Dollar Index(ICE) |
Sep14 |
140623 |
80.445 |
80.465 |
80.315 |
80.338 |
-0.103 |
25,783 |
57,761 |
-994 |
Dec14 |
140623 |
80.455 |
80.495 |
80.410 |
80.438 |
-0.107 |
156 |
1,192 |
+80 |
Mar15 |
140623 |
80.548 |
80.548 |
80.548 |
80.548 |
-0.107 |
3 |
28 |
+3 |
Total Volume and Open Interest |
25,944 |
58,983 |
-909 |
Australian Dollar(CME) |
Sep14 |
140623 |
93.23 |
93.89 |
93.21 |
93.60 |
+0.30 |
65,828 |
101,134 |
+1,560 |
Dec14 |
140623 |
93.20 |
93.27 |
92.71 |
93.01 |
+0.30 |
26 |
161 |
+16 |
Mar15 |
140623 |
92.43 |
92.43 |
92.13 |
92.43 |
+0.30 |
|
|
|
Total Volume and Open Interest |
65,854 |
101,306 |
+1,576 |
British Pound(CME) |
Sep14 |
140623 |
170.09 |
170.41 |
169.90 |
170.11 |
+0.10 |
102,075 |
256,067 |
+5,756 |
Dec14 |
140623 |
169.95 |
170.20 |
169.77 |
169.93 |
+0.11 |
92 |
481 |
+22 |
Mar15 |
140623 |
169.68 |
169.68 |
169.56 |
169.68 |
+0.12 |
0 |
69 |
+0 |
Total Volume and Open Interest |
102,167 |
256,724 |
+5,778 |
Canadian Dollar(CME) |
Sep14 |
140623 |
92.79 |
93.12 |
92.76 |
93.04 |
+0.23 |
55,283 |
91,610 |
+1,209 |
Dec14 |
140623 |
92.59 |
92.91 |
92.59 |
92.83 |
+0.23 |
217 |
3,862 |
-26 |
Mar15 |
140623 |
92.66 |
92.66 |
92.40 |
92.63 |
+0.23 |
0 |
763 |
+0 |
Jun15 |
140623 |
92.18 |
92.46 |
92.18 |
92.42 |
+0.23 |
50 |
315 |
+43 |
Total Volume and Open Interest |
55,550 |
96,882 |
+1,226 |
Japanese Yen(CME) |
Sep14 |
140623 |
98.02 |
98.27 |
97.96 |
98.18 |
+0.19 |
84,593 |
151,798 |
+1,661 |
Dec14 |
140623 |
98.07 |
98.28 |
98.05 |
98.24 |
+0.19 |
23 |
298 |
+19 |
Mar15 |
140623 |
98.33 |
98.33 |
98.14 |
98.33 |
+0.19 |
1 |
69 |
+0 |
Total Volume and Open Interest |
84,617 |
152,167 |
+1,680 |
Swiss Franc(CME) |
Sep14 |
140623 |
111.74 |
111.93 |
111.58 |
111.92 |
+0.21 |
49,942 |
32,945 |
+1,368 |
Dec14 |
140623 |
111.95 |
112.02 |
111.81 |
112.02 |
+0.21 |
4 |
191 |
+0 |
Mar15 |
140623 |
112.13 |
112.13 |
111.92 |
112.13 |
+0.21 |
0 |
1 |
+0 |
Total Volume and Open Interest |
49,946 |
33,141 |
+1,368 |
EuroFX(CME) |
Sep14 |
140623 |
135.97 |
136.17 |
135.77 |
136.07 |
+0.11 |
153,177 |
280,207 |
+3,512 |
Dec14 |
140623 |
135.96 |
136.18 |
135.84 |
136.12 |
+0.11 |
353 |
6,851 |
+25 |
Mar15 |
140623 |
136.25 |
136.25 |
136.08 |
136.19 |
+0.11 |
141 |
425 |
+131 |
Total Volume and Open Interest |
153,672 |
287,508 |
+3,668 |
Mexican Peso(CME) |
Jul14 |
140623 |
767.00 |
768.75 |
767.00 |
767.00 |
-1.75 |
|
|
|
Aug14 |
140623 |
765.25 |
767.00 |
765.25 |
765.25 |
-1.75 |
|
|
|
Total Volume and Open Interest |
16,548 |
129,659 |
-118 |
Brazilian Real(CME) |
Jul14 |
140623 |
447.45 |
453.30 |
447.45 |
453.30 |
+6.35 |
71 |
6,469 |
+36 |
Aug14 |
140623 |
444.15 |
449.20 |
444.10 |
449.20 |
+6.40 |
0 |
236 |
+0 |
Sep14 |
140623 |
440.55 |
452.10 |
439.95 |
445.60 |
+6.30 |
16 |
7,153 |
-16 |
Oct14 |
140623 |
441.60 |
441.60 |
435.30 |
441.60 |
+6.30 |
|
|
|
Total Volume and Open Interest |
87 |
26,102 |
+20 |
30-Year T-Bonds(CBOT) |
Sep14 |
140623 |
135~190 |
136~000 |
135~080 |
135~120 |
+0~010 |
450,909 |
743,252 |
-7,914 |
Dec14 |
140623 |
134~010 |
134~010 |
134~000 |
134~010 |
+0~010 |
1 |
58 |
+0 |
Mar15 |
140623 |
134~010 |
134~010 |
134~000 |
134~010 |
+0~010 |
|
|
|
Total Volume and Open Interest |
450,910 |
743,310 |
-16,746 |
10-Year T-Notes(CBOT) |
Sep14 |
140623 |
124~120 |
124~170 |
124~070 |
124~085 |
unch |
1,324,008 |
2,553,291 |
-14,104 |
Dec14 |
140623 |
123~195 |
123~195 |
123~145 |
123~150 |
+0~005 |
903 |
1,120 |
+885 |
Mar15 |
140623 |
122~195 |
122~205 |
122~195 |
122~195 |
-0~010 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,324,911 |
2,554,413 |
-15,500 |
5-Year T-Notes(CBOT) |
Jun14 |
140623 |
119~246 |
119~262 |
119~214 |
119~214 |
-0~010 |
1,285 |
28,471 |
-864 |
Sep14 |
140623 |
118~312 |
119~004 |
118~270 |
118~274 |
-0~012 |
789,202 |
2,076,209 |
+2,971 |
Dec14 |
140623 |
117~296 |
117~310 |
117~296 |
117~296 |
-0~012 |
|
|
|
Total Volume and Open Interest |
790,487 |
2,104,680 |
+2,107 |
2 Year T-Notes(CBOT) |
Jun14 |
140623 |
110~000 |
110~000 |
109~316 |
109~316 |
unch |
2,975 |
8,306 |
-1,449 |
Sep14 |
140623 |
109~222 |
109~224 |
109~212 |
109~216 |
+0~002 |
206,711 |
1,032,309 |
-11,586 |
Dec14 |
140623 |
109~132 |
109~132 |
109~130 |
109~132 |
+0~002 |
0 |
2 |
+0 |
Total Volume and Open Interest |
209,686 |
1,040,617 |
-13,035 |
Eurodollars(CME) |
Sep14 |
140623 |
99.760 |
99.765 |
99.755 |
99.760 |
unch |
89,131 |
804,303 |
+8,757 |
Dec14 |
140623 |
99.720 |
99.725 |
99.715 |
99.715 |
unch |
124,033 |
879,553 |
+334 |
Mar15 |
140623 |
99.625 |
99.630 |
99.620 |
99.620 |
unch |
193,960 |
1,073,963 |
-12,379 |
Jun15 |
140623 |
99.450 |
99.455 |
99.435 |
99.440 |
unch |
224,994 |
956,746 |
-1,940 |
Sep15 |
140623 |
99.230 |
99.235 |
99.210 |
99.215 |
unch |
323,617 |
1,174,928 |
+14,111 |
Dec15 |
140623 |
98.980 |
98.990 |
98.960 |
98.970 |
unch |
380,283 |
1,481,810 |
-7,421 |
Mar16 |
140623 |
98.720 |
98.725 |
98.695 |
98.705 |
unch |
286,165 |
971,433 |
-19,359 |
Jun16 |
140623 |
98.440 |
98.445 |
98.410 |
98.420 |
-0.005 |
272,149 |
702,005 |
-6,149 |
Sep16 |
140623 |
98.155 |
98.160 |
98.125 |
98.130 |
-0.010 |
292,453 |
593,344 |
+22,041 |
Dec16 |
140623 |
97.895 |
97.900 |
97.865 |
97.865 |
-0.015 |
389,038 |
838,857 |
+28,498 |
Mar17 |
140623 |
97.685 |
97.685 |
97.645 |
97.650 |
-0.015 |
160,752 |
436,090 |
+5,084 |
Jun17 |
140623 |
97.485 |
97.485 |
97.445 |
97.450 |
-0.010 |
135,222 |
317,854 |
+5,015 |
Sep17 |
140623 |
97.310 |
97.315 |
97.275 |
97.280 |
-0.005 |
99,686 |
225,358 |
-1,319 |
Dec17 |
140623 |
97.140 |
97.150 |
97.110 |
97.120 |
unch |
132,466 |
232,101 |
+15,679 |
Mar18 |
140623 |
97.005 |
97.020 |
96.980 |
96.990 |
+0.005 |
95,230 |
161,433 |
+17,530 |
Jun18 |
140623 |
96.880 |
96.900 |
96.850 |
96.865 |
+0.010 |
70,050 |
146,728 |
+2,621 |
Sep18 |
140623 |
96.765 |
96.790 |
96.740 |
96.755 |
+0.010 |
51,106 |
71,991 |
+9,980 |
Dec18 |
140623 |
96.660 |
96.690 |
96.635 |
96.655 |
+0.015 |
49,796 |
92,800 |
+5,909 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140619 |
149~15 |
149~20 |
148~23 |
148~23 |
-0~10 |
25,726 |
8,217 |
-14,269 |
Sep14 |
140623 |
147~15 |
148~01 |
146~31 |
147~06 |
+0~02 |
103,986 |
473,342 |
-5,549 |
Dec14 |
140623 |
145~26 |
145~26 |
145~24 |
145~26 |
+0~02 |
|
|
|
Total Volume and Open Interest |
103,986 |
473,342 |
-9,869 |
30 Day Federal Funds(CBOT) |
Jun14 |
140623 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
2,941 |
32,319 |
+758 |
Jul14 |
140623 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
1,319 |
37,744 |
-833 |
Aug14 |
140623 |
99.895 |
99.895 |
99.890 |
99.895 |
+0.005 |
553 |
22,265 |
-152 |
Sep14 |
140623 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
1,159 |
28,017 |
+553 |
Oct14 |
140623 |
99.885 |
99.885 |
99.880 |
99.885 |
+0.005 |
226 |
17,813 |
-63 |
Nov14 |
140623 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
1,753 |
13,608 |
-155 |
Total Volume and Open Interest |
30,370 |
409,219 |
+1,876 |
3-Mth Euro-Yen(CME) |
Sep14 |
140623 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140623 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140623 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140623 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140623 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140623 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140623 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140623 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140623 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140623 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140620 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140620 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140620 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140620 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140620 |
99.79 |
99.79 |
99.79 |
99.79 |
0.00 |
0 |
1 |
+0 |
Dec15 |
140620 |
99.78 |
99.78 |
99.78 |
99.78 |
0.00 |
0 |
33 |
+0 |
Mar16 |
140620 |
99.64 |
99.64 |
99.64 |
99.64 |
0.00 |
|
|
|
Jun16 |
140620 |
99.50 |
99.50 |
99.50 |
99.50 |
0.00 |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140620 |
145.38 |
145.44 |
145.34 |
145.40 |
+0.05 |
691 |
17,112 |
-144 |
Dec14 |
140620 |
144.83 |
144.83 |
144.83 |
144.83 |
+0.05 |
0 |
1 |
+0 |
Mar15 |
140620 |
144.26 |
144.26 |
144.26 |
144.26 |
+0.05 |
|
|
|
Total Volume and Open Interest |
691 |
17,113 |
-144 |
Euro-Bund(EUREX) |
Sep14 |
140623 |
145.81 |
146.26 |
145.72 |
146.14 |
+0.31 |
596,496 |
1,279,737 |
+43,077 |
Dec14 |
140623 |
144.26 |
144.26 |
144.26 |
144.26 |
+0.30 |
0 |
29 |
+0 |
Mar15 |
140623 |
144.42 |
144.42 |
144.42 |
144.42 |
+0.31 |
1 |
1 |
+1 |
Total Volume and Open Interest |
596,497 |
1,279,767 |
+43,078 |
Euro-Bobl(EUREX) |
Sep14 |
140623 |
127.78 |
127.97 |
127.72 |
127.91 |
+0.12 |
409,148 |
848,356 |
-10,691 |
Dec14 |
140623 |
126.61 |
126.61 |
126.61 |
126.61 |
+0.12 |
0 |
10 |
+0 |
Mar15 |
140623 |
126.61 |
126.61 |
126.61 |
126.61 |
+0.12 |
|
|
|
Total Volume and Open Interest |
409,148 |
848,366 |
-10,691 |
3-Mth Euribor(EUREX) |
Jun14 |
140616 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
49 |
2,526 |
+0 |
Sep14 |
140623 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
3,944 |
+0 |
Dec14 |
140623 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
100 |
2,320 |
+0 |
Total Volume and Open Interest |
391 |
28,792 |
-9 |
Long Gilt(LIFFE) |
Jun14 |
140623 |
110~04 |
110~08 |
110~02 |
110~07 |
+0~10 |
15 |
16,741 |
-425 |
Sep14 |
140623 |
109~00 |
109~13 |
108~32 |
109~11 |
+0~10 |
132,752 |
371,213 |
-4,524 |
Total Volume and Open Interest |
132,767 |
387,954 |
-4,949 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140623 |
99.31 |
99.34 |
99.31 |
99.33 |
+0.01 |
72,213 |
415,987 |
+4,641 |
Dec14 |
140623 |
99.09 |
99.13 |
99.08 |
99.12 |
+0.03 |
83,243 |
407,455 |
+11,524 |
Mar15 |
140623 |
98.84 |
98.90 |
98.83 |
98.89 |
+0.04 |
61,455 |
334,904 |
-3,335 |
Jun15 |
140623 |
98.60 |
98.65 |
98.58 |
98.64 |
+0.03 |
31,926 |
263,026 |
-6,931 |
Sep15 |
140623 |
98.36 |
98.42 |
98.35 |
98.41 |
+0.04 |
44,952 |
248,550 |
+7,042 |
Dec15 |
140623 |
98.14 |
98.21 |
98.13 |
98.19 |
+0.04 |
41,720 |
250,672 |
+9,236 |
Total Volume and Open Interest |
488,894 |
2,821,086 |
+27,545 |
3-Mth Euribor(LIFFE) |
Sep14 |
140623 |
99.805 |
99.815 |
99.805 |
99.805 |
-0.005 |
49,198 |
496,465 |
+4,387 |
Dec14 |
140623 |
99.820 |
99.830 |
99.820 |
99.820 |
-0.005 |
36,872 |
436,034 |
+2,043 |
Mar15 |
140623 |
99.815 |
99.825 |
99.815 |
99.820 |
unch |
18,549 |
375,864 |
+11 |
Total Volume and Open Interest |
282,958 |
3,600,654 |
+11,665 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140623 |
97.34 |
97.35 |
97.33 |
97.34 |
-0.01 |
5,801 |
189,724 |
-1,097 |
Dec14 |
140623 |
97.36 |
97.36 |
97.34 |
97.36 |
unch |
13,772 |
209,007 |
+243 |
Mar15 |
140623 |
97.32 |
97.33 |
97.31 |
97.32 |
-0.01 |
21,885 |
188,346 |
+2,165 |
Jun15 |
140623 |
97.25 |
97.26 |
97.23 |
97.24 |
-0.02 |
22,862 |
135,424 |
+3,841 |
Sep15 |
140623 |
97.15 |
97.16 |
97.13 |
97.14 |
-0.01 |
14,744 |
100,665 |
+3,474 |
Dec15 |
140623 |
97.04 |
97.05 |
97.02 |
97.04 |
-0.01 |
9,413 |
65,511 |
+2,496 |
Mar16 |
140623 |
96.94 |
96.95 |
96.93 |
96.94 |
-0.01 |
4,010 |
36,695 |
+1,045 |
Jun16 |
140623 |
96.84 |
96.85 |
96.83 |
96.84 |
-0.01 |
3,698 |
12,414 |
+2,697 |
Sep16 |
140623 |
96.75 |
96.76 |
96.74 |
96.74 |
-0.03 |
113 |
3,324 |
+91 |
Dec16 |
140623 |
96.65 |
96.65 |
96.65 |
96.65 |
-0.02 |
22 |
468 |
+20 |
Total Volume and Open Interest |
96,330 |
941,838 |
+14,975 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140623 |
96.30 |
96.33 |
96.28 |
96.30 |
-0.01 |
74,272 |
581,441 |
-1,287 |
Dec14 |
140623 |
96.30 |
96.30 |
96.30 |
96.30 |
-0.01 |
|
|
|
Total Volume and Open Interest |
74,272 |
581,441 |
-1,287 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140623 |
97.22 |
97.24 |
97.19 |
97.20 |
-0.02 |
148,309 |
641,585 |
+24,178 |
Dec14 |
140623 |
97.20 |
97.20 |
97.20 |
97.20 |
-0.02 |
|
|
|
Total Volume and Open Interest |
148,309 |
641,585 |
+24,178 |
Gold(CMX) |
Jun14 |
140623 |
1312.3 |
1318.0 |
1312.3 |
1318.0 |
+1.8 |
601 |
502 |
-76 |
Aug14 |
140623 |
1314.9 |
1319.2 |
1310.4 |
1318.4 |
+1.8 |
237,994 |
257,124 |
+6,528 |
Oct14 |
140623 |
1314.5 |
1319.3 |
1311.0 |
1318.7 |
+1.7 |
1,121 |
12,668 |
+351 |
Dec14 |
140623 |
1316.1 |
1319.8 |
1311.5 |
1319.1 |
+1.7 |
3,712 |
56,457 |
-307 |
Feb15 |
140623 |
1315.7 |
1319.7 |
1312.4 |
1319.5 |
+1.7 |
240 |
7,394 |
+114 |
Apr15 |
140623 |
1318.1 |
1320.0 |
1318.1 |
1320.0 |
+1.7 |
11 |
7,963 |
-2 |
Jun15 |
140623 |
1320.6 |
1320.6 |
1319.7 |
1320.6 |
+1.7 |
63 |
7,302 |
+33 |
Aug15 |
140623 |
1320.6 |
1321.5 |
1320.6 |
1321.5 |
+1.8 |
45 |
4,897 |
+23 |
Oct15 |
140623 |
1322.5 |
1322.5 |
1322.5 |
1322.5 |
+1.8 |
3 |
640 |
+2 |
Dec15 |
140623 |
1319.8 |
1323.7 |
1319.8 |
1323.7 |
+1.8 |
537 |
12,480 |
-232 |
Feb16 |
140623 |
1324.5 |
1325.3 |
1324.5 |
1325.3 |
+1.8 |
0 |
848 |
+0 |
Apr16 |
140623 |
1327.2 |
1327.2 |
1327.2 |
1327.2 |
+1.8 |
|
|
|
Total Volume and Open Interest |
245,499 |
387,266 |
+6,168 |
Silver(CMX) |
Jul14 |
140623 |
2086.5 |
2094.5 |
2073.5 |
2091.6 |
-3.3 |
98,306 |
59,430 |
-4,128 |
Sep14 |
140623 |
2089.0 |
2098.5 |
2078.0 |
2096.4 |
-3.0 |
14,114 |
61,912 |
+5,012 |
Dec14 |
140623 |
2096.0 |
2103.5 |
2086.0 |
2101.5 |
-3.0 |
4,449 |
21,172 |
+809 |
Mar15 |
140623 |
2095.5 |
2107.0 |
2095.5 |
2106.5 |
-3.0 |
120 |
4,777 |
+51 |
May15 |
140623 |
2109.7 |
2109.7 |
2109.7 |
2109.7 |
-3.1 |
23 |
1,464 |
+0 |
Jul15 |
140623 |
2112.9 |
2112.9 |
2112.9 |
2112.9 |
-3.2 |
107 |
3,052 |
-26 |
Sep15 |
140623 |
2116.2 |
2116.2 |
2116.2 |
2116.2 |
-3.2 |
0 |
627 |
+0 |
Total Volume and Open Interest |
117,386 |
166,025 |
+1,850 |
Platinum(NYMEX) |
Jul14 |
140623 |
1456.7 |
1459.4 |
1441.2 |
1456.6 |
-0.7 |
14,648 |
36,899 |
-2,885 |
Oct14 |
140623 |
1457.0 |
1459.1 |
1442.1 |
1457.5 |
-0.7 |
4,460 |
29,329 |
+3,145 |
Jan15 |
140623 |
1450.0 |
1458.3 |
1447.1 |
1458.3 |
-0.6 |
16 |
345 |
+7 |
Apr15 |
140623 |
1458.3 |
1458.3 |
1458.3 |
1458.3 |
-0.6 |
0 |
3 |
+0 |
Total Volume and Open Interest |
19,124 |
66,579 |
+267 |
Palladium(NYMEX) |
Jun14 |
140623 |
814.00 |
823.60 |
814.00 |
823.60 |
+0.65 |
6 |
20 |
-28 |
Sep14 |
140623 |
821.65 |
823.50 |
810.50 |
822.65 |
+0.45 |
5,006 |
38,745 |
+636 |
Dec14 |
140623 |
820.00 |
822.65 |
810.70 |
822.65 |
+0.55 |
22 |
771 |
+6 |
Total Volume and Open Interest |
5,041 |
39,555 |
+616 |
Copper(CMX) |
Jul14 |
140623 |
311.75 |
316.35 |
311.70 |
314.95 |
+2.80 |
37,582 |
35,810 |
-5,170 |
Sep14 |
140623 |
310.65 |
315.50 |
310.65 |
314.20 |
+2.90 |
15,127 |
76,512 |
+2,254 |
Dec14 |
140623 |
310.45 |
315.00 |
310.30 |
313.85 |
+2.80 |
2,060 |
24,784 |
-26 |
Mar15 |
140623 |
313.15 |
314.10 |
313.15 |
313.85 |
+2.70 |
234 |
3,034 |
+41 |
May15 |
140623 |
313.05 |
314.10 |
313.05 |
314.00 |
+2.80 |
47 |
583 |
+4 |
Total Volume and Open Interest |
55,801 |
147,057 |
-2,866 |
DJIA Index(CBOT) |
Sep14 |
140623 |
16858 |
16907 |
16805 |
16840 |
-18 |
1,208 |
3,192 |
+903 |
Dec14 |
140623 |
16762 |
16775 |
16762 |
16762 |
-13 |
|
|
|
Mar15 |
140623 |
16683 |
16696 |
16683 |
16683 |
-13 |
|
|
|
Jun15 |
140623 |
16604 |
16617 |
16604 |
16604 |
-13 |
|
|
|
Total Volume and Open Interest |
2,458 |
9,066 |
+142 |
E-mini DJIA Index(CBOT) |
Jun14 |
140620 |
16904 |
16977 |
16904 |
16977 |
+61 |
39,780 |
49,758 |
-13,079 |
Sep14 |
140623 |
16855 |
16911 |
16808 |
16840 |
-18 |
113,707 |
119,536 |
+1,645 |
Dec14 |
140623 |
16768 |
16768 |
16755 |
16762 |
-13 |
21 |
46 |
+12 |
Mar15 |
140623 |
16683 |
16683 |
16683 |
16683 |
-13 |
|
|
|
Total Volume and Open Interest |
138,618 |
163,389 |
-4,294 |
S & P 500(CME) |
Sep14 |
140623 |
1952.60 |
1959.50 |
1950.20 |
1953.00 |
-0.20 |
7,892 |
121,740 |
+1,411 |
Dec14 |
140623 |
1945.30 |
1947.50 |
1943.50 |
1945.30 |
-0.20 |
0 |
4,741 |
+0 |
Mar15 |
140623 |
1937.90 |
1940.10 |
1936.10 |
1937.90 |
-0.20 |
186 |
579 |
+186 |
Jun15 |
140623 |
1931.60 |
1933.80 |
1929.80 |
1931.60 |
-0.20 |
|
|
|
Total Volume and Open Interest |
18,270 |
204,481 |
-2,067 |
S & P 500 E-Mini(Globex) |
Sep14 |
140623 |
1952.75 |
1959.75 |
1950.00 |
1953.00 |
-0.25 |
1,422,610 |
2,802,321 |
+74,034 |
Dec14 |
140623 |
1945.25 |
1952.25 |
1942.75 |
1945.25 |
-0.25 |
1,355 |
8,698 |
+438 |
Total Volume and Open Interest |
1,793,623 |
3,536,796 |
-35,126 |
NASDAQ 100(CME) |
Sep14 |
140623 |
3793.00 |
3805.80 |
3786.00 |
3794.50 |
+1.20 |
609 |
3,120 |
+421 |
Dec14 |
140623 |
3788.00 |
3788.00 |
3787.30 |
3788.00 |
+0.70 |
0 |
1 |
+0 |
Mar15 |
140623 |
3781.00 |
3781.00 |
3779.80 |
3781.00 |
+1.20 |
|
|
|
Total Volume and Open Interest |
609 |
3,121 |
-11,956 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140623 |
3792.30 |
3807.30 |
3785.30 |
3794.50 |
+1.20 |
218,554 |
338,706 |
+3,592 |
Dec14 |
140623 |
3786.50 |
3798.30 |
3779.50 |
3788.00 |
+0.70 |
49 |
78 |
-6 |
Total Volume and Open Interest |
259,206 |
485,925 |
-20,473 |
S & P Midcap 400(CME) |
Sep14 |
140623 |
1420.20 |
1421.30 |
1420.20 |
1420.20 |
-1.10 |
0 |
164 |
+0 |
Dec14 |
140623 |
1416.10 |
1417.20 |
1416.10 |
1416.10 |
-1.10 |
|
|
|
Mar15 |
140623 |
1412.10 |
1413.20 |
1412.10 |
1412.10 |
-1.10 |
|
|
|
Total Volume and Open Interest |
0 |
1,983 |
+158 |
Volatility Index(CBOE) |
Jun14 |
140617 |
13.05 |
13.05 |
12.25 |
12.35 |
-0.70 |
71,745 |
120,602 |
-17,801 |
Jul14 |
140623 |
12.75 |
12.97 |
12.50 |
12.60 |
-0.30 |
61,730 |
216,180 |
+5,338 |
Aug14 |
140623 |
13.80 |
13.95 |
13.60 |
13.70 |
-0.20 |
34,279 |
57,882 |
+5,391 |
Sep14 |
140623 |
14.77 |
14.85 |
14.55 |
14.60 |
-0.15 |
14,789 |
52,390 |
+464 |
Total Volume and Open Interest |
144,251 |
418,342 |
+16,164 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140623 |
15470 |
15475 |
15295 |
15350 |
-110 |
11,128 |
57,870 |
-516 |
Dec14 |
140623 |
15310 |
15310 |
15310 |
15310 |
-95 |
12 |
11 |
+11 |
Total Volume and Open Interest |
11,140 |
57,881 |
-505 |
Nikkei 225(SGX) |
Sep14 |
140623 |
15325 |
15350 |
15265 |
15350 |
-20 |
53,339 |
249,249 |
+0 |
Dec14 |
140623 |
15270 |
15270 |
15270 |
15270 |
-20 |
11 |
27,156 |
+0 |
Mar15 |
140620 |
15275 |
15275 |
15275 |
15275 |
+50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
53,422 |
288,769 |
+3,884 |
CAC 40(EURONEXT) |
Jul14 |
140623 |
4538.5 |
4542.5 |
4486.0 |
4508.5 |
-24.5 |
72,067 |
238,820 |
+55,756 |
Aug14 |
140623 |
4539.5 |
4542.5 |
4493.0 |
4509.5 |
-24.5 |
102 |
1,196 |
+981 |
Sep14 |
140623 |
4540.0 |
4540.0 |
4490.0 |
4510.5 |
-25.0 |
1,112 |
21,061 |
+16,058 |
Total Volume and Open Interest |
186,687 |
483,566 |
+11,350 |
Hang Seng Index(HKFE) |
Jun14 |
140623 |
23174 |
23477 |
22747 |
22766 |
-405 |
44,172 |
112,510 |
-2,821 |
Jul14 |
140623 |
23067 |
23355 |
22625 |
22640 |
-405 |
1,898 |
7,566 |
+1,265 |
Total Volume and Open Interest |
46,188 |
123,831 |
-1,548 |
DAX(EUREX) |
Jun14 |
140620 |
9994.0 |
10049.0 |
9990.0 |
10018.0 |
+13.0 |
136,360 |
53,205 |
-24,568 |
Sep14 |
140623 |
10012.5 |
10020.5 |
9881.0 |
9932.5 |
-73.5 |
49,465 |
126,863 |
+10,535 |
Dec14 |
140623 |
10017.0 |
10017.5 |
9900.0 |
9938.5 |
-73.5 |
282 |
978 |
+70 |
Total Volume and Open Interest |
134,527 |
172,372 |
+1,931 |
FT-SE 100(EURONEXT) |
Sep14 |
140623 |
6781.00 |
6790.00 |
6737.00 |
6752.00 |
-29.50 |
84,837 |
597,417 |
+50,876 |
Dec14 |
140623 |
6726.50 |
6726.50 |
6726.50 |
6726.50 |
-28.50 |
1 |
10,317 |
-4 |
Mar15 |
140623 |
6680.50 |
6680.50 |
6680.50 |
6680.50 |
-29.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
96,716 |
672,207 |
-90,018 |
SPI 200(SFE) |
Sep14 |
140623 |
5379.0 |
5428.0 |
5373.0 |
5409.0 |
+29.0 |
38,962 |
221,821 |
+13,718 |
Dec14 |
140623 |
5423.0 |
5423.0 |
5407.0 |
5407.0 |
+27.0 |
87 |
3,025 |
-34 |
Mar15 |
140623 |
5372.0 |
5372.0 |
5372.0 |
5372.0 |
+27.0 |
0 |
2,522 |
-58 |
Total Volume and Open Interest |
47,419 |
293,978 |
-31,547 |
FTSE MIB(ISE) |
Sep14 |
140623 |
21980.00 |
22000.00 |
21655.00 |
21713.00 |
-233.00 |
21,323 |
51,082 |
+3,815 |
Dec14 |
140623 |
21825.00 |
21825.00 |
21590.00 |
21603.00 |
-233.00 |
20 |
40 |
+6 |
Mar15 |
140623 |
21605.00 |
21605.00 |
21605.00 |
21605.00 |
-229.00 |
|
|
|
Total Volume and Open Interest |
54,224 |
69,497 |
-217 |
KOSPI 200(KFE) |
Sep14 |
140623 |
256.55 |
258.75 |
256.40 |
258.10 |
+1.60 |
123,961 |
98,687 |
-1,041 |
Dec14 |
140623 |
258.00 |
260.10 |
258.00 |
259.45 |
+1.40 |
122 |
920 |
+30 |
Mar15 |
140623 |
258.95 |
258.95 |
258.95 |
258.95 |
-1.05 |
1 |
418 |
+0 |
Total Volume and Open Interest |
124,084 |
100,025 |
-1,011 |
GSCI(CME) |
Jul14 |
140623 |
665.25 |
669.25 |
665.25 |
665.25 |
-3.70 |
109 |
9,445 |
-21 |
Aug14 |
140623 |
661.15 |
664.75 |
661.15 |
661.15 |
-3.30 |
51 |
65 |
+49 |
Sep14 |
140623 |
657.65 |
661.00 |
657.50 |
657.65 |
-3.20 |
|
|
|
Total Volume and Open Interest |
160 |
9,510 |
+28 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|