|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 24, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140624 |
1423.00 |
1423.00 |
1407.00 |
1413.50 |
-11.25 |
62,962 |
83,706 |
-10,978 |
Aug14 |
140624 |
1364.25 |
1364.75 |
1351.00 |
1357.75 |
-7.75 |
24,350 |
49,180 |
-733 |
Sep14 |
140624 |
1264.25 |
1267.50 |
1255.00 |
1260.75 |
-6.75 |
3,610 |
18,729 |
-145 |
Nov14 |
140624 |
1229.75 |
1232.00 |
1218.25 |
1224.50 |
-9.25 |
60,294 |
358,169 |
+3,622 |
Jan15 |
140624 |
1235.50 |
1240.50 |
1225.00 |
1231.25 |
-9.25 |
5,355 |
34,408 |
-768 |
Mar15 |
140624 |
1240.25 |
1246.00 |
1231.25 |
1236.75 |
-9.25 |
2,517 |
20,059 |
-42 |
May15 |
140624 |
1246.50 |
1246.50 |
1233.75 |
1238.25 |
-9.75 |
1,921 |
10,529 |
-124 |
Jul15 |
140624 |
1247.25 |
1253.75 |
1239.50 |
1243.25 |
-10.50 |
615 |
10,184 |
-34 |
Aug15 |
140624 |
1227.50 |
1235.50 |
1224.50 |
1226.25 |
-9.25 |
2 |
257 |
+1 |
Sep15 |
140624 |
1204.00 |
1211.75 |
1204.00 |
1204.00 |
-7.75 |
3 |
30 |
+0 |
Nov15 |
140624 |
1194.50 |
1200.00 |
1190.00 |
1193.75 |
-6.25 |
425 |
19,172 |
+62 |
Jan16 |
140624 |
1197.25 |
1203.50 |
1197.25 |
1197.25 |
-6.25 |
2 |
61 |
+1 |
Mar16 |
140624 |
1196.00 |
1202.00 |
1196.00 |
1196.00 |
-6.00 |
0 |
10 |
+0 |
May16 |
140624 |
1195.25 |
1201.25 |
1195.25 |
1195.25 |
-6.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
162,063 |
604,810 |
-9,134 |
Soybean Meal(CBOT) |
Jul14 |
140624 |
455.70 |
455.70 |
447.60 |
448.40 |
-7.40 |
41,777 |
43,314 |
-11,065 |
Aug14 |
140624 |
437.60 |
437.90 |
431.50 |
433.10 |
-4.50 |
18,225 |
50,063 |
+1,603 |
Sep14 |
140624 |
413.40 |
413.40 |
406.00 |
407.30 |
-6.00 |
3,134 |
17,884 |
+583 |
Oct14 |
140624 |
395.90 |
396.50 |
388.80 |
389.10 |
-7.40 |
2,222 |
16,354 |
+382 |
Dec14 |
140624 |
393.40 |
393.70 |
386.50 |
387.10 |
-7.50 |
26,824 |
151,216 |
+5,219 |
Jan15 |
140624 |
391.00 |
392.50 |
385.00 |
385.50 |
-7.00 |
1,002 |
12,995 |
+47 |
Mar15 |
140624 |
391.40 |
393.40 |
385.90 |
386.40 |
-7.00 |
815 |
9,021 |
-171 |
May15 |
140624 |
390.90 |
393.30 |
385.60 |
386.20 |
-7.10 |
607 |
7,999 |
+139 |
Jul15 |
140624 |
393.00 |
393.50 |
386.00 |
386.50 |
-7.00 |
84 |
7,257 |
-7 |
Aug15 |
140624 |
385.60 |
390.30 |
383.00 |
383.60 |
-6.70 |
20 |
1,072 |
+12 |
Total Volume and Open Interest |
94,813 |
319,678 |
-3,239 |
Soybean Oil(CBOT) |
Jul14 |
140624 |
40.66 |
41.00 |
40.37 |
40.97 |
+0.29 |
33,217 |
43,823 |
-10,709 |
Aug14 |
140624 |
40.77 |
41.11 |
40.48 |
41.07 |
+0.29 |
19,559 |
41,893 |
+290 |
Sep14 |
140624 |
40.77 |
41.17 |
40.52 |
41.14 |
+0.37 |
4,033 |
20,630 |
+203 |
Oct14 |
140624 |
40.60 |
41.09 |
40.40 |
41.06 |
+0.45 |
2,088 |
15,853 |
-121 |
Dec14 |
140624 |
40.62 |
41.19 |
40.47 |
41.17 |
+0.51 |
29,953 |
173,600 |
-68 |
Jan15 |
140624 |
40.83 |
41.36 |
40.65 |
41.34 |
+0.53 |
973 |
12,585 |
+2 |
Mar15 |
140624 |
41.06 |
41.61 |
40.91 |
41.58 |
+0.53 |
678 |
7,879 |
+59 |
May15 |
140624 |
41.20 |
41.79 |
41.14 |
41.77 |
+0.54 |
689 |
4,693 |
+100 |
Jul15 |
140624 |
41.46 |
42.02 |
41.30 |
41.98 |
+0.56 |
259 |
3,127 |
-31 |
Aug15 |
140624 |
41.47 |
41.97 |
41.37 |
41.95 |
+0.58 |
118 |
845 |
+50 |
Total Volume and Open Interest |
91,961 |
327,724 |
-10,151 |
Canola(WCE) |
Jul14 |
140624 |
476.4 |
480.5 |
472.1 |
477.2 |
-0.2 |
6,300 |
18,303 |
-7,208 |
Nov14 |
140624 |
464.4 |
469.8 |
460.4 |
465.7 |
+1.3 |
8,279 |
96,530 |
+1,006 |
Jan15 |
140624 |
467.7 |
473.2 |
464.4 |
469.4 |
+1.6 |
3,604 |
26,596 |
-102 |
Mar15 |
140624 |
465.8 |
473.0 |
465.8 |
470.2 |
+1.6 |
1,250 |
11,389 |
+310 |
May15 |
140624 |
466.6 |
474.0 |
466.6 |
471.4 |
+2.3 |
821 |
5,579 |
+217 |
Total Volume and Open Interest |
21,256 |
162,707 |
-5,167 |
Corn(CBOT) |
Jul14 |
140624 |
444.75 |
445.00 |
439.50 |
443.00 |
-1.50 |
112,310 |
193,279 |
-38,265 |
Sep14 |
140624 |
439.00 |
439.50 |
433.25 |
436.75 |
-2.25 |
66,347 |
452,247 |
-3,617 |
Dec14 |
140624 |
442.50 |
443.00 |
436.75 |
440.75 |
-1.75 |
80,151 |
523,468 |
+7,746 |
Mar15 |
140624 |
452.75 |
453.00 |
447.25 |
451.25 |
-1.50 |
9,042 |
77,216 |
+1,205 |
May15 |
140624 |
459.75 |
460.00 |
455.00 |
458.50 |
-1.50 |
1,977 |
17,623 |
+308 |
Jul15 |
140624 |
466.00 |
466.75 |
461.75 |
465.25 |
-1.50 |
2,908 |
38,078 |
+120 |
Sep15 |
140624 |
457.75 |
461.50 |
457.00 |
460.50 |
-1.00 |
744 |
7,306 |
+192 |
Dec15 |
140624 |
456.25 |
457.50 |
452.00 |
456.75 |
unch |
3,126 |
51,890 |
+865 |
Mar16 |
140624 |
461.50 |
466.00 |
461.50 |
466.00 |
+0.50 |
27 |
1,076 |
+6 |
May16 |
140624 |
468.75 |
472.75 |
468.75 |
471.75 |
+1.00 |
8 |
269 |
-1 |
Total Volume and Open Interest |
276,772 |
1,365,438 |
-31,532 |
Wheat(CBOT) |
Jul14 |
140624 |
579.75 |
580.00 |
570.00 |
571.00 |
-8.75 |
36,985 |
46,079 |
-28,788 |
Sep14 |
140624 |
589.25 |
589.50 |
579.25 |
580.75 |
-8.25 |
36,773 |
174,744 |
+5,971 |
Dec14 |
140624 |
613.50 |
613.50 |
601.25 |
602.50 |
-9.75 |
15,548 |
99,875 |
+452 |
Mar15 |
140624 |
633.75 |
634.50 |
623.25 |
625.25 |
-9.25 |
3,258 |
29,102 |
+441 |
May15 |
140624 |
642.25 |
647.25 |
638.25 |
639.25 |
-8.00 |
1,553 |
6,272 |
+1,091 |
Jul15 |
140624 |
652.00 |
656.25 |
646.75 |
649.50 |
-6.75 |
875 |
20,903 |
-1 |
Total Volume and Open Interest |
95,089 |
382,394 |
-20,826 |
Wheat(KCBT) |
Jul14 |
140624 |
714.00 |
714.00 |
704.75 |
705.50 |
-8.50 |
9,334 |
15,693 |
-3,570 |
Sep14 |
140624 |
713.50 |
713.50 |
702.75 |
703.75 |
-9.00 |
8,756 |
65,383 |
+775 |
Dec14 |
140624 |
720.00 |
720.25 |
709.75 |
710.75 |
-9.50 |
5,529 |
42,473 |
+630 |
Mar15 |
140624 |
723.00 |
723.50 |
714.00 |
714.00 |
-9.50 |
301 |
5,536 |
+56 |
May15 |
140624 |
722.00 |
722.00 |
711.00 |
711.25 |
-9.75 |
1,080 |
1,924 |
+501 |
Jul15 |
140624 |
704.75 |
709.25 |
700.00 |
700.25 |
-9.00 |
230 |
5,564 |
+94 |
Total Volume and Open Interest |
25,248 |
137,368 |
-1,517 |
Wheat(MGE) |
Jul14 |
140624 |
685.00 |
685.50 |
676.00 |
676.50 |
-8.75 |
7,332 |
9,913 |
-1,584 |
Sep14 |
140624 |
691.00 |
691.25 |
682.25 |
683.50 |
-7.50 |
6,696 |
29,912 |
+1,128 |
Dec14 |
140624 |
698.50 |
701.75 |
693.00 |
694.00 |
-8.50 |
2,320 |
20,890 |
+145 |
Mar15 |
140624 |
709.50 |
711.00 |
703.75 |
704.00 |
-7.50 |
327 |
5,442 |
-43 |
May15 |
140624 |
716.00 |
716.50 |
710.75 |
710.75 |
-5.25 |
105 |
659 |
+12 |
Total Volume and Open Interest |
16,847 |
67,368 |
-316 |
Oats(CBOT) |
Jul14 |
140624 |
336.50 |
340.00 |
335.00 |
339.50 |
+2.75 |
627 |
1,205 |
-230 |
Sep14 |
140624 |
335.00 |
340.25 |
334.00 |
334.50 |
-2.50 |
340 |
1,505 |
+65 |
Dec14 |
140624 |
332.50 |
335.00 |
330.50 |
332.00 |
-1.00 |
646 |
4,955 |
+201 |
Mar15 |
140624 |
331.75 |
331.75 |
328.75 |
328.75 |
unch |
27 |
295 |
+20 |
Total Volume and Open Interest |
1,640 |
7,972 |
+56 |
Rough Rice(CBOT) |
Jul14 |
140624 |
14.65 |
14.82 |
14.65 |
14.79 |
+0.16 |
279 |
2,542 |
-346 |
Sep14 |
140624 |
13.76 |
13.80 |
13.69 |
13.69 |
-0.07 |
305 |
4,613 |
+167 |
Nov14 |
140624 |
13.98 |
13.99 |
13.90 |
13.90 |
-0.06 |
62 |
1,927 |
+39 |
Jan15 |
140624 |
14.10 |
14.11 |
14.06 |
14.06 |
-0.05 |
0 |
43 |
+0 |
Total Volume and Open Interest |
646 |
9,212 |
-140 |
Live Cattle(CME) |
Jun14 |
140624 |
148.150 |
151.150 |
147.900 |
151.150 |
+3.000 |
2,211 |
6,228 |
-1,011 |
Aug14 |
140624 |
147.000 |
149.825 |
146.935 |
149.735 |
+2.800 |
19,915 |
172,571 |
-2,512 |
Oct14 |
140624 |
150.400 |
152.825 |
150.185 |
152.785 |
+2.335 |
9,683 |
79,927 |
+1,387 |
Dec14 |
140624 |
151.880 |
153.950 |
151.750 |
153.935 |
+2.235 |
4,592 |
50,621 |
+296 |
Feb15 |
140624 |
152.900 |
154.300 |
152.800 |
154.235 |
+1.500 |
2,089 |
23,434 |
+302 |
Apr15 |
140624 |
154.000 |
155.100 |
153.985 |
155.100 |
+1.250 |
1,063 |
14,072 |
+362 |
Total Volume and Open Interest |
39,887 |
352,084 |
-1,137 |
Feeder Cattle(CME) |
Aug14 |
140624 |
208.550 |
210.900 |
208.550 |
210.630 |
+2.730 |
3,201 |
25,215 |
-185 |
Sep14 |
140624 |
209.830 |
212.300 |
209.830 |
212.200 |
+2.900 |
670 |
5,985 |
+57 |
Oct14 |
140624 |
209.850 |
212.450 |
209.850 |
212.350 |
+2.900 |
1,356 |
7,962 |
+223 |
Nov14 |
140624 |
209.500 |
211.785 |
209.350 |
211.600 |
+2.770 |
655 |
4,771 |
+74 |
Jan15 |
140624 |
204.685 |
207.350 |
204.550 |
207.285 |
+2.905 |
613 |
4,341 |
+238 |
Mar15 |
140624 |
203.850 |
205.950 |
203.850 |
205.500 |
+2.450 |
119 |
1,029 |
-20 |
Apr15 |
140624 |
204.350 |
206.000 |
204.185 |
205.500 |
+2.400 |
24 |
260 |
-7 |
Total Volume and Open Interest |
6,655 |
49,691 |
+387 |
Lean Hogs(CME) |
Jul14 |
140624 |
128.350 |
131.100 |
128.350 |
130.435 |
+2.135 |
7,916 |
31,928 |
-1,793 |
Aug14 |
140624 |
129.350 |
131.900 |
129.250 |
131.075 |
+2.090 |
14,302 |
88,247 |
-1,533 |
Oct14 |
140624 |
110.950 |
111.950 |
110.850 |
111.785 |
+1.035 |
3,830 |
50,766 |
+481 |
Dec14 |
140624 |
97.100 |
97.950 |
97.080 |
97.900 |
+0.950 |
1,479 |
41,435 |
+237 |
Feb15 |
140624 |
92.450 |
92.900 |
92.000 |
92.600 |
+0.400 |
338 |
16,153 |
+95 |
Apr15 |
140624 |
90.500 |
91.000 |
90.250 |
90.980 |
+0.630 |
152 |
8,914 |
+87 |
May15 |
140624 |
93.400 |
93.430 |
93.000 |
93.000 |
unch |
9 |
556 |
+2 |
Jun15 |
140624 |
94.785 |
95.300 |
94.480 |
94.750 |
+0.250 |
56 |
4,471 |
+18 |
Total Volume and Open Interest |
28,159 |
243,550 |
-2,391 |
Class III Milk(CME) |
Jun14 |
140624 |
21.31 |
21.38 |
21.31 |
21.35 |
+0.02 |
82 |
4,681 |
-20 |
Jul14 |
140624 |
21.93 |
22.03 |
21.76 |
21.95 |
+0.07 |
143 |
4,085 |
+2 |
Aug14 |
140624 |
21.72 |
21.94 |
21.65 |
21.82 |
+0.16 |
116 |
3,524 |
+35 |
Sep14 |
140624 |
21.75 |
21.90 |
21.64 |
21.77 |
+0.12 |
48 |
2,912 |
+16 |
Oct14 |
140624 |
21.39 |
21.50 |
21.31 |
21.45 |
+0.23 |
25 |
2,634 |
+7 |
Total Volume and Open Interest |
579 |
26,679 |
+135 |
Cocoa(ICE) |
Jul14 |
140624 |
3093 |
3093 |
3052 |
3056 |
-40 |
208 |
572 |
-173 |
Sep14 |
140624 |
3078 |
3083 |
3041 |
3043 |
-37 |
14,030 |
116,251 |
+798 |
Dec14 |
140624 |
3083 |
3083 |
3045 |
3047 |
-36 |
3,316 |
56,130 |
+266 |
Mar15 |
140624 |
3080 |
3081 |
3044 |
3045 |
-36 |
1,492 |
30,694 |
+157 |
May15 |
140624 |
3050 |
3050 |
3049 |
3049 |
-36 |
152 |
7,181 |
+81 |
Jul15 |
140624 |
3054 |
3054 |
3047 |
3047 |
-34 |
47 |
4,024 |
+20 |
Sep15 |
140624 |
3045 |
3045 |
3045 |
3045 |
-33 |
7 |
990 |
+3 |
Total Volume and Open Interest |
19,276 |
217,166 |
+1,173 |
Coffee "C"(ICE) |
Jul14 |
140624 |
174.85 |
175.30 |
171.00 |
174.15 |
-0.95 |
373 |
478 |
-718 |
Sep14 |
140624 |
177.80 |
178.45 |
172.50 |
176.25 |
-1.15 |
13,385 |
86,041 |
+141 |
Dec14 |
140624 |
181.25 |
181.75 |
176.05 |
179.80 |
-1.20 |
2,241 |
36,329 |
+190 |
Mar15 |
140624 |
184.50 |
185.00 |
179.20 |
182.90 |
-1.20 |
479 |
19,279 |
+161 |
May15 |
140624 |
185.00 |
185.95 |
181.00 |
184.70 |
-1.10 |
52 |
4,647 |
-4 |
Jul15 |
140624 |
186.65 |
186.65 |
182.10 |
185.50 |
-1.10 |
19 |
1,507 |
+3 |
Total Volume and Open Interest |
16,618 |
156,130 |
-196 |
Orange Juice(ICE) |
Jul14 |
140624 |
157.10 |
157.10 |
147.55 |
150.45 |
-7.05 |
1,667 |
4,362 |
-1,296 |
Sep14 |
140624 |
161.40 |
161.40 |
151.40 |
154.10 |
-7.30 |
1,231 |
11,537 |
+935 |
Nov14 |
140624 |
162.30 |
162.65 |
154.00 |
156.35 |
-6.95 |
31 |
1,056 |
+4 |
Jan15 |
140624 |
162.50 |
162.50 |
156.75 |
158.65 |
-5.95 |
19 |
415 |
+1 |
Mar15 |
140624 |
164.70 |
164.70 |
160.00 |
160.55 |
-5.20 |
14 |
106 |
+14 |
May15 |
140624 |
168.50 |
168.50 |
163.05 |
163.05 |
-5.70 |
7 |
7 |
+7 |
Total Volume and Open Interest |
2,969 |
17,483 |
-335 |
Sugar #11(ICE) |
Jul14 |
140624 |
17.80 |
17.88 |
17.66 |
17.81 |
-0.04 |
29,320 |
69,943 |
-8,004 |
Oct14 |
140624 |
18.61 |
18.71 |
18.47 |
18.69 |
-0.02 |
57,958 |
488,752 |
+2,572 |
Mar15 |
140624 |
19.60 |
19.71 |
19.46 |
19.70 |
unch |
19,472 |
175,490 |
+447 |
May15 |
140624 |
19.55 |
19.68 |
19.43 |
19.67 |
unch |
6,625 |
33,725 |
+1,227 |
Jul15 |
140624 |
19.57 |
19.62 |
19.38 |
19.62 |
unch |
4,790 |
60,773 |
+1,672 |
Oct15 |
140624 |
19.62 |
19.74 |
19.51 |
19.72 |
-0.02 |
1,716 |
24,626 |
+116 |
Mar16 |
140624 |
19.90 |
20.02 |
19.82 |
20.00 |
-0.03 |
564 |
13,164 |
-56 |
May16 |
140624 |
19.90 |
19.91 |
19.90 |
19.91 |
-0.03 |
202 |
2,536 |
-22 |
Total Volume and Open Interest |
120,873 |
880,683 |
-2,007 |
London Cocoa(LCE) |
Jul14 |
140624 |
1950 |
1951 |
1932 |
1940 |
-8 |
4,535 |
37,260 |
-911 |
Sep14 |
140624 |
1924 |
1925 |
1908 |
1910 |
-13 |
5,001 |
83,491 |
+593 |
Dec14 |
140624 |
1910 |
1911 |
1894 |
1896 |
-14 |
2,039 |
58,932 |
+583 |
Mar15 |
140624 |
1901 |
1902 |
1886 |
1888 |
-14 |
2,120 |
66,337 |
+211 |
May15 |
140624 |
1896 |
1897 |
1882 |
1883 |
-14 |
2,135 |
20,619 |
+16 |
Jul15 |
140624 |
1890 |
1891 |
1877 |
1877 |
-14 |
197 |
2,132 |
+2 |
Sep15 |
140624 |
1884 |
1884 |
1870 |
1870 |
-14 |
0 |
1,407 |
+0 |
Total Volume and Open Interest |
16,033 |
271,723 |
+494 |
London Sugar(LCE) |
Aug14 |
140624 |
489.10 |
491.40 |
487.00 |
490.10 |
+0.30 |
3,504 |
31,617 |
-3,615 |
Oct14 |
140624 |
492.60 |
493.90 |
489.10 |
493.40 |
+0.40 |
2,304 |
31,220 |
+282 |
Dec14 |
140624 |
502.50 |
504.30 |
499.90 |
503.90 |
+0.80 |
432 |
9,873 |
+294 |
Mar15 |
140624 |
512.60 |
514.00 |
509.40 |
513.80 |
+0.90 |
411 |
7,405 |
+146 |
May15 |
140624 |
515.20 |
517.80 |
515.20 |
517.80 |
+0.50 |
72 |
2,610 |
+45 |
Total Volume and Open Interest |
6,817 |
85,420 |
-2,863 |
Cotton(ICE) |
Jul14 |
140624 |
84.36 |
85.30 |
81.33 |
81.81 |
-5.71 |
7,421 |
13,007 |
-5,553 |
Oct14 |
140624 |
78.12 |
78.12 |
76.45 |
76.55 |
-1.65 |
26 |
209 |
+6 |
Dec14 |
140624 |
77.55 |
77.68 |
76.38 |
76.49 |
-1.19 |
10,313 |
123,351 |
-587 |
Mar15 |
140624 |
78.50 |
78.64 |
77.63 |
77.73 |
-1.05 |
1,059 |
16,324 |
+159 |
May15 |
140624 |
79.38 |
79.38 |
78.45 |
78.66 |
-0.86 |
124 |
1,049 |
+14 |
Jul15 |
140624 |
79.46 |
79.56 |
78.95 |
79.34 |
-0.68 |
117 |
1,493 |
+70 |
Total Volume and Open Interest |
19,149 |
157,280 |
-5,828 |
Lumber(CME) |
Jul14 |
140624 |
332.0 |
337.0 |
329.6 |
331.0 |
-0.6 |
488 |
1,122 |
-162 |
Sep14 |
140624 |
332.7 |
337.5 |
328.9 |
333.3 |
+1.3 |
627 |
3,198 |
-84 |
Nov14 |
140624 |
335.1 |
338.0 |
330.0 |
330.7 |
-2.3 |
71 |
363 |
+41 |
Jan15 |
140624 |
335.7 |
342.0 |
335.7 |
335.7 |
-2.3 |
2 |
21 |
+1 |
Total Volume and Open Interest |
1,188 |
4,708 |
-204 |
Crude Oil(NYM) |
Aug14 |
140624 |
106.02 |
106.46 |
105.25 |
106.03 |
-0.14 |
213,130 |
309,058 |
-3,286 |
Sep14 |
140624 |
105.23 |
105.70 |
104.52 |
105.32 |
-0.10 |
70,833 |
191,861 |
+4,942 |
Oct14 |
140624 |
104.20 |
104.68 |
103.48 |
104.35 |
-0.03 |
36,360 |
133,918 |
+7,242 |
Nov14 |
140624 |
103.06 |
103.70 |
102.63 |
103.40 |
+0.03 |
20,751 |
70,660 |
+4,401 |
Dec14 |
140624 |
102.29 |
102.77 |
101.58 |
102.52 |
+0.10 |
51,854 |
231,327 |
+1,480 |
Jan15 |
140624 |
100.76 |
101.86 |
100.76 |
101.65 |
+0.15 |
6,744 |
68,379 |
+216 |
Feb15 |
140624 |
100.64 |
100.98 |
100.60 |
100.79 |
+0.19 |
1,548 |
35,431 |
+7 |
Mar15 |
140624 |
99.47 |
100.12 |
99.47 |
99.96 |
+0.21 |
4,301 |
64,428 |
+80 |
Apr15 |
140624 |
98.81 |
99.23 |
98.81 |
99.11 |
+0.22 |
630 |
24,764 |
+41 |
May15 |
140624 |
98.08 |
98.43 |
98.08 |
98.31 |
+0.23 |
890 |
23,363 |
-97 |
Jun15 |
140624 |
97.13 |
97.71 |
97.08 |
97.58 |
+0.23 |
11,556 |
102,201 |
+1,238 |
Jul15 |
140624 |
96.79 |
96.79 |
96.79 |
96.79 |
+0.23 |
937 |
23,816 |
+10 |
Aug15 |
140624 |
95.48 |
96.16 |
95.48 |
96.11 |
+0.23 |
349 |
20,537 |
+69 |
Sep15 |
140624 |
95.58 |
95.63 |
95.54 |
95.54 |
+0.23 |
1,428 |
27,858 |
+336 |
Oct15 |
140624 |
95.03 |
95.03 |
95.03 |
95.03 |
+0.22 |
451 |
19,789 |
+210 |
Nov15 |
140624 |
94.68 |
94.68 |
94.61 |
94.62 |
+0.21 |
896 |
20,410 |
+519 |
Total Volume and Open Interest |
458,700 |
1,704,662 |
-5,272 |
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 |
140624 |
106.000 |
106.475 |
105.275 |
106.025 |
-0.150 |
4,718 |
3,268 |
+142 |
Sep14 |
140624 |
105.125 |
105.700 |
104.625 |
105.325 |
-0.100 |
129 |
951 |
+35 |
Oct14 |
140624 |
103.950 |
104.650 |
103.950 |
104.350 |
-0.025 |
77 |
1,206 |
+8 |
Nov14 |
140624 |
103.325 |
103.400 |
103.325 |
103.400 |
+0.025 |
41 |
215 |
-22 |
Dec14 |
140624 |
102.525 |
102.700 |
102.375 |
102.525 |
+0.100 |
9 |
1,117 |
+8 |
Jan15 |
140624 |
101.650 |
101.650 |
101.650 |
101.650 |
+0.150 |
0 |
17 |
+0 |
Feb15 |
140624 |
100.800 |
100.800 |
100.800 |
100.800 |
+0.200 |
0 |
1 |
+0 |
Mar15 |
140624 |
99.950 |
99.950 |
99.950 |
99.950 |
+0.200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,979 |
6,857 |
+175 |
NY Harbor ULSD(NYM) |
Jul14 |
140624 |
303.64 |
305.53 |
302.44 |
304.16 |
+0.90 |
28,660 |
37,556 |
-5,477 |
Aug14 |
140624 |
304.39 |
306.24 |
303.16 |
304.90 |
+0.85 |
39,360 |
70,901 |
+3,786 |
Sep14 |
140624 |
304.67 |
306.91 |
304.00 |
305.63 |
+0.82 |
12,262 |
40,881 |
+908 |
Oct14 |
140624 |
305.40 |
307.63 |
305.08 |
306.36 |
+0.75 |
6,306 |
25,111 |
+1,064 |
Nov14 |
140624 |
305.93 |
308.15 |
305.93 |
307.02 |
+0.72 |
5,160 |
16,911 |
-652 |
Dec14 |
140624 |
306.37 |
308.26 |
305.93 |
307.26 |
+0.72 |
6,917 |
33,410 |
-688 |
Jan15 |
140624 |
306.68 |
308.03 |
306.30 |
307.26 |
+0.74 |
1,318 |
14,235 |
+634 |
Feb15 |
140624 |
305.89 |
307.24 |
305.89 |
306.33 |
+0.82 |
490 |
6,386 |
-130 |
Mar15 |
140624 |
304.66 |
305.46 |
304.32 |
304.63 |
+0.86 |
1,217 |
8,111 |
-143 |
Apr15 |
140624 |
302.30 |
302.88 |
301.98 |
302.31 |
+0.79 |
333 |
5,377 |
+203 |
May15 |
140624 |
300.37 |
300.66 |
300.22 |
300.29 |
+0.77 |
441 |
3,460 |
+7 |
Jun15 |
140624 |
297.88 |
299.15 |
297.88 |
298.51 |
+0.72 |
453 |
15,388 |
+44 |
Jul15 |
140624 |
297.46 |
298.24 |
297.33 |
297.33 |
+0.63 |
61 |
1,788 |
+16 |
Aug15 |
140624 |
296.31 |
296.31 |
296.31 |
296.31 |
+0.52 |
13 |
1,290 |
+3 |
Total Volume and Open Interest |
103,723 |
298,128 |
-108 |
RBOB Gasoline(NYM) |
Jul14 |
140624 |
310.84 |
313.05 |
309.85 |
312.58 |
+1.82 |
33,288 |
46,331 |
-5,567 |
Aug14 |
140624 |
307.99 |
310.05 |
306.81 |
309.65 |
+1.73 |
36,207 |
100,013 |
+3,640 |
Sep14 |
140624 |
303.54 |
305.79 |
302.77 |
305.45 |
+1.65 |
16,393 |
46,546 |
-240 |
Oct14 |
140624 |
286.93 |
288.74 |
285.94 |
288.51 |
+1.49 |
10,668 |
36,094 |
+1,229 |
Nov14 |
140624 |
281.79 |
284.08 |
281.40 |
283.78 |
+1.46 |
8,667 |
29,481 |
+2,840 |
Dec14 |
140624 |
278.26 |
280.55 |
277.86 |
280.27 |
+1.46 |
5,551 |
32,151 |
+663 |
Jan15 |
140624 |
275.73 |
278.40 |
275.73 |
278.21 |
+1.40 |
2,523 |
12,849 |
+1,179 |
Feb15 |
140624 |
276.50 |
277.84 |
276.20 |
277.70 |
+1.31 |
1,080 |
7,219 |
+234 |
Mar15 |
140624 |
276.68 |
278.62 |
276.40 |
278.41 |
+1.31 |
694 |
6,854 |
+135 |
Apr15 |
140624 |
294.00 |
294.64 |
293.20 |
294.64 |
+1.31 |
337 |
4,478 |
+86 |
Total Volume and Open Interest |
116,086 |
328,033 |
+4,378 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140624 |
312.60 |
312.60 |
312.58 |
312.60 |
+1.80 |
0 |
1 |
+0 |
Aug14 |
140624 |
309.70 |
309.70 |
309.65 |
309.70 |
+1.80 |
|
|
|
Sep14 |
140624 |
305.50 |
305.50 |
305.45 |
305.50 |
+1.70 |
|
|
|
Oct14 |
140624 |
288.50 |
288.51 |
288.50 |
288.50 |
+1.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul14 |
140624 |
4.437 |
4.556 |
4.431 |
4.535 |
+0.089 |
76,734 |
30,080 |
-10,457 |
Aug14 |
140624 |
4.460 |
4.577 |
4.453 |
4.556 |
+0.088 |
53,419 |
163,624 |
+4,362 |
Sep14 |
140624 |
4.443 |
4.551 |
4.441 |
4.532 |
+0.075 |
20,963 |
169,033 |
+2,802 |
Oct14 |
140624 |
4.455 |
4.546 |
4.446 |
4.529 |
+0.070 |
21,872 |
120,089 |
+1,550 |
Nov14 |
140624 |
4.491 |
4.577 |
4.491 |
4.561 |
+0.065 |
7,634 |
61,317 |
+889 |
Dec14 |
140624 |
4.569 |
4.650 |
4.560 |
4.632 |
+0.058 |
5,453 |
77,509 |
+804 |
Jan15 |
140624 |
4.628 |
4.706 |
4.627 |
4.689 |
+0.055 |
12,628 |
81,905 |
+848 |
Feb15 |
140624 |
4.625 |
4.672 |
4.617 |
4.658 |
+0.054 |
1,055 |
30,112 |
+99 |
Mar15 |
140624 |
4.524 |
4.576 |
4.523 |
4.565 |
+0.052 |
5,940 |
57,483 |
+622 |
Apr15 |
140624 |
4.110 |
4.149 |
4.110 |
4.142 |
+0.022 |
5,746 |
66,380 |
+270 |
May15 |
140624 |
4.089 |
4.119 |
4.089 |
4.112 |
+0.019 |
3,861 |
27,213 |
-1,047 |
Jun15 |
140624 |
4.116 |
4.140 |
4.099 |
4.132 |
+0.020 |
986 |
19,078 |
+253 |
Jul15 |
140624 |
4.154 |
4.165 |
4.135 |
4.161 |
+0.020 |
844 |
12,670 |
+463 |
Aug15 |
140624 |
4.154 |
4.160 |
4.136 |
4.160 |
+0.021 |
204 |
13,772 |
+125 |
Sep15 |
140624 |
4.125 |
4.144 |
4.125 |
4.144 |
+0.022 |
143 |
10,488 |
+44 |
Oct15 |
140624 |
4.157 |
4.169 |
4.152 |
4.162 |
+0.022 |
1,568 |
26,704 |
+450 |
Total Volume and Open Interest |
220,625 |
1,056,809 |
+1,619 |
Brent Crude Oil(ICE) |
Aug14 |
140624 |
113.90 |
114.83 |
113.55 |
114.46 |
+0.34 |
198,840 |
334,780 |
+311 |
Sep14 |
140624 |
113.54 |
114.38 |
113.20 |
114.03 |
+0.31 |
122,484 |
314,091 |
+1,955 |
Oct14 |
140624 |
112.88 |
113.86 |
112.71 |
113.54 |
+0.37 |
47,954 |
133,617 |
+7,421 |
Nov14 |
140624 |
112.25 |
113.35 |
112.18 |
113.08 |
+0.43 |
23,666 |
67,970 |
+2,676 |
Dec14 |
140624 |
112.00 |
112.84 |
111.69 |
112.60 |
+0.46 |
76,864 |
202,699 |
+6,576 |
Jan15 |
140624 |
111.38 |
112.30 |
111.32 |
112.12 |
+0.48 |
12,260 |
61,678 |
+1,460 |
Feb15 |
140624 |
110.83 |
111.76 |
110.83 |
111.59 |
+0.50 |
4,213 |
33,015 |
+414 |
Mar15 |
140624 |
110.30 |
111.22 |
110.29 |
111.05 |
+0.50 |
6,049 |
39,634 |
+335 |
Apr15 |
140624 |
109.85 |
110.67 |
109.78 |
110.53 |
+0.50 |
2,912 |
43,324 |
-209 |
May15 |
140624 |
110.06 |
110.06 |
110.06 |
110.06 |
+0.50 |
1,796 |
19,291 |
+128 |
Jun15 |
140624 |
108.88 |
109.76 |
108.85 |
109.61 |
+0.49 |
14,365 |
68,201 |
-729 |
Jul15 |
140624 |
109.22 |
109.22 |
109.19 |
109.19 |
+0.48 |
1,885 |
18,195 |
-286 |
Aug15 |
140624 |
108.74 |
108.74 |
108.74 |
108.74 |
+0.47 |
1,031 |
14,460 |
+431 |
Sep15 |
140624 |
108.23 |
108.23 |
108.23 |
108.23 |
+0.47 |
805 |
19,847 |
+96 |
Total Volume and Open Interest |
560,605 |
1,632,081 |
+22,394 |
Gas Oil(ICE) |
Jul14 |
140624 |
928.25 |
936.25 |
927.25 |
936.00 |
+7.25 |
40,625 |
86,021 |
+2,135 |
Aug14 |
140624 |
933.25 |
940.00 |
931.00 |
939.50 |
+7.25 |
54,178 |
137,314 |
+2,127 |
Sep14 |
140624 |
935.00 |
942.75 |
934.25 |
942.50 |
+6.75 |
28,263 |
66,631 |
+3,574 |
Oct14 |
140624 |
939.00 |
945.25 |
937.00 |
944.75 |
+6.25 |
19,305 |
51,758 |
-1,517 |
Nov14 |
140624 |
938.25 |
944.75 |
937.00 |
944.50 |
+6.00 |
10,011 |
32,963 |
+312 |
Dec14 |
140624 |
936.00 |
942.75 |
935.00 |
942.50 |
+5.75 |
20,639 |
74,782 |
+2,121 |
Jan15 |
140624 |
932.75 |
940.00 |
932.75 |
940.00 |
+5.75 |
2,082 |
20,400 |
+323 |
Total Volume and Open Interest |
175,103 |
469,869 |
+9,075 |
Ethanol(CBOT) |
Jul14 |
140624 |
2.046 |
2.070 |
2.046 |
2.063 |
-0.007 |
398 |
825 |
-105 |
Aug14 |
140624 |
1.995 |
2.014 |
1.995 |
2.004 |
-0.015 |
431 |
1,314 |
-31 |
Sep14 |
140624 |
1.951 |
1.959 |
1.943 |
1.951 |
-0.016 |
364 |
1,148 |
-35 |
Oct14 |
140624 |
1.900 |
1.900 |
1.888 |
1.889 |
-0.011 |
120 |
897 |
+11 |
Nov14 |
140624 |
1.856 |
1.856 |
1.841 |
1.851 |
-0.012 |
108 |
674 |
+41 |
Dec14 |
140624 |
1.802 |
1.807 |
1.802 |
1.807 |
-0.015 |
126 |
862 |
+21 |
Jan15 |
140624 |
1.780 |
1.780 |
1.780 |
1.780 |
-0.015 |
122 |
543 |
+40 |
Feb15 |
140624 |
1.770 |
1.770 |
1.770 |
1.770 |
-0.015 |
31 |
289 |
+31 |
Total Volume and Open Interest |
1,700 |
6,904 |
-27 |
WTI Crude Oil(ICE) |
Aug14 |
140624 |
105.55 |
106.46 |
105.53 |
106.03 |
-0.14 |
35,155 |
89,696 |
-571 |
Sep14 |
140624 |
104.91 |
105.70 |
104.81 |
105.32 |
-0.10 |
18,991 |
45,606 |
+1,852 |
Oct14 |
140624 |
103.98 |
104.68 |
103.95 |
104.35 |
-0.03 |
9,794 |
36,532 |
+713 |
Nov14 |
140624 |
103.08 |
103.64 |
102.96 |
103.40 |
+0.03 |
4,643 |
18,955 |
+192 |
Dec14 |
140624 |
101.95 |
102.72 |
101.95 |
102.52 |
+0.10 |
14,502 |
102,618 |
+1,477 |
Jan15 |
140624 |
101.58 |
101.65 |
101.55 |
101.65 |
+0.15 |
1,043 |
12,174 |
-3 |
Feb15 |
140624 |
100.69 |
100.91 |
100.66 |
100.79 |
+0.19 |
287 |
4,120 |
+16 |
Mar15 |
140624 |
99.84 |
99.96 |
99.84 |
99.96 |
+0.21 |
160 |
13,979 |
-13 |
Apr15 |
140624 |
99.11 |
99.11 |
99.11 |
99.11 |
+0.22 |
111 |
2,666 |
+50 |
May15 |
140624 |
98.31 |
98.31 |
98.31 |
98.31 |
+0.23 |
127 |
2,377 |
-52 |
Jun15 |
140624 |
97.54 |
97.58 |
97.47 |
97.58 |
+0.23 |
1,215 |
26,474 |
-12 |
Jul15 |
140624 |
96.79 |
96.79 |
96.79 |
96.79 |
+0.23 |
62 |
1,993 |
-18 |
Aug15 |
140624 |
96.11 |
96.11 |
96.11 |
96.11 |
+0.23 |
57 |
1,399 |
+1 |
Sep15 |
140624 |
95.54 |
95.54 |
95.54 |
95.54 |
+0.23 |
82 |
6,795 |
-3 |
Oct15 |
140624 |
95.03 |
95.03 |
95.03 |
95.03 |
+0.22 |
27 |
729 |
-2 |
Nov15 |
140624 |
94.62 |
94.62 |
94.62 |
94.62 |
+0.21 |
234 |
4,912 |
+208 |
Total Volume and Open Interest |
97,605 |
498,059 |
+6,979 |
US Dollar Index(ICE) |
Sep14 |
140624 |
80.355 |
80.505 |
80.255 |
80.393 |
+0.055 |
13,790 |
56,988 |
-773 |
Dec14 |
140624 |
80.480 |
80.530 |
80.380 |
80.488 |
+0.050 |
47 |
1,201 |
+9 |
Mar15 |
140624 |
80.495 |
80.598 |
80.495 |
80.598 |
+0.050 |
0 |
28 |
+0 |
Total Volume and Open Interest |
13,837 |
58,219 |
-764 |
Australian Dollar(CME) |
Sep14 |
140624 |
93.67 |
93.76 |
93.10 |
93.23 |
-0.37 |
46,659 |
100,418 |
-716 |
Dec14 |
140624 |
92.61 |
93.01 |
92.54 |
92.64 |
-0.37 |
187 |
314 |
+153 |
Mar15 |
140624 |
92.07 |
92.43 |
92.07 |
92.07 |
-0.36 |
|
|
|
Total Volume and Open Interest |
46,846 |
100,743 |
-563 |
British Pound(CME) |
Sep14 |
140624 |
170.15 |
170.22 |
169.55 |
169.72 |
-0.39 |
95,216 |
258,622 |
+2,555 |
Dec14 |
140624 |
170.00 |
170.00 |
169.37 |
169.54 |
-0.39 |
22 |
492 |
+11 |
Mar15 |
140624 |
169.30 |
169.68 |
169.30 |
169.30 |
-0.38 |
0 |
69 |
+0 |
Total Volume and Open Interest |
95,249 |
259,290 |
+2,566 |
Canadian Dollar(CME) |
Sep14 |
140624 |
93.02 |
93.13 |
92.87 |
92.91 |
-0.13 |
71,341 |
95,972 |
+4,362 |
Dec14 |
140624 |
92.77 |
92.89 |
92.65 |
92.70 |
-0.13 |
528 |
4,012 |
+150 |
Mar15 |
140624 |
92.53 |
92.63 |
92.50 |
92.50 |
-0.13 |
11 |
763 |
+0 |
Jun15 |
140624 |
92.29 |
92.42 |
92.29 |
92.29 |
-0.13 |
24 |
334 |
+19 |
Total Volume and Open Interest |
71,952 |
101,461 |
+4,579 |
Japanese Yen(CME) |
Sep14 |
140624 |
98.16 |
98.27 |
97.92 |
98.12 |
-0.06 |
75,343 |
152,743 |
+945 |
Dec14 |
140624 |
98.33 |
98.33 |
98.01 |
98.18 |
-0.06 |
3 |
297 |
-1 |
Mar15 |
140624 |
98.26 |
98.33 |
98.18 |
98.27 |
-0.06 |
0 |
69 |
+0 |
Total Volume and Open Interest |
75,347 |
153,111 |
+944 |
Swiss Franc(CME) |
Sep14 |
140624 |
111.91 |
112.12 |
111.70 |
111.91 |
-0.01 |
25,462 |
32,517 |
-428 |
Dec14 |
140624 |
112.01 |
112.02 |
112.01 |
112.01 |
-0.01 |
5 |
190 |
-1 |
Mar15 |
140624 |
112.13 |
112.13 |
112.13 |
112.13 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,468 |
32,712 |
-429 |
EuroFX(CME) |
Sep14 |
140624 |
136.07 |
136.32 |
135.87 |
136.06 |
-0.01 |
132,073 |
279,892 |
-315 |
Dec14 |
140624 |
136.10 |
136.36 |
135.95 |
136.11 |
-0.01 |
301 |
6,980 |
+129 |
Mar15 |
140624 |
136.18 |
136.19 |
136.18 |
136.18 |
-0.01 |
13 |
418 |
-7 |
Total Volume and Open Interest |
132,387 |
287,315 |
-193 |
Mexican Peso(CME) |
Jul14 |
140624 |
765.25 |
767.00 |
765.25 |
765.25 |
-1.75 |
|
|
|
Aug14 |
140624 |
763.50 |
765.25 |
763.50 |
763.50 |
-1.75 |
|
|
|
Total Volume and Open Interest |
13,928 |
129,658 |
-1 |
Brazilian Real(CME) |
Jul14 |
140624 |
454.50 |
454.50 |
448.35 |
448.90 |
-4.40 |
69 |
6,467 |
-2 |
Aug14 |
140624 |
445.05 |
445.05 |
444.45 |
444.85 |
-4.35 |
0 |
236 |
+0 |
Sep14 |
140624 |
443.25 |
443.25 |
440.40 |
441.10 |
-4.50 |
681 |
7,418 |
+265 |
Oct14 |
140624 |
437.10 |
441.60 |
437.10 |
437.10 |
-4.50 |
|
|
|
Total Volume and Open Interest |
750 |
26,365 |
+263 |
30-Year T-Bonds(CBOT) |
Sep14 |
140624 |
135~090 |
136~070 |
135~080 |
136~010 |
+0~210 |
311,852 |
736,031 |
-7,221 |
Dec14 |
140624 |
134~110 |
134~160 |
134~010 |
134~160 |
+0~150 |
0 |
58 |
+0 |
Mar15 |
140624 |
134~160 |
134~160 |
134~010 |
134~160 |
+0~150 |
|
|
|
Total Volume and Open Interest |
311,852 |
736,089 |
-7,221 |
10-Year T-Notes(CBOT) |
Sep14 |
140624 |
124~080 |
124~205 |
124~070 |
124~180 |
+0~095 |
849,313 |
2,551,795 |
-1,496 |
Dec14 |
140624 |
123~175 |
123~240 |
123~150 |
123~240 |
+0~090 |
119 |
1,225 |
+105 |
Mar15 |
140624 |
122~285 |
122~285 |
122~195 |
122~285 |
+0~090 |
0 |
2 |
+0 |
Total Volume and Open Interest |
849,432 |
2,553,022 |
-1,391 |
5-Year T-Notes(CBOT) |
Jun14 |
140624 |
119~230 |
119~254 |
119~204 |
119~254 |
+0~040 |
2,474 |
27,870 |
-601 |
Sep14 |
140624 |
118~274 |
119~014 |
118~262 |
118~316 |
+0~042 |
468,753 |
2,076,108 |
-101 |
Dec14 |
140624 |
118~020 |
118~020 |
117~296 |
118~020 |
+0~042 |
|
|
|
Total Volume and Open Interest |
471,227 |
2,103,978 |
-702 |
2 Year T-Notes(CBOT) |
Jun14 |
140624 |
110~002 |
110~010 |
109~314 |
109~314 |
-0~002 |
7,154 |
6,781 |
-1,525 |
Sep14 |
140624 |
109~214 |
109~224 |
109~210 |
109~216 |
unch |
147,131 |
1,017,878 |
-14,431 |
Dec14 |
140624 |
109~126 |
109~132 |
109~126 |
109~126 |
-0~004 |
0 |
2 |
+0 |
Total Volume and Open Interest |
154,285 |
1,024,661 |
-15,956 |
Eurodollars(CME) |
Sep14 |
140624 |
99.760 |
99.760 |
99.755 |
99.760 |
unch |
72,987 |
800,377 |
-3,926 |
Dec14 |
140624 |
99.715 |
99.720 |
99.710 |
99.715 |
unch |
100,900 |
891,346 |
+11,793 |
Mar15 |
140624 |
99.620 |
99.625 |
99.610 |
99.620 |
unch |
112,474 |
1,074,562 |
+599 |
Jun15 |
140624 |
99.440 |
99.450 |
99.425 |
99.445 |
+0.005 |
108,433 |
959,559 |
+2,813 |
Sep15 |
140624 |
99.215 |
99.230 |
99.205 |
99.225 |
+0.010 |
185,709 |
1,168,200 |
-6,728 |
Dec15 |
140624 |
98.970 |
98.990 |
98.950 |
98.975 |
+0.005 |
223,311 |
1,487,342 |
+5,532 |
Mar16 |
140624 |
98.700 |
98.730 |
98.685 |
98.710 |
+0.005 |
157,909 |
971,916 |
+483 |
Jun16 |
140624 |
98.420 |
98.450 |
98.405 |
98.430 |
+0.010 |
223,401 |
691,904 |
-10,101 |
Sep16 |
140624 |
98.130 |
98.170 |
98.115 |
98.150 |
+0.020 |
184,634 |
590,632 |
-2,712 |
Dec16 |
140624 |
97.870 |
97.905 |
97.850 |
97.890 |
+0.025 |
161,253 |
840,703 |
+1,846 |
Mar17 |
140624 |
97.655 |
97.690 |
97.635 |
97.675 |
+0.025 |
106,452 |
439,503 |
+3,413 |
Jun17 |
140624 |
97.455 |
97.495 |
97.440 |
97.480 |
+0.030 |
98,989 |
325,323 |
+7,469 |
Sep17 |
140624 |
97.280 |
97.330 |
97.275 |
97.315 |
+0.035 |
57,305 |
223,254 |
-2,104 |
Dec17 |
140624 |
97.115 |
97.170 |
97.115 |
97.160 |
+0.040 |
53,683 |
232,613 |
+512 |
Mar18 |
140624 |
96.985 |
97.045 |
96.985 |
97.035 |
+0.045 |
38,730 |
167,854 |
+6,421 |
Jun18 |
140624 |
96.860 |
96.925 |
96.860 |
96.915 |
+0.050 |
29,450 |
147,547 |
+819 |
Sep18 |
140624 |
96.755 |
96.820 |
96.755 |
96.810 |
+0.055 |
24,017 |
74,195 |
+2,204 |
Dec18 |
140624 |
96.655 |
96.715 |
96.655 |
96.710 |
+0.055 |
25,343 |
95,063 |
+2,263 |
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 |
140624 |
147~01 |
148~16 |
146~31 |
148~06 |
+1~00 |
62,073 |
479,394 |
+6,052 |
Dec14 |
140624 |
146~26 |
146~26 |
145~26 |
146~26 |
+1~00 |
|
|
|
Total Volume and Open Interest |
62,073 |
479,394 |
+6,052 |
30 Day Federal Funds(CBOT) |
Jun14 |
140624 |
99.908 |
99.908 |
99.905 |
99.905 |
unch |
191 |
32,218 |
-101 |
Jul14 |
140624 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
628 |
38,064 |
+320 |
Aug14 |
140624 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
2,004 |
22,902 |
+637 |
Sep14 |
140624 |
99.890 |
99.890 |
99.890 |
99.890 |
unch |
474 |
27,859 |
-158 |
Oct14 |
140624 |
99.885 |
99.885 |
99.885 |
99.885 |
unch |
642 |
17,932 |
+119 |
Nov14 |
140624 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
578 |
13,438 |
-170 |
Total Volume and Open Interest |
17,083 |
409,600 |
+381 |
3-Mth Euro-Yen(CME) |
Sep14 |
140624 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140624 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140624 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140624 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140624 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140624 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140624 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140624 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140624 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140624 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140623 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140623 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140623 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140623 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140623 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140623 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140623 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140623 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140623 |
145.38 |
145.46 |
145.35 |
145.40 |
unch |
691 |
17,112 |
+0 |
Dec14 |
140623 |
144.83 |
144.83 |
144.83 |
144.83 |
unch |
0 |
1 |
+0 |
Mar15 |
140623 |
144.26 |
144.26 |
144.26 |
144.26 |
unch |
|
|
|
Total Volume and Open Interest |
691 |
17,113 |
+0 |
Euro-Bund(EUREX) |
Sep14 |
140624 |
146.02 |
146.30 |
145.99 |
146.11 |
-0.03 |
421,997 |
1,283,744 |
+4,007 |
Dec14 |
140624 |
144.16 |
144.28 |
144.13 |
144.23 |
-0.03 |
5 |
32 |
+3 |
Mar15 |
140624 |
144.39 |
144.39 |
144.39 |
144.39 |
-0.03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
422,002 |
1,283,777 |
+4,010 |
Euro-Bobl(EUREX) |
Sep14 |
140624 |
127.85 |
127.94 |
127.82 |
127.86 |
-0.05 |
297,587 |
850,514 |
+2,158 |
Dec14 |
140624 |
126.43 |
126.43 |
126.43 |
126.43 |
-0.18 |
0 |
10 |
+0 |
Mar15 |
140624 |
126.43 |
126.43 |
126.43 |
126.43 |
-0.18 |
|
|
|
Total Volume and Open Interest |
297,587 |
850,524 |
+2,158 |
3-Mth Euribor(EUREX) |
Jun14 |
140616 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
49 |
2,526 |
+0 |
Sep14 |
140624 |
99.810 |
99.815 |
99.810 |
99.815 |
+0.005 |
0 |
3,944 |
+0 |
Dec14 |
140624 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.005 |
0 |
2,320 |
+0 |
Total Volume and Open Interest |
83 |
28,784 |
-8 |
Long Gilt(LIFFE) |
Jun14 |
140624 |
110~05 |
110~07 |
110~04 |
110~05 |
-0~02 |
55 |
16,726 |
-15 |
Sep14 |
140624 |
109~08 |
109~13 |
109~04 |
109~09 |
-0~02 |
97,929 |
373,417 |
+2,204 |
Total Volume and Open Interest |
97,984 |
390,143 |
+2,189 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140624 |
99.33 |
99.35 |
99.32 |
99.33 |
0.00 |
49,777 |
429,596 |
+13,609 |
Dec14 |
140624 |
99.12 |
99.15 |
99.11 |
99.12 |
unch |
64,062 |
417,376 |
+9,921 |
Mar15 |
140624 |
98.88 |
98.92 |
98.87 |
98.88 |
-0.01 |
73,367 |
340,897 |
+5,993 |
Jun15 |
140624 |
98.64 |
98.68 |
98.62 |
98.63 |
-0.01 |
48,805 |
261,202 |
-1,824 |
Sep15 |
140624 |
98.41 |
98.45 |
98.38 |
98.40 |
-0.01 |
47,346 |
261,726 |
+13,176 |
Dec15 |
140624 |
98.19 |
98.22 |
98.16 |
98.18 |
-0.01 |
46,660 |
253,445 |
+2,773 |
Total Volume and Open Interest |
437,262 |
2,869,815 |
+48,729 |
3-Mth Euribor(LIFFE) |
Sep14 |
140624 |
99.810 |
99.820 |
99.805 |
99.815 |
+0.010 |
28,879 |
499,674 |
+3,209 |
Dec14 |
140624 |
99.820 |
99.835 |
99.820 |
99.825 |
+0.005 |
17,179 |
443,366 |
+7,332 |
Mar15 |
140624 |
99.815 |
99.825 |
99.815 |
99.820 |
unch |
16,315 |
376,356 |
+492 |
Total Volume and Open Interest |
237,721 |
3,610,357 |
+9,703 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140624 |
97.34 |
97.35 |
97.33 |
97.35 |
+0.01 |
15,701 |
185,972 |
-3,752 |
Dec14 |
140624 |
97.35 |
97.38 |
97.35 |
97.38 |
+0.02 |
10,263 |
202,749 |
-6,258 |
Mar15 |
140624 |
97.31 |
97.35 |
97.31 |
97.35 |
+0.03 |
9,709 |
188,918 |
+572 |
Jun15 |
140624 |
97.24 |
97.27 |
97.24 |
97.27 |
+0.03 |
9,064 |
134,436 |
-988 |
Sep15 |
140624 |
97.14 |
97.18 |
97.14 |
97.18 |
+0.04 |
10,691 |
101,517 |
+852 |
Dec15 |
140624 |
97.04 |
97.08 |
97.04 |
97.08 |
+0.04 |
9,149 |
64,676 |
-835 |
Mar16 |
140624 |
96.94 |
96.98 |
96.94 |
96.98 |
+0.04 |
2,904 |
35,036 |
-1,659 |
Jun16 |
140624 |
96.84 |
96.88 |
96.84 |
96.88 |
+0.04 |
1,229 |
12,437 |
+23 |
Sep16 |
140624 |
96.77 |
96.79 |
96.77 |
96.79 |
+0.05 |
0 |
3,324 |
+0 |
Dec16 |
140624 |
96.69 |
96.69 |
96.69 |
96.69 |
+0.04 |
0 |
458 |
-10 |
Total Volume and Open Interest |
68,710 |
929,783 |
-12,055 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140624 |
96.30 |
96.35 |
96.30 |
96.35 |
+0.05 |
70,325 |
578,801 |
-2,640 |
Dec14 |
140624 |
96.35 |
96.35 |
96.35 |
96.35 |
+0.05 |
|
|
|
Total Volume and Open Interest |
70,325 |
578,801 |
-2,640 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140624 |
97.20 |
97.25 |
97.20 |
97.25 |
+0.05 |
102,458 |
602,474 |
-39,111 |
Dec14 |
140624 |
97.25 |
97.25 |
97.25 |
97.25 |
+0.05 |
|
|
|
Total Volume and Open Interest |
102,458 |
602,474 |
-39,111 |
Gold(CMX) |
Jun14 |
140624 |
1315.6 |
1325.6 |
1315.6 |
1320.9 |
+2.9 |
254 |
463 |
-39 |
Aug14 |
140624 |
1318.1 |
1326.6 |
1314.5 |
1321.3 |
+2.9 |
167,785 |
256,218 |
-906 |
Oct14 |
140624 |
1318.8 |
1326.5 |
1315.7 |
1321.6 |
+2.9 |
962 |
12,843 |
+175 |
Dec14 |
140624 |
1318.9 |
1327.2 |
1315.5 |
1322.1 |
+3.0 |
3,064 |
56,656 |
+199 |
Feb15 |
140624 |
1317.2 |
1325.7 |
1316.3 |
1322.5 |
+3.0 |
114 |
7,445 |
+51 |
Apr15 |
140624 |
1320.7 |
1324.8 |
1320.7 |
1323.0 |
+3.0 |
52 |
7,961 |
-2 |
Jun15 |
140624 |
1325.2 |
1325.2 |
1323.6 |
1323.6 |
+3.0 |
6 |
7,305 |
+3 |
Aug15 |
140624 |
1326.1 |
1326.1 |
1324.4 |
1324.4 |
+2.9 |
71 |
4,918 |
+21 |
Oct15 |
140624 |
1325.4 |
1325.4 |
1325.4 |
1325.4 |
+2.9 |
0 |
640 |
+0 |
Dec15 |
140624 |
1321.5 |
1328.2 |
1321.5 |
1326.6 |
+2.9 |
249 |
12,558 |
+78 |
Feb16 |
140624 |
1328.2 |
1328.2 |
1328.2 |
1328.2 |
+2.9 |
0 |
848 |
+0 |
Apr16 |
140624 |
1330.1 |
1330.1 |
1330.1 |
1330.1 |
+2.9 |
|
|
|
Total Volume and Open Interest |
172,822 |
386,783 |
-483 |
Silver(CMX) |
Jul14 |
140624 |
2089.0 |
2117.0 |
2081.0 |
2104.3 |
+12.7 |
81,701 |
54,011 |
-5,419 |
Sep14 |
140624 |
2092.5 |
2122.5 |
2085.5 |
2109.7 |
+13.3 |
19,998 |
65,059 |
+3,147 |
Dec14 |
140624 |
2098.0 |
2125.5 |
2091.5 |
2115.0 |
+13.5 |
7,639 |
23,062 |
+1,890 |
Mar15 |
140624 |
2100.5 |
2120.0 |
2100.5 |
2120.0 |
+13.5 |
207 |
4,895 |
+118 |
May15 |
140624 |
2123.2 |
2123.2 |
2123.2 |
2123.2 |
+13.5 |
6 |
1,464 |
+0 |
Jul15 |
140624 |
2125.5 |
2126.4 |
2125.5 |
2126.4 |
+13.5 |
19 |
3,043 |
-9 |
Sep15 |
140624 |
2129.7 |
2129.7 |
2129.7 |
2129.7 |
+13.5 |
2 |
629 |
+2 |
Total Volume and Open Interest |
109,636 |
165,760 |
-265 |
Platinum(NYMEX) |
Jul14 |
140624 |
1456.2 |
1476.0 |
1450.4 |
1471.9 |
+15.3 |
12,814 |
34,085 |
-2,814 |
Oct14 |
140624 |
1457.3 |
1476.8 |
1452.0 |
1473.1 |
+15.6 |
4,645 |
32,213 |
+2,884 |
Jan15 |
140624 |
1463.0 |
1476.0 |
1462.7 |
1474.0 |
+15.7 |
34 |
361 |
+16 |
Apr15 |
140624 |
1474.0 |
1474.0 |
1474.0 |
1474.0 |
+15.7 |
0 |
3 |
+0 |
Total Volume and Open Interest |
17,493 |
66,665 |
+86 |
Palladium(NYMEX) |
Jun14 |
140624 |
827.50 |
832.30 |
827.50 |
831.80 |
+8.20 |
1 |
19 |
-1 |
Sep14 |
140624 |
821.95 |
834.65 |
819.45 |
830.40 |
+7.75 |
4,284 |
38,544 |
-201 |
Dec14 |
140624 |
821.50 |
833.75 |
821.50 |
830.05 |
+7.40 |
159 |
778 |
+7 |
Total Volume and Open Interest |
4,444 |
39,360 |
-195 |
Copper(CMX) |
Jul14 |
140624 |
315.60 |
315.90 |
313.25 |
315.10 |
+0.15 |
48,663 |
32,893 |
-2,917 |
Sep14 |
140624 |
314.50 |
315.10 |
312.55 |
314.50 |
+0.30 |
19,384 |
77,804 |
+1,292 |
Dec14 |
140624 |
314.00 |
314.55 |
312.30 |
314.10 |
+0.25 |
2,986 |
25,001 |
+217 |
Mar15 |
140624 |
313.55 |
314.15 |
313.20 |
313.95 |
+0.10 |
138 |
3,066 |
+32 |
May15 |
140624 |
313.75 |
314.10 |
313.75 |
314.10 |
+0.10 |
30 |
572 |
-11 |
Total Volume and Open Interest |
72,357 |
145,733 |
-1,324 |
DJIA Index(CBOT) |
Sep14 |
140624 |
16826 |
16865 |
16720 |
16752 |
-88 |
101 |
3,214 |
+22 |
Dec14 |
140624 |
16674 |
16762 |
16674 |
16674 |
-88 |
66 |
60 |
+60 |
Mar15 |
140624 |
16595 |
16683 |
16595 |
16595 |
-88 |
|
|
|
Jun15 |
140624 |
16516 |
16604 |
16516 |
16516 |
-88 |
|
|
|
Total Volume and Open Interest |
167 |
3,274 |
-5,792 |
E-mini DJIA Index(CBOT) |
Jun14 |
140620 |
16904 |
16977 |
16904 |
16977 |
+61 |
39,780 |
49,758 |
-13,079 |
Sep14 |
140624 |
16829 |
16885 |
16717 |
16752 |
-88 |
88,929 |
119,704 |
+168 |
Dec14 |
140624 |
16792 |
16825 |
16674 |
16674 |
-88 |
84 |
98 |
+52 |
Mar15 |
140624 |
16595 |
16595 |
16595 |
16595 |
-88 |
|
|
|
Total Volume and Open Interest |
89,013 |
119,802 |
-43,587 |
S & P 500(CME) |
Sep14 |
140624 |
1951.30 |
1959.80 |
1940.00 |
1943.20 |
-9.80 |
8,422 |
122,506 |
+766 |
Dec14 |
140624 |
1952.00 |
1952.00 |
1934.30 |
1935.50 |
-9.80 |
1,050 |
5,791 |
+1,050 |
Mar15 |
140624 |
1928.00 |
1944.40 |
1926.90 |
1928.00 |
-9.90 |
186 |
765 |
+186 |
Jun15 |
140624 |
1921.70 |
1938.10 |
1920.60 |
1921.70 |
-9.90 |
|
|
|
Total Volume and Open Interest |
9,658 |
129,062 |
-75,419 |
S & P 500 E-Mini(Globex) |
Sep14 |
140624 |
1951.25 |
1960.00 |
1939.75 |
1943.25 |
-9.75 |
1,162,086 |
2,821,923 |
+19,602 |
Dec14 |
140624 |
1943.50 |
1952.25 |
1932.25 |
1935.50 |
-9.75 |
396 |
8,824 |
+126 |
Total Volume and Open Interest |
1,162,495 |
2,830,927 |
-705,869 |
NASDAQ 100(CME) |
Sep14 |
140624 |
3791.50 |
3829.00 |
3779.00 |
3794.50 |
unch |
172 |
2,935 |
-185 |
Dec14 |
140624 |
3788.00 |
3788.00 |
3780.00 |
3788.00 |
unch |
0 |
1 |
+0 |
Mar15 |
140624 |
3781.30 |
3781.30 |
3781.00 |
3781.30 |
+0.30 |
|
|
|
Total Volume and Open Interest |
172 |
2,936 |
-185 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140624 |
3792.00 |
3828.00 |
3781.30 |
3794.50 |
unch |
158,922 |
339,003 |
+297 |
Dec14 |
140624 |
3784.80 |
3821.30 |
3776.30 |
3788.00 |
unch |
57 |
94 |
+16 |
Total Volume and Open Interest |
158,979 |
339,134 |
-146,791 |
S & P Midcap 400(CME) |
Sep14 |
140624 |
1410.70 |
1420.20 |
1410.70 |
1410.70 |
-9.50 |
0 |
164 |
+0 |
Dec14 |
140624 |
1406.60 |
1416.10 |
1406.60 |
1406.60 |
-9.50 |
|
|
|
Mar15 |
140624 |
1402.60 |
1412.10 |
1402.60 |
1402.60 |
-9.50 |
|
|
|
Total Volume and Open Interest |
0 |
164 |
-1,819 |
Volatility Index(CBOE) |
Jun14 |
140617 |
13.05 |
13.05 |
12.25 |
12.35 |
-0.70 |
71,745 |
120,602 |
-17,801 |
Jul14 |
140624 |
12.60 |
13.20 |
12.45 |
13.10 |
+0.50 |
48,744 |
211,586 |
-4,594 |
Aug14 |
140624 |
13.69 |
14.05 |
13.55 |
13.95 |
+0.25 |
29,851 |
61,977 |
+4,095 |
Sep14 |
140624 |
14.64 |
14.90 |
14.55 |
14.80 |
+0.20 |
17,602 |
52,165 |
-225 |
Total Volume and Open Interest |
116,351 |
423,307 |
+4,965 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140624 |
15320 |
15500 |
15270 |
15370 |
+20 |
11,750 |
58,271 |
+401 |
Dec14 |
140624 |
15390 |
15390 |
15330 |
15330 |
+20 |
1 |
11 |
+0 |
Total Volume and Open Interest |
11,751 |
58,282 |
+401 |
Nikkei 225(SGX) |
Sep14 |
140624 |
15425 |
15430 |
15380 |
15395 |
+45 |
62,041 |
252,501 |
+3,252 |
Dec14 |
140624 |
15310 |
15315 |
15310 |
15315 |
+45 |
781 |
27,182 |
+26 |
Mar15 |
140623 |
15255 |
15255 |
15255 |
15255 |
-20 |
0 |
50 |
+0 |
Total Volume and Open Interest |
53,422 |
288,769 |
+0 |
CAC 40(EURONEXT) |
Jul14 |
140624 |
4514.5 |
4529.5 |
4488.0 |
4512.5 |
+4.0 |
83,017 |
267,684 |
+28,864 |
Aug14 |
140624 |
4520.0 |
4529.0 |
4491.0 |
4514.0 |
+4.5 |
407 |
1,281 |
+85 |
Sep14 |
140624 |
4520.5 |
4529.5 |
4490.0 |
4515.0 |
+4.5 |
403 |
21,053 |
-8 |
Total Volume and Open Interest |
95,092 |
385,444 |
-98,122 |
Hang Seng Index(HKFE) |
Jun14 |
140624 |
22770 |
22943 |
22764 |
22886 |
+120 |
43,515 |
112,634 |
+124 |
Jul14 |
140624 |
22644 |
22828 |
22644 |
22777 |
+137 |
6,791 |
9,534 |
+1,968 |
Total Volume and Open Interest |
50,756 |
125,981 |
+2,150 |
DAX(EUREX) |
Jun14 |
140620 |
9994.0 |
10049.0 |
9990.0 |
10018.0 |
+13.0 |
136,360 |
53,205 |
-24,568 |
Sep14 |
140624 |
9935.0 |
9959.0 |
9901.0 |
9954.0 |
+21.5 |
75,564 |
130,620 |
+3,757 |
Dec14 |
140624 |
9944.5 |
9963.5 |
9908.0 |
9960.0 |
+21.5 |
203 |
990 |
+12 |
Total Volume and Open Interest |
88,061 |
131,610 |
-40,762 |
FT-SE 100(EURONEXT) |
Sep14 |
140624 |
6762.00 |
6777.00 |
6710.00 |
6749.00 |
-3.00 |
74,225 |
599,979 |
+2,562 |
Dec14 |
140624 |
6723.00 |
6723.00 |
6723.00 |
6723.00 |
-3.50 |
0 |
10,316 |
-1 |
Mar15 |
140624 |
6678.00 |
6678.00 |
6678.00 |
6678.00 |
-2.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
74,225 |
610,336 |
-61,871 |
SPI 200(SFE) |
Sep14 |
140624 |
5404.0 |
5416.0 |
5378.0 |
5388.0 |
-21.0 |
28,495 |
211,858 |
-9,963 |
Dec14 |
140624 |
5383.0 |
5386.0 |
5383.0 |
5386.0 |
-21.0 |
3 |
3,018 |
-7 |
Mar15 |
140624 |
5351.0 |
5351.0 |
5351.0 |
5351.0 |
-21.0 |
7 |
2,524 |
+2 |
Total Volume and Open Interest |
28,543 |
257,242 |
-36,736 |
FTSE MIB(ISE) |
Sep14 |
140624 |
21755.00 |
21760.00 |
21565.00 |
21672.00 |
-41.00 |
19,049 |
50,293 |
-789 |
Dec14 |
140624 |
21595.00 |
21630.00 |
21445.00 |
21552.00 |
-51.00 |
27 |
39 |
-1 |
Mar15 |
140624 |
21554.00 |
21554.00 |
21554.00 |
21554.00 |
-51.00 |
|
|
|
Total Volume and Open Interest |
19,076 |
50,332 |
-19,165 |
KOSPI 200(KFE) |
Sep14 |
140624 |
257.60 |
261.70 |
257.35 |
261.05 |
+2.95 |
143,516 |
111,700 |
+13,013 |
Dec14 |
140624 |
258.85 |
263.05 |
258.80 |
262.45 |
+3.00 |
125 |
936 |
+16 |
Mar15 |
140624 |
261.80 |
261.80 |
261.80 |
261.80 |
+2.85 |
1 |
419 |
+1 |
Total Volume and Open Interest |
143,642 |
113,055 |
+13,030 |
GSCI(CME) |
Jul14 |
140624 |
666.80 |
668.00 |
666.50 |
666.80 |
+1.55 |
575 |
9,876 |
+431 |
Aug14 |
140624 |
662.80 |
664.00 |
662.00 |
662.80 |
+1.65 |
0 |
65 |
+0 |
Sep14 |
140624 |
659.30 |
660.25 |
659.30 |
659.30 |
+1.65 |
|
|
|
Total Volume and Open Interest |
575 |
9,941 |
+431 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|