|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 30, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140630 |
1434.50 |
1448.00 |
1380.50 |
1400.50 |
-31.50 |
52,923 |
36,035 |
-12,336 |
Aug14 |
140630 |
1377.00 |
1390.00 |
1318.25 |
1329.75 |
-48.25 |
38,022 |
64,786 |
+3,549 |
Sep14 |
140630 |
1264.75 |
1274.75 |
1188.00 |
1193.75 |
-72.25 |
4,224 |
17,952 |
+91 |
Nov14 |
140630 |
1226.00 |
1236.00 |
1151.50 |
1157.25 |
-70.75 |
80,044 |
385,962 |
+5,479 |
Jan15 |
140630 |
1230.75 |
1260.00 |
1158.25 |
1164.00 |
-70.00 |
6,521 |
33,531 |
-552 |
Mar15 |
140630 |
1234.50 |
1273.50 |
1164.75 |
1170.50 |
-68.75 |
6,251 |
21,138 |
+348 |
May15 |
140630 |
1239.50 |
1247.00 |
1171.00 |
1175.75 |
-66.50 |
2,168 |
10,696 |
-21 |
Jul15 |
140630 |
1242.50 |
1253.50 |
1176.00 |
1180.75 |
-66.25 |
1,328 |
10,113 |
-33 |
Aug15 |
140630 |
1170.00 |
1229.25 |
1170.00 |
1170.25 |
-59.00 |
9 |
273 |
+4 |
Sep15 |
140630 |
1206.75 |
1206.75 |
1155.50 |
1155.50 |
-48.75 |
7 |
36 |
+2 |
Nov15 |
140630 |
1190.00 |
1198.00 |
1140.00 |
1147.50 |
-43.75 |
1,186 |
20,089 |
-79 |
Jan16 |
140630 |
1180.00 |
1195.00 |
1151.50 |
1151.50 |
-43.50 |
0 |
63 |
+0 |
Mar16 |
140630 |
1150.00 |
1192.75 |
1150.00 |
1150.00 |
-42.75 |
0 |
12 |
+0 |
May16 |
140630 |
1152.75 |
1193.00 |
1152.75 |
1152.75 |
-40.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
192,690 |
601,023 |
-3,546 |
Soybean Meal(CBOT) |
Jul14 |
140630 |
469.80 |
476.90 |
448.70 |
458.30 |
-11.50 |
23,419 |
15,002 |
-6,092 |
Aug14 |
140630 |
446.90 |
453.40 |
424.00 |
430.70 |
-16.50 |
25,179 |
59,656 |
+2,438 |
Sep14 |
140630 |
414.40 |
420.00 |
390.50 |
392.60 |
-21.80 |
2,743 |
19,445 |
+527 |
Oct14 |
140630 |
392.40 |
400.10 |
366.00 |
369.90 |
-25.40 |
2,042 |
17,070 |
+352 |
Dec14 |
140630 |
392.80 |
397.90 |
363.50 |
367.40 |
-25.60 |
27,308 |
158,648 |
+1,282 |
Jan15 |
140630 |
390.20 |
395.90 |
362.20 |
366.50 |
-24.90 |
1,172 |
12,709 |
+50 |
Mar15 |
140630 |
389.70 |
396.20 |
364.20 |
368.20 |
-23.90 |
717 |
9,211 |
-41 |
May15 |
140630 |
389.50 |
396.50 |
365.80 |
369.50 |
-22.50 |
534 |
8,331 |
+60 |
Jul15 |
140630 |
390.40 |
397.10 |
367.60 |
371.00 |
-21.40 |
250 |
7,298 |
+35 |
Aug15 |
140630 |
390.90 |
392.50 |
366.60 |
369.80 |
-19.60 |
43 |
1,091 |
+9 |
Total Volume and Open Interest |
84,019 |
311,418 |
-1,126 |
Soybean Oil(CBOT) |
Jul14 |
140630 |
40.09 |
40.13 |
38.81 |
38.85 |
-1.13 |
22,490 |
10,415 |
-7,452 |
Aug14 |
140630 |
40.13 |
40.25 |
38.90 |
38.95 |
-1.18 |
30,417 |
56,834 |
+3,244 |
Sep14 |
140630 |
40.22 |
40.27 |
39.00 |
39.04 |
-1.18 |
7,318 |
22,202 |
+421 |
Oct14 |
140630 |
40.16 |
40.22 |
39.00 |
39.02 |
-1.20 |
2,856 |
15,390 |
+130 |
Dec14 |
140630 |
40.42 |
40.47 |
39.11 |
39.15 |
-1.24 |
30,117 |
177,524 |
+1,683 |
Jan15 |
140630 |
40.53 |
40.59 |
39.25 |
39.28 |
-1.27 |
621 |
12,470 |
+135 |
Mar15 |
140630 |
40.81 |
40.82 |
39.43 |
39.48 |
-1.28 |
312 |
8,047 |
+30 |
May15 |
140630 |
40.84 |
40.96 |
39.58 |
39.60 |
-1.36 |
221 |
4,680 |
+19 |
Jul15 |
140630 |
40.98 |
41.15 |
39.70 |
39.73 |
-1.42 |
282 |
3,232 |
+55 |
Aug15 |
140630 |
40.95 |
41.13 |
39.72 |
39.72 |
-1.41 |
29 |
873 |
+1 |
Total Volume and Open Interest |
95,174 |
314,797 |
-1,620 |
Canola(WCE) |
Jul14 |
140630 |
483.9 |
492.8 |
474.7 |
487.3 |
+1.3 |
4,150 |
2,138 |
-2,743 |
Nov14 |
140630 |
467.4 |
473.8 |
455.4 |
457.3 |
-10.1 |
9,810 |
94,477 |
-693 |
Jan15 |
140630 |
472.1 |
476.8 |
458.6 |
460.2 |
-10.2 |
904 |
27,458 |
-165 |
Mar15 |
140630 |
471.7 |
475.6 |
460.3 |
460.7 |
-9.6 |
349 |
11,808 |
+171 |
May15 |
140630 |
473.7 |
473.9 |
457.6 |
459.8 |
-9.0 |
293 |
5,984 |
+171 |
Total Volume and Open Interest |
15,639 |
146,637 |
-3,185 |
Corn(CBOT) |
Jul14 |
140630 |
442.25 |
443.75 |
422.50 |
424.25 |
-18.75 |
121,751 |
66,673 |
-35,087 |
Sep14 |
140630 |
439.00 |
441.75 |
416.75 |
418.75 |
-23.50 |
115,267 |
496,410 |
+10,299 |
Dec14 |
140630 |
444.50 |
446.50 |
423.50 |
425.25 |
-22.00 |
96,642 |
550,209 |
+5,469 |
Mar15 |
140630 |
455.00 |
458.00 |
434.50 |
436.25 |
-21.75 |
9,298 |
83,313 |
+1,506 |
May15 |
140630 |
461.75 |
464.75 |
442.25 |
443.50 |
-21.25 |
2,201 |
18,091 |
-235 |
Jul15 |
140630 |
467.75 |
471.25 |
448.50 |
450.00 |
-21.25 |
2,424 |
39,325 |
+365 |
Sep15 |
140630 |
461.00 |
466.50 |
447.25 |
447.25 |
-19.25 |
456 |
8,055 |
+312 |
Dec15 |
140630 |
459.00 |
462.25 |
445.00 |
446.50 |
-15.75 |
1,302 |
52,897 |
+411 |
Mar16 |
140630 |
467.25 |
471.25 |
456.00 |
456.25 |
-15.00 |
3 |
1,202 |
+0 |
May16 |
140630 |
471.75 |
476.50 |
462.25 |
462.25 |
-14.25 |
0 |
330 |
+0 |
Total Volume and Open Interest |
349,356 |
1,319,616 |
-16,962 |
Wheat(CBOT) |
Jul14 |
140630 |
583.50 |
585.25 |
555.75 |
564.75 |
-20.50 |
24,910 |
11,142 |
-8,785 |
Sep14 |
140630 |
592.25 |
592.50 |
567.50 |
577.50 |
-16.25 |
57,621 |
188,544 |
+2,590 |
Dec14 |
140630 |
610.75 |
612.75 |
589.00 |
598.25 |
-14.50 |
26,923 |
100,179 |
-1,654 |
Mar15 |
140630 |
629.50 |
632.25 |
610.00 |
619.25 |
-13.00 |
11,240 |
33,965 |
+1,296 |
May15 |
140630 |
640.00 |
644.50 |
624.00 |
632.25 |
-12.25 |
1,394 |
7,271 |
+257 |
Jul15 |
140630 |
650.75 |
654.00 |
635.00 |
642.00 |
-12.00 |
2,173 |
21,556 |
+336 |
Total Volume and Open Interest |
124,427 |
368,311 |
-5,967 |
Wheat(KCBT) |
Jul14 |
140630 |
728.00 |
731.00 |
710.00 |
710.50 |
-15.50 |
6,834 |
5,128 |
-2,708 |
Sep14 |
140630 |
720.50 |
722.00 |
699.50 |
700.25 |
-21.50 |
11,755 |
73,876 |
+1,415 |
Dec14 |
140630 |
726.00 |
726.50 |
706.00 |
706.50 |
-20.00 |
6,250 |
42,517 |
-733 |
Mar15 |
140630 |
727.00 |
730.25 |
710.50 |
711.25 |
-19.00 |
1,134 |
6,255 |
+221 |
May15 |
140630 |
721.75 |
726.75 |
709.25 |
709.25 |
-17.50 |
98 |
1,934 |
+12 |
Jul15 |
140630 |
709.00 |
713.00 |
695.00 |
695.75 |
-17.25 |
208 |
5,720 |
+12 |
Total Volume and Open Interest |
26,327 |
136,205 |
-1,782 |
Wheat(MGE) |
Jul14 |
140630 |
678.00 |
683.50 |
667.25 |
667.25 |
-15.75 |
4,242 |
2,010 |
-1,923 |
Sep14 |
140630 |
691.00 |
692.25 |
676.50 |
677.00 |
-15.50 |
4,547 |
29,874 |
+163 |
Dec14 |
140630 |
702.00 |
703.75 |
686.50 |
687.00 |
-16.75 |
2,384 |
21,913 |
+453 |
Mar15 |
140630 |
711.00 |
711.75 |
697.75 |
697.75 |
-16.25 |
438 |
5,453 |
+88 |
May15 |
140630 |
712.75 |
712.75 |
705.00 |
705.75 |
-13.50 |
3 |
704 |
+1 |
Total Volume and Open Interest |
11,617 |
60,527 |
-1,220 |
Oats(CBOT) |
Jul14 |
140630 |
331.50 |
387.00 |
331.50 |
338.00 |
+6.50 |
199 |
256 |
-358 |
Sep14 |
140630 |
327.75 |
327.75 |
320.00 |
323.25 |
-4.50 |
75 |
1,605 |
+24 |
Dec14 |
140630 |
328.50 |
331.00 |
321.50 |
324.00 |
-4.75 |
258 |
5,013 |
-11 |
Mar15 |
140630 |
317.75 |
325.75 |
317.75 |
321.50 |
-4.25 |
4 |
289 |
-1 |
Total Volume and Open Interest |
536 |
7,175 |
-346 |
Rough Rice(CBOT) |
Jul14 |
140630 |
14.60 |
14.60 |
14.46 |
14.54 |
-0.05 |
829 |
1,286 |
-613 |
Sep14 |
140630 |
13.53 |
13.59 |
13.46 |
13.57 |
+0.01 |
792 |
5,116 |
+142 |
Nov14 |
140630 |
13.69 |
13.75 |
13.65 |
13.75 |
+0.02 |
148 |
2,129 |
+4 |
Jan15 |
140630 |
13.78 |
13.90 |
13.78 |
13.90 |
+0.02 |
0 |
55 |
+0 |
Total Volume and Open Interest |
1,769 |
8,673 |
-467 |
Live Cattle(CME) |
Jun14 |
140630 |
153.750 |
154.235 |
151.735 |
153.000 |
+0.750 |
1,618 |
1,842 |
-1,043 |
Aug14 |
140630 |
151.700 |
152.800 |
149.750 |
150.075 |
-1.055 |
25,530 |
168,402 |
-954 |
Oct14 |
140630 |
154.900 |
155.750 |
152.600 |
153.130 |
-1.220 |
14,194 |
85,508 |
+1,376 |
Dec14 |
140630 |
155.300 |
155.825 |
152.825 |
153.735 |
-0.895 |
8,831 |
55,396 |
+1,036 |
Feb15 |
140630 |
155.435 |
155.685 |
152.985 |
153.700 |
-0.930 |
3,151 |
26,637 |
+1,018 |
Apr15 |
140630 |
155.785 |
156.300 |
154.000 |
154.800 |
-0.935 |
2,154 |
16,094 |
+1,071 |
Total Volume and Open Interest |
55,985 |
359,269 |
+2,583 |
Feeder Cattle(CME) |
Aug14 |
140630 |
215.630 |
216.130 |
212.150 |
212.785 |
-1.545 |
3,995 |
23,812 |
-464 |
Sep14 |
140630 |
216.900 |
217.535 |
213.435 |
214.000 |
-1.900 |
1,232 |
6,155 |
+105 |
Oct14 |
140630 |
217.380 |
217.800 |
213.880 |
214.285 |
-2.000 |
1,634 |
8,654 |
+116 |
Nov14 |
140630 |
217.200 |
217.535 |
213.785 |
214.035 |
-2.165 |
663 |
5,055 |
+111 |
Jan15 |
140630 |
211.950 |
212.750 |
209.000 |
209.235 |
-1.765 |
274 |
4,673 |
+70 |
Mar15 |
140630 |
210.185 |
210.785 |
207.300 |
207.300 |
-2.685 |
85 |
1,039 |
+17 |
Apr15 |
140630 |
210.000 |
210.000 |
207.000 |
207.500 |
-2.250 |
28 |
321 |
+10 |
Total Volume and Open Interest |
7,932 |
49,875 |
-19 |
Lean Hogs(CME) |
Jul14 |
140630 |
133.575 |
133.600 |
132.000 |
132.650 |
+1.750 |
8,359 |
25,853 |
-1,512 |
Aug14 |
140630 |
132.785 |
132.825 |
132.000 |
132.825 |
+3.000 |
13,353 |
80,341 |
-1,296 |
Oct14 |
140630 |
113.900 |
113.900 |
113.900 |
113.900 |
+3.000 |
5,591 |
52,488 |
+776 |
Dec14 |
140630 |
98.600 |
98.600 |
98.600 |
98.600 |
+3.000 |
3,764 |
43,550 |
+689 |
Feb15 |
140630 |
91.350 |
91.350 |
91.350 |
91.350 |
+3.000 |
1,771 |
16,908 |
+157 |
Apr15 |
140630 |
92.050 |
92.050 |
92.050 |
92.050 |
+3.000 |
1,177 |
10,616 |
+444 |
May15 |
140630 |
93.200 |
93.200 |
93.200 |
93.200 |
+3.000 |
17 |
583 |
+13 |
Jun15 |
140630 |
95.350 |
95.350 |
95.000 |
95.000 |
+2.650 |
227 |
5,137 |
+104 |
Total Volume and Open Interest |
34,373 |
236,746 |
-556 |
Class III Milk(CME) |
Jun14 |
140630 |
21.34 |
21.34 |
21.34 |
21.34 |
-0.02 |
30 |
4,701 |
+0 |
Jul14 |
140630 |
21.34 |
21.42 |
21.13 |
21.25 |
-0.09 |
170 |
4,044 |
-44 |
Aug14 |
140630 |
21.35 |
21.37 |
20.93 |
21.18 |
-0.12 |
161 |
3,555 |
+7 |
Sep14 |
140630 |
21.30 |
21.35 |
21.00 |
21.12 |
-0.14 |
74 |
3,199 |
+24 |
Oct14 |
140630 |
21.11 |
21.13 |
20.93 |
20.95 |
-0.18 |
40 |
2,691 |
+14 |
Total Volume and Open Interest |
726 |
27,672 |
+151 |
Cocoa(ICE) |
Jul14 |
140630 |
3143 |
3143 |
3143 |
3143 |
+3 |
10 |
386 |
-8 |
Sep14 |
140630 |
3129 |
3142 |
3119 |
3127 |
-8 |
11,156 |
111,943 |
-1,177 |
Dec14 |
140630 |
3131 |
3141 |
3119 |
3125 |
-10 |
5,173 |
54,862 |
-676 |
Mar15 |
140630 |
3125 |
3136 |
3116 |
3121 |
-10 |
1,920 |
31,376 |
+297 |
May15 |
140630 |
3123 |
3136 |
3119 |
3122 |
-9 |
208 |
7,371 |
+45 |
Jul15 |
140630 |
3119 |
3119 |
3116 |
3118 |
-8 |
113 |
4,121 |
+95 |
Sep15 |
140630 |
3116 |
3118 |
3115 |
3118 |
-6 |
4 |
992 |
-2 |
Total Volume and Open Interest |
18,702 |
212,370 |
-1,437 |
Coffee "C"(ICE) |
Jul14 |
140630 |
172.55 |
173.00 |
168.65 |
173.00 |
+2.55 |
26 |
300 |
-20 |
Sep14 |
140630 |
173.00 |
175.35 |
170.00 |
175.10 |
+2.55 |
6,769 |
85,887 |
+415 |
Dec14 |
140630 |
177.10 |
178.90 |
173.60 |
178.70 |
+2.65 |
1,289 |
38,196 |
-33 |
Mar15 |
140630 |
180.10 |
182.10 |
177.00 |
181.90 |
+2.65 |
1,692 |
20,558 |
+1,297 |
May15 |
140630 |
182.10 |
183.75 |
179.00 |
183.75 |
+2.65 |
128 |
4,669 |
-16 |
Jul15 |
140630 |
183.00 |
184.75 |
180.00 |
184.75 |
+2.80 |
162 |
1,615 |
+19 |
Total Volume and Open Interest |
10,248 |
159,032 |
+1,658 |
Orange Juice(ICE) |
Jul14 |
140630 |
143.20 |
144.60 |
140.35 |
140.80 |
-2.15 |
274 |
1,177 |
-76 |
Sep14 |
140630 |
149.00 |
149.25 |
146.00 |
146.75 |
-1.90 |
1,991 |
11,994 |
-403 |
Nov14 |
140630 |
151.20 |
151.25 |
148.45 |
148.80 |
-1.90 |
216 |
1,648 |
+172 |
Jan15 |
140630 |
151.90 |
151.90 |
150.80 |
150.80 |
-1.85 |
100 |
742 |
+63 |
Mar15 |
140630 |
152.65 |
152.85 |
152.65 |
152.85 |
-1.80 |
67 |
249 |
+59 |
May15 |
140630 |
155.00 |
155.00 |
154.25 |
154.25 |
-2.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
2,648 |
15,824 |
-185 |
Sugar #11(ICE) |
Jul14 |
140630 |
16.90 |
17.21 |
16.49 |
16.62 |
-0.23 |
36,455 |
11,271 |
-15,898 |
Oct14 |
140630 |
18.20 |
18.29 |
17.98 |
18.01 |
-0.31 |
70,783 |
520,809 |
+3,507 |
Mar15 |
140630 |
19.35 |
19.48 |
19.19 |
19.22 |
-0.27 |
30,493 |
192,477 |
+5,989 |
May15 |
140630 |
19.41 |
19.50 |
19.23 |
19.25 |
-0.24 |
6,831 |
37,142 |
+1,263 |
Jul15 |
140630 |
19.30 |
19.47 |
19.20 |
19.23 |
-0.22 |
3,029 |
61,456 |
+198 |
Oct15 |
140630 |
19.53 |
19.62 |
19.37 |
19.41 |
-0.15 |
1,023 |
25,759 |
+448 |
Mar16 |
140630 |
19.84 |
19.99 |
19.75 |
19.79 |
-0.08 |
264 |
13,544 |
+115 |
May16 |
140630 |
19.74 |
19.77 |
19.71 |
19.74 |
-0.04 |
40 |
2,609 |
+40 |
Total Volume and Open Interest |
148,918 |
876,871 |
-4,338 |
London Cocoa(LCE) |
Jul14 |
140630 |
1984 |
1992 |
1969 |
1979 |
-9 |
5,579 |
34,328 |
-782 |
Sep14 |
140630 |
1959 |
1962 |
1941 |
1948 |
-10 |
11,650 |
83,072 |
-475 |
Dec14 |
140630 |
1938 |
1941 |
1919 |
1929 |
-8 |
11,652 |
60,150 |
+639 |
Mar15 |
140630 |
1928 |
1929 |
1909 |
1919 |
-8 |
4,078 |
67,727 |
+217 |
May15 |
140630 |
1920 |
1921 |
1900 |
1909 |
-11 |
911 |
20,831 |
-2 |
Jul15 |
140630 |
1909 |
1915 |
1901 |
1902 |
-11 |
99 |
2,268 |
+0 |
Sep15 |
140630 |
1903 |
1903 |
1895 |
1895 |
-10 |
0 |
1,407 |
+0 |
Total Volume and Open Interest |
33,969 |
271,334 |
-403 |
London Sugar(LCE) |
Aug14 |
140630 |
479.10 |
481.70 |
471.60 |
472.20 |
-8.90 |
4,449 |
27,388 |
-728 |
Oct14 |
140630 |
484.50 |
485.40 |
476.60 |
477.90 |
-8.10 |
5,370 |
32,283 |
+422 |
Dec14 |
140630 |
496.80 |
497.30 |
487.60 |
489.50 |
-7.60 |
1,121 |
9,831 |
-68 |
Mar15 |
140630 |
506.50 |
507.00 |
498.00 |
501.10 |
-6.50 |
277 |
7,706 |
+159 |
May15 |
140630 |
511.40 |
511.40 |
504.50 |
506.80 |
-4.60 |
68 |
2,696 |
+5 |
Total Volume and Open Interest |
11,379 |
82,562 |
-206 |
Cotton(ICE) |
Jul14 |
140630 |
80.78 |
80.78 |
79.10 |
79.21 |
-1.68 |
50 |
2,347 |
-514 |
Oct14 |
140630 |
73.53 |
74.65 |
73.00 |
73.38 |
-0.92 |
50 |
231 |
+14 |
Dec14 |
140630 |
74.73 |
75.07 |
73.30 |
73.51 |
-1.34 |
18,041 |
119,052 |
-820 |
Mar15 |
140630 |
75.89 |
76.35 |
74.76 |
74.95 |
-1.25 |
1,681 |
17,416 |
+506 |
May15 |
140630 |
77.40 |
77.40 |
75.94 |
76.08 |
-1.20 |
174 |
1,252 |
+51 |
Jul15 |
140630 |
78.30 |
78.30 |
76.84 |
76.98 |
-1.20 |
99 |
1,613 |
+36 |
Total Volume and Open Interest |
20,171 |
143,899 |
-653 |
Lumber(CME) |
Jul14 |
140630 |
337.8 |
338.5 |
334.9 |
335.1 |
-2.4 |
192 |
778 |
-72 |
Sep14 |
140630 |
336.9 |
337.8 |
334.9 |
335.8 |
-0.9 |
629 |
3,185 |
-46 |
Nov14 |
140630 |
335.0 |
335.0 |
332.1 |
333.0 |
unch |
52 |
529 |
+26 |
Jan15 |
140630 |
338.5 |
339.0 |
337.0 |
339.0 |
+1.0 |
2 |
23 |
+2 |
Total Volume and Open Interest |
875 |
4,519 |
-90 |
Crude Oil(NYM) |
Aug14 |
140630 |
105.69 |
105.76 |
104.66 |
105.37 |
-0.37 |
195,723 |
300,118 |
-4,699 |
Sep14 |
140630 |
105.02 |
105.05 |
104.07 |
104.73 |
-0.31 |
55,459 |
201,069 |
+3,535 |
Oct14 |
140630 |
104.07 |
104.14 |
103.22 |
103.85 |
-0.29 |
29,484 |
142,714 |
+1,342 |
Nov14 |
140630 |
103.14 |
103.25 |
102.38 |
102.98 |
-0.28 |
15,294 |
75,305 |
+12 |
Dec14 |
140630 |
102.37 |
102.43 |
101.57 |
102.18 |
-0.26 |
46,339 |
225,496 |
+1,567 |
Jan15 |
140630 |
101.20 |
101.60 |
100.87 |
101.40 |
-0.24 |
7,975 |
73,483 |
+257 |
Feb15 |
140630 |
100.26 |
100.80 |
100.10 |
100.63 |
-0.21 |
3,200 |
37,139 |
+124 |
Mar15 |
140630 |
99.95 |
100.04 |
99.40 |
99.87 |
-0.18 |
5,047 |
64,646 |
+180 |
Apr15 |
140630 |
99.20 |
99.25 |
98.63 |
99.10 |
-0.15 |
1,069 |
26,025 |
+109 |
May15 |
140630 |
98.19 |
98.38 |
97.87 |
98.38 |
-0.12 |
1,012 |
23,924 |
+191 |
Jun15 |
140630 |
97.68 |
97.92 |
97.26 |
97.74 |
-0.09 |
13,700 |
106,259 |
+795 |
Jul15 |
140630 |
97.07 |
97.07 |
97.02 |
97.02 |
-0.06 |
1,752 |
24,368 |
+335 |
Aug15 |
140630 |
96.40 |
96.40 |
96.40 |
96.40 |
-0.03 |
271 |
20,852 |
+15 |
Sep15 |
140630 |
95.90 |
95.90 |
95.87 |
95.87 |
-0.01 |
1,849 |
30,458 |
+803 |
Oct15 |
140630 |
95.12 |
95.39 |
95.12 |
95.39 |
unch |
114 |
20,078 |
-2 |
Nov15 |
140630 |
95.00 |
95.00 |
95.00 |
95.00 |
+0.01 |
957 |
21,923 |
+623 |
Total Volume and Open Interest |
416,809 |
1,747,055 |
+10,501 |
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 |
140630 |
105.775 |
105.800 |
104.675 |
105.375 |
-0.375 |
5,850 |
3,814 |
-50 |
Sep14 |
140630 |
105.100 |
105.100 |
104.125 |
104.725 |
-0.325 |
272 |
1,294 |
+83 |
Oct14 |
140630 |
103.600 |
104.050 |
103.350 |
103.850 |
-0.300 |
50 |
1,259 |
+2 |
Nov14 |
140630 |
102.875 |
103.200 |
102.875 |
102.975 |
-0.275 |
50 |
282 |
+18 |
Dec14 |
140630 |
102.175 |
102.175 |
102.175 |
102.175 |
-0.275 |
43 |
1,229 |
+32 |
Jan15 |
140630 |
101.400 |
101.400 |
101.400 |
101.400 |
-0.250 |
5 |
19 |
+1 |
Feb15 |
140630 |
100.625 |
100.625 |
100.625 |
100.625 |
-0.225 |
0 |
1 |
+0 |
Mar15 |
140630 |
99.875 |
99.875 |
99.875 |
99.875 |
-0.175 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,270 |
7,984 |
+86 |
NY Harbor ULSD(NYM) |
Jul14 |
140630 |
299.34 |
299.34 |
296.35 |
297.08 |
-2.68 |
21,612 |
12,379 |
-7,859 |
Aug14 |
140630 |
300.20 |
300.32 |
297.25 |
297.53 |
-2.82 |
45,644 |
89,524 |
+2,536 |
Sep14 |
140630 |
301.19 |
301.19 |
298.31 |
298.55 |
-2.59 |
10,473 |
44,053 |
+1,383 |
Oct14 |
140630 |
301.73 |
301.80 |
299.29 |
299.48 |
-2.50 |
4,072 |
26,534 |
+471 |
Nov14 |
140630 |
302.03 |
302.04 |
300.12 |
300.36 |
-2.44 |
2,572 |
17,760 |
-6 |
Dec14 |
140630 |
302.59 |
302.65 |
300.66 |
300.91 |
-2.37 |
5,336 |
32,180 |
-345 |
Jan15 |
140630 |
301.55 |
301.97 |
301.00 |
301.26 |
-2.30 |
1,256 |
15,407 |
+579 |
Feb15 |
140630 |
300.37 |
301.44 |
300.37 |
300.73 |
-2.16 |
888 |
6,702 |
+126 |
Mar15 |
140630 |
299.29 |
300.01 |
299.22 |
299.30 |
-2.08 |
474 |
8,201 |
+182 |
Apr15 |
140630 |
298.02 |
298.17 |
297.25 |
297.46 |
-1.90 |
126 |
6,204 |
+20 |
May15 |
140630 |
296.28 |
296.28 |
295.60 |
295.73 |
-1.76 |
73 |
3,757 |
+22 |
Jun15 |
140630 |
294.13 |
294.89 |
293.75 |
294.26 |
-1.62 |
351 |
15,569 |
+51 |
Jul15 |
140630 |
293.50 |
293.50 |
293.36 |
293.36 |
-1.53 |
71 |
1,709 |
-8 |
Aug15 |
140630 |
292.60 |
292.60 |
292.60 |
292.60 |
-1.43 |
36 |
1,381 |
+3 |
Total Volume and Open Interest |
93,284 |
299,548 |
-2,893 |
RBOB Gasoline(NYM) |
Jul14 |
140630 |
309.20 |
309.31 |
306.25 |
307.70 |
-2.18 |
28,060 |
18,010 |
-3,638 |
Aug14 |
140630 |
307.15 |
307.22 |
303.75 |
304.33 |
-3.09 |
45,210 |
114,766 |
+1,435 |
Sep14 |
140630 |
302.96 |
303.11 |
300.04 |
300.55 |
-2.76 |
16,953 |
49,742 |
+1,214 |
Oct14 |
140630 |
285.82 |
285.82 |
283.26 |
283.66 |
-2.45 |
7,604 |
34,799 |
+335 |
Nov14 |
140630 |
280.71 |
280.71 |
278.47 |
278.97 |
-2.22 |
4,044 |
32,004 |
+384 |
Dec14 |
140630 |
277.00 |
277.00 |
274.88 |
275.49 |
-1.97 |
3,529 |
35,155 |
+265 |
Jan15 |
140630 |
273.96 |
274.15 |
272.96 |
273.54 |
-1.82 |
1,605 |
13,699 |
+250 |
Feb15 |
140630 |
273.11 |
273.84 |
273.11 |
273.20 |
-1.70 |
820 |
7,387 |
-85 |
Mar15 |
140630 |
274.18 |
274.66 |
273.35 |
273.99 |
-1.67 |
552 |
7,348 |
+17 |
Apr15 |
140630 |
290.66 |
290.70 |
289.80 |
290.32 |
-1.64 |
148 |
4,998 |
+8 |
Total Volume and Open Interest |
108,787 |
325,146 |
+236 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140630 |
304.30 |
304.33 |
304.30 |
304.30 |
-3.10 |
|
|
|
Sep14 |
140630 |
300.60 |
300.60 |
300.55 |
300.60 |
-2.70 |
|
|
|
Oct14 |
140630 |
283.70 |
283.70 |
283.66 |
283.70 |
-2.40 |
|
|
|
Nov14 |
140630 |
279.00 |
279.00 |
278.97 |
279.00 |
-2.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug14 |
140630 |
4.419 |
4.493 |
4.378 |
4.461 |
+0.052 |
139,009 |
166,254 |
+646 |
Sep14 |
140630 |
4.399 |
4.470 |
4.360 |
4.440 |
+0.051 |
29,238 |
175,827 |
+278 |
Oct14 |
140630 |
4.392 |
4.464 |
4.355 |
4.434 |
+0.049 |
25,987 |
122,332 |
+647 |
Nov14 |
140630 |
4.424 |
4.489 |
4.389 |
4.464 |
+0.045 |
11,441 |
58,923 |
+23 |
Dec14 |
140630 |
4.493 |
4.552 |
4.457 |
4.532 |
+0.044 |
9,166 |
79,488 |
+176 |
Jan15 |
140630 |
4.548 |
4.610 |
4.512 |
4.587 |
+0.042 |
18,282 |
85,480 |
+2,205 |
Feb15 |
140630 |
4.529 |
4.575 |
4.486 |
4.558 |
+0.040 |
3,285 |
31,633 |
+1,355 |
Mar15 |
140630 |
4.425 |
4.480 |
4.400 |
4.464 |
+0.037 |
9,932 |
53,285 |
-472 |
Apr15 |
140630 |
4.050 |
4.076 |
4.034 |
4.071 |
+0.020 |
10,488 |
65,497 |
+469 |
May15 |
140630 |
4.031 |
4.051 |
4.020 |
4.043 |
+0.015 |
3,362 |
27,980 |
-187 |
Jun15 |
140630 |
4.065 |
4.069 |
4.052 |
4.066 |
+0.015 |
1,653 |
19,095 |
+46 |
Jul15 |
140630 |
4.083 |
4.100 |
4.069 |
4.096 |
+0.015 |
570 |
13,433 |
-6 |
Aug15 |
140630 |
4.072 |
4.102 |
4.072 |
4.099 |
+0.016 |
253 |
13,763 |
+34 |
Sep15 |
140630 |
4.067 |
4.091 |
4.067 |
4.084 |
+0.016 |
202 |
10,454 |
-12 |
Oct15 |
140630 |
4.095 |
4.106 |
4.081 |
4.104 |
+0.017 |
2,114 |
26,320 |
+658 |
Nov15 |
140630 |
4.150 |
4.158 |
4.140 |
4.155 |
+0.017 |
409 |
10,989 |
+244 |
Total Volume and Open Interest |
267,020 |
1,040,219 |
+1,194 |
Brent Crude Oil(ICE) |
Aug14 |
140630 |
113.30 |
113.30 |
112.16 |
112.36 |
-0.94 |
180,862 |
307,287 |
-1,076 |
Sep14 |
140630 |
112.67 |
112.70 |
111.86 |
112.07 |
-0.78 |
116,592 |
319,903 |
+4,397 |
Oct14 |
140630 |
112.15 |
112.15 |
111.46 |
111.68 |
-0.65 |
49,226 |
161,381 |
+2,152 |
Nov14 |
140630 |
111.74 |
111.76 |
111.03 |
111.26 |
-0.61 |
21,529 |
75,680 |
+2,927 |
Dec14 |
140630 |
111.22 |
111.27 |
110.58 |
110.81 |
-0.59 |
63,131 |
193,519 |
+1,169 |
Jan15 |
140630 |
110.82 |
110.83 |
110.15 |
110.37 |
-0.57 |
7,930 |
63,582 |
-170 |
Feb15 |
140630 |
110.26 |
110.26 |
109.69 |
109.89 |
-0.55 |
3,338 |
35,220 |
+342 |
Mar15 |
140630 |
109.74 |
109.74 |
109.21 |
109.40 |
-0.52 |
5,636 |
38,491 |
+264 |
Apr15 |
140630 |
109.21 |
109.21 |
108.75 |
108.93 |
-0.49 |
2,705 |
44,533 |
+94 |
May15 |
140630 |
108.63 |
108.63 |
108.49 |
108.50 |
-0.46 |
836 |
19,326 |
-142 |
Jun15 |
140630 |
108.26 |
108.34 |
107.89 |
108.08 |
-0.44 |
10,834 |
66,125 |
+985 |
Jul15 |
140630 |
107.70 |
107.70 |
107.70 |
107.70 |
-0.42 |
321 |
18,379 |
+29 |
Aug15 |
140630 |
107.28 |
107.28 |
107.28 |
107.28 |
-0.40 |
172 |
14,990 |
-4 |
Sep15 |
140630 |
106.79 |
106.79 |
106.79 |
106.79 |
-0.39 |
300 |
19,973 |
-5 |
Total Volume and Open Interest |
487,761 |
1,645,921 |
+11,945 |
Gas Oil(ICE) |
Jul14 |
140630 |
919.75 |
919.75 |
912.50 |
915.00 |
-5.75 |
36,778 |
76,664 |
-907 |
Aug14 |
140630 |
924.50 |
924.50 |
916.50 |
918.75 |
-5.75 |
58,077 |
144,577 |
+1,784 |
Sep14 |
140630 |
926.75 |
926.75 |
920.25 |
922.50 |
-5.50 |
28,326 |
73,163 |
+884 |
Oct14 |
140630 |
929.50 |
929.50 |
923.25 |
925.25 |
-5.50 |
9,846 |
56,839 |
+128 |
Nov14 |
140630 |
929.50 |
929.75 |
923.75 |
925.75 |
-5.25 |
2,839 |
32,360 |
+60 |
Dec14 |
140630 |
928.25 |
928.25 |
922.25 |
924.50 |
-4.75 |
11,575 |
76,437 |
+1,924 |
Jan15 |
140630 |
926.00 |
926.00 |
921.25 |
922.75 |
-4.50 |
1,527 |
20,580 |
+238 |
Total Volume and Open Interest |
148,968 |
480,620 |
+4,111 |
Ethanol(CBOT) |
Jul14 |
140630 |
2.124 |
2.128 |
2.077 |
2.124 |
-0.005 |
317 |
316 |
-140 |
Aug14 |
140630 |
2.055 |
2.062 |
2.015 |
2.051 |
-0.011 |
437 |
1,407 |
+40 |
Sep14 |
140630 |
1.993 |
1.997 |
1.957 |
1.983 |
-0.018 |
248 |
1,109 |
-28 |
Oct14 |
140630 |
1.937 |
1.937 |
1.906 |
1.920 |
-0.018 |
98 |
893 |
-11 |
Nov14 |
140630 |
1.877 |
1.877 |
1.860 |
1.865 |
-0.023 |
76 |
706 |
+14 |
Dec14 |
140630 |
1.820 |
1.820 |
1.820 |
1.820 |
-0.025 |
56 |
862 |
+6 |
Jan15 |
140630 |
1.797 |
1.798 |
1.795 |
1.795 |
-0.023 |
66 |
570 |
+5 |
Feb15 |
140630 |
1.785 |
1.785 |
1.778 |
1.785 |
-0.023 |
24 |
325 |
+1 |
Total Volume and Open Interest |
1,372 |
6,561 |
-89 |
WTI Crude Oil(ICE) |
Aug14 |
140630 |
105.55 |
105.74 |
104.68 |
105.37 |
-0.37 |
37,806 |
86,816 |
+150 |
Sep14 |
140630 |
104.60 |
105.06 |
104.09 |
104.73 |
-0.31 |
19,240 |
49,501 |
+980 |
Oct14 |
140630 |
103.86 |
104.13 |
103.24 |
103.85 |
-0.29 |
8,894 |
38,225 |
+559 |
Nov14 |
140630 |
102.98 |
103.24 |
102.48 |
102.98 |
-0.28 |
4,178 |
19,895 |
+68 |
Dec14 |
140630 |
102.15 |
102.41 |
101.59 |
102.18 |
-0.26 |
13,667 |
101,667 |
+679 |
Jan15 |
140630 |
101.15 |
101.42 |
100.89 |
101.40 |
-0.24 |
6,687 |
12,426 |
+231 |
Feb15 |
140630 |
100.47 |
100.63 |
100.12 |
100.63 |
-0.21 |
4,048 |
5,961 |
+1,399 |
Mar15 |
140630 |
99.72 |
99.87 |
99.58 |
99.87 |
-0.18 |
2,275 |
14,017 |
+119 |
Apr15 |
140630 |
98.95 |
99.10 |
98.95 |
99.10 |
-0.15 |
703 |
2,958 |
+230 |
May15 |
140630 |
98.38 |
98.38 |
98.38 |
98.38 |
-0.12 |
335 |
2,462 |
+11 |
Jun15 |
140630 |
97.40 |
97.88 |
97.27 |
97.74 |
-0.09 |
3,300 |
27,721 |
+4 |
Jul15 |
140630 |
97.02 |
97.02 |
97.02 |
97.02 |
-0.06 |
1,717 |
3,167 |
+1,091 |
Aug15 |
140630 |
96.40 |
96.40 |
96.40 |
96.40 |
-0.03 |
199 |
1,371 |
-48 |
Sep15 |
140630 |
95.87 |
95.87 |
95.87 |
95.87 |
-0.01 |
142 |
6,857 |
-39 |
Oct15 |
140630 |
95.39 |
95.39 |
95.39 |
95.39 |
unch |
10 |
859 |
+0 |
Nov15 |
140630 |
95.00 |
95.00 |
95.00 |
95.00 |
+0.01 |
26 |
4,975 |
+5 |
Total Volume and Open Interest |
111,675 |
506,775 |
+5,228 |
US Dollar Index(ICE) |
Sep14 |
140630 |
80.075 |
80.125 |
79.800 |
79.810 |
-0.275 |
19,950 |
55,836 |
-1,062 |
Dec14 |
140630 |
80.200 |
80.200 |
79.900 |
79.910 |
-0.275 |
108 |
1,279 |
+24 |
Mar15 |
140630 |
80.240 |
80.240 |
80.020 |
80.020 |
-0.275 |
0 |
49 |
+0 |
Total Volume and Open Interest |
20,058 |
57,166 |
-1,038 |
Australian Dollar(CME) |
Sep14 |
140630 |
93.73 |
93.88 |
93.36 |
93.76 |
+0.04 |
47,775 |
101,524 |
+1,061 |
Dec14 |
140630 |
93.00 |
93.23 |
92.84 |
93.17 |
+0.04 |
25 |
343 |
+4 |
Mar15 |
140630 |
92.60 |
92.60 |
92.56 |
92.60 |
+0.04 |
|
|
|
Total Volume and Open Interest |
47,800 |
101,878 |
+1,065 |
British Pound(CME) |
Sep14 |
140630 |
170.25 |
171.05 |
169.98 |
170.95 |
+0.84 |
103,703 |
256,158 |
+453 |
Dec14 |
140630 |
170.11 |
170.87 |
169.93 |
170.78 |
+0.84 |
230 |
622 |
-18 |
Mar15 |
140630 |
170.53 |
170.53 |
169.70 |
170.53 |
+0.83 |
0 |
69 |
+0 |
Total Volume and Open Interest |
103,933 |
256,956 |
+435 |
Canadian Dollar(CME) |
Sep14 |
140630 |
93.60 |
93.75 |
93.31 |
93.59 |
-0.04 |
45,107 |
102,049 |
+1,294 |
Dec14 |
140630 |
93.42 |
93.50 |
93.12 |
93.38 |
-0.04 |
267 |
4,250 |
+81 |
Mar15 |
140630 |
93.17 |
93.22 |
93.17 |
93.17 |
-0.05 |
23 |
772 |
+0 |
Jun15 |
140630 |
92.97 |
93.00 |
92.97 |
92.97 |
-0.03 |
2 |
336 |
+2 |
Total Volume and Open Interest |
45,399 |
107,787 |
+1,377 |
Japanese Yen(CME) |
Sep14 |
140630 |
98.64 |
98.83 |
98.60 |
98.80 |
+0.11 |
106,411 |
155,177 |
+3,072 |
Dec14 |
140630 |
98.70 |
98.87 |
98.70 |
98.87 |
+0.12 |
200 |
692 |
+43 |
Mar15 |
140630 |
98.96 |
98.96 |
98.84 |
98.96 |
+0.12 |
2 |
67 |
-2 |
Total Volume and Open Interest |
106,613 |
155,939 |
+3,113 |
Swiss Franc(CME) |
Sep14 |
140630 |
112.32 |
112.92 |
112.24 |
112.87 |
+0.58 |
31,544 |
33,536 |
-781 |
Dec14 |
140630 |
112.50 |
112.98 |
112.39 |
112.96 |
+0.57 |
0 |
185 |
+0 |
Mar15 |
140630 |
113.09 |
113.09 |
112.51 |
113.09 |
+0.58 |
0 |
1 |
+0 |
Total Volume and Open Interest |
31,544 |
33,726 |
-781 |
EuroFX(CME) |
Sep14 |
140630 |
136.49 |
137.02 |
136.44 |
136.98 |
+0.49 |
176,878 |
284,447 |
+1,958 |
Dec14 |
140630 |
136.55 |
137.04 |
136.52 |
137.03 |
+0.49 |
323 |
7,141 |
+0 |
Mar15 |
140630 |
137.10 |
137.10 |
136.61 |
137.10 |
+0.49 |
0 |
418 |
+0 |
Total Volume and Open Interest |
177,201 |
292,031 |
+1,958 |
Mexican Peso(CME) |
Jul14 |
140630 |
769.00 |
770.50 |
769.00 |
769.00 |
-1.50 |
|
|
|
Aug14 |
140630 |
767.25 |
768.75 |
767.25 |
767.25 |
-1.50 |
|
|
|
Total Volume and Open Interest |
17,815 |
127,701 |
-310 |
Brazilian Real(CME) |
Jul14 |
140630 |
454.00 |
455.35 |
453.85 |
454.00 |
+0.15 |
895 |
4,577 |
-52 |
Aug14 |
140630 |
450.00 |
451.15 |
447.55 |
448.15 |
-1.50 |
500 |
598 |
+201 |
Sep14 |
140630 |
446.55 |
447.20 |
443.55 |
444.35 |
-1.55 |
1,333 |
19,051 |
+1,061 |
Oct14 |
140630 |
440.35 |
441.95 |
440.35 |
440.35 |
-1.60 |
|
|
|
Total Volume and Open Interest |
2,728 |
36,470 |
+1,210 |
30-Year T-Bonds(CBOT) |
Sep14 |
140630 |
136~290 |
137~070 |
136~210 |
137~060 |
+0~090 |
306,418 |
745,406 |
+5,957 |
Dec14 |
140630 |
135~220 |
135~240 |
135~160 |
135~240 |
+0~090 |
11 |
60 |
+1 |
Mar15 |
140630 |
135~240 |
135~240 |
135~240 |
135~240 |
+0~090 |
|
|
|
Total Volume and Open Interest |
306,429 |
745,466 |
+5,958 |
10-Year T-Notes(CBOT) |
Sep14 |
140630 |
125~030 |
125~075 |
124~305 |
125~055 |
+0~025 |
1,131,588 |
2,620,507 |
+37,374 |
Dec14 |
140630 |
124~110 |
124~140 |
124~105 |
124~130 |
+0~025 |
565 |
1,818 |
+56 |
Mar15 |
140630 |
123~130 |
123~130 |
123~130 |
123~130 |
-0~005 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,132,153 |
2,622,327 |
+37,430 |
5-Year T-Notes(CBOT) |
Jun14 |
140630 |
120~070 |
120~080 |
120~042 |
120~056 |
+0~004 |
2,862 |
21,626 |
-2,165 |
Sep14 |
140630 |
119~126 |
119~150 |
119~100 |
119~146 |
+0~022 |
643,363 |
2,046,104 |
-23,792 |
Dec14 |
140630 |
118~170 |
118~170 |
118~170 |
118~170 |
+0~022 |
|
|
|
Total Volume and Open Interest |
646,225 |
2,067,730 |
-25,957 |
2 Year T-Notes(CBOT) |
Jun14 |
140630 |
110~020 |
110~020 |
110~020 |
110~020 |
unch |
618 |
5,945 |
-172 |
Sep14 |
140630 |
109~250 |
109~256 |
109~244 |
109~254 |
+0~004 |
192,219 |
1,067,432 |
+20,789 |
Dec14 |
140630 |
109~164 |
109~164 |
109~164 |
109~164 |
+0~004 |
0 |
2 |
+0 |
Total Volume and Open Interest |
192,837 |
1,073,379 |
+20,617 |
Eurodollars(CME) |
Sep14 |
140630 |
99.765 |
99.765 |
99.760 |
99.760 |
unch |
50,963 |
810,208 |
+1,365 |
Dec14 |
140630 |
99.730 |
99.730 |
99.725 |
99.725 |
unch |
79,296 |
892,265 |
-2,554 |
Mar15 |
140630 |
99.640 |
99.650 |
99.635 |
99.645 |
+0.005 |
149,756 |
1,048,670 |
-2,516 |
Jun15 |
140630 |
99.470 |
99.495 |
99.470 |
99.485 |
+0.010 |
194,820 |
958,388 |
-8,055 |
Sep15 |
140630 |
99.275 |
99.295 |
99.270 |
99.290 |
+0.015 |
214,730 |
1,115,329 |
-15,974 |
Dec15 |
140630 |
99.050 |
99.070 |
99.040 |
99.065 |
+0.020 |
305,984 |
1,489,779 |
-3,569 |
Mar16 |
140630 |
98.805 |
98.830 |
98.795 |
98.825 |
+0.025 |
206,423 |
955,586 |
+645 |
Jun16 |
140630 |
98.540 |
98.565 |
98.525 |
98.560 |
+0.020 |
218,932 |
713,407 |
+12,337 |
Sep16 |
140630 |
98.270 |
98.290 |
98.250 |
98.285 |
+0.020 |
225,413 |
601,231 |
-7,435 |
Dec16 |
140630 |
98.010 |
98.030 |
97.990 |
98.025 |
+0.020 |
249,888 |
891,953 |
-15,298 |
Mar17 |
140630 |
97.795 |
97.815 |
97.770 |
97.815 |
+0.025 |
152,086 |
478,720 |
+12,083 |
Jun17 |
140630 |
97.610 |
97.620 |
97.570 |
97.615 |
+0.025 |
87,273 |
346,932 |
+5,474 |
Sep17 |
140630 |
97.430 |
97.450 |
97.405 |
97.445 |
+0.025 |
57,233 |
213,073 |
-51 |
Dec17 |
140630 |
97.265 |
97.285 |
97.245 |
97.285 |
+0.025 |
58,423 |
252,474 |
-2,392 |
Mar18 |
140630 |
97.135 |
97.155 |
97.110 |
97.150 |
+0.020 |
41,490 |
168,411 |
-2,194 |
Jun18 |
140630 |
97.005 |
97.025 |
96.985 |
97.020 |
+0.020 |
31,302 |
144,627 |
-236 |
Sep18 |
140630 |
96.890 |
96.910 |
96.870 |
96.905 |
+0.020 |
25,075 |
90,059 |
+2,587 |
Dec18 |
140630 |
96.780 |
96.800 |
96.765 |
96.800 |
+0.020 |
20,544 |
98,568 |
+260 |
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 |
140630 |
149~07 |
150~00 |
149~02 |
149~30 |
+0~21 |
59,319 |
482,466 |
-338 |
Dec14 |
140630 |
148~18 |
148~18 |
148~18 |
148~18 |
+0~21 |
|
|
|
Total Volume and Open Interest |
59,319 |
482,466 |
-338 |
30 Day Federal Funds(CBOT) |
Jun14 |
140630 |
99.905 |
99.905 |
99.902 |
99.905 |
unch |
100 |
31,764 |
-30 |
Jul14 |
140630 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
6,031 |
40,523 |
+1,938 |
Aug14 |
140630 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
4,049 |
25,241 |
+2,153 |
Sep14 |
140630 |
99.885 |
99.890 |
99.885 |
99.890 |
unch |
3,284 |
29,978 |
+2,000 |
Oct14 |
140630 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
337 |
17,964 |
-16 |
Nov14 |
140630 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
483 |
13,079 |
+34 |
Total Volume and Open Interest |
29,037 |
427,520 |
+8,594 |
3-Mth Euro-Yen(CME) |
Sep14 |
140630 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140630 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140630 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140630 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140630 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140630 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140630 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140630 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140630 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140630 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140627 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140627 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140627 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140627 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140627 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140627 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140627 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140627 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140627 |
145.65 |
145.76 |
145.62 |
145.70 |
+0.06 |
876 |
16,832 |
+38 |
Dec14 |
140627 |
145.13 |
145.13 |
145.13 |
145.13 |
+0.06 |
0 |
1 |
+0 |
Mar15 |
140627 |
144.56 |
144.56 |
144.56 |
144.56 |
+0.06 |
|
|
|
Total Volume and Open Interest |
876 |
16,833 |
+38 |
Euro-Bund(EUREX) |
Sep14 |
140630 |
146.90 |
147.13 |
146.77 |
147.01 |
+0.09 |
580,073 |
1,139,133 |
+6,083 |
Dec14 |
140630 |
145.19 |
145.19 |
145.04 |
145.12 |
+0.09 |
11 |
57 |
+10 |
Mar15 |
140630 |
145.29 |
145.29 |
145.29 |
145.29 |
+0.09 |
0 |
1 |
+0 |
Total Volume and Open Interest |
580,084 |
1,139,191 |
+6,093 |
Euro-Bobl(EUREX) |
Sep14 |
140630 |
128.01 |
128.17 |
127.91 |
128.13 |
+0.10 |
330,864 |
859,490 |
+3,935 |
Dec14 |
140630 |
126.70 |
126.70 |
126.70 |
126.70 |
+0.10 |
0 |
10 |
+0 |
Mar15 |
140630 |
126.70 |
126.70 |
126.70 |
126.70 |
+0.10 |
|
|
|
Total Volume and Open Interest |
330,864 |
859,500 |
+3,935 |
3-Mth Euribor(EUREX) |
Jun14 |
140616 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
49 |
2,526 |
+0 |
Sep14 |
140630 |
99.820 |
99.820 |
99.820 |
99.820 |
-0.005 |
0 |
3,780 |
+0 |
Dec14 |
140630 |
99.835 |
99.835 |
99.835 |
99.835 |
+0.005 |
7 |
2,311 |
+3 |
Total Volume and Open Interest |
181 |
29,490 |
+39 |
Long Gilt(LIFFE) |
Sep14 |
140630 |
110~06 |
110~09 |
109~28 |
109~29 |
-0~11 |
96,413 |
379,728 |
-1,466 |
Dec14 |
140630 |
109~29 |
109~29 |
109~29 |
109~29 |
-0~11 |
|
|
|
Total Volume and Open Interest |
96,413 |
379,728 |
-8,764 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140630 |
99.35 |
99.36 |
99.34 |
99.35 |
0.00 |
30,660 |
420,006 |
-2,186 |
Dec14 |
140630 |
99.15 |
99.16 |
99.14 |
99.14 |
-0.01 |
32,723 |
414,863 |
-10,641 |
Mar15 |
140630 |
98.92 |
98.92 |
98.90 |
98.90 |
-0.01 |
21,790 |
317,182 |
-5,461 |
Jun15 |
140630 |
98.66 |
98.68 |
98.65 |
98.66 |
-0.02 |
24,687 |
263,975 |
+1,971 |
Sep15 |
140630 |
98.45 |
98.45 |
98.42 |
98.43 |
-0.02 |
25,404 |
259,397 |
-1,351 |
Dec15 |
140630 |
98.23 |
98.24 |
98.21 |
98.21 |
-0.03 |
35,147 |
260,787 |
+515 |
Total Volume and Open Interest |
263,223 |
2,871,267 |
-4,319 |
3-Mth Euribor(LIFFE) |
Sep14 |
140630 |
99.820 |
99.825 |
99.820 |
99.825 |
+0.005 |
35,039 |
476,595 |
-13,122 |
Dec14 |
140630 |
99.825 |
99.840 |
99.825 |
99.840 |
+0.010 |
18,907 |
446,055 |
+3,756 |
Mar15 |
140630 |
99.825 |
99.835 |
99.820 |
99.835 |
+0.010 |
23,897 |
375,554 |
+4,158 |
Total Volume and Open Interest |
245,703 |
3,638,791 |
+14,997 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140630 |
97.35 |
97.35 |
97.34 |
97.35 |
-0.01 |
9,654 |
186,004 |
+406 |
Dec14 |
140630 |
97.38 |
97.40 |
97.38 |
97.40 |
+0.01 |
25,548 |
206,689 |
+838 |
Mar15 |
140630 |
97.38 |
97.39 |
97.36 |
97.39 |
+0.01 |
20,308 |
197,298 |
+195 |
Jun15 |
140630 |
97.32 |
97.33 |
97.30 |
97.33 |
unch |
17,137 |
135,899 |
+133 |
Sep15 |
140630 |
97.22 |
97.24 |
97.21 |
97.23 |
unch |
14,442 |
107,962 |
+3,446 |
Dec15 |
140630 |
97.13 |
97.14 |
97.11 |
97.13 |
unch |
7,472 |
67,665 |
-350 |
Mar16 |
140630 |
97.03 |
97.03 |
97.01 |
97.03 |
unch |
2,891 |
36,103 |
+195 |
Jun16 |
140630 |
96.93 |
96.93 |
96.91 |
96.92 |
-0.01 |
1,881 |
14,712 |
+982 |
Sep16 |
140630 |
96.83 |
96.83 |
96.83 |
96.83 |
-0.01 |
70 |
2,809 |
-20 |
Dec16 |
140630 |
96.74 |
96.74 |
96.74 |
96.74 |
unch |
16 |
468 |
+6 |
Total Volume and Open Interest |
99,420 |
955,876 |
+5,832 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140630 |
96.45 |
96.47 |
96.43 |
96.45 |
unch |
75,809 |
593,703 |
+2,013 |
Dec14 |
140630 |
96.45 |
96.45 |
96.45 |
96.45 |
unch |
|
|
|
Total Volume and Open Interest |
75,809 |
593,703 |
+2,013 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140630 |
97.31 |
97.33 |
97.28 |
97.31 |
-0.01 |
146,558 |
655,417 |
+23,644 |
Dec14 |
140630 |
97.31 |
97.31 |
97.31 |
97.31 |
-0.01 |
|
|
|
Total Volume and Open Interest |
146,558 |
655,417 |
+23,644 |
Gold(CMX) |
Aug14 |
140630 |
1316.8 |
1330.4 |
1311.0 |
1322.0 |
+2.0 |
134,789 |
255,792 |
+608 |
Oct14 |
140630 |
1317.1 |
1330.3 |
1311.7 |
1322.4 |
+2.0 |
449 |
17,466 |
+40 |
Dec14 |
140630 |
1317.9 |
1331.0 |
1312.3 |
1322.8 |
+1.9 |
3,466 |
62,778 |
+263 |
Feb15 |
140630 |
1316.6 |
1329.7 |
1313.0 |
1323.2 |
+1.9 |
330 |
7,538 |
-48 |
Apr15 |
140630 |
1317.5 |
1328.5 |
1315.4 |
1323.7 |
+1.9 |
10 |
7,932 |
+4 |
Jun15 |
140630 |
1318.7 |
1324.3 |
1318.2 |
1324.3 |
+1.9 |
121 |
7,238 |
-10 |
Aug15 |
140630 |
1325.0 |
1325.0 |
1325.0 |
1325.0 |
+1.9 |
775 |
5,600 |
+678 |
Oct15 |
140630 |
1317.9 |
1325.9 |
1317.9 |
1325.9 |
+1.9 |
0 |
644 |
+0 |
Dec15 |
140630 |
1319.5 |
1327.0 |
1319.5 |
1327.0 |
+1.8 |
226 |
13,038 |
+35 |
Feb16 |
140630 |
1328.5 |
1328.5 |
1328.5 |
1328.5 |
+1.8 |
0 |
846 |
+0 |
Apr16 |
140630 |
1330.3 |
1330.3 |
1330.3 |
1330.3 |
+1.8 |
|
|
|
Jun16 |
140630 |
1329.8 |
1332.2 |
1329.8 |
1332.2 |
+1.7 |
0 |
4,208 |
+0 |
Total Volume and Open Interest |
141,370 |
397,652 |
+1,087 |
Silver(CMX) |
Jul14 |
140630 |
2096.0 |
2111.5 |
2076.5 |
2100.7 |
-7.0 |
56,351 |
11,614 |
-11,902 |
Sep14 |
140630 |
2106.0 |
2117.0 |
2080.5 |
2105.6 |
-7.8 |
45,345 |
95,660 |
+10,339 |
Dec14 |
140630 |
2109.0 |
2119.0 |
2087.0 |
2111.5 |
-7.7 |
3,730 |
24,993 |
+700 |
Mar15 |
140630 |
2108.0 |
2121.5 |
2093.5 |
2116.6 |
-7.7 |
237 |
5,056 |
+81 |
May15 |
140630 |
2118.5 |
2119.8 |
2118.5 |
2119.8 |
-7.7 |
35 |
1,661 |
+2 |
Jul15 |
140630 |
2108.0 |
2123.0 |
2108.0 |
2123.0 |
-7.7 |
304 |
3,067 |
+23 |
Sep15 |
140630 |
2126.2 |
2126.2 |
2126.2 |
2126.2 |
-7.8 |
4 |
594 |
+0 |
Total Volume and Open Interest |
106,246 |
156,444 |
-667 |
Platinum(NYMEX) |
Jul14 |
140630 |
1483.7 |
1490.0 |
1479.1 |
1481.0 |
+2.5 |
11,757 |
3,089 |
-8,531 |
Oct14 |
140630 |
1479.9 |
1492.1 |
1476.2 |
1482.9 |
+2.6 |
14,708 |
61,448 |
+8,017 |
Jan15 |
140630 |
1478.0 |
1489.3 |
1477.5 |
1483.3 |
+2.0 |
33 |
513 |
+26 |
Apr15 |
140630 |
1483.3 |
1483.3 |
1483.3 |
1483.3 |
+2.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
26,498 |
65,059 |
-491 |
Palladium(NYMEX) |
Sep14 |
140630 |
842.90 |
848.00 |
840.55 |
843.15 |
+0.30 |
3,321 |
38,612 |
-154 |
Dec14 |
140630 |
842.90 |
847.00 |
840.35 |
843.10 |
+0.30 |
454 |
1,319 |
+382 |
Mar15 |
140630 |
842.95 |
842.95 |
842.95 |
842.95 |
+0.30 |
0 |
7 |
+0 |
Total Volume and Open Interest |
3,798 |
39,965 |
+217 |
Copper(CMX) |
Jul14 |
140630 |
315.05 |
319.40 |
314.70 |
318.80 |
+3.90 |
32,938 |
7,584 |
-6,583 |
Sep14 |
140630 |
316.50 |
321.05 |
316.20 |
320.35 |
+3.55 |
39,862 |
95,473 |
+4,817 |
Dec14 |
140630 |
316.55 |
320.50 |
315.95 |
320.10 |
+3.50 |
3,768 |
26,494 |
+242 |
Mar15 |
140630 |
316.90 |
320.30 |
316.90 |
320.00 |
+3.40 |
491 |
3,560 |
+64 |
May15 |
140630 |
317.25 |
320.15 |
317.25 |
320.05 |
+3.30 |
137 |
570 |
-7 |
Total Volume and Open Interest |
78,608 |
140,055 |
-2,537 |
DJIA Index(CBOT) |
Sep14 |
140630 |
16768 |
16768 |
16725 |
16740 |
-17 |
53 |
3,247 |
+6 |
Dec14 |
140630 |
16660 |
16678 |
16660 |
16660 |
-18 |
0 |
60 |
+0 |
Mar15 |
140630 |
16581 |
16599 |
16581 |
16581 |
-18 |
|
|
|
Jun15 |
140630 |
16502 |
16520 |
16502 |
16502 |
-18 |
|
|
|
Total Volume and Open Interest |
53 |
3,307 |
+6 |
E-mini DJIA Index(CBOT) |
Jun14 |
140620 |
16904 |
16977 |
16904 |
16977 |
+61 |
39,780 |
49,758 |
-13,079 |
Sep14 |
140630 |
16753 |
16787 |
16717 |
16740 |
-17 |
150,592 |
117,312 |
-1,504 |
Dec14 |
140630 |
16678 |
16700 |
16651 |
16660 |
-18 |
12 |
123 |
+11 |
Mar15 |
140630 |
16581 |
16581 |
16581 |
16581 |
-18 |
|
|
|
Total Volume and Open Interest |
150,604 |
117,436 |
-1,493 |
S & P 500(CME) |
Sep14 |
140630 |
1952.00 |
1956.30 |
1948.10 |
1952.40 |
+0.40 |
4,602 |
127,722 |
+977 |
Dec14 |
140630 |
1944.60 |
1947.50 |
1943.10 |
1944.60 |
+0.50 |
0 |
5,918 |
-4 |
Mar15 |
140630 |
1937.10 |
1940.00 |
1935.60 |
1937.10 |
+0.50 |
476 |
1,716 |
+476 |
Jun15 |
140630 |
1930.60 |
1933.70 |
1929.30 |
1930.60 |
+0.30 |
|
|
|
Total Volume and Open Interest |
5,078 |
135,356 |
+1,449 |
S & P 500 E-Mini(Globex) |
Sep14 |
140630 |
1951.75 |
1956.75 |
1948.00 |
1952.50 |
+0.50 |
1,486,643 |
2,868,132 |
-4,521 |
Dec14 |
140630 |
1943.50 |
1948.50 |
1940.25 |
1944.50 |
+0.50 |
1,227 |
9,323 |
+292 |
Total Volume and Open Interest |
1,487,894 |
2,877,673 |
-4,226 |
NASDAQ 100(CME) |
Sep14 |
140630 |
3835.00 |
3852.00 |
3828.00 |
3840.50 |
+9.00 |
144 |
3,483 |
-19 |
Dec14 |
140630 |
3833.50 |
3840.00 |
3833.50 |
3833.50 |
+9.20 |
0 |
1 |
+0 |
Mar15 |
140630 |
3827.00 |
3827.00 |
3817.80 |
3827.00 |
+9.20 |
|
|
|
Total Volume and Open Interest |
144 |
3,484 |
-19 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140630 |
3831.50 |
3851.30 |
3827.80 |
3840.50 |
+9.00 |
239,390 |
345,887 |
-4,104 |
Dec14 |
140630 |
3825.30 |
3844.50 |
3823.50 |
3833.50 |
+9.20 |
403 |
168 |
+61 |
Total Volume and Open Interest |
239,793 |
346,094 |
-4,043 |
S & P Midcap 400(CME) |
Sep14 |
140630 |
1429.30 |
1429.30 |
1422.60 |
1429.30 |
+6.70 |
0 |
219 |
+0 |
Dec14 |
140630 |
1425.20 |
1425.20 |
1418.50 |
1425.20 |
+6.70 |
|
|
|
Mar15 |
140630 |
1421.20 |
1421.20 |
1414.50 |
1421.20 |
+6.70 |
|
|
|
Total Volume and Open Interest |
0 |
219 |
+0 |
Volatility Index(CBOE) |
Jun14 |
140617 |
13.05 |
13.05 |
12.25 |
12.35 |
-0.70 |
71,745 |
120,602 |
-17,801 |
Jul14 |
140630 |
12.65 |
12.70 |
12.30 |
12.45 |
-0.15 |
69,427 |
0 |
-194,365 |
Aug14 |
140630 |
13.50 |
13.55 |
13.15 |
13.35 |
-0.10 |
35,993 |
0 |
-76,312 |
Sep14 |
140630 |
14.43 |
14.43 |
14.10 |
14.20 |
-0.18 |
15,193 |
0 |
-50,853 |
Total Volume and Open Interest |
147,533 |
430,500 |
+5,489 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140630 |
15170 |
15225 |
15070 |
15190 |
+20 |
10,713 |
57,808 |
-167 |
Dec14 |
140630 |
15155 |
15155 |
15135 |
15155 |
+20 |
1 |
11 |
+0 |
Total Volume and Open Interest |
10,714 |
57,819 |
-167 |
Nikkei 225(SGX) |
Sep14 |
140630 |
15170 |
15175 |
15140 |
15140 |
+35 |
56,180 |
254,173 |
-1,096 |
Dec14 |
140630 |
15060 |
15060 |
15060 |
15060 |
+30 |
0 |
27,187 |
+0 |
Mar15 |
140627 |
15015 |
15015 |
15015 |
15015 |
-205 |
0 |
50 |
+0 |
Total Volume and Open Interest |
60,405 |
294,928 |
+302 |
CAC 40(EURONEXT) |
Jul14 |
140630 |
4448.0 |
4457.5 |
4405.5 |
4422.0 |
-16.5 |
107,786 |
289,307 |
+12,123 |
Aug14 |
140630 |
4448.5 |
4455.0 |
4407.0 |
4423.0 |
-16.5 |
169 |
1,810 |
+28 |
Sep14 |
140630 |
4450.0 |
4455.0 |
4415.5 |
4424.0 |
-17.0 |
193 |
21,188 |
+163 |
Total Volume and Open Interest |
108,148 |
312,362 |
+12,314 |
Hang Seng Index(HKFE) |
Jun14 |
140627 |
23188 |
23298 |
23101 |
23193 |
+1 |
80,165 |
59,541 |
-20,705 |
Jul14 |
140630 |
23094 |
23255 |
22764 |
23104 |
-3 |
45,516 |
114,888 |
+24,322 |
Aug14 |
140630 |
23093 |
23201 |
22760 |
23046 |
|
|
|
|
DAX(EUREX) |
Jun14 |
140620 |
9994.0 |
10049.0 |
9990.0 |
10018.0 |
+13.0 |
136,360 |
53,205 |
-24,568 |
Sep14 |
140630 |
9848.0 |
9898.0 |
9805.5 |
9859.5 |
+34.5 |
95,948 |
128,643 |
-39 |
Dec14 |
140630 |
9851.0 |
9902.0 |
9817.5 |
9866.0 |
+34.0 |
194 |
1,272 |
+18 |
Total Volume and Open Interest |
96,148 |
130,081 |
-16 |
FT-SE 100(EURONEXT) |
Sep14 |
140630 |
6730.00 |
6731.00 |
6682.00 |
6711.00 |
-4.50 |
58,423 |
597,666 |
-2,993 |
Dec14 |
140630 |
6664.00 |
6684.50 |
6664.00 |
6684.50 |
-4.50 |
0 |
10,316 |
+0 |
Mar15 |
140630 |
6638.50 |
6638.50 |
6638.50 |
6638.50 |
-4.50 |
30 |
41 |
+0 |
Total Volume and Open Interest |
58,453 |
608,023 |
-2,993 |
SPI 200(SFE) |
Sep14 |
140630 |
5413.0 |
5428.0 |
5346.0 |
5354.0 |
-62.0 |
37,198 |
219,341 |
-391 |
Dec14 |
140630 |
5353.0 |
5353.0 |
5353.0 |
5353.0 |
-62.0 |
105 |
3,004 |
-4 |
Mar15 |
140630 |
5398.0 |
5398.0 |
5316.0 |
5316.0 |
-62.0 |
105 |
2,640 |
+104 |
Total Volume and Open Interest |
38,199 |
226,940 |
+480 |
FTSE MIB(ISE) |
Sep14 |
140630 |
21380.00 |
21465.00 |
21150.00 |
21303.00 |
-23.00 |
23,634 |
49,070 |
-1,267 |
Dec14 |
140630 |
21250.00 |
21330.00 |
21140.00 |
21186.00 |
-28.00 |
44 |
58 |
+13 |
Mar15 |
140630 |
21184.00 |
21184.00 |
21184.00 |
21184.00 |
-28.00 |
|
|
|
Total Volume and Open Interest |
23,678 |
49,128 |
-1,254 |
KOSPI 200(KFE) |
Sep14 |
140630 |
260.65 |
262.25 |
260.35 |
260.60 |
unch |
139,353 |
103,337 |
+1,253 |
Dec14 |
140630 |
262.05 |
263.60 |
261.85 |
262.05 |
+0.20 |
242 |
1,067 |
+41 |
Mar15 |
140630 |
262.50 |
262.50 |
261.75 |
261.75 |
+0.40 |
1 |
419 |
-1 |
Total Volume and Open Interest |
139,597 |
104,846 |
+1,293 |
GSCI(CME) |
Jul14 |
140630 |
660.50 |
661.50 |
658.00 |
659.75 |
-3.75 |
515 |
9,832 |
-314 |
Aug14 |
140630 |
656.25 |
659.90 |
654.50 |
656.25 |
-3.55 |
65 |
307 |
+65 |
Sep14 |
140630 |
653.15 |
656.80 |
651.50 |
653.15 |
-3.55 |
|
|
|
Total Volume and Open Interest |
580 |
10,139 |
-249 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|