|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 01, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140701 |
1400.50 |
1409.25 |
1380.00 |
1400.00 |
-0.50 |
46,875 |
20,983 |
-15,052 |
Aug14 |
140701 |
1327.25 |
1335.00 |
1305.00 |
1327.75 |
-2.00 |
51,005 |
68,984 |
+4,198 |
Sep14 |
140701 |
1189.50 |
1194.75 |
1167.25 |
1183.75 |
-10.00 |
5,748 |
18,606 |
+654 |
Nov14 |
140701 |
1152.50 |
1158.75 |
1132.00 |
1147.50 |
-9.75 |
86,753 |
386,440 |
+478 |
Jan15 |
140701 |
1159.00 |
1165.00 |
1139.25 |
1155.50 |
-8.50 |
4,029 |
33,629 |
+98 |
Mar15 |
140701 |
1166.25 |
1171.25 |
1146.75 |
1163.25 |
-7.25 |
2,700 |
21,308 |
+170 |
May15 |
140701 |
1171.25 |
1175.75 |
1153.50 |
1169.75 |
-6.00 |
1,910 |
10,622 |
-74 |
Jul15 |
140701 |
1177.00 |
1181.75 |
1159.50 |
1176.25 |
-4.50 |
1,117 |
10,078 |
-35 |
Aug15 |
140701 |
1169.00 |
1173.25 |
1164.25 |
1173.25 |
+3.00 |
9 |
277 |
+4 |
Sep15 |
140701 |
1158.00 |
1158.00 |
1155.50 |
1156.50 |
+1.00 |
0 |
36 |
+0 |
Nov15 |
140701 |
1142.00 |
1154.00 |
1141.50 |
1149.00 |
+1.50 |
489 |
20,297 |
+208 |
Jan16 |
140701 |
1146.25 |
1153.00 |
1146.25 |
1153.00 |
+1.50 |
3 |
64 |
+1 |
Mar16 |
140701 |
1154.00 |
1154.00 |
1150.00 |
1154.00 |
+4.00 |
0 |
12 |
+0 |
May16 |
140701 |
1156.00 |
1156.00 |
1152.75 |
1156.00 |
+3.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
200,650 |
591,679 |
-9,344 |
Soybean Meal(CBOT) |
Jul14 |
140701 |
456.60 |
458.50 |
447.80 |
456.10 |
-2.20 |
14,981 |
9,120 |
-5,882 |
Aug14 |
140701 |
428.10 |
431.60 |
420.20 |
430.00 |
-0.70 |
25,361 |
61,043 |
+1,387 |
Sep14 |
140701 |
390.70 |
392.30 |
383.20 |
390.10 |
-2.50 |
3,463 |
19,434 |
-11 |
Oct14 |
140701 |
369.00 |
369.30 |
358.70 |
365.40 |
-4.50 |
2,215 |
17,026 |
-44 |
Dec14 |
140701 |
366.00 |
367.00 |
355.80 |
362.10 |
-5.30 |
26,833 |
156,929 |
-1,719 |
Jan15 |
140701 |
365.00 |
365.60 |
356.00 |
362.10 |
-4.40 |
1,730 |
12,855 |
+146 |
Mar15 |
140701 |
367.30 |
367.60 |
358.70 |
364.70 |
-3.50 |
981 |
9,040 |
-171 |
May15 |
140701 |
368.30 |
368.60 |
361.70 |
367.20 |
-2.30 |
477 |
8,336 |
+5 |
Jul15 |
140701 |
370.70 |
371.60 |
363.40 |
369.80 |
-1.20 |
179 |
7,312 |
+14 |
Aug15 |
140701 |
368.00 |
371.80 |
365.00 |
370.00 |
+0.20 |
78 |
1,111 |
+20 |
Total Volume and Open Interest |
76,415 |
305,212 |
-6,206 |
Soybean Oil(CBOT) |
Jul14 |
140701 |
38.87 |
38.99 |
38.45 |
38.87 |
+0.02 |
14,005 |
7,942 |
-2,473 |
Aug14 |
140701 |
38.96 |
39.20 |
38.51 |
38.97 |
+0.02 |
26,628 |
58,137 |
+1,303 |
Sep14 |
140701 |
39.04 |
39.27 |
38.60 |
39.08 |
+0.04 |
6,170 |
22,057 |
-145 |
Oct14 |
140701 |
39.00 |
39.28 |
38.60 |
39.08 |
+0.06 |
2,894 |
15,734 |
+344 |
Dec14 |
140701 |
39.06 |
39.41 |
38.74 |
39.23 |
+0.08 |
24,310 |
176,561 |
-963 |
Jan15 |
140701 |
39.28 |
39.50 |
38.84 |
39.35 |
+0.07 |
794 |
12,557 |
+87 |
Mar15 |
140701 |
39.37 |
39.64 |
39.00 |
39.53 |
+0.05 |
541 |
8,161 |
+114 |
May15 |
140701 |
39.60 |
39.79 |
39.02 |
39.67 |
+0.07 |
196 |
4,717 |
+37 |
Jul15 |
140701 |
39.76 |
39.97 |
39.03 |
39.76 |
+0.03 |
82 |
3,200 |
-32 |
Aug15 |
140701 |
39.20 |
39.72 |
39.09 |
39.71 |
-0.01 |
24 |
874 |
+1 |
Total Volume and Open Interest |
75,693 |
313,078 |
-1,719 |
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 |
140701 |
423.75 |
423.75 |
416.00 |
422.75 |
-1.50 |
111,681 |
24,876 |
-41,797 |
Sep14 |
140701 |
418.00 |
418.50 |
410.25 |
416.00 |
-2.75 |
120,706 |
509,731 |
+13,321 |
Dec14 |
140701 |
424.00 |
424.75 |
417.00 |
422.75 |
-2.50 |
105,545 |
544,755 |
-5,454 |
Mar15 |
140701 |
436.00 |
436.00 |
428.25 |
434.25 |
-2.00 |
11,024 |
84,670 |
+1,357 |
May15 |
140701 |
443.25 |
443.25 |
435.75 |
441.50 |
-2.00 |
1,976 |
18,393 |
+302 |
Jul15 |
140701 |
450.50 |
450.50 |
442.50 |
448.50 |
-1.50 |
2,838 |
39,385 |
+60 |
Sep15 |
140701 |
448.00 |
448.00 |
441.50 |
447.75 |
+0.50 |
357 |
8,113 |
+58 |
Dec15 |
140701 |
447.00 |
449.50 |
441.00 |
449.25 |
+2.75 |
1,974 |
52,765 |
-132 |
Mar16 |
140701 |
454.00 |
459.00 |
452.75 |
459.00 |
+2.75 |
37 |
1,199 |
-3 |
May16 |
140701 |
460.00 |
465.00 |
458.00 |
465.00 |
+2.75 |
34 |
329 |
-1 |
Total Volume and Open Interest |
356,282 |
1,287,361 |
-32,255 |
Wheat(CBOT) |
Jul14 |
140701 |
564.75 |
566.25 |
557.25 |
559.75 |
-5.00 |
15,852 |
4,431 |
-6,711 |
Sep14 |
140701 |
577.50 |
581.00 |
569.25 |
572.50 |
-5.00 |
50,922 |
192,832 |
+4,288 |
Dec14 |
140701 |
598.25 |
601.50 |
592.00 |
595.00 |
-3.25 |
17,774 |
100,555 |
+376 |
Mar15 |
140701 |
619.00 |
622.25 |
614.00 |
617.75 |
-1.50 |
5,341 |
34,077 |
+112 |
May15 |
140701 |
632.25 |
634.75 |
627.50 |
631.75 |
-0.50 |
1,237 |
7,576 |
+305 |
Jul15 |
140701 |
642.75 |
644.25 |
639.00 |
643.50 |
+1.50 |
1,322 |
21,739 |
+183 |
Total Volume and Open Interest |
92,686 |
366,940 |
-1,371 |
Wheat(KCBT) |
Jul14 |
140701 |
711.00 |
711.00 |
693.25 |
700.00 |
-10.50 |
5,861 |
2,643 |
-2,485 |
Sep14 |
140701 |
700.00 |
703.25 |
684.00 |
688.75 |
-11.50 |
10,881 |
74,560 |
+684 |
Dec14 |
140701 |
707.50 |
709.00 |
691.50 |
696.00 |
-10.50 |
4,856 |
42,650 |
+133 |
Mar15 |
140701 |
710.25 |
710.25 |
698.25 |
702.25 |
-9.00 |
1,215 |
6,244 |
-11 |
May15 |
140701 |
706.75 |
706.75 |
699.75 |
701.50 |
-7.75 |
173 |
2,008 |
+74 |
Jul15 |
140701 |
695.00 |
695.00 |
687.25 |
690.75 |
-5.00 |
246 |
5,801 |
+81 |
Total Volume and Open Interest |
23,308 |
134,691 |
-1,514 |
Wheat(MGE) |
Jul14 |
140701 |
664.50 |
666.00 |
653.00 |
657.25 |
-10.00 |
2,182 |
642 |
-1,368 |
Sep14 |
140701 |
677.00 |
679.25 |
665.00 |
670.25 |
-6.75 |
3,864 |
30,045 |
+171 |
Dec14 |
140701 |
687.00 |
689.00 |
676.25 |
680.25 |
-6.75 |
1,904 |
21,478 |
-435 |
Mar15 |
140701 |
699.75 |
700.25 |
688.50 |
692.75 |
-5.00 |
133 |
5,458 |
+5 |
May15 |
140701 |
702.00 |
702.00 |
697.00 |
700.25 |
-5.50 |
21 |
698 |
-6 |
Total Volume and Open Interest |
8,115 |
58,900 |
-1,627 |
Oats(CBOT) |
Jul14 |
140701 |
340.00 |
352.50 |
338.00 |
346.00 |
+8.00 |
218 |
159 |
-97 |
Sep14 |
140701 |
323.25 |
339.75 |
317.50 |
336.75 |
+13.50 |
109 |
1,605 |
+0 |
Dec14 |
140701 |
324.00 |
332.00 |
320.00 |
332.00 |
+8.00 |
372 |
5,133 |
+120 |
Mar15 |
140701 |
319.25 |
326.00 |
319.00 |
325.75 |
+4.25 |
17 |
301 |
+12 |
Total Volume and Open Interest |
716 |
7,210 |
+35 |
Rough Rice(CBOT) |
Jul14 |
140701 |
14.64 |
14.64 |
14.11 |
14.50 |
-0.04 |
366 |
1,000 |
-286 |
Sep14 |
140701 |
13.56 |
13.56 |
13.45 |
13.53 |
-0.04 |
539 |
5,175 |
+59 |
Nov14 |
140701 |
13.69 |
13.75 |
13.65 |
13.73 |
-0.02 |
131 |
2,114 |
-15 |
Jan15 |
140701 |
13.85 |
13.91 |
13.85 |
13.90 |
+0.01 |
0 |
55 |
+0 |
Total Volume and Open Interest |
1,036 |
8,431 |
-242 |
Live Cattle(CME) |
Aug14 |
140701 |
150.380 |
151.935 |
150.380 |
151.500 |
+1.425 |
34,210 |
163,226 |
-5,176 |
Oct14 |
140701 |
153.550 |
155.285 |
153.550 |
155.075 |
+1.945 |
16,649 |
88,713 |
+3,205 |
Dec14 |
140701 |
154.000 |
155.600 |
154.000 |
155.380 |
+1.645 |
8,309 |
55,763 |
+367 |
Feb15 |
140701 |
154.000 |
155.575 |
154.000 |
155.300 |
+1.600 |
4,874 |
26,980 |
+343 |
Apr15 |
140701 |
155.250 |
156.300 |
155.200 |
156.200 |
+1.400 |
1,310 |
15,970 |
-124 |
Jun15 |
140701 |
147.235 |
149.000 |
147.235 |
148.800 |
+1.565 |
324 |
4,206 |
+69 |
Total Volume and Open Interest |
67,782 |
356,624 |
-2,645 |
Feeder Cattle(CME) |
Aug14 |
140701 |
213.630 |
215.785 |
213.630 |
215.785 |
+3.000 |
4,133 |
23,517 |
-295 |
Sep14 |
140701 |
215.080 |
217.000 |
215.080 |
217.000 |
+3.000 |
1,366 |
6,139 |
-16 |
Oct14 |
140701 |
215.285 |
217.285 |
215.200 |
217.285 |
+3.000 |
1,725 |
8,760 |
+106 |
Nov14 |
140701 |
215.000 |
217.035 |
214.985 |
217.000 |
+2.965 |
780 |
5,244 |
+189 |
Jan15 |
140701 |
209.985 |
212.235 |
209.985 |
211.700 |
+2.465 |
264 |
4,754 |
+81 |
Mar15 |
140701 |
208.500 |
210.300 |
208.500 |
210.300 |
+3.000 |
106 |
1,066 |
+27 |
Apr15 |
140701 |
208.850 |
210.500 |
208.750 |
210.500 |
+3.000 |
36 |
317 |
-4 |
Total Volume and Open Interest |
8,424 |
49,972 |
+97 |
Lean Hogs(CME) |
Jul14 |
140701 |
132.450 |
132.600 |
130.285 |
131.050 |
-1.600 |
7,681 |
23,830 |
-2,023 |
Aug14 |
140701 |
133.000 |
133.380 |
129.900 |
130.435 |
-2.390 |
15,635 |
79,219 |
-1,122 |
Oct14 |
140701 |
115.150 |
116.500 |
113.900 |
114.150 |
+0.250 |
9,947 |
53,531 |
+1,043 |
Dec14 |
140701 |
100.080 |
101.550 |
99.135 |
99.850 |
+1.250 |
5,232 |
44,574 |
+1,024 |
Feb15 |
140701 |
93.150 |
94.350 |
92.180 |
92.700 |
+1.350 |
1,530 |
17,197 |
+289 |
Apr15 |
140701 |
93.430 |
94.000 |
91.750 |
93.180 |
+1.130 |
1,075 |
11,037 |
+421 |
May15 |
140701 |
94.000 |
94.000 |
92.635 |
92.850 |
-0.350 |
22 |
595 |
+12 |
Jun15 |
140701 |
95.535 |
96.850 |
94.750 |
95.100 |
+0.100 |
108 |
5,187 |
+50 |
Total Volume and Open Interest |
41,296 |
236,483 |
-263 |
Class III Milk(CME) |
Jun14 |
140701 |
21.34 |
21.34 |
21.32 |
21.33 |
-0.01 |
22 |
4,701 |
+0 |
Jul14 |
140701 |
21.30 |
21.40 |
21.13 |
21.23 |
-0.02 |
303 |
4,086 |
+42 |
Aug14 |
140701 |
21.10 |
21.25 |
20.48 |
20.69 |
-0.49 |
265 |
3,568 |
+13 |
Sep14 |
140701 |
21.16 |
21.19 |
20.40 |
20.60 |
-0.52 |
133 |
3,231 |
+32 |
Oct14 |
140701 |
21.02 |
21.02 |
20.40 |
20.51 |
-0.44 |
110 |
2,727 |
+36 |
Total Volume and Open Interest |
981 |
27,834 |
+162 |
Cocoa(ICE) |
Jul14 |
140701 |
3135 |
3135 |
3135 |
3135 |
-8 |
124 |
474 |
+88 |
Sep14 |
140701 |
3114 |
3127 |
3096 |
3119 |
-8 |
18,540 |
112,601 |
+658 |
Dec14 |
140701 |
3113 |
3125 |
3095 |
3117 |
-8 |
7,330 |
58,317 |
+3,455 |
Mar15 |
140701 |
3102 |
3120 |
3092 |
3113 |
-8 |
2,306 |
31,740 |
+364 |
May15 |
140701 |
3114 |
3115 |
3108 |
3113 |
-9 |
210 |
7,471 |
+100 |
Jul15 |
140701 |
3110 |
3110 |
3110 |
3110 |
-8 |
102 |
4,180 |
+59 |
Sep15 |
140701 |
3110 |
3110 |
3110 |
3110 |
-8 |
4 |
992 |
+0 |
Total Volume and Open Interest |
28,623 |
217,099 |
+4,729 |
Coffee "C"(ICE) |
Jul14 |
140701 |
172.25 |
172.25 |
168.20 |
168.30 |
-4.70 |
63 |
252 |
-48 |
Sep14 |
140701 |
175.20 |
175.25 |
169.95 |
170.95 |
-4.15 |
16,555 |
85,516 |
-371 |
Dec14 |
140701 |
178.75 |
178.75 |
173.55 |
174.55 |
-4.15 |
3,216 |
38,424 |
+228 |
Mar15 |
140701 |
183.15 |
183.15 |
177.00 |
177.80 |
-4.10 |
1,085 |
20,652 |
+94 |
May15 |
140701 |
181.10 |
182.55 |
179.70 |
179.70 |
-4.05 |
344 |
4,689 |
+20 |
Jul15 |
140701 |
183.55 |
183.55 |
180.75 |
180.75 |
-4.00 |
192 |
1,598 |
-17 |
Total Volume and Open Interest |
21,704 |
158,879 |
-153 |
Orange Juice(ICE) |
Jul14 |
140701 |
140.80 |
143.50 |
139.60 |
143.50 |
+2.70 |
285 |
1,068 |
-109 |
Sep14 |
140701 |
146.35 |
148.20 |
145.55 |
147.40 |
+0.65 |
1,194 |
11,623 |
-371 |
Nov14 |
140701 |
148.45 |
148.95 |
147.90 |
148.95 |
+0.15 |
167 |
1,751 |
+103 |
Jan15 |
140701 |
150.00 |
151.25 |
149.90 |
151.20 |
+0.40 |
25 |
750 |
+8 |
Mar15 |
140701 |
153.20 |
153.20 |
153.20 |
153.20 |
+0.35 |
40 |
283 |
+34 |
May15 |
140701 |
154.65 |
154.65 |
154.65 |
154.65 |
+0.40 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,711 |
15,489 |
-335 |
Sugar #11(ICE) |
Oct14 |
140701 |
18.04 |
18.04 |
17.71 |
17.80 |
-0.21 |
75,225 |
512,297 |
-8,512 |
Mar15 |
140701 |
19.22 |
19.28 |
19.09 |
19.16 |
-0.06 |
26,956 |
193,827 |
+1,350 |
May15 |
140701 |
19.25 |
19.31 |
19.15 |
19.20 |
-0.05 |
3,440 |
37,440 |
+298 |
Jul15 |
140701 |
19.26 |
19.28 |
19.14 |
19.20 |
-0.03 |
2,121 |
61,124 |
-332 |
Oct15 |
140701 |
19.44 |
19.45 |
19.31 |
19.37 |
-0.04 |
936 |
26,384 |
+625 |
Mar16 |
140701 |
19.80 |
19.80 |
19.69 |
19.75 |
-0.04 |
65 |
13,564 |
+20 |
May16 |
140701 |
19.70 |
19.73 |
19.65 |
19.72 |
-0.02 |
15 |
2,605 |
-4 |
Jul16 |
140701 |
19.66 |
19.70 |
19.62 |
19.69 |
-0.01 |
6 |
2,910 |
+1 |
Total Volume and Open Interest |
125,600 |
861,163 |
-15,708 |
London Cocoa(LCE) |
Jul14 |
140701 |
1974 |
1978 |
1954 |
1962 |
-17 |
9,909 |
36,266 |
+1,938 |
Sep14 |
140701 |
1947 |
1948 |
1927 |
1935 |
-13 |
16,192 |
85,479 |
+2,407 |
Dec14 |
140701 |
1927 |
1927 |
1908 |
1917 |
-12 |
9,376 |
63,024 |
+2,874 |
Mar15 |
140701 |
1917 |
1917 |
1900 |
1908 |
-11 |
5,333 |
68,236 |
+509 |
May15 |
140701 |
1902 |
1902 |
1888 |
1898 |
-11 |
2,308 |
21,077 |
+246 |
Jul15 |
140701 |
1881 |
1891 |
1881 |
1891 |
-11 |
215 |
2,276 |
+8 |
Sep15 |
140701 |
1883 |
1883 |
1883 |
1883 |
-12 |
21 |
1,407 |
+0 |
Total Volume and Open Interest |
43,362 |
279,316 |
+7,982 |
London Sugar(LCE) |
Aug14 |
140701 |
471.40 |
471.70 |
464.80 |
466.10 |
-6.10 |
3,702 |
26,262 |
-1,126 |
Oct14 |
140701 |
476.80 |
478.20 |
472.00 |
473.90 |
-4.00 |
4,270 |
33,604 |
+1,321 |
Dec14 |
140701 |
489.40 |
490.20 |
485.60 |
487.20 |
-2.30 |
1,659 |
9,826 |
-5 |
Mar15 |
140701 |
501.00 |
502.00 |
498.60 |
500.70 |
-0.40 |
784 |
7,667 |
-39 |
May15 |
140701 |
505.50 |
507.70 |
504.00 |
506.20 |
-0.60 |
180 |
2,714 |
+18 |
Total Volume and Open Interest |
10,644 |
82,693 |
+131 |
Cotton(ICE) |
Jul14 |
140701 |
78.02 |
78.25 |
77.08 |
77.08 |
-2.13 |
13 |
2,300 |
-47 |
Oct14 |
140701 |
73.10 |
73.28 |
72.07 |
72.60 |
-0.78 |
24 |
234 |
+3 |
Dec14 |
140701 |
73.50 |
73.70 |
72.20 |
73.40 |
-0.11 |
8,388 |
119,248 |
+196 |
Mar15 |
140701 |
74.95 |
75.00 |
73.63 |
74.50 |
-0.45 |
774 |
17,466 |
+50 |
May15 |
140701 |
75.92 |
75.92 |
75.00 |
75.55 |
-0.53 |
49 |
1,231 |
-21 |
Jul15 |
140701 |
76.84 |
76.84 |
75.95 |
76.38 |
-0.60 |
26 |
1,605 |
-8 |
Total Volume and Open Interest |
9,293 |
144,088 |
+189 |
Lumber(CME) |
Jul14 |
140701 |
334.9 |
337.0 |
333.2 |
334.0 |
-1.1 |
116 |
757 |
-21 |
Sep14 |
140701 |
334.9 |
336.0 |
330.0 |
333.0 |
-2.8 |
459 |
3,191 |
+6 |
Nov14 |
140701 |
332.8 |
334.0 |
330.0 |
332.8 |
-0.2 |
29 |
529 |
+0 |
Jan15 |
140701 |
338.8 |
340.0 |
337.0 |
338.8 |
-0.2 |
4 |
23 |
+0 |
Total Volume and Open Interest |
608 |
4,504 |
-15 |
Crude Oil(NYM) |
Aug14 |
140701 |
105.44 |
106.09 |
104.60 |
105.34 |
-0.03 |
128,975 |
293,795 |
-6,323 |
Sep14 |
140701 |
104.79 |
105.40 |
104.04 |
104.74 |
+0.01 |
32,902 |
204,465 |
+3,396 |
Oct14 |
140701 |
104.00 |
104.46 |
103.21 |
103.86 |
+0.01 |
16,422 |
142,817 |
+103 |
Nov14 |
140701 |
103.18 |
103.54 |
102.40 |
103.01 |
+0.03 |
11,465 |
74,520 |
-785 |
Dec14 |
140701 |
102.20 |
102.71 |
101.62 |
102.25 |
+0.07 |
32,124 |
224,341 |
-1,155 |
Jan15 |
140701 |
101.81 |
101.87 |
100.98 |
101.51 |
+0.11 |
5,815 |
73,248 |
-235 |
Feb15 |
140701 |
101.00 |
101.11 |
100.23 |
100.78 |
+0.15 |
4,404 |
37,245 |
+106 |
Mar15 |
140701 |
100.16 |
100.33 |
99.54 |
100.06 |
+0.19 |
7,243 |
63,929 |
-717 |
Apr15 |
140701 |
99.53 |
99.53 |
98.80 |
99.33 |
+0.23 |
888 |
26,180 |
+155 |
May15 |
140701 |
98.67 |
98.67 |
98.55 |
98.66 |
+0.28 |
479 |
23,960 |
+36 |
Jun15 |
140701 |
98.04 |
98.22 |
97.56 |
98.06 |
+0.32 |
9,436 |
105,435 |
-824 |
Jul15 |
140701 |
97.02 |
97.37 |
97.02 |
97.37 |
+0.35 |
1,569 |
24,701 |
+333 |
Aug15 |
140701 |
96.78 |
96.78 |
96.78 |
96.78 |
+0.38 |
1,075 |
20,956 |
+104 |
Sep15 |
140701 |
96.28 |
96.32 |
96.28 |
96.28 |
+0.41 |
1,526 |
30,981 |
+523 |
Oct15 |
140701 |
95.83 |
95.83 |
95.83 |
95.83 |
+0.44 |
275 |
20,148 |
+70 |
Nov15 |
140701 |
95.47 |
95.47 |
95.43 |
95.47 |
+0.47 |
222 |
22,091 |
+168 |
Total Volume and Open Interest |
273,667 |
1,743,877 |
-3,178 |
e-miNY Crude Oil(NYM) |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140701 |
105.550 |
106.075 |
104.600 |
105.350 |
-0.025 |
3,795 |
3,683 |
-131 |
Sep14 |
140701 |
104.900 |
105.400 |
104.075 |
104.750 |
+0.025 |
128 |
1,325 |
+31 |
Oct14 |
140701 |
104.225 |
104.225 |
103.375 |
103.850 |
unch |
62 |
1,226 |
-33 |
Nov14 |
140701 |
103.350 |
103.350 |
102.825 |
103.000 |
+0.025 |
60 |
246 |
-36 |
Dec14 |
140701 |
102.475 |
102.525 |
102.075 |
102.250 |
+0.075 |
5 |
1,231 |
+2 |
Jan15 |
140701 |
101.500 |
101.500 |
101.500 |
101.500 |
+0.100 |
0 |
19 |
+0 |
Feb15 |
140701 |
100.775 |
100.775 |
100.775 |
100.775 |
+0.150 |
0 |
1 |
+0 |
Mar15 |
140701 |
100.050 |
100.050 |
100.050 |
100.050 |
+0.175 |
0 |
1 |
+0 |
Apr15 |
140701 |
99.325 |
99.325 |
99.325 |
99.325 |
+0.225 |
|
|
|
Total Volume and Open Interest |
4,050 |
7,817 |
-167 |
NY Harbor ULSD(NYM) |
Aug14 |
140701 |
297.75 |
298.35 |
296.47 |
297.82 |
+0.29 |
53,048 |
87,464 |
-2,060 |
Sep14 |
140701 |
298.48 |
299.30 |
297.67 |
299.03 |
+0.48 |
16,023 |
44,860 |
+807 |
Oct14 |
140701 |
299.39 |
300.19 |
298.73 |
299.95 |
+0.47 |
8,655 |
28,005 |
+1,471 |
Nov14 |
140701 |
300.26 |
300.93 |
299.99 |
300.82 |
+0.46 |
5,294 |
18,004 |
+244 |
Dec14 |
140701 |
301.32 |
301.69 |
300.33 |
301.41 |
+0.50 |
10,003 |
32,126 |
-54 |
Jan15 |
140701 |
301.31 |
301.96 |
300.71 |
301.84 |
+0.58 |
2,219 |
15,469 |
+62 |
Feb15 |
140701 |
300.91 |
301.51 |
300.66 |
301.39 |
+0.66 |
1,645 |
7,133 |
+431 |
Mar15 |
140701 |
299.51 |
300.12 |
299.28 |
300.01 |
+0.71 |
1,641 |
8,464 |
+263 |
Apr15 |
140701 |
297.81 |
298.37 |
297.23 |
298.23 |
+0.77 |
818 |
6,277 |
+73 |
May15 |
140701 |
296.00 |
296.70 |
296.00 |
296.54 |
+0.81 |
405 |
3,836 |
+79 |
Jun15 |
140701 |
294.77 |
295.21 |
294.13 |
295.03 |
+0.77 |
606 |
15,602 |
+33 |
Jul15 |
140701 |
293.86 |
294.10 |
293.86 |
294.10 |
+0.74 |
55 |
1,709 |
+0 |
Aug15 |
140701 |
293.34 |
293.34 |
293.34 |
293.34 |
+0.74 |
92 |
1,360 |
-21 |
Sep15 |
140701 |
292.90 |
292.90 |
292.90 |
292.90 |
+0.72 |
44 |
1,528 |
+44 |
Total Volume and Open Interest |
117,910 |
294,318 |
-5,230 |
RBOB Gasoline(NYM) |
Aug14 |
140701 |
304.42 |
305.39 |
302.31 |
303.66 |
-0.67 |
53,908 |
118,919 |
+4,153 |
Sep14 |
140701 |
300.90 |
301.59 |
298.84 |
300.21 |
-0.34 |
21,706 |
52,846 |
+3,104 |
Oct14 |
140701 |
283.66 |
284.57 |
282.34 |
283.54 |
-0.12 |
12,344 |
34,174 |
-625 |
Nov14 |
140701 |
279.59 |
280.00 |
277.88 |
279.06 |
+0.09 |
7,516 |
32,770 |
+766 |
Dec14 |
140701 |
275.61 |
276.30 |
274.48 |
275.82 |
+0.33 |
7,412 |
36,198 |
+1,043 |
Jan15 |
140701 |
274.10 |
274.30 |
273.16 |
274.06 |
+0.52 |
1,925 |
13,917 |
+218 |
Feb15 |
140701 |
273.85 |
273.85 |
272.60 |
273.77 |
+0.57 |
1,007 |
7,490 |
+103 |
Mar15 |
140701 |
274.98 |
274.98 |
273.40 |
274.60 |
+0.61 |
1,094 |
7,602 |
+254 |
Apr15 |
140701 |
290.95 |
291.02 |
289.74 |
291.02 |
+0.70 |
499 |
5,191 |
+193 |
May15 |
140701 |
288.88 |
289.92 |
288.74 |
289.92 |
+0.80 |
354 |
2,016 |
+163 |
Total Volume and Open Interest |
139,952 |
324,465 |
-681 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140701 |
303.70 |
303.70 |
303.66 |
303.70 |
-0.60 |
|
|
|
Sep14 |
140701 |
300.20 |
300.21 |
300.20 |
300.20 |
-0.40 |
|
|
|
Oct14 |
140701 |
283.50 |
283.54 |
283.50 |
283.50 |
-0.20 |
|
|
|
Nov14 |
140701 |
279.10 |
279.10 |
279.06 |
279.10 |
+0.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug14 |
140701 |
4.447 |
4.488 |
4.403 |
4.455 |
-0.006 |
76,327 |
160,190 |
-6,064 |
Sep14 |
140701 |
4.420 |
4.467 |
4.382 |
4.436 |
-0.004 |
22,610 |
176,156 |
+329 |
Oct14 |
140701 |
4.415 |
4.460 |
4.380 |
4.429 |
-0.005 |
17,210 |
122,234 |
-98 |
Nov14 |
140701 |
4.442 |
4.487 |
4.411 |
4.461 |
-0.003 |
9,284 |
58,520 |
-403 |
Dec14 |
140701 |
4.515 |
4.555 |
4.480 |
4.532 |
unch |
6,781 |
79,739 |
+251 |
Jan15 |
140701 |
4.565 |
4.611 |
4.540 |
4.587 |
unch |
12,057 |
85,729 |
+249 |
Feb15 |
140701 |
4.549 |
4.575 |
4.516 |
4.561 |
+0.003 |
2,855 |
32,150 |
+517 |
Mar15 |
140701 |
4.457 |
4.485 |
4.421 |
4.466 |
+0.002 |
7,094 |
54,419 |
+1,134 |
Apr15 |
140701 |
4.055 |
4.085 |
4.040 |
4.085 |
+0.014 |
4,684 |
65,411 |
-86 |
May15 |
140701 |
4.046 |
4.061 |
4.025 |
4.060 |
+0.017 |
958 |
27,971 |
-9 |
Jun15 |
140701 |
4.046 |
4.082 |
4.046 |
4.082 |
+0.016 |
508 |
19,092 |
-3 |
Jul15 |
140701 |
4.088 |
4.111 |
4.088 |
4.110 |
+0.014 |
573 |
13,449 |
+16 |
Aug15 |
140701 |
4.070 |
4.115 |
4.070 |
4.114 |
+0.015 |
391 |
14,004 |
+241 |
Sep15 |
140701 |
4.081 |
4.099 |
4.081 |
4.099 |
+0.015 |
118 |
10,456 |
+2 |
Oct15 |
140701 |
4.092 |
4.121 |
4.092 |
4.119 |
+0.015 |
981 |
26,507 |
+187 |
Nov15 |
140701 |
4.148 |
4.169 |
4.148 |
4.169 |
+0.014 |
542 |
11,001 |
+12 |
Total Volume and Open Interest |
163,691 |
1,036,323 |
-3,896 |
Brent Crude Oil(ICE) |
Aug14 |
140701 |
112.50 |
112.83 |
111.85 |
112.29 |
-0.07 |
135,705 |
304,428 |
-2,859 |
Sep14 |
140701 |
111.80 |
112.54 |
111.68 |
112.10 |
+0.03 |
75,260 |
326,465 |
+6,562 |
Oct14 |
140701 |
111.73 |
112.12 |
111.39 |
111.80 |
+0.12 |
29,486 |
162,105 |
+724 |
Nov14 |
140701 |
111.31 |
111.68 |
111.00 |
111.42 |
+0.16 |
16,314 |
74,358 |
-1,322 |
Dec14 |
140701 |
110.86 |
111.23 |
110.55 |
110.99 |
+0.18 |
48,305 |
197,972 |
+4,453 |
Jan15 |
140701 |
110.41 |
110.77 |
110.11 |
110.56 |
+0.19 |
5,046 |
63,824 |
+242 |
Feb15 |
140701 |
109.92 |
110.27 |
109.70 |
110.10 |
+0.21 |
2,779 |
35,436 |
+216 |
Mar15 |
140701 |
109.46 |
109.78 |
109.29 |
109.63 |
+0.23 |
4,910 |
38,192 |
-299 |
Apr15 |
140701 |
108.98 |
109.23 |
108.87 |
109.18 |
+0.25 |
1,284 |
44,748 |
+215 |
May15 |
140701 |
108.77 |
108.77 |
108.77 |
108.77 |
+0.27 |
534 |
19,172 |
-154 |
Jun15 |
140701 |
108.13 |
108.45 |
107.96 |
108.37 |
+0.29 |
7,566 |
64,491 |
-1,634 |
Jul15 |
140701 |
108.00 |
108.00 |
108.00 |
108.00 |
+0.30 |
163 |
18,442 |
+63 |
Aug15 |
140701 |
107.60 |
107.60 |
107.60 |
107.60 |
+0.32 |
240 |
15,081 |
+91 |
Sep15 |
140701 |
107.13 |
107.13 |
107.13 |
107.13 |
+0.34 |
531 |
19,910 |
-63 |
Total Volume and Open Interest |
344,649 |
1,653,275 |
+7,354 |
Gas Oil(ICE) |
Jul14 |
140701 |
913.50 |
916.00 |
911.25 |
914.00 |
-1.00 |
32,570 |
72,468 |
-4,196 |
Aug14 |
140701 |
917.75 |
920.00 |
915.00 |
918.00 |
-0.75 |
54,823 |
147,323 |
+2,746 |
Sep14 |
140701 |
920.75 |
923.50 |
918.75 |
921.75 |
-0.75 |
18,854 |
73,694 |
+531 |
Oct14 |
140701 |
924.50 |
926.25 |
922.00 |
924.50 |
-0.75 |
10,939 |
56,034 |
-805 |
Nov14 |
140701 |
925.75 |
926.75 |
923.50 |
925.25 |
-0.50 |
6,748 |
33,018 |
+658 |
Dec14 |
140701 |
923.25 |
925.75 |
922.00 |
924.25 |
-0.25 |
14,282 |
75,442 |
-995 |
Jan15 |
140701 |
923.25 |
924.00 |
921.00 |
922.75 |
unch |
3,057 |
20,390 |
-190 |
Total Volume and Open Interest |
141,273 |
478,369 |
-2,251 |
Ethanol(CBOT) |
Jul14 |
140701 |
2.090 |
2.090 |
2.080 |
2.087 |
-0.037 |
131 |
213 |
-103 |
Aug14 |
140701 |
2.026 |
2.038 |
2.010 |
2.032 |
-0.019 |
182 |
1,464 |
+57 |
Sep14 |
140701 |
1.960 |
1.962 |
1.938 |
1.953 |
-0.030 |
166 |
1,119 |
+10 |
Oct14 |
140701 |
1.904 |
1.904 |
1.872 |
1.884 |
-0.036 |
67 |
880 |
-13 |
Nov14 |
140701 |
1.838 |
1.838 |
1.817 |
1.826 |
-0.039 |
36 |
725 |
+19 |
Dec14 |
140701 |
1.779 |
1.783 |
1.778 |
1.782 |
-0.038 |
24 |
865 |
+3 |
Jan15 |
140701 |
1.775 |
1.775 |
1.757 |
1.757 |
-0.038 |
21 |
576 |
+6 |
Feb15 |
140701 |
1.750 |
1.755 |
1.747 |
1.747 |
-0.038 |
11 |
327 |
+2 |
Total Volume and Open Interest |
639 |
6,542 |
-19 |
WTI Crude Oil(ICE) |
Aug14 |
140701 |
105.48 |
106.10 |
104.61 |
105.34 |
-0.03 |
15,991 |
85,514 |
-1,302 |
Sep14 |
140701 |
104.86 |
105.42 |
104.05 |
104.74 |
+0.01 |
7,982 |
49,936 |
+435 |
Oct14 |
140701 |
104.00 |
104.46 |
103.25 |
103.86 |
+0.01 |
4,408 |
38,671 |
+446 |
Nov14 |
140701 |
103.34 |
103.49 |
102.62 |
103.01 |
+0.03 |
3,481 |
19,964 |
+69 |
Dec14 |
140701 |
102.40 |
102.70 |
101.75 |
102.25 |
+0.07 |
6,596 |
101,841 |
+174 |
Jan15 |
140701 |
101.69 |
101.79 |
101.08 |
101.51 |
+0.11 |
666 |
12,473 |
+47 |
Feb15 |
140701 |
100.34 |
100.78 |
100.34 |
100.78 |
+0.15 |
258 |
5,927 |
-34 |
Mar15 |
140701 |
99.62 |
100.06 |
99.62 |
100.06 |
+0.19 |
298 |
13,970 |
-47 |
Apr15 |
140701 |
99.33 |
99.33 |
99.33 |
99.33 |
+0.23 |
42 |
2,969 |
+11 |
May15 |
140701 |
98.40 |
98.66 |
98.39 |
98.66 |
+0.28 |
31 |
2,465 |
+3 |
Jun15 |
140701 |
97.98 |
98.06 |
97.62 |
98.06 |
+0.32 |
1,115 |
27,863 |
+142 |
Jul15 |
140701 |
97.37 |
97.37 |
97.37 |
97.37 |
+0.35 |
69 |
3,164 |
-3 |
Aug15 |
140701 |
96.78 |
96.78 |
96.78 |
96.78 |
+0.38 |
35 |
1,380 |
+9 |
Sep15 |
140701 |
96.28 |
96.28 |
96.28 |
96.28 |
+0.41 |
79 |
6,870 |
+13 |
Oct15 |
140701 |
95.83 |
95.83 |
95.83 |
95.83 |
+0.44 |
17 |
859 |
+0 |
Nov15 |
140701 |
95.47 |
95.47 |
95.47 |
95.47 |
+0.47 |
65 |
5,010 |
+35 |
Total Volume and Open Interest |
44,655 |
507,627 |
+852 |
US Dollar Index(ICE) |
Sep14 |
140701 |
79.840 |
79.895 |
79.770 |
79.845 |
+0.035 |
16,745 |
57,414 |
+1,578 |
Dec14 |
140701 |
79.930 |
80.000 |
79.885 |
79.948 |
+0.037 |
19 |
1,284 |
+5 |
Mar15 |
140701 |
80.058 |
80.058 |
80.058 |
80.058 |
+0.038 |
2 |
50 |
+1 |
Total Volume and Open Interest |
16,768 |
58,752 |
+1,586 |
Australian Dollar(CME) |
Sep14 |
140701 |
93.82 |
94.54 |
93.64 |
94.46 |
+0.70 |
56,496 |
104,070 |
+2,546 |
Dec14 |
140701 |
93.24 |
93.94 |
93.09 |
93.86 |
+0.69 |
9 |
345 |
+2 |
Mar15 |
140701 |
93.29 |
93.29 |
92.60 |
93.29 |
+0.69 |
|
|
|
Total Volume and Open Interest |
56,505 |
104,426 |
+2,548 |
British Pound(CME) |
Sep14 |
140701 |
170.99 |
171.56 |
170.86 |
171.41 |
+0.46 |
61,061 |
253,974 |
-2,184 |
Dec14 |
140701 |
170.80 |
171.35 |
170.77 |
171.23 |
+0.45 |
36 |
635 |
+13 |
Mar15 |
140701 |
170.97 |
170.97 |
170.53 |
170.97 |
+0.44 |
0 |
69 |
+0 |
Total Volume and Open Interest |
61,097 |
254,785 |
-2,171 |
Canadian Dollar(CME) |
Sep14 |
140701 |
93.56 |
93.92 |
93.48 |
93.85 |
+0.26 |
48,807 |
105,064 |
+3,015 |
Dec14 |
140701 |
93.35 |
93.68 |
93.35 |
93.64 |
+0.26 |
277 |
4,322 |
+72 |
Mar15 |
140701 |
93.44 |
93.44 |
93.17 |
93.44 |
+0.27 |
13 |
784 |
+12 |
Jun15 |
140701 |
93.23 |
93.23 |
92.97 |
93.23 |
+0.26 |
0 |
336 |
+0 |
Total Volume and Open Interest |
49,097 |
110,886 |
+3,099 |
Japanese Yen(CME) |
Sep14 |
140701 |
98.75 |
98.80 |
98.48 |
98.56 |
-0.24 |
101,718 |
155,515 |
+338 |
Dec14 |
140701 |
98.80 |
98.87 |
98.60 |
98.63 |
-0.24 |
214 |
749 |
+57 |
Mar15 |
140701 |
98.72 |
98.96 |
98.72 |
98.72 |
-0.24 |
0 |
67 |
+0 |
Total Volume and Open Interest |
101,932 |
156,334 |
+395 |
Swiss Franc(CME) |
Sep14 |
140701 |
112.85 |
112.98 |
112.70 |
112.76 |
-0.11 |
28,202 |
33,785 |
+249 |
Dec14 |
140701 |
112.99 |
113.05 |
112.86 |
112.86 |
-0.10 |
31 |
196 |
+11 |
Mar15 |
140701 |
112.99 |
113.09 |
112.99 |
112.99 |
-0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,233 |
33,986 |
+260 |
EuroFX(CME) |
Sep14 |
140701 |
136.97 |
137.05 |
136.79 |
136.83 |
-0.15 |
118,127 |
283,636 |
-811 |
Dec14 |
140701 |
137.02 |
137.09 |
136.88 |
136.88 |
-0.15 |
269 |
7,202 |
+61 |
Mar15 |
140701 |
137.01 |
137.10 |
136.95 |
136.95 |
-0.15 |
2 |
418 |
+0 |
Total Volume and Open Interest |
118,400 |
291,282 |
-749 |
Mexican Peso(CME) |
Jul14 |
140701 |
772.00 |
772.00 |
769.00 |
772.00 |
+3.00 |
|
|
|
Aug14 |
140701 |
770.25 |
770.25 |
767.25 |
770.25 |
+3.00 |
|
|
|
Total Volume and Open Interest |
16,160 |
127,650 |
-51 |
Brazilian Real(CME) |
Aug14 |
140701 |
449.45 |
450.35 |
447.00 |
450.05 |
+1.90 |
13 |
599 |
+1 |
Sep14 |
140701 |
442.90 |
447.10 |
442.90 |
446.30 |
+1.95 |
1,618 |
20,046 |
+995 |
Oct14 |
140701 |
442.50 |
442.50 |
440.35 |
442.50 |
+2.15 |
|
|
|
Nov14 |
140701 |
438.70 |
438.70 |
436.75 |
438.70 |
+1.95 |
|
|
|
Total Volume and Open Interest |
1,721 |
37,429 |
+959 |
30-Year T-Bonds(CBOT) |
Sep14 |
140701 |
136~290 |
137~040 |
136~070 |
136~110 |
-0~270 |
233,664 |
741,753 |
-3,653 |
Dec14 |
140701 |
135~040 |
135~240 |
134~290 |
134~290 |
-0~270 |
47 |
87 |
+27 |
Mar15 |
140701 |
134~290 |
135~240 |
134~290 |
134~290 |
-0~270 |
|
|
|
Total Volume and Open Interest |
233,711 |
741,840 |
-3,626 |
10-Year T-Notes(CBOT) |
Sep14 |
140701 |
125~025 |
125~055 |
124~260 |
124~280 |
-0~095 |
751,827 |
2,606,647 |
-13,860 |
Dec14 |
140701 |
124~065 |
124~130 |
124~005 |
124~020 |
-0~110 |
103 |
1,843 |
+25 |
Mar15 |
140701 |
123~015 |
123~130 |
123~015 |
123~015 |
-0~115 |
0 |
2 |
+0 |
Total Volume and Open Interest |
751,930 |
2,608,492 |
-13,835 |
5-Year T-Notes(CBOT) |
Sep14 |
140701 |
119~136 |
119~146 |
119~082 |
119~096 |
-0~050 |
472,451 |
2,017,580 |
-28,524 |
Dec14 |
140701 |
118~120 |
118~170 |
118~120 |
118~120 |
-0~050 |
|
|
|
Total Volume and Open Interest |
475,984 |
2,038,903 |
-28,827 |
2 Year T-Notes(CBOT) |
Sep14 |
140701 |
109~252 |
109~254 |
109~242 |
109~246 |
-0~006 |
163,849 |
1,078,662 |
+11,230 |
Dec14 |
140701 |
109~156 |
109~164 |
109~156 |
109~156 |
-0~006 |
0 |
2 |
+0 |
Mar15 |
140701 |
109~156 |
109~164 |
109~156 |
109~156 |
-0~006 |
|
|
|
Total Volume and Open Interest |
165,554 |
1,083,953 |
+10,574 |
Eurodollars(CME) |
Sep14 |
140701 |
99.760 |
99.765 |
99.760 |
99.760 |
unch |
39,305 |
816,259 |
+6,051 |
Dec14 |
140701 |
99.725 |
99.730 |
99.725 |
99.725 |
unch |
79,917 |
907,947 |
+15,682 |
Mar15 |
140701 |
99.650 |
99.650 |
99.640 |
99.640 |
-0.005 |
97,038 |
1,043,685 |
-4,985 |
Jun15 |
140701 |
99.490 |
99.490 |
99.475 |
99.480 |
-0.005 |
123,177 |
954,624 |
-3,764 |
Sep15 |
140701 |
99.290 |
99.295 |
99.265 |
99.275 |
-0.015 |
203,821 |
1,111,058 |
-4,271 |
Dec15 |
140701 |
99.060 |
99.065 |
99.030 |
99.045 |
-0.020 |
248,052 |
1,484,268 |
-5,511 |
Mar16 |
140701 |
98.815 |
98.825 |
98.785 |
98.800 |
-0.025 |
137,888 |
958,730 |
+3,144 |
Jun16 |
140701 |
98.550 |
98.560 |
98.520 |
98.535 |
-0.025 |
150,999 |
717,002 |
+3,595 |
Sep16 |
140701 |
98.275 |
98.285 |
98.240 |
98.255 |
-0.030 |
148,948 |
599,764 |
-1,467 |
Dec16 |
140701 |
98.015 |
98.020 |
97.975 |
97.995 |
-0.030 |
151,136 |
900,803 |
+8,850 |
Mar17 |
140701 |
97.795 |
97.810 |
97.760 |
97.780 |
-0.035 |
87,225 |
478,215 |
-505 |
Jun17 |
140701 |
97.605 |
97.610 |
97.565 |
97.580 |
-0.035 |
78,147 |
356,069 |
+9,137 |
Sep17 |
140701 |
97.435 |
97.440 |
97.390 |
97.410 |
-0.035 |
41,849 |
211,699 |
-1,374 |
Dec17 |
140701 |
97.270 |
97.275 |
97.230 |
97.245 |
-0.040 |
45,862 |
255,959 |
+3,485 |
Mar18 |
140701 |
97.020 |
97.145 |
97.020 |
97.110 |
-0.040 |
25,414 |
168,705 |
+294 |
Jun18 |
140701 |
97.005 |
97.015 |
96.970 |
96.980 |
-0.040 |
20,493 |
145,672 |
+1,045 |
Sep18 |
140701 |
96.895 |
96.900 |
96.850 |
96.865 |
-0.040 |
13,878 |
91,194 |
+1,135 |
Dec18 |
140701 |
96.785 |
96.785 |
96.745 |
96.755 |
-0.045 |
11,806 |
98,112 |
-456 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140701 |
149~11 |
149~30 |
148~11 |
148~15 |
-1~15 |
48,917 |
484,408 |
+1,942 |
Dec14 |
140701 |
147~00 |
148~18 |
147~00 |
147~00 |
-1~18 |
|
|
|
Mar15 |
140701 |
147~00 |
148~18 |
147~00 |
147~00 |
-1~18 |
|
|
|
Total Volume and Open Interest |
48,917 |
484,408 |
+1,942 |
30 Day Federal Funds(CBOT) |
Jul14 |
140701 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
2,045 |
40,513 |
-10 |
Aug14 |
140701 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
739 |
25,763 |
+522 |
Sep14 |
140701 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
795 |
29,984 |
+6 |
Oct14 |
140701 |
99.885 |
99.885 |
99.885 |
99.885 |
unch |
361 |
17,942 |
-22 |
Nov14 |
140701 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
530 |
13,377 |
+298 |
Dec14 |
140701 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
127 |
36,776 |
+23 |
Total Volume and Open Interest |
19,969 |
432,428 |
+4,908 |
3-Mth Euro-Yen(CME) |
Sep14 |
140701 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140701 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140701 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140701 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140701 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140701 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140701 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140701 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140701 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140701 |
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 |
140701 |
146.98 |
147.19 |
146.85 |
147.11 |
+0.10 |
456,902 |
1,144,167 |
+5,034 |
Dec14 |
140701 |
145.05 |
145.22 |
145.05 |
145.22 |
+0.10 |
239 |
293 |
+236 |
Mar15 |
140701 |
145.39 |
145.39 |
145.39 |
145.39 |
+0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
457,141 |
1,144,461 |
+5,270 |
Euro-Bobl(EUREX) |
Sep14 |
140701 |
128.13 |
128.25 |
128.08 |
128.21 |
+0.08 |
340,056 |
860,413 |
+923 |
Dec14 |
140701 |
126.78 |
126.78 |
126.78 |
126.78 |
+0.08 |
0 |
10 |
+0 |
Mar15 |
140701 |
126.78 |
126.78 |
126.78 |
126.78 |
+0.08 |
|
|
|
Total Volume and Open Interest |
340,056 |
860,423 |
+923 |
3-Mth Euribor(EUREX) |
Sep14 |
140701 |
99.825 |
99.830 |
99.825 |
99.830 |
+0.010 |
0 |
3,780 |
+0 |
Dec14 |
140701 |
99.835 |
99.835 |
99.835 |
99.835 |
unch |
0 |
2,311 |
+0 |
Mar15 |
140701 |
99.835 |
99.835 |
99.835 |
99.835 |
+0.005 |
0 |
3,167 |
+0 |
Total Volume and Open Interest |
35 |
29,488 |
-2 |
Long Gilt(LIFFE) |
Sep14 |
140701 |
109~27 |
109~29 |
109~17 |
109~21 |
-0~09 |
118,574 |
376,700 |
-3,028 |
Dec14 |
140701 |
109~21 |
109~21 |
109~21 |
109~21 |
-0~09 |
|
|
|
Total Volume and Open Interest |
118,574 |
376,700 |
-3,028 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140701 |
99.35 |
99.35 |
99.32 |
99.33 |
-0.01 |
9,200 |
409,771 |
-10,235 |
Dec14 |
140701 |
99.14 |
99.15 |
99.11 |
99.13 |
-0.01 |
19,788 |
414,222 |
-641 |
Mar15 |
140701 |
98.91 |
98.91 |
98.87 |
98.89 |
-0.01 |
11,752 |
318,772 |
+1,590 |
Jun15 |
140701 |
98.66 |
98.66 |
98.63 |
98.64 |
-0.02 |
13,449 |
265,385 |
+1,410 |
Sep15 |
140701 |
98.42 |
98.43 |
98.39 |
98.40 |
-0.03 |
17,054 |
260,864 |
+1,467 |
Dec15 |
140701 |
98.21 |
98.21 |
98.17 |
98.18 |
-0.03 |
14,758 |
262,836 |
+2,049 |
Total Volume and Open Interest |
127,643 |
2,868,870 |
-2,397 |
3-Mth Euribor(LIFFE) |
Sep14 |
140701 |
99.825 |
99.830 |
99.815 |
99.830 |
+0.005 |
29,147 |
474,160 |
-2,435 |
Dec14 |
140701 |
99.830 |
99.840 |
99.830 |
99.840 |
unch |
23,002 |
446,221 |
+166 |
Mar15 |
140701 |
99.830 |
99.840 |
99.830 |
99.835 |
unch |
29,156 |
377,433 |
+1,879 |
Total Volume and Open Interest |
325,504 |
3,639,578 |
+787 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140701 |
97.35 |
97.37 |
97.34 |
97.35 |
unch |
12,807 |
184,710 |
-1,294 |
Dec14 |
140701 |
97.40 |
97.42 |
97.37 |
97.38 |
-0.02 |
18,165 |
203,576 |
-3,113 |
Mar15 |
140701 |
97.39 |
97.41 |
97.36 |
97.37 |
-0.02 |
21,414 |
194,070 |
-3,228 |
Jun15 |
140701 |
97.32 |
97.36 |
97.29 |
97.30 |
-0.03 |
19,090 |
133,051 |
-2,848 |
Sep15 |
140701 |
97.23 |
97.26 |
97.19 |
97.20 |
-0.03 |
7,695 |
105,712 |
-2,250 |
Dec15 |
140701 |
97.12 |
97.16 |
97.09 |
97.10 |
-0.03 |
6,767 |
66,763 |
-902 |
Mar16 |
140701 |
97.03 |
97.05 |
96.98 |
97.00 |
-0.03 |
3,376 |
35,980 |
-123 |
Jun16 |
140701 |
96.93 |
96.95 |
96.89 |
96.89 |
-0.03 |
922 |
14,093 |
-619 |
Sep16 |
140701 |
96.83 |
96.83 |
96.80 |
96.80 |
-0.03 |
0 |
2,799 |
-10 |
Dec16 |
140701 |
96.70 |
96.70 |
96.70 |
96.70 |
-0.04 |
0 |
458 |
-10 |
Total Volume and Open Interest |
90,236 |
941,479 |
-14,397 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140701 |
96.45 |
96.46 |
96.40 |
96.41 |
-0.04 |
82,503 |
600,717 |
+7,014 |
Dec14 |
140701 |
96.41 |
96.41 |
96.41 |
96.41 |
-0.04 |
|
|
|
Total Volume and Open Interest |
82,503 |
600,717 |
+7,014 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140701 |
97.30 |
97.33 |
97.27 |
97.28 |
-0.03 |
144,975 |
682,690 |
+27,273 |
Dec14 |
140701 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.03 |
|
|
|
Total Volume and Open Interest |
144,975 |
682,690 |
+27,273 |
Gold(CMX) |
Aug14 |
140701 |
1327.5 |
1334.9 |
1324.0 |
1326.6 |
+4.6 |
104,663 |
257,015 |
+1,223 |
Oct14 |
140701 |
1327.8 |
1332.2 |
1325.0 |
1327.0 |
+4.6 |
1,632 |
17,232 |
-234 |
Dec14 |
140701 |
1325.8 |
1335.7 |
1325.7 |
1327.4 |
+4.6 |
3,041 |
63,943 |
+1,165 |
Feb15 |
140701 |
1329.0 |
1333.1 |
1326.6 |
1327.8 |
+4.6 |
124 |
7,514 |
-24 |
Apr15 |
140701 |
1335.1 |
1335.1 |
1327.8 |
1328.3 |
+4.6 |
154 |
7,920 |
-12 |
Jun15 |
140701 |
1328.9 |
1328.9 |
1328.9 |
1328.9 |
+4.6 |
140 |
7,246 |
+8 |
Aug15 |
140701 |
1334.0 |
1334.0 |
1328.8 |
1329.6 |
+4.6 |
4 |
5,150 |
-450 |
Oct15 |
140701 |
1330.5 |
1330.5 |
1330.5 |
1330.5 |
+4.6 |
0 |
644 |
+0 |
Dec15 |
140701 |
1334.8 |
1334.8 |
1331.7 |
1331.7 |
+4.7 |
289 |
13,032 |
-6 |
Feb16 |
140701 |
1335.7 |
1335.7 |
1333.2 |
1333.2 |
+4.7 |
0 |
846 |
+0 |
Apr16 |
140701 |
1335.0 |
1335.0 |
1335.0 |
1335.0 |
+4.7 |
|
|
|
Jun16 |
140701 |
1336.6 |
1336.9 |
1336.4 |
1336.9 |
+4.7 |
0 |
4,208 |
+0 |
Total Volume and Open Interest |
111,100 |
399,413 |
+1,761 |
Silver(CMX) |
Jul14 |
140701 |
2101.0 |
2121.0 |
2101.0 |
2106.7 |
+6.0 |
17,332 |
3,868 |
-7,746 |
Sep14 |
140701 |
2107.0 |
2127.5 |
2105.0 |
2111.7 |
+6.1 |
50,421 |
101,665 |
+6,005 |
Dec14 |
140701 |
2112.5 |
2133.0 |
2112.5 |
2117.7 |
+6.2 |
2,719 |
25,549 |
+556 |
Mar15 |
140701 |
2117.5 |
2127.0 |
2117.5 |
2122.9 |
+6.3 |
193 |
5,057 |
+1 |
May15 |
140701 |
2131.5 |
2131.5 |
2126.2 |
2126.2 |
+6.4 |
32 |
1,659 |
-2 |
Jul15 |
140701 |
2129.5 |
2129.5 |
2129.5 |
2129.5 |
+6.5 |
742 |
3,116 |
+49 |
Sep15 |
140701 |
2135.0 |
2135.5 |
2132.8 |
2132.8 |
+6.6 |
344 |
761 |
+167 |
Total Volume and Open Interest |
71,886 |
155,456 |
-988 |
Platinum(NYMEX) |
Jul14 |
140701 |
1495.0 |
1513.5 |
1495.0 |
1513.5 |
+32.5 |
3,817 |
901 |
-2,188 |
Oct14 |
140701 |
1490.1 |
1516.7 |
1483.6 |
1515.0 |
+32.1 |
12,587 |
64,390 |
+2,942 |
Jan15 |
140701 |
1488.4 |
1516.1 |
1488.4 |
1515.7 |
+32.4 |
286 |
695 |
+182 |
Apr15 |
140701 |
1515.7 |
1515.7 |
1515.7 |
1515.7 |
+32.4 |
1 |
2 |
-1 |
Total Volume and Open Interest |
16,693 |
65,996 |
+937 |
Palladium(NYMEX) |
Sep14 |
140701 |
844.20 |
855.80 |
843.45 |
854.60 |
+11.45 |
3,506 |
39,032 |
+420 |
Dec14 |
140701 |
844.00 |
855.10 |
844.00 |
854.30 |
+11.20 |
120 |
1,386 |
+67 |
Mar15 |
140701 |
854.15 |
854.15 |
854.15 |
854.15 |
+11.20 |
0 |
7 |
+0 |
Total Volume and Open Interest |
3,628 |
40,453 |
+488 |
Copper(CMX) |
Jul14 |
140701 |
319.00 |
319.90 |
318.50 |
319.10 |
+0.30 |
9,621 |
3,724 |
-3,860 |
Sep14 |
140701 |
320.30 |
321.35 |
319.40 |
320.40 |
+0.05 |
40,489 |
99,626 |
+4,153 |
Dec14 |
140701 |
320.00 |
320.90 |
319.10 |
320.15 |
+0.05 |
4,207 |
26,753 |
+259 |
Mar15 |
140701 |
319.65 |
320.50 |
319.45 |
319.90 |
-0.10 |
640 |
3,512 |
-48 |
May15 |
140701 |
320.45 |
320.45 |
319.75 |
319.80 |
-0.25 |
179 |
591 |
+21 |
Total Volume and Open Interest |
57,180 |
141,119 |
+1,064 |
DJIA Index(CBOT) |
Sep14 |
140701 |
16752 |
16904 |
16752 |
16876 |
+136 |
38 |
3,231 |
-16 |
Dec14 |
140701 |
16796 |
16796 |
16660 |
16796 |
+136 |
0 |
60 |
+0 |
Mar15 |
140701 |
16717 |
16717 |
16581 |
16717 |
+136 |
|
|
|
Jun15 |
140701 |
16638 |
16638 |
16502 |
16638 |
+136 |
|
|
|
Total Volume and Open Interest |
38 |
3,291 |
-16 |
E-mini DJIA Index(CBOT) |
Sep14 |
140701 |
16757 |
16919 |
16749 |
16876 |
+136 |
109,965 |
118,257 |
+945 |
Dec14 |
140701 |
16655 |
16837 |
16655 |
16796 |
+136 |
5 |
124 |
+1 |
Mar15 |
140701 |
16717 |
16717 |
16717 |
16717 |
+136 |
|
|
|
Jun15 |
140701 |
16638 |
16638 |
16638 |
16638 |
+136 |
0 |
1 |
+0 |
Total Volume and Open Interest |
109,970 |
118,382 |
+946 |
S & P 500(CME) |
Sep14 |
140701 |
1954.70 |
1971.50 |
1953.80 |
1965.80 |
+13.40 |
4,088 |
128,827 |
+1,105 |
Dec14 |
140701 |
1958.00 |
1963.60 |
1944.60 |
1958.00 |
+13.40 |
112 |
6,024 |
+106 |
Mar15 |
140701 |
1950.50 |
1956.10 |
1937.10 |
1950.50 |
+13.40 |
476 |
2,192 |
+476 |
Jun15 |
140701 |
1943.90 |
1949.60 |
1930.60 |
1943.90 |
+13.30 |
|
|
|
Total Volume and Open Interest |
4,676 |
137,043 |
+1,687 |
S & P 500 E-Mini(Globex) |
Sep14 |
140701 |
1954.50 |
1971.75 |
1953.50 |
1965.75 |
+13.25 |
1,176,129 |
2,891,207 |
+23,075 |
Dec14 |
140701 |
1947.25 |
1963.75 |
1946.00 |
1958.00 |
+13.50 |
3,361 |
11,322 |
+1,999 |
Total Volume and Open Interest |
1,179,527 |
2,902,749 |
+25,076 |
NASDAQ 100(CME) |
Sep14 |
140701 |
3846.00 |
3896.50 |
3846.00 |
3884.80 |
+44.30 |
170 |
3,480 |
-3 |
Dec14 |
140701 |
3877.50 |
3890.00 |
3877.50 |
3877.50 |
+44.00 |
0 |
1 |
+0 |
Mar15 |
140701 |
3871.00 |
3871.00 |
3827.00 |
3871.00 |
+44.00 |
|
|
|
Total Volume and Open Interest |
170 |
3,481 |
-3 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140701 |
3847.00 |
3894.50 |
3844.80 |
3884.80 |
+44.30 |
182,900 |
351,743 |
+5,856 |
Dec14 |
140701 |
3839.80 |
3886.80 |
3839.80 |
3877.50 |
+44.00 |
285 |
219 |
+51 |
Total Volume and Open Interest |
183,185 |
352,001 |
+5,907 |
S & P Midcap 400(CME) |
Sep14 |
140701 |
1441.50 |
1441.50 |
1439.90 |
1439.90 |
+10.60 |
1 |
165 |
-54 |
Dec14 |
140701 |
1435.80 |
1435.80 |
1425.20 |
1435.80 |
+10.60 |
|
|
|
Mar15 |
140701 |
1431.80 |
1431.80 |
1421.20 |
1431.80 |
+10.60 |
|
|
|
Total Volume and Open Interest |
1 |
165 |
-54 |
Volatility Index(CBOE) |
Jul14 |
140701 |
12.45 |
12.50 |
11.95 |
12.10 |
-0.35 |
42,617 |
182,934 |
+182,934 |
Aug14 |
140701 |
13.30 |
13.35 |
12.85 |
13.05 |
-0.30 |
25,328 |
92,351 |
+92,351 |
Sep14 |
140701 |
14.15 |
14.20 |
13.82 |
13.95 |
-0.25 |
12,861 |
51,996 |
+51,996 |
Oct14 |
140701 |
14.95 |
15.00 |
14.67 |
14.80 |
-0.20 |
8,953 |
42,458 |
+42,458 |
Total Volume and Open Interest |
101,584 |
436,611 |
+6,111 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140701 |
15195 |
15465 |
15170 |
15435 |
+245 |
14,199 |
57,443 |
-365 |
Dec14 |
140701 |
15305 |
15400 |
15155 |
15400 |
+245 |
0 |
10 |
-1 |
Total Volume and Open Interest |
14,199 |
57,453 |
-366 |
Nikkei 225(SGX) |
Sep14 |
140701 |
15310 |
15350 |
15300 |
15300 |
+160 |
107,901 |
256,712 |
+2,539 |
Dec14 |
140701 |
15220 |
15220 |
15220 |
15220 |
+160 |
11 |
27,189 |
+2 |
Mar15 |
140627 |
15015 |
15015 |
15015 |
15015 |
-205 |
0 |
50 |
+0 |
Total Volume and Open Interest |
60,405 |
294,928 |
+302 |
CAC 40(EURONEXT) |
Jul14 |
140701 |
4427.5 |
4467.5 |
4427.0 |
4461.0 |
+39.0 |
72,272 |
285,483 |
-3,824 |
Aug14 |
140701 |
4438.5 |
4467.5 |
4432.0 |
4461.5 |
+38.5 |
200 |
1,902 |
+92 |
Sep14 |
140701 |
4429.5 |
4468.5 |
4429.5 |
4462.5 |
+38.5 |
237 |
20,943 |
-245 |
Total Volume and Open Interest |
72,709 |
308,385 |
-3,977 |
Hang Seng Index(HKFE) |
Jul14 |
140630 |
23094 |
23255 |
22764 |
23104 |
-3 |
45,516 |
114,888 |
+24,322 |
Aug14 |
140630 |
23093 |
23201 |
22760 |
23046 |
|
|
|
|
Sep14 |
140630 |
22993 |
23120 |
22720 |
22969 |
-14 |
591 |
5,839 |
+229 |
Total Volume and Open Interest |
107,647 |
156,576 |
-1,071 |
DAX(EUREX) |
Sep14 |
140701 |
9860.0 |
9935.0 |
9840.5 |
9901.0 |
+41.5 |
62,340 |
128,960 |
+317 |
Dec14 |
140701 |
9869.0 |
9939.0 |
9853.0 |
9907.5 |
+41.5 |
87 |
1,308 |
+36 |
Mar15 |
140701 |
9874.5 |
9920.0 |
9870.5 |
9920.0 |
+42.0 |
10 |
161 |
-5 |
Total Volume and Open Interest |
62,437 |
130,429 |
+348 |
FT-SE 100(EURONEXT) |
Sep14 |
140701 |
6704.50 |
6763.50 |
6703.50 |
6754.00 |
+43.00 |
83,311 |
595,646 |
-2,020 |
Dec14 |
140701 |
6727.50 |
6727.50 |
6727.50 |
6727.50 |
+43.00 |
1 |
10,316 |
+0 |
Mar15 |
140701 |
6657.00 |
6681.50 |
6657.00 |
6681.50 |
+43.00 |
0 |
71 |
+30 |
Total Volume and Open Interest |
83,312 |
606,033 |
-1,990 |
SPI 200(SFE) |
Sep14 |
140701 |
5357.0 |
5375.0 |
5328.0 |
5340.0 |
-14.0 |
29,556 |
221,437 |
+2,096 |
Dec14 |
140701 |
5339.0 |
5340.0 |
5338.0 |
5339.0 |
-14.0 |
14 |
2,989 |
-15 |
Mar15 |
140701 |
5302.0 |
5302.0 |
5302.0 |
5302.0 |
-14.0 |
15 |
2,655 |
+15 |
Total Volume and Open Interest |
30,432 |
229,085 |
+2,145 |
FTSE MIB(ISE) |
Sep14 |
140701 |
21340.00 |
21630.00 |
21275.00 |
21584.00 |
+281.00 |
16,086 |
48,470 |
-600 |
Dec14 |
140701 |
21240.00 |
21490.00 |
21205.00 |
21477.00 |
+291.00 |
19 |
59 |
+1 |
Mar15 |
140701 |
21475.00 |
21475.00 |
21475.00 |
21475.00 |
+291.00 |
|
|
|
Total Volume and Open Interest |
16,105 |
48,529 |
-599 |
KOSPI 200(KFE) |
Sep14 |
140701 |
260.60 |
261.45 |
259.15 |
260.85 |
+0.25 |
150,172 |
101,331 |
-2,006 |
Dec14 |
140701 |
262.00 |
262.65 |
260.65 |
262.40 |
+0.35 |
253 |
1,048 |
-19 |
Mar15 |
140701 |
260.45 |
260.45 |
260.45 |
260.45 |
-1.30 |
4 |
419 |
+0 |
Total Volume and Open Interest |
150,430 |
102,821 |
-2,025 |
GSCI(CME) |
Jul14 |
140701 |
659.00 |
659.25 |
656.50 |
657.60 |
-2.15 |
36 |
9,828 |
-4 |
Aug14 |
140701 |
654.50 |
656.30 |
653.25 |
654.50 |
-1.75 |
1 |
307 |
+0 |
Sep14 |
140701 |
651.50 |
653.20 |
650.00 |
651.50 |
-1.65 |
|
|
|
Total Volume and Open Interest |
37 |
10,135 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|