|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 02, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140402 |
1483.25 |
1496.00 |
1456.00 |
1462.25 |
-22.25 |
114,538 |
264,172 |
+2,823 |
Jul14 |
140402 |
1456.25 |
1470.00 |
1434.25 |
1441.25 |
-16.00 |
67,753 |
139,933 |
+1,274 |
Aug14 |
140402 |
1380.25 |
1391.50 |
1358.50 |
1364.25 |
-16.00 |
5,114 |
12,527 |
+281 |
Sep14 |
140402 |
1265.50 |
1277.25 |
1248.75 |
1251.75 |
-13.75 |
1,525 |
8,311 |
+162 |
Nov14 |
140402 |
1206.00 |
1219.50 |
1193.25 |
1198.00 |
-9.25 |
45,951 |
169,154 |
+1,404 |
Jan15 |
140402 |
1212.00 |
1223.00 |
1199.25 |
1202.75 |
-9.25 |
2,073 |
17,637 |
+408 |
Mar15 |
140402 |
1215.50 |
1226.00 |
1202.75 |
1206.75 |
-8.75 |
779 |
6,962 |
+189 |
May15 |
140402 |
1223.75 |
1226.25 |
1203.25 |
1208.75 |
-8.25 |
363 |
4,321 |
+61 |
Jul15 |
140402 |
1223.00 |
1229.00 |
1207.00 |
1212.50 |
-7.75 |
414 |
4,533 |
+155 |
Aug15 |
140402 |
1204.00 |
1209.00 |
1198.25 |
1198.25 |
-10.75 |
9 |
19 |
+6 |
Sep15 |
140402 |
1167.75 |
1170.50 |
1167.75 |
1167.75 |
-2.75 |
4 |
5 |
+1 |
Nov15 |
140402 |
1150.25 |
1165.00 |
1150.25 |
1158.00 |
+3.00 |
405 |
8,126 |
+75 |
Jan16 |
140402 |
1157.50 |
1157.50 |
1153.75 |
1157.50 |
+3.75 |
0 |
25 |
+0 |
Mar16 |
140402 |
1152.50 |
1152.50 |
1149.50 |
1152.50 |
+3.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
238,934 |
635,842 |
+6,841 |
Soybean Meal(CBOT) |
May14 |
140402 |
482.60 |
486.00 |
473.10 |
476.50 |
-6.20 |
42,777 |
145,149 |
+321 |
Jul14 |
140402 |
469.20 |
473.40 |
460.80 |
464.10 |
-5.30 |
19,854 |
69,703 |
+2,361 |
Aug14 |
140402 |
441.30 |
443.00 |
433.00 |
435.70 |
-4.50 |
3,737 |
16,615 |
+888 |
Sep14 |
140402 |
411.10 |
411.40 |
405.10 |
407.30 |
-3.10 |
1,291 |
7,113 |
+224 |
Oct14 |
140402 |
384.50 |
386.20 |
379.00 |
381.30 |
-2.10 |
1,079 |
10,392 |
-137 |
Dec14 |
140402 |
380.10 |
383.50 |
375.80 |
377.60 |
-2.70 |
9,266 |
48,394 |
+474 |
Jan15 |
140402 |
379.90 |
383.00 |
376.00 |
377.40 |
-2.70 |
496 |
4,790 |
-37 |
Mar15 |
140402 |
381.50 |
382.60 |
376.10 |
378.10 |
-2.80 |
217 |
6,128 |
+45 |
May15 |
140402 |
381.30 |
383.00 |
376.80 |
378.60 |
-2.20 |
197 |
3,326 |
+71 |
Jul15 |
140402 |
379.90 |
381.90 |
377.80 |
379.70 |
-2.10 |
149 |
2,520 |
-19 |
Total Volume and Open Interest |
79,112 |
315,530 |
+4,215 |
Soybean Oil(CBOT) |
May14 |
140402 |
41.40 |
42.35 |
40.81 |
40.85 |
-0.55 |
50,750 |
134,092 |
-736 |
Jul14 |
140402 |
41.56 |
42.52 |
41.00 |
41.06 |
-0.50 |
23,829 |
81,031 |
+1,903 |
Aug14 |
140402 |
41.44 |
42.31 |
40.82 |
40.86 |
-0.47 |
3,928 |
11,941 |
+189 |
Sep14 |
140402 |
41.33 |
41.98 |
40.51 |
40.57 |
-0.45 |
1,816 |
9,353 |
+126 |
Oct14 |
140402 |
41.28 |
41.48 |
40.03 |
40.09 |
-0.45 |
1,629 |
9,179 |
-67 |
Dec14 |
140402 |
40.50 |
41.45 |
40.00 |
40.09 |
-0.41 |
11,092 |
54,583 |
+497 |
Jan15 |
140402 |
41.16 |
41.40 |
40.07 |
40.10 |
-0.41 |
419 |
4,702 |
+127 |
Mar15 |
140402 |
41.17 |
41.34 |
40.23 |
40.23 |
-0.38 |
187 |
3,360 |
+59 |
May15 |
140402 |
41.50 |
41.50 |
40.30 |
40.33 |
-0.39 |
122 |
1,902 |
+44 |
Jul15 |
140402 |
41.65 |
41.65 |
40.38 |
40.38 |
-0.42 |
15 |
804 |
+2 |
Total Volume and Open Interest |
93,843 |
312,261 |
+2,189 |
Canola(WCE) |
May14 |
140402 |
456.2 |
461.0 |
453.4 |
454.0 |
-2.2 |
7,196 |
69,333 |
-2,111 |
Jul14 |
140402 |
469.6 |
471.0 |
463.5 |
464.0 |
-2.1 |
3,879 |
62,432 |
+1,690 |
Nov14 |
140402 |
485.6 |
486.8 |
478.8 |
479.3 |
-2.4 |
2,174 |
72,576 |
+504 |
Jan15 |
140402 |
492.9 |
494.1 |
486.6 |
486.6 |
-2.4 |
250 |
15,325 |
+89 |
Mar15 |
140402 |
499.9 |
501.4 |
493.5 |
493.5 |
-2.5 |
85 |
3,387 |
+22 |
Total Volume and Open Interest |
13,597 |
225,280 |
+205 |
Corn(CBOT) |
May14 |
140402 |
506.75 |
507.50 |
490.50 |
495.75 |
-11.75 |
283,223 |
508,663 |
-17,838 |
Jul14 |
140402 |
511.50 |
512.50 |
495.75 |
501.00 |
-11.50 |
138,701 |
276,944 |
+7,805 |
Sep14 |
140402 |
507.25 |
508.75 |
493.50 |
498.50 |
-10.00 |
43,027 |
123,447 |
+2,451 |
Dec14 |
140402 |
504.00 |
506.50 |
492.50 |
497.00 |
-8.50 |
106,956 |
332,329 |
+7,850 |
Mar15 |
140402 |
511.00 |
513.00 |
500.00 |
504.25 |
-8.00 |
4,989 |
46,066 |
+1,576 |
May15 |
140402 |
515.25 |
518.00 |
505.50 |
509.50 |
-7.50 |
1,386 |
8,650 |
+67 |
Jul15 |
140402 |
516.50 |
520.00 |
509.50 |
512.50 |
-6.25 |
1,244 |
9,169 |
+314 |
Sep15 |
140402 |
501.75 |
504.00 |
498.50 |
498.50 |
-5.00 |
71 |
1,181 |
+4 |
Dec15 |
140402 |
492.75 |
494.75 |
485.50 |
488.75 |
-4.50 |
3,123 |
32,767 |
+305 |
Mar16 |
140402 |
498.50 |
499.00 |
491.50 |
494.00 |
-4.25 |
14 |
378 |
+3 |
Total Volume and Open Interest |
582,795 |
1,341,949 |
+2,381 |
Wheat(CBOT) |
May14 |
140402 |
687.00 |
688.00 |
665.00 |
669.25 |
-16.00 |
75,550 |
165,316 |
+1,899 |
Jul14 |
140402 |
690.00 |
692.75 |
670.50 |
675.00 |
-15.00 |
29,014 |
112,488 |
+2,834 |
Sep14 |
140402 |
697.75 |
700.25 |
679.00 |
683.25 |
-14.50 |
7,124 |
26,996 |
-872 |
Dec14 |
140402 |
709.25 |
711.50 |
691.25 |
695.50 |
-13.75 |
12,179 |
43,712 |
-40 |
Mar15 |
140402 |
719.25 |
719.25 |
700.00 |
705.00 |
-12.75 |
675 |
11,257 |
+33 |
May15 |
140402 |
710.25 |
720.75 |
706.75 |
709.50 |
-11.25 |
181 |
681 |
+31 |
Total Volume and Open Interest |
125,334 |
365,838 |
+4,196 |
Wheat(KCBT) |
May14 |
140402 |
756.00 |
756.75 |
734.50 |
738.75 |
-14.75 |
11,988 |
61,385 |
-744 |
Jul14 |
140402 |
758.00 |
759.00 |
738.00 |
742.25 |
-13.75 |
10,984 |
45,977 |
+1,059 |
Sep14 |
140402 |
762.50 |
762.50 |
742.75 |
747.50 |
-13.25 |
2,157 |
14,436 |
+250 |
Dec14 |
140402 |
772.00 |
772.00 |
752.75 |
758.00 |
-12.75 |
2,232 |
22,248 |
+521 |
Mar15 |
140402 |
766.00 |
773.50 |
756.75 |
761.25 |
-12.25 |
75 |
1,967 |
-20 |
May15 |
140402 |
755.75 |
767.00 |
755.75 |
757.25 |
-9.75 |
7 |
183 |
+2 |
Total Volume and Open Interest |
27,453 |
147,357 |
+1,071 |
Wheat(MGE) |
May14 |
140402 |
737.00 |
737.00 |
718.00 |
722.25 |
-13.00 |
2,549 |
22,932 |
-242 |
Jul14 |
140402 |
734.50 |
735.25 |
716.50 |
720.75 |
-13.25 |
1,959 |
20,771 |
+147 |
Sep14 |
140402 |
738.25 |
738.25 |
720.00 |
724.25 |
-12.25 |
746 |
12,105 |
+70 |
Dec14 |
140402 |
743.25 |
743.25 |
729.25 |
734.00 |
-12.25 |
681 |
11,200 |
+216 |
Mar15 |
140402 |
744.50 |
747.25 |
735.50 |
739.50 |
-11.50 |
199 |
3,641 |
+26 |
Total Volume and Open Interest |
6,144 |
71,088 |
+213 |
Oats(CBOT) |
May14 |
140402 |
414.00 |
418.00 |
407.25 |
408.50 |
-2.75 |
1,001 |
4,510 |
-610 |
Jul14 |
140402 |
368.75 |
370.00 |
362.00 |
364.00 |
-2.25 |
850 |
2,603 |
+544 |
Sep14 |
140402 |
359.00 |
360.00 |
353.00 |
355.00 |
+2.00 |
11 |
120 |
-3 |
Dec14 |
140402 |
348.75 |
349.50 |
345.00 |
349.50 |
+2.25 |
149 |
1,637 |
+63 |
Total Volume and Open Interest |
2,013 |
8,923 |
-6 |
Rough Rice(CBOT) |
May14 |
140402 |
15.68 |
15.69 |
15.62 |
15.65 |
-0.03 |
1,174 |
5,314 |
-347 |
Jul14 |
140402 |
15.68 |
15.69 |
15.56 |
15.60 |
-0.09 |
688 |
1,529 |
+393 |
Sep14 |
140402 |
14.32 |
14.34 |
14.25 |
14.27 |
-0.11 |
124 |
1,115 |
+62 |
Nov14 |
140402 |
14.34 |
14.40 |
14.31 |
14.31 |
-0.10 |
5 |
285 |
+5 |
Total Volume and Open Interest |
1,991 |
8,244 |
+113 |
Live Cattle(CME) |
Apr14 |
140402 |
145.000 |
145.250 |
144.325 |
144.600 |
-0.150 |
8,365 |
51,779 |
-1,920 |
Jun14 |
140402 |
136.750 |
137.100 |
136.350 |
136.785 |
+0.300 |
20,909 |
181,634 |
-981 |
Aug14 |
140402 |
134.000 |
134.700 |
133.825 |
134.485 |
+0.500 |
6,383 |
73,567 |
-102 |
Oct14 |
140402 |
138.630 |
138.985 |
138.350 |
138.850 |
+0.275 |
4,000 |
38,237 |
+1,042 |
Dec14 |
140402 |
140.000 |
140.300 |
139.735 |
140.285 |
+0.285 |
2,395 |
20,033 |
-93 |
Feb15 |
140402 |
140.750 |
141.150 |
140.630 |
141.050 |
+0.300 |
913 |
6,159 |
+169 |
Total Volume and Open Interest |
43,175 |
374,880 |
-1,828 |
Feeder Cattle(CME) |
Apr14 |
140402 |
176.400 |
177.450 |
176.350 |
177.235 |
+0.785 |
1,399 |
5,265 |
-499 |
May14 |
140402 |
177.035 |
178.350 |
176.800 |
177.985 |
+1.200 |
3,183 |
20,466 |
-511 |
Aug14 |
140402 |
178.500 |
179.950 |
178.485 |
179.580 |
+1.200 |
1,940 |
16,114 |
+60 |
Sep14 |
140402 |
178.450 |
179.950 |
178.450 |
179.785 |
+1.235 |
317 |
2,435 |
+21 |
Oct14 |
140402 |
178.500 |
179.800 |
178.380 |
179.700 |
+1.250 |
306 |
2,238 |
+13 |
Nov14 |
140402 |
177.880 |
179.250 |
177.685 |
178.935 |
+1.485 |
157 |
1,036 |
+53 |
Jan15 |
140402 |
174.580 |
175.550 |
174.580 |
175.300 |
+1.050 |
29 |
362 |
+7 |
Total Volume and Open Interest |
7,339 |
47,928 |
-848 |
Lean Hogs(CME) |
Apr14 |
140402 |
127.785 |
128.785 |
125.980 |
127.000 |
-0.800 |
10,538 |
27,755 |
+345 |
May14 |
140402 |
125.400 |
126.180 |
122.800 |
125.750 |
+0.250 |
368 |
3,905 |
+110 |
Jun14 |
140402 |
127.785 |
128.185 |
124.600 |
124.800 |
-2.800 |
16,847 |
101,503 |
+360 |
Jul14 |
140402 |
125.000 |
125.480 |
121.800 |
122.035 |
-2.765 |
3,163 |
25,864 |
+677 |
Aug14 |
140402 |
123.550 |
123.885 |
120.450 |
121.300 |
-2.150 |
3,819 |
42,250 |
+234 |
Oct14 |
140402 |
104.700 |
105.050 |
102.850 |
104.785 |
+0.500 |
3,878 |
34,172 |
+648 |
Dec14 |
140402 |
91.500 |
91.885 |
89.750 |
91.400 |
+0.250 |
3,092 |
27,958 |
+232 |
Feb15 |
140402 |
86.830 |
87.250 |
86.035 |
87.050 |
+0.415 |
421 |
9,723 |
+115 |
Total Volume and Open Interest |
42,329 |
280,382 |
+2,702 |
Class III Milk(CME) |
Mar14 |
140402 |
23.33 |
23.33 |
23.33 |
23.33 |
+0.06 |
12 |
4,839 |
+117 |
Apr14 |
140402 |
23.94 |
24.11 |
23.90 |
24.03 |
+0.09 |
311 |
5,097 |
+147 |
May14 |
140402 |
22.22 |
22.42 |
22.19 |
22.36 |
+0.10 |
203 |
4,524 |
+45 |
Jun14 |
140402 |
20.69 |
20.87 |
20.67 |
20.73 |
+0.03 |
125 |
3,922 |
+11 |
Jul14 |
140402 |
20.42 |
20.48 |
20.36 |
20.36 |
-0.06 |
142 |
2,644 |
+44 |
Total Volume and Open Interest |
1,241 |
31,619 |
+437 |
Cocoa(ICE) |
May14 |
140402 |
2936 |
2949 |
2905 |
2917 |
-26 |
20,713 |
89,325 |
-3,348 |
Jul14 |
140402 |
2952 |
2965 |
2922 |
2935 |
-24 |
9,318 |
56,198 |
+1,975 |
Sep14 |
140402 |
2965 |
2973 |
2932 |
2945 |
-23 |
3,739 |
23,751 |
+1,231 |
Dec14 |
140402 |
2964 |
2971 |
2935 |
2948 |
-21 |
1,364 |
26,197 |
+420 |
Mar15 |
140402 |
2957 |
2964 |
2931 |
2942 |
-19 |
614 |
15,181 |
+327 |
May15 |
140402 |
2951 |
2951 |
2934 |
2938 |
-19 |
121 |
3,429 |
+11 |
Jul15 |
140402 |
2948 |
2949 |
2932 |
2935 |
-21 |
176 |
1,572 |
+161 |
Total Volume and Open Interest |
36,127 |
216,487 |
+845 |
Coffee "C"(ICE) |
May14 |
140402 |
174.00 |
178.30 |
167.90 |
172.70 |
-2.55 |
15,265 |
74,750 |
-1,844 |
Jul14 |
140402 |
175.35 |
180.35 |
170.00 |
174.80 |
-2.55 |
7,305 |
40,780 |
+356 |
Sep14 |
140402 |
177.50 |
182.25 |
172.10 |
176.80 |
-2.55 |
3,964 |
19,821 |
-5 |
Dec14 |
140402 |
180.75 |
183.95 |
175.00 |
179.30 |
-2.75 |
2,318 |
17,530 |
+707 |
Mar15 |
140402 |
181.45 |
185.20 |
179.85 |
181.65 |
-2.85 |
359 |
9,044 |
+137 |
May15 |
140402 |
182.55 |
186.10 |
181.60 |
183.15 |
-2.85 |
155 |
3,422 |
+77 |
Total Volume and Open Interest |
29,557 |
172,295 |
-537 |
Orange Juice(ICE) |
May14 |
140402 |
151.80 |
154.00 |
151.05 |
153.70 |
+2.80 |
1,310 |
12,300 |
-284 |
Jul14 |
140402 |
150.70 |
153.25 |
150.50 |
152.95 |
+2.55 |
386 |
3,044 |
+430 |
Sep14 |
140402 |
150.70 |
153.00 |
150.70 |
152.90 |
+2.80 |
17 |
866 |
-12 |
Nov14 |
140402 |
152.85 |
153.20 |
152.85 |
152.95 |
+3.10 |
2 |
407 |
+1 |
Jan15 |
140402 |
153.45 |
153.45 |
153.45 |
153.45 |
+3.10 |
0 |
19 |
+0 |
Mar15 |
140402 |
153.50 |
153.50 |
153.50 |
153.50 |
+3.15 |
|
|
|
Total Volume and Open Interest |
1,715 |
16,636 |
+135 |
Sugar #11(ICE) |
May14 |
140402 |
17.07 |
17.11 |
16.79 |
16.97 |
-0.21 |
45,999 |
311,444 |
-5,712 |
Jul14 |
140402 |
17.58 |
17.58 |
17.26 |
17.44 |
-0.17 |
25,335 |
192,560 |
+2,944 |
Oct14 |
140402 |
18.01 |
18.04 |
17.77 |
17.94 |
-0.16 |
11,334 |
121,954 |
+700 |
Mar15 |
140402 |
18.69 |
18.73 |
18.48 |
18.64 |
-0.13 |
3,807 |
81,393 |
-53 |
May15 |
140402 |
18.60 |
18.61 |
18.36 |
18.53 |
-0.13 |
1,123 |
21,911 |
+396 |
Jul15 |
140402 |
18.31 |
18.41 |
18.20 |
18.37 |
-0.08 |
543 |
18,760 |
+158 |
Oct15 |
140402 |
18.45 |
18.53 |
18.37 |
18.52 |
-0.05 |
157 |
15,800 |
+44 |
Mar16 |
140402 |
18.81 |
18.89 |
18.75 |
18.89 |
-0.01 |
121 |
9,390 |
+27 |
Total Volume and Open Interest |
88,561 |
780,305 |
-1,412 |
London Cocoa(LCE) |
May14 |
140402 |
1856 |
1862 |
1841 |
1845 |
-11 |
11,111 |
84,100 |
-1,255 |
Jul14 |
140402 |
1858 |
1862 |
1843 |
1846 |
-11 |
4,784 |
62,397 |
-1,646 |
Sep14 |
140402 |
1857 |
1862 |
1845 |
1848 |
-8 |
2,519 |
37,049 |
+700 |
Dec14 |
140402 |
1844 |
1849 |
1833 |
1837 |
-6 |
2,384 |
42,971 |
-256 |
Mar15 |
140402 |
1835 |
1839 |
1824 |
1829 |
-5 |
1,336 |
46,779 |
+482 |
May15 |
140402 |
1828 |
1828 |
1821 |
1821 |
-7 |
108 |
9,201 |
+1,189 |
Jul15 |
140402 |
1825 |
1828 |
1816 |
1816 |
-7 |
32 |
343 |
+40 |
Total Volume and Open Interest |
22,349 |
283,523 |
-731 |
London Sugar(LCE) |
May14 |
140402 |
456.20 |
457.60 |
450.60 |
453.50 |
-5.00 |
4,742 |
25,792 |
-452 |
Aug14 |
140402 |
470.60 |
471.50 |
466.00 |
468.80 |
-4.20 |
3,778 |
24,247 |
+539 |
Oct14 |
140402 |
477.50 |
478.50 |
473.40 |
476.30 |
-3.40 |
1,161 |
14,591 |
+313 |
Dec14 |
140402 |
485.30 |
486.30 |
481.10 |
484.40 |
-2.70 |
355 |
6,504 |
+290 |
Mar15 |
140402 |
493.60 |
494.70 |
490.10 |
493.60 |
-2.20 |
110 |
5,230 |
+27 |
Total Volume and Open Interest |
10,181 |
79,931 |
+743 |
Cotton(ICE) |
May14 |
140402 |
92.09 |
92.98 |
91.21 |
91.51 |
-0.56 |
11,572 |
94,251 |
-2,343 |
Jul14 |
140402 |
92.64 |
93.40 |
91.76 |
91.97 |
-0.53 |
6,547 |
45,759 |
+2,565 |
Oct14 |
140402 |
81.75 |
81.75 |
81.75 |
81.75 |
-0.22 |
16 |
74 |
+16 |
Dec14 |
140402 |
79.79 |
79.95 |
79.45 |
79.71 |
-0.16 |
1,582 |
39,950 |
+648 |
Mar15 |
140402 |
79.53 |
79.89 |
79.46 |
79.72 |
-0.15 |
36 |
2,917 |
+19 |
May15 |
140402 |
79.67 |
80.02 |
79.67 |
79.96 |
+0.03 |
0 |
190 |
+0 |
Total Volume and Open Interest |
19,754 |
183,763 |
+906 |
Lumber(CME) |
May14 |
140402 |
344.1 |
344.4 |
332.4 |
334.6 |
-6.4 |
760 |
3,718 |
-91 |
Jul14 |
140402 |
346.1 |
346.9 |
338.1 |
338.1 |
-10.0 |
540 |
1,330 |
+374 |
Sep14 |
140402 |
346.8 |
346.8 |
340.0 |
340.1 |
-9.9 |
3 |
139 |
+2 |
Nov14 |
140402 |
342.0 |
344.5 |
337.0 |
337.0 |
-7.3 |
0 |
66 |
+0 |
Total Volume and Open Interest |
1,303 |
5,254 |
+285 |
Crude Oil(NYM) |
May14 |
140402 |
99.64 |
99.83 |
98.86 |
99.62 |
-0.12 |
167,570 |
334,474 |
-5,407 |
Jun14 |
140402 |
98.92 |
99.07 |
98.15 |
98.90 |
-0.15 |
62,900 |
232,563 |
+4,249 |
Jul14 |
140402 |
97.95 |
98.14 |
97.30 |
98.04 |
-0.14 |
23,173 |
103,144 |
+2,941 |
Aug14 |
140402 |
97.01 |
97.23 |
96.40 |
97.14 |
-0.14 |
11,188 |
60,344 |
+1,365 |
Sep14 |
140402 |
96.17 |
96.33 |
95.51 |
96.24 |
-0.13 |
14,288 |
86,533 |
+647 |
Oct14 |
140402 |
94.98 |
95.37 |
94.61 |
95.34 |
-0.13 |
5,698 |
55,315 |
+101 |
Nov14 |
140402 |
94.38 |
94.53 |
93.88 |
94.53 |
-0.11 |
4,242 |
39,361 |
+250 |
Dec14 |
140402 |
93.59 |
93.87 |
93.05 |
93.77 |
-0.10 |
26,507 |
204,323 |
-149 |
Jan15 |
140402 |
92.53 |
92.93 |
92.35 |
92.93 |
-0.09 |
955 |
45,830 |
+77 |
Feb15 |
140402 |
91.61 |
92.14 |
91.38 |
92.14 |
-0.08 |
937 |
25,137 |
+104 |
Mar15 |
140402 |
91.00 |
91.47 |
90.79 |
91.47 |
-0.06 |
2,654 |
35,675 |
+429 |
Apr15 |
140402 |
90.60 |
90.89 |
90.21 |
90.86 |
-0.04 |
1,756 |
16,808 |
+146 |
May15 |
140402 |
90.35 |
90.35 |
90.35 |
90.35 |
-0.01 |
897 |
16,399 |
-152 |
Jun15 |
140402 |
89.68 |
89.90 |
89.25 |
89.87 |
+0.03 |
6,779 |
51,256 |
+1,266 |
Jul15 |
140402 |
89.29 |
89.29 |
89.29 |
89.29 |
+0.07 |
723 |
17,291 |
-243 |
Aug15 |
140402 |
88.77 |
88.77 |
88.77 |
88.77 |
+0.12 |
1,113 |
12,404 |
+195 |
Total Volume and Open Interest |
340,482 |
1,642,062 |
+6,349 |
e-miNY Crude Oil(NYM) |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140402 |
99.675 |
99.800 |
98.850 |
99.625 |
-0.125 |
5,066 |
2,713 |
-174 |
Jun14 |
140402 |
99.000 |
99.000 |
98.225 |
98.900 |
-0.150 |
276 |
649 |
-112 |
Jul14 |
140402 |
97.975 |
98.050 |
97.350 |
98.050 |
-0.125 |
41 |
568 |
+1 |
Aug14 |
140402 |
96.875 |
97.150 |
96.875 |
97.150 |
-0.125 |
4 |
400 |
+4 |
Sep14 |
140402 |
96.250 |
96.250 |
96.250 |
96.250 |
-0.125 |
0 |
18 |
+0 |
Oct14 |
140402 |
95.350 |
95.350 |
95.350 |
95.350 |
-0.125 |
0 |
330 |
+0 |
Nov14 |
140402 |
94.525 |
94.525 |
94.525 |
94.525 |
-0.125 |
2 |
146 |
-2 |
Dec14 |
140402 |
93.200 |
93.800 |
93.200 |
93.775 |
-0.100 |
4 |
153 |
+0 |
Jan15 |
140402 |
92.925 |
92.925 |
92.925 |
92.925 |
-0.100 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,394 |
5,057 |
-284 |
Heating Oil(NYM) |
May14 |
140402 |
288.51 |
289.45 |
284.92 |
286.66 |
-2.12 |
47,464 |
87,062 |
+744 |
Jun14 |
140402 |
287.80 |
288.61 |
284.34 |
286.12 |
-1.94 |
15,128 |
42,445 |
-455 |
Jul14 |
140402 |
287.14 |
288.63 |
284.20 |
285.89 |
-2.03 |
5,000 |
20,891 |
+329 |
Aug14 |
140402 |
287.68 |
287.91 |
284.20 |
285.83 |
-2.04 |
2,648 |
14,627 |
+250 |
Sep14 |
140402 |
286.59 |
286.60 |
284.27 |
285.86 |
-1.99 |
2,150 |
13,196 |
-366 |
Oct14 |
140402 |
286.00 |
286.42 |
284.28 |
285.86 |
-1.91 |
883 |
6,566 |
+28 |
Nov14 |
140402 |
285.87 |
286.20 |
284.50 |
285.87 |
-1.78 |
513 |
6,081 |
+7 |
Dec14 |
140402 |
287.85 |
287.86 |
284.27 |
285.86 |
-1.61 |
2,403 |
27,697 |
-78 |
Jan15 |
140402 |
284.82 |
286.00 |
284.26 |
285.67 |
-1.37 |
265 |
6,788 |
+100 |
Feb15 |
140402 |
284.58 |
285.30 |
283.41 |
284.91 |
-1.10 |
62 |
2,776 |
+39 |
Mar15 |
140402 |
283.00 |
283.95 |
282.10 |
283.56 |
-0.90 |
39 |
3,293 |
-9 |
Apr15 |
140402 |
280.80 |
283.54 |
280.00 |
281.99 |
-0.83 |
47 |
2,020 |
+7 |
May15 |
140402 |
280.00 |
282.55 |
279.30 |
280.85 |
-0.69 |
306 |
1,835 |
+97 |
Jun15 |
140402 |
279.00 |
280.24 |
278.35 |
279.76 |
-0.50 |
987 |
5,757 |
-148 |
Total Volume and Open Interest |
78,254 |
249,528 |
-5,568 |
Gasoline(NYMEX) |
May14 |
140402 |
286.02 |
287.55 |
282.52 |
286.68 |
-0.29 |
54,707 |
112,227 |
-743 |
Jun14 |
140402 |
284.39 |
285.42 |
281.01 |
284.51 |
-0.86 |
24,947 |
52,049 |
+908 |
Jul14 |
140402 |
282.24 |
282.67 |
278.57 |
281.62 |
-1.20 |
12,856 |
32,403 |
+210 |
Aug14 |
140402 |
279.43 |
280.14 |
275.63 |
278.39 |
-1.35 |
7,387 |
25,615 |
+419 |
Sep14 |
140402 |
275.81 |
276.08 |
272.12 |
274.60 |
-1.42 |
5,388 |
20,371 |
+762 |
Oct14 |
140402 |
261.16 |
261.16 |
257.42 |
259.79 |
-1.42 |
2,229 |
10,456 |
-25 |
Nov14 |
140402 |
256.28 |
256.28 |
254.10 |
256.15 |
-1.37 |
1,349 |
7,340 |
+194 |
Dec14 |
140402 |
254.89 |
254.89 |
251.49 |
253.69 |
-1.32 |
1,426 |
13,733 |
-170 |
Jan15 |
140402 |
251.02 |
252.51 |
251.02 |
252.51 |
-1.37 |
583 |
3,588 |
+225 |
Feb15 |
140402 |
252.46 |
252.46 |
252.46 |
252.46 |
-1.39 |
47 |
901 |
-17 |
Total Volume and Open Interest |
111,063 |
281,902 |
-4,544 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140402 |
286.70 |
286.70 |
286.68 |
286.70 |
-0.30 |
|
|
|
Jun14 |
140402 |
284.50 |
284.51 |
284.50 |
284.50 |
-0.90 |
|
|
|
Jul14 |
140402 |
281.60 |
281.62 |
281.60 |
281.60 |
-1.20 |
|
|
|
Aug14 |
140402 |
278.40 |
278.40 |
278.39 |
278.40 |
-1.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May14 |
140402 |
4.262 |
4.390 |
4.221 |
4.364 |
+0.088 |
117,489 |
293,492 |
-7,154 |
Jun14 |
140402 |
4.292 |
4.417 |
4.255 |
4.396 |
+0.087 |
24,399 |
77,039 |
+1,847 |
Jul14 |
140402 |
4.327 |
4.454 |
4.293 |
4.435 |
+0.087 |
15,700 |
92,185 |
+1,504 |
Aug14 |
140402 |
4.331 |
4.450 |
4.300 |
4.435 |
+0.087 |
8,859 |
57,409 |
+930 |
Sep14 |
140402 |
4.300 |
4.426 |
4.280 |
4.412 |
+0.085 |
6,002 |
42,365 |
+211 |
Oct14 |
140402 |
4.324 |
4.445 |
4.300 |
4.426 |
+0.084 |
14,404 |
129,588 |
-1,126 |
Nov14 |
140402 |
4.351 |
4.483 |
4.351 |
4.474 |
+0.083 |
4,525 |
39,373 |
+1,642 |
Dec14 |
140402 |
4.485 |
4.598 |
4.460 |
4.591 |
+0.084 |
9,765 |
56,362 |
-6,198 |
Jan15 |
140402 |
4.565 |
4.680 |
4.552 |
4.675 |
+0.082 |
7,063 |
63,607 |
+968 |
Feb15 |
140402 |
4.522 |
4.636 |
4.522 |
4.633 |
+0.080 |
970 |
26,302 |
-2 |
Mar15 |
140402 |
4.430 |
4.533 |
4.420 |
4.533 |
+0.078 |
5,603 |
52,086 |
+265 |
Apr15 |
140402 |
3.999 |
4.075 |
3.993 |
4.071 |
+0.059 |
5,821 |
62,036 |
-842 |
May15 |
140402 |
3.971 |
4.036 |
3.971 |
4.036 |
+0.059 |
1,316 |
18,336 |
+706 |
Jun15 |
140402 |
4.016 |
4.055 |
4.016 |
4.055 |
+0.060 |
631 |
13,984 |
+298 |
Jul15 |
140402 |
4.074 |
4.081 |
4.072 |
4.081 |
+0.057 |
386 |
8,054 |
+68 |
Aug15 |
140402 |
4.066 |
4.072 |
4.058 |
4.072 |
+0.054 |
300 |
11,597 |
+167 |
Total Volume and Open Interest |
228,562 |
1,134,666 |
-6,525 |
Brent Crude Oil(ICE) |
May14 |
140402 |
105.32 |
105.85 |
103.95 |
104.79 |
-0.83 |
145,633 |
221,552 |
-6,340 |
Jun14 |
140402 |
105.26 |
105.76 |
103.96 |
104.77 |
-0.79 |
88,661 |
269,094 |
-216 |
Jul14 |
140402 |
105.15 |
105.56 |
103.84 |
104.62 |
-0.74 |
30,270 |
119,970 |
+3,188 |
Aug14 |
140402 |
104.84 |
105.18 |
103.57 |
104.34 |
-0.67 |
16,672 |
92,191 |
+2,851 |
Sep14 |
140402 |
104.34 |
104.66 |
103.11 |
103.88 |
-0.61 |
22,004 |
109,262 |
+3,693 |
Oct14 |
140402 |
104.09 |
104.14 |
102.67 |
103.45 |
-0.56 |
8,970 |
51,475 |
+472 |
Nov14 |
140402 |
103.45 |
103.70 |
102.29 |
103.06 |
-0.51 |
5,585 |
36,479 |
+610 |
Dec14 |
140402 |
103.02 |
103.34 |
101.92 |
102.68 |
-0.46 |
32,683 |
181,732 |
+3,474 |
Jan15 |
140402 |
102.75 |
102.87 |
101.61 |
102.35 |
-0.41 |
1,517 |
34,871 |
-167 |
Feb15 |
140402 |
102.06 |
102.06 |
102.06 |
102.06 |
-0.36 |
815 |
23,980 |
+88 |
Mar15 |
140402 |
101.79 |
101.79 |
101.79 |
101.79 |
-0.29 |
2,575 |
30,317 |
+388 |
Apr15 |
140402 |
101.55 |
101.55 |
101.55 |
101.55 |
-0.23 |
396 |
15,755 |
+63 |
May15 |
140402 |
101.27 |
101.27 |
101.27 |
101.27 |
-0.17 |
296 |
13,409 |
+84 |
Jun15 |
140402 |
100.96 |
101.20 |
100.18 |
100.94 |
-0.14 |
3,922 |
62,943 |
+24 |
Total Volume and Open Interest |
370,385 |
1,518,512 |
+8,622 |
Gas Oil(ICE) |
Apr14 |
140402 |
884.00 |
888.00 |
873.00 |
873.50 |
-19.50 |
44,482 |
62,038 |
-3,616 |
May14 |
140402 |
883.75 |
888.25 |
873.25 |
874.00 |
-19.75 |
80,306 |
99,096 |
-467 |
Jun14 |
140402 |
886.50 |
888.75 |
873.75 |
874.50 |
-19.75 |
51,018 |
96,602 |
+2,094 |
Jul14 |
140402 |
884.50 |
888.75 |
874.00 |
874.50 |
-19.75 |
9,572 |
31,181 |
+1,604 |
Aug14 |
140402 |
887.00 |
887.75 |
874.00 |
874.50 |
-19.25 |
4,862 |
31,479 |
-796 |
Sep14 |
140402 |
884.00 |
887.50 |
874.00 |
874.50 |
-18.50 |
5,125 |
31,602 |
+1,396 |
Oct14 |
140402 |
885.50 |
885.50 |
873.75 |
873.75 |
-18.00 |
1,547 |
20,627 |
+49 |
Nov14 |
140402 |
882.75 |
884.75 |
872.75 |
873.00 |
-17.25 |
2,254 |
20,410 |
+107 |
Dec14 |
140402 |
882.25 |
883.25 |
870.75 |
871.25 |
-17.00 |
8,874 |
67,334 |
+537 |
Jan15 |
140402 |
878.00 |
878.00 |
868.75 |
868.75 |
-16.50 |
165 |
11,522 |
+56 |
Total Volume and Open Interest |
208,205 |
471,891 |
+964 |
Ethanol(CBOT) |
Apr14 |
140402 |
3.450 |
3.560 |
3.110 |
3.200 |
-0.317 |
99 |
136 |
-31 |
May14 |
140402 |
2.765 |
2.765 |
2.488 |
2.499 |
-0.289 |
356 |
1,494 |
+53 |
Jun14 |
140402 |
2.345 |
2.384 |
2.263 |
2.271 |
-0.189 |
161 |
967 |
+52 |
Jul14 |
140402 |
2.280 |
2.280 |
2.108 |
2.109 |
-0.149 |
119 |
788 |
+29 |
Aug14 |
140402 |
2.119 |
2.147 |
2.035 |
2.035 |
-0.134 |
95 |
739 |
+32 |
Sep14 |
140402 |
2.025 |
2.050 |
1.975 |
1.975 |
-0.116 |
39 |
491 |
+10 |
Oct14 |
140402 |
1.966 |
1.966 |
1.915 |
1.915 |
-0.103 |
54 |
470 |
+15 |
Nov14 |
140402 |
1.910 |
1.910 |
1.870 |
1.870 |
-0.095 |
33 |
195 |
+13 |
Total Volume and Open Interest |
998 |
5,726 |
+170 |
WTI Crude Oil(ICE) |
May14 |
140402 |
99.63 |
99.82 |
98.85 |
99.62 |
-0.12 |
20,716 |
68,157 |
-635 |
Jun14 |
140402 |
98.86 |
99.06 |
98.16 |
98.90 |
-0.15 |
16,565 |
98,355 |
-472 |
Jul14 |
140402 |
98.06 |
98.12 |
97.35 |
98.04 |
-0.14 |
7,230 |
25,791 |
+1,449 |
Aug14 |
140402 |
97.13 |
97.17 |
96.44 |
97.14 |
-0.14 |
1,857 |
15,452 |
-76 |
Sep14 |
140402 |
96.28 |
96.28 |
95.60 |
96.24 |
-0.13 |
2,774 |
28,147 |
-487 |
Oct14 |
140402 |
95.20 |
95.37 |
94.74 |
95.34 |
-0.13 |
670 |
11,252 |
+1 |
Nov14 |
140402 |
94.55 |
94.55 |
94.02 |
94.53 |
-0.11 |
477 |
11,885 |
+11 |
Dec14 |
140402 |
93.78 |
93.80 |
93.07 |
93.77 |
-0.10 |
4,912 |
96,969 |
-95 |
Jan15 |
140402 |
92.93 |
92.93 |
92.93 |
92.93 |
-0.09 |
80 |
8,531 |
+25 |
Feb15 |
140402 |
92.14 |
92.14 |
92.14 |
92.14 |
-0.08 |
108 |
2,961 |
+3 |
Mar15 |
140402 |
91.47 |
91.47 |
91.47 |
91.47 |
-0.06 |
112 |
11,724 |
+5 |
Apr15 |
140402 |
90.86 |
90.86 |
90.86 |
90.86 |
-0.04 |
43 |
607 |
-4 |
May15 |
140402 |
90.35 |
90.35 |
90.35 |
90.35 |
-0.01 |
44 |
1,061 |
+0 |
Jun15 |
140402 |
89.43 |
89.87 |
89.38 |
89.87 |
+0.03 |
208 |
25,748 |
-115 |
Jul15 |
140402 |
89.29 |
89.29 |
89.29 |
89.29 |
+0.07 |
38 |
1,197 |
+18 |
Aug15 |
140402 |
88.77 |
88.77 |
88.77 |
88.77 |
+0.12 |
16 |
929 |
+3 |
Total Volume and Open Interest |
58,080 |
541,199 |
-543 |
US Dollar Index(ICE) |
Jun14 |
140402 |
80.245 |
80.435 |
80.150 |
80.372 |
+0.122 |
21,111 |
51,747 |
+1,001 |
Sep14 |
140402 |
80.360 |
80.560 |
80.350 |
80.540 |
+0.130 |
10 |
659 |
+4 |
Dec14 |
140402 |
80.710 |
80.710 |
80.665 |
80.665 |
+0.105 |
10 |
136 |
+8 |
Total Volume and Open Interest |
21,133 |
52,555 |
+1,015 |
Australian Dollar(CME) |
Jun14 |
140402 |
91.94 |
92.16 |
91.75 |
91.99 |
+0.02 |
71,009 |
92,458 |
-1,541 |
Sep14 |
140402 |
91.38 |
91.59 |
91.28 |
91.42 |
+0.02 |
79 |
240 |
+9 |
Dec14 |
140402 |
90.84 |
90.84 |
90.83 |
90.84 |
+0.01 |
0 |
8 |
+0 |
Total Volume and Open Interest |
71,088 |
92,708 |
-1,532 |
British Pound(CME) |
Jun14 |
140402 |
166.22 |
166.56 |
166.12 |
166.16 |
-0.04 |
86,889 |
211,093 |
+1,923 |
Sep14 |
140402 |
166.15 |
166.40 |
166.04 |
166.04 |
-0.04 |
64 |
407 |
+3 |
Dec14 |
140402 |
165.90 |
165.94 |
165.90 |
165.90 |
-0.04 |
0 |
69 |
+0 |
Total Volume and Open Interest |
86,953 |
211,569 |
+1,926 |
Canadian Dollar(CME) |
Jun14 |
140402 |
90.52 |
90.71 |
90.35 |
90.53 |
+0.07 |
60,257 |
112,463 |
-1,811 |
Sep14 |
140402 |
90.22 |
90.50 |
90.18 |
90.34 |
+0.07 |
333 |
4,012 |
-45 |
Dec14 |
140402 |
90.06 |
90.15 |
90.03 |
90.15 |
+0.07 |
71 |
1,948 |
+17 |
Mar15 |
140402 |
89.97 |
89.97 |
89.89 |
89.95 |
+0.06 |
3 |
419 |
+3 |
Total Volume and Open Interest |
60,664 |
119,041 |
-1,836 |
Japanese Yen(CME) |
Jun14 |
140402 |
96.48 |
96.57 |
96.24 |
96.40 |
-0.06 |
132,759 |
180,690 |
+10,404 |
Sep14 |
140402 |
96.35 |
96.54 |
96.35 |
96.45 |
-0.06 |
148 |
390 |
+69 |
Dec14 |
140402 |
96.52 |
96.58 |
96.52 |
96.52 |
-0.06 |
0 |
76 |
+0 |
Total Volume and Open Interest |
132,907 |
181,208 |
+10,473 |
Swiss Franc(CME) |
Jun14 |
140402 |
113.25 |
113.45 |
112.73 |
112.84 |
-0.41 |
34,574 |
47,267 |
+288 |
Sep14 |
140402 |
113.47 |
113.47 |
112.83 |
112.93 |
-0.42 |
60 |
150 |
-16 |
Dec14 |
140402 |
113.04 |
113.46 |
113.04 |
113.04 |
-0.42 |
0 |
142 |
+0 |
Total Volume and Open Interest |
34,634 |
47,562 |
+272 |
EuroFX(CME) |
Jun14 |
140402 |
137.93 |
138.18 |
137.51 |
137.62 |
-0.28 |
209,837 |
252,598 |
-843 |
Sep14 |
140402 |
137.94 |
138.12 |
137.55 |
137.61 |
-0.28 |
298 |
7,147 |
+4 |
Dec14 |
140402 |
138.01 |
138.01 |
137.53 |
137.61 |
-0.28 |
75 |
309 |
-31 |
Total Volume and Open Interest |
210,212 |
260,294 |
-870 |
Mexican Peso(CME) |
Apr14 |
140402 |
762.50 |
766.25 |
762.50 |
762.50 |
-3.75 |
0 |
153 |
+0 |
May14 |
140402 |
760.50 |
764.25 |
760.50 |
760.50 |
-3.75 |
|
|
|
Total Volume and Open Interest |
43,331 |
138,263 |
+2,152 |
Brazilian Real(CME) |
May14 |
140402 |
438.30 |
438.75 |
436.15 |
437.25 |
-1.00 |
203 |
347 |
-61 |
Jun14 |
140402 |
433.40 |
437.70 |
432.90 |
433.75 |
-1.00 |
1,300 |
14,813 |
-1,109 |
Jul14 |
140402 |
430.40 |
431.35 |
430.40 |
430.40 |
-0.95 |
|
|
|
Aug14 |
140402 |
426.85 |
427.70 |
426.85 |
426.85 |
-0.85 |
|
|
|
Total Volume and Open Interest |
1,503 |
21,673 |
-5,891 |
30-Year T-Bonds(CBOT) |
Jun14 |
140402 |
132~200 |
132~200 |
131~260 |
131~310 |
-0~210 |
355,951 |
725,457 |
+3,615 |
Sep14 |
140402 |
131~000 |
131~240 |
131~000 |
131~030 |
-0~210 |
4 |
58 |
+0 |
Dec14 |
140402 |
131~030 |
131~240 |
131~030 |
131~030 |
-0~210 |
|
|
|
Total Volume and Open Interest |
355,955 |
725,515 |
+3,615 |
10-Year T-Notes(CBOT) |
Jun14 |
140402 |
123~130 |
123~135 |
122~270 |
122~295 |
-0~140 |
1,290,581 |
2,535,287 |
+37,477 |
Sep14 |
140402 |
122~115 |
122~140 |
122~000 |
122~000 |
-0~140 |
419 |
419 |
+413 |
Dec14 |
140402 |
121~315 |
122~135 |
121~315 |
121~315 |
-0~140 |
|
|
|
Total Volume and Open Interest |
1,291,000 |
2,535,706 |
+37,890 |
5-Year T-Notes(CBOT) |
Jun14 |
140402 |
118~296 |
118~300 |
118~190 |
118~200 |
-0~086 |
820,123 |
2,000,763 |
+35,420 |
Sep14 |
140402 |
117~246 |
118~014 |
117~246 |
117~246 |
-0~086 |
0 |
16 |
+0 |
Dec14 |
140402 |
117~246 |
118~014 |
117~246 |
117~246 |
-0~086 |
|
|
|
Total Volume and Open Interest |
820,123 |
2,000,779 |
+32,475 |
2 Year T-Notes(CBOT) |
Jun14 |
140402 |
109~244 |
109~246 |
109~226 |
109~232 |
-0~014 |
244,614 |
1,006,764 |
+1,501 |
Sep14 |
140402 |
109~126 |
109~166 |
109~126 |
109~126 |
-0~040 |
|
|
|
Dec14 |
140402 |
109~126 |
109~166 |
109~126 |
109~126 |
-0~040 |
|
|
|
Total Volume and Open Interest |
244,614 |
1,006,764 |
-6,962 |
Eurodollars(CME) |
Jun14 |
140402 |
99.760 |
99.765 |
99.760 |
99.760 |
unch |
90,748 |
738,090 |
-7,292 |
Sep14 |
140402 |
99.735 |
99.740 |
99.735 |
99.735 |
unch |
126,989 |
704,637 |
-9,404 |
Dec14 |
140402 |
99.680 |
99.685 |
99.675 |
99.680 |
unch |
165,979 |
809,249 |
+5,027 |
Mar15 |
140402 |
99.560 |
99.560 |
99.545 |
99.550 |
-0.010 |
259,466 |
945,765 |
-8,446 |
Jun15 |
140402 |
99.360 |
99.360 |
99.330 |
99.335 |
-0.025 |
278,315 |
982,761 |
-4,161 |
Sep15 |
140402 |
99.120 |
99.120 |
99.070 |
99.080 |
-0.040 |
246,257 |
953,039 |
-11,573 |
Dec15 |
140402 |
98.845 |
98.845 |
98.785 |
98.795 |
-0.050 |
346,578 |
1,217,633 |
+9,341 |
Mar16 |
140402 |
98.550 |
98.550 |
98.480 |
98.495 |
-0.055 |
239,433 |
883,831 |
-15,763 |
Jun16 |
140402 |
98.245 |
98.250 |
98.170 |
98.185 |
-0.065 |
249,656 |
773,249 |
+12,459 |
Sep16 |
140402 |
97.955 |
97.960 |
97.875 |
97.885 |
-0.070 |
214,748 |
450,929 |
+11,468 |
Dec16 |
140402 |
97.680 |
97.690 |
97.595 |
97.610 |
-0.070 |
254,144 |
571,801 |
+20,763 |
Mar17 |
140402 |
97.450 |
97.455 |
97.360 |
97.375 |
-0.070 |
146,940 |
384,659 |
+4,938 |
Jun17 |
140402 |
97.235 |
97.240 |
97.145 |
97.155 |
-0.070 |
74,945 |
242,658 |
-1,440 |
Sep17 |
140402 |
97.040 |
97.050 |
96.950 |
96.960 |
-0.075 |
72,921 |
170,470 |
+8,926 |
Dec17 |
140402 |
96.860 |
96.865 |
96.765 |
96.770 |
-0.080 |
59,481 |
197,722 |
+989 |
Mar18 |
140402 |
96.695 |
96.700 |
96.605 |
96.610 |
-0.080 |
44,663 |
129,357 |
+5,389 |
Jun18 |
140402 |
96.540 |
96.540 |
96.445 |
96.455 |
-0.075 |
29,716 |
120,749 |
-26 |
Sep18 |
140402 |
96.400 |
96.400 |
96.310 |
96.320 |
-0.070 |
16,996 |
44,879 |
-884 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140402 |
143~13 |
143~14 |
142~10 |
142~15 |
-0~31 |
94,283 |
482,525 |
+3,923 |
Sep14 |
140402 |
141~06 |
142~05 |
141~06 |
141~06 |
-0~31 |
|
|
|
Dec14 |
140402 |
141~06 |
142~05 |
141~06 |
141~06 |
-0~31 |
|
|
|
Total Volume and Open Interest |
94,283 |
482,525 |
+3,923 |
30 Day Federal Funds(CBOT) |
Apr14 |
140402 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
2,392 |
25,849 |
+782 |
May14 |
140402 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
1,160 |
20,078 |
-267 |
Jun14 |
140402 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1,816 |
25,548 |
+73 |
Jul14 |
140402 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
316 |
21,886 |
-38 |
Aug14 |
140402 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
417 |
16,661 |
-66 |
Sep14 |
140402 |
99.895 |
99.895 |
99.895 |
99.895 |
unch |
695 |
13,776 |
-96 |
Total Volume and Open Interest |
20,726 |
290,022 |
-49,664 |
3-Mth Euro-Yen(CME) |
Jun14 |
140402 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140402 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140402 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140402 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140402 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140402 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140402 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140402 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140402 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140402 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140402 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140402 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140402 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140402 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140402 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140402 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140402 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140402 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140402 |
144.86 |
144.88 |
144.69 |
144.75 |
+0.12 |
1,348 |
18,479 |
+189 |
Sep14 |
140402 |
144.18 |
144.18 |
144.18 |
144.18 |
+0.12 |
0 |
4 |
+0 |
Dec14 |
140402 |
143.61 |
143.61 |
143.61 |
143.61 |
+0.12 |
|
|
|
Total Volume and Open Interest |
1,348 |
18,483 |
+189 |
Euro-Bund(EUREX) |
Jun14 |
140402 |
143.23 |
143.24 |
142.72 |
142.78 |
-0.43 |
768,860 |
1,041,837 |
-8,108 |
Sep14 |
140402 |
141.56 |
141.56 |
141.56 |
141.56 |
-0.45 |
1 |
200 |
+1 |
Dec14 |
140402 |
140.18 |
140.18 |
140.18 |
140.18 |
-0.43 |
0 |
2 |
+0 |
Total Volume and Open Interest |
768,861 |
1,042,039 |
-8,107 |
Euro-Bobl(EUREX) |
Jun14 |
140402 |
125.28 |
125.28 |
125.02 |
125.05 |
-0.20 |
468,806 |
941,606 |
-1,811 |
Sep14 |
140402 |
125.25 |
125.25 |
125.25 |
125.25 |
-0.20 |
0 |
6 |
+0 |
Dec14 |
140402 |
125.25 |
125.25 |
125.25 |
125.25 |
-0.20 |
|
|
|
Total Volume and Open Interest |
468,806 |
941,612 |
-1,811 |
3-Mth Euribor(EUREX) |
Jun14 |
140402 |
99.700 |
99.705 |
99.700 |
99.705 |
+0.005 |
5 |
1,589 |
+2 |
Sep14 |
140402 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
9 |
4,719 |
+9 |
Dec14 |
140402 |
99.695 |
99.695 |
99.690 |
99.690 |
-0.005 |
0 |
2,527 |
+0 |
Total Volume and Open Interest |
18 |
30,558 |
+11 |
Long Gilt(LIFFE) |
Jun14 |
140402 |
109~13 |
109~13 |
109~04 |
109~05 |
-0~09 |
163,110 |
369,322 |
-6,086 |
Sep14 |
140402 |
108~11 |
108~11 |
108~11 |
108~11 |
-0~09 |
|
|
|
Total Volume and Open Interest |
163,110 |
369,322 |
-6,086 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140402 |
99.46 |
99.47 |
99.46 |
99.46 |
+0.00 |
27,595 |
396,804 |
-2,442 |
Sep14 |
140402 |
99.40 |
99.40 |
99.38 |
99.39 |
+0.00 |
36,210 |
474,479 |
-1,555 |
Dec14 |
140402 |
99.24 |
99.25 |
99.23 |
99.24 |
unch |
59,808 |
359,951 |
-1,864 |
Mar15 |
140402 |
99.05 |
99.06 |
99.03 |
99.04 |
-0.01 |
54,111 |
293,407 |
-6,868 |
Jun15 |
140402 |
98.82 |
98.83 |
98.80 |
98.82 |
-0.01 |
49,075 |
299,765 |
-4,263 |
Sep15 |
140402 |
98.59 |
98.59 |
98.56 |
98.57 |
-0.01 |
42,810 |
242,102 |
+3,111 |
Total Volume and Open Interest |
443,618 |
3,233,668 |
-4,018 |
3-Mth Euribor(LIFFE) |
Jun14 |
140402 |
99.700 |
99.710 |
99.695 |
99.705 |
+0.005 |
89,596 |
560,679 |
+6,395 |
Sep14 |
140402 |
99.705 |
99.715 |
99.695 |
99.710 |
unch |
65,565 |
418,271 |
+10,863 |
Dec14 |
140402 |
99.695 |
99.700 |
99.685 |
99.690 |
-0.005 |
68,470 |
378,375 |
-6,270 |
Total Volume and Open Interest |
669,206 |
3,634,689 |
+42,970 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140402 |
97.36 |
97.36 |
97.35 |
97.36 |
unch |
8,697 |
164,563 |
+3,650 |
Sep14 |
140402 |
97.32 |
97.33 |
97.31 |
97.33 |
unch |
9,842 |
180,363 |
-113 |
Dec14 |
140402 |
97.23 |
97.24 |
97.22 |
97.24 |
unch |
17,568 |
158,288 |
+3,376 |
Mar15 |
140402 |
97.10 |
97.11 |
97.08 |
97.11 |
unch |
7,162 |
121,460 |
+451 |
Jun15 |
140402 |
96.94 |
96.95 |
96.91 |
96.95 |
unch |
3,781 |
89,716 |
-899 |
Sep15 |
140402 |
96.76 |
96.77 |
96.73 |
96.76 |
unch |
2,657 |
54,257 |
+571 |
Dec15 |
140402 |
96.59 |
96.60 |
96.55 |
96.59 |
unch |
2,348 |
32,358 |
+726 |
Mar16 |
140402 |
96.44 |
96.44 |
96.40 |
96.43 |
-0.01 |
2,289 |
14,749 |
+889 |
Jun16 |
140402 |
96.25 |
96.28 |
96.25 |
96.28 |
unch |
45 |
1,516 |
+25 |
Sep16 |
140402 |
96.12 |
96.13 |
96.12 |
96.13 |
unch |
0 |
685 |
+0 |
Total Volume and Open Interest |
54,439 |
818,257 |
+8,725 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140402 |
95.86 |
95.87 |
95.80 |
95.82 |
-0.04 |
63,568 |
576,460 |
+8,978 |
Sep14 |
140402 |
95.82 |
95.82 |
95.82 |
95.82 |
-0.04 |
|
|
|
Total Volume and Open Interest |
63,568 |
576,460 |
+8,978 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140402 |
96.92 |
96.93 |
96.87 |
96.90 |
-0.02 |
114,118 |
572,041 |
-6,772 |
Sep14 |
140402 |
96.90 |
96.90 |
96.90 |
96.90 |
-0.02 |
|
|
|
Total Volume and Open Interest |
114,118 |
572,041 |
-6,772 |
Gold(CMX) |
Apr14 |
140402 |
1280.2 |
1294.1 |
1280.2 |
1290.5 |
+10.9 |
4,121 |
3,373 |
-3,113 |
Jun14 |
140402 |
1279.6 |
1294.9 |
1278.9 |
1290.8 |
+10.8 |
133,250 |
238,880 |
+4,801 |
Aug14 |
140402 |
1280.0 |
1295.0 |
1280.0 |
1291.1 |
+10.9 |
1,722 |
28,788 |
-329 |
Oct14 |
140402 |
1284.4 |
1295.0 |
1284.4 |
1291.4 |
+10.8 |
64 |
7,798 |
+11 |
Dec14 |
140402 |
1282.1 |
1295.0 |
1282.1 |
1291.9 |
+10.8 |
627 |
24,291 |
+25 |
Feb15 |
140402 |
1283.2 |
1292.5 |
1283.2 |
1292.5 |
+10.8 |
11 |
3,719 |
+0 |
Apr15 |
140402 |
1285.6 |
1296.1 |
1285.6 |
1293.3 |
+10.8 |
15 |
4,487 |
-9 |
Jun15 |
140402 |
1286.7 |
1294.3 |
1286.7 |
1294.3 |
+10.9 |
295 |
9,652 |
-91 |
Aug15 |
140402 |
1295.5 |
1295.5 |
1295.5 |
1295.5 |
+10.9 |
6 |
6,173 |
-5 |
Oct15 |
140402 |
1300.0 |
1300.0 |
1296.9 |
1296.9 |
+11.0 |
0 |
367 |
+0 |
Dec15 |
140402 |
1291.3 |
1302.0 |
1291.3 |
1298.7 |
+11.0 |
146 |
11,683 |
+11 |
Feb16 |
140402 |
1301.1 |
1301.1 |
1301.1 |
1301.1 |
+11.0 |
|
|
|
Total Volume and Open Interest |
142,930 |
367,561 |
+2,230 |
Silver(CMX) |
May14 |
140402 |
1975.0 |
2014.5 |
1973.0 |
2005.0 |
+36.2 |
32,429 |
94,391 |
+422 |
Jul14 |
140402 |
1983.0 |
2017.0 |
1980.0 |
2008.7 |
+36.2 |
1,365 |
15,941 |
+349 |
Sep14 |
140402 |
1990.0 |
2014.5 |
1990.0 |
2011.6 |
+36.2 |
243 |
5,871 |
-16 |
Dec14 |
140402 |
1990.5 |
2018.0 |
1990.5 |
2015.6 |
+36.2 |
416 |
16,106 |
+25 |
Mar15 |
140402 |
1993.0 |
2018.8 |
1993.0 |
2018.8 |
+36.2 |
79 |
1,870 |
-21 |
May15 |
140402 |
1997.0 |
2020.9 |
1997.0 |
2020.9 |
+36.2 |
100 |
1,089 |
+35 |
Jul15 |
140402 |
2023.3 |
2023.3 |
2023.3 |
2023.3 |
+36.2 |
60 |
2,458 |
+45 |
Total Volume and Open Interest |
34,900 |
150,438 |
+784 |
Platinum(NYMEX) |
Apr14 |
140402 |
1428.0 |
1437.1 |
1427.1 |
1437.1 |
+9.1 |
494 |
704 |
-221 |
Jul14 |
140402 |
1427.9 |
1439.0 |
1425.5 |
1438.7 |
+9.1 |
12,719 |
64,987 |
-286 |
Oct14 |
140402 |
1429.2 |
1440.3 |
1429.2 |
1440.3 |
+9.2 |
47 |
1,064 |
+27 |
Jan15 |
140402 |
1442.0 |
1442.0 |
1442.0 |
1442.0 |
+9.2 |
0 |
57 |
+0 |
Total Volume and Open Interest |
13,318 |
66,845 |
-480 |
Palladium(NYMEX) |
Jun14 |
140402 |
125.69 |
135.64 |
122.09 |
132.44 |
+5.85 |
3,416 |
38,542 |
-66 |
Sep14 |
140402 |
128.99 |
133.29 |
128.99 |
133.29 |
+5.90 |
17 |
2,360 |
+6 |
Dec14 |
140402 |
133.24 |
134.14 |
133.24 |
134.14 |
+5.90 |
0 |
149 |
+0 |
Total Volume and Open Interest |
3,433 |
41,051 |
-61 |
Copper(CMX) |
May14 |
140402 |
303.70 |
307.40 |
303.45 |
304.55 |
+1.10 |
41,031 |
96,963 |
-639 |
Jul14 |
140402 |
303.25 |
306.90 |
303.10 |
304.20 |
+1.10 |
6,801 |
35,601 |
+1,032 |
Sep14 |
140402 |
303.60 |
307.10 |
303.60 |
304.60 |
+1.15 |
1,818 |
10,208 |
+409 |
Dec14 |
140402 |
307.00 |
307.50 |
304.00 |
305.10 |
+1.05 |
619 |
4,694 |
+0 |
Mar15 |
140402 |
306.75 |
307.50 |
305.20 |
305.55 |
+0.90 |
28 |
916 |
+5 |
Total Volume and Open Interest |
52,403 |
155,120 |
-541 |
DJIA Index(CBOT) |
Jun14 |
140402 |
16458 |
16500 |
16435 |
16487 |
+38 |
522 |
3,563 |
+330 |
Sep14 |
140402 |
16418 |
16418 |
16380 |
16418 |
+38 |
0 |
1 |
+0 |
Dec14 |
140402 |
16343 |
16343 |
16305 |
16343 |
+38 |
|
|
|
Mar15 |
140402 |
16264 |
16264 |
16226 |
16264 |
+38 |
|
|
|
Total Volume and Open Interest |
522 |
3,564 |
+330 |
E-mini DJIA Index(CBOT) |
Jun14 |
140402 |
16452 |
16510 |
16431 |
16487 |
+38 |
136,908 |
128,232 |
+3,913 |
Sep14 |
140402 |
16359 |
16470 |
16359 |
16418 |
+38 |
2 |
87 |
+2 |
Dec14 |
140402 |
16343 |
16343 |
16343 |
16343 |
+38 |
0 |
7 |
+0 |
Mar15 |
140402 |
16264 |
16264 |
16264 |
16264 |
+38 |
|
|
|
Total Volume and Open Interest |
136,910 |
128,326 |
+3,915 |
S & P 500(CME) |
Jun14 |
140402 |
1878.00 |
1886.00 |
1876.30 |
1882.90 |
+5.10 |
6,174 |
119,054 |
-1,464 |
Sep14 |
140402 |
1875.70 |
1878.50 |
1868.70 |
1875.70 |
+5.00 |
1 |
2,442 |
-1 |
Dec14 |
140402 |
1868.30 |
1872.20 |
1861.20 |
1868.30 |
+5.10 |
0 |
132 |
+0 |
Mar15 |
140402 |
1861.70 |
1865.60 |
1854.60 |
1861.70 |
+5.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,175 |
121,630 |
-1,465 |
S & P 500 E-Mini(Globex) |
Jun14 |
140402 |
1877.75 |
1886.25 |
1876.25 |
1883.00 |
+5.25 |
1,572,419 |
2,792,893 |
+1,925 |
Sep14 |
140402 |
1870.75 |
1878.75 |
1869.00 |
1875.75 |
+5.00 |
4,202 |
5,587 |
+1,188 |
Total Volume and Open Interest |
1,576,689 |
2,799,690 |
+3,130 |
NASDAQ 100(CME) |
Jun14 |
140402 |
3650.30 |
3668.00 |
3643.50 |
3658.30 |
+8.00 |
485 |
9,456 |
+117 |
Sep14 |
140402 |
3650.80 |
3650.80 |
3642.80 |
3650.80 |
+8.00 |
|
|
|
Dec14 |
140402 |
3644.50 |
3644.50 |
3636.50 |
3644.50 |
+8.00 |
|
|
|
Total Volume and Open Interest |
485 |
9,456 |
+117 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140402 |
3650.50 |
3668.50 |
3642.50 |
3658.30 |
+8.00 |
297,696 |
368,819 |
-9,410 |
Sep14 |
140402 |
3646.30 |
3660.00 |
3635.80 |
3650.80 |
+8.00 |
3 |
104 |
+0 |
Total Volume and Open Interest |
297,699 |
368,960 |
-9,410 |
S & P Midcap 400(CME) |
Jun14 |
140402 |
1391.70 |
1391.70 |
1388.10 |
1391.70 |
+3.60 |
2 |
418 |
-2 |
Sep14 |
140402 |
1389.70 |
1389.70 |
1386.10 |
1389.70 |
+3.60 |
|
|
|
Dec14 |
140402 |
1386.60 |
1386.60 |
1383.00 |
1386.60 |
+3.60 |
|
|
|
Total Volume and Open Interest |
2 |
418 |
-2 |
Volatility Index(CBOE) |
Apr14 |
140402 |
14.50 |
14.75 |
14.40 |
14.60 |
+0.10 |
51,645 |
126,876 |
-7,127 |
May14 |
140402 |
15.45 |
15.65 |
15.35 |
15.55 |
+0.10 |
32,529 |
81,286 |
+2,450 |
Jun14 |
140402 |
16.03 |
16.20 |
15.97 |
16.15 |
+0.10 |
15,065 |
39,915 |
-799 |
Jul14 |
140402 |
16.60 |
16.75 |
16.50 |
16.75 |
+0.15 |
8,365 |
34,723 |
+1,450 |
Total Volume and Open Interest |
118,141 |
331,326 |
-3,038 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140402 |
14950 |
15140 |
14935 |
15135 |
+195 |
10,990 |
62,018 |
+564 |
Sep14 |
140402 |
15125 |
15185 |
15005 |
15185 |
+180 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,990 |
62,020 |
+564 |
Nikkei 225(SGX) |
Jun14 |
140402 |
14755 |
15085 |
14740 |
14970 |
+205 |
85,753 |
243,002 |
+2,396 |
Sep14 |
140402 |
14965 |
14965 |
14965 |
14965 |
+210 |
27 |
2,290 |
+2 |
Dec14 |
140402 |
14955 |
14955 |
14890 |
14890 |
+210 |
0 |
27,416 |
+0 |
Total Volume and Open Interest |
86,437 |
297,493 |
+2,412 |
CAC 40(EURONEXT) |
Apr14 |
140402 |
4438.5 |
4439.5 |
4419.0 |
4428.5 |
+5.0 |
95,259 |
264,251 |
-937 |
May14 |
140402 |
4365.0 |
4376.5 |
4359.5 |
4369.0 |
+6.0 |
142 |
332 |
+108 |
Jun14 |
140402 |
4338.0 |
4342.0 |
4328.0 |
4334.5 |
+6.0 |
836 |
27,355 |
+213 |
Total Volume and Open Interest |
96,240 |
291,943 |
-616 |
Hang Seng Index(HKFE) |
Apr14 |
140402 |
22426 |
22570 |
22397 |
22514 |
+101 |
44,877 |
94,140 |
+149 |
May14 |
140402 |
22240 |
22374 |
22217 |
22332 |
+102 |
837 |
476 |
+476 |
Jun14 |
140402 |
22046 |
22185 |
22035 |
22147 |
+105 |
1,947 |
7,472 |
+269 |
Total Volume and Open Interest |
48,222 |
104,527 |
-11,705 |
DAX(EUREX) |
Jun14 |
140402 |
9656.0 |
9666.5 |
9626.5 |
9651.5 |
+41.5 |
89,109 |
126,017 |
-3,252 |
Sep14 |
140402 |
9667.5 |
9674.5 |
9644.0 |
9660.5 |
+41.5 |
132 |
1,629 |
+32 |
Dec14 |
140402 |
9670.0 |
9670.0 |
9670.0 |
9670.0 |
+41.5 |
5 |
48 |
+2 |
Total Volume and Open Interest |
89,246 |
127,694 |
-3,218 |
FT-SE 100(EURONEXT) |
Jun14 |
140402 |
6598.00 |
6621.50 |
6583.50 |
6607.50 |
+20.50 |
117,660 |
569,586 |
-3,244 |
Sep14 |
140402 |
6559.00 |
6559.00 |
6559.00 |
6559.00 |
+20.50 |
25 |
385 |
+0 |
Dec14 |
140402 |
6532.50 |
6532.50 |
6532.50 |
6532.50 |
+20.50 |
0 |
135 |
+0 |
Total Volume and Open Interest |
117,685 |
570,106 |
-3,244 |
SPI 200(SFE) |
Jun14 |
140402 |
5385.0 |
5415.0 |
5380.0 |
5399.0 |
+16.0 |
31,423 |
223,880 |
+6,944 |
Sep14 |
140402 |
5356.0 |
5356.0 |
5356.0 |
5356.0 |
+16.0 |
8 |
1,779 |
+7 |
Dec14 |
140402 |
5354.0 |
5354.0 |
5354.0 |
5354.0 |
+16.0 |
5 |
2,009 |
+0 |
Total Volume and Open Interest |
31,804 |
230,670 |
+7,223 |
FTSE MIB(ISE) |
Jun14 |
140402 |
21725.00 |
21775.00 |
21375.00 |
21403.00 |
-237.00 |
22,604 |
67,052 |
-548 |
Sep14 |
140402 |
21670.00 |
21695.00 |
21320.00 |
21336.00 |
-234.00 |
19 |
135 |
+8 |
Dec14 |
140402 |
21217.00 |
21217.00 |
21217.00 |
21217.00 |
-234.00 |
|
|
|
Total Volume and Open Interest |
22,623 |
67,187 |
-540 |
KOSPI 200(KFE) |
Jun14 |
140402 |
260.05 |
261.00 |
259.95 |
260.40 |
+0.55 |
145,360 |
105,510 |
-1,113 |
Sep14 |
140402 |
261.75 |
262.20 |
261.65 |
262.00 |
+0.95 |
40 |
1,296 |
+9 |
Dec14 |
140402 |
263.70 |
263.70 |
263.70 |
263.70 |
+0.55 |
1 |
429 |
+0 |
Total Volume and Open Interest |
145,401 |
107,266 |
-1,104 |
GSCI(CME) |
Apr14 |
140402 |
636.00 |
638.00 |
635.00 |
636.00 |
-4.50 |
489 |
9,143 |
+352 |
May14 |
140402 |
635.00 |
637.00 |
634.00 |
635.00 |
-4.00 |
24 |
65 |
+24 |
Jun14 |
140402 |
632.00 |
636.60 |
631.00 |
632.00 |
-4.50 |
|
|
|
Total Volume and Open Interest |
513 |
9,208 |
+376 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|