|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 08, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140408 |
1464.25 |
1483.50 |
1462.00 |
1482.50 |
+18.25 |
72,120 |
237,406 |
-7,798 |
Jul14 |
140408 |
1447.50 |
1463.25 |
1444.25 |
1461.50 |
+13.25 |
42,672 |
156,595 |
+739 |
Aug14 |
140408 |
1372.50 |
1385.25 |
1369.75 |
1383.25 |
+10.50 |
2,447 |
13,212 |
-22 |
Sep14 |
140408 |
1257.00 |
1267.75 |
1254.75 |
1267.00 |
+10.00 |
938 |
8,289 |
+122 |
Nov14 |
140408 |
1208.00 |
1219.50 |
1204.75 |
1217.50 |
+9.25 |
27,067 |
177,295 |
+517 |
Jan15 |
140408 |
1213.50 |
1224.00 |
1209.75 |
1222.50 |
+9.25 |
749 |
17,767 |
+172 |
Mar15 |
140408 |
1217.25 |
1227.00 |
1213.75 |
1226.25 |
+9.50 |
864 |
6,735 |
-48 |
May15 |
140408 |
1218.25 |
1231.50 |
1218.25 |
1230.25 |
+9.75 |
417 |
4,418 |
+99 |
Jul15 |
140408 |
1223.25 |
1236.25 |
1223.25 |
1235.25 |
+9.75 |
543 |
4,994 |
+233 |
Aug15 |
140408 |
1208.00 |
1214.75 |
1205.00 |
1214.75 |
+9.75 |
5 |
11 |
+1 |
Sep15 |
140408 |
1183.75 |
1183.75 |
1177.00 |
1183.75 |
+6.75 |
2 |
8 |
+1 |
Nov15 |
140408 |
1169.00 |
1177.25 |
1164.50 |
1176.25 |
+7.25 |
336 |
8,508 |
+135 |
Jan16 |
140408 |
1167.75 |
1175.25 |
1167.75 |
1175.25 |
+7.25 |
0 |
26 |
+0 |
Mar16 |
140408 |
1171.75 |
1171.75 |
1164.50 |
1171.75 |
+7.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
148,189 |
635,387 |
-5,849 |
Soybean Meal(CBOT) |
May14 |
140408 |
474.10 |
480.80 |
473.70 |
478.10 |
+3.80 |
30,802 |
133,667 |
-3,906 |
Jul14 |
140408 |
464.40 |
470.90 |
464.00 |
468.10 |
+3.40 |
17,626 |
79,461 |
+3,073 |
Aug14 |
140408 |
435.90 |
440.10 |
435.90 |
438.20 |
+2.10 |
2,652 |
17,393 |
-65 |
Sep14 |
140408 |
407.00 |
409.80 |
407.00 |
408.20 |
+1.20 |
1,207 |
7,224 |
+187 |
Oct14 |
140408 |
381.60 |
384.30 |
381.20 |
382.90 |
+1.00 |
1,224 |
10,448 |
-351 |
Dec14 |
140408 |
378.80 |
381.60 |
377.20 |
380.30 |
+1.30 |
6,328 |
52,982 |
+1,492 |
Jan15 |
140408 |
378.00 |
381.00 |
378.00 |
379.40 |
+0.80 |
278 |
5,175 |
-13 |
Mar15 |
140408 |
379.00 |
382.00 |
379.00 |
380.20 |
+0.60 |
257 |
6,401 |
+85 |
May15 |
140408 |
380.50 |
382.80 |
380.00 |
381.20 |
+0.60 |
34 |
3,430 |
+12 |
Jul15 |
140408 |
381.30 |
384.10 |
381.30 |
382.60 |
+0.60 |
133 |
2,727 |
+51 |
Total Volume and Open Interest |
60,550 |
320,314 |
+568 |
Soybean Oil(CBOT) |
May14 |
140408 |
41.45 |
42.23 |
41.11 |
42.11 |
+0.68 |
37,545 |
128,123 |
+414 |
Jul14 |
140408 |
41.66 |
42.41 |
41.32 |
42.32 |
+0.67 |
22,287 |
96,485 |
+1,560 |
Aug14 |
140408 |
41.63 |
42.26 |
41.21 |
42.16 |
+0.63 |
1,645 |
12,494 |
+9 |
Sep14 |
140408 |
41.45 |
41.98 |
40.99 |
41.93 |
+0.63 |
1,038 |
9,556 |
+59 |
Oct14 |
140408 |
40.94 |
41.64 |
40.60 |
41.55 |
+0.65 |
1,283 |
10,402 |
+138 |
Dec14 |
140408 |
40.91 |
41.72 |
40.62 |
41.61 |
+0.67 |
7,101 |
60,991 |
+1,529 |
Jan15 |
140408 |
41.14 |
41.76 |
40.64 |
41.65 |
+0.67 |
210 |
4,623 |
-48 |
Mar15 |
140408 |
40.94 |
41.77 |
40.78 |
41.77 |
+0.65 |
203 |
3,490 |
+71 |
May15 |
140408 |
41.09 |
41.97 |
40.86 |
41.88 |
+0.65 |
48 |
2,041 |
-12 |
Jul15 |
140408 |
41.50 |
42.13 |
41.11 |
42.04 |
+0.66 |
66 |
1,043 |
+36 |
Total Volume and Open Interest |
71,427 |
330,573 |
+3,756 |
Canola(WCE) |
May14 |
140408 |
460.7 |
471.4 |
459.3 |
468.0 |
+7.0 |
5,441 |
55,086 |
-2,411 |
Jul14 |
140408 |
470.5 |
481.0 |
469.2 |
477.9 |
+7.1 |
5,322 |
71,385 |
+2,836 |
Nov14 |
140408 |
485.3 |
494.7 |
483.2 |
492.3 |
+6.6 |
4,636 |
75,334 |
+2,689 |
Jan15 |
140408 |
492.4 |
501.8 |
490.5 |
499.6 |
+6.5 |
477 |
15,259 |
+29 |
Mar15 |
140408 |
497.0 |
508.8 |
497.0 |
506.4 |
+6.4 |
213 |
4,021 |
+193 |
Total Volume and Open Interest |
16,143 |
223,351 |
+3,347 |
Corn(CBOT) |
May14 |
140408 |
498.50 |
507.75 |
496.25 |
507.00 |
+7.75 |
102,928 |
469,406 |
-13,208 |
Jul14 |
140408 |
504.50 |
513.50 |
502.25 |
513.00 |
+7.75 |
72,228 |
322,603 |
+9,082 |
Sep14 |
140408 |
504.25 |
513.50 |
502.25 |
511.75 |
+6.25 |
22,775 |
132,350 |
+3,560 |
Dec14 |
140408 |
504.50 |
513.00 |
502.00 |
513.00 |
+7.50 |
44,346 |
359,536 |
+4,175 |
Mar15 |
140408 |
511.25 |
520.00 |
509.00 |
520.00 |
+8.00 |
2,515 |
50,142 |
+672 |
May15 |
140408 |
515.75 |
523.50 |
513.25 |
523.50 |
+6.75 |
1,238 |
8,822 |
-123 |
Jul15 |
140408 |
519.25 |
527.50 |
517.00 |
527.50 |
+7.50 |
1,128 |
10,682 |
+476 |
Sep15 |
140408 |
504.00 |
509.75 |
504.00 |
509.75 |
+4.75 |
33 |
1,207 |
+10 |
Dec15 |
140408 |
495.50 |
502.50 |
493.50 |
502.50 |
+6.25 |
1,491 |
34,363 |
+515 |
Mar16 |
140408 |
502.50 |
504.50 |
502.50 |
504.50 |
+1.75 |
31 |
413 |
+11 |
Total Volume and Open Interest |
248,782 |
1,392,021 |
+5,210 |
Wheat(CBOT) |
May14 |
140408 |
676.25 |
685.25 |
668.25 |
681.00 |
+4.75 |
51,599 |
154,989 |
-2,193 |
Jul14 |
140408 |
684.00 |
692.75 |
676.25 |
689.25 |
+5.75 |
36,117 |
125,218 |
+2,698 |
Sep14 |
140408 |
693.00 |
701.75 |
685.25 |
698.75 |
+6.00 |
14,406 |
32,485 |
+4,247 |
Dec14 |
140408 |
705.75 |
715.75 |
699.25 |
712.00 |
+5.75 |
12,832 |
50,661 |
+1,676 |
Mar15 |
140408 |
716.75 |
725.25 |
712.50 |
723.75 |
+5.75 |
1,476 |
12,248 |
+201 |
May15 |
140408 |
723.00 |
732.00 |
720.00 |
730.75 |
+5.00 |
424 |
1,098 |
+177 |
Total Volume and Open Interest |
117,433 |
382,487 |
+6,901 |
Wheat(KCBT) |
May14 |
140408 |
739.50 |
747.75 |
732.00 |
741.50 |
+2.00 |
10,152 |
55,037 |
-2,085 |
Jul14 |
140408 |
745.50 |
754.50 |
738.50 |
749.00 |
+3.00 |
10,020 |
51,245 |
+504 |
Sep14 |
140408 |
753.50 |
761.25 |
746.75 |
756.25 |
+2.75 |
2,648 |
14,831 |
+462 |
Dec14 |
140408 |
765.00 |
773.50 |
758.50 |
767.50 |
+2.75 |
1,871 |
22,485 |
-289 |
Mar15 |
140408 |
764.50 |
775.00 |
764.00 |
772.00 |
+2.75 |
157 |
1,972 |
+33 |
May15 |
140408 |
769.50 |
773.50 |
767.00 |
770.00 |
+3.00 |
7 |
190 |
+3 |
Total Volume and Open Interest |
24,919 |
147,038 |
-1,357 |
Wheat(MGE) |
May14 |
140408 |
722.00 |
730.00 |
713.75 |
723.25 |
+1.00 |
3,881 |
21,301 |
-685 |
Jul14 |
140408 |
725.00 |
734.75 |
718.75 |
728.25 |
+2.75 |
3,004 |
22,018 |
+708 |
Sep14 |
140408 |
732.00 |
741.50 |
726.75 |
735.25 |
+3.25 |
877 |
11,893 |
-10 |
Dec14 |
140408 |
742.00 |
752.25 |
738.75 |
746.75 |
+4.25 |
407 |
11,692 |
+75 |
Mar15 |
140408 |
750.00 |
760.00 |
747.25 |
754.00 |
+4.75 |
126 |
3,679 |
-24 |
Total Volume and Open Interest |
8,325 |
71,033 |
+73 |
Oats(CBOT) |
May14 |
140408 |
420.00 |
438.50 |
419.00 |
435.00 |
+16.00 |
237 |
3,841 |
-108 |
Jul14 |
140408 |
364.50 |
373.25 |
358.00 |
370.00 |
+7.50 |
115 |
3,186 |
+36 |
Sep14 |
140408 |
355.50 |
359.25 |
351.75 |
359.25 |
+7.50 |
12 |
121 |
+10 |
Dec14 |
140408 |
340.00 |
347.50 |
339.75 |
347.25 |
+6.75 |
40 |
1,822 |
+9 |
Total Volume and Open Interest |
408 |
9,031 |
-49 |
Rough Rice(CBOT) |
May14 |
140408 |
15.55 |
15.64 |
15.51 |
15.57 |
-0.02 |
503 |
4,923 |
+108 |
Jul14 |
140408 |
15.53 |
15.61 |
15.47 |
15.54 |
+0.02 |
143 |
2,117 |
+47 |
Sep14 |
140408 |
14.28 |
14.34 |
14.28 |
14.32 |
-0.01 |
45 |
1,221 |
+24 |
Nov14 |
140408 |
14.32 |
14.37 |
14.32 |
14.35 |
-0.01 |
25 |
328 |
+17 |
Total Volume and Open Interest |
716 |
8,590 |
+196 |
Live Cattle(CME) |
Apr14 |
140408 |
143.075 |
143.600 |
142.750 |
143.325 |
+0.290 |
17,224 |
27,829 |
-15,572 |
Jun14 |
140408 |
134.950 |
135.550 |
134.700 |
135.285 |
+0.350 |
36,445 |
181,971 |
-3,863 |
Aug14 |
140408 |
132.700 |
133.450 |
132.450 |
132.650 |
-0.035 |
10,871 |
75,602 |
-1,449 |
Oct14 |
140408 |
137.450 |
138.400 |
137.185 |
138.350 |
+0.850 |
5,648 |
39,521 |
-990 |
Dec14 |
140408 |
139.735 |
140.550 |
139.400 |
140.550 |
+0.900 |
3,219 |
20,850 |
+197 |
Feb15 |
140408 |
140.485 |
141.050 |
140.150 |
141.050 |
+0.700 |
682 |
7,026 |
+218 |
Total Volume and Open Interest |
74,357 |
356,576 |
-21,428 |
Feeder Cattle(CME) |
Apr14 |
140408 |
177.550 |
178.435 |
177.150 |
178.300 |
+0.800 |
1,085 |
4,040 |
-214 |
May14 |
140408 |
178.750 |
179.200 |
178.235 |
178.880 |
+0.030 |
3,396 |
19,594 |
-554 |
Aug14 |
140408 |
180.400 |
180.950 |
179.950 |
180.580 |
+0.080 |
2,365 |
17,102 |
-14 |
Sep14 |
140408 |
180.400 |
181.000 |
179.800 |
180.985 |
+0.335 |
440 |
2,616 |
+22 |
Oct14 |
140408 |
180.000 |
180.500 |
179.700 |
180.285 |
-0.215 |
406 |
2,577 |
+69 |
Nov14 |
140408 |
179.535 |
180.600 |
179.400 |
180.535 |
+0.635 |
191 |
1,183 |
+5 |
Jan15 |
140408 |
176.500 |
177.050 |
176.330 |
177.050 |
unch |
39 |
416 |
+0 |
Total Volume and Open Interest |
7,940 |
47,596 |
-669 |
Lean Hogs(CME) |
Apr14 |
140408 |
124.785 |
124.785 |
122.980 |
123.300 |
-1.735 |
9,983 |
22,473 |
-1,520 |
May14 |
140408 |
119.635 |
119.885 |
117.750 |
118.135 |
-2.615 |
370 |
4,063 |
-58 |
Jun14 |
140408 |
121.300 |
121.300 |
118.680 |
118.750 |
-2.930 |
16,842 |
97,930 |
-739 |
Jul14 |
140408 |
118.430 |
118.450 |
115.550 |
115.730 |
-2.820 |
4,007 |
26,008 |
-87 |
Aug14 |
140408 |
115.150 |
116.700 |
114.900 |
115.150 |
-2.750 |
4,860 |
42,071 |
-134 |
Oct14 |
140408 |
101.750 |
102.080 |
99.050 |
99.200 |
-2.950 |
3,712 |
36,819 |
+576 |
Dec14 |
140408 |
90.330 |
90.785 |
87.680 |
88.850 |
-1.800 |
1,894 |
28,317 |
+260 |
Feb15 |
140408 |
86.850 |
86.850 |
85.000 |
86.250 |
-0.830 |
104 |
10,095 |
-10 |
Total Volume and Open Interest |
41,823 |
275,258 |
-1,722 |
Class III Milk(CME) |
Apr14 |
140408 |
24.00 |
24.15 |
23.96 |
24.02 |
+0.07 |
363 |
5,037 |
-4 |
May14 |
140408 |
21.43 |
21.65 |
21.43 |
21.58 |
+0.15 |
445 |
4,560 |
+25 |
Jun14 |
140408 |
20.55 |
20.65 |
20.47 |
20.60 |
+0.13 |
384 |
4,083 |
+88 |
Jul14 |
140408 |
20.23 |
20.23 |
20.00 |
20.10 |
-0.07 |
88 |
2,745 |
+19 |
Aug14 |
140408 |
20.05 |
20.06 |
19.94 |
19.99 |
-0.01 |
115 |
2,320 |
+55 |
Total Volume and Open Interest |
1,544 |
27,286 |
+246 |
Cocoa(ICE) |
May14 |
140408 |
2967 |
3000 |
2947 |
2992 |
+33 |
23,531 |
57,545 |
-7,935 |
Jul14 |
140408 |
2975 |
3008 |
2961 |
3000 |
+27 |
14,193 |
74,609 |
+4,934 |
Sep14 |
140408 |
2985 |
3014 |
2971 |
3009 |
+26 |
3,024 |
27,497 |
+944 |
Dec14 |
140408 |
2989 |
3020 |
2981 |
3014 |
+27 |
941 |
27,616 |
-2 |
Mar15 |
140408 |
3012 |
3016 |
3012 |
3016 |
+31 |
543 |
15,090 |
+40 |
May15 |
140408 |
2988 |
3009 |
2988 |
3009 |
+29 |
11 |
3,458 |
-1 |
Jul15 |
140408 |
3001 |
3001 |
3000 |
3000 |
+27 |
26 |
1,629 |
+13 |
Total Volume and Open Interest |
42,279 |
208,348 |
-2,004 |
Coffee "C"(ICE) |
May14 |
140408 |
194.35 |
202.80 |
194.30 |
196.50 |
+3.15 |
19,060 |
67,237 |
-1,325 |
Jul14 |
140408 |
197.00 |
205.00 |
196.90 |
198.70 |
+3.15 |
10,283 |
46,377 |
+2,707 |
Sep14 |
140408 |
199.45 |
207.05 |
199.15 |
200.80 |
+3.15 |
3,403 |
20,862 |
+990 |
Dec14 |
140408 |
200.65 |
209.15 |
200.65 |
203.10 |
+3.00 |
1,579 |
17,441 |
-44 |
Mar15 |
140408 |
203.40 |
211.00 |
203.40 |
205.25 |
+2.95 |
322 |
9,274 |
+64 |
May15 |
140408 |
204.70 |
211.50 |
204.40 |
206.00 |
+2.65 |
109 |
3,436 |
-18 |
Total Volume and Open Interest |
34,918 |
172,006 |
+2,421 |
Orange Juice(ICE) |
May14 |
140408 |
154.00 |
156.75 |
153.80 |
155.50 |
+1.45 |
1,056 |
10,476 |
-599 |
Jul14 |
140408 |
153.10 |
155.25 |
152.85 |
154.45 |
+1.35 |
623 |
4,549 |
+390 |
Sep14 |
140408 |
153.60 |
154.90 |
153.60 |
154.30 |
+1.45 |
3 |
864 |
+0 |
Nov14 |
140408 |
154.00 |
155.50 |
154.00 |
154.75 |
+1.75 |
0 |
446 |
+0 |
Jan15 |
140408 |
153.65 |
155.00 |
153.65 |
154.95 |
+1.30 |
26 |
45 |
+26 |
Mar15 |
140408 |
155.00 |
155.00 |
155.00 |
155.00 |
+1.30 |
|
|
|
Total Volume and Open Interest |
1,708 |
16,380 |
-183 |
Sugar #11(ICE) |
May14 |
140408 |
16.95 |
17.21 |
16.82 |
17.16 |
+0.22 |
51,523 |
274,290 |
-8,993 |
Jul14 |
140408 |
17.51 |
17.79 |
17.39 |
17.78 |
+0.27 |
32,257 |
221,811 |
+4,447 |
Oct14 |
140408 |
18.04 |
18.31 |
17.95 |
18.30 |
+0.26 |
13,134 |
129,254 |
+2,929 |
Mar15 |
140408 |
18.71 |
18.97 |
18.63 |
18.95 |
+0.24 |
3,203 |
83,076 |
+541 |
May15 |
140408 |
18.73 |
18.79 |
18.66 |
18.77 |
+0.20 |
715 |
21,413 |
+50 |
Jul15 |
140408 |
18.54 |
18.59 |
18.46 |
18.57 |
+0.18 |
431 |
19,203 |
+163 |
Oct15 |
140408 |
18.67 |
18.69 |
18.57 |
18.67 |
+0.14 |
168 |
15,585 |
-11 |
Mar16 |
140408 |
19.00 |
19.01 |
18.90 |
18.95 |
+0.08 |
28 |
9,623 |
-5 |
Total Volume and Open Interest |
101,585 |
781,452 |
-820 |
London Cocoa(LCE) |
May14 |
140408 |
1866 |
1876 |
1852 |
1875 |
+6 |
6,281 |
78,020 |
-822 |
Jul14 |
140408 |
1871 |
1883 |
1859 |
1881 |
+6 |
4,255 |
65,868 |
+70 |
Sep14 |
140408 |
1870 |
1882 |
1858 |
1881 |
+7 |
3,438 |
36,853 |
+257 |
Dec14 |
140408 |
1860 |
1869 |
1847 |
1869 |
+8 |
1,393 |
43,809 |
+100 |
Mar15 |
140408 |
1850 |
1859 |
1837 |
1859 |
+7 |
1,116 |
47,507 |
+131 |
May15 |
140408 |
1840 |
1850 |
1830 |
1850 |
+5 |
31 |
9,391 |
+83 |
Jul15 |
140408 |
1841 |
1844 |
1840 |
1844 |
+5 |
0 |
401 |
+52 |
Total Volume and Open Interest |
16,517 |
282,673 |
-129 |
London Sugar(LCE) |
May14 |
140408 |
456.00 |
460.90 |
453.90 |
460.40 |
+4.60 |
4,292 |
19,788 |
-1,576 |
Aug14 |
140408 |
468.70 |
475.90 |
468.00 |
475.40 |
+5.90 |
3,565 |
26,646 |
+732 |
Oct14 |
140408 |
476.30 |
483.50 |
475.30 |
483.10 |
+6.20 |
576 |
16,475 |
-42 |
Dec14 |
140408 |
486.20 |
492.40 |
485.70 |
492.40 |
+6.40 |
104 |
6,942 |
-9 |
Mar15 |
140408 |
495.10 |
501.70 |
494.70 |
501.70 |
+6.70 |
47 |
5,500 |
+303 |
Total Volume and Open Interest |
8,648 |
79,034 |
-559 |
Cotton(ICE) |
May14 |
140408 |
90.62 |
92.44 |
90.57 |
91.79 |
+1.17 |
13,185 |
82,098 |
-781 |
Jul14 |
140408 |
91.15 |
92.95 |
91.15 |
92.41 |
+1.24 |
7,339 |
55,747 |
+938 |
Oct14 |
140408 |
81.60 |
81.60 |
81.60 |
81.60 |
+0.44 |
2 |
74 |
+0 |
Dec14 |
140408 |
79.92 |
80.24 |
79.80 |
80.17 |
+0.33 |
2,784 |
42,336 |
+740 |
Mar15 |
140408 |
79.89 |
79.95 |
79.86 |
79.94 |
+0.13 |
156 |
3,192 |
+13 |
May15 |
140408 |
80.10 |
80.15 |
80.10 |
80.15 |
+0.16 |
8 |
265 |
+5 |
Total Volume and Open Interest |
23,615 |
184,587 |
+1,043 |
Lumber(CME) |
May14 |
140408 |
330.7 |
333.9 |
325.5 |
328.8 |
-1.9 |
327 |
3,170 |
-50 |
Jul14 |
140408 |
328.9 |
331.0 |
323.0 |
324.6 |
-0.3 |
204 |
1,909 |
+41 |
Sep14 |
140408 |
334.4 |
336.0 |
328.0 |
331.0 |
unch |
27 |
151 |
-3 |
Nov14 |
140408 |
327.0 |
332.0 |
327.0 |
327.0 |
-0.9 |
1 |
73 |
+0 |
Total Volume and Open Interest |
559 |
5,304 |
-12 |
Crude Oil(NYM) |
May14 |
140408 |
100.69 |
102.71 |
100.68 |
102.56 |
+2.12 |
193,532 |
309,407 |
-7,335 |
Jun14 |
140408 |
100.06 |
101.95 |
100.01 |
101.81 |
+2.03 |
82,563 |
250,959 |
+3,818 |
Jul14 |
140408 |
99.32 |
101.10 |
99.30 |
100.96 |
+1.93 |
31,144 |
116,373 |
+4,137 |
Aug14 |
140408 |
98.52 |
100.16 |
98.48 |
100.04 |
+1.86 |
16,130 |
63,409 |
+925 |
Sep14 |
140408 |
97.67 |
99.21 |
97.58 |
99.11 |
+1.79 |
20,381 |
89,808 |
+2,662 |
Oct14 |
140408 |
96.81 |
98.23 |
96.67 |
98.16 |
+1.72 |
8,324 |
55,535 |
-420 |
Nov14 |
140408 |
95.80 |
97.33 |
95.80 |
97.25 |
+1.66 |
6,323 |
39,570 |
-589 |
Dec14 |
140408 |
94.94 |
96.49 |
94.86 |
96.37 |
+1.58 |
41,456 |
206,538 |
-806 |
Jan15 |
140408 |
94.42 |
95.47 |
94.09 |
95.45 |
+1.51 |
2,636 |
46,442 |
-19 |
Feb15 |
140408 |
93.38 |
94.56 |
93.38 |
94.56 |
+1.42 |
1,401 |
25,599 |
+29 |
Mar15 |
140408 |
92.57 |
93.77 |
92.57 |
93.77 |
+1.34 |
5,400 |
37,688 |
+1,564 |
Apr15 |
140408 |
92.27 |
93.10 |
91.87 |
93.03 |
+1.26 |
1,105 |
17,123 |
+171 |
May15 |
140408 |
91.56 |
92.39 |
91.56 |
92.39 |
+1.18 |
3,422 |
16,921 |
+62 |
Jun15 |
140408 |
91.22 |
91.80 |
90.74 |
91.79 |
+1.12 |
17,582 |
52,468 |
+1,949 |
Jul15 |
140408 |
90.45 |
91.10 |
90.45 |
91.10 |
+1.06 |
2,800 |
17,501 |
-72 |
Aug15 |
140408 |
90.49 |
90.49 |
90.49 |
90.49 |
+1.01 |
278 |
12,495 |
+21 |
Total Volume and Open Interest |
457,648 |
1,662,364 |
+6,894 |
e-miNY Crude Oil(NYM) |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140408 |
100.700 |
102.700 |
100.675 |
102.550 |
+2.100 |
4,319 |
2,187 |
+16 |
Jun14 |
140408 |
100.075 |
101.925 |
100.075 |
101.800 |
+2.025 |
201 |
841 |
+3 |
Jul14 |
140408 |
99.600 |
101.000 |
99.600 |
100.950 |
+1.925 |
97 |
748 |
-15 |
Aug14 |
140408 |
100.050 |
100.050 |
100.050 |
100.050 |
+1.875 |
87 |
392 |
+20 |
Sep14 |
140408 |
99.100 |
99.100 |
99.100 |
99.100 |
+1.775 |
26 |
65 |
+10 |
Oct14 |
140408 |
98.150 |
98.150 |
98.150 |
98.150 |
+1.700 |
18 |
334 |
-2 |
Nov14 |
140408 |
97.250 |
97.250 |
97.250 |
97.250 |
+1.650 |
10 |
120 |
+10 |
Dec14 |
140408 |
95.550 |
96.375 |
95.425 |
96.375 |
+1.575 |
1 |
203 |
-1 |
Jan15 |
140408 |
95.450 |
95.450 |
95.450 |
95.450 |
+1.500 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,759 |
4,970 |
+41 |
Heating Oil(NYM) |
May14 |
140408 |
289.45 |
293.85 |
288.67 |
293.44 |
+4.37 |
50,364 |
75,451 |
-4,154 |
Jun14 |
140408 |
288.88 |
293.39 |
288.35 |
293.04 |
+4.36 |
23,601 |
44,064 |
+1,893 |
Jul14 |
140408 |
288.90 |
293.10 |
288.28 |
292.88 |
+4.30 |
9,035 |
22,320 |
+300 |
Aug14 |
140408 |
289.91 |
293.03 |
288.63 |
292.78 |
+4.25 |
4,229 |
15,466 |
+764 |
Sep14 |
140408 |
290.35 |
292.99 |
288.83 |
292.78 |
+4.19 |
2,478 |
14,183 |
+478 |
Oct14 |
140408 |
290.08 |
292.66 |
288.55 |
292.66 |
+4.13 |
1,107 |
6,822 |
+34 |
Nov14 |
140408 |
289.67 |
292.47 |
288.54 |
292.47 |
+4.05 |
814 |
6,400 |
-5 |
Dec14 |
140408 |
289.62 |
292.54 |
288.02 |
292.23 |
+3.98 |
3,732 |
28,561 |
-213 |
Jan15 |
140408 |
288.98 |
291.96 |
288.10 |
291.96 |
+3.91 |
77 |
6,991 |
+5 |
Feb15 |
140408 |
288.70 |
291.06 |
287.25 |
291.06 |
+3.77 |
43 |
2,912 |
+13 |
Mar15 |
140408 |
286.00 |
289.63 |
286.00 |
289.63 |
+3.67 |
72 |
3,495 |
+10 |
Apr15 |
140408 |
284.98 |
288.04 |
284.50 |
288.04 |
+3.58 |
83 |
2,178 |
-4 |
May15 |
140408 |
284.00 |
286.82 |
284.00 |
286.82 |
+3.47 |
48 |
1,912 |
+0 |
Jun15 |
140408 |
282.90 |
285.67 |
282.25 |
285.67 |
+3.30 |
240 |
5,888 |
+77 |
Total Volume and Open Interest |
96,339 |
245,908 |
-607 |
Gasoline(NYMEX) |
May14 |
140408 |
293.19 |
298.58 |
292.67 |
298.01 |
+5.41 |
59,728 |
104,222 |
-1,566 |
Jun14 |
140408 |
290.53 |
295.93 |
290.22 |
295.34 |
+5.29 |
33,579 |
61,613 |
+2,254 |
Jul14 |
140408 |
287.14 |
292.51 |
287.11 |
291.95 |
+5.12 |
15,426 |
35,804 |
+1,186 |
Aug14 |
140408 |
283.99 |
288.50 |
283.58 |
288.22 |
+4.95 |
8,637 |
24,478 |
+70 |
Sep14 |
140408 |
279.71 |
284.11 |
279.50 |
284.03 |
+4.76 |
9,508 |
21,210 |
-53 |
Oct14 |
140408 |
264.24 |
268.66 |
264.05 |
268.27 |
+4.22 |
3,630 |
11,359 |
+38 |
Nov14 |
140408 |
261.12 |
264.40 |
260.33 |
264.10 |
+3.96 |
1,177 |
7,422 |
-290 |
Dec14 |
140408 |
257.55 |
261.60 |
257.32 |
261.20 |
+3.67 |
1,620 |
14,094 |
-215 |
Jan15 |
140408 |
257.53 |
259.97 |
256.67 |
259.80 |
+3.54 |
234 |
3,852 |
+164 |
Feb15 |
140408 |
259.75 |
259.75 |
259.75 |
259.75 |
+3.54 |
33 |
910 |
+10 |
Total Volume and Open Interest |
133,652 |
288,308 |
+1,624 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140408 |
298.00 |
298.00 |
298.00 |
298.00 |
+5.40 |
0 |
1 |
+0 |
Jun14 |
140408 |
295.30 |
295.34 |
295.30 |
295.30 |
+5.20 |
|
|
|
Jul14 |
140408 |
292.00 |
292.00 |
291.95 |
292.00 |
+5.20 |
|
|
|
Aug14 |
140408 |
288.20 |
288.22 |
288.20 |
288.20 |
+4.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May14 |
140408 |
4.469 |
4.552 |
4.456 |
4.534 |
+0.058 |
70,473 |
268,193 |
-1,194 |
Jun14 |
140408 |
4.489 |
4.574 |
4.486 |
4.550 |
+0.048 |
21,561 |
80,712 |
+1,873 |
Jul14 |
140408 |
4.526 |
4.609 |
4.522 |
4.586 |
+0.046 |
21,528 |
107,342 |
+4,865 |
Aug14 |
140408 |
4.545 |
4.601 |
4.524 |
4.583 |
+0.045 |
7,577 |
55,952 |
+1,234 |
Sep14 |
140408 |
4.522 |
4.575 |
4.501 |
4.561 |
+0.045 |
5,373 |
41,612 |
+1,070 |
Oct14 |
140408 |
4.532 |
4.586 |
4.508 |
4.569 |
+0.043 |
8,018 |
119,558 |
+173 |
Nov14 |
140408 |
4.576 |
4.626 |
4.562 |
4.611 |
+0.038 |
1,701 |
38,628 |
+67 |
Dec14 |
140408 |
4.699 |
4.733 |
4.666 |
4.719 |
+0.036 |
1,915 |
55,169 |
-19 |
Jan15 |
140408 |
4.774 |
4.813 |
4.752 |
4.798 |
+0.035 |
3,988 |
63,695 |
+137 |
Feb15 |
140408 |
4.728 |
4.764 |
4.728 |
4.752 |
+0.029 |
450 |
26,528 |
+28 |
Mar15 |
140408 |
4.639 |
4.652 |
4.613 |
4.643 |
+0.024 |
3,510 |
51,760 |
-170 |
Apr15 |
140408 |
4.132 |
4.166 |
4.131 |
4.156 |
+0.018 |
2,974 |
59,822 |
+456 |
May15 |
140408 |
4.113 |
4.122 |
4.108 |
4.122 |
+0.014 |
209 |
19,085 |
+37 |
Jun15 |
140408 |
4.133 |
4.140 |
4.120 |
4.135 |
+0.013 |
94 |
13,667 |
+19 |
Jul15 |
140408 |
4.160 |
4.160 |
4.147 |
4.160 |
+0.012 |
20 |
7,917 |
+6 |
Aug15 |
140408 |
4.151 |
4.160 |
4.139 |
4.152 |
+0.012 |
95 |
11,770 |
+23 |
Total Volume and Open Interest |
149,974 |
1,113,091 |
+8,392 |
Brent Crude Oil(ICE) |
May14 |
140408 |
105.97 |
107.85 |
105.78 |
107.67 |
+1.85 |
184,072 |
173,713 |
-13,596 |
Jun14 |
140408 |
105.99 |
107.80 |
105.80 |
107.62 |
+1.80 |
162,734 |
263,043 |
+9,471 |
Jul14 |
140408 |
105.87 |
107.60 |
105.68 |
107.44 |
+1.76 |
54,760 |
137,106 |
+4,303 |
Aug14 |
140408 |
105.53 |
107.22 |
105.38 |
107.07 |
+1.69 |
28,214 |
99,012 |
+375 |
Sep14 |
140408 |
105.02 |
106.66 |
104.89 |
106.51 |
+1.62 |
29,935 |
115,203 |
+616 |
Oct14 |
140408 |
104.53 |
106.10 |
104.43 |
105.97 |
+1.55 |
13,991 |
56,076 |
+1,543 |
Nov14 |
140408 |
104.07 |
105.57 |
104.00 |
105.46 |
+1.49 |
8,457 |
39,617 |
+307 |
Dec14 |
140408 |
103.66 |
105.07 |
103.56 |
104.95 |
+1.42 |
48,009 |
186,884 |
+1,023 |
Jan15 |
140408 |
103.53 |
104.57 |
103.26 |
104.51 |
+1.37 |
3,903 |
34,312 |
-239 |
Feb15 |
140408 |
104.13 |
104.13 |
104.13 |
104.13 |
+1.32 |
2,096 |
22,758 |
-464 |
Mar15 |
140408 |
103.79 |
103.79 |
103.79 |
103.79 |
+1.28 |
3,057 |
30,764 |
-342 |
Apr15 |
140408 |
103.46 |
103.46 |
103.46 |
103.46 |
+1.22 |
909 |
16,359 |
+70 |
May15 |
140408 |
103.10 |
103.10 |
103.10 |
103.10 |
+1.16 |
936 |
13,805 |
+198 |
Jun15 |
140408 |
101.85 |
102.76 |
101.63 |
102.70 |
+1.09 |
8,478 |
65,411 |
+1,067 |
Total Volume and Open Interest |
576,680 |
1,506,899 |
+2,820 |
Gas Oil(ICE) |
Apr14 |
140408 |
888.75 |
901.25 |
885.75 |
890.75 |
+5.25 |
21,923 |
41,671 |
-5,967 |
May14 |
140408 |
888.00 |
902.50 |
887.00 |
891.75 |
+5.50 |
63,721 |
92,301 |
+1,430 |
Jun14 |
140408 |
889.25 |
902.50 |
887.50 |
892.25 |
+5.75 |
33,965 |
109,573 |
+2,454 |
Jul14 |
140408 |
889.50 |
901.50 |
887.25 |
892.00 |
+5.75 |
8,124 |
33,931 |
+746 |
Aug14 |
140408 |
889.25 |
901.00 |
887.50 |
891.75 |
+5.75 |
4,171 |
31,260 |
-321 |
Sep14 |
140408 |
891.75 |
901.00 |
887.25 |
891.50 |
+5.75 |
6,910 |
34,237 |
+394 |
Oct14 |
140408 |
891.25 |
899.75 |
888.00 |
890.75 |
+5.75 |
2,606 |
22,625 |
+695 |
Nov14 |
140408 |
890.50 |
897.50 |
888.00 |
889.75 |
+5.75 |
1,029 |
20,018 |
+79 |
Dec14 |
140408 |
885.25 |
897.00 |
884.00 |
888.25 |
+6.00 |
10,526 |
67,948 |
+81 |
Jan15 |
140408 |
883.25 |
892.00 |
883.25 |
885.75 |
+6.00 |
636 |
12,262 |
+284 |
Total Volume and Open Interest |
153,611 |
465,826 |
-125 |
Ethanol(CBOT) |
Apr14 |
140403 |
3.000 |
3.000 |
2.700 |
2.700 |
-0.500 |
81 |
93 |
-43 |
May14 |
140408 |
2.301 |
2.301 |
2.180 |
2.284 |
-0.074 |
251 |
1,121 |
-37 |
Jun14 |
140408 |
2.155 |
2.184 |
2.088 |
2.175 |
-0.041 |
221 |
1,198 |
+21 |
Jul14 |
140408 |
2.073 |
2.115 |
2.033 |
2.110 |
-0.025 |
81 |
934 |
-24 |
Aug14 |
140408 |
2.020 |
2.058 |
1.993 |
2.049 |
-0.017 |
55 |
902 |
+8 |
Sep14 |
140408 |
1.980 |
2.010 |
1.961 |
2.010 |
-0.014 |
51 |
566 |
-2 |
Oct14 |
140408 |
1.937 |
1.975 |
1.926 |
1.975 |
-0.007 |
10 |
469 |
-1 |
Nov14 |
140408 |
1.890 |
1.932 |
1.890 |
1.932 |
-0.008 |
5 |
233 |
+1 |
Total Volume and Open Interest |
680 |
6,048 |
-33 |
WTI Crude Oil(ICE) |
May14 |
140408 |
100.77 |
102.72 |
100.77 |
102.56 |
+2.12 |
26,848 |
66,274 |
-1,313 |
Jun14 |
140408 |
100.20 |
101.91 |
100.13 |
101.81 |
+2.03 |
23,139 |
105,558 |
+3,158 |
Jul14 |
140408 |
99.61 |
101.00 |
99.43 |
100.96 |
+1.93 |
7,910 |
27,817 |
+1,168 |
Aug14 |
140408 |
98.90 |
100.07 |
98.55 |
100.04 |
+1.86 |
3,952 |
17,355 |
+527 |
Sep14 |
140408 |
97.88 |
99.12 |
97.71 |
99.11 |
+1.79 |
4,655 |
29,357 |
-200 |
Oct14 |
140408 |
96.97 |
98.16 |
96.81 |
98.16 |
+1.72 |
2,068 |
11,150 |
+38 |
Nov14 |
140408 |
96.21 |
97.25 |
96.04 |
97.25 |
+1.66 |
1,120 |
12,010 |
+0 |
Dec14 |
140408 |
95.25 |
96.39 |
94.95 |
96.37 |
+1.58 |
10,241 |
97,467 |
+897 |
Jan15 |
140408 |
95.45 |
95.45 |
95.45 |
95.45 |
+1.51 |
419 |
8,738 |
+78 |
Feb15 |
140408 |
94.56 |
94.56 |
94.56 |
94.56 |
+1.42 |
261 |
2,896 |
-22 |
Mar15 |
140408 |
93.77 |
93.77 |
93.77 |
93.77 |
+1.34 |
496 |
11,686 |
-62 |
Apr15 |
140408 |
93.03 |
93.03 |
93.03 |
93.03 |
+1.26 |
231 |
702 |
+87 |
May15 |
140408 |
92.39 |
92.39 |
92.39 |
92.39 |
+1.18 |
173 |
1,009 |
-53 |
Jun15 |
140408 |
91.20 |
91.79 |
91.02 |
91.79 |
+1.12 |
1,686 |
26,686 |
+1,010 |
Jul15 |
140408 |
91.10 |
91.10 |
91.10 |
91.10 |
+1.06 |
25 |
1,236 |
+16 |
Aug15 |
140408 |
90.49 |
90.49 |
90.49 |
90.49 |
+1.01 |
7 |
947 |
+2 |
Total Volume and Open Interest |
88,061 |
552,790 |
+6,202 |
US Dollar Index(ICE) |
Jun14 |
140408 |
80.345 |
80.350 |
79.800 |
79.835 |
-0.520 |
24,502 |
51,891 |
-162 |
Sep14 |
140408 |
80.470 |
80.490 |
79.950 |
79.982 |
-0.543 |
374 |
848 |
+174 |
Dec14 |
140408 |
80.680 |
80.680 |
80.080 |
80.113 |
-0.548 |
13 |
163 |
+4 |
Total Volume and Open Interest |
24,890 |
52,906 |
+16 |
Australian Dollar(CME) |
Jun14 |
140408 |
92.24 |
93.23 |
92.18 |
93.13 |
+0.87 |
81,347 |
98,722 |
+3,029 |
Sep14 |
140408 |
91.67 |
92.63 |
91.67 |
92.55 |
+0.87 |
179 |
344 |
+93 |
Dec14 |
140408 |
91.56 |
91.97 |
91.10 |
91.97 |
+0.87 |
0 |
9 |
+0 |
Total Volume and Open Interest |
81,526 |
99,077 |
+3,122 |
British Pound(CME) |
Jun14 |
140408 |
165.99 |
167.47 |
165.98 |
167.39 |
+1.38 |
80,285 |
208,724 |
-2,227 |
Sep14 |
140408 |
165.94 |
167.31 |
165.89 |
167.27 |
+1.38 |
25 |
426 |
-6 |
Dec14 |
140408 |
166.00 |
167.13 |
165.76 |
167.13 |
+1.37 |
20 |
72 |
+0 |
Total Volume and Open Interest |
80,330 |
209,222 |
-2,233 |
Canadian Dollar(CME) |
Jun14 |
140408 |
91.01 |
91.51 |
90.94 |
91.38 |
+0.37 |
67,205 |
111,354 |
-396 |
Sep14 |
140408 |
90.95 |
91.29 |
90.81 |
91.18 |
+0.37 |
307 |
4,177 |
+109 |
Dec14 |
140408 |
91.00 |
91.05 |
90.62 |
90.98 |
+0.36 |
22 |
2,041 |
+2 |
Mar15 |
140408 |
90.78 |
90.78 |
90.42 |
90.78 |
+0.36 |
1 |
432 |
+1 |
Total Volume and Open Interest |
67,535 |
118,203 |
-284 |
Japanese Yen(CME) |
Jun14 |
140408 |
97.06 |
98.52 |
97.01 |
98.42 |
+1.42 |
141,110 |
198,941 |
+1,097 |
Sep14 |
140408 |
97.09 |
98.55 |
97.05 |
98.47 |
+1.42 |
83 |
476 |
+21 |
Dec14 |
140408 |
97.37 |
98.55 |
97.13 |
98.55 |
+1.42 |
0 |
74 |
+0 |
Total Volume and Open Interest |
141,193 |
199,545 |
+1,118 |
Swiss Franc(CME) |
Jun14 |
140408 |
112.70 |
113.37 |
112.67 |
113.28 |
+0.57 |
42,787 |
46,268 |
+90 |
Sep14 |
140408 |
112.84 |
113.44 |
112.80 |
113.37 |
+0.57 |
10 |
162 |
-5 |
Dec14 |
140408 |
113.33 |
113.48 |
112.91 |
113.48 |
+0.57 |
0 |
142 |
+0 |
Total Volume and Open Interest |
42,797 |
46,576 |
+85 |
EuroFX(CME) |
Jun14 |
140408 |
137.41 |
138.10 |
137.35 |
137.93 |
+0.56 |
226,723 |
252,429 |
-5,746 |
Sep14 |
140408 |
137.40 |
138.06 |
137.36 |
137.91 |
+0.55 |
696 |
7,391 |
+96 |
Dec14 |
140408 |
137.54 |
137.98 |
137.36 |
137.92 |
+0.56 |
50 |
322 |
+1 |
Total Volume and Open Interest |
227,490 |
260,387 |
-5,645 |
Mexican Peso(CME) |
Apr14 |
140408 |
768.75 |
768.75 |
766.50 |
766.50 |
-2.25 |
0 |
114 |
-50 |
May14 |
140408 |
764.50 |
766.75 |
764.50 |
764.50 |
-2.25 |
|
|
|
Total Volume and Open Interest |
62,128 |
154,796 |
+4,633 |
Brazilian Real(CME) |
May14 |
140408 |
449.50 |
453.05 |
448.80 |
450.35 |
+1.45 |
926 |
719 |
+365 |
Jun14 |
140408 |
444.05 |
449.15 |
444.05 |
446.60 |
+1.35 |
966 |
14,625 |
-447 |
Jul14 |
140408 |
443.15 |
443.15 |
441.80 |
443.15 |
+1.35 |
|
|
|
Aug14 |
140408 |
439.45 |
439.45 |
438.20 |
439.45 |
+1.25 |
|
|
|
Total Volume and Open Interest |
1,892 |
21,857 |
-82 |
30-Year T-Bonds(CBOT) |
Jun14 |
140408 |
133~130 |
133~250 |
133~040 |
133~210 |
+0~070 |
437,807 |
708,038 |
+14,804 |
Sep14 |
140408 |
132~110 |
132~260 |
132~110 |
132~260 |
+0~070 |
17 |
102 |
+11 |
Dec14 |
140408 |
132~260 |
132~260 |
132~190 |
132~260 |
+0~070 |
|
|
|
Total Volume and Open Interest |
437,824 |
708,140 |
+14,815 |
10-Year T-Notes(CBOT) |
Jun14 |
140408 |
123~260 |
124~030 |
123~225 |
124~015 |
+0~060 |
2,049,766 |
2,578,228 |
+14,517 |
Sep14 |
140408 |
122~230 |
123~040 |
122~230 |
123~035 |
+0~070 |
9 |
861 |
+1 |
Dec14 |
140408 |
123~030 |
123~030 |
122~280 |
123~030 |
+0~070 |
|
|
|
Total Volume and Open Interest |
2,049,775 |
2,579,089 |
+14,518 |
5-Year T-Notes(CBOT) |
Jun14 |
140408 |
119~052 |
119~090 |
119~032 |
119~080 |
+0~012 |
1,036,320 |
2,010,633 |
+42,178 |
Sep14 |
140408 |
118~134 |
118~134 |
118~116 |
118~134 |
+0~016 |
11 |
16 |
-2 |
Dec14 |
140408 |
118~134 |
118~134 |
118~116 |
118~134 |
+0~016 |
|
|
|
Total Volume and Open Interest |
1,036,331 |
2,010,649 |
+42,176 |
2 Year T-Notes(CBOT) |
Jun14 |
140408 |
109~274 |
109~280 |
109~264 |
109~276 |
+0~002 |
229,300 |
1,046,893 |
+5,471 |
Sep14 |
140408 |
109~172 |
109~176 |
109~172 |
109~176 |
unch |
45 |
86 |
+44 |
Dec14 |
140408 |
109~176 |
109~176 |
109~176 |
109~176 |
unch |
|
|
|
Total Volume and Open Interest |
229,345 |
1,046,979 |
+5,515 |
Eurodollars(CME) |
Jun14 |
140408 |
99.765 |
99.770 |
99.760 |
99.765 |
unch |
122,315 |
733,672 |
-13,705 |
Sep14 |
140408 |
99.745 |
99.745 |
99.740 |
99.740 |
unch |
160,099 |
713,100 |
-2,645 |
Dec14 |
140408 |
99.695 |
99.700 |
99.695 |
99.695 |
unch |
235,483 |
815,566 |
-5,680 |
Mar15 |
140408 |
99.595 |
99.600 |
99.585 |
99.595 |
unch |
327,735 |
971,295 |
+12,722 |
Jun15 |
140408 |
99.415 |
99.420 |
99.405 |
99.415 |
unch |
430,008 |
1,017,982 |
+6,967 |
Sep15 |
140408 |
99.190 |
99.195 |
99.175 |
99.190 |
unch |
358,826 |
945,768 |
+4,763 |
Dec15 |
140408 |
98.925 |
98.925 |
98.900 |
98.920 |
unch |
471,614 |
1,238,485 |
+23,186 |
Mar16 |
140408 |
98.620 |
98.630 |
98.600 |
98.625 |
unch |
336,843 |
863,409 |
-10,418 |
Jun16 |
140408 |
98.310 |
98.325 |
98.295 |
98.320 |
unch |
382,859 |
787,804 |
-3,751 |
Sep16 |
140408 |
98.015 |
98.035 |
98.000 |
98.030 |
+0.005 |
266,382 |
430,113 |
-8,953 |
Dec16 |
140408 |
97.740 |
97.765 |
97.725 |
97.760 |
+0.010 |
393,279 |
585,871 |
-1,923 |
Mar17 |
140408 |
97.515 |
97.535 |
97.490 |
97.530 |
+0.015 |
172,037 |
399,769 |
+9,830 |
Jun17 |
140408 |
97.285 |
97.320 |
97.270 |
97.315 |
+0.020 |
106,924 |
250,189 |
+5,675 |
Sep17 |
140408 |
97.095 |
97.135 |
97.075 |
97.125 |
+0.020 |
92,703 |
176,682 |
+3,391 |
Dec17 |
140408 |
96.910 |
96.960 |
96.890 |
96.945 |
+0.025 |
100,484 |
195,844 |
-175 |
Mar18 |
140408 |
96.755 |
96.800 |
96.735 |
96.790 |
+0.025 |
54,529 |
124,836 |
+4,168 |
Jun18 |
140408 |
96.600 |
96.655 |
96.585 |
96.645 |
+0.030 |
31,354 |
122,769 |
-84 |
Sep18 |
140408 |
96.470 |
96.525 |
96.450 |
96.515 |
+0.035 |
35,534 |
51,326 |
+7,304 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140408 |
144~20 |
145~07 |
144~09 |
145~04 |
+0~15 |
86,730 |
479,510 |
+1,196 |
Sep14 |
140408 |
143~27 |
143~27 |
143~12 |
143~27 |
+0~15 |
|
|
|
Dec14 |
140408 |
143~27 |
143~27 |
143~12 |
143~27 |
+0~15 |
|
|
|
Total Volume and Open Interest |
86,730 |
479,510 |
+1,196 |
30 Day Federal Funds(CBOT) |
Apr14 |
140408 |
99.923 |
99.923 |
99.918 |
99.920 |
unch |
1,697 |
25,917 |
-1 |
May14 |
140408 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
253 |
19,601 |
-134 |
Jun14 |
140408 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
227 |
25,983 |
-91 |
Jul14 |
140408 |
99.915 |
99.920 |
99.910 |
99.910 |
unch |
514 |
22,508 |
+5 |
Aug14 |
140408 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
286 |
17,210 |
-13 |
Sep14 |
140408 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
1,510 |
14,422 |
+399 |
Total Volume and Open Interest |
34,681 |
300,806 |
+3,076 |
3-Mth Euro-Yen(CME) |
Jun14 |
140408 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140408 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140408 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140408 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140408 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140408 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140408 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140408 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140408 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140408 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140408 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140408 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140408 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140408 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140408 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140408 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140408 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140408 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140408 |
144.87 |
144.94 |
144.81 |
144.87 |
-0.04 |
1,907 |
18,165 |
-548 |
Sep14 |
140408 |
144.34 |
144.34 |
144.34 |
144.34 |
-0.04 |
0 |
4 |
+0 |
Dec14 |
140408 |
143.77 |
143.77 |
143.77 |
143.77 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,907 |
18,169 |
-548 |
Euro-Bund(EUREX) |
Jun14 |
140408 |
143.50 |
143.69 |
143.36 |
143.42 |
-0.25 |
804,583 |
1,093,927 |
+33,925 |
Sep14 |
140408 |
142.23 |
142.23 |
142.18 |
142.18 |
-0.23 |
4 |
357 |
-2 |
Dec14 |
140408 |
140.82 |
140.82 |
140.82 |
140.82 |
-0.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
804,587 |
1,094,286 |
+33,923 |
Euro-Bobl(EUREX) |
Jun14 |
140408 |
125.41 |
125.49 |
125.34 |
125.36 |
-0.12 |
536,460 |
979,922 |
+41,032 |
Sep14 |
140408 |
125.82 |
125.82 |
125.82 |
125.82 |
-0.12 |
6 |
6 |
-314 |
Dec14 |
140408 |
125.82 |
125.82 |
125.82 |
125.82 |
-0.12 |
|
|
|
Total Volume and Open Interest |
536,466 |
979,928 |
+40,718 |
3-Mth Euribor(EUREX) |
Jun14 |
140408 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
5 |
1,609 |
-2 |
Sep14 |
140408 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.005 |
1 |
4,397 |
+0 |
Dec14 |
140408 |
99.715 |
99.715 |
99.715 |
99.715 |
-0.005 |
0 |
2,529 |
+0 |
Total Volume and Open Interest |
8 |
30,248 |
-4 |
Long Gilt(LIFFE) |
Jun14 |
140408 |
110~03 |
110~07 |
109~26 |
109~30 |
-0~09 |
139,212 |
344,103 |
-5,080 |
Sep14 |
140408 |
109~04 |
109~04 |
109~04 |
109~04 |
-0~09 |
|
|
|
Total Volume and Open Interest |
139,212 |
344,103 |
-5,080 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140408 |
99.47 |
99.47 |
99.46 |
99.46 |
unch |
27,872 |
403,781 |
+3,318 |
Sep14 |
140408 |
99.41 |
99.41 |
99.40 |
99.40 |
-0.01 |
59,230 |
479,431 |
-3,733 |
Dec14 |
140408 |
99.28 |
99.28 |
99.26 |
99.27 |
-0.01 |
52,571 |
366,370 |
-10,843 |
Mar15 |
140408 |
99.10 |
99.11 |
99.06 |
99.07 |
-0.01 |
69,620 |
307,039 |
-4,226 |
Jun15 |
140408 |
98.89 |
98.89 |
98.84 |
98.86 |
-0.02 |
78,425 |
315,562 |
+6,613 |
Sep15 |
140408 |
98.67 |
98.67 |
98.62 |
98.64 |
-0.03 |
93,079 |
243,870 |
-4,689 |
Total Volume and Open Interest |
623,945 |
3,274,549 |
-10,801 |
3-Mth Euribor(LIFFE) |
Jun14 |
140408 |
99.700 |
99.740 |
99.700 |
99.705 |
unch |
90,701 |
550,692 |
+11,120 |
Sep14 |
140408 |
99.720 |
99.730 |
99.720 |
99.725 |
-0.005 |
94,563 |
417,742 |
+1,673 |
Dec14 |
140408 |
99.710 |
99.720 |
99.710 |
99.715 |
-0.005 |
80,682 |
394,786 |
+3,958 |
Total Volume and Open Interest |
844,109 |
3,629,505 |
+9,971 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140408 |
97.34 |
97.36 |
97.34 |
97.36 |
+0.01 |
10,536 |
168,219 |
-2,233 |
Sep14 |
140408 |
97.31 |
97.33 |
97.31 |
97.33 |
+0.01 |
13,927 |
194,638 |
-2,208 |
Dec14 |
140408 |
97.24 |
97.25 |
97.23 |
97.25 |
unch |
8,794 |
159,286 |
+825 |
Mar15 |
140408 |
97.12 |
97.14 |
97.11 |
97.13 |
unch |
11,329 |
119,477 |
-43 |
Jun15 |
140408 |
96.97 |
97.00 |
96.96 |
96.97 |
-0.01 |
4,573 |
87,386 |
-1,698 |
Sep15 |
140408 |
96.80 |
96.83 |
96.80 |
96.80 |
-0.01 |
6,044 |
57,935 |
+1,862 |
Dec15 |
140408 |
96.65 |
96.67 |
96.65 |
96.65 |
unch |
3,417 |
32,929 |
+989 |
Mar16 |
140408 |
96.52 |
96.52 |
96.51 |
96.51 |
+0.01 |
1,429 |
15,037 |
+297 |
Jun16 |
140408 |
96.38 |
96.38 |
96.37 |
96.37 |
+0.01 |
1,314 |
2,697 |
+1,170 |
Sep16 |
140408 |
96.24 |
96.24 |
96.24 |
96.24 |
+0.02 |
1 |
691 |
+1 |
Total Volume and Open Interest |
61,414 |
838,845 |
-988 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140408 |
95.91 |
95.94 |
95.89 |
95.91 |
unch |
57,591 |
562,009 |
-20,678 |
Sep14 |
140408 |
95.91 |
95.91 |
95.91 |
95.91 |
unch |
|
|
|
Total Volume and Open Interest |
57,591 |
562,009 |
-20,678 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140408 |
96.96 |
96.99 |
96.95 |
96.96 |
unch |
164,124 |
585,701 |
+1,444 |
Sep14 |
140408 |
96.96 |
96.96 |
96.96 |
96.96 |
unch |
|
|
|
Total Volume and Open Interest |
164,124 |
585,701 |
+1,444 |
Gold(CMX) |
Apr14 |
140408 |
1296.6 |
1314.1 |
1296.6 |
1308.7 |
+10.7 |
976 |
1,285 |
-140 |
Jun14 |
140408 |
1296.8 |
1314.7 |
1296.8 |
1309.1 |
+10.8 |
145,500 |
229,954 |
-3,292 |
Aug14 |
140408 |
1297.9 |
1314.7 |
1297.9 |
1309.4 |
+10.8 |
2,411 |
32,316 |
+1,145 |
Oct14 |
140408 |
1298.0 |
1310.1 |
1298.0 |
1309.7 |
+10.8 |
739 |
8,165 |
+314 |
Dec14 |
140408 |
1299.7 |
1315.0 |
1299.7 |
1310.2 |
+10.8 |
3,605 |
25,691 |
+1,559 |
Feb15 |
140408 |
1310.7 |
1310.7 |
1310.7 |
1310.7 |
+10.8 |
117 |
3,874 |
-53 |
Apr15 |
140408 |
1311.3 |
1311.3 |
1311.3 |
1311.3 |
+10.7 |
109 |
5,255 |
+84 |
Jun15 |
140408 |
1311.4 |
1312.2 |
1311.4 |
1312.2 |
+10.7 |
29 |
9,694 |
-23 |
Aug15 |
140408 |
1313.2 |
1313.2 |
1313.2 |
1313.2 |
+10.7 |
193 |
6,288 |
+88 |
Oct15 |
140408 |
1317.2 |
1317.2 |
1314.4 |
1314.4 |
+10.7 |
95 |
428 |
+35 |
Dec15 |
140408 |
1317.6 |
1317.6 |
1315.9 |
1315.9 |
+10.5 |
99 |
11,672 |
-3 |
Feb16 |
140408 |
1317.6 |
1317.6 |
1317.6 |
1317.6 |
+10.1 |
|
|
|
Total Volume and Open Interest |
158,415 |
362,838 |
-570 |
Silver(CMX) |
May14 |
140408 |
1987.0 |
2017.5 |
1985.0 |
2005.7 |
+15.0 |
41,025 |
90,211 |
-3,009 |
Jul14 |
140408 |
1990.0 |
2020.0 |
1990.0 |
2009.1 |
+14.5 |
7,162 |
24,841 |
+4,592 |
Sep14 |
140408 |
2005.0 |
2021.0 |
2005.0 |
2012.3 |
+14.5 |
1,386 |
6,063 |
-45 |
Dec14 |
140408 |
2001.5 |
2027.0 |
2001.5 |
2016.4 |
+14.6 |
1,225 |
16,907 |
+524 |
Mar15 |
140408 |
2019.5 |
2019.5 |
2019.5 |
2019.5 |
+14.6 |
374 |
2,432 |
+315 |
May15 |
140408 |
2021.6 |
2021.6 |
2021.6 |
2021.6 |
+14.6 |
119 |
1,324 |
+116 |
Jul15 |
140408 |
2024.2 |
2024.2 |
2024.2 |
2024.2 |
+14.7 |
91 |
2,437 |
+20 |
Total Volume and Open Interest |
52,151 |
156,785 |
+2,036 |
Platinum(NYMEX) |
Apr14 |
140408 |
1426.8 |
1441.2 |
1426.8 |
1439.8 |
+13.5 |
16 |
195 |
-14 |
Jul14 |
140408 |
1429.0 |
1444.9 |
1427.0 |
1441.7 |
+13.9 |
6,297 |
64,793 |
+487 |
Oct14 |
140408 |
1440.0 |
1443.2 |
1440.0 |
1443.2 |
+13.8 |
30 |
1,190 |
+20 |
Jan15 |
140408 |
1444.9 |
1444.9 |
1444.9 |
1444.9 |
+13.8 |
0 |
57 |
+0 |
Total Volume and Open Interest |
6,345 |
66,267 |
+494 |
Palladium(NYMEX) |
Jun14 |
140408 |
767.75 |
779.45 |
766.45 |
775.85 |
+8.20 |
3,310 |
38,649 |
+81 |
Sep14 |
140408 |
767.35 |
778.70 |
767.35 |
776.60 |
+8.20 |
72 |
2,450 |
+19 |
Dec14 |
140408 |
779.00 |
779.30 |
777.45 |
777.45 |
+8.20 |
6 |
231 |
+6 |
Total Volume and Open Interest |
3,388 |
41,331 |
+106 |
Copper(CMX) |
May14 |
140408 |
304.15 |
306.25 |
302.65 |
305.10 |
+1.15 |
40,633 |
92,528 |
+486 |
Jul14 |
140408 |
303.05 |
305.05 |
301.60 |
303.50 |
+0.25 |
7,014 |
41,466 |
+346 |
Sep14 |
140408 |
303.95 |
304.80 |
302.25 |
303.75 |
+0.10 |
1,919 |
11,765 |
+785 |
Dec14 |
140408 |
304.90 |
305.20 |
303.00 |
304.15 |
-0.05 |
274 |
4,917 |
+37 |
Mar15 |
140408 |
303.50 |
304.95 |
303.50 |
304.55 |
-0.20 |
7 |
937 |
+2 |
Total Volume and Open Interest |
50,307 |
158,266 |
+1,662 |
DJIA Index(CBOT) |
Jun14 |
140408 |
16202 |
16214 |
16135 |
16180 |
+2 |
67 |
3,782 |
-14 |
Sep14 |
140408 |
16115 |
16115 |
16113 |
16115 |
+2 |
0 |
1 |
+0 |
Dec14 |
140408 |
16040 |
16040 |
16038 |
16040 |
+2 |
|
|
|
Mar15 |
140408 |
15961 |
15961 |
15959 |
15961 |
+2 |
|
|
|
Total Volume and Open Interest |
67 |
3,783 |
-14 |
E-mini DJIA Index(CBOT) |
Jun14 |
140408 |
16187 |
16226 |
16107 |
16180 |
+2 |
245,035 |
122,775 |
-3,649 |
Sep14 |
140408 |
16114 |
16130 |
16100 |
16115 |
+2 |
9 |
92 |
+1 |
Dec14 |
140408 |
16060 |
16060 |
16040 |
16040 |
+2 |
1 |
8 |
+1 |
Mar15 |
140408 |
15961 |
15961 |
15961 |
15961 |
+2 |
|
|
|
Total Volume and Open Interest |
245,045 |
122,875 |
-3,647 |
S & P 500(CME) |
Jun14 |
140408 |
1840.30 |
1848.50 |
1831.00 |
1845.00 |
+6.90 |
7,231 |
118,998 |
+408 |
Sep14 |
140408 |
1839.90 |
1840.40 |
1827.90 |
1837.70 |
+6.80 |
3 |
2,441 |
+1 |
Dec14 |
140408 |
1832.50 |
1833.00 |
1820.50 |
1830.30 |
+6.80 |
0 |
331 |
+0 |
Mar15 |
140408 |
1825.90 |
1826.40 |
1813.90 |
1823.70 |
+6.80 |
0 |
195 |
+0 |
Total Volume and Open Interest |
7,234 |
121,965 |
+409 |
S & P 500 E-Mini(Globex) |
Jun14 |
140408 |
1840.00 |
1849.00 |
1830.75 |
1845.00 |
+7.00 |
2,496,813 |
2,782,262 |
-16,357 |
Sep14 |
140408 |
1834.25 |
1841.50 |
1823.75 |
1837.75 |
+6.75 |
3,295 |
6,486 |
+236 |
Total Volume and Open Interest |
2,500,175 |
2,789,976 |
-16,101 |
NASDAQ 100(CME) |
Jun14 |
140408 |
3507.50 |
3536.50 |
3491.00 |
3528.50 |
+29.20 |
5,946 |
14,290 |
+3,879 |
Sep14 |
140408 |
3522.00 |
3522.00 |
3492.80 |
3522.00 |
+29.20 |
|
|
|
Dec14 |
140408 |
3515.80 |
3515.80 |
3486.50 |
3515.80 |
+29.30 |
|
|
|
Total Volume and Open Interest |
5,946 |
14,290 |
+3,879 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140408 |
3501.80 |
3536.00 |
3490.50 |
3528.50 |
+29.20 |
613,419 |
369,504 |
+14,334 |
Sep14 |
140408 |
3498.80 |
3524.00 |
3489.00 |
3522.00 |
+29.20 |
78 |
135 |
+10 |
Total Volume and Open Interest |
613,498 |
369,682 |
+14,343 |
S & P Midcap 400(CME) |
Jun14 |
140408 |
1347.00 |
1347.00 |
1340.40 |
1347.00 |
+6.60 |
436 |
704 |
+291 |
Sep14 |
140408 |
1345.00 |
1345.00 |
1338.40 |
1345.00 |
+6.60 |
|
|
|
Dec14 |
140408 |
1341.90 |
1341.90 |
1335.30 |
1341.90 |
+6.60 |
|
|
|
Total Volume and Open Interest |
436 |
704 |
+291 |
Volatility Index(CBOE) |
Apr14 |
140408 |
15.48 |
15.85 |
15.05 |
15.15 |
-0.35 |
81,679 |
128,261 |
-2,922 |
May14 |
140408 |
16.00 |
16.20 |
15.70 |
15.75 |
-0.25 |
55,719 |
105,481 |
+1,369 |
Jun14 |
140408 |
16.42 |
16.50 |
16.12 |
16.25 |
-0.15 |
17,494 |
41,264 |
-567 |
Jul14 |
140408 |
16.90 |
16.95 |
16.60 |
16.75 |
-0.20 |
11,537 |
36,260 |
-587 |
Total Volume and Open Interest |
185,436 |
365,101 |
-2,662 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140408 |
14745 |
14815 |
14335 |
14400 |
-360 |
20,751 |
63,387 |
-2,765 |
Sep14 |
140408 |
14480 |
14480 |
14480 |
14480 |
-360 |
53 |
50 |
+46 |
Total Volume and Open Interest |
20,804 |
63,437 |
-2,719 |
Nikkei 225(SGX) |
Jun14 |
140408 |
14830 |
14840 |
14575 |
14615 |
-195 |
52,816 |
251,256 |
-3,096 |
Sep14 |
140408 |
14600 |
14605 |
14600 |
14605 |
-195 |
0 |
8,576 |
+0 |
Dec14 |
140408 |
14535 |
14535 |
14535 |
14535 |
-190 |
0 |
27,421 |
+0 |
Total Volume and Open Interest |
53,638 |
312,879 |
-2,902 |
CAC 40(EURONEXT) |
Apr14 |
140408 |
4441.5 |
4447.0 |
4382.0 |
4423.5 |
-16.0 |
91,605 |
288,025 |
+13,800 |
May14 |
140408 |
4381.5 |
4386.0 |
4326.0 |
4363.5 |
-16.5 |
175 |
1,531 |
+49 |
Jun14 |
140408 |
4342.5 |
4351.0 |
4290.0 |
4330.0 |
-16.0 |
557 |
27,150 |
-50 |
Total Volume and Open Interest |
92,337 |
316,715 |
+13,799 |
Hang Seng Index(HKFE) |
Apr14 |
140408 |
22389 |
22650 |
22335 |
22630 |
+230 |
43,416 |
90,719 |
+74 |
May14 |
140408 |
22224 |
22460 |
22150 |
22448 |
+235 |
808 |
2,423 |
+551 |
Jun14 |
140408 |
22043 |
22268 |
21983 |
22264 |
+234 |
145 |
7,315 |
+25 |
Total Volume and Open Interest |
44,410 |
103,215 |
+655 |
DAX(EUREX) |
Jun14 |
140408 |
9535.0 |
9547.5 |
9412.0 |
9502.0 |
-22.0 |
101,001 |
132,314 |
+3,862 |
Sep14 |
140408 |
9536.0 |
9551.0 |
9422.0 |
9510.5 |
-22.5 |
97 |
1,600 |
-6 |
Dec14 |
140408 |
9520.0 |
9520.0 |
9520.0 |
9520.0 |
-22.0 |
2 |
60 |
+0 |
Total Volume and Open Interest |
101,100 |
133,974 |
+3,856 |
FT-SE 100(EURONEXT) |
Jun14 |
140408 |
6543.00 |
6568.50 |
6492.50 |
6529.00 |
-36.00 |
98,004 |
557,575 |
-5,589 |
Sep14 |
140408 |
6497.50 |
6497.50 |
6480.50 |
6480.50 |
-36.00 |
5 |
384 |
+0 |
Dec14 |
140408 |
6454.00 |
6454.00 |
6454.00 |
6454.00 |
-36.00 |
0 |
135 |
+0 |
Total Volume and Open Interest |
98,009 |
558,094 |
-5,589 |
SPI 200(SFE) |
Jun14 |
140408 |
5407.0 |
5423.0 |
5386.0 |
5404.0 |
-4.0 |
18,752 |
217,476 |
+1,002 |
Sep14 |
140408 |
5364.0 |
5370.0 |
5361.0 |
5361.0 |
-5.0 |
28 |
2,092 |
+27 |
Dec14 |
140408 |
5361.0 |
5361.0 |
5361.0 |
5361.0 |
-4.0 |
0 |
2,018 |
+0 |
Total Volume and Open Interest |
18,809 |
225,495 |
+965 |
FTSE MIB(ISE) |
Jun14 |
140408 |
21825.00 |
21825.00 |
21250.00 |
21413.00 |
-326.00 |
26,583 |
66,450 |
+14 |
Sep14 |
140408 |
21660.00 |
21660.00 |
21200.00 |
21356.00 |
-326.00 |
39 |
367 |
-2 |
Dec14 |
140408 |
21234.00 |
21234.00 |
21234.00 |
21234.00 |
-296.00 |
|
|
|
Total Volume and Open Interest |
26,622 |
66,817 |
+12 |
KOSPI 200(KFE) |
Jun14 |
140408 |
260.20 |
262.55 |
259.55 |
262.55 |
+2.10 |
151,564 |
110,386 |
+1,316 |
Sep14 |
140408 |
261.90 |
263.80 |
261.05 |
263.80 |
+1.95 |
48 |
1,569 |
+12 |
Dec14 |
140408 |
262.75 |
265.85 |
262.75 |
265.85 |
+2.10 |
2 |
425 |
+0 |
Total Volume and Open Interest |
151,614 |
112,430 |
+1,328 |
GSCI(CME) |
Apr14 |
140408 |
650.00 |
650.25 |
643.50 |
650.00 |
+7.00 |
405 |
8,407 |
-213 |
May14 |
140408 |
644.00 |
649.50 |
643.00 |
649.40 |
+6.95 |
192 |
552 |
+163 |
Jun14 |
140408 |
647.00 |
647.00 |
647.00 |
647.00 |
+7.00 |
|
|
|
Total Volume and Open Interest |
597 |
8,959 |
-50 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|