|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 15, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140415 |
1476.25 |
1509.25 |
1473.50 |
1501.25 |
+25.00 |
92,904 |
170,116 |
-15,309 |
Jul14 |
140415 |
1463.00 |
1493.75 |
1460.25 |
1487.50 |
+24.00 |
75,081 |
223,335 |
+18,578 |
Aug14 |
140415 |
1390.75 |
1415.25 |
1389.75 |
1409.50 |
+17.25 |
5,369 |
16,406 |
+1,357 |
Sep14 |
140415 |
1275.00 |
1294.75 |
1273.75 |
1290.50 |
+13.50 |
2,170 |
8,709 |
+28 |
Nov14 |
140415 |
1219.00 |
1235.00 |
1216.50 |
1229.00 |
+9.00 |
25,211 |
188,630 |
-1,475 |
Jan15 |
140415 |
1224.25 |
1239.00 |
1222.00 |
1234.00 |
+8.75 |
1,564 |
20,211 |
+620 |
Mar15 |
140415 |
1230.00 |
1243.50 |
1226.75 |
1238.25 |
+8.75 |
868 |
7,026 |
+32 |
May15 |
140415 |
1233.75 |
1246.00 |
1233.75 |
1242.00 |
+8.25 |
286 |
4,623 |
+49 |
Jul15 |
140415 |
1239.00 |
1251.00 |
1237.75 |
1247.25 |
+7.75 |
316 |
5,694 |
+142 |
Aug15 |
140415 |
1223.25 |
1223.25 |
1215.50 |
1223.25 |
+7.75 |
3 |
16 |
+0 |
Sep15 |
140415 |
1196.25 |
1196.25 |
1182.50 |
1196.25 |
+13.75 |
0 |
10 |
+0 |
Nov15 |
140415 |
1180.00 |
1195.00 |
1178.25 |
1190.75 |
+11.25 |
99 |
8,956 |
+25 |
Jan16 |
140415 |
1186.00 |
1191.75 |
1179.25 |
1191.75 |
+12.50 |
0 |
28 |
+0 |
Mar16 |
140415 |
1188.50 |
1188.50 |
1176.00 |
1188.50 |
+12.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
203,874 |
653,889 |
+4,047 |
Soybean Meal(CBOT) |
May14 |
140415 |
479.40 |
490.70 |
478.70 |
487.40 |
+8.30 |
43,354 |
88,957 |
-10,922 |
Jul14 |
140415 |
468.50 |
477.80 |
468.00 |
474.40 |
+5.80 |
35,726 |
119,161 |
+10,101 |
Aug14 |
140415 |
442.10 |
448.60 |
441.90 |
446.20 |
+3.80 |
3,343 |
18,795 |
-288 |
Sep14 |
140415 |
414.60 |
419.40 |
413.50 |
417.10 |
+2.50 |
1,131 |
7,649 |
+60 |
Oct14 |
140415 |
383.80 |
387.80 |
383.40 |
386.10 |
+2.00 |
843 |
10,281 |
+80 |
Dec14 |
140415 |
380.50 |
385.00 |
379.90 |
383.20 |
+2.20 |
7,192 |
59,388 |
+897 |
Jan15 |
140415 |
379.40 |
383.60 |
379.10 |
381.70 |
+1.90 |
640 |
5,359 |
+9 |
Mar15 |
140415 |
380.00 |
383.60 |
380.00 |
382.00 |
+1.40 |
370 |
6,831 |
+111 |
May15 |
140415 |
380.70 |
384.00 |
380.70 |
382.40 |
+1.20 |
217 |
3,656 |
+5 |
Jul15 |
140415 |
382.20 |
385.10 |
382.10 |
383.70 |
+1.30 |
106 |
3,536 |
+52 |
Total Volume and Open Interest |
92,971 |
325,134 |
+138 |
Soybean Oil(CBOT) |
May14 |
140415 |
42.28 |
43.07 |
42.10 |
42.83 |
+0.57 |
41,846 |
86,888 |
-4,803 |
Jul14 |
140415 |
42.51 |
43.27 |
42.29 |
43.05 |
+0.59 |
39,112 |
135,801 |
+5,507 |
Aug14 |
140415 |
42.26 |
43.11 |
42.14 |
42.90 |
+0.61 |
3,502 |
13,837 |
+671 |
Sep14 |
140415 |
41.97 |
42.83 |
41.90 |
42.66 |
+0.58 |
1,477 |
9,705 |
-44 |
Oct14 |
140415 |
41.60 |
42.47 |
41.53 |
42.24 |
+0.53 |
1,492 |
10,360 |
+132 |
Dec14 |
140415 |
41.82 |
42.61 |
41.62 |
42.32 |
+0.50 |
9,291 |
68,137 |
+683 |
Jan15 |
140415 |
41.90 |
42.59 |
41.78 |
42.39 |
+0.48 |
754 |
5,500 |
+153 |
Mar15 |
140415 |
42.09 |
42.70 |
41.98 |
42.54 |
+0.43 |
281 |
3,696 |
+68 |
May15 |
140415 |
42.19 |
42.78 |
42.19 |
42.69 |
+0.43 |
217 |
2,289 |
+12 |
Jul15 |
140415 |
42.78 |
43.00 |
42.42 |
42.83 |
+0.41 |
132 |
1,064 |
-27 |
Total Volume and Open Interest |
98,157 |
338,677 |
+2,391 |
Canola(WCE) |
May14 |
140415 |
464.9 |
472.0 |
463.6 |
470.9 |
+6.9 |
6,800 |
46,266 |
-1,737 |
Jul14 |
140415 |
473.9 |
480.9 |
472.6 |
479.9 |
+6.9 |
8,149 |
85,519 |
+2,678 |
Nov14 |
140415 |
488.5 |
495.7 |
487.2 |
494.8 |
+7.5 |
1,847 |
74,587 |
+335 |
Jan15 |
140415 |
497.1 |
502.5 |
497.1 |
501.7 |
+7.5 |
979 |
15,994 |
+114 |
Mar15 |
140415 |
503.9 |
508.5 |
503.9 |
508.3 |
+7.3 |
1,221 |
5,003 |
+208 |
Total Volume and Open Interest |
20,251 |
230,628 |
+2,186 |
Corn(CBOT) |
May14 |
140415 |
502.75 |
506.75 |
497.50 |
503.75 |
+0.75 |
147,245 |
307,968 |
-45,225 |
Jul14 |
140415 |
509.00 |
512.75 |
503.50 |
509.75 |
+0.50 |
127,882 |
457,051 |
+37,763 |
Sep14 |
140415 |
506.75 |
509.75 |
502.50 |
506.25 |
-0.50 |
28,074 |
161,112 |
+1,712 |
Dec14 |
140415 |
503.00 |
506.75 |
499.75 |
503.25 |
-0.25 |
38,807 |
377,492 |
+6,769 |
Mar15 |
140415 |
510.50 |
514.00 |
507.50 |
510.50 |
-0.50 |
2,371 |
52,858 |
+948 |
May15 |
140415 |
516.00 |
519.00 |
513.00 |
515.75 |
-0.75 |
405 |
9,293 |
-55 |
Jul15 |
140415 |
519.75 |
522.25 |
518.00 |
520.50 |
-0.75 |
359 |
12,091 |
+90 |
Sep15 |
140415 |
503.50 |
506.00 |
503.50 |
505.25 |
-0.75 |
8 |
1,241 |
+0 |
Dec15 |
140415 |
496.50 |
499.50 |
494.25 |
496.75 |
-0.75 |
764 |
36,185 |
+171 |
Mar16 |
140415 |
503.00 |
504.00 |
503.00 |
503.00 |
-0.50 |
16 |
442 |
+11 |
Total Volume and Open Interest |
345,941 |
1,418,244 |
+2,183 |
Wheat(CBOT) |
May14 |
140415 |
678.00 |
702.75 |
673.75 |
701.75 |
+23.00 |
51,697 |
101,821 |
-8,168 |
Jul14 |
140415 |
686.00 |
711.00 |
682.00 |
709.75 |
+23.00 |
42,487 |
165,285 |
+9,165 |
Sep14 |
140415 |
693.25 |
720.25 |
691.75 |
718.75 |
+22.50 |
3,159 |
43,868 |
+167 |
Dec14 |
140415 |
706.00 |
732.75 |
704.25 |
731.50 |
+22.50 |
5,139 |
50,086 |
-838 |
Mar15 |
140415 |
719.50 |
744.00 |
716.75 |
743.50 |
+22.50 |
909 |
14,219 |
+180 |
May15 |
140415 |
728.50 |
749.00 |
723.25 |
749.00 |
+21.25 |
171 |
1,291 |
+83 |
Total Volume and Open Interest |
103,765 |
382,764 |
+621 |
Wheat(KCBT) |
May14 |
140415 |
741.50 |
766.50 |
736.00 |
765.50 |
+23.50 |
16,409 |
31,369 |
-4,659 |
Jul14 |
140415 |
748.25 |
772.50 |
742.00 |
771.50 |
+23.25 |
15,546 |
69,608 |
+5,679 |
Sep14 |
140415 |
754.25 |
778.00 |
749.50 |
777.25 |
+22.00 |
1,499 |
16,896 |
+534 |
Dec14 |
140415 |
764.00 |
787.25 |
760.75 |
786.75 |
+21.75 |
1,472 |
24,164 |
+302 |
Mar15 |
140415 |
769.50 |
790.75 |
765.00 |
790.75 |
+21.50 |
346 |
1,990 |
-15 |
May15 |
140415 |
782.50 |
785.75 |
767.00 |
785.75 |
+18.75 |
73 |
219 |
+11 |
Total Volume and Open Interest |
35,367 |
145,645 |
+1,855 |
Wheat(MGE) |
May14 |
140415 |
718.00 |
739.50 |
714.00 |
738.50 |
+21.25 |
3,495 |
15,585 |
-1,606 |
Jul14 |
140415 |
725.25 |
748.00 |
722.00 |
747.25 |
+21.50 |
3,461 |
27,857 |
+1,412 |
Sep14 |
140415 |
731.25 |
753.50 |
730.75 |
753.25 |
+21.50 |
873 |
12,785 |
+222 |
Dec14 |
140415 |
743.00 |
764.00 |
741.00 |
763.75 |
+20.50 |
571 |
12,558 |
+20 |
Mar15 |
140415 |
751.25 |
772.25 |
747.50 |
771.50 |
+20.50 |
39 |
3,819 |
+15 |
Total Volume and Open Interest |
8,446 |
73,128 |
+70 |
Oats(CBOT) |
May14 |
140415 |
403.00 |
405.50 |
395.00 |
399.00 |
-4.50 |
535 |
3,014 |
-186 |
Jul14 |
140415 |
354.50 |
359.50 |
344.25 |
352.25 |
-5.25 |
315 |
3,623 |
+202 |
Sep14 |
140415 |
336.25 |
341.25 |
336.25 |
341.25 |
+0.75 |
2 |
121 |
-2 |
Dec14 |
140415 |
330.00 |
333.75 |
329.25 |
332.50 |
+0.25 |
74 |
1,977 |
+19 |
Total Volume and Open Interest |
927 |
8,804 |
+34 |
Rough Rice(CBOT) |
May14 |
140415 |
15.49 |
15.51 |
15.37 |
15.41 |
-0.01 |
692 |
3,984 |
-328 |
Jul14 |
140415 |
15.44 |
15.45 |
15.35 |
15.43 |
-0.01 |
506 |
3,075 |
+97 |
Sep14 |
140415 |
14.28 |
14.34 |
14.27 |
14.32 |
+0.01 |
14 |
1,286 |
+7 |
Nov14 |
140415 |
14.35 |
14.37 |
14.35 |
14.36 |
+0.01 |
15 |
377 |
+15 |
Total Volume and Open Interest |
1,227 |
8,723 |
-209 |
Live Cattle(CME) |
Apr14 |
140415 |
145.400 |
145.400 |
144.600 |
145.285 |
-0.065 |
4,316 |
22,053 |
-1,343 |
Jun14 |
140415 |
135.900 |
135.950 |
135.050 |
135.435 |
-0.465 |
17,695 |
181,075 |
+611 |
Aug14 |
140415 |
133.825 |
133.850 |
132.950 |
133.400 |
-0.535 |
7,110 |
75,464 |
+533 |
Oct14 |
140415 |
138.130 |
138.130 |
137.350 |
137.450 |
-0.750 |
4,551 |
41,784 |
+566 |
Dec14 |
140415 |
140.050 |
140.130 |
139.485 |
139.850 |
-0.435 |
2,376 |
21,903 |
+149 |
Feb15 |
140415 |
140.950 |
140.950 |
140.500 |
140.900 |
-0.350 |
811 |
8,017 |
+350 |
Total Volume and Open Interest |
37,142 |
354,297 |
+984 |
Feeder Cattle(CME) |
Apr14 |
140415 |
179.935 |
179.935 |
179.000 |
179.235 |
-0.765 |
1,240 |
2,863 |
-36 |
May14 |
140415 |
180.450 |
180.450 |
179.080 |
179.785 |
-0.650 |
3,139 |
15,753 |
-908 |
Aug14 |
140415 |
182.700 |
182.800 |
181.700 |
182.580 |
-0.205 |
3,320 |
19,512 |
+453 |
Sep14 |
140415 |
182.350 |
182.380 |
181.500 |
182.150 |
-0.480 |
508 |
3,010 |
+73 |
Oct14 |
140415 |
182.050 |
182.050 |
181.000 |
181.900 |
-0.150 |
294 |
2,818 |
+30 |
Nov14 |
140415 |
181.130 |
181.500 |
180.650 |
181.435 |
-0.300 |
331 |
1,702 |
+182 |
Jan15 |
140415 |
177.750 |
178.000 |
177.550 |
177.735 |
-0.015 |
26 |
462 |
+6 |
Total Volume and Open Interest |
8,860 |
46,198 |
-200 |
Lean Hogs(CME) |
May14 |
140415 |
121.680 |
123.000 |
119.730 |
121.500 |
-0.180 |
268 |
3,974 |
-4 |
Jun14 |
140415 |
122.700 |
124.680 |
121.200 |
122.535 |
-0.115 |
11,327 |
98,173 |
+91 |
Jul14 |
140415 |
119.785 |
121.830 |
118.700 |
119.980 |
+0.480 |
1,806 |
27,294 |
+40 |
Aug14 |
140415 |
118.430 |
120.800 |
117.450 |
118.580 |
+0.350 |
3,585 |
40,389 |
+32 |
Oct14 |
140415 |
99.850 |
100.580 |
98.035 |
98.900 |
-0.950 |
3,440 |
38,648 |
+25 |
Dec14 |
140415 |
89.750 |
90.000 |
88.300 |
88.700 |
-1.150 |
1,762 |
29,135 |
+76 |
Feb15 |
140415 |
86.650 |
86.850 |
85.800 |
86.850 |
-0.050 |
224 |
10,092 |
-10 |
Apr15 |
140415 |
86.400 |
86.650 |
85.600 |
85.850 |
-0.400 |
46 |
6,045 |
+23 |
Total Volume and Open Interest |
24,425 |
270,692 |
-882 |
Class III Milk(CME) |
Apr14 |
140415 |
24.08 |
24.16 |
24.05 |
24.11 |
+0.02 |
73 |
4,974 |
-15 |
May14 |
140415 |
22.09 |
22.35 |
21.76 |
21.81 |
-0.22 |
286 |
4,737 |
+18 |
Jun14 |
140415 |
20.36 |
20.60 |
20.24 |
20.28 |
-0.08 |
232 |
4,208 |
-25 |
Jul14 |
140415 |
19.51 |
19.60 |
19.37 |
19.41 |
-0.09 |
107 |
2,908 |
-33 |
Aug14 |
140415 |
19.42 |
19.47 |
19.25 |
19.32 |
-0.07 |
96 |
2,343 |
-32 |
Total Volume and Open Interest |
1,291 |
28,364 |
+104 |
Cocoa(ICE) |
May14 |
140415 |
2984 |
2984 |
2935 |
2951 |
-28 |
8,258 |
9,218 |
-6,284 |
Jul14 |
140415 |
2996 |
3006 |
2967 |
2981 |
-15 |
15,284 |
105,613 |
+17 |
Sep14 |
140415 |
3009 |
3015 |
2978 |
2990 |
-17 |
2,588 |
35,073 |
+217 |
Dec14 |
140415 |
3008 |
3019 |
2984 |
2996 |
-17 |
805 |
31,314 |
+110 |
Mar15 |
140415 |
3016 |
3018 |
2991 |
3003 |
-16 |
703 |
17,364 |
+443 |
May15 |
140415 |
2994 |
2998 |
2994 |
2998 |
-15 |
76 |
3,520 |
+52 |
Jul15 |
140415 |
2990 |
2990 |
2990 |
2990 |
-14 |
11 |
2,447 |
+6 |
Total Volume and Open Interest |
27,726 |
205,458 |
-5,439 |
Coffee "C"(ICE) |
May14 |
140415 |
205.85 |
207.40 |
191.65 |
192.15 |
-12.70 |
24,237 |
25,022 |
-11,916 |
Jul14 |
140415 |
208.00 |
210.00 |
194.50 |
195.05 |
-12.35 |
20,961 |
71,395 |
+5,945 |
Sep14 |
140415 |
210.00 |
211.80 |
196.65 |
197.10 |
-12.40 |
4,548 |
24,456 |
+675 |
Dec14 |
140415 |
212.45 |
214.50 |
199.15 |
199.65 |
-12.40 |
2,581 |
18,500 |
+482 |
Mar15 |
140415 |
214.50 |
216.40 |
201.90 |
201.90 |
-12.30 |
547 |
9,354 |
+44 |
May15 |
140415 |
215.00 |
216.75 |
202.75 |
202.75 |
-12.00 |
251 |
3,358 |
-27 |
Total Volume and Open Interest |
53,635 |
159,916 |
-4,779 |
Orange Juice(ICE) |
May14 |
140415 |
162.95 |
166.50 |
162.50 |
164.45 |
+1.30 |
1,385 |
10,657 |
-253 |
Jul14 |
140415 |
161.45 |
164.25 |
160.25 |
162.40 |
+1.35 |
1,271 |
6,489 |
+360 |
Sep14 |
140415 |
159.15 |
161.50 |
159.15 |
159.60 |
+0.50 |
41 |
910 |
+19 |
Nov14 |
140415 |
159.95 |
162.10 |
159.60 |
160.00 |
+0.65 |
14 |
492 |
+12 |
Jan15 |
140415 |
160.35 |
161.50 |
159.65 |
159.65 |
+0.30 |
26 |
106 |
+3 |
Mar15 |
140415 |
159.75 |
159.75 |
159.75 |
159.75 |
+0.30 |
|
|
|
Total Volume and Open Interest |
2,737 |
18,654 |
+141 |
Sugar #11(ICE) |
May14 |
140415 |
16.59 |
16.73 |
16.50 |
16.56 |
-0.03 |
76,814 |
154,886 |
-27,460 |
Jul14 |
140415 |
17.34 |
17.53 |
17.31 |
17.47 |
+0.15 |
65,137 |
334,102 |
+24,746 |
Oct14 |
140415 |
17.96 |
18.17 |
17.96 |
18.10 |
+0.14 |
13,451 |
147,420 |
+4,065 |
Mar15 |
140415 |
18.75 |
18.94 |
18.74 |
18.88 |
+0.13 |
4,672 |
91,063 |
+1,621 |
May15 |
140415 |
18.66 |
18.81 |
18.66 |
18.77 |
+0.12 |
1,231 |
21,389 |
+317 |
Jul15 |
140415 |
18.55 |
18.64 |
18.55 |
18.60 |
+0.11 |
960 |
19,586 |
+106 |
Oct15 |
140415 |
18.63 |
18.75 |
18.63 |
18.69 |
+0.07 |
134 |
15,650 |
+25 |
Mar16 |
140415 |
19.00 |
19.13 |
19.00 |
19.03 |
+0.03 |
50 |
9,612 |
-11 |
Total Volume and Open Interest |
162,622 |
801,418 |
+3,490 |
London Cocoa(LCE) |
May14 |
140415 |
1868 |
1875 |
1859 |
1860 |
-10 |
4,300 |
73,703 |
-662 |
Jul14 |
140415 |
1875 |
1882 |
1865 |
1868 |
-10 |
6,216 |
66,980 |
+576 |
Sep14 |
140415 |
1879 |
1883 |
1867 |
1869 |
-10 |
2,103 |
40,515 |
+1,581 |
Dec14 |
140415 |
1868 |
1874 |
1860 |
1861 |
-9 |
2,368 |
45,397 |
+636 |
Mar15 |
140415 |
1858 |
1865 |
1852 |
1852 |
-9 |
856 |
48,427 |
-52 |
May15 |
140415 |
1849 |
1857 |
1844 |
1844 |
-9 |
53 |
9,206 |
+0 |
Jul15 |
140415 |
1846 |
1853 |
1840 |
1840 |
-7 |
9 |
661 |
+0 |
Total Volume and Open Interest |
15,905 |
285,746 |
+2,104 |
London Sugar(LCE) |
Aug14 |
140415 |
463.20 |
468.50 |
462.80 |
467.40 |
+3.70 |
7,800 |
34,407 |
+2,263 |
Oct14 |
140415 |
471.80 |
477.20 |
471.80 |
476.30 |
+3.70 |
1,516 |
17,170 |
-19 |
Dec14 |
140415 |
484.10 |
488.20 |
484.10 |
487.30 |
+3.20 |
389 |
7,067 |
+22 |
Mar15 |
140415 |
497.00 |
500.10 |
496.50 |
499.60 |
+3.60 |
147 |
5,687 |
+2 |
May15 |
140415 |
503.10 |
505.00 |
502.80 |
504.20 |
+2.80 |
32 |
2,171 |
+1 |
Total Volume and Open Interest |
18,875 |
76,894 |
-1,481 |
Cotton(ICE) |
May14 |
140415 |
91.00 |
91.58 |
89.14 |
89.92 |
-0.99 |
16,229 |
34,949 |
-14,041 |
Jul14 |
140415 |
92.28 |
92.69 |
90.51 |
91.29 |
-0.99 |
14,989 |
87,672 |
+7,023 |
Oct14 |
140415 |
81.85 |
81.85 |
81.37 |
81.66 |
-0.73 |
0 |
74 |
+0 |
Dec14 |
140415 |
81.30 |
81.69 |
80.76 |
80.90 |
-0.47 |
7,845 |
50,053 |
+2,360 |
Mar15 |
140415 |
81.12 |
81.45 |
80.50 |
80.66 |
-0.46 |
391 |
3,752 |
+240 |
May15 |
140415 |
80.76 |
80.76 |
80.76 |
80.76 |
-0.50 |
58 |
378 |
+35 |
Total Volume and Open Interest |
39,561 |
177,939 |
-4,354 |
Lumber(CME) |
May14 |
140415 |
323.2 |
325.7 |
321.4 |
324.2 |
+0.7 |
402 |
2,453 |
-292 |
Jul14 |
140415 |
317.4 |
321.5 |
317.1 |
319.6 |
+3.7 |
278 |
2,145 |
+63 |
Sep14 |
140415 |
327.9 |
328.0 |
326.3 |
328.0 |
-1.0 |
36 |
240 |
+22 |
Nov14 |
140415 |
324.0 |
324.0 |
324.0 |
324.0 |
+1.0 |
16 |
81 |
+6 |
Total Volume and Open Interest |
732 |
4,920 |
-201 |
Crude Oil(NYM) |
May14 |
140415 |
103.60 |
104.05 |
102.91 |
103.75 |
-0.30 |
261,915 |
191,003 |
-18,513 |
Jun14 |
140415 |
102.83 |
103.25 |
102.17 |
103.00 |
-0.21 |
154,464 |
300,312 |
+2,779 |
Jul14 |
140415 |
101.92 |
102.33 |
101.33 |
102.11 |
-0.19 |
57,034 |
156,338 |
+4,142 |
Aug14 |
140415 |
100.95 |
101.32 |
100.40 |
101.12 |
-0.18 |
31,544 |
85,151 |
+2,986 |
Sep14 |
140415 |
99.92 |
100.28 |
99.49 |
100.07 |
-0.18 |
36,888 |
97,353 |
+2,742 |
Oct14 |
140415 |
98.86 |
99.13 |
98.45 |
99.00 |
-0.19 |
8,572 |
57,866 |
+422 |
Nov14 |
140415 |
97.64 |
98.12 |
97.64 |
98.00 |
-0.18 |
6,818 |
40,339 |
-365 |
Dec14 |
140415 |
97.04 |
97.27 |
96.57 |
97.06 |
-0.16 |
45,356 |
206,667 |
-537 |
Jan15 |
140415 |
95.75 |
96.20 |
95.70 |
96.10 |
-0.14 |
5,253 |
47,856 |
+770 |
Feb15 |
140415 |
94.96 |
95.30 |
94.75 |
95.17 |
-0.12 |
2,665 |
26,935 |
+168 |
Mar15 |
140415 |
94.05 |
94.43 |
93.95 |
94.33 |
-0.10 |
6,021 |
41,091 |
+1,351 |
Apr15 |
140415 |
93.29 |
93.68 |
93.28 |
93.56 |
-0.09 |
934 |
17,926 |
+215 |
May15 |
140415 |
92.92 |
92.92 |
92.92 |
92.92 |
-0.08 |
936 |
17,939 |
+123 |
Jun15 |
140415 |
92.00 |
92.46 |
92.00 |
92.33 |
-0.06 |
8,075 |
56,927 |
+493 |
Jul15 |
140415 |
91.48 |
91.63 |
91.43 |
91.63 |
-0.05 |
737 |
18,163 |
-47 |
Aug15 |
140415 |
90.96 |
90.96 |
90.96 |
90.96 |
-0.05 |
278 |
12,758 |
+78 |
Total Volume and Open Interest |
644,537 |
1,686,163 |
-2,338 |
e-miNY Crude Oil(NYM) |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140415 |
103.600 |
104.025 |
102.900 |
103.750 |
-0.300 |
4,869 |
3,398 |
+87 |
Jun14 |
140415 |
102.800 |
103.200 |
102.175 |
103.000 |
-0.200 |
374 |
1,780 |
+108 |
Jul14 |
140415 |
101.825 |
102.250 |
101.550 |
102.100 |
-0.200 |
132 |
766 |
-26 |
Aug14 |
140415 |
100.650 |
101.125 |
100.650 |
101.125 |
-0.175 |
65 |
581 |
+48 |
Sep14 |
140415 |
100.075 |
100.075 |
100.075 |
100.075 |
-0.175 |
9 |
83 |
+9 |
Oct14 |
140415 |
99.000 |
99.000 |
99.000 |
99.000 |
-0.200 |
0 |
334 |
+0 |
Nov14 |
140415 |
98.000 |
98.000 |
98.000 |
98.000 |
-0.175 |
2 |
114 |
-2 |
Dec14 |
140415 |
97.150 |
97.150 |
96.950 |
97.050 |
-0.175 |
3 |
210 |
+2 |
Jan15 |
140415 |
96.100 |
96.100 |
96.100 |
96.100 |
-0.150 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,454 |
7,346 |
+226 |
Heating Oil(NYM) |
May14 |
140415 |
297.74 |
299.77 |
296.67 |
298.70 |
+0.79 |
49,261 |
60,116 |
-2,490 |
Jun14 |
140415 |
296.96 |
298.88 |
295.93 |
297.88 |
+0.77 |
25,977 |
54,576 |
+3,634 |
Jul14 |
140415 |
296.44 |
298.04 |
295.40 |
297.26 |
+0.68 |
12,884 |
35,224 |
+3,155 |
Aug14 |
140415 |
296.02 |
297.55 |
294.99 |
296.79 |
+0.64 |
7,032 |
18,107 |
+442 |
Sep14 |
140415 |
295.43 |
297.26 |
295.09 |
296.53 |
+0.59 |
5,827 |
18,661 |
+1,102 |
Oct14 |
140415 |
295.17 |
296.34 |
294.95 |
296.29 |
+0.56 |
1,623 |
7,751 |
+136 |
Nov14 |
140415 |
295.14 |
296.84 |
294.79 |
296.09 |
+0.52 |
1,088 |
6,454 |
+69 |
Dec14 |
140415 |
295.07 |
296.75 |
294.31 |
295.84 |
+0.47 |
3,723 |
28,685 |
+185 |
Jan15 |
140415 |
294.76 |
295.53 |
294.35 |
295.53 |
+0.42 |
537 |
7,307 |
+27 |
Feb15 |
140415 |
294.20 |
295.25 |
294.20 |
294.43 |
+0.36 |
56 |
2,976 |
+18 |
Mar15 |
140415 |
292.80 |
292.80 |
292.58 |
292.78 |
+0.31 |
339 |
3,344 |
-171 |
Apr15 |
140415 |
290.83 |
290.83 |
290.83 |
290.83 |
+0.23 |
332 |
2,588 |
+254 |
May15 |
140415 |
289.58 |
289.75 |
289.29 |
289.29 |
+0.15 |
80 |
1,927 |
-15 |
Jun15 |
140415 |
287.64 |
288.69 |
287.21 |
287.89 |
+0.11 |
269 |
6,929 |
+96 |
Total Volume and Open Interest |
109,297 |
264,290 |
+6,501 |
Gasoline(NYMEX) |
May14 |
140415 |
302.80 |
305.14 |
301.00 |
304.21 |
+0.37 |
73,281 |
72,840 |
-9,331 |
Jun14 |
140415 |
299.49 |
301.88 |
298.07 |
301.11 |
+0.80 |
62,580 |
84,606 |
+2,835 |
Jul14 |
140415 |
296.17 |
298.12 |
294.59 |
297.39 |
+0.89 |
35,079 |
47,455 |
+1,807 |
Aug14 |
140415 |
291.79 |
293.96 |
290.64 |
293.38 |
+0.95 |
16,527 |
26,801 |
-743 |
Sep14 |
140415 |
287.41 |
289.31 |
286.43 |
288.85 |
+0.93 |
11,814 |
22,915 |
-189 |
Oct14 |
140415 |
270.62 |
272.81 |
270.08 |
272.34 |
+0.83 |
5,232 |
16,364 |
+663 |
Nov14 |
140415 |
266.54 |
268.50 |
266.01 |
267.91 |
+0.65 |
2,604 |
8,973 |
+283 |
Dec14 |
140415 |
264.17 |
265.57 |
263.15 |
265.00 |
+0.53 |
4,355 |
17,150 |
+1,161 |
Jan15 |
140415 |
261.93 |
263.80 |
261.59 |
263.45 |
+0.45 |
798 |
5,052 |
+508 |
Feb15 |
140415 |
262.18 |
263.12 |
262.06 |
263.12 |
+0.45 |
453 |
1,314 |
+123 |
Total Volume and Open Interest |
213,321 |
307,369 |
-2,623 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140415 |
304.20 |
304.20 |
304.20 |
304.20 |
+0.40 |
0 |
1 |
+0 |
Jun14 |
140415 |
301.10 |
301.11 |
301.10 |
301.10 |
+0.80 |
|
|
|
Jul14 |
140415 |
297.40 |
297.40 |
297.39 |
297.40 |
+0.90 |
|
|
|
Aug14 |
140415 |
293.40 |
293.40 |
293.38 |
293.40 |
+1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May14 |
140415 |
4.575 |
4.633 |
4.511 |
4.567 |
+0.007 |
113,996 |
141,912 |
-32,415 |
Jun14 |
140415 |
4.595 |
4.650 |
4.534 |
4.587 |
+0.005 |
64,549 |
132,574 |
+11,841 |
Jul14 |
140415 |
4.633 |
4.683 |
4.571 |
4.625 |
+0.005 |
53,938 |
164,587 |
+7,388 |
Aug14 |
140415 |
4.615 |
4.681 |
4.591 |
4.624 |
+0.005 |
13,495 |
55,337 |
-5 |
Sep14 |
140415 |
4.608 |
4.657 |
4.555 |
4.602 |
+0.004 |
16,992 |
53,017 |
+4,605 |
Oct14 |
140415 |
4.603 |
4.665 |
4.569 |
4.612 |
+0.006 |
15,806 |
120,955 |
-125 |
Nov14 |
140415 |
4.658 |
4.705 |
4.603 |
4.653 |
+0.005 |
3,437 |
39,433 |
+417 |
Dec14 |
140415 |
4.750 |
4.810 |
4.703 |
4.759 |
+0.003 |
6,204 |
53,610 |
-1,139 |
Jan15 |
140415 |
4.823 |
4.885 |
4.783 |
4.831 |
+0.001 |
7,644 |
65,564 |
-598 |
Feb15 |
140415 |
4.757 |
4.835 |
4.746 |
4.787 |
unch |
1,733 |
27,465 |
-310 |
Mar15 |
140415 |
4.666 |
4.710 |
4.636 |
4.673 |
-0.003 |
5,823 |
49,834 |
+1,284 |
Apr15 |
140415 |
4.166 |
4.215 |
4.152 |
4.192 |
-0.007 |
3,271 |
63,672 |
+981 |
May15 |
140415 |
4.120 |
4.170 |
4.120 |
4.149 |
-0.007 |
365 |
22,202 |
-49 |
Jun15 |
140415 |
4.132 |
4.180 |
4.132 |
4.162 |
-0.007 |
96 |
14,740 |
-4 |
Jul15 |
140415 |
4.155 |
4.202 |
4.155 |
4.184 |
-0.007 |
88 |
8,140 |
+71 |
Aug15 |
140415 |
4.153 |
4.195 |
4.153 |
4.176 |
-0.007 |
84 |
11,889 |
+20 |
Total Volume and Open Interest |
309,625 |
1,123,460 |
-6,768 |
Brent Crude Oil(ICE) |
May14 |
140415 |
108.92 |
109.11 |
108.27 |
108.74 |
-0.33 |
105,397 |
58,106 |
-27,541 |
Jun14 |
140415 |
108.83 |
109.75 |
108.33 |
109.36 |
+0.29 |
185,294 |
292,976 |
+12,820 |
Jul14 |
140415 |
108.56 |
109.39 |
108.08 |
109.03 |
+0.24 |
65,024 |
201,242 |
+12,254 |
Aug14 |
140415 |
108.11 |
108.86 |
107.65 |
108.53 |
+0.21 |
23,064 |
111,708 |
+864 |
Sep14 |
140415 |
107.53 |
108.20 |
107.06 |
107.89 |
+0.20 |
20,412 |
119,485 |
+835 |
Oct14 |
140415 |
106.94 |
107.60 |
106.52 |
107.31 |
+0.20 |
11,263 |
66,219 |
+2,482 |
Nov14 |
140415 |
106.42 |
107.03 |
106.05 |
106.79 |
+0.19 |
7,881 |
45,502 |
+401 |
Dec14 |
140415 |
105.96 |
106.59 |
105.58 |
106.29 |
+0.17 |
43,830 |
184,872 |
+929 |
Jan15 |
140415 |
105.40 |
106.02 |
105.27 |
105.85 |
+0.16 |
1,950 |
35,458 |
-10 |
Feb15 |
140415 |
105.42 |
105.42 |
105.42 |
105.42 |
+0.15 |
1,206 |
23,030 |
+64 |
Mar15 |
140415 |
104.60 |
104.99 |
104.60 |
104.99 |
+0.14 |
3,394 |
31,202 |
+436 |
Apr15 |
140415 |
104.57 |
104.57 |
104.57 |
104.57 |
+0.14 |
921 |
16,593 |
-147 |
May15 |
140415 |
104.11 |
104.11 |
104.11 |
104.11 |
+0.14 |
2,146 |
13,830 |
-158 |
Jun15 |
140415 |
103.21 |
103.87 |
103.13 |
103.63 |
+0.13 |
9,362 |
68,238 |
+261 |
Total Volume and Open Interest |
499,210 |
1,526,152 |
+5,299 |
Gas Oil(ICE) |
May14 |
140415 |
914.00 |
922.00 |
912.50 |
917.75 |
+7.75 |
58,257 |
89,960 |
+737 |
Jun14 |
140415 |
913.00 |
919.50 |
910.25 |
915.25 |
+7.75 |
54,581 |
120,602 |
+5,420 |
Jul14 |
140415 |
911.25 |
916.50 |
908.25 |
913.00 |
+7.50 |
21,215 |
42,427 |
+2,241 |
Aug14 |
140415 |
910.00 |
914.00 |
907.25 |
911.50 |
+7.25 |
11,710 |
31,771 |
+159 |
Sep14 |
140415 |
909.00 |
913.75 |
906.50 |
910.75 |
+7.25 |
9,649 |
37,806 |
-6 |
Oct14 |
140415 |
908.00 |
912.25 |
905.50 |
909.50 |
+6.75 |
3,603 |
23,996 |
-157 |
Nov14 |
140415 |
906.00 |
909.50 |
903.75 |
907.50 |
+6.25 |
3,616 |
20,303 |
+206 |
Dec14 |
140415 |
903.75 |
908.00 |
900.75 |
905.00 |
+6.00 |
11,863 |
75,566 |
+1,922 |
Jan15 |
140415 |
900.00 |
902.00 |
897.75 |
901.50 |
+5.25 |
446 |
12,893 |
+160 |
Total Volume and Open Interest |
174,940 |
455,324 |
+10,682 |
Ethanol(CBOT) |
Apr14 |
140403 |
3.000 |
3.000 |
2.700 |
2.700 |
-0.500 |
81 |
93 |
-43 |
May14 |
140415 |
2.287 |
2.287 |
2.247 |
2.265 |
-0.077 |
203 |
1,101 |
-5 |
Jun14 |
140415 |
2.150 |
2.160 |
2.142 |
2.142 |
-0.055 |
144 |
1,253 |
+51 |
Jul14 |
140415 |
2.091 |
2.109 |
2.077 |
2.077 |
-0.055 |
71 |
984 |
+31 |
Aug14 |
140415 |
2.049 |
2.055 |
2.032 |
2.046 |
-0.030 |
38 |
972 |
+14 |
Sep14 |
140415 |
1.999 |
2.003 |
1.997 |
1.999 |
-0.031 |
27 |
599 |
-14 |
Oct14 |
140415 |
1.975 |
1.975 |
1.963 |
1.968 |
-0.024 |
48 |
489 |
-1 |
Nov14 |
140415 |
1.935 |
1.935 |
1.935 |
1.935 |
-0.009 |
24 |
324 |
-9 |
Total Volume and Open Interest |
606 |
6,487 |
+91 |
WTI Crude Oil(ICE) |
May14 |
140415 |
103.43 |
104.04 |
102.94 |
103.75 |
-0.30 |
34,511 |
53,798 |
-2,785 |
Jun14 |
140415 |
102.71 |
103.23 |
102.21 |
103.00 |
-0.21 |
34,446 |
112,973 |
+1,366 |
Jul14 |
140415 |
101.71 |
102.31 |
101.40 |
102.11 |
-0.19 |
13,137 |
34,912 |
-52 |
Aug14 |
140415 |
100.84 |
101.28 |
100.48 |
101.12 |
-0.18 |
6,131 |
19,806 |
+11 |
Sep14 |
140415 |
99.85 |
100.25 |
99.53 |
100.07 |
-0.18 |
6,198 |
29,593 |
-422 |
Oct14 |
140415 |
98.84 |
99.19 |
98.51 |
99.00 |
-0.19 |
1,854 |
11,775 |
+79 |
Nov14 |
140415 |
97.85 |
98.17 |
97.56 |
98.00 |
-0.18 |
1,265 |
11,979 |
+60 |
Dec14 |
140415 |
96.83 |
97.24 |
96.66 |
97.06 |
-0.16 |
10,054 |
96,119 |
+1,140 |
Jan15 |
140415 |
96.10 |
96.10 |
96.10 |
96.10 |
-0.14 |
238 |
8,653 |
-60 |
Feb15 |
140415 |
95.17 |
95.17 |
95.17 |
95.17 |
-0.12 |
198 |
2,999 |
+3 |
Mar15 |
140415 |
94.05 |
94.33 |
94.05 |
94.33 |
-0.10 |
301 |
9,246 |
+63 |
Apr15 |
140415 |
93.50 |
93.56 |
93.50 |
93.56 |
-0.09 |
123 |
792 |
+16 |
May15 |
140415 |
92.92 |
92.92 |
92.92 |
92.92 |
-0.08 |
99 |
1,095 |
+21 |
Jun15 |
140415 |
92.30 |
92.47 |
92.30 |
92.33 |
-0.06 |
480 |
27,663 |
+72 |
Jul15 |
140415 |
91.63 |
91.63 |
91.63 |
91.63 |
-0.05 |
12 |
1,278 |
+8 |
Aug15 |
140415 |
90.96 |
90.96 |
90.96 |
90.96 |
-0.05 |
7 |
946 |
+2 |
Total Volume and Open Interest |
112,687 |
557,614 |
-353 |
US Dollar Index(ICE) |
Jun14 |
140415 |
79.850 |
79.985 |
79.760 |
79.887 |
+0.082 |
12,801 |
51,669 |
-268 |
Sep14 |
140415 |
79.945 |
80.090 |
79.935 |
80.027 |
+0.077 |
118 |
983 |
+10 |
Dec14 |
140415 |
80.120 |
80.168 |
80.120 |
80.168 |
+0.078 |
6 |
154 |
-3 |
Total Volume and Open Interest |
12,925 |
52,824 |
-261 |
Australian Dollar(CME) |
Jun14 |
140415 |
93.78 |
93.84 |
92.97 |
93.15 |
-0.59 |
62,648 |
97,519 |
-124 |
Sep14 |
140415 |
93.20 |
93.21 |
92.40 |
92.57 |
-0.58 |
47 |
377 |
-7 |
Dec14 |
140415 |
92.10 |
92.56 |
91.92 |
91.98 |
-0.58 |
0 |
13 |
+0 |
Total Volume and Open Interest |
62,695 |
97,911 |
-131 |
British Pound(CME) |
Jun14 |
140415 |
167.17 |
167.45 |
166.40 |
167.12 |
-0.07 |
63,387 |
228,615 |
+143 |
Sep14 |
140415 |
167.06 |
167.30 |
166.65 |
167.00 |
-0.07 |
175 |
560 |
+65 |
Dec14 |
140415 |
166.86 |
166.93 |
166.86 |
166.86 |
-0.07 |
0 |
79 |
+0 |
Total Volume and Open Interest |
63,636 |
229,290 |
+222 |
Canadian Dollar(CME) |
Jun14 |
140415 |
91.07 |
91.10 |
90.66 |
90.94 |
-0.14 |
45,873 |
111,836 |
-1,043 |
Sep14 |
140415 |
90.86 |
90.88 |
90.47 |
90.74 |
-0.14 |
199 |
4,441 |
+68 |
Dec14 |
140415 |
90.55 |
90.68 |
90.50 |
90.54 |
-0.14 |
13 |
2,098 |
+13 |
Mar15 |
140415 |
90.34 |
90.48 |
90.34 |
90.34 |
-0.14 |
0 |
434 |
+0 |
Total Volume and Open Interest |
46,085 |
119,019 |
-962 |
Japanese Yen(CME) |
Jun14 |
140415 |
98.21 |
98.56 |
98.08 |
98.24 |
-0.11 |
126,425 |
168,516 |
-1,538 |
Sep14 |
140415 |
98.28 |
98.51 |
98.18 |
98.29 |
-0.11 |
85 |
795 |
+19 |
Dec14 |
140415 |
98.36 |
98.47 |
98.36 |
98.36 |
-0.11 |
5 |
80 |
+1 |
Total Volume and Open Interest |
126,515 |
169,448 |
-1,518 |
Swiss Franc(CME) |
Jun14 |
140415 |
113.69 |
113.90 |
113.45 |
113.64 |
-0.09 |
26,214 |
46,775 |
+1,151 |
Sep14 |
140415 |
113.73 |
113.87 |
113.60 |
113.73 |
-0.09 |
56 |
299 |
+47 |
Dec14 |
140415 |
113.85 |
113.94 |
113.85 |
113.85 |
-0.09 |
0 |
142 |
+0 |
Total Volume and Open Interest |
26,270 |
47,219 |
+1,198 |
EuroFX(CME) |
Jun14 |
140415 |
138.17 |
138.31 |
137.87 |
138.08 |
-0.11 |
108,887 |
262,058 |
+3,895 |
Sep14 |
140415 |
138.16 |
138.25 |
137.89 |
138.06 |
-0.11 |
232 |
8,129 |
+138 |
Dec14 |
140415 |
137.95 |
138.17 |
137.95 |
138.07 |
-0.10 |
5 |
330 |
+0 |
Total Volume and Open Interest |
109,130 |
270,770 |
+4,033 |
Mexican Peso(CME) |
Apr14 |
140414 |
766.00 |
766.00 |
766.00 |
766.00 |
+0.50 |
39 |
115 |
+0 |
May14 |
140415 |
762.00 |
765.00 |
762.00 |
762.00 |
-3.00 |
|
|
|
Total Volume and Open Interest |
32,165 |
131,566 |
-429 |
Brazilian Real(CME) |
May14 |
140415 |
449.20 |
450.00 |
444.70 |
445.00 |
-4.85 |
543 |
844 |
+67 |
Jun14 |
140415 |
445.50 |
446.05 |
440.95 |
441.30 |
-4.95 |
336 |
14,988 |
+238 |
Jul14 |
140415 |
437.50 |
442.60 |
437.50 |
437.60 |
-4.90 |
0 |
200 |
+0 |
Aug14 |
140415 |
433.85 |
438.80 |
433.85 |
433.85 |
-4.95 |
|
|
|
Total Volume and Open Interest |
879 |
22,545 |
+305 |
30-Year T-Bonds(CBOT) |
Jun14 |
140415 |
134~140 |
135~100 |
134~080 |
134~260 |
+0~100 |
322,080 |
733,602 |
+5,699 |
Sep14 |
140415 |
133~230 |
134~120 |
133~180 |
134~010 |
+0~110 |
141 |
172 |
+11 |
Dec14 |
140415 |
134~010 |
134~010 |
133~220 |
134~010 |
+0~110 |
|
|
|
Total Volume and Open Interest |
322,221 |
733,774 |
+5,710 |
10-Year T-Notes(CBOT) |
Jun14 |
140415 |
124~160 |
124~280 |
124~115 |
124~190 |
unch |
1,224,315 |
2,505,121 |
-19,876 |
Sep14 |
140415 |
123~170 |
123~285 |
123~170 |
123~220 |
+0~005 |
305 |
1,696 |
+19 |
Dec14 |
140415 |
123~215 |
123~215 |
123~210 |
123~215 |
+0~005 |
|
|
|
Total Volume and Open Interest |
1,224,620 |
2,506,817 |
-19,857 |
5-Year T-Notes(CBOT) |
Jun14 |
140415 |
119~174 |
119~220 |
119~134 |
119~166 |
-0~026 |
692,137 |
2,016,209 |
-49,460 |
Sep14 |
140415 |
118~240 |
118~264 |
118~204 |
118~226 |
-0~030 |
2,273 |
4,045 |
+1,793 |
Dec14 |
140415 |
118~226 |
118~256 |
118~226 |
118~226 |
-0~030 |
|
|
|
Total Volume and Open Interest |
694,410 |
2,020,254 |
-47,667 |
2 Year T-Notes(CBOT) |
Jun14 |
140415 |
109~302 |
109~306 |
109~292 |
109~302 |
-0~004 |
163,749 |
1,089,645 |
+19,042 |
Sep14 |
140415 |
109~210 |
109~216 |
109~210 |
109~210 |
-0~006 |
51 |
2,866 |
+50 |
Dec14 |
140415 |
109~210 |
109~216 |
109~210 |
109~210 |
-0~006 |
|
|
|
Total Volume and Open Interest |
163,800 |
1,092,511 |
+19,092 |
Eurodollars(CME) |
Jun14 |
140415 |
99.765 |
99.775 |
99.765 |
99.770 |
unch |
62,570 |
744,560 |
-7,662 |
Sep14 |
140415 |
99.755 |
99.760 |
99.750 |
99.755 |
unch |
81,718 |
708,433 |
+2,519 |
Dec14 |
140415 |
99.720 |
99.720 |
99.715 |
99.720 |
unch |
89,109 |
840,506 |
+3,342 |
Mar15 |
140415 |
99.630 |
99.635 |
99.620 |
99.630 |
unch |
143,481 |
1,031,904 |
+6,383 |
Jun15 |
140415 |
99.460 |
99.470 |
99.440 |
99.460 |
-0.005 |
253,706 |
1,012,712 |
-9,445 |
Sep15 |
140415 |
99.245 |
99.255 |
99.220 |
99.240 |
-0.010 |
209,871 |
963,194 |
+5,853 |
Dec15 |
140415 |
98.980 |
98.995 |
98.950 |
98.975 |
-0.020 |
325,835 |
1,246,243 |
+29,270 |
Mar16 |
140415 |
98.705 |
98.715 |
98.660 |
98.685 |
-0.030 |
222,539 |
853,608 |
-5,373 |
Jun16 |
140415 |
98.410 |
98.425 |
98.370 |
98.390 |
-0.040 |
264,254 |
741,600 |
-56,007 |
Sep16 |
140415 |
98.130 |
98.150 |
98.090 |
98.110 |
-0.040 |
169,268 |
431,942 |
-12,614 |
Dec16 |
140415 |
97.870 |
97.890 |
97.830 |
97.850 |
-0.040 |
181,019 |
570,626 |
-37,700 |
Mar17 |
140415 |
97.640 |
97.675 |
97.610 |
97.630 |
-0.035 |
125,368 |
413,580 |
-3,641 |
Jun17 |
140415 |
97.430 |
97.460 |
97.395 |
97.415 |
-0.035 |
81,080 |
252,578 |
+4,410 |
Sep17 |
140415 |
97.240 |
97.275 |
97.210 |
97.230 |
-0.030 |
42,984 |
180,076 |
-1,523 |
Dec17 |
140415 |
97.045 |
97.090 |
97.025 |
97.045 |
-0.025 |
38,478 |
211,245 |
+2,214 |
Mar18 |
140415 |
96.885 |
96.930 |
96.860 |
96.885 |
-0.020 |
28,255 |
129,318 |
+2,167 |
Jun18 |
140415 |
96.720 |
96.780 |
96.705 |
96.730 |
-0.015 |
22,717 |
124,170 |
+5,852 |
Sep18 |
140415 |
96.585 |
96.640 |
96.565 |
96.590 |
-0.010 |
10,498 |
52,374 |
+356 |
Total Volume and Open Interest |
2,392,868 |
1,077,969 |
+1,077,969 |
Ultra T-Bond(CBOT) |
Jun14 |
140415 |
146~15 |
147~24 |
146~05 |
147~04 |
+0~19 |
67,313 |
490,444 |
+2,408 |
Sep14 |
140415 |
145~27 |
145~27 |
145~08 |
145~27 |
+0~19 |
|
|
|
Dec14 |
140415 |
145~27 |
145~27 |
145~08 |
145~27 |
+0~19 |
|
|
|
Total Volume and Open Interest |
67,313 |
490,444 |
+2,408 |
30 Day Federal Funds(CBOT) |
Apr14 |
140415 |
99.918 |
99.920 |
99.918 |
99.918 |
-0.002 |
145 |
26,133 |
-23 |
May14 |
140415 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
5 |
20,258 |
-1 |
Jun14 |
140415 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
0 |
25,807 |
+0 |
Jul14 |
140415 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
90 |
22,832 |
+36 |
Aug14 |
140415 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
70 |
17,177 |
+13 |
Sep14 |
140415 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
352 |
17,083 |
+59 |
Total Volume and Open Interest |
10,790 |
316,438 |
+2,461 |
3-Mth Euro-Yen(CME) |
Jun14 |
140415 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140415 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140415 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140415 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140415 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140415 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140415 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140415 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140415 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140415 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140415 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140415 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140415 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140415 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140415 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140415 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140415 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140415 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140415 |
145.04 |
145.10 |
144.99 |
145.09 |
+0.05 |
1,075 |
18,487 |
-1,505 |
Sep14 |
140415 |
144.56 |
144.56 |
144.56 |
144.56 |
+0.05 |
0 |
4 |
+0 |
Dec14 |
140415 |
143.99 |
143.99 |
143.99 |
143.99 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,075 |
18,491 |
-1,505 |
Euro-Bund(EUREX) |
Jun14 |
140415 |
143.88 |
144.64 |
143.83 |
144.55 |
+0.67 |
715,800 |
1,111,067 |
+4,738 |
Sep14 |
140415 |
142.88 |
143.45 |
142.88 |
143.35 |
+0.65 |
25 |
381 |
+8 |
Dec14 |
140415 |
141.95 |
141.95 |
141.95 |
141.95 |
+0.67 |
0 |
2 |
+0 |
Total Volume and Open Interest |
715,825 |
1,111,450 |
+4,746 |
Euro-Bobl(EUREX) |
Jun14 |
140415 |
125.57 |
125.91 |
125.54 |
125.86 |
+0.31 |
496,183 |
931,274 |
-19,804 |
Sep14 |
140415 |
126.32 |
126.32 |
126.32 |
126.32 |
+0.31 |
0 |
6 |
+0 |
Dec14 |
140415 |
126.32 |
126.32 |
126.32 |
126.32 |
+0.31 |
|
|
|
Total Volume and Open Interest |
496,183 |
931,280 |
-19,804 |
3-Mth Euribor(EUREX) |
Jun14 |
140415 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.005 |
4 |
1,609 |
+0 |
Sep14 |
140415 |
99.745 |
99.750 |
99.745 |
99.750 |
+0.010 |
1 |
4,398 |
+1 |
Dec14 |
140415 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.015 |
0 |
2,529 |
+0 |
Total Volume and Open Interest |
218 |
30,458 |
+200 |
Long Gilt(LIFFE) |
Jun14 |
140415 |
110~21 |
111~00 |
110~11 |
110~28 |
+0~11 |
115,578 |
371,213 |
+11,133 |
Sep14 |
140415 |
110~01 |
110~01 |
110~01 |
110~01 |
+0~11 |
|
|
|
Total Volume and Open Interest |
115,578 |
371,213 |
+11,133 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140415 |
99.46 |
99.47 |
99.46 |
99.47 |
+0.01 |
22,702 |
399,859 |
+345 |
Sep14 |
140415 |
99.42 |
99.43 |
99.41 |
99.42 |
unch |
80,358 |
448,531 |
-9,316 |
Dec14 |
140415 |
99.30 |
99.31 |
99.28 |
99.30 |
unch |
99,263 |
374,410 |
-2,327 |
Mar15 |
140415 |
99.12 |
99.14 |
99.10 |
99.13 |
+0.01 |
146,849 |
335,047 |
-1,651 |
Jun15 |
140415 |
98.92 |
98.94 |
98.89 |
98.92 |
+0.01 |
83,816 |
346,419 |
+6,460 |
Sep15 |
140415 |
98.71 |
98.72 |
98.66 |
98.70 |
unch |
75,488 |
279,546 |
+1,058 |
Total Volume and Open Interest |
715,802 |
3,364,254 |
-3,295 |
3-Mth Euribor(LIFFE) |
Jun14 |
140415 |
99.710 |
99.725 |
99.710 |
99.720 |
+0.005 |
53,471 |
530,756 |
-1,240 |
Sep14 |
140415 |
99.735 |
99.750 |
99.735 |
99.750 |
+0.010 |
37,234 |
430,192 |
+4,375 |
Dec14 |
140415 |
99.735 |
99.750 |
99.725 |
99.745 |
+0.015 |
37,312 |
384,303 |
-4,081 |
Total Volume and Open Interest |
447,483 |
3,635,194 |
+6,311 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140415 |
97.34 |
97.36 |
97.34 |
97.35 |
unch |
11,241 |
169,707 |
-433 |
Sep14 |
140415 |
97.32 |
97.33 |
97.31 |
97.33 |
unch |
11,172 |
202,584 |
-517 |
Dec14 |
140415 |
97.25 |
97.25 |
97.22 |
97.24 |
-0.01 |
13,082 |
170,163 |
+418 |
Mar15 |
140415 |
97.14 |
97.14 |
97.11 |
97.13 |
-0.02 |
16,546 |
133,525 |
+890 |
Jun15 |
140415 |
96.99 |
97.00 |
96.96 |
97.00 |
-0.01 |
8,631 |
90,165 |
-2,613 |
Sep15 |
140415 |
96.84 |
96.84 |
96.80 |
96.84 |
-0.01 |
3,979 |
64,330 |
-598 |
Dec15 |
140415 |
96.70 |
96.71 |
96.67 |
96.71 |
-0.01 |
1,421 |
37,238 |
-685 |
Mar16 |
140415 |
96.58 |
96.58 |
96.54 |
96.58 |
-0.01 |
1,870 |
17,287 |
-44 |
Jun16 |
140415 |
96.43 |
96.45 |
96.41 |
96.45 |
-0.02 |
112 |
3,218 |
+95 |
Sep16 |
140415 |
96.34 |
96.34 |
96.34 |
96.34 |
-0.02 |
502 |
1,198 |
+487 |
Total Volume and Open Interest |
68,557 |
889,929 |
-2,999 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140415 |
96.01 |
96.02 |
95.97 |
96.01 |
-0.02 |
97,226 |
600,216 |
+25,615 |
Sep14 |
140415 |
96.01 |
96.01 |
96.01 |
96.01 |
-0.02 |
|
|
|
Total Volume and Open Interest |
97,226 |
600,216 |
+25,615 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140415 |
97.01 |
97.01 |
96.96 |
97.00 |
-0.02 |
150,511 |
618,648 |
-46,926 |
Sep14 |
140415 |
97.00 |
97.00 |
97.00 |
97.00 |
-0.02 |
|
|
|
Total Volume and Open Interest |
150,511 |
618,648 |
-46,926 |
Gold(CMX) |
Apr14 |
140415 |
1322.7 |
1322.7 |
1291.5 |
1300.0 |
-27.2 |
76 |
789 |
-52 |
Jun14 |
140415 |
1326.5 |
1328.4 |
1284.4 |
1300.3 |
-27.2 |
91,859 |
226,460 |
-5,053 |
Aug14 |
140415 |
1327.3 |
1327.3 |
1287.3 |
1300.5 |
-27.2 |
3,452 |
33,974 |
-1,130 |
Oct14 |
140415 |
1322.0 |
1322.0 |
1291.9 |
1300.8 |
-27.3 |
424 |
8,559 |
+67 |
Dec14 |
140415 |
1327.3 |
1327.4 |
1289.3 |
1301.2 |
-27.3 |
2,555 |
27,129 |
+370 |
Feb15 |
140415 |
1313.0 |
1313.0 |
1295.0 |
1301.7 |
-27.3 |
6 |
4,339 |
+2 |
Apr15 |
140415 |
1302.3 |
1302.3 |
1302.3 |
1302.3 |
-27.3 |
641 |
7,060 |
+564 |
Jun15 |
140415 |
1312.0 |
1312.0 |
1302.8 |
1302.8 |
-27.3 |
786 |
10,483 |
+559 |
Aug15 |
140415 |
1303.7 |
1303.7 |
1303.7 |
1303.7 |
-27.3 |
209 |
6,595 |
+157 |
Oct15 |
140415 |
1304.8 |
1304.8 |
1304.8 |
1304.8 |
-27.3 |
3 |
431 |
+1 |
Dec15 |
140415 |
1333.1 |
1333.1 |
1301.0 |
1306.1 |
-27.3 |
135 |
11,562 |
+5 |
Feb16 |
140415 |
1307.8 |
1307.8 |
1307.8 |
1307.8 |
-27.3 |
0 |
500 |
+0 |
Total Volume and Open Interest |
100,700 |
364,051 |
-4,327 |
Silver(CMX) |
May14 |
140415 |
1997.0 |
1999.5 |
1922.0 |
1948.9 |
-52.1 |
38,714 |
70,837 |
-1,982 |
Jul14 |
140415 |
1994.0 |
2001.5 |
1925.5 |
1952.0 |
-52.3 |
14,092 |
50,693 |
+4,674 |
Sep14 |
140415 |
2002.5 |
2002.5 |
1938.0 |
1955.1 |
-52.4 |
1,022 |
8,125 |
+219 |
Dec14 |
140415 |
1999.5 |
2003.5 |
1933.5 |
1959.0 |
-52.5 |
1,234 |
16,515 |
+216 |
Mar15 |
140415 |
2001.5 |
2001.5 |
1962.2 |
1962.2 |
-52.5 |
265 |
2,650 |
+154 |
May15 |
140415 |
1964.4 |
1964.4 |
1964.4 |
1964.4 |
-52.5 |
0 |
1,391 |
+0 |
Jul15 |
140415 |
1980.0 |
1980.0 |
1966.9 |
1966.9 |
-52.5 |
86 |
2,830 |
+81 |
Total Volume and Open Interest |
55,529 |
165,569 |
+3,366 |
Platinum(NYMEX) |
Apr14 |
140415 |
1465.9 |
1465.9 |
1444.1 |
1444.1 |
-22.7 |
322 |
120 |
-58 |
Jul14 |
140415 |
1467.5 |
1468.3 |
1430.4 |
1444.6 |
-22.8 |
7,111 |
65,455 |
-190 |
Oct14 |
140415 |
1463.0 |
1463.0 |
1433.6 |
1446.3 |
-22.4 |
110 |
1,397 |
+66 |
Jan15 |
140415 |
1448.0 |
1448.0 |
1448.0 |
1448.0 |
-22.4 |
0 |
57 |
+0 |
Total Volume and Open Interest |
7,546 |
67,061 |
-183 |
Palladium(NYMEX) |
Jun14 |
140415 |
809.15 |
809.95 |
786.50 |
795.90 |
-15.60 |
7,253 |
38,375 |
-137 |
Sep14 |
140415 |
794.75 |
799.40 |
789.55 |
796.05 |
-15.70 |
114 |
2,764 |
+55 |
Dec14 |
140415 |
794.45 |
796.45 |
789.95 |
796.45 |
-15.70 |
6 |
207 |
+4 |
Total Volume and Open Interest |
7,373 |
41,348 |
-78 |
Copper(CMX) |
May14 |
140415 |
303.15 |
304.70 |
296.55 |
298.75 |
-6.00 |
69,434 |
61,454 |
-5,089 |
Jul14 |
140415 |
301.90 |
303.45 |
296.05 |
298.30 |
-5.35 |
24,393 |
67,524 |
+6,040 |
Sep14 |
140415 |
302.60 |
303.45 |
296.45 |
298.30 |
-5.35 |
3,228 |
20,695 |
+1,294 |
Dec14 |
140415 |
301.50 |
302.05 |
296.60 |
298.60 |
-5.25 |
561 |
5,397 |
+30 |
Mar15 |
140415 |
299.95 |
300.00 |
299.00 |
299.00 |
-5.00 |
11 |
958 |
-5 |
Total Volume and Open Interest |
98,270 |
162,191 |
+2,201 |
DJIA Index(CBOT) |
Jun14 |
140415 |
16097 |
16243 |
16005 |
16205 |
+109 |
849 |
5,821 |
+503 |
Sep14 |
140415 |
16130 |
16130 |
16024 |
16130 |
+106 |
0 |
1 |
+0 |
Dec14 |
140415 |
16055 |
16055 |
15949 |
16055 |
+106 |
|
|
|
Mar15 |
140415 |
15976 |
15976 |
15870 |
15976 |
+106 |
|
|
|
Total Volume and Open Interest |
849 |
5,822 |
+503 |
E-mini DJIA Index(CBOT) |
Jun14 |
140415 |
16100 |
16257 |
15988 |
16205 |
+109 |
231,781 |
112,577 |
-2,138 |
Sep14 |
140415 |
16025 |
16130 |
15920 |
16130 |
+106 |
20 |
103 |
-2 |
Dec14 |
140415 |
15981 |
16055 |
15981 |
16055 |
+106 |
3 |
10 |
+0 |
Mar15 |
140415 |
15976 |
15976 |
15976 |
15976 |
+106 |
|
|
|
Total Volume and Open Interest |
231,804 |
112,690 |
-2,140 |
S & P 500(CME) |
Jun14 |
140415 |
1825.20 |
1843.60 |
1809.80 |
1839.60 |
+15.10 |
9,025 |
122,286 |
+1,195 |
Sep14 |
140415 |
1826.50 |
1832.20 |
1803.10 |
1832.20 |
+15.10 |
11 |
1,844 |
+2 |
Dec14 |
140415 |
1813.00 |
1824.60 |
1795.50 |
1824.60 |
+15.10 |
3 |
473 |
+2 |
Mar15 |
140415 |
1817.40 |
1817.40 |
1788.30 |
1817.40 |
+15.10 |
0 |
393 |
+0 |
Total Volume and Open Interest |
9,039 |
124,996 |
+1,199 |
S & P 500 E-Mini(Globex) |
Jun14 |
140415 |
1825.00 |
1844.00 |
1809.25 |
1839.50 |
+15.00 |
2,527,152 |
2,789,974 |
+7,447 |
Sep14 |
140415 |
1817.50 |
1835.75 |
1802.25 |
1832.25 |
+15.25 |
6,105 |
9,791 |
+1,967 |
Total Volume and Open Interest |
2,533,337 |
2,802,003 |
+9,431 |
NASDAQ 100(CME) |
Jun14 |
140415 |
3470.00 |
3500.50 |
3405.00 |
3491.30 |
+21.00 |
767 |
13,334 |
-2,366 |
Sep14 |
140415 |
3484.30 |
3485.00 |
3460.00 |
3484.30 |
+21.00 |
|
|
|
Dec14 |
140415 |
3478.00 |
3478.00 |
3457.00 |
3478.00 |
+21.00 |
|
|
|
Total Volume and Open Interest |
767 |
13,334 |
-2,366 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140415 |
3471.00 |
3501.00 |
3404.80 |
3491.30 |
+21.00 |
533,678 |
360,078 |
-5,753 |
Sep14 |
140415 |
3463.50 |
3488.00 |
3404.00 |
3484.30 |
+21.00 |
25 |
156 |
+3 |
Total Volume and Open Interest |
533,732 |
360,261 |
-5,766 |
S & P Midcap 400(CME) |
Jun14 |
140415 |
1322.50 |
1333.00 |
1322.50 |
1333.00 |
+12.00 |
254 |
878 |
-431 |
Sep14 |
140415 |
1322.50 |
1331.00 |
1319.00 |
1331.00 |
+12.00 |
|
|
|
Dec14 |
140415 |
1327.90 |
1327.90 |
1315.90 |
1327.90 |
+12.00 |
|
|
|
Total Volume and Open Interest |
254 |
878 |
-431 |
Volatility Index(CBOE) |
Apr14 |
140415 |
16.20 |
17.27 |
15.60 |
15.65 |
-0.55 |
121,190 |
83,291 |
-11,814 |
May14 |
140415 |
16.60 |
17.35 |
16.30 |
16.45 |
-0.20 |
106,874 |
130,839 |
+2,310 |
Jun14 |
140415 |
16.85 |
17.38 |
16.52 |
16.65 |
-0.20 |
38,469 |
48,706 |
-290 |
Jul14 |
140415 |
17.25 |
17.68 |
16.95 |
17.15 |
-0.10 |
23,741 |
38,695 |
+1,443 |
Total Volume and Open Interest |
324,881 |
366,100 |
-6,853 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140415 |
14145 |
14220 |
13935 |
14140 |
+5 |
23,874 |
64,149 |
-387 |
Sep14 |
140415 |
14215 |
14215 |
14210 |
14215 |
+5 |
0 |
53 |
+0 |
Total Volume and Open Interest |
23,874 |
64,202 |
-387 |
Nikkei 225(SGX) |
Jun14 |
140415 |
13960 |
14150 |
13940 |
14045 |
+115 |
141,226 |
258,407 |
-5,139 |
Sep14 |
140415 |
13990 |
14040 |
13990 |
14040 |
+120 |
7 |
8,601 |
+2 |
Dec14 |
140415 |
13960 |
13960 |
13960 |
13960 |
+115 |
0 |
27,421 |
+0 |
Total Volume and Open Interest |
141,384 |
306,170 |
-26,048 |
CAC 40(EURONEXT) |
Apr14 |
140415 |
4384.5 |
4405.0 |
4324.0 |
4347.5 |
-38.0 |
184,688 |
293,094 |
+14,768 |
May14 |
140415 |
4324.0 |
4344.5 |
4263.5 |
4287.0 |
-38.0 |
38,973 |
23,319 |
+18,551 |
Jun14 |
140415 |
4293.5 |
4308.0 |
4229.5 |
4253.0 |
-38.5 |
702 |
27,062 |
-22 |
Total Volume and Open Interest |
224,363 |
343,483 |
+33,297 |
Hang Seng Index(HKFE) |
Apr14 |
140415 |
23078 |
23137 |
22630 |
22656 |
-419 |
68,912 |
93,586 |
-2,296 |
May14 |
140415 |
22864 |
22938 |
22460 |
22480 |
-404 |
1,066 |
4,732 |
+356 |
Jun14 |
140415 |
22670 |
22743 |
22253 |
22270 |
-433 |
395 |
8,781 |
+4 |
Total Volume and Open Interest |
70,488 |
109,892 |
-1,919 |
DAX(EUREX) |
Jun14 |
140415 |
9359.0 |
9362.5 |
9102.5 |
9187.0 |
-162.0 |
140,135 |
128,951 |
-2,220 |
Sep14 |
140415 |
9352.0 |
9370.0 |
9113.5 |
9195.5 |
-162.0 |
320 |
1,699 |
-19 |
Dec14 |
140415 |
9290.0 |
9326.0 |
9204.0 |
9204.0 |
-162.0 |
12 |
116 |
+1 |
Total Volume and Open Interest |
140,467 |
130,766 |
-2,238 |
FT-SE 100(EURONEXT) |
Jun14 |
140415 |
6524.50 |
6541.50 |
6452.00 |
6487.00 |
-35.50 |
127,688 |
548,133 |
+2,646 |
Sep14 |
140415 |
6475.00 |
6481.00 |
6438.50 |
6438.50 |
-35.50 |
0 |
393 |
+2 |
Dec14 |
140415 |
6412.00 |
6412.00 |
6412.00 |
6412.00 |
-36.00 |
0 |
135 |
+0 |
Total Volume and Open Interest |
127,688 |
548,661 |
+2,648 |
SPI 200(SFE) |
Jun14 |
140415 |
5348.0 |
5399.0 |
5338.0 |
5377.0 |
+32.0 |
27,209 |
228,490 |
-5,085 |
Sep14 |
140415 |
5334.0 |
5334.0 |
5334.0 |
5334.0 |
+33.0 |
20 |
2,202 |
+7 |
Dec14 |
140415 |
5334.0 |
5334.0 |
5334.0 |
5334.0 |
+33.0 |
55 |
2,055 |
+0 |
Total Volume and Open Interest |
27,345 |
237,526 |
-5,066 |
FTSE MIB(ISE) |
Jun14 |
140415 |
21020.00 |
21020.00 |
20505.00 |
20543.00 |
-477.00 |
46,203 |
61,500 |
-1,490 |
Sep14 |
140415 |
20910.00 |
20910.00 |
20450.00 |
20481.00 |
-479.00 |
280 |
402 |
+14 |
Dec14 |
140415 |
20371.00 |
20371.00 |
20371.00 |
20371.00 |
-442.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
46,483 |
61,903 |
-1,476 |
KOSPI 200(KFE) |
Jun14 |
140415 |
261.65 |
262.75 |
259.95 |
260.60 |
-1.00 |
132,195 |
111,988 |
-851 |
Sep14 |
140415 |
263.15 |
263.15 |
261.50 |
262.00 |
-1.20 |
74 |
2,092 |
+20 |
Dec14 |
140415 |
263.90 |
263.90 |
263.90 |
263.90 |
-1.00 |
0 |
458 |
+0 |
Total Volume and Open Interest |
132,307 |
114,783 |
-830 |
GSCI(CME) |
May14 |
140415 |
655.00 |
659.00 |
654.90 |
658.50 |
-0.30 |
1,398 |
8,997 |
+1,295 |
Jun14 |
140415 |
655.30 |
656.00 |
653.00 |
655.30 |
unch |
|
|
|
Jul14 |
140415 |
648.00 |
648.00 |
648.00 |
648.00 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|