|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 16, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140416 |
1519.00 |
1519.00 |
1508.50 |
1518.75 |
+17.50 |
92,763 |
151,772 |
-18,344 |
Jul14 |
140416 |
1505.00 |
1509.00 |
1496.50 |
1508.75 |
+21.25 |
84,719 |
246,317 |
+22,982 |
Aug14 |
140416 |
1420.00 |
1424.00 |
1420.00 |
1424.00 |
+14.50 |
3,647 |
17,165 |
+759 |
Sep14 |
140416 |
1299.50 |
1299.75 |
1299.50 |
1299.75 |
+9.25 |
1,544 |
9,203 |
+494 |
Nov14 |
140416 |
1236.00 |
1237.25 |
1233.00 |
1237.25 |
+8.25 |
18,700 |
190,378 |
+1,748 |
Jan15 |
140416 |
1242.25 |
1242.25 |
1234.00 |
1242.25 |
+8.25 |
619 |
20,411 |
+200 |
Mar15 |
140416 |
1246.00 |
1246.00 |
1238.25 |
1246.00 |
+7.75 |
308 |
7,072 |
+46 |
May15 |
140416 |
1249.75 |
1249.75 |
1242.00 |
1249.75 |
+7.75 |
173 |
4,675 |
+52 |
Jul15 |
140416 |
1254.75 |
1254.75 |
1247.25 |
1254.75 |
+7.50 |
174 |
5,803 |
+109 |
Aug15 |
140416 |
1231.50 |
1231.50 |
1223.25 |
1231.50 |
+8.25 |
0 |
16 |
+0 |
Sep15 |
140416 |
1203.50 |
1203.50 |
1196.25 |
1203.50 |
+7.25 |
0 |
10 |
+0 |
Nov15 |
140416 |
1198.75 |
1198.75 |
1190.75 |
1198.75 |
+8.00 |
67 |
8,988 |
+32 |
Jan16 |
140416 |
1200.00 |
1200.00 |
1191.75 |
1200.00 |
+8.25 |
0 |
28 |
+0 |
Mar16 |
140416 |
1196.75 |
1196.75 |
1188.50 |
1196.75 |
+8.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
202,714 |
661,967 |
+8,078 |
Soybean Meal(CBOT) |
May14 |
140416 |
492.00 |
492.30 |
490.00 |
491.00 |
+3.60 |
38,412 |
79,771 |
-9,186 |
Jul14 |
140416 |
479.00 |
479.80 |
475.90 |
479.80 |
+5.40 |
26,428 |
125,587 |
+6,426 |
Aug14 |
140416 |
448.80 |
448.80 |
446.20 |
448.80 |
+2.60 |
2,445 |
18,906 |
+111 |
Sep14 |
140416 |
418.30 |
418.30 |
417.10 |
418.30 |
+1.20 |
846 |
7,858 |
+209 |
Oct14 |
140416 |
386.50 |
386.50 |
386.10 |
386.50 |
+0.40 |
761 |
10,308 |
+27 |
Dec14 |
140416 |
383.60 |
383.60 |
383.20 |
383.60 |
+0.40 |
5,989 |
60,068 |
+680 |
Jan15 |
140416 |
382.10 |
382.10 |
381.70 |
382.10 |
+0.40 |
304 |
5,456 |
+97 |
Mar15 |
140416 |
382.70 |
382.70 |
382.00 |
382.70 |
+0.70 |
128 |
6,820 |
-11 |
May15 |
140416 |
382.80 |
382.80 |
382.40 |
382.80 |
+0.40 |
51 |
3,660 |
+4 |
Jul15 |
140416 |
383.90 |
383.90 |
383.70 |
383.90 |
+0.20 |
26 |
3,540 |
+4 |
Total Volume and Open Interest |
75,391 |
323,495 |
-1,639 |
Soybean Oil(CBOT) |
May14 |
140416 |
43.10 |
43.71 |
43.10 |
43.71 |
+0.88 |
35,259 |
80,187 |
-6,701 |
Jul14 |
140416 |
43.35 |
43.93 |
43.35 |
43.93 |
+0.88 |
27,039 |
138,764 |
+2,963 |
Aug14 |
140416 |
43.15 |
43.73 |
43.15 |
43.73 |
+0.83 |
1,792 |
13,888 |
+51 |
Sep14 |
140416 |
43.41 |
43.41 |
42.66 |
43.41 |
+0.75 |
1,114 |
9,553 |
-152 |
Oct14 |
140416 |
42.86 |
42.86 |
42.24 |
42.86 |
+0.62 |
1,110 |
10,405 |
+45 |
Dec14 |
140416 |
42.55 |
42.98 |
42.55 |
42.95 |
+0.63 |
6,640 |
67,993 |
-144 |
Jan15 |
140416 |
43.02 |
43.02 |
42.39 |
43.02 |
+0.63 |
84 |
5,527 |
+27 |
Mar15 |
140416 |
43.18 |
43.18 |
42.54 |
43.18 |
+0.64 |
144 |
3,741 |
+45 |
May15 |
140416 |
43.32 |
43.32 |
42.69 |
43.32 |
+0.63 |
162 |
2,326 |
+37 |
Jul15 |
140416 |
43.46 |
43.46 |
42.83 |
43.46 |
+0.63 |
99 |
1,131 |
+67 |
Total Volume and Open Interest |
73,444 |
334,914 |
-3,763 |
Canola(WCE) |
May14 |
140416 |
472.6 |
476.5 |
470.2 |
473.3 |
+2.4 |
6,586 |
44,416 |
-1,850 |
Jul14 |
140416 |
479.3 |
485.6 |
479.3 |
482.3 |
+2.4 |
6,415 |
87,836 |
+2,317 |
Nov14 |
140416 |
494.0 |
500.2 |
494.0 |
497.1 |
+2.3 |
1,216 |
74,626 |
+39 |
Jan15 |
140416 |
502.5 |
506.8 |
502.5 |
504.0 |
+2.3 |
48 |
15,970 |
-24 |
Mar15 |
140416 |
509.0 |
513.2 |
509.0 |
510.3 |
+2.0 |
4 |
5,003 |
+0 |
Total Volume and Open Interest |
14,273 |
231,114 |
+486 |
Corn(CBOT) |
May14 |
140416 |
504.00 |
504.00 |
497.00 |
497.50 |
-6.25 |
113,216 |
291,045 |
-16,923 |
Jul14 |
140416 |
509.00 |
510.25 |
501.50 |
503.50 |
-6.25 |
91,088 |
473,689 |
+16,638 |
Sep14 |
140416 |
502.50 |
502.50 |
500.25 |
500.75 |
-5.50 |
20,041 |
164,162 |
+3,050 |
Dec14 |
140416 |
502.75 |
503.00 |
498.50 |
499.00 |
-4.25 |
31,874 |
377,885 |
+393 |
Mar15 |
140416 |
510.00 |
510.00 |
506.50 |
506.50 |
-4.00 |
2,339 |
52,950 |
+92 |
May15 |
140416 |
512.00 |
515.75 |
512.00 |
512.00 |
-3.75 |
485 |
9,503 |
+210 |
Jul15 |
140416 |
516.25 |
520.50 |
516.25 |
516.25 |
-4.25 |
592 |
12,318 |
+227 |
Sep15 |
140416 |
501.25 |
505.25 |
501.25 |
501.25 |
-4.00 |
0 |
1,241 |
+0 |
Dec15 |
140416 |
494.00 |
496.75 |
494.00 |
494.00 |
-2.75 |
1,240 |
36,417 |
+232 |
Mar16 |
140416 |
500.50 |
503.00 |
500.50 |
500.50 |
-2.50 |
0 |
442 |
+0 |
Total Volume and Open Interest |
260,885 |
1,422,165 |
+3,921 |
Wheat(CBOT) |
May14 |
140416 |
686.50 |
690.00 |
686.25 |
688.00 |
-13.75 |
75,164 |
90,702 |
-11,119 |
Jul14 |
140416 |
714.50 |
714.50 |
695.25 |
695.25 |
-14.50 |
54,695 |
169,707 |
+4,422 |
Sep14 |
140416 |
704.50 |
718.75 |
704.50 |
704.50 |
-14.25 |
6,520 |
44,203 |
+335 |
Dec14 |
140416 |
716.75 |
731.50 |
716.75 |
716.75 |
-14.75 |
11,008 |
48,717 |
-1,369 |
Mar15 |
140416 |
729.00 |
743.50 |
729.00 |
729.00 |
-14.50 |
1,031 |
14,262 |
+43 |
May15 |
140416 |
734.50 |
749.00 |
734.50 |
734.50 |
-14.50 |
293 |
1,353 |
+62 |
Total Volume and Open Interest |
149,048 |
375,266 |
-7,498 |
Wheat(KCBT) |
May14 |
140416 |
765.00 |
774.25 |
749.50 |
754.50 |
-11.00 |
15,220 |
28,650 |
-2,719 |
Jul14 |
140416 |
770.25 |
780.25 |
755.25 |
760.75 |
-10.75 |
17,242 |
70,929 |
+1,321 |
Sep14 |
140416 |
775.50 |
785.75 |
763.50 |
767.75 |
-9.50 |
2,014 |
17,290 |
+394 |
Dec14 |
140416 |
786.25 |
796.00 |
772.50 |
777.75 |
-9.00 |
2,242 |
24,442 |
+278 |
Mar15 |
140416 |
790.75 |
800.00 |
777.50 |
781.75 |
-9.00 |
260 |
2,005 |
+15 |
May15 |
140416 |
787.25 |
789.50 |
774.50 |
775.25 |
-10.50 |
65 |
226 |
+7 |
Total Volume and Open Interest |
37,131 |
144,967 |
-678 |
Wheat(MGE) |
May14 |
140416 |
738.00 |
748.25 |
721.50 |
726.50 |
-12.00 |
4,126 |
13,917 |
-1,668 |
Jul14 |
140416 |
745.00 |
756.50 |
729.00 |
735.00 |
-12.25 |
3,689 |
28,721 |
+864 |
Sep14 |
140416 |
751.75 |
761.75 |
735.00 |
740.75 |
-12.50 |
928 |
12,942 |
+157 |
Dec14 |
140416 |
763.00 |
772.00 |
747.00 |
752.00 |
-11.75 |
380 |
12,647 |
+89 |
Mar15 |
140416 |
771.50 |
779.00 |
756.50 |
760.50 |
-11.00 |
63 |
3,826 |
+7 |
Total Volume and Open Interest |
9,251 |
72,583 |
-545 |
Oats(CBOT) |
May14 |
140416 |
405.00 |
405.00 |
399.00 |
405.00 |
+6.00 |
265 |
2,948 |
-66 |
Jul14 |
140416 |
357.75 |
357.75 |
352.25 |
357.75 |
+5.50 |
309 |
3,517 |
-106 |
Sep14 |
140416 |
340.25 |
341.25 |
340.25 |
340.25 |
-1.00 |
2 |
121 |
+0 |
Dec14 |
140416 |
330.75 |
332.50 |
330.75 |
330.75 |
-1.75 |
379 |
1,949 |
-28 |
Total Volume and Open Interest |
956 |
8,604 |
-200 |
Rough Rice(CBOT) |
May14 |
140416 |
15.41 |
15.41 |
15.39 |
15.39 |
-0.02 |
982 |
3,539 |
-445 |
Jul14 |
140416 |
15.44 |
15.49 |
15.44 |
15.49 |
+0.06 |
688 |
3,395 |
+320 |
Sep14 |
140416 |
14.36 |
14.36 |
14.32 |
14.36 |
+0.04 |
30 |
1,289 |
+3 |
Nov14 |
140416 |
14.39 |
14.39 |
14.36 |
14.39 |
+0.02 |
20 |
395 |
+18 |
Total Volume and Open Interest |
1,720 |
8,619 |
-104 |
Live Cattle(CME) |
Apr14 |
140416 |
145.100 |
145.800 |
144.985 |
145.750 |
+0.465 |
3,515 |
20,179 |
-1,874 |
Jun14 |
140416 |
135.550 |
135.935 |
135.250 |
135.630 |
+0.195 |
9,243 |
180,624 |
-451 |
Aug14 |
140416 |
133.450 |
133.735 |
133.100 |
133.550 |
+0.150 |
3,872 |
75,854 |
+390 |
Oct14 |
140416 |
137.485 |
137.935 |
137.300 |
137.850 |
+0.400 |
1,687 |
41,805 |
+21 |
Dec14 |
140416 |
139.735 |
140.035 |
139.535 |
139.985 |
+0.135 |
1,442 |
21,954 |
+51 |
Feb15 |
140416 |
140.785 |
140.900 |
140.535 |
140.800 |
-0.100 |
532 |
8,248 |
+231 |
Total Volume and Open Interest |
20,427 |
352,678 |
-1,619 |
Feeder Cattle(CME) |
Apr14 |
140416 |
179.100 |
179.380 |
178.735 |
179.250 |
+0.015 |
1,065 |
2,602 |
-261 |
May14 |
140416 |
179.630 |
180.100 |
179.350 |
179.900 |
+0.115 |
2,160 |
15,307 |
-446 |
Aug14 |
140416 |
182.130 |
182.985 |
182.130 |
182.985 |
+0.405 |
2,117 |
19,938 |
+426 |
Sep14 |
140416 |
181.900 |
182.535 |
181.800 |
182.380 |
+0.230 |
285 |
3,060 |
+50 |
Oct14 |
140416 |
181.600 |
182.100 |
181.400 |
182.100 |
+0.200 |
236 |
2,859 |
+41 |
Nov14 |
140416 |
181.185 |
181.685 |
181.100 |
181.600 |
+0.165 |
52 |
1,701 |
-1 |
Jan15 |
140416 |
177.880 |
178.250 |
177.550 |
178.000 |
+0.265 |
16 |
466 |
+4 |
Total Volume and Open Interest |
5,945 |
46,017 |
-181 |
Lean Hogs(CME) |
May14 |
140416 |
120.100 |
122.885 |
120.100 |
122.885 |
+1.385 |
257 |
3,993 |
+19 |
Jun14 |
140416 |
121.450 |
124.635 |
121.250 |
123.785 |
+1.250 |
9,503 |
98,870 |
+697 |
Jul14 |
140416 |
118.885 |
122.180 |
118.730 |
121.650 |
+1.670 |
1,925 |
27,320 |
+26 |
Aug14 |
140416 |
117.730 |
120.785 |
117.430 |
120.250 |
+1.670 |
2,445 |
40,563 |
+174 |
Oct14 |
140416 |
98.285 |
99.900 |
98.000 |
99.100 |
+0.200 |
2,596 |
38,623 |
-25 |
Dec14 |
140416 |
88.385 |
88.850 |
88.100 |
88.500 |
-0.200 |
747 |
29,271 |
+136 |
Feb15 |
140416 |
86.300 |
86.850 |
85.400 |
86.850 |
unch |
41 |
10,093 |
+1 |
Apr15 |
140416 |
86.250 |
86.250 |
85.700 |
85.850 |
unch |
30 |
6,066 |
+21 |
Total Volume and Open Interest |
17,568 |
256,358 |
-14,334 |
Class III Milk(CME) |
Apr14 |
140416 |
24.10 |
24.19 |
24.09 |
24.12 |
+0.01 |
93 |
4,960 |
-14 |
May14 |
140416 |
21.80 |
22.29 |
21.78 |
22.00 |
+0.19 |
435 |
4,738 |
+1 |
Jun14 |
140416 |
20.29 |
20.66 |
20.23 |
20.38 |
+0.10 |
267 |
4,226 |
+18 |
Jul14 |
140416 |
19.41 |
19.55 |
19.30 |
19.40 |
-0.01 |
106 |
2,918 |
+10 |
Aug14 |
140416 |
19.30 |
19.33 |
19.21 |
19.21 |
-0.11 |
48 |
2,362 |
+19 |
Total Volume and Open Interest |
1,142 |
28,469 |
+105 |
Cocoa(ICE) |
May14 |
140416 |
2961 |
2977 |
2945 |
2956 |
+5 |
8,601 |
3,752 |
-5,466 |
Jul14 |
140416 |
2973 |
2991 |
2962 |
2974 |
-7 |
12,394 |
108,175 |
+2,562 |
Sep14 |
140416 |
2990 |
3002 |
2974 |
2984 |
-6 |
1,944 |
35,493 |
+420 |
Dec14 |
140416 |
2994 |
3009 |
2981 |
2991 |
-5 |
500 |
31,483 |
+169 |
Mar15 |
140416 |
3006 |
3013 |
2988 |
2998 |
-5 |
211 |
17,474 |
+110 |
May15 |
140416 |
3002 |
3005 |
2990 |
2996 |
-2 |
4 |
3,521 |
+1 |
Jul15 |
140416 |
2991 |
2991 |
2991 |
2991 |
+1 |
3 |
2,445 |
-2 |
Total Volume and Open Interest |
23,659 |
203,250 |
-2,208 |
Coffee "C"(ICE) |
May14 |
140416 |
192.00 |
199.40 |
185.60 |
185.95 |
-6.20 |
21,516 |
18,973 |
-6,049 |
Jul14 |
140416 |
194.40 |
202.50 |
188.50 |
188.85 |
-6.20 |
26,744 |
75,759 |
+4,364 |
Sep14 |
140416 |
196.60 |
204.20 |
190.55 |
190.95 |
-6.15 |
4,802 |
24,666 |
+210 |
Dec14 |
140416 |
199.50 |
206.80 |
193.50 |
193.50 |
-6.15 |
1,346 |
18,585 |
+85 |
Mar15 |
140416 |
201.75 |
203.20 |
195.60 |
195.60 |
-6.30 |
368 |
9,372 |
+18 |
May15 |
140416 |
202.80 |
204.20 |
196.50 |
196.50 |
-6.25 |
217 |
3,327 |
-31 |
Total Volume and Open Interest |
55,231 |
158,544 |
-1,372 |
Orange Juice(ICE) |
May14 |
140416 |
164.55 |
166.95 |
162.95 |
165.85 |
+1.40 |
704 |
10,425 |
-232 |
Jul14 |
140416 |
162.50 |
164.25 |
161.00 |
163.85 |
+1.45 |
411 |
6,785 |
+296 |
Sep14 |
140416 |
160.40 |
161.85 |
160.40 |
161.15 |
+1.55 |
26 |
904 |
-6 |
Nov14 |
140416 |
160.90 |
160.90 |
159.75 |
160.90 |
+0.90 |
14 |
495 |
+3 |
Jan15 |
140416 |
160.20 |
161.00 |
159.70 |
160.60 |
+0.95 |
2 |
108 |
+2 |
Mar15 |
140416 |
160.70 |
160.70 |
160.70 |
160.70 |
+0.95 |
|
|
|
Total Volume and Open Interest |
1,157 |
18,717 |
+63 |
Sugar #11(ICE) |
May14 |
140416 |
16.63 |
17.24 |
16.63 |
16.92 |
+0.36 |
76,971 |
137,101 |
-17,785 |
Jul14 |
140416 |
17.55 |
17.95 |
17.44 |
17.69 |
+0.22 |
60,471 |
352,544 |
+18,442 |
Oct14 |
140416 |
18.18 |
18.57 |
18.08 |
18.33 |
+0.23 |
18,913 |
144,757 |
-2,663 |
Mar15 |
140416 |
18.88 |
19.33 |
18.83 |
19.09 |
+0.21 |
11,562 |
92,059 |
+996 |
May15 |
140416 |
18.79 |
19.18 |
18.74 |
18.93 |
+0.16 |
4,321 |
22,931 |
+1,542 |
Jul15 |
140416 |
18.63 |
18.98 |
18.58 |
18.73 |
+0.13 |
890 |
19,492 |
-94 |
Oct15 |
140416 |
18.77 |
19.02 |
18.75 |
18.79 |
+0.10 |
95 |
15,652 |
+2 |
Mar16 |
140416 |
19.14 |
19.25 |
19.05 |
19.08 |
+0.05 |
24 |
9,607 |
-5 |
Total Volume and Open Interest |
173,287 |
801,881 |
+463 |
London Cocoa(LCE) |
May14 |
140416 |
1858 |
1860 |
1845 |
1849 |
-11 |
3,692 |
72,557 |
-1,146 |
Jul14 |
140416 |
1864 |
1868 |
1853 |
1857 |
-11 |
4,556 |
68,037 |
+1,057 |
Sep14 |
140416 |
1866 |
1870 |
1855 |
1860 |
-9 |
674 |
40,708 |
+193 |
Dec14 |
140416 |
1860 |
1864 |
1850 |
1853 |
-8 |
1,136 |
46,722 |
+1,325 |
Mar15 |
140416 |
1847 |
1856 |
1840 |
1845 |
-7 |
306 |
48,434 |
+7 |
May15 |
140416 |
1837 |
1843 |
1834 |
1836 |
-8 |
13 |
9,248 |
+42 |
Jul15 |
140416 |
1831 |
1831 |
1831 |
1831 |
-9 |
2 |
667 |
+6 |
Total Volume and Open Interest |
10,389 |
287,230 |
+1,484 |
London Sugar(LCE) |
Aug14 |
140416 |
470.10 |
479.10 |
466.80 |
470.40 |
+3.00 |
5,889 |
37,693 |
+3,286 |
Oct14 |
140416 |
478.40 |
487.20 |
475.40 |
479.40 |
+3.10 |
1,686 |
17,323 |
+153 |
Dec14 |
140416 |
488.40 |
495.40 |
485.30 |
490.60 |
+3.30 |
648 |
7,192 |
+125 |
Mar15 |
140416 |
497.90 |
508.00 |
497.90 |
501.90 |
+2.30 |
403 |
5,704 |
+17 |
May15 |
140416 |
504.30 |
514.50 |
504.30 |
507.60 |
+3.40 |
31 |
2,194 |
+23 |
Total Volume and Open Interest |
12,505 |
77,768 |
+874 |
Cotton(ICE) |
May14 |
140416 |
90.40 |
91.23 |
90.06 |
91.04 |
+1.12 |
9,877 |
28,294 |
-6,655 |
Jul14 |
140416 |
91.50 |
92.70 |
91.50 |
92.57 |
+1.28 |
13,304 |
93,395 |
+5,723 |
Oct14 |
140416 |
82.23 |
82.23 |
82.23 |
82.23 |
+0.57 |
7 |
78 |
+4 |
Dec14 |
140416 |
81.08 |
81.73 |
81.08 |
81.36 |
+0.46 |
2,097 |
50,272 |
+219 |
Mar15 |
140416 |
81.39 |
81.40 |
81.01 |
81.04 |
+0.38 |
466 |
3,679 |
-73 |
May15 |
140416 |
81.13 |
81.13 |
81.13 |
81.13 |
+0.37 |
64 |
427 |
+49 |
Total Volume and Open Interest |
26,004 |
177,383 |
-556 |
Lumber(CME) |
May14 |
140416 |
325.2 |
330.3 |
323.0 |
328.8 |
+4.6 |
353 |
2,481 |
+28 |
Jul14 |
140416 |
321.4 |
326.0 |
318.9 |
323.0 |
+3.4 |
131 |
2,186 |
+41 |
Sep14 |
140416 |
327.6 |
332.0 |
325.9 |
332.0 |
+4.0 |
39 |
251 |
+11 |
Nov14 |
140416 |
323.8 |
326.0 |
323.0 |
326.0 |
+2.0 |
6 |
84 |
+3 |
Total Volume and Open Interest |
529 |
5,003 |
+83 |
Crude Oil(NYM) |
May14 |
140416 |
103.76 |
104.99 |
103.12 |
103.76 |
+0.01 |
237,213 |
169,165 |
-21,838 |
Jun14 |
140416 |
103.03 |
104.10 |
102.43 |
103.03 |
+0.03 |
162,029 |
306,189 |
+5,877 |
Jul14 |
140416 |
102.15 |
103.11 |
101.64 |
102.20 |
+0.09 |
53,935 |
162,271 |
+5,933 |
Aug14 |
140416 |
101.24 |
102.04 |
100.72 |
101.25 |
+0.13 |
21,569 |
85,556 |
+405 |
Sep14 |
140416 |
100.13 |
100.94 |
99.69 |
100.22 |
+0.15 |
26,297 |
96,759 |
-594 |
Oct14 |
140416 |
99.15 |
99.80 |
98.71 |
99.18 |
+0.18 |
9,932 |
58,734 |
+868 |
Nov14 |
140416 |
98.08 |
98.81 |
97.78 |
98.19 |
+0.19 |
6,868 |
40,392 |
+53 |
Dec14 |
140416 |
97.16 |
97.85 |
96.77 |
97.26 |
+0.20 |
42,601 |
205,306 |
-1,361 |
Jan15 |
140416 |
96.78 |
96.78 |
95.99 |
96.30 |
+0.20 |
2,896 |
48,378 |
+522 |
Feb15 |
140416 |
95.75 |
95.75 |
95.08 |
95.37 |
+0.20 |
1,515 |
26,949 |
+14 |
Mar15 |
140416 |
94.52 |
94.90 |
94.26 |
94.53 |
+0.20 |
3,251 |
40,807 |
-284 |
Apr15 |
140416 |
93.63 |
94.07 |
93.63 |
93.77 |
+0.21 |
939 |
18,069 |
+143 |
May15 |
140416 |
93.13 |
93.13 |
93.13 |
93.13 |
+0.21 |
1,116 |
18,144 |
+205 |
Jun15 |
140416 |
92.46 |
92.89 |
92.09 |
92.53 |
+0.20 |
5,375 |
57,154 |
+227 |
Jul15 |
140416 |
91.78 |
91.83 |
91.78 |
91.83 |
+0.20 |
326 |
18,170 |
+7 |
Aug15 |
140416 |
91.16 |
91.16 |
91.16 |
91.16 |
+0.20 |
67 |
12,775 |
+17 |
Total Volume and Open Interest |
589,097 |
1,671,863 |
-14,300 |
e-miNY Crude Oil(NYM) |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140416 |
103.825 |
105.000 |
103.125 |
103.750 |
unch |
4,343 |
3,456 |
+58 |
Jun14 |
140416 |
103.075 |
104.075 |
102.475 |
103.025 |
+0.025 |
513 |
1,836 |
+56 |
Jul14 |
140416 |
102.200 |
103.000 |
101.650 |
102.200 |
+0.100 |
210 |
746 |
-20 |
Aug14 |
140416 |
101.600 |
101.600 |
101.250 |
101.250 |
+0.125 |
121 |
655 |
+74 |
Sep14 |
140416 |
100.500 |
100.500 |
100.225 |
100.225 |
+0.150 |
22 |
105 |
+22 |
Oct14 |
140416 |
99.175 |
99.175 |
99.175 |
99.175 |
+0.175 |
4 |
330 |
-4 |
Nov14 |
140416 |
98.200 |
98.200 |
98.200 |
98.200 |
+0.200 |
6 |
116 |
+2 |
Dec14 |
140416 |
97.725 |
97.725 |
97.250 |
97.250 |
+0.200 |
4 |
213 |
+3 |
Jan15 |
140416 |
96.300 |
96.300 |
96.300 |
96.300 |
+0.200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,223 |
7,537 |
+191 |
Heating Oil(NYM) |
May14 |
140416 |
298.92 |
301.50 |
297.87 |
301.06 |
+2.36 |
47,046 |
58,217 |
-1,899 |
Jun14 |
140416 |
298.05 |
300.60 |
297.13 |
300.18 |
+2.30 |
36,373 |
55,935 |
+1,359 |
Jul14 |
140416 |
297.58 |
299.78 |
296.92 |
299.40 |
+2.14 |
14,405 |
36,229 |
+1,005 |
Aug14 |
140416 |
297.19 |
299.07 |
296.89 |
298.80 |
+2.01 |
6,133 |
17,947 |
-160 |
Sep14 |
140416 |
297.69 |
298.60 |
297.69 |
298.40 |
+1.87 |
3,807 |
18,483 |
-178 |
Oct14 |
140416 |
297.94 |
298.35 |
297.43 |
298.02 |
+1.73 |
1,202 |
7,874 |
+123 |
Nov14 |
140416 |
297.92 |
297.92 |
297.29 |
297.67 |
+1.58 |
952 |
6,493 |
+39 |
Dec14 |
140416 |
295.61 |
297.71 |
295.61 |
297.28 |
+1.44 |
7,048 |
28,997 |
+312 |
Jan15 |
140416 |
296.85 |
297.08 |
296.54 |
296.82 |
+1.29 |
157 |
7,301 |
-6 |
Feb15 |
140416 |
295.72 |
295.77 |
295.60 |
295.60 |
+1.17 |
43 |
2,986 |
+10 |
Mar15 |
140416 |
293.78 |
293.81 |
293.78 |
293.81 |
+1.03 |
259 |
3,336 |
-8 |
Apr15 |
140416 |
291.73 |
291.73 |
291.73 |
291.73 |
+0.90 |
155 |
2,588 |
+0 |
May15 |
140416 |
289.74 |
290.04 |
289.74 |
290.04 |
+0.75 |
171 |
1,946 |
+19 |
Jun15 |
140416 |
289.12 |
289.14 |
288.45 |
288.52 |
+0.63 |
671 |
7,059 |
+130 |
Total Volume and Open Interest |
119,314 |
265,209 |
+919 |
Gasoline(NYMEX) |
May14 |
140416 |
303.49 |
305.79 |
302.50 |
304.05 |
-0.16 |
49,017 |
70,148 |
-2,692 |
Jun14 |
140416 |
300.89 |
302.53 |
299.57 |
301.09 |
-0.02 |
35,486 |
85,826 |
+1,220 |
Jul14 |
140416 |
297.25 |
298.76 |
296.28 |
297.43 |
+0.04 |
14,700 |
49,719 |
+2,264 |
Aug14 |
140416 |
292.36 |
294.78 |
292.36 |
293.40 |
+0.02 |
7,499 |
26,990 |
+189 |
Sep14 |
140416 |
289.99 |
290.18 |
288.41 |
288.83 |
-0.02 |
5,995 |
23,893 |
+978 |
Oct14 |
140416 |
272.96 |
273.32 |
271.89 |
272.26 |
-0.08 |
2,822 |
16,738 |
+374 |
Nov14 |
140416 |
268.81 |
268.83 |
267.14 |
267.83 |
-0.08 |
2,345 |
9,355 |
+382 |
Dec14 |
140416 |
265.36 |
266.11 |
264.13 |
264.93 |
-0.07 |
2,371 |
17,350 |
+200 |
Jan15 |
140416 |
264.00 |
264.25 |
262.60 |
263.35 |
-0.10 |
317 |
4,987 |
-65 |
Feb15 |
140416 |
263.30 |
263.30 |
262.94 |
262.94 |
-0.18 |
563 |
1,757 |
+443 |
Total Volume and Open Interest |
121,233 |
310,673 |
+3,304 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140416 |
304.10 |
304.10 |
304.05 |
304.10 |
-0.10 |
0 |
1 |
+0 |
Jun14 |
140416 |
301.10 |
301.10 |
301.09 |
301.10 |
unch |
|
|
|
Jul14 |
140416 |
297.40 |
297.43 |
297.40 |
297.40 |
unch |
|
|
|
Aug14 |
140416 |
293.40 |
293.40 |
293.40 |
293.40 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May14 |
140416 |
4.571 |
4.603 |
4.523 |
4.530 |
-0.037 |
79,195 |
124,059 |
-17,853 |
Jun14 |
140416 |
4.586 |
4.624 |
4.542 |
4.549 |
-0.038 |
40,762 |
143,004 |
+10,430 |
Jul14 |
140416 |
4.623 |
4.660 |
4.584 |
4.589 |
-0.036 |
19,079 |
167,756 |
+3,169 |
Aug14 |
140416 |
4.597 |
4.656 |
4.584 |
4.589 |
-0.035 |
7,734 |
54,642 |
-695 |
Sep14 |
140416 |
4.583 |
4.630 |
4.562 |
4.568 |
-0.034 |
7,252 |
54,965 |
+1,948 |
Oct14 |
140416 |
4.585 |
4.647 |
4.576 |
4.580 |
-0.032 |
9,482 |
119,482 |
-1,473 |
Nov14 |
140416 |
4.661 |
4.670 |
4.619 |
4.623 |
-0.030 |
2,645 |
39,304 |
-129 |
Dec14 |
140416 |
4.738 |
4.776 |
4.728 |
4.732 |
-0.027 |
2,914 |
52,948 |
-662 |
Jan15 |
140416 |
4.806 |
4.840 |
4.803 |
4.807 |
-0.024 |
4,123 |
64,351 |
-1,213 |
Feb15 |
140416 |
4.785 |
4.790 |
4.767 |
4.770 |
-0.017 |
510 |
27,557 |
+92 |
Mar15 |
140416 |
4.670 |
4.674 |
4.658 |
4.661 |
-0.012 |
1,571 |
49,898 |
+64 |
Apr15 |
140416 |
4.195 |
4.198 |
4.171 |
4.178 |
-0.014 |
3,064 |
63,587 |
-85 |
May15 |
140416 |
4.149 |
4.150 |
4.132 |
4.138 |
-0.011 |
524 |
22,256 |
+54 |
Jun15 |
140416 |
4.161 |
4.162 |
4.152 |
4.152 |
-0.010 |
346 |
14,605 |
-135 |
Jul15 |
140416 |
4.170 |
4.176 |
4.170 |
4.174 |
-0.010 |
122 |
8,193 |
+53 |
Aug15 |
140416 |
4.167 |
4.167 |
4.167 |
4.167 |
-0.009 |
6 |
11,895 |
+6 |
Total Volume and Open Interest |
179,908 |
1,117,258 |
-6,202 |
Brent Crude Oil(ICE) |
Jun14 |
140416 |
109.43 |
110.36 |
109.00 |
109.60 |
+0.24 |
291,139 |
307,265 |
+14,289 |
Jul14 |
140416 |
109.10 |
109.94 |
108.70 |
109.25 |
+0.22 |
86,240 |
206,456 |
+5,214 |
Aug14 |
140416 |
108.51 |
109.38 |
108.21 |
108.76 |
+0.23 |
31,829 |
110,369 |
-1,339 |
Sep14 |
140416 |
107.89 |
108.68 |
107.60 |
108.12 |
+0.23 |
25,529 |
116,700 |
-2,785 |
Oct14 |
140416 |
107.33 |
108.04 |
107.05 |
107.53 |
+0.22 |
11,789 |
65,934 |
-285 |
Nov14 |
140416 |
106.82 |
107.49 |
106.56 |
107.00 |
+0.21 |
8,415 |
45,952 |
+450 |
Dec14 |
140416 |
106.34 |
106.97 |
106.09 |
106.49 |
+0.20 |
62,782 |
181,647 |
-3,225 |
Jan15 |
140416 |
106.05 |
106.35 |
106.01 |
106.04 |
+0.19 |
3,829 |
35,938 |
+480 |
Feb15 |
140416 |
105.89 |
105.89 |
105.60 |
105.60 |
+0.18 |
2,136 |
22,980 |
-50 |
Mar15 |
140416 |
105.16 |
105.16 |
105.16 |
105.16 |
+0.17 |
3,052 |
30,942 |
-260 |
Apr15 |
140416 |
104.72 |
104.72 |
104.72 |
104.72 |
+0.15 |
1,566 |
16,418 |
-175 |
May15 |
140416 |
104.25 |
104.25 |
104.25 |
104.25 |
+0.14 |
1,654 |
14,264 |
+434 |
Jun15 |
140416 |
103.75 |
104.15 |
103.61 |
103.77 |
+0.14 |
9,441 |
69,414 |
+1,176 |
Jul15 |
140416 |
103.35 |
103.35 |
103.35 |
103.35 |
+0.12 |
303 |
15,946 |
+198 |
Total Volume and Open Interest |
660,047 |
1,494,493 |
-31,659 |
Gas Oil(ICE) |
May14 |
140416 |
919.50 |
927.00 |
917.00 |
925.25 |
+7.50 |
78,150 |
80,352 |
-9,608 |
Jun14 |
140416 |
917.25 |
924.00 |
914.50 |
922.25 |
+7.00 |
85,712 |
117,926 |
-2,676 |
Jul14 |
140416 |
914.00 |
921.00 |
911.75 |
919.25 |
+6.25 |
28,496 |
42,898 |
+471 |
Aug14 |
140416 |
911.50 |
919.25 |
910.50 |
917.25 |
+5.75 |
10,409 |
32,815 |
+1,044 |
Sep14 |
140416 |
909.75 |
918.00 |
909.75 |
916.25 |
+5.50 |
8,369 |
37,886 |
+80 |
Oct14 |
140416 |
909.75 |
916.25 |
909.75 |
914.75 |
+5.25 |
4,880 |
24,085 |
+89 |
Nov14 |
140416 |
907.75 |
913.75 |
907.75 |
912.25 |
+4.75 |
2,237 |
20,406 |
+103 |
Dec14 |
140416 |
904.25 |
910.50 |
903.50 |
909.25 |
+4.25 |
18,965 |
73,087 |
-2,479 |
Jan15 |
140416 |
905.00 |
906.00 |
904.50 |
905.50 |
+4.00 |
390 |
13,048 |
+155 |
Total Volume and Open Interest |
237,608 |
442,503 |
-12,821 |
Ethanol(CBOT) |
Apr14 |
140403 |
3.000 |
3.000 |
2.700 |
2.700 |
-0.500 |
81 |
93 |
-43 |
May14 |
140416 |
2.172 |
2.172 |
2.172 |
2.172 |
-0.093 |
198 |
1,064 |
-37 |
Jun14 |
140416 |
2.079 |
2.079 |
2.079 |
2.079 |
-0.063 |
125 |
1,293 |
+40 |
Jul14 |
140416 |
2.041 |
2.041 |
2.041 |
2.041 |
-0.036 |
95 |
980 |
-4 |
Aug14 |
140416 |
1.997 |
1.997 |
1.997 |
1.997 |
-0.049 |
48 |
975 |
+3 |
Sep14 |
140416 |
1.967 |
1.967 |
1.967 |
1.967 |
-0.032 |
95 |
585 |
-14 |
Oct14 |
140416 |
1.955 |
1.955 |
1.955 |
1.955 |
-0.013 |
245 |
562 |
+73 |
Nov14 |
140416 |
1.924 |
1.924 |
1.924 |
1.924 |
-0.011 |
337 |
331 |
+7 |
Total Volume and Open Interest |
1,604 |
6,688 |
+201 |
WTI Crude Oil(ICE) |
May14 |
140416 |
103.80 |
104.99 |
103.14 |
103.76 |
+0.01 |
35,772 |
48,685 |
-5,113 |
Jun14 |
140416 |
103.04 |
104.10 |
102.44 |
103.03 |
+0.03 |
52,032 |
112,825 |
-148 |
Jul14 |
140416 |
102.22 |
103.09 |
101.66 |
102.20 |
+0.09 |
18,908 |
37,811 |
+2,899 |
Aug14 |
140416 |
101.12 |
101.98 |
100.78 |
101.25 |
+0.13 |
6,289 |
20,600 |
+794 |
Sep14 |
140416 |
100.09 |
100.94 |
99.77 |
100.22 |
+0.15 |
4,852 |
29,689 |
+96 |
Oct14 |
140416 |
99.19 |
99.79 |
98.74 |
99.18 |
+0.18 |
1,672 |
11,764 |
-11 |
Nov14 |
140416 |
98.44 |
98.78 |
98.18 |
98.19 |
+0.19 |
1,033 |
12,051 |
+72 |
Dec14 |
140416 |
97.11 |
97.81 |
96.79 |
97.26 |
+0.20 |
11,168 |
96,919 |
+800 |
Jan15 |
140416 |
96.30 |
96.30 |
96.30 |
96.30 |
+0.20 |
209 |
8,647 |
-6 |
Feb15 |
140416 |
95.37 |
95.37 |
95.37 |
95.37 |
+0.20 |
298 |
2,925 |
-74 |
Mar15 |
140416 |
94.53 |
94.53 |
94.53 |
94.53 |
+0.20 |
488 |
9,441 |
+195 |
Apr15 |
140416 |
93.77 |
93.77 |
93.77 |
93.77 |
+0.21 |
105 |
810 |
+18 |
May15 |
140416 |
93.13 |
93.13 |
93.13 |
93.13 |
+0.21 |
126 |
1,121 |
+26 |
Jun15 |
140416 |
92.52 |
92.53 |
92.35 |
92.53 |
+0.20 |
773 |
28,064 |
+401 |
Jul15 |
140416 |
91.83 |
91.83 |
91.83 |
91.83 |
+0.20 |
14 |
1,290 |
+12 |
Aug15 |
140416 |
91.16 |
91.16 |
91.16 |
91.16 |
+0.20 |
1 |
947 |
+1 |
Total Volume and Open Interest |
136,478 |
550,082 |
-7,532 |
US Dollar Index(ICE) |
Jun14 |
140416 |
79.895 |
79.955 |
79.715 |
79.882 |
-0.005 |
10,509 |
50,688 |
-981 |
Sep14 |
140416 |
80.050 |
80.070 |
79.890 |
80.022 |
-0.005 |
17 |
981 |
-2 |
Dec14 |
140416 |
80.120 |
80.162 |
80.120 |
80.162 |
-0.005 |
12 |
154 |
+0 |
Total Volume and Open Interest |
10,538 |
51,841 |
-983 |
Australian Dollar(CME) |
Jun14 |
140416 |
93.20 |
93.52 |
92.96 |
93.47 |
+0.32 |
49,136 |
99,436 |
+1,917 |
Sep14 |
140416 |
92.41 |
92.92 |
92.41 |
92.89 |
+0.32 |
86 |
386 |
+9 |
Dec14 |
140416 |
92.30 |
92.30 |
91.98 |
92.30 |
+0.32 |
1 |
12 |
-1 |
Total Volume and Open Interest |
49,223 |
99,836 |
+1,925 |
British Pound(CME) |
Jun14 |
140416 |
167.20 |
168.16 |
167.12 |
167.90 |
+0.78 |
58,341 |
226,684 |
-1,931 |
Sep14 |
140416 |
167.58 |
168.02 |
167.00 |
167.77 |
+0.77 |
87 |
560 |
+0 |
Dec14 |
140416 |
167.63 |
167.63 |
166.86 |
167.63 |
+0.77 |
0 |
79 |
+0 |
Total Volume and Open Interest |
58,473 |
227,359 |
-1,931 |
Canadian Dollar(CME) |
Jun14 |
140416 |
90.92 |
91.13 |
90.49 |
90.67 |
-0.27 |
34,866 |
113,355 |
+1,519 |
Sep14 |
140416 |
90.65 |
90.80 |
90.30 |
90.47 |
-0.27 |
86 |
4,437 |
-4 |
Dec14 |
140416 |
90.49 |
90.61 |
90.20 |
90.28 |
-0.26 |
2 |
2,097 |
-1 |
Mar15 |
140416 |
90.10 |
90.34 |
90.07 |
90.07 |
-0.27 |
1 |
434 |
+0 |
Total Volume and Open Interest |
34,955 |
120,533 |
+1,514 |
Japanese Yen(CME) |
Jun14 |
140416 |
98.21 |
98.26 |
97.72 |
97.82 |
-0.42 |
94,719 |
168,023 |
-493 |
Sep14 |
140416 |
98.08 |
98.29 |
97.81 |
97.87 |
-0.42 |
480 |
785 |
-10 |
Dec14 |
140416 |
98.00 |
98.36 |
97.94 |
97.94 |
-0.42 |
4 |
81 |
+1 |
Total Volume and Open Interest |
95,204 |
168,945 |
-503 |
Swiss Franc(CME) |
Jun14 |
140416 |
113.64 |
113.94 |
113.26 |
113.51 |
-0.13 |
22,409 |
48,906 |
+2,131 |
Sep14 |
140416 |
113.95 |
113.95 |
113.40 |
113.61 |
-0.12 |
40 |
297 |
-2 |
Dec14 |
140416 |
113.72 |
113.85 |
113.72 |
113.72 |
-0.13 |
0 |
142 |
+0 |
Total Volume and Open Interest |
22,449 |
49,348 |
+2,129 |
EuroFX(CME) |
Jun14 |
140416 |
138.11 |
138.49 |
138.02 |
138.19 |
+0.11 |
137,542 |
263,290 |
+1,232 |
Sep14 |
140416 |
138.15 |
138.46 |
138.02 |
138.17 |
+0.11 |
837 |
8,573 |
+444 |
Dec14 |
140416 |
138.43 |
138.43 |
138.07 |
138.17 |
+0.10 |
11 |
333 |
+3 |
Total Volume and Open Interest |
138,459 |
272,456 |
+1,686 |
Mexican Peso(CME) |
May14 |
140416 |
765.00 |
765.00 |
762.00 |
765.00 |
+3.00 |
|
|
|
Jun14 |
140416 |
759.75 |
763.75 |
759.25 |
763.25 |
+3.00 |
20,098 |
129,977 |
-548 |
Total Volume and Open Interest |
20,102 |
130,945 |
-621 |
Brazilian Real(CME) |
May14 |
140416 |
447.40 |
447.85 |
443.80 |
444.60 |
-0.40 |
949 |
909 |
+65 |
Jun14 |
140416 |
443.70 |
444.05 |
440.45 |
441.15 |
-0.15 |
1,482 |
15,175 |
+187 |
Jul14 |
140416 |
437.50 |
440.35 |
437.00 |
437.50 |
-0.10 |
0 |
200 |
+0 |
Aug14 |
140416 |
433.80 |
433.85 |
433.80 |
433.80 |
-0.05 |
|
|
|
Total Volume and Open Interest |
2,431 |
22,797 |
+252 |
30-Year T-Bonds(CBOT) |
Jun14 |
140416 |
134~160 |
134~280 |
134~120 |
134~280 |
+0~020 |
219,855 |
730,706 |
-2,896 |
Sep14 |
140416 |
134~030 |
134~030 |
134~010 |
134~030 |
+0~020 |
410 |
507 |
+335 |
Dec14 |
140416 |
134~030 |
134~030 |
134~010 |
134~030 |
+0~020 |
|
|
|
Total Volume and Open Interest |
220,265 |
731,213 |
-2,561 |
10-Year T-Notes(CBOT) |
Jun14 |
140416 |
124~120 |
124~135 |
124~110 |
124~120 |
-0~070 |
958,768 |
2,514,412 |
+9,291 |
Sep14 |
140416 |
123~150 |
123~220 |
123~150 |
123~150 |
-0~070 |
441 |
1,767 |
+71 |
Dec14 |
140416 |
123~145 |
123~215 |
123~145 |
123~145 |
-0~070 |
|
|
|
Total Volume and Open Interest |
959,209 |
2,516,179 |
+9,362 |
5-Year T-Notes(CBOT) |
Jun14 |
140416 |
119~140 |
119~142 |
119~112 |
119~112 |
-0~054 |
569,443 |
2,023,301 |
+7,092 |
Sep14 |
140416 |
118~170 |
118~226 |
118~170 |
118~170 |
-0~056 |
243 |
4,025 |
-20 |
Dec14 |
140416 |
118~170 |
118~226 |
118~170 |
118~170 |
-0~056 |
|
|
|
Total Volume and Open Interest |
569,686 |
2,027,326 |
+7,072 |
2 Year T-Notes(CBOT) |
Jun14 |
140416 |
109~296 |
109~302 |
109~296 |
109~296 |
-0~004 |
156,590 |
1,084,996 |
-4,649 |
Sep14 |
140416 |
109~202 |
109~210 |
109~202 |
109~202 |
-0~006 |
13 |
2,860 |
-6 |
Dec14 |
140416 |
109~202 |
109~210 |
109~202 |
109~202 |
-0~006 |
|
|
|
Total Volume and Open Interest |
156,603 |
1,087,856 |
-4,655 |
Eurodollars(CME) |
Jun14 |
140416 |
99.770 |
99.775 |
99.770 |
99.770 |
unch |
73,577 |
755,025 |
+10,465 |
Sep14 |
140416 |
99.755 |
99.760 |
99.755 |
99.760 |
+0.005 |
84,801 |
716,952 |
+8,519 |
Dec14 |
140416 |
99.720 |
99.725 |
99.715 |
99.725 |
+0.005 |
115,554 |
844,469 |
+3,963 |
Mar15 |
140416 |
99.630 |
99.635 |
99.620 |
99.630 |
unch |
141,937 |
1,044,103 |
+12,199 |
Jun15 |
140416 |
99.460 |
99.465 |
99.445 |
99.455 |
-0.005 |
176,703 |
1,010,531 |
-2,181 |
Sep15 |
140416 |
99.235 |
99.240 |
99.210 |
99.225 |
-0.015 |
154,774 |
968,707 |
+5,513 |
Dec15 |
140416 |
98.970 |
98.975 |
98.935 |
98.945 |
-0.030 |
220,618 |
1,239,830 |
-6,413 |
Mar16 |
140416 |
98.675 |
98.685 |
98.635 |
98.645 |
-0.040 |
179,502 |
855,833 |
+2,225 |
Jun16 |
140416 |
98.380 |
98.395 |
98.335 |
98.340 |
-0.050 |
216,278 |
730,331 |
-11,269 |
Sep16 |
140416 |
98.100 |
98.115 |
98.045 |
98.050 |
-0.060 |
142,389 |
429,600 |
-2,342 |
Dec16 |
140416 |
97.840 |
97.855 |
97.775 |
97.785 |
-0.065 |
153,951 |
570,426 |
-200 |
Mar17 |
140416 |
97.620 |
97.635 |
97.555 |
97.560 |
-0.070 |
121,930 |
419,712 |
+6,132 |
Jun17 |
140416 |
97.410 |
97.425 |
97.340 |
97.345 |
-0.070 |
73,218 |
256,598 |
+4,020 |
Sep17 |
140416 |
97.220 |
97.235 |
97.155 |
97.160 |
-0.070 |
52,324 |
181,213 |
+1,137 |
Dec17 |
140416 |
97.035 |
97.050 |
96.975 |
96.980 |
-0.065 |
39,797 |
213,084 |
+1,839 |
Mar18 |
140416 |
96.875 |
96.885 |
96.820 |
96.825 |
-0.060 |
40,479 |
133,506 |
+4,188 |
Jun18 |
140416 |
96.720 |
96.730 |
96.670 |
96.675 |
-0.055 |
18,063 |
123,887 |
-283 |
Sep18 |
140416 |
96.590 |
96.590 |
96.535 |
96.540 |
-0.050 |
11,892 |
51,786 |
-588 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140416 |
147~04 |
147~15 |
146~10 |
147~08 |
+0~04 |
55,408 |
487,603 |
-2,841 |
Sep14 |
140416 |
145~30 |
145~30 |
145~27 |
145~30 |
+0~03 |
|
|
|
Dec14 |
140416 |
145~30 |
145~30 |
145~27 |
145~30 |
+0~03 |
|
|
|
Total Volume and Open Interest |
55,408 |
487,603 |
-2,841 |
30 Day Federal Funds(CBOT) |
Apr14 |
140416 |
99.918 |
99.918 |
99.918 |
99.918 |
unch |
2,371 |
26,681 |
+548 |
May14 |
140416 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
20 |
20,261 |
+3 |
Jun14 |
140416 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
543 |
26,100 |
+293 |
Jul14 |
140416 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
5 |
22,837 |
+5 |
Aug14 |
140416 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
53 |
17,159 |
-18 |
Sep14 |
140416 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
371 |
17,357 |
+274 |
Total Volume and Open Interest |
10,236 |
319,061 |
+2,623 |
3-Mth Euro-Yen(CME) |
Jun14 |
140416 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140416 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140416 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140416 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140416 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140416 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140416 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140416 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140416 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140416 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140416 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140416 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140416 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140416 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140416 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140416 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140416 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140416 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140416 |
145.09 |
145.16 |
145.02 |
145.04 |
-0.05 |
1,075 |
18,487 |
+0 |
Sep14 |
140416 |
144.51 |
144.51 |
144.51 |
144.51 |
-0.05 |
0 |
4 |
+0 |
Dec14 |
140416 |
143.94 |
143.94 |
143.94 |
143.94 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,075 |
18,491 |
+0 |
Euro-Bund(EUREX) |
Jun14 |
140416 |
144.38 |
144.48 |
144.22 |
144.36 |
-0.19 |
460,630 |
1,099,025 |
-12,042 |
Sep14 |
140416 |
143.05 |
143.14 |
143.05 |
143.14 |
-0.21 |
34 |
414 |
+33 |
Dec14 |
140416 |
141.36 |
141.36 |
141.36 |
141.36 |
-0.59 |
0 |
2 |
+0 |
Total Volume and Open Interest |
460,664 |
1,099,441 |
-12,009 |
Euro-Bobl(EUREX) |
Jun14 |
140416 |
125.77 |
125.84 |
125.70 |
125.76 |
-0.10 |
277,942 |
913,533 |
-17,741 |
Sep14 |
140416 |
126.19 |
126.19 |
126.19 |
126.19 |
-0.13 |
0 |
6 |
+0 |
Dec14 |
140416 |
126.19 |
126.19 |
126.19 |
126.19 |
-0.13 |
|
|
|
Total Volume and Open Interest |
277,942 |
913,539 |
-17,741 |
3-Mth Euribor(EUREX) |
Jun14 |
140416 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.010 |
17 |
1,619 |
+10 |
Sep14 |
140416 |
99.740 |
99.740 |
99.740 |
99.740 |
-0.010 |
11 |
4,402 |
+4 |
Dec14 |
140416 |
99.735 |
99.735 |
99.735 |
99.735 |
-0.010 |
5 |
2,531 |
+2 |
Total Volume and Open Interest |
600 |
30,648 |
+190 |
Long Gilt(LIFFE) |
Jun14 |
140416 |
110~26 |
110~26 |
110~12 |
110~18 |
-0~10 |
84,734 |
369,215 |
-1,998 |
Sep14 |
140416 |
109~23 |
109~23 |
109~23 |
109~23 |
-0~10 |
|
|
|
Total Volume and Open Interest |
84,734 |
369,215 |
-1,998 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140416 |
99.47 |
99.47 |
99.45 |
99.47 |
unch |
23,734 |
398,749 |
-1,110 |
Sep14 |
140416 |
99.43 |
99.43 |
99.40 |
99.42 |
unch |
44,185 |
448,349 |
-182 |
Dec14 |
140416 |
99.30 |
99.31 |
99.26 |
99.28 |
-0.02 |
42,940 |
381,960 |
+7,550 |
Mar15 |
140416 |
99.13 |
99.13 |
99.06 |
99.08 |
-0.05 |
103,760 |
344,239 |
+9,192 |
Jun15 |
140416 |
98.92 |
98.92 |
98.84 |
98.86 |
-0.06 |
56,219 |
339,265 |
-7,154 |
Sep15 |
140416 |
98.69 |
98.70 |
98.61 |
98.63 |
-0.07 |
40,295 |
279,587 |
+41 |
Total Volume and Open Interest |
435,491 |
3,373,538 |
+9,284 |
3-Mth Euribor(LIFFE) |
Jun14 |
140416 |
99.720 |
99.720 |
99.710 |
99.710 |
-0.010 |
40,940 |
526,185 |
-4,571 |
Sep14 |
140416 |
99.745 |
99.750 |
99.735 |
99.740 |
-0.010 |
36,672 |
429,866 |
-326 |
Dec14 |
140416 |
99.745 |
99.750 |
99.720 |
99.735 |
-0.010 |
40,318 |
383,416 |
-887 |
Total Volume and Open Interest |
400,674 |
3,634,878 |
-316 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140416 |
97.35 |
97.36 |
97.34 |
97.35 |
unch |
13,024 |
164,407 |
-5,300 |
Sep14 |
140416 |
97.32 |
97.33 |
97.32 |
97.33 |
unch |
7,077 |
201,584 |
-1,000 |
Dec14 |
140416 |
97.24 |
97.26 |
97.23 |
97.24 |
unch |
13,736 |
167,289 |
-2,874 |
Mar15 |
140416 |
97.13 |
97.16 |
97.12 |
97.13 |
unch |
27,497 |
139,677 |
+6,152 |
Jun15 |
140416 |
97.00 |
97.03 |
96.99 |
97.00 |
unch |
17,840 |
96,518 |
+6,353 |
Sep15 |
140416 |
96.84 |
96.88 |
96.83 |
96.85 |
+0.01 |
11,552 |
70,268 |
+5,938 |
Dec15 |
140416 |
96.71 |
96.74 |
96.69 |
96.71 |
unch |
5,870 |
40,491 |
+3,253 |
Mar16 |
140416 |
96.58 |
96.61 |
96.57 |
96.59 |
+0.01 |
4,768 |
21,203 |
+3,916 |
Jun16 |
140416 |
96.48 |
96.48 |
96.46 |
96.46 |
+0.01 |
200 |
3,268 |
+50 |
Sep16 |
140416 |
96.34 |
96.35 |
96.34 |
96.35 |
+0.01 |
503 |
1,696 |
+498 |
Total Volume and Open Interest |
102,278 |
906,726 |
+16,797 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140416 |
96.00 |
96.07 |
95.98 |
96.02 |
+0.01 |
63,697 |
579,964 |
-20,252 |
Sep14 |
140416 |
96.02 |
96.02 |
96.02 |
96.02 |
+0.01 |
|
|
|
Total Volume and Open Interest |
63,697 |
579,964 |
-20,252 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140416 |
96.99 |
97.04 |
96.97 |
97.01 |
+0.01 |
145,265 |
605,268 |
-13,380 |
Sep14 |
140416 |
97.01 |
97.01 |
97.01 |
97.01 |
+0.01 |
|
|
|
Total Volume and Open Interest |
145,265 |
605,268 |
-13,380 |
Gold(CMX) |
Apr14 |
140416 |
1302.7 |
1303.5 |
1295.0 |
1303.1 |
+3.1 |
328 |
771 |
-18 |
Jun14 |
140416 |
1303.2 |
1307.1 |
1293.5 |
1303.5 |
+3.2 |
100,334 |
229,830 |
+3,370 |
Aug14 |
140416 |
1303.6 |
1306.7 |
1294.3 |
1303.7 |
+3.2 |
1,500 |
34,851 |
+877 |
Oct14 |
140416 |
1301.5 |
1304.2 |
1295.0 |
1304.0 |
+3.2 |
393 |
8,740 |
+181 |
Dec14 |
140416 |
1303.0 |
1307.5 |
1295.0 |
1304.4 |
+3.2 |
710 |
27,310 |
+181 |
Feb15 |
140416 |
1303.2 |
1304.9 |
1303.2 |
1304.9 |
+3.2 |
17 |
4,338 |
-1 |
Apr15 |
140416 |
1305.5 |
1305.5 |
1305.5 |
1305.5 |
+3.2 |
1,033 |
7,700 |
+640 |
Jun15 |
140416 |
1303.9 |
1306.0 |
1303.9 |
1306.0 |
+3.2 |
114 |
10,389 |
-94 |
Aug15 |
140416 |
1305.0 |
1306.9 |
1305.0 |
1306.9 |
+3.2 |
67 |
6,595 |
+0 |
Oct15 |
140416 |
1308.0 |
1308.0 |
1308.0 |
1308.0 |
+3.2 |
30 |
457 |
+26 |
Dec15 |
140416 |
1307.0 |
1309.3 |
1304.3 |
1309.3 |
+3.2 |
553 |
11,482 |
-80 |
Feb16 |
140416 |
1311.0 |
1311.0 |
1311.0 |
1311.0 |
+3.2 |
0 |
500 |
+0 |
Total Volume and Open Interest |
106,857 |
369,477 |
+5,426 |
Silver(CMX) |
May14 |
140416 |
1955.5 |
1980.5 |
1932.5 |
1963.4 |
+14.5 |
34,864 |
69,904 |
-933 |
Jul14 |
140416 |
1959.0 |
1983.5 |
1937.0 |
1966.5 |
+14.5 |
6,451 |
51,062 |
+369 |
Sep14 |
140416 |
1959.5 |
1982.0 |
1948.5 |
1969.5 |
+14.4 |
1,026 |
7,721 |
-404 |
Dec14 |
140416 |
1958.0 |
1983.5 |
1945.5 |
1973.4 |
+14.4 |
1,727 |
16,265 |
-250 |
Mar15 |
140416 |
1975.0 |
1976.7 |
1975.0 |
1976.7 |
+14.5 |
72 |
2,661 |
+11 |
May15 |
140416 |
1978.9 |
1978.9 |
1978.9 |
1978.9 |
+14.5 |
0 |
1,391 |
+0 |
Jul15 |
140416 |
1981.4 |
1981.4 |
1981.4 |
1981.4 |
+14.5 |
75 |
2,855 |
+25 |
Total Volume and Open Interest |
44,512 |
164,508 |
-1,061 |
Platinum(NYMEX) |
Apr14 |
140416 |
1442.1 |
1442.1 |
1437.2 |
1437.2 |
-6.9 |
53 |
59 |
-61 |
Jul14 |
140416 |
1442.3 |
1446.4 |
1433.9 |
1437.8 |
-6.8 |
5,580 |
65,826 |
+371 |
Oct14 |
140416 |
1437.4 |
1441.1 |
1437.0 |
1439.4 |
-6.9 |
48 |
1,407 |
+10 |
Jan15 |
140416 |
1441.1 |
1441.1 |
1441.1 |
1441.1 |
-6.9 |
0 |
57 |
+0 |
Total Volume and Open Interest |
5,681 |
67,381 |
+320 |
Palladium(NYMEX) |
Jun14 |
140416 |
795.00 |
804.05 |
790.15 |
802.30 |
+6.40 |
5,806 |
39,111 |
+736 |
Sep14 |
140416 |
792.00 |
803.35 |
792.00 |
802.65 |
+6.60 |
405 |
2,917 |
+153 |
Dec14 |
140416 |
802.10 |
803.05 |
802.10 |
803.05 |
+6.60 |
1 |
208 |
+1 |
Total Volume and Open Interest |
6,212 |
42,238 |
+890 |
Copper(CMX) |
May14 |
140416 |
299.30 |
306.20 |
298.15 |
302.55 |
+3.80 |
31,615 |
59,511 |
-1,943 |
Jul14 |
140416 |
298.70 |
305.15 |
297.90 |
301.55 |
+3.25 |
9,871 |
68,939 |
+1,415 |
Sep14 |
140416 |
299.55 |
305.00 |
298.85 |
301.40 |
+3.10 |
2,491 |
20,854 |
+159 |
Dec14 |
140416 |
298.80 |
304.20 |
298.80 |
301.40 |
+2.80 |
592 |
5,557 |
+160 |
Mar15 |
140416 |
302.20 |
302.20 |
301.60 |
301.60 |
+2.60 |
13 |
958 |
+0 |
Total Volume and Open Interest |
45,212 |
162,117 |
-74 |
DJIA Index(CBOT) |
Jun14 |
140416 |
16300 |
16360 |
16280 |
16331 |
+126 |
29 |
5,818 |
-3 |
Sep14 |
140416 |
16259 |
16259 |
16130 |
16259 |
+129 |
0 |
1 |
+0 |
Dec14 |
140416 |
16184 |
16184 |
16055 |
16184 |
+129 |
|
|
|
Mar15 |
140416 |
16105 |
16105 |
15976 |
16105 |
+129 |
|
|
|
Total Volume and Open Interest |
29 |
5,819 |
-3 |
E-mini DJIA Index(CBOT) |
Jun14 |
140416 |
16245 |
16366 |
16222 |
16331 |
+126 |
190,502 |
110,064 |
-2,513 |
Sep14 |
140416 |
16130 |
16259 |
16130 |
16259 |
+129 |
6 |
105 |
+2 |
Dec14 |
140416 |
16184 |
16184 |
16184 |
16184 |
+129 |
3 |
11 |
+1 |
Mar15 |
140416 |
16105 |
16105 |
16105 |
16105 |
+129 |
|
|
|
Total Volume and Open Interest |
190,511 |
110,180 |
-2,510 |
S & P 500(CME) |
Jun14 |
140416 |
1842.20 |
1856.80 |
1840.90 |
1852.80 |
+13.20 |
10,019 |
122,834 |
+548 |
Sep14 |
140416 |
1845.40 |
1848.20 |
1832.20 |
1845.40 |
+13.20 |
5 |
1,835 |
-9 |
Dec14 |
140416 |
1837.80 |
1840.60 |
1824.60 |
1837.80 |
+13.20 |
0 |
473 |
+0 |
Mar15 |
140416 |
1830.60 |
1833.40 |
1817.40 |
1830.60 |
+13.20 |
0 |
393 |
+0 |
Total Volume and Open Interest |
10,024 |
125,535 |
+539 |
S & P 500 E-Mini(Globex) |
Jun14 |
140416 |
1842.75 |
1857.00 |
1840.50 |
1852.75 |
+13.25 |
1,885,532 |
2,792,211 |
+2,237 |
Sep14 |
140416 |
1834.25 |
1849.25 |
1833.00 |
1845.50 |
+13.25 |
2,696 |
9,954 |
+163 |
Total Volume and Open Interest |
1,888,268 |
2,804,415 |
+2,412 |
NASDAQ 100(CME) |
Jun14 |
140416 |
3497.00 |
3525.00 |
3479.00 |
3501.50 |
+10.20 |
218 |
13,293 |
-41 |
Sep14 |
140416 |
3494.50 |
3510.00 |
3494.50 |
3494.50 |
+10.20 |
|
|
|
Dec14 |
140416 |
3488.30 |
3488.30 |
3478.00 |
3488.30 |
+10.30 |
|
|
|
Total Volume and Open Interest |
218 |
13,293 |
-41 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140416 |
3497.80 |
3524.50 |
3479.50 |
3501.50 |
+10.20 |
383,258 |
360,051 |
-27 |
Sep14 |
140416 |
3490.00 |
3511.80 |
3478.80 |
3494.50 |
+10.20 |
37 |
157 |
+1 |
Total Volume and Open Interest |
383,313 |
360,241 |
-20 |
S & P Midcap 400(CME) |
Jun14 |
140416 |
1342.90 |
1342.90 |
1333.00 |
1342.90 |
+9.90 |
99 |
969 |
+91 |
Sep14 |
140416 |
1340.90 |
1340.90 |
1331.00 |
1340.90 |
+9.90 |
|
|
|
Dec14 |
140416 |
1337.80 |
1337.80 |
1327.90 |
1337.80 |
+9.90 |
|
|
|
Total Volume and Open Interest |
99 |
969 |
+91 |
Volatility Index(CBOE) |
Apr14 |
140415 |
16.20 |
17.27 |
15.60 |
15.65 |
-0.55 |
121,190 |
83,291 |
-11,814 |
May14 |
140416 |
16.40 |
16.45 |
15.80 |
15.90 |
-0.55 |
101,353 |
141,793 |
+10,954 |
Jun14 |
140416 |
16.67 |
16.67 |
16.19 |
16.35 |
-0.30 |
35,433 |
51,035 |
+2,329 |
Jul14 |
140416 |
17.10 |
17.15 |
16.60 |
16.80 |
-0.35 |
490 |
40,707 |
+2,012 |
Total Volume and Open Interest |
247,258 |
302,026 |
-64,074 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140416 |
14205 |
14505 |
14140 |
14490 |
+350 |
14,320 |
63,469 |
-680 |
Sep14 |
140416 |
14520 |
14565 |
14215 |
14565 |
+350 |
4 |
57 |
+4 |
Total Volume and Open Interest |
14,324 |
63,526 |
-676 |
Nikkei 225(SGX) |
Jun14 |
140416 |
14015 |
14430 |
13905 |
14420 |
+375 |
141,226 |
258,407 |
+0 |
Sep14 |
140416 |
14020 |
14415 |
14020 |
14415 |
+375 |
7 |
8,601 |
+0 |
Dec14 |
140416 |
14340 |
14340 |
14340 |
14340 |
+380 |
0 |
27,421 |
+0 |
Total Volume and Open Interest |
141,384 |
306,170 |
+0 |
CAC 40(EURONEXT) |
Apr14 |
140416 |
4394.5 |
4423.0 |
4375.5 |
4405.0 |
+57.5 |
243,314 |
289,472 |
-3,622 |
May14 |
140416 |
4334.0 |
4362.5 |
4315.0 |
4344.0 |
+57.0 |
127,323 |
59,300 |
+35,981 |
Jun14 |
140416 |
4299.0 |
4327.0 |
4282.5 |
4309.0 |
+56.0 |
1,441 |
27,269 |
+207 |
Total Volume and Open Interest |
372,078 |
376,049 |
+32,566 |
Hang Seng Index(HKFE) |
Apr14 |
140416 |
22644 |
22885 |
22568 |
22696 |
+40 |
48,483 |
93,557 |
-29 |
May14 |
140416 |
22483 |
22698 |
22370 |
22471 |
-9 |
1,038 |
5,160 |
+428 |
Jun14 |
140416 |
22269 |
22488 |
22195 |
22295 |
+25 |
468 |
8,804 |
+23 |
Total Volume and Open Interest |
50,047 |
110,292 |
+400 |
DAX(EUREX) |
Jun14 |
140416 |
9272.0 |
9371.0 |
9236.5 |
9332.0 |
+145.0 |
111,701 |
126,988 |
-1,963 |
Sep14 |
140416 |
9280.5 |
9367.0 |
9250.0 |
9340.0 |
+144.5 |
518 |
1,676 |
-23 |
Dec14 |
140416 |
9295.0 |
9349.0 |
9295.0 |
9349.0 |
+145.0 |
8 |
120 |
+4 |
Total Volume and Open Interest |
112,227 |
128,784 |
-1,982 |
FT-SE 100(EURONEXT) |
Jun14 |
140416 |
6509.50 |
6556.00 |
6500.00 |
6537.00 |
+50.00 |
105,675 |
545,248 |
-2,885 |
Sep14 |
140416 |
6476.00 |
6488.00 |
6472.00 |
6488.00 |
+49.50 |
0 |
393 |
+0 |
Dec14 |
140416 |
6449.00 |
6460.50 |
6449.00 |
6460.50 |
+48.50 |
0 |
135 |
+0 |
Total Volume and Open Interest |
105,675 |
545,776 |
-2,885 |
SPI 200(SFE) |
Jun14 |
140416 |
5372.0 |
5416.0 |
5337.0 |
5407.0 |
+30.0 |
37,542 |
228,609 |
+119 |
Sep14 |
140416 |
5318.0 |
5364.0 |
5318.0 |
5364.0 |
+30.0 |
6 |
2,205 |
+3 |
Dec14 |
140416 |
5364.0 |
5364.0 |
5364.0 |
5364.0 |
+30.0 |
109 |
2,164 |
+109 |
Total Volume and Open Interest |
39,666 |
238,417 |
+891 |
FTSE MIB(ISE) |
Jun14 |
140416 |
20795.00 |
21255.00 |
20685.00 |
21212.00 |
+669.00 |
34,494 |
62,392 |
+892 |
Sep14 |
140416 |
20710.00 |
21165.00 |
20695.00 |
21147.00 |
+666.00 |
82 |
403 |
+1 |
Dec14 |
140416 |
21017.00 |
21017.00 |
21017.00 |
21017.00 |
+646.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
34,576 |
62,796 |
+893 |
KOSPI 200(KFE) |
Jun14 |
140416 |
260.40 |
261.55 |
258.85 |
261.40 |
+0.80 |
142,470 |
113,143 |
+1,155 |
Sep14 |
140416 |
261.95 |
262.95 |
260.60 |
262.75 |
+0.75 |
98 |
2,154 |
+62 |
Dec14 |
140416 |
264.70 |
264.70 |
264.70 |
264.70 |
+0.80 |
0 |
458 |
+0 |
Total Volume and Open Interest |
142,568 |
116,062 |
+1,279 |
GSCI(CME) |
May14 |
140416 |
660.00 |
662.00 |
658.45 |
660.00 |
+1.50 |
529 |
9,087 |
+90 |
Jun14 |
140416 |
656.00 |
658.00 |
655.25 |
656.00 |
+0.70 |
|
|
|
Jul14 |
140416 |
649.00 |
651.00 |
647.95 |
649.00 |
+1.00 |
|
|
|
Total Volume and Open Interest |
714 |
9,450 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|