|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 30, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140430 |
1525.00 |
1532.00 |
1516.00 |
1530.75 |
+6.75 |
60,343 |
32,285 |
-14,226 |
Jul14 |
140430 |
1517.25 |
1517.75 |
1501.50 |
1512.75 |
-4.50 |
113,960 |
302,432 |
-453 |
Aug14 |
140430 |
1443.50 |
1446.25 |
1433.25 |
1440.75 |
-2.25 |
4,494 |
22,058 |
+270 |
Sep14 |
140430 |
1312.75 |
1314.75 |
1302.50 |
1310.25 |
-2.75 |
1,989 |
12,286 |
-16 |
Nov14 |
140430 |
1247.00 |
1248.75 |
1238.75 |
1246.75 |
-1.25 |
26,525 |
193,351 |
-552 |
Jan15 |
140430 |
1253.00 |
1253.75 |
1244.00 |
1252.00 |
-0.75 |
1,624 |
20,282 |
-54 |
Mar15 |
140430 |
1254.75 |
1256.50 |
1249.00 |
1255.75 |
unch |
1,000 |
7,978 |
+84 |
May15 |
140430 |
1254.25 |
1257.25 |
1249.00 |
1257.25 |
+1.75 |
665 |
5,083 |
+72 |
Jul15 |
140430 |
1256.75 |
1261.00 |
1252.75 |
1260.50 |
+2.50 |
737 |
7,092 |
+93 |
Aug15 |
140430 |
1244.00 |
1244.00 |
1241.75 |
1244.00 |
+2.25 |
1 |
22 |
+1 |
Sep15 |
140430 |
1220.75 |
1220.75 |
1218.25 |
1220.75 |
+2.50 |
0 |
14 |
+0 |
Nov15 |
140430 |
1210.75 |
1215.25 |
1207.00 |
1215.25 |
+2.00 |
568 |
10,400 |
+199 |
Jan16 |
140430 |
1215.75 |
1215.75 |
1214.25 |
1215.75 |
+1.50 |
0 |
29 |
+0 |
Mar16 |
140430 |
1211.75 |
1211.75 |
1210.25 |
1211.75 |
+1.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
211,923 |
613,465 |
-14,579 |
Soybean Meal(CBOT) |
May14 |
140430 |
501.70 |
504.80 |
499.00 |
503.90 |
+4.00 |
27,583 |
15,589 |
-10,054 |
Jul14 |
140430 |
490.90 |
494.30 |
489.20 |
493.70 |
+2.50 |
46,270 |
166,927 |
-11 |
Aug14 |
140430 |
461.40 |
464.90 |
461.30 |
464.50 |
+2.20 |
3,249 |
21,635 |
-146 |
Sep14 |
140430 |
429.20 |
432.30 |
428.20 |
431.80 |
+2.10 |
914 |
9,403 |
+98 |
Oct14 |
140430 |
395.10 |
399.00 |
394.50 |
398.70 |
+2.50 |
606 |
11,083 |
+69 |
Dec14 |
140430 |
393.30 |
396.50 |
391.30 |
395.90 |
+2.50 |
6,987 |
64,191 |
+268 |
Jan15 |
140430 |
393.20 |
395.60 |
390.60 |
395.30 |
+2.80 |
414 |
6,630 |
+18 |
Mar15 |
140430 |
393.10 |
395.80 |
391.20 |
395.70 |
+3.00 |
301 |
7,375 |
-58 |
May15 |
140430 |
391.80 |
395.60 |
390.40 |
395.20 |
+3.30 |
468 |
4,601 |
+21 |
Jul15 |
140430 |
392.10 |
396.00 |
391.60 |
395.40 |
+3.40 |
214 |
3,884 |
+34 |
Total Volume and Open Interest |
87,158 |
313,034 |
-9,744 |
Soybean Oil(CBOT) |
May14 |
140430 |
42.79 |
42.80 |
41.70 |
41.88 |
-0.89 |
23,479 |
11,791 |
-9,116 |
Jul14 |
140430 |
42.91 |
43.00 |
41.81 |
42.11 |
-0.84 |
51,130 |
166,936 |
+2,183 |
Aug14 |
140430 |
42.80 |
42.88 |
41.78 |
42.08 |
-0.74 |
2,429 |
15,399 |
+82 |
Sep14 |
140430 |
42.55 |
42.57 |
41.55 |
41.83 |
-0.68 |
1,155 |
11,347 |
+71 |
Oct14 |
140430 |
42.09 |
42.09 |
41.10 |
41.36 |
-0.66 |
802 |
11,899 |
+87 |
Dec14 |
140430 |
42.04 |
42.12 |
41.10 |
41.39 |
-0.67 |
8,505 |
73,519 |
+939 |
Jan15 |
140430 |
42.00 |
42.10 |
41.18 |
41.45 |
-0.65 |
492 |
7,059 |
-99 |
Mar15 |
140430 |
41.99 |
42.19 |
41.32 |
41.60 |
-0.59 |
98 |
4,179 |
-28 |
May15 |
140430 |
42.20 |
42.22 |
41.48 |
41.73 |
-0.49 |
106 |
2,535 |
+3 |
Jul15 |
140430 |
42.19 |
42.29 |
41.61 |
41.84 |
-0.45 |
130 |
1,472 |
-14 |
Total Volume and Open Interest |
88,385 |
307,595 |
-5,933 |
Canola(WCE) |
May14 |
140430 |
477.9 |
485.9 |
474.5 |
484.3 |
+12.4 |
7,001 |
4,813 |
-4,271 |
Jul14 |
140430 |
476.0 |
481.0 |
473.9 |
477.4 |
+0.2 |
11,540 |
97,835 |
+562 |
Nov14 |
140430 |
485.9 |
489.8 |
483.8 |
485.3 |
+0.8 |
7,710 |
70,975 |
-3,616 |
Jan15 |
140430 |
493.4 |
493.4 |
490.3 |
491.6 |
+0.9 |
834 |
16,120 |
+363 |
Mar15 |
140430 |
498.4 |
498.4 |
496.6 |
496.6 |
+0.7 |
692 |
5,155 |
+8 |
Total Volume and Open Interest |
28,076 |
199,444 |
-6,955 |
Corn(CBOT) |
May14 |
140430 |
515.00 |
515.50 |
509.00 |
514.00 |
-1.75 |
99,351 |
58,793 |
-60,955 |
Jul14 |
140430 |
520.75 |
521.50 |
514.50 |
519.00 |
-2.50 |
158,647 |
613,304 |
+8,902 |
Sep14 |
140430 |
514.75 |
516.00 |
509.25 |
513.25 |
-3.00 |
29,688 |
186,698 |
+1,708 |
Dec14 |
140430 |
511.00 |
512.25 |
505.00 |
509.25 |
-3.00 |
48,809 |
381,089 |
-313 |
Mar15 |
140430 |
518.50 |
519.75 |
512.50 |
516.50 |
-3.25 |
8,405 |
57,360 |
+3,504 |
May15 |
140430 |
525.00 |
525.00 |
519.00 |
522.50 |
-3.25 |
1,153 |
11,469 |
+411 |
Jul15 |
140430 |
530.00 |
531.00 |
523.75 |
527.00 |
-4.00 |
1,660 |
17,192 |
+607 |
Sep15 |
140430 |
505.00 |
510.25 |
504.00 |
506.00 |
-4.25 |
73 |
1,509 |
+38 |
Dec15 |
140430 |
503.00 |
503.50 |
498.00 |
503.00 |
-0.50 |
1,450 |
39,241 |
+184 |
Mar16 |
140430 |
511.00 |
511.50 |
507.75 |
511.25 |
-0.25 |
138 |
615 |
+42 |
Total Volume and Open Interest |
349,470 |
1,369,919 |
-45,810 |
Wheat(CBOT) |
May14 |
140430 |
706.25 |
716.00 |
702.25 |
713.00 |
+5.00 |
28,027 |
11,926 |
-11,041 |
Jul14 |
140430 |
715.00 |
724.75 |
710.75 |
721.50 |
+5.00 |
62,802 |
223,182 |
+6,875 |
Sep14 |
140430 |
723.00 |
732.50 |
718.25 |
729.75 |
+5.75 |
3,848 |
47,652 |
+125 |
Dec14 |
140430 |
735.25 |
745.75 |
731.25 |
742.75 |
+6.25 |
5,732 |
52,516 |
+25 |
Mar15 |
140430 |
746.75 |
755.75 |
744.00 |
754.25 |
+6.00 |
542 |
15,343 |
+115 |
May15 |
140430 |
751.25 |
760.00 |
747.75 |
759.25 |
+7.00 |
141 |
1,588 |
+31 |
Total Volume and Open Interest |
101,655 |
360,672 |
-3,719 |
Wheat(KCBT) |
May14 |
140430 |
796.50 |
811.00 |
793.50 |
809.75 |
+12.50 |
8,789 |
4,054 |
-4,374 |
Jul14 |
140430 |
802.50 |
815.25 |
796.75 |
812.50 |
+10.00 |
13,012 |
87,039 |
+1,821 |
Sep14 |
140430 |
806.00 |
817.25 |
800.75 |
814.50 |
+8.00 |
1,274 |
18,049 |
-46 |
Dec14 |
140430 |
812.25 |
824.25 |
808.00 |
821.75 |
+9.00 |
3,349 |
28,009 |
+1,409 |
Mar15 |
140430 |
813.25 |
825.00 |
811.25 |
823.00 |
+8.50 |
282 |
2,438 |
+99 |
May15 |
140430 |
810.25 |
815.50 |
809.00 |
814.25 |
+5.25 |
18 |
312 |
+6 |
Total Volume and Open Interest |
26,804 |
141,540 |
-1,026 |
Wheat(MGE) |
May14 |
140430 |
746.50 |
759.00 |
742.75 |
757.00 |
+9.75 |
3,431 |
3,804 |
-1,672 |
Jul14 |
140430 |
760.25 |
771.25 |
756.25 |
768.75 |
+7.50 |
5,083 |
34,297 |
-554 |
Sep14 |
140430 |
767.25 |
779.00 |
765.25 |
776.25 |
+7.25 |
1,225 |
13,828 |
-56 |
Dec14 |
140430 |
778.00 |
789.00 |
775.00 |
787.50 |
+8.50 |
1,485 |
14,007 |
+158 |
Mar15 |
140430 |
784.50 |
796.00 |
783.50 |
794.75 |
+9.25 |
461 |
4,322 |
+182 |
Total Volume and Open Interest |
11,715 |
70,853 |
-1,935 |
Oats(CBOT) |
May14 |
140430 |
422.00 |
425.50 |
411.00 |
418.50 |
-3.50 |
725 |
515 |
-445 |
Jul14 |
140430 |
369.00 |
370.00 |
358.25 |
360.50 |
-8.75 |
331 |
4,519 |
+132 |
Sep14 |
140430 |
353.00 |
353.00 |
336.25 |
343.25 |
-9.00 |
21 |
133 |
+11 |
Dec14 |
140430 |
340.00 |
340.50 |
334.25 |
337.25 |
-3.25 |
50 |
2,058 |
-6 |
Total Volume and Open Interest |
1,148 |
7,374 |
-299 |
Rough Rice(CBOT) |
May14 |
140430 |
15.56 |
15.63 |
15.52 |
15.61 |
-0.01 |
547 |
592 |
-430 |
Jul14 |
140430 |
15.56 |
15.60 |
15.48 |
15.56 |
+0.02 |
600 |
5,443 |
+227 |
Sep14 |
140430 |
14.55 |
14.60 |
14.55 |
14.57 |
-0.01 |
17 |
1,516 |
+5 |
Nov14 |
140430 |
14.69 |
14.69 |
14.69 |
14.69 |
-0.02 |
6 |
517 |
+3 |
Total Volume and Open Interest |
1,170 |
8,069 |
-195 |
Live Cattle(CME) |
Apr14 |
140430 |
145.400 |
148.500 |
144.900 |
145.825 |
+0.325 |
3,784 |
3,032 |
-2,777 |
Jun14 |
140430 |
137.185 |
137.735 |
136.575 |
137.200 |
+0.165 |
22,995 |
173,664 |
-1,347 |
Aug14 |
140430 |
136.000 |
136.550 |
135.380 |
136.075 |
-0.055 |
13,292 |
80,534 |
+1,135 |
Oct14 |
140430 |
140.100 |
140.435 |
139.435 |
140.400 |
+0.075 |
5,538 |
46,929 |
+1,002 |
Dec14 |
140430 |
142.150 |
142.485 |
141.400 |
141.985 |
-0.395 |
2,207 |
25,202 |
+216 |
Feb15 |
140430 |
143.350 |
143.750 |
142.850 |
143.500 |
-0.150 |
840 |
10,158 |
+152 |
Total Volume and Open Interest |
49,197 |
344,618 |
-1,387 |
Feeder Cattle(CME) |
May14 |
140430 |
180.600 |
181.435 |
179.900 |
181.200 |
+0.620 |
2,577 |
8,705 |
-295 |
Aug14 |
140430 |
186.800 |
187.900 |
186.250 |
187.485 |
+0.935 |
4,727 |
23,011 |
+555 |
Sep14 |
140430 |
187.050 |
188.050 |
186.550 |
187.985 |
+0.935 |
812 |
3,447 |
-30 |
Oct14 |
140430 |
187.000 |
188.080 |
186.580 |
187.985 |
+0.950 |
807 |
3,652 |
+184 |
Nov14 |
140430 |
186.580 |
187.750 |
186.235 |
187.750 |
+0.950 |
269 |
2,133 |
+51 |
Jan15 |
140430 |
183.200 |
184.600 |
183.200 |
184.400 |
+1.000 |
114 |
708 |
+82 |
Mar15 |
140430 |
181.750 |
183.100 |
181.750 |
183.080 |
+1.080 |
24 |
198 |
+7 |
Total Volume and Open Interest |
9,342 |
41,878 |
+566 |
Lean Hogs(CME) |
May14 |
140430 |
118.680 |
119.000 |
117.285 |
117.680 |
-2.605 |
581 |
2,889 |
-236 |
Jun14 |
140430 |
124.430 |
124.500 |
122.500 |
123.135 |
-2.150 |
16,449 |
99,517 |
-728 |
Jul14 |
140430 |
123.430 |
123.430 |
121.650 |
122.400 |
-1.830 |
3,532 |
28,080 |
+451 |
Aug14 |
140430 |
121.730 |
122.135 |
120.250 |
121.950 |
-0.450 |
3,228 |
44,154 |
+426 |
Oct14 |
140430 |
103.050 |
103.785 |
102.450 |
102.900 |
-0.800 |
1,970 |
40,776 |
+254 |
Dec14 |
140430 |
92.350 |
92.900 |
91.900 |
92.500 |
-0.450 |
1,013 |
29,140 |
+187 |
Feb15 |
140430 |
88.000 |
88.500 |
87.600 |
88.000 |
-0.100 |
281 |
10,273 |
+133 |
Apr15 |
140430 |
87.800 |
88.200 |
87.600 |
87.600 |
-0.200 |
79 |
6,213 |
+13 |
Total Volume and Open Interest |
27,274 |
262,729 |
+510 |
Class III Milk(CME) |
Apr14 |
140430 |
24.31 |
24.31 |
24.31 |
24.31 |
+0.01 |
42 |
5,018 |
-68 |
May14 |
140430 |
22.55 |
22.73 |
22.41 |
22.55 |
+0.07 |
160 |
5,089 |
+21 |
Jun14 |
140430 |
20.90 |
21.40 |
20.89 |
21.22 |
+0.36 |
177 |
4,423 |
+15 |
Jul14 |
140430 |
20.22 |
20.55 |
20.22 |
20.43 |
+0.20 |
181 |
3,051 |
+18 |
Aug14 |
140430 |
19.92 |
20.05 |
19.84 |
19.97 |
+0.09 |
62 |
2,487 |
+33 |
Total Volume and Open Interest |
841 |
30,132 |
+120 |
Cocoa(ICE) |
May14 |
140430 |
2935 |
2983 |
2935 |
2974 |
+34 |
2 |
774 |
+0 |
Jul14 |
140430 |
2951 |
3018 |
2943 |
2980 |
+29 |
7,639 |
104,770 |
-1,026 |
Sep14 |
140430 |
2961 |
3024 |
2954 |
2989 |
+27 |
1,952 |
35,876 |
-345 |
Dec14 |
140430 |
2971 |
3024 |
2965 |
2998 |
+27 |
906 |
33,967 |
+303 |
Mar15 |
140430 |
2978 |
3025 |
2976 |
3005 |
+27 |
113 |
19,738 |
-35 |
May15 |
140430 |
2974 |
3006 |
2970 |
3001 |
+27 |
26 |
3,589 |
+0 |
Jul15 |
140430 |
2974 |
2995 |
2974 |
2993 |
+25 |
1 |
2,432 |
+1 |
Total Volume and Open Interest |
10,641 |
202,060 |
-1,103 |
Coffee "C"(ICE) |
May14 |
140430 |
207.00 |
208.40 |
200.90 |
203.05 |
-5.85 |
63 |
236 |
-532 |
Jul14 |
140430 |
210.00 |
211.20 |
202.00 |
205.85 |
-6.05 |
9,432 |
83,324 |
+640 |
Sep14 |
140430 |
212.20 |
212.85 |
204.35 |
207.75 |
-6.10 |
2,581 |
27,062 |
-64 |
Dec14 |
140430 |
215.15 |
215.15 |
206.65 |
210.10 |
-6.10 |
1,624 |
20,568 |
+197 |
Mar15 |
140430 |
218.45 |
218.45 |
210.85 |
212.00 |
-6.45 |
489 |
12,253 |
+5 |
May15 |
140430 |
213.60 |
215.80 |
211.35 |
212.40 |
-6.70 |
281 |
3,637 |
+86 |
Total Volume and Open Interest |
14,775 |
155,427 |
+395 |
Orange Juice(ICE) |
May14 |
140430 |
157.00 |
157.10 |
154.60 |
154.60 |
-2.40 |
757 |
2,642 |
-588 |
Jul14 |
140430 |
160.50 |
161.90 |
160.30 |
160.60 |
-0.70 |
1,598 |
15,429 |
+602 |
Sep14 |
140430 |
162.40 |
162.75 |
161.50 |
161.80 |
-0.45 |
429 |
1,211 |
+122 |
Nov14 |
140430 |
161.95 |
162.20 |
161.25 |
161.70 |
-0.45 |
85 |
585 |
+30 |
Jan15 |
140430 |
161.00 |
161.10 |
161.00 |
161.10 |
-0.20 |
49 |
233 |
+24 |
Mar15 |
140430 |
160.65 |
160.65 |
160.65 |
160.65 |
-0.20 |
|
|
|
Total Volume and Open Interest |
2,918 |
20,100 |
+190 |
Sugar #11(ICE) |
May14 |
140430 |
17.05 |
17.35 |
17.05 |
17.24 |
+0.20 |
23,616 |
25,506 |
-9,091 |
Jul14 |
140430 |
17.62 |
17.88 |
17.61 |
17.72 |
+0.15 |
49,674 |
432,059 |
+3,296 |
Oct14 |
140430 |
18.24 |
18.51 |
18.24 |
18.35 |
+0.11 |
9,331 |
154,116 |
-320 |
Mar15 |
140430 |
19.06 |
19.28 |
19.06 |
19.12 |
+0.06 |
5,178 |
101,597 |
-172 |
May15 |
140430 |
19.07 |
19.19 |
19.03 |
19.05 |
+0.04 |
905 |
23,832 |
+113 |
Jul15 |
140430 |
18.98 |
19.09 |
18.95 |
18.96 |
+0.03 |
441 |
22,117 |
+125 |
Oct15 |
140430 |
19.10 |
19.17 |
19.10 |
19.10 |
+0.02 |
356 |
17,099 |
+123 |
Mar16 |
140430 |
19.46 |
19.47 |
19.43 |
19.45 |
+0.05 |
102 |
10,139 |
+59 |
Total Volume and Open Interest |
89,647 |
794,650 |
-5,848 |
London Cocoa(LCE) |
May14 |
140430 |
1835 |
1849 |
1824 |
1835 |
+4 |
6,786 |
52,579 |
-2,680 |
Jul14 |
140430 |
1845 |
1867 |
1835 |
1848 |
+7 |
8,283 |
78,720 |
+542 |
Sep14 |
140430 |
1845 |
1869 |
1839 |
1850 |
+6 |
4,016 |
39,079 |
-133 |
Dec14 |
140430 |
1842 |
1862 |
1833 |
1847 |
+7 |
5,814 |
51,266 |
+984 |
Mar15 |
140430 |
1832 |
1857 |
1826 |
1840 |
+8 |
2,600 |
49,867 |
+400 |
May15 |
140430 |
1820 |
1838 |
1819 |
1833 |
+7 |
2,258 |
9,635 |
+40 |
Jul15 |
140430 |
1815 |
1833 |
1815 |
1826 |
+7 |
302 |
861 |
+21 |
Total Volume and Open Interest |
30,060 |
282,881 |
-826 |
London Sugar(LCE) |
Aug14 |
140430 |
474.90 |
479.50 |
474.90 |
476.90 |
+3.50 |
2,623 |
43,688 |
+194 |
Oct14 |
140430 |
481.70 |
485.00 |
480.70 |
482.00 |
+2.30 |
999 |
19,793 |
-75 |
Dec14 |
140430 |
493.10 |
495.00 |
491.00 |
492.40 |
+1.80 |
113 |
7,529 |
+53 |
Mar15 |
140430 |
504.50 |
506.00 |
502.00 |
503.10 |
+1.20 |
29 |
5,917 |
+10 |
May15 |
140430 |
508.80 |
508.80 |
508.80 |
508.80 |
+0.40 |
0 |
2,481 |
+57 |
Total Volume and Open Interest |
3,767 |
81,205 |
+240 |
Cotton(ICE) |
May14 |
140430 |
94.31 |
94.60 |
94.14 |
94.14 |
-0.12 |
32 |
630 |
-57 |
Jul14 |
140430 |
94.00 |
94.58 |
93.81 |
94.29 |
+0.23 |
7,045 |
108,948 |
-710 |
Oct14 |
140430 |
83.71 |
83.89 |
83.71 |
83.83 |
+0.21 |
0 |
83 |
+0 |
Dec14 |
140430 |
83.22 |
83.75 |
83.22 |
83.40 |
-0.02 |
2,758 |
56,402 |
+729 |
Mar15 |
140430 |
82.71 |
83.00 |
82.68 |
82.69 |
-0.07 |
52 |
4,150 |
+10 |
May15 |
140430 |
82.67 |
82.67 |
82.67 |
82.67 |
unch |
0 |
496 |
+0 |
Total Volume and Open Interest |
9,887 |
172,138 |
-28 |
Lumber(CME) |
May14 |
140430 |
336.7 |
339.0 |
334.8 |
335.9 |
-1.4 |
175 |
1,231 |
-69 |
Jul14 |
140430 |
333.5 |
334.6 |
330.1 |
331.2 |
-2.3 |
124 |
3,064 |
+60 |
Sep14 |
140430 |
338.5 |
339.0 |
334.9 |
336.8 |
-0.9 |
22 |
342 |
+14 |
Nov14 |
140430 |
335.0 |
337.0 |
335.0 |
335.0 |
-1.0 |
0 |
86 |
+0 |
Total Volume and Open Interest |
321 |
4,725 |
+5 |
Crude Oil(NYM) |
Jun14 |
140430 |
100.76 |
100.76 |
99.35 |
99.74 |
-1.54 |
231,590 |
340,382 |
-4,888 |
Jul14 |
140430 |
100.06 |
100.06 |
98.72 |
99.11 |
-1.48 |
63,178 |
189,657 |
-359 |
Aug14 |
140430 |
99.15 |
99.16 |
97.91 |
98.28 |
-1.43 |
32,477 |
99,887 |
+3,054 |
Sep14 |
140430 |
98.24 |
98.24 |
97.01 |
97.39 |
-1.39 |
28,513 |
107,502 |
+3,623 |
Oct14 |
140430 |
97.21 |
97.21 |
96.15 |
96.50 |
-1.36 |
12,574 |
63,436 |
+950 |
Nov14 |
140430 |
96.40 |
96.40 |
95.40 |
95.67 |
-1.33 |
6,908 |
44,619 |
+180 |
Dec14 |
140430 |
95.75 |
95.75 |
94.57 |
94.93 |
-1.31 |
36,053 |
215,861 |
+3,883 |
Jan15 |
140430 |
94.73 |
94.87 |
93.94 |
94.17 |
-1.29 |
3,656 |
50,099 |
-363 |
Feb15 |
140430 |
94.00 |
94.11 |
93.41 |
93.44 |
-1.25 |
1,922 |
28,277 |
+34 |
Mar15 |
140430 |
93.32 |
93.43 |
92.55 |
92.77 |
-1.21 |
3,727 |
44,894 |
-180 |
Apr15 |
140430 |
92.69 |
92.70 |
92.11 |
92.11 |
-1.16 |
1,566 |
19,219 |
+186 |
May15 |
140430 |
92.20 |
92.20 |
91.35 |
91.52 |
-1.11 |
1,955 |
18,732 |
-533 |
Jun15 |
140430 |
91.48 |
91.49 |
90.67 |
90.98 |
-1.07 |
7,733 |
64,826 |
+1,701 |
Jul15 |
140430 |
90.33 |
90.33 |
90.33 |
90.33 |
-1.04 |
1,152 |
19,457 |
-199 |
Aug15 |
140430 |
89.72 |
89.72 |
89.72 |
89.72 |
-1.01 |
92 |
14,822 |
-21 |
Sep15 |
140430 |
89.21 |
89.21 |
89.21 |
89.21 |
-0.98 |
286 |
24,944 |
-32 |
Total Volume and Open Interest |
447,235 |
1,644,007 |
+7,991 |
e-miNY Crude Oil(NYM) |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140430 |
100.775 |
100.775 |
99.350 |
99.750 |
-1.525 |
6,549 |
2,563 |
-109 |
Jul14 |
140430 |
100.000 |
100.000 |
98.775 |
99.100 |
-1.500 |
131 |
1,008 |
+21 |
Aug14 |
140430 |
99.025 |
99.025 |
98.275 |
98.275 |
-1.425 |
81 |
977 |
-68 |
Sep14 |
140430 |
97.950 |
98.000 |
97.200 |
97.400 |
-1.375 |
79 |
335 |
+66 |
Oct14 |
140430 |
97.000 |
97.100 |
96.500 |
96.500 |
-1.350 |
8 |
328 |
+2 |
Nov14 |
140430 |
95.675 |
95.675 |
95.675 |
95.675 |
-1.325 |
28 |
60 |
-24 |
Dec14 |
140430 |
94.950 |
95.100 |
94.775 |
94.925 |
-1.325 |
27 |
281 |
+26 |
Jan15 |
140430 |
94.175 |
94.175 |
94.175 |
94.175 |
-1.275 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,903 |
5,632 |
-86 |
Heating Oil(NYM) |
May14 |
140430 |
296.50 |
296.59 |
292.35 |
293.49 |
-3.52 |
20,220 |
13,810 |
-6,994 |
Jun14 |
140430 |
296.20 |
296.20 |
291.67 |
292.81 |
-3.54 |
54,734 |
90,097 |
+1,963 |
Jul14 |
140430 |
295.37 |
295.55 |
291.23 |
292.37 |
-3.39 |
12,179 |
38,967 |
+509 |
Aug14 |
140430 |
294.27 |
294.27 |
291.05 |
292.10 |
-3.23 |
6,098 |
18,757 |
+228 |
Sep14 |
140430 |
293.69 |
293.70 |
290.90 |
292.01 |
-3.09 |
4,111 |
21,811 |
+641 |
Oct14 |
140430 |
293.50 |
293.50 |
290.77 |
291.92 |
-2.95 |
1,215 |
9,179 |
-181 |
Nov14 |
140430 |
294.20 |
294.20 |
290.69 |
291.76 |
-2.85 |
1,162 |
7,532 |
+339 |
Dec14 |
140430 |
293.80 |
293.80 |
290.39 |
291.49 |
-2.76 |
4,261 |
32,680 |
-338 |
Jan15 |
140430 |
291.46 |
291.54 |
290.32 |
291.21 |
-2.63 |
310 |
7,990 |
+73 |
Feb15 |
140430 |
290.40 |
290.62 |
289.81 |
290.40 |
-2.50 |
228 |
3,328 |
+78 |
Mar15 |
140430 |
288.39 |
289.10 |
288.39 |
289.01 |
-2.35 |
146 |
3,874 |
+7 |
Apr15 |
140430 |
287.11 |
287.26 |
286.53 |
287.26 |
-2.21 |
88 |
2,865 |
-16 |
May15 |
140430 |
286.02 |
286.02 |
285.72 |
285.96 |
-2.10 |
80 |
2,066 |
+3 |
Jun15 |
140430 |
285.23 |
285.23 |
283.97 |
284.81 |
-1.94 |
343 |
9,230 |
+186 |
Total Volume and Open Interest |
105,370 |
272,794 |
-3,513 |
Gasoline(NYMEX) |
May14 |
140430 |
305.89 |
306.05 |
299.24 |
300.77 |
-5.57 |
23,730 |
17,053 |
-4,461 |
Jun14 |
140430 |
300.20 |
300.55 |
294.78 |
296.44 |
-4.36 |
59,146 |
118,679 |
+601 |
Jul14 |
140430 |
296.06 |
296.20 |
291.08 |
292.84 |
-3.79 |
20,649 |
58,387 |
-1,534 |
Aug14 |
140430 |
291.80 |
291.80 |
287.07 |
288.79 |
-3.47 |
11,467 |
29,873 |
-735 |
Sep14 |
140430 |
286.91 |
287.05 |
282.59 |
284.24 |
-3.29 |
7,267 |
30,803 |
+72 |
Oct14 |
140430 |
269.41 |
269.46 |
266.31 |
267.91 |
-3.16 |
3,522 |
21,437 |
-98 |
Nov14 |
140430 |
264.59 |
264.70 |
261.95 |
263.27 |
-2.98 |
2,624 |
12,426 |
+226 |
Dec14 |
140430 |
261.64 |
261.80 |
258.88 |
260.33 |
-2.79 |
2,630 |
19,254 |
-677 |
Jan15 |
140430 |
260.90 |
260.90 |
257.99 |
258.97 |
-2.60 |
395 |
6,517 |
+126 |
Feb15 |
140430 |
260.85 |
260.85 |
258.05 |
258.91 |
-2.41 |
72 |
2,800 |
+38 |
Total Volume and Open Interest |
132,084 |
323,599 |
-6,767 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140430 |
296.40 |
296.44 |
296.40 |
296.40 |
-4.40 |
|
|
|
Jul14 |
140430 |
292.80 |
292.84 |
292.80 |
292.80 |
-3.80 |
|
|
|
Aug14 |
140430 |
288.80 |
288.80 |
288.79 |
288.80 |
-3.50 |
|
|
|
Sep14 |
140430 |
284.20 |
284.24 |
284.20 |
284.20 |
-3.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun14 |
140430 |
4.838 |
4.852 |
4.751 |
4.815 |
-0.016 |
97,792 |
193,991 |
+2,666 |
Jul14 |
140430 |
4.860 |
4.877 |
4.777 |
4.843 |
-0.010 |
28,715 |
181,224 |
-2,561 |
Aug14 |
140430 |
4.850 |
4.870 |
4.773 |
4.838 |
-0.008 |
10,497 |
59,093 |
+989 |
Sep14 |
140430 |
4.814 |
4.845 |
4.748 |
4.813 |
-0.007 |
7,677 |
60,756 |
+131 |
Oct14 |
140430 |
4.831 |
4.850 |
4.754 |
4.818 |
-0.007 |
11,343 |
120,409 |
-808 |
Nov14 |
140430 |
4.861 |
4.880 |
4.793 |
4.855 |
-0.007 |
4,286 |
39,746 |
+277 |
Dec14 |
140430 |
4.947 |
4.988 |
4.902 |
4.955 |
-0.008 |
2,366 |
55,473 |
-5 |
Jan15 |
140430 |
5.006 |
5.052 |
4.965 |
5.022 |
-0.010 |
6,017 |
65,073 |
-153 |
Feb15 |
140430 |
4.944 |
4.983 |
4.924 |
4.976 |
-0.012 |
1,355 |
25,398 |
-30 |
Mar15 |
140430 |
4.825 |
4.872 |
4.812 |
4.856 |
-0.014 |
5,359 |
51,871 |
+659 |
Apr15 |
140430 |
4.272 |
4.272 |
4.220 |
4.239 |
-0.015 |
4,120 |
64,766 |
+224 |
May15 |
140430 |
4.199 |
4.209 |
4.172 |
4.188 |
-0.015 |
463 |
26,262 |
+117 |
Jun15 |
140430 |
4.184 |
4.202 |
4.184 |
4.200 |
-0.015 |
138 |
14,868 |
+32 |
Jul15 |
140430 |
4.208 |
4.230 |
4.208 |
4.221 |
-0.015 |
40 |
8,902 |
-1 |
Aug15 |
140430 |
4.221 |
4.222 |
4.216 |
4.216 |
-0.015 |
44 |
12,901 |
+18 |
Sep15 |
140430 |
4.183 |
4.214 |
4.183 |
4.199 |
-0.014 |
66 |
7,209 |
+16 |
Total Volume and Open Interest |
182,809 |
1,080,679 |
-6,474 |
Brent Crude Oil(ICE) |
Jun14 |
140430 |
108.80 |
108.80 |
107.55 |
108.07 |
-0.91 |
246,467 |
261,017 |
-22,319 |
Jul14 |
140430 |
108.27 |
108.27 |
107.01 |
107.53 |
-0.91 |
131,075 |
243,449 |
-913 |
Aug14 |
140430 |
107.65 |
107.65 |
106.47 |
106.96 |
-0.90 |
60,435 |
109,530 |
-1,390 |
Sep14 |
140430 |
107.00 |
107.00 |
105.82 |
106.30 |
-0.90 |
44,006 |
124,329 |
+4,249 |
Oct14 |
140430 |
106.37 |
106.41 |
105.26 |
105.72 |
-0.90 |
24,245 |
66,763 |
-1,364 |
Nov14 |
140430 |
105.88 |
105.88 |
104.79 |
105.21 |
-0.88 |
15,510 |
49,690 |
+1,245 |
Dec14 |
140430 |
105.34 |
105.35 |
104.26 |
104.71 |
-0.86 |
65,310 |
178,269 |
+341 |
Jan15 |
140430 |
104.74 |
104.77 |
103.88 |
104.25 |
-0.84 |
4,637 |
40,417 |
+956 |
Feb15 |
140430 |
104.29 |
104.29 |
103.44 |
103.81 |
-0.83 |
1,706 |
23,838 |
+220 |
Mar15 |
140430 |
103.40 |
103.40 |
103.40 |
103.40 |
-0.81 |
6,183 |
32,863 |
+923 |
Apr15 |
140430 |
103.02 |
103.02 |
103.02 |
103.02 |
-0.78 |
2,157 |
16,532 |
-16 |
May15 |
140430 |
102.63 |
102.63 |
102.63 |
102.63 |
-0.75 |
2,161 |
14,623 |
+153 |
Jun15 |
140430 |
102.63 |
102.70 |
101.88 |
102.22 |
-0.73 |
10,055 |
71,392 |
+861 |
Jul15 |
140430 |
101.87 |
101.87 |
101.87 |
101.87 |
-0.70 |
99 |
16,194 |
+0 |
Total Volume and Open Interest |
635,599 |
1,489,100 |
-16,302 |
Gas Oil(ICE) |
May14 |
140430 |
916.25 |
916.25 |
902.25 |
903.25 |
-17.00 |
32,077 |
66,360 |
-2,987 |
Jun14 |
140430 |
913.00 |
913.50 |
900.00 |
901.00 |
-15.75 |
61,856 |
128,796 |
-2,262 |
Jul14 |
140430 |
910.00 |
910.50 |
898.00 |
899.00 |
-15.00 |
22,385 |
51,414 |
-394 |
Aug14 |
140430 |
908.50 |
908.50 |
898.00 |
898.00 |
-14.25 |
4,936 |
34,273 |
+223 |
Sep14 |
140430 |
907.00 |
907.00 |
897.00 |
897.50 |
-13.50 |
8,731 |
35,865 |
-3 |
Oct14 |
140430 |
905.75 |
905.75 |
896.00 |
896.00 |
-13.25 |
3,431 |
27,541 |
+950 |
Nov14 |
140430 |
900.75 |
902.00 |
894.00 |
894.00 |
-12.75 |
849 |
21,268 |
+38 |
Dec14 |
140430 |
900.00 |
900.00 |
890.50 |
891.25 |
-12.25 |
11,015 |
70,539 |
+199 |
Jan15 |
140430 |
894.50 |
894.50 |
888.00 |
888.00 |
-12.00 |
408 |
14,059 |
+88 |
Total Volume and Open Interest |
145,688 |
450,115 |
-4,148 |
Ethanol(CBOT) |
Apr14 |
140403 |
3.000 |
3.000 |
2.700 |
2.700 |
-0.500 |
81 |
93 |
-43 |
May14 |
140430 |
2.297 |
2.314 |
2.255 |
2.260 |
-0.039 |
241 |
394 |
-180 |
Jun14 |
140430 |
2.220 |
2.231 |
2.181 |
2.186 |
-0.031 |
227 |
1,909 |
-29 |
Jul14 |
140430 |
2.160 |
2.160 |
2.139 |
2.143 |
-0.022 |
43 |
1,234 |
+19 |
Aug14 |
140430 |
2.099 |
2.099 |
2.085 |
2.086 |
-0.016 |
30 |
1,099 |
+8 |
Sep14 |
140430 |
2.035 |
2.036 |
2.028 |
2.028 |
-0.019 |
62 |
627 |
-35 |
Oct14 |
140430 |
1.988 |
1.988 |
1.987 |
1.987 |
-0.017 |
42 |
658 |
+10 |
Nov14 |
140430 |
1.943 |
1.943 |
1.935 |
1.940 |
-0.011 |
73 |
353 |
-52 |
Total Volume and Open Interest |
811 |
7,502 |
-181 |
WTI Crude Oil(ICE) |
Jun14 |
140430 |
100.60 |
100.60 |
99.35 |
99.74 |
-1.54 |
42,126 |
104,794 |
-534 |
Jul14 |
140430 |
99.85 |
99.85 |
98.73 |
99.11 |
-1.48 |
13,503 |
45,255 |
-1,205 |
Aug14 |
140430 |
98.75 |
98.90 |
97.93 |
98.28 |
-1.43 |
6,488 |
23,807 |
-68 |
Sep14 |
140430 |
98.00 |
98.08 |
97.05 |
97.39 |
-1.39 |
5,689 |
30,931 |
-311 |
Oct14 |
140430 |
96.88 |
97.03 |
96.24 |
96.50 |
-1.36 |
1,201 |
12,864 |
-16 |
Nov14 |
140430 |
96.38 |
96.38 |
95.31 |
95.67 |
-1.33 |
869 |
12,445 |
+43 |
Dec14 |
140430 |
95.64 |
95.64 |
94.62 |
94.93 |
-1.31 |
11,182 |
101,262 |
+2,698 |
Jan15 |
140430 |
94.17 |
94.17 |
94.17 |
94.17 |
-1.29 |
128 |
8,546 |
-22 |
Feb15 |
140430 |
93.44 |
93.44 |
93.44 |
93.44 |
-1.25 |
167 |
2,971 |
+3 |
Mar15 |
140430 |
92.77 |
92.77 |
92.77 |
92.77 |
-1.21 |
211 |
10,972 |
-73 |
Apr15 |
140430 |
92.11 |
92.11 |
92.11 |
92.11 |
-1.16 |
101 |
934 |
+19 |
May15 |
140430 |
91.52 |
91.52 |
91.52 |
91.52 |
-1.11 |
128 |
1,148 |
+14 |
Jun15 |
140430 |
90.95 |
90.98 |
90.95 |
90.98 |
-1.07 |
359 |
28,851 |
-13 |
Jul15 |
140430 |
90.33 |
90.33 |
90.33 |
90.33 |
-1.04 |
130 |
1,535 |
+18 |
Aug15 |
140430 |
89.72 |
89.72 |
89.72 |
89.72 |
-1.01 |
111 |
965 |
-19 |
Sep15 |
140430 |
89.21 |
89.21 |
89.21 |
89.21 |
-0.98 |
64 |
7,109 |
-55 |
Total Volume and Open Interest |
85,112 |
509,101 |
+556 |
US Dollar Index(ICE) |
Jun14 |
140430 |
79.865 |
80.020 |
79.510 |
79.533 |
-0.347 |
11,599 |
51,230 |
+794 |
Sep14 |
140430 |
80.015 |
80.015 |
79.660 |
79.668 |
-0.342 |
56 |
1,433 |
+48 |
Dec14 |
140430 |
80.160 |
80.160 |
79.808 |
79.808 |
-0.342 |
8 |
181 |
+2 |
Total Volume and Open Interest |
11,668 |
52,867 |
+849 |
Australian Dollar(CME) |
Jun14 |
140430 |
92.37 |
92.71 |
92.22 |
92.67 |
+0.23 |
66,015 |
109,052 |
+153 |
Sep14 |
140430 |
91.89 |
92.11 |
91.66 |
92.09 |
+0.23 |
167 |
581 |
+36 |
Dec14 |
140430 |
91.30 |
91.52 |
91.21 |
91.52 |
+0.23 |
0 |
13 |
+0 |
Total Volume and Open Interest |
66,182 |
109,655 |
+189 |
British Pound(CME) |
Jun14 |
140430 |
168.20 |
168.95 |
167.97 |
168.81 |
+0.56 |
74,149 |
232,716 |
+3,250 |
Sep14 |
140430 |
168.03 |
168.80 |
167.92 |
168.68 |
+0.55 |
140 |
1,149 |
+42 |
Dec14 |
140430 |
168.53 |
168.53 |
167.98 |
168.53 |
+0.55 |
0 |
78 |
+0 |
Total Volume and Open Interest |
74,289 |
234,004 |
+3,292 |
Canadian Dollar(CME) |
Jun14 |
140430 |
91.24 |
91.28 |
90.97 |
91.26 |
+0.09 |
29,088 |
110,933 |
-390 |
Sep14 |
140430 |
91.02 |
91.06 |
90.81 |
91.06 |
+0.09 |
184 |
4,866 |
+72 |
Dec14 |
140430 |
90.80 |
90.91 |
90.77 |
90.86 |
+0.09 |
49 |
2,325 |
+1 |
Mar15 |
140430 |
90.66 |
90.66 |
90.57 |
90.66 |
+0.09 |
0 |
436 |
+0 |
Total Volume and Open Interest |
29,321 |
118,773 |
-317 |
Japanese Yen(CME) |
Jun14 |
140430 |
97.45 |
98.04 |
97.43 |
97.95 |
+0.43 |
112,672 |
166,754 |
+3,133 |
Sep14 |
140430 |
97.52 |
98.08 |
97.52 |
98.00 |
+0.43 |
264 |
964 |
+74 |
Dec14 |
140430 |
97.74 |
98.07 |
97.64 |
98.07 |
+0.43 |
2 |
84 |
+0 |
Total Volume and Open Interest |
112,938 |
167,859 |
+3,207 |
Swiss Franc(CME) |
Jun14 |
140430 |
113.19 |
113.85 |
113.00 |
113.69 |
+0.48 |
30,839 |
47,223 |
+687 |
Sep14 |
140430 |
113.26 |
113.78 |
113.26 |
113.78 |
+0.48 |
63 |
322 |
+26 |
Dec14 |
140430 |
113.89 |
113.89 |
113.41 |
113.89 |
+0.48 |
0 |
142 |
+0 |
Total Volume and Open Interest |
30,902 |
47,690 |
+713 |
EuroFX(CME) |
Jun14 |
140430 |
138.10 |
138.77 |
137.68 |
138.70 |
+0.61 |
153,057 |
263,647 |
+3,153 |
Sep14 |
140430 |
138.06 |
138.74 |
137.68 |
138.68 |
+0.61 |
322 |
9,195 |
+55 |
Dec14 |
140430 |
137.75 |
138.67 |
137.75 |
138.67 |
+0.60 |
3 |
388 |
+3 |
Total Volume and Open Interest |
153,385 |
273,493 |
+3,214 |
Mexican Peso(CME) |
May14 |
140430 |
764.50 |
764.50 |
762.75 |
764.50 |
+1.75 |
|
|
|
Jun14 |
140430 |
760.00 |
763.00 |
759.50 |
762.75 |
+1.75 |
20,656 |
129,120 |
-1,045 |
Total Volume and Open Interest |
20,656 |
130,116 |
-1,045 |
Brazilian Real(CME) |
May14 |
140430 |
447.25 |
448.20 |
447.25 |
447.25 |
-0.95 |
701 |
1,680 |
+636 |
Jun14 |
140430 |
443.00 |
444.60 |
441.65 |
444.45 |
+0.20 |
715 |
13,664 |
+397 |
Jul14 |
140430 |
440.90 |
440.90 |
438.70 |
440.90 |
+0.20 |
0 |
202 |
+0 |
Aug14 |
140430 |
436.85 |
436.90 |
436.85 |
436.85 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,416 |
22,067 |
+1,033 |
30-Year T-Bonds(CBOT) |
Jun14 |
140430 |
134~130 |
135~000 |
133~300 |
134~300 |
+0~180 |
291,968 |
742,274 |
+1,170 |
Sep14 |
140430 |
133~200 |
134~060 |
133~070 |
134~050 |
+0~180 |
174 |
1,512 |
+12 |
Dec14 |
140430 |
133~310 |
133~310 |
133~310 |
133~310 |
+0~180 |
|
|
|
Total Volume and Open Interest |
292,142 |
743,786 |
+1,182 |
10-Year T-Notes(CBOT) |
Jun14 |
140430 |
124~005 |
124~145 |
123~260 |
124~135 |
+0~135 |
1,106,876 |
2,493,001 |
-644 |
Sep14 |
140430 |
123~025 |
123~170 |
122~315 |
123~170 |
+0~140 |
2,949 |
12,679 |
+1,327 |
Dec14 |
140430 |
123~165 |
123~165 |
123~025 |
123~165 |
+0~140 |
|
|
|
Total Volume and Open Interest |
1,109,825 |
2,505,680 |
+683 |
5-Year T-Notes(CBOT) |
Jun14 |
140430 |
119~060 |
119~150 |
119~026 |
119~144 |
+0~096 |
713,840 |
2,084,930 |
+51,820 |
Sep14 |
140430 |
118~100 |
118~200 |
118~094 |
118~200 |
+0~102 |
1,970 |
11,563 |
+1,448 |
Dec14 |
140430 |
118~200 |
118~200 |
118~096 |
118~200 |
+0~102 |
|
|
|
Total Volume and Open Interest |
715,810 |
2,096,493 |
+53,268 |
2 Year T-Notes(CBOT) |
Jun14 |
140430 |
109~286 |
109~304 |
109~280 |
109~300 |
+0~014 |
184,297 |
1,081,319 |
-1,285 |
Sep14 |
140430 |
109~200 |
109~202 |
109~182 |
109~202 |
+0~020 |
15,021 |
27,062 |
+13,418 |
Dec14 |
140430 |
109~202 |
109~202 |
109~182 |
109~202 |
+0~020 |
|
|
|
Total Volume and Open Interest |
199,318 |
1,108,381 |
+12,133 |
Eurodollars(CME) |
Jun14 |
140430 |
99.770 |
99.780 |
99.770 |
99.770 |
unch |
91,768 |
759,451 |
-1,380 |
Sep14 |
140430 |
99.750 |
99.760 |
99.750 |
99.755 |
unch |
50,906 |
706,138 |
+5,381 |
Dec14 |
140430 |
99.715 |
99.725 |
99.710 |
99.720 |
+0.005 |
86,347 |
883,406 |
-6,147 |
Mar15 |
140430 |
99.615 |
99.635 |
99.610 |
99.630 |
+0.015 |
112,012 |
1,055,544 |
-2,130 |
Jun15 |
140430 |
99.430 |
99.460 |
99.425 |
99.455 |
+0.025 |
179,804 |
1,063,916 |
+14,607 |
Sep15 |
140430 |
99.195 |
99.235 |
99.185 |
99.230 |
+0.035 |
138,468 |
987,576 |
+1,496 |
Dec15 |
140430 |
98.920 |
98.965 |
98.900 |
98.960 |
+0.045 |
221,922 |
1,222,857 |
-14,502 |
Mar16 |
140430 |
98.620 |
98.675 |
98.595 |
98.665 |
+0.050 |
156,453 |
903,176 |
+7,975 |
Jun16 |
140430 |
98.315 |
98.375 |
98.290 |
98.365 |
+0.055 |
158,891 |
783,889 |
-5,809 |
Sep16 |
140430 |
98.025 |
98.085 |
98.000 |
98.080 |
+0.060 |
92,541 |
472,915 |
+233 |
Dec16 |
140430 |
97.755 |
97.820 |
97.725 |
97.810 |
+0.060 |
102,958 |
664,314 |
-2,004 |
Mar17 |
140430 |
97.520 |
97.595 |
97.495 |
97.585 |
+0.065 |
84,063 |
448,476 |
+2,694 |
Jun17 |
140430 |
97.300 |
97.380 |
97.270 |
97.365 |
+0.065 |
63,126 |
240,927 |
-543 |
Sep17 |
140430 |
97.105 |
97.185 |
97.075 |
97.175 |
+0.070 |
41,503 |
174,650 |
-1,912 |
Dec17 |
140430 |
96.915 |
97.000 |
96.890 |
96.990 |
+0.075 |
39,668 |
219,291 |
-904 |
Mar18 |
140430 |
96.755 |
96.845 |
96.730 |
96.830 |
+0.075 |
26,114 |
130,314 |
-1,407 |
Jun18 |
140430 |
96.605 |
96.695 |
96.580 |
96.680 |
+0.075 |
15,878 |
130,835 |
+1,602 |
Sep18 |
140430 |
96.480 |
96.565 |
96.450 |
96.550 |
+0.075 |
11,742 |
51,850 |
+1,057 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140430 |
146~16 |
147~10 |
145~27 |
147~09 |
+0~28 |
65,807 |
486,609 |
-5,528 |
Sep14 |
140430 |
146~00 |
146~00 |
146~00 |
146~00 |
+0~28 |
0 |
17 |
+0 |
Dec14 |
140430 |
146~00 |
146~00 |
146~00 |
146~00 |
+0~28 |
|
|
|
Total Volume and Open Interest |
65,807 |
486,626 |
-5,528 |
30 Day Federal Funds(CBOT) |
Apr14 |
140430 |
99.910 |
99.912 |
99.910 |
99.912 |
unch |
4,753 |
48,639 |
+3,498 |
May14 |
140430 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
711 |
23,841 |
+284 |
Jun14 |
140430 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
551 |
22,287 |
+235 |
Jul14 |
140430 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
147 |
24,824 |
-39 |
Aug14 |
140430 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
117 |
17,665 |
-41 |
Sep14 |
140430 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
186 |
18,397 |
-88 |
Total Volume and Open Interest |
11,060 |
359,874 |
+5,242 |
3-Mth Euro-Yen(CME) |
Jun14 |
140430 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140430 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140430 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140430 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140430 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140430 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140430 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140430 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140430 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140430 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140430 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140430 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140430 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140430 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140430 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140430 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140430 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140430 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140430 |
144.93 |
144.99 |
144.86 |
144.91 |
-0.03 |
942 |
19,043 |
+128 |
Sep14 |
140430 |
144.46 |
144.46 |
144.46 |
144.46 |
-0.03 |
0 |
6 |
+0 |
Dec14 |
140430 |
143.89 |
143.89 |
143.89 |
143.89 |
-0.03 |
|
|
|
Total Volume and Open Interest |
942 |
19,049 |
+128 |
Euro-Bund(EUREX) |
Jun14 |
140430 |
144.32 |
144.70 |
144.00 |
144.54 |
+0.29 |
436,315 |
1,101,691 |
-19,551 |
Sep14 |
140430 |
143.20 |
143.53 |
142.86 |
143.39 |
+0.30 |
412 |
5,755 |
+0 |
Dec14 |
140430 |
141.61 |
141.61 |
141.04 |
141.04 |
+0.29 |
0 |
2 |
+0 |
Total Volume and Open Interest |
436,727 |
1,107,448 |
-19,551 |
Euro-Bobl(EUREX) |
Jun14 |
140430 |
125.74 |
125.83 |
125.56 |
125.77 |
+0.09 |
302,500 |
911,842 |
-14,020 |
Sep14 |
140430 |
126.44 |
126.45 |
126.42 |
126.42 |
+0.12 |
407 |
593 |
+402 |
Dec14 |
140430 |
125.77 |
125.77 |
125.77 |
125.77 |
+0.09 |
|
|
|
Total Volume and Open Interest |
302,907 |
912,435 |
-13,618 |
3-Mth Euribor(EUREX) |
Jun14 |
140430 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.010 |
0 |
1,619 |
+0 |
Sep14 |
140430 |
99.735 |
99.740 |
99.735 |
99.740 |
+0.010 |
14 |
4,445 |
+14 |
Dec14 |
140430 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.015 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
15 |
31,214 |
+14 |
Long Gilt(LIFFE) |
Jun14 |
140430 |
110~08 |
110~15 |
109~29 |
110~11 |
+0~05 |
108,446 |
363,727 |
-4,562 |
Sep14 |
140430 |
109~15 |
109~15 |
109~15 |
109~15 |
+0~05 |
|
|
|
Total Volume and Open Interest |
108,446 |
363,727 |
-4,562 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140430 |
99.47 |
99.47 |
99.46 |
99.46 |
+0.00 |
9,451 |
379,831 |
-2,593 |
Sep14 |
140430 |
99.41 |
99.41 |
99.40 |
99.40 |
+0.00 |
28,475 |
440,336 |
+1,376 |
Dec14 |
140430 |
99.26 |
99.27 |
99.25 |
99.26 |
unch |
14,880 |
383,167 |
+9,336 |
Mar15 |
140430 |
99.07 |
99.07 |
99.04 |
99.07 |
+0.01 |
26,682 |
344,682 |
+25,012 |
Jun15 |
140430 |
98.84 |
98.85 |
98.81 |
98.84 |
+0.01 |
28,539 |
327,734 |
+15,468 |
Sep15 |
140430 |
98.60 |
98.62 |
98.57 |
98.61 |
+0.02 |
36,197 |
292,377 |
+2,141 |
Total Volume and Open Interest |
237,480 |
3,381,294 |
+47,008 |
3-Mth Euribor(LIFFE) |
Jun14 |
140430 |
99.720 |
99.720 |
99.705 |
99.715 |
+0.010 |
40,507 |
524,151 |
-10,529 |
Sep14 |
140430 |
99.740 |
99.745 |
99.725 |
99.740 |
+0.010 |
49,439 |
417,138 |
-117 |
Dec14 |
140430 |
99.735 |
99.745 |
99.725 |
99.745 |
+0.015 |
36,067 |
398,951 |
+4,049 |
Total Volume and Open Interest |
325,064 |
3,624,108 |
-3,142 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140430 |
97.35 |
97.36 |
97.35 |
97.36 |
unch |
5,143 |
153,874 |
+86 |
Sep14 |
140430 |
97.33 |
97.34 |
97.33 |
97.34 |
unch |
14,873 |
206,988 |
-3,912 |
Dec14 |
140430 |
97.29 |
97.29 |
97.28 |
97.29 |
-0.01 |
18,238 |
183,912 |
+563 |
Mar15 |
140430 |
97.20 |
97.21 |
97.18 |
97.20 |
-0.01 |
11,171 |
149,582 |
+2,545 |
Jun15 |
140430 |
97.08 |
97.09 |
97.06 |
97.08 |
-0.01 |
6,451 |
103,512 |
+1,594 |
Sep15 |
140430 |
96.94 |
96.95 |
96.92 |
96.94 |
-0.01 |
3,906 |
73,672 |
+60 |
Dec15 |
140430 |
96.81 |
96.82 |
96.79 |
96.80 |
-0.02 |
2,756 |
42,830 |
+1,809 |
Mar16 |
140430 |
96.67 |
96.69 |
96.67 |
96.68 |
-0.01 |
1,559 |
24,755 |
+728 |
Jun16 |
140430 |
96.56 |
96.56 |
96.55 |
96.55 |
-0.02 |
113 |
4,325 |
+51 |
Sep16 |
140430 |
96.44 |
96.45 |
96.44 |
96.45 |
-0.01 |
3 |
1,598 |
+2 |
Total Volume and Open Interest |
64,373 |
945,458 |
+3,647 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140430 |
96.06 |
96.07 |
96.03 |
96.06 |
-0.01 |
47,413 |
594,233 |
-1,911 |
Sep14 |
140430 |
96.06 |
96.06 |
96.06 |
96.06 |
-0.01 |
|
|
|
Total Volume and Open Interest |
47,413 |
594,233 |
-1,911 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140430 |
97.07 |
97.08 |
97.04 |
97.06 |
-0.02 |
111,707 |
637,426 |
-52,398 |
Sep14 |
140430 |
97.06 |
97.06 |
97.06 |
97.06 |
-0.02 |
|
|
|
Total Volume and Open Interest |
111,707 |
637,426 |
-52,398 |
Gold(CMX) |
Jun14 |
140430 |
1295.6 |
1298.4 |
1284.9 |
1295.9 |
-0.4 |
102,409 |
218,541 |
-3,139 |
Aug14 |
140430 |
1295.5 |
1297.5 |
1285.1 |
1296.0 |
-0.5 |
5,100 |
50,351 |
+3,059 |
Oct14 |
140430 |
1293.0 |
1298.0 |
1286.0 |
1296.1 |
-0.5 |
700 |
10,357 |
-35 |
Dec14 |
140430 |
1295.1 |
1297.7 |
1285.6 |
1296.2 |
-0.5 |
2,596 |
27,578 |
-8 |
Feb15 |
140430 |
1295.7 |
1296.5 |
1294.7 |
1296.5 |
-0.4 |
56 |
4,453 |
-6 |
Apr15 |
140430 |
1293.6 |
1296.8 |
1293.6 |
1296.8 |
-0.3 |
52 |
8,195 |
+25 |
Jun15 |
140430 |
1297.2 |
1297.2 |
1297.2 |
1297.2 |
-0.2 |
50 |
10,124 |
+23 |
Aug15 |
140430 |
1297.8 |
1297.8 |
1297.8 |
1297.8 |
-0.2 |
16 |
8,018 |
+0 |
Oct15 |
140430 |
1288.0 |
1298.6 |
1288.0 |
1298.6 |
-0.2 |
0 |
459 |
+0 |
Dec15 |
140430 |
1296.4 |
1299.7 |
1296.4 |
1299.7 |
-0.2 |
41 |
10,657 |
-4 |
Feb16 |
140430 |
1301.2 |
1301.2 |
1301.2 |
1301.2 |
-0.2 |
0 |
480 |
+0 |
Total Volume and Open Interest |
111,698 |
376,085 |
-704 |
Silver(CMX) |
May14 |
140430 |
1943.5 |
1945.0 |
1902.5 |
1911.9 |
-36.9 |
42,029 |
9,131 |
-13,175 |
Jul14 |
140430 |
1948.5 |
1951.0 |
1906.0 |
1917.4 |
-36.4 |
40,883 |
91,997 |
+11,286 |
Sep14 |
140430 |
1942.5 |
1944.5 |
1910.5 |
1920.6 |
-36.5 |
704 |
9,862 |
-91 |
Dec14 |
140430 |
1954.0 |
1956.0 |
1915.0 |
1924.7 |
-36.5 |
889 |
15,754 |
-8 |
Mar15 |
140430 |
1928.2 |
1928.2 |
1928.2 |
1928.2 |
-36.5 |
5 |
2,972 |
-1 |
May15 |
140430 |
1931.0 |
1932.0 |
1929.5 |
1930.4 |
-36.5 |
11 |
956 |
+9 |
Jul15 |
140430 |
1932.8 |
1932.8 |
1932.8 |
1932.8 |
-36.5 |
4 |
3,036 |
+0 |
Total Volume and Open Interest |
85,541 |
146,894 |
-2,084 |
Platinum(NYMEX) |
Jul14 |
140430 |
1430.2 |
1431.2 |
1419.7 |
1427.9 |
-3.5 |
6,183 |
60,007 |
+271 |
Oct14 |
140430 |
1429.9 |
1430.3 |
1423.0 |
1429.3 |
-3.5 |
47 |
2,408 |
+44 |
Jan15 |
140430 |
1431.1 |
1431.1 |
1431.1 |
1431.1 |
-3.5 |
0 |
65 |
+0 |
Apr15 |
140430 |
1431.1 |
1431.1 |
1431.1 |
1431.1 |
-3.5 |
|
|
|
Total Volume and Open Interest |
6,230 |
62,512 |
+314 |
Palladium(NYMEX) |
Jun14 |
140430 |
806.75 |
812.75 |
798.50 |
812.50 |
+4.60 |
4,121 |
37,531 |
-267 |
Sep14 |
140430 |
802.00 |
813.70 |
800.00 |
813.45 |
+4.60 |
207 |
4,704 |
+181 |
Dec14 |
140430 |
812.00 |
813.85 |
812.00 |
813.85 |
+4.60 |
2 |
233 |
+0 |
Total Volume and Open Interest |
4,330 |
42,470 |
-86 |
Copper(CMX) |
May14 |
140430 |
307.80 |
308.35 |
302.10 |
302.95 |
-4.30 |
29,680 |
6,921 |
-10,003 |
Jul14 |
140430 |
307.40 |
307.95 |
301.50 |
302.75 |
-4.55 |
36,864 |
95,889 |
+5,918 |
Sep14 |
140430 |
306.95 |
307.30 |
301.70 |
302.35 |
-4.50 |
3,877 |
22,786 |
+427 |
Dec14 |
140430 |
306.50 |
306.50 |
301.00 |
302.05 |
-4.50 |
1,243 |
6,798 |
+160 |
Mar15 |
140430 |
302.05 |
302.05 |
302.05 |
302.05 |
-4.35 |
45 |
1,005 |
+1 |
Total Volume and Open Interest |
72,367 |
138,683 |
-3,538 |
DJIA Index(CBOT) |
Jun14 |
140430 |
16461 |
16525 |
16435 |
16511 |
+44 |
236 |
5,397 |
-46 |
Sep14 |
140430 |
16440 |
16440 |
16396 |
16440 |
+44 |
0 |
2 |
+0 |
Dec14 |
140430 |
16370 |
16370 |
16326 |
16370 |
+44 |
|
|
|
Mar15 |
140430 |
16291 |
16291 |
16247 |
16291 |
+44 |
|
|
|
Total Volume and Open Interest |
236 |
5,399 |
-46 |
E-mini DJIA Index(CBOT) |
Jun14 |
140430 |
16460 |
16526 |
16432 |
16511 |
+44 |
209,156 |
122,010 |
+1 |
Sep14 |
140430 |
16394 |
16440 |
16383 |
16440 |
+44 |
27 |
136 |
+6 |
Dec14 |
140430 |
16371 |
16371 |
16370 |
16370 |
+44 |
7 |
19 |
+1 |
Mar15 |
140430 |
16291 |
16291 |
16291 |
16291 |
+44 |
|
|
|
Total Volume and Open Interest |
209,190 |
122,165 |
+8 |
S & P 500(CME) |
Jun14 |
140430 |
1870.40 |
1880.20 |
1866.50 |
1877.90 |
+6.10 |
7,976 |
128,519 |
+2,095 |
Sep14 |
140430 |
1870.50 |
1872.40 |
1860.40 |
1870.50 |
+6.10 |
1 |
1,866 |
+1 |
Dec14 |
140430 |
1863.00 |
1864.90 |
1852.90 |
1863.00 |
+6.10 |
200 |
775 |
+200 |
Mar15 |
140430 |
1855.60 |
1857.50 |
1845.50 |
1855.60 |
+6.10 |
0 |
393 |
+0 |
Total Volume and Open Interest |
8,177 |
131,553 |
+2,296 |
S & P 500 E-Mini(Globex) |
Jun14 |
140430 |
1870.50 |
1880.25 |
1866.25 |
1878.00 |
+6.25 |
2,065,197 |
2,816,864 |
+10,229 |
Sep14 |
140430 |
1863.25 |
1872.75 |
1859.25 |
1870.50 |
+6.00 |
3,820 |
14,595 |
+137 |
Total Volume and Open Interest |
2,069,056 |
2,833,811 |
+10,366 |
NASDAQ 100(CME) |
Jun14 |
140430 |
3555.50 |
3581.00 |
3537.00 |
3573.30 |
+9.50 |
474 |
16,603 |
+105 |
Sep14 |
140430 |
3566.50 |
3566.50 |
3566.50 |
3566.50 |
+9.70 |
|
|
|
Dec14 |
140430 |
3560.30 |
3560.30 |
3550.50 |
3560.30 |
+9.80 |
|
|
|
Total Volume and Open Interest |
474 |
16,603 |
+105 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140430 |
3557.30 |
3578.00 |
3539.00 |
3573.30 |
+9.50 |
481,343 |
347,909 |
+3,898 |
Sep14 |
140430 |
3549.30 |
3568.00 |
3534.80 |
3566.50 |
+9.70 |
322 |
278 |
+97 |
Total Volume and Open Interest |
481,671 |
348,226 |
+3,993 |
S & P Midcap 400(CME) |
Jun14 |
140430 |
1353.50 |
1354.00 |
1353.10 |
1353.10 |
+7.90 |
0 |
1,117 |
+0 |
Sep14 |
140430 |
1351.10 |
1351.10 |
1343.20 |
1351.10 |
+7.90 |
|
|
|
Dec14 |
140430 |
1348.00 |
1348.00 |
1340.10 |
1348.00 |
+7.90 |
|
|
|
Total Volume and Open Interest |
0 |
1,117 |
+0 |
Volatility Index(CBOE) |
Apr14 |
140415 |
16.20 |
17.27 |
15.60 |
15.65 |
-0.55 |
121,190 |
83,291 |
-11,814 |
May14 |
140430 |
15.00 |
15.20 |
14.85 |
15.00 |
unch |
63,078 |
151,039 |
-2,464 |
Jun14 |
140430 |
15.70 |
15.82 |
15.60 |
15.75 |
+0.05 |
31,278 |
79,321 |
+3,542 |
Jul14 |
140430 |
16.22 |
16.33 |
16.13 |
16.25 |
+0.05 |
9,983 |
44,612 |
-175 |
Total Volume and Open Interest |
124,673 |
358,886 |
+93 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140430 |
14470 |
14475 |
14235 |
14305 |
-165 |
12,275 |
60,768 |
-420 |
Sep14 |
140430 |
14370 |
14545 |
14370 |
14380 |
-165 |
0 |
59 |
+0 |
Total Volume and Open Interest |
12,275 |
60,827 |
-420 |
Nikkei 225(SGX) |
Jun14 |
140430 |
14435 |
14490 |
14205 |
14240 |
-165 |
65,108 |
262,208 |
-1,699 |
Sep14 |
140430 |
14445 |
14445 |
14230 |
14230 |
-70 |
1 |
8,655 |
+8 |
Dec14 |
140430 |
14155 |
14155 |
14155 |
14155 |
-70 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
66,142 |
312,660 |
-694 |
CAC 40(EURONEXT) |
May14 |
140430 |
4430.0 |
4447.5 |
4422.5 |
4441.5 |
-3.5 |
97,113 |
292,291 |
-3,868 |
Jun14 |
140430 |
4395.5 |
4410.0 |
4389.0 |
4407.0 |
-3.0 |
1,429 |
28,023 |
-118 |
Jul14 |
140430 |
4402.5 |
4402.5 |
4402.5 |
4402.5 |
-2.5 |
0 |
25 |
+25 |
Total Volume and Open Interest |
98,542 |
320,492 |
-3,816 |
Hang Seng Index(HKFE) |
Apr14 |
140429 |
22164 |
22231 |
22100 |
22213 |
+56 |
113,129 |
63,189 |
-15,612 |
May14 |
140430 |
22300 |
22335 |
21816 |
21837 |
-461 |
53,277 |
93,020 |
+23,493 |
Jun14 |
140430 |
22120 |
22148 |
21650 |
21672 |
-450 |
589 |
8,732 |
-45 |
Total Volume and Open Interest |
125,819 |
138,247 |
-6,037 |
DAX(EUREX) |
Jun14 |
140430 |
9586.0 |
9638.0 |
9572.5 |
9617.0 |
+12.0 |
103,779 |
127,149 |
+739 |
Sep14 |
140430 |
9592.0 |
9640.0 |
9584.0 |
9626.0 |
+12.0 |
221 |
1,935 |
+35 |
Dec14 |
140430 |
9593.0 |
9650.5 |
9593.0 |
9635.0 |
+12.0 |
3 |
321 |
+0 |
Total Volume and Open Interest |
104,003 |
129,405 |
+774 |
FT-SE 100(EURONEXT) |
Jun14 |
140430 |
6715.00 |
6765.50 |
6707.00 |
6744.50 |
+28.50 |
98,297 |
553,126 |
+1,440 |
Sep14 |
140430 |
6680.00 |
6695.50 |
6680.00 |
6695.50 |
+29.00 |
6 |
448 |
+1 |
Dec14 |
140430 |
6673.00 |
6673.00 |
6673.00 |
6673.00 |
+33.50 |
0 |
145 |
+0 |
Total Volume and Open Interest |
98,303 |
553,719 |
+1,441 |
SPI 200(SFE) |
Jun14 |
140430 |
5480.0 |
5513.0 |
5451.0 |
5469.0 |
-8.0 |
23,783 |
231,794 |
+3,838 |
Sep14 |
140430 |
5435.0 |
5441.0 |
5426.0 |
5426.0 |
-7.0 |
39 |
2,675 |
-25 |
Dec14 |
140430 |
5426.0 |
5426.0 |
5426.0 |
5426.0 |
-7.0 |
16 |
2,262 |
+16 |
Total Volume and Open Interest |
24,326 |
238,846 |
+4,303 |
FTSE MIB(ISE) |
Jun14 |
140430 |
21690.00 |
21705.00 |
21410.00 |
21487.00 |
-190.00 |
26,347 |
57,734 |
+479 |
Sep14 |
140430 |
21590.00 |
21595.00 |
21360.00 |
21422.00 |
-188.00 |
26 |
441 |
+3 |
Dec14 |
140430 |
21302.00 |
21302.00 |
21302.00 |
21302.00 |
-188.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,373 |
58,176 |
+482 |
KOSPI 200(KFE) |
Jun14 |
140430 |
256.70 |
257.65 |
255.15 |
255.40 |
-1.20 |
136,356 |
112,013 |
-387 |
Sep14 |
140430 |
258.50 |
258.75 |
256.65 |
256.90 |
-1.15 |
122 |
2,733 |
+57 |
Dec14 |
140430 |
258.65 |
258.65 |
258.65 |
258.65 |
-1.20 |
0 |
516 |
+0 |
Total Volume and Open Interest |
136,478 |
115,661 |
-330 |
GSCI(CME) |
May14 |
140430 |
654.75 |
654.75 |
650.75 |
653.60 |
-5.10 |
11 |
9,210 |
+5 |
Jun14 |
140430 |
652.00 |
652.00 |
648.00 |
651.10 |
-4.70 |
0 |
55 |
+0 |
Jul14 |
140430 |
644.20 |
644.20 |
641.50 |
644.20 |
-4.60 |
|
|
|
Total Volume and Open Interest |
11 |
9,265 |
+5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|