|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 01, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140401 |
1463.00 |
1491.50 |
1460.50 |
1484.50 |
+20.50 |
59,818 |
261,349 |
-1,653 |
Jul14 |
140401 |
1429.00 |
1461.25 |
1427.00 |
1457.25 |
+27.75 |
36,408 |
138,659 |
-87 |
Aug14 |
140401 |
1359.00 |
1382.25 |
1359.00 |
1380.25 |
+19.25 |
5,791 |
12,246 |
+1,099 |
Sep14 |
140401 |
1243.50 |
1268.00 |
1243.50 |
1265.50 |
+17.50 |
2,013 |
8,149 |
+165 |
Nov14 |
140401 |
1185.00 |
1209.50 |
1182.00 |
1207.25 |
+20.00 |
19,160 |
167,750 |
+1,102 |
Jan15 |
140401 |
1190.50 |
1212.75 |
1189.50 |
1212.00 |
+19.50 |
1,449 |
17,229 |
+54 |
Mar15 |
140401 |
1194.00 |
1216.25 |
1194.00 |
1215.50 |
+19.25 |
464 |
6,773 |
+129 |
May15 |
140401 |
1207.75 |
1218.00 |
1199.50 |
1217.00 |
+17.50 |
198 |
4,260 |
+90 |
Jul15 |
140401 |
1210.00 |
1221.75 |
1203.75 |
1220.25 |
+16.50 |
218 |
4,378 |
+76 |
Aug15 |
140401 |
1209.00 |
1209.00 |
1193.75 |
1209.00 |
+15.25 |
8 |
13 |
+4 |
Sep15 |
140401 |
1155.00 |
1170.50 |
1153.25 |
1170.50 |
+17.25 |
5 |
4 |
-2 |
Nov15 |
140401 |
1139.75 |
1155.00 |
1139.75 |
1155.00 |
+15.50 |
155 |
8,051 |
+28 |
Jan16 |
140401 |
1141.00 |
1153.75 |
1139.00 |
1153.75 |
+14.75 |
0 |
25 |
+0 |
Mar16 |
140401 |
1149.50 |
1149.50 |
1134.25 |
1149.50 |
+15.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
125,687 |
629,001 |
+1,005 |
Soybean Meal(CBOT) |
May14 |
140401 |
478.00 |
485.70 |
477.40 |
482.70 |
+3.40 |
30,058 |
144,828 |
-2,594 |
Jul14 |
140401 |
462.90 |
471.80 |
461.70 |
469.40 |
+5.80 |
14,464 |
67,342 |
+1,908 |
Aug14 |
140401 |
435.00 |
442.60 |
434.80 |
440.20 |
+3.60 |
3,600 |
15,727 |
+664 |
Sep14 |
140401 |
405.30 |
411.60 |
405.30 |
410.40 |
+3.80 |
1,053 |
6,889 |
+75 |
Oct14 |
140401 |
378.20 |
385.10 |
377.60 |
383.40 |
+4.80 |
1,039 |
10,529 |
+63 |
Dec14 |
140401 |
374.30 |
381.70 |
373.60 |
380.30 |
+4.80 |
7,624 |
47,920 |
-420 |
Jan15 |
140401 |
377.60 |
381.30 |
375.30 |
380.10 |
+4.80 |
383 |
4,827 |
+17 |
Mar15 |
140401 |
379.70 |
381.00 |
376.20 |
380.90 |
+4.70 |
342 |
6,083 |
+116 |
May15 |
140401 |
378.50 |
381.10 |
376.50 |
380.80 |
+4.30 |
113 |
3,255 |
+30 |
Jul15 |
140401 |
381.20 |
383.20 |
377.20 |
381.80 |
+4.60 |
314 |
2,539 |
+29 |
Total Volume and Open Interest |
59,149 |
311,315 |
-22 |
Soybean Oil(CBOT) |
May14 |
140401 |
40.42 |
41.59 |
40.37 |
41.40 |
+0.98 |
33,169 |
134,828 |
-900 |
Jul14 |
140401 |
40.60 |
41.72 |
40.58 |
41.56 |
+0.93 |
18,115 |
79,128 |
+1,158 |
Aug14 |
140401 |
40.55 |
41.52 |
40.48 |
41.33 |
+0.83 |
2,601 |
11,752 |
+135 |
Sep14 |
140401 |
40.19 |
41.20 |
40.19 |
41.02 |
+0.78 |
1,240 |
9,227 |
+243 |
Oct14 |
140401 |
39.62 |
40.71 |
39.61 |
40.54 |
+0.76 |
1,238 |
9,246 |
+59 |
Dec14 |
140401 |
39.75 |
40.75 |
39.69 |
40.50 |
+0.66 |
9,554 |
54,086 |
+1,754 |
Jan15 |
140401 |
40.02 |
40.80 |
39.94 |
40.51 |
+0.57 |
870 |
4,575 |
+45 |
Mar15 |
140401 |
40.21 |
40.86 |
40.04 |
40.61 |
+0.57 |
803 |
3,301 |
-329 |
May15 |
140401 |
40.50 |
40.83 |
40.08 |
40.72 |
+0.64 |
138 |
1,858 |
+72 |
Jul15 |
140401 |
40.36 |
40.95 |
40.10 |
40.80 |
+0.70 |
166 |
802 |
-20 |
Total Volume and Open Interest |
67,948 |
310,072 |
+2,256 |
Canola(WCE) |
May14 |
140401 |
452.1 |
460.5 |
452.1 |
456.2 |
+4.9 |
9,901 |
71,444 |
-4,510 |
Jul14 |
140401 |
463.1 |
470.1 |
463.1 |
466.1 |
+5.1 |
6,443 |
60,742 |
-801 |
Nov14 |
140401 |
478.5 |
485.9 |
478.1 |
481.7 |
+5.2 |
3,306 |
72,072 |
-833 |
Jan15 |
140401 |
486.3 |
492.6 |
486.3 |
489.0 |
+5.2 |
372 |
15,236 |
+15 |
Mar15 |
140401 |
498.4 |
498.4 |
496.0 |
496.0 |
+5.3 |
142 |
3,365 |
+22 |
Total Volume and Open Interest |
20,253 |
225,075 |
-6,086 |
Corn(CBOT) |
May14 |
140401 |
501.50 |
512.50 |
501.25 |
507.50 |
+5.50 |
118,113 |
526,501 |
-3,964 |
Jul14 |
140401 |
506.25 |
517.00 |
506.00 |
512.50 |
+5.75 |
61,973 |
269,139 |
+6,711 |
Sep14 |
140401 |
501.25 |
511.75 |
501.25 |
508.50 |
+6.50 |
21,407 |
120,996 |
+1,471 |
Dec14 |
140401 |
498.00 |
508.25 |
497.50 |
505.50 |
+7.25 |
42,258 |
324,479 |
-2,520 |
Mar15 |
140401 |
503.50 |
514.75 |
503.50 |
512.25 |
+7.25 |
4,425 |
44,490 |
+1,238 |
May15 |
140401 |
508.50 |
519.00 |
508.50 |
517.00 |
+7.00 |
1,844 |
8,583 |
+674 |
Jul15 |
140401 |
510.00 |
520.50 |
510.00 |
518.75 |
+7.75 |
877 |
8,855 |
+316 |
Sep15 |
140401 |
497.00 |
505.25 |
497.00 |
503.50 |
+6.50 |
12 |
1,177 |
+6 |
Dec15 |
140401 |
487.25 |
494.25 |
486.75 |
493.25 |
+6.00 |
1,568 |
32,462 |
-238 |
Mar16 |
140401 |
495.00 |
499.00 |
492.75 |
498.25 |
+5.50 |
16 |
375 |
+6 |
Total Volume and Open Interest |
252,497 |
1,339,568 |
+3,859 |
Wheat(CBOT) |
May14 |
140401 |
695.50 |
698.00 |
683.50 |
685.25 |
-12.00 |
48,811 |
163,417 |
-4,276 |
Jul14 |
140401 |
700.00 |
701.75 |
688.00 |
690.00 |
-11.50 |
28,352 |
109,654 |
+3,634 |
Sep14 |
140401 |
708.25 |
709.00 |
696.00 |
697.75 |
-11.00 |
5,114 |
27,868 |
+306 |
Dec14 |
140401 |
717.50 |
718.00 |
706.75 |
709.25 |
-8.75 |
9,293 |
43,752 |
+250 |
Mar15 |
140401 |
715.00 |
725.50 |
715.00 |
717.75 |
-7.75 |
966 |
11,224 |
+338 |
May15 |
140401 |
714.25 |
724.50 |
713.75 |
720.75 |
-3.75 |
197 |
650 |
+42 |
Total Volume and Open Interest |
93,029 |
361,642 |
+424 |
Wheat(KCBT) |
May14 |
140401 |
762.25 |
765.25 |
751.00 |
753.50 |
-10.50 |
11,210 |
62,129 |
-1,361 |
Jul14 |
140401 |
764.00 |
766.75 |
752.75 |
756.00 |
-9.25 |
9,865 |
44,918 |
+353 |
Sep14 |
140401 |
769.50 |
771.75 |
758.25 |
760.75 |
-9.75 |
1,621 |
14,186 |
+273 |
Dec14 |
140401 |
779.50 |
781.25 |
768.00 |
770.75 |
-9.50 |
2,078 |
21,727 |
+187 |
Mar15 |
140401 |
781.50 |
782.00 |
770.00 |
773.50 |
-8.50 |
132 |
1,987 |
+5 |
May15 |
140401 |
764.00 |
770.50 |
764.00 |
767.00 |
-3.50 |
14 |
181 |
+1 |
Total Volume and Open Interest |
24,954 |
146,286 |
-533 |
Wheat(MGE) |
May14 |
140401 |
742.75 |
744.00 |
732.50 |
735.25 |
-7.50 |
3,796 |
23,174 |
-1,484 |
Jul14 |
140401 |
740.75 |
742.00 |
731.25 |
734.00 |
-6.75 |
2,460 |
20,624 |
+128 |
Sep14 |
140401 |
745.00 |
746.25 |
734.50 |
736.50 |
-9.00 |
587 |
12,035 |
-41 |
Dec14 |
140401 |
750.00 |
753.75 |
743.50 |
746.25 |
-7.00 |
781 |
10,984 |
-92 |
Mar15 |
140401 |
757.00 |
757.00 |
748.25 |
751.00 |
-7.25 |
77 |
3,615 |
+25 |
Total Volume and Open Interest |
7,711 |
70,875 |
-1,462 |
Oats(CBOT) |
May14 |
140401 |
400.00 |
415.25 |
395.50 |
411.25 |
+12.25 |
1,007 |
5,120 |
-399 |
Jul14 |
140401 |
352.00 |
368.25 |
351.50 |
366.25 |
+10.75 |
528 |
2,059 |
+224 |
Sep14 |
140401 |
351.00 |
353.00 |
347.75 |
353.00 |
+5.25 |
8 |
123 |
-4 |
Dec14 |
140401 |
338.75 |
348.75 |
338.75 |
347.25 |
+4.25 |
65 |
1,574 |
+18 |
Total Volume and Open Interest |
1,610 |
8,929 |
-159 |
Rough Rice(CBOT) |
May14 |
140401 |
15.60 |
15.70 |
15.47 |
15.69 |
+0.09 |
534 |
5,661 |
-123 |
Jul14 |
140401 |
15.55 |
15.69 |
15.52 |
15.69 |
+0.03 |
383 |
1,136 |
+290 |
Sep14 |
140401 |
14.35 |
14.39 |
14.30 |
14.39 |
+0.02 |
29 |
1,053 |
+21 |
Nov14 |
140401 |
14.40 |
14.41 |
14.34 |
14.41 |
+0.02 |
0 |
280 |
+0 |
Total Volume and Open Interest |
946 |
8,131 |
+188 |
Live Cattle(CME) |
Apr14 |
140401 |
145.750 |
146.000 |
144.380 |
144.750 |
-1.100 |
9,313 |
53,699 |
-2,222 |
Jun14 |
140401 |
137.250 |
137.550 |
135.880 |
136.485 |
-1.015 |
20,494 |
182,615 |
+2,024 |
Aug14 |
140401 |
134.325 |
134.600 |
133.300 |
133.985 |
-0.565 |
6,508 |
73,669 |
-436 |
Oct14 |
140401 |
138.685 |
138.900 |
137.700 |
138.575 |
-0.275 |
5,821 |
37,195 |
+1,478 |
Dec14 |
140401 |
140.000 |
140.200 |
139.285 |
140.000 |
-0.250 |
1,985 |
20,126 |
+285 |
Feb15 |
140401 |
141.000 |
141.075 |
140.130 |
140.750 |
-0.300 |
640 |
5,990 |
+280 |
Total Volume and Open Interest |
44,921 |
376,708 |
+1,471 |
Feeder Cattle(CME) |
Apr14 |
140401 |
177.600 |
177.880 |
175.880 |
176.450 |
-0.585 |
1,962 |
5,764 |
-659 |
May14 |
140401 |
178.400 |
178.785 |
176.380 |
176.785 |
-1.065 |
2,977 |
20,977 |
+339 |
Aug14 |
140401 |
179.935 |
180.450 |
177.900 |
178.380 |
-1.020 |
1,370 |
16,054 |
+66 |
Sep14 |
140401 |
179.850 |
179.850 |
177.650 |
178.550 |
-0.530 |
267 |
2,414 |
+48 |
Oct14 |
140401 |
179.580 |
179.580 |
177.350 |
178.450 |
-0.250 |
312 |
2,225 |
+66 |
Nov14 |
140401 |
178.735 |
178.735 |
177.050 |
177.450 |
-0.550 |
80 |
983 |
+16 |
Jan15 |
140401 |
174.550 |
174.550 |
173.650 |
174.250 |
-0.450 |
14 |
355 |
+0 |
Total Volume and Open Interest |
6,986 |
48,776 |
-120 |
Lean Hogs(CME) |
Apr14 |
140401 |
125.830 |
128.235 |
125.830 |
127.800 |
+1.800 |
11,325 |
27,410 |
-3,085 |
May14 |
140401 |
124.150 |
126.230 |
124.150 |
125.500 |
+1.500 |
262 |
3,795 |
-16 |
Jun14 |
140401 |
127.200 |
128.850 |
126.385 |
127.600 |
+0.420 |
15,857 |
101,143 |
-1,477 |
Jul14 |
140401 |
124.080 |
125.980 |
123.650 |
124.800 |
+1.050 |
2,643 |
25,187 |
+102 |
Aug14 |
140401 |
123.500 |
125.180 |
122.730 |
123.450 |
-0.130 |
4,218 |
42,016 |
-877 |
Oct14 |
140401 |
103.250 |
105.000 |
103.150 |
104.285 |
+1.385 |
3,967 |
33,524 |
-174 |
Dec14 |
140401 |
90.180 |
91.550 |
90.080 |
91.150 |
+0.950 |
1,829 |
27,726 |
+327 |
Feb15 |
140401 |
85.900 |
86.850 |
85.900 |
86.635 |
+0.835 |
250 |
9,608 |
-17 |
Total Volume and Open Interest |
40,475 |
277,680 |
-5,238 |
Class III Milk(CME) |
Mar14 |
140401 |
23.27 |
23.27 |
23.27 |
23.27 |
unch |
116 |
4,722 |
-11 |
Apr14 |
140401 |
23.75 |
24.10 |
23.67 |
23.94 |
+0.15 |
260 |
4,950 |
-10 |
May14 |
140401 |
21.77 |
22.36 |
21.57 |
22.26 |
+0.55 |
237 |
4,479 |
+25 |
Jun14 |
140401 |
20.40 |
20.81 |
20.25 |
20.70 |
+0.23 |
127 |
3,911 |
+15 |
Jul14 |
140401 |
20.38 |
20.44 |
20.11 |
20.42 |
+0.12 |
56 |
2,600 |
+5 |
Total Volume and Open Interest |
888 |
31,182 |
+54 |
Cocoa(ICE) |
May14 |
140401 |
2945 |
2964 |
2924 |
2943 |
-12 |
23,131 |
92,673 |
-2,599 |
Jul14 |
140401 |
2960 |
2976 |
2939 |
2959 |
-9 |
11,100 |
54,223 |
-358 |
Sep14 |
140401 |
2969 |
2982 |
2949 |
2968 |
-9 |
3,883 |
22,520 |
+725 |
Dec14 |
140401 |
2959 |
2985 |
2951 |
2969 |
-10 |
2,177 |
25,777 |
+552 |
Mar15 |
140401 |
2969 |
2977 |
2952 |
2961 |
-9 |
634 |
14,854 |
+10 |
May15 |
140401 |
2963 |
2963 |
2951 |
2957 |
-8 |
39 |
3,418 |
+1 |
Jul15 |
140401 |
2951 |
2957 |
2951 |
2956 |
-9 |
1,211 |
1,411 |
+1,066 |
Total Volume and Open Interest |
42,190 |
215,642 |
-590 |
Coffee "C"(ICE) |
May14 |
140401 |
177.00 |
178.95 |
174.25 |
175.25 |
-2.65 |
13,055 |
76,594 |
-388 |
Jul14 |
140401 |
179.00 |
180.95 |
176.40 |
177.35 |
-2.65 |
6,690 |
40,424 |
+614 |
Sep14 |
140401 |
181.50 |
182.60 |
178.40 |
179.35 |
-2.70 |
4,025 |
19,826 |
+344 |
Dec14 |
140401 |
184.05 |
185.05 |
181.25 |
182.05 |
-2.65 |
1,781 |
16,823 |
+284 |
Mar15 |
140401 |
185.90 |
186.10 |
183.85 |
184.50 |
-2.45 |
439 |
8,907 |
+159 |
May15 |
140401 |
187.45 |
187.60 |
185.30 |
186.00 |
-2.50 |
399 |
3,345 |
+250 |
Total Volume and Open Interest |
26,556 |
172,832 |
+1,296 |
Orange Juice(ICE) |
May14 |
140401 |
154.70 |
154.75 |
150.60 |
150.90 |
-4.10 |
406 |
12,584 |
-448 |
Jul14 |
140401 |
153.90 |
153.90 |
150.00 |
150.40 |
-3.80 |
267 |
2,614 |
+300 |
Sep14 |
140401 |
153.90 |
153.90 |
150.10 |
150.10 |
-3.50 |
15 |
878 |
-4 |
Nov14 |
140401 |
150.90 |
150.95 |
149.80 |
149.85 |
-3.50 |
9 |
406 |
+3 |
Jan15 |
140401 |
150.35 |
150.35 |
150.35 |
150.35 |
-3.50 |
0 |
19 |
+0 |
Mar15 |
140401 |
150.35 |
150.35 |
150.35 |
150.35 |
-3.50 |
|
|
|
Total Volume and Open Interest |
697 |
16,501 |
-149 |
Sugar #11(ICE) |
May14 |
140401 |
17.77 |
17.78 |
17.06 |
17.18 |
-0.59 |
68,140 |
317,156 |
-6,562 |
Jul14 |
140401 |
18.15 |
18.15 |
17.49 |
17.61 |
-0.52 |
40,780 |
189,616 |
+1,653 |
Oct14 |
140401 |
18.55 |
18.57 |
17.98 |
18.10 |
-0.45 |
15,829 |
121,254 |
+349 |
Mar15 |
140401 |
19.15 |
19.18 |
18.65 |
18.77 |
-0.40 |
8,433 |
81,446 |
+230 |
May15 |
140401 |
18.90 |
18.94 |
18.55 |
18.66 |
-0.34 |
1,514 |
21,515 |
+419 |
Jul15 |
140401 |
18.62 |
18.67 |
18.32 |
18.45 |
-0.29 |
868 |
18,602 |
+419 |
Oct15 |
140401 |
18.67 |
18.73 |
18.46 |
18.57 |
-0.22 |
388 |
15,756 |
+173 |
Mar16 |
140401 |
18.94 |
18.94 |
18.82 |
18.90 |
-0.14 |
180 |
9,363 |
+50 |
Total Volume and Open Interest |
136,224 |
781,717 |
-3,257 |
London Cocoa(LCE) |
May14 |
140401 |
1868 |
1872 |
1853 |
1856 |
-11 |
10,193 |
85,355 |
-1,045 |
Jul14 |
140401 |
1864 |
1870 |
1852 |
1857 |
-7 |
7,776 |
64,043 |
-91 |
Sep14 |
140401 |
1865 |
1869 |
1853 |
1856 |
-8 |
3,908 |
36,349 |
-348 |
Dec14 |
140401 |
1850 |
1856 |
1839 |
1843 |
-5 |
3,460 |
43,227 |
-35 |
Mar15 |
140401 |
1841 |
1845 |
1830 |
1834 |
-5 |
1,838 |
46,297 |
+396 |
May15 |
140401 |
1831 |
1836 |
1824 |
1828 |
-2 |
1,340 |
8,012 |
+1,860 |
Jul15 |
140401 |
1826 |
1827 |
1819 |
1823 |
-3 |
67 |
303 |
+0 |
Total Volume and Open Interest |
28,597 |
284,254 |
+751 |
London Sugar(LCE) |
May14 |
140401 |
471.80 |
472.90 |
458.10 |
458.50 |
-15.70 |
3,832 |
26,244 |
-1,048 |
Aug14 |
140401 |
484.20 |
485.50 |
472.60 |
473.00 |
-14.10 |
2,869 |
23,708 |
+854 |
Oct14 |
140401 |
489.40 |
490.90 |
479.10 |
479.70 |
-13.00 |
1,208 |
14,278 |
+472 |
Dec14 |
140401 |
496.60 |
497.90 |
486.30 |
487.10 |
-13.20 |
674 |
6,214 |
+60 |
Mar15 |
140401 |
504.10 |
505.60 |
495.50 |
495.80 |
-12.20 |
165 |
5,203 |
-54 |
Total Volume and Open Interest |
8,776 |
79,188 |
+353 |
Cotton(ICE) |
May14 |
140401 |
93.03 |
93.23 |
91.82 |
92.07 |
-1.45 |
10,719 |
96,594 |
-2,542 |
Jul14 |
140401 |
92.91 |
93.08 |
92.06 |
92.50 |
-1.05 |
6,049 |
43,194 |
+1,459 |
Oct14 |
140401 |
81.97 |
81.97 |
81.97 |
81.97 |
-0.17 |
3 |
58 |
+0 |
Dec14 |
140401 |
79.55 |
79.95 |
79.02 |
79.87 |
-0.13 |
961 |
39,302 |
+35 |
Mar15 |
140401 |
79.20 |
79.87 |
79.05 |
79.87 |
+0.01 |
121 |
2,898 |
+41 |
May15 |
140401 |
79.15 |
79.93 |
79.05 |
79.93 |
+0.12 |
7 |
190 |
-2 |
Total Volume and Open Interest |
17,865 |
182,857 |
-1,008 |
Lumber(CME) |
May14 |
140401 |
336.9 |
345.8 |
336.1 |
341.0 |
+5.2 |
573 |
3,809 |
-110 |
Jul14 |
140401 |
339.7 |
349.3 |
338.9 |
348.1 |
+8.8 |
462 |
956 |
+346 |
Sep14 |
140401 |
344.6 |
354.6 |
344.6 |
350.0 |
+5.4 |
4 |
137 |
-1 |
Nov14 |
140401 |
344.3 |
349.3 |
339.3 |
344.3 |
+5.0 |
1 |
66 |
-1 |
Total Volume and Open Interest |
1,040 |
4,969 |
+234 |
Crude Oil(NYM) |
May14 |
140401 |
101.53 |
101.57 |
99.28 |
99.74 |
-1.84 |
166,326 |
339,881 |
+288 |
Jun14 |
140401 |
100.76 |
100.78 |
98.61 |
99.05 |
-1.77 |
57,090 |
228,314 |
+1,945 |
Jul14 |
140401 |
99.63 |
99.77 |
97.75 |
98.18 |
-1.72 |
21,414 |
100,203 |
+811 |
Aug14 |
140401 |
98.74 |
98.84 |
96.97 |
97.28 |
-1.67 |
13,232 |
58,979 |
+1,522 |
Sep14 |
140401 |
97.78 |
97.87 |
96.01 |
96.37 |
-1.62 |
16,617 |
85,886 |
+1,423 |
Oct14 |
140401 |
96.78 |
96.92 |
95.17 |
95.47 |
-1.57 |
7,193 |
55,214 |
-38 |
Nov14 |
140401 |
95.96 |
95.96 |
94.60 |
94.64 |
-1.52 |
5,522 |
39,111 |
-597 |
Dec14 |
140401 |
95.15 |
95.25 |
93.50 |
93.87 |
-1.46 |
28,725 |
204,472 |
+3,294 |
Jan15 |
140401 |
93.77 |
93.77 |
92.79 |
93.02 |
-1.40 |
1,576 |
45,753 |
+148 |
Feb15 |
140401 |
92.85 |
92.96 |
92.22 |
92.22 |
-1.33 |
1,469 |
25,033 |
+241 |
Mar15 |
140401 |
92.35 |
92.35 |
91.50 |
91.53 |
-1.26 |
2,780 |
35,246 |
+814 |
Apr15 |
140401 |
91.75 |
91.75 |
90.61 |
90.90 |
-1.18 |
615 |
16,662 |
+9 |
May15 |
140401 |
90.36 |
90.36 |
90.36 |
90.36 |
-1.09 |
673 |
16,551 |
+106 |
Jun15 |
140401 |
90.76 |
90.82 |
89.60 |
89.84 |
-1.02 |
6,121 |
49,990 |
+180 |
Jul15 |
140401 |
89.22 |
89.22 |
89.22 |
89.22 |
-0.95 |
342 |
17,534 |
-3 |
Aug15 |
140401 |
88.65 |
88.65 |
88.65 |
88.65 |
-0.90 |
51 |
12,209 |
+9 |
Total Volume and Open Interest |
343,851 |
1,635,713 |
+9,364 |
e-miNY Crude Oil(NYM) |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140401 |
101.500 |
101.525 |
99.300 |
99.750 |
-1.825 |
4,840 |
2,887 |
+197 |
Jun14 |
140401 |
100.600 |
100.650 |
98.650 |
99.050 |
-1.775 |
350 |
761 |
+229 |
Jul14 |
140401 |
99.550 |
99.550 |
98.175 |
98.175 |
-1.725 |
136 |
567 |
+42 |
Aug14 |
140401 |
98.775 |
98.775 |
97.275 |
97.275 |
-1.675 |
43 |
396 |
+37 |
Sep14 |
140401 |
96.375 |
96.375 |
96.375 |
96.375 |
-1.625 |
7 |
18 |
+1 |
Oct14 |
140401 |
95.475 |
95.475 |
95.475 |
95.475 |
-1.575 |
20 |
330 |
-16 |
Nov14 |
140401 |
94.650 |
94.650 |
94.650 |
94.650 |
-1.500 |
18 |
148 |
+14 |
Dec14 |
140401 |
93.875 |
93.875 |
93.875 |
93.875 |
-1.450 |
14 |
153 |
-2 |
Jan15 |
140401 |
93.025 |
93.025 |
93.025 |
93.025 |
-1.400 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,428 |
5,341 |
+502 |
Heating Oil(NYM) |
May14 |
140401 |
292.85 |
293.92 |
287.43 |
288.78 |
-4.20 |
47,804 |
86,318 |
-888 |
Jun14 |
140401 |
292.28 |
293.13 |
286.84 |
288.06 |
-4.36 |
18,533 |
42,900 |
+95 |
Jul14 |
140401 |
291.50 |
292.85 |
286.85 |
287.92 |
-4.42 |
6,122 |
20,562 |
+173 |
Aug14 |
140401 |
292.00 |
292.91 |
287.25 |
287.87 |
-4.46 |
2,401 |
14,377 |
+475 |
Sep14 |
140401 |
292.03 |
292.77 |
287.14 |
287.85 |
-4.47 |
2,023 |
13,562 |
+373 |
Oct14 |
140401 |
291.95 |
291.95 |
287.05 |
287.77 |
-4.42 |
716 |
6,538 |
+114 |
Nov14 |
140401 |
291.69 |
291.69 |
286.61 |
287.65 |
-4.31 |
559 |
6,074 |
+171 |
Dec14 |
140401 |
291.16 |
291.98 |
286.23 |
287.47 |
-4.15 |
2,722 |
27,775 |
+39 |
Jan15 |
140401 |
289.90 |
289.90 |
286.29 |
287.04 |
-4.01 |
282 |
6,688 |
+50 |
Feb15 |
140401 |
288.65 |
288.94 |
285.25 |
286.01 |
-3.89 |
62 |
2,737 |
+16 |
Mar15 |
140401 |
287.20 |
287.45 |
283.80 |
284.46 |
-3.80 |
46 |
3,302 |
+13 |
Apr15 |
140401 |
286.85 |
286.85 |
282.20 |
282.82 |
-3.74 |
16 |
2,013 |
+5 |
May15 |
140401 |
284.58 |
284.68 |
281.00 |
281.54 |
-3.60 |
10 |
1,738 |
+3 |
Jun15 |
140401 |
283.28 |
283.28 |
279.75 |
280.26 |
-3.46 |
248 |
5,905 |
+215 |
Total Volume and Open Interest |
104,602 |
255,096 |
-6,453 |
Gasoline(NYMEX) |
May14 |
140401 |
291.60 |
291.70 |
285.85 |
286.97 |
-4.82 |
54,868 |
112,970 |
+1,142 |
Jun14 |
140401 |
290.18 |
290.18 |
284.45 |
285.37 |
-4.98 |
22,408 |
51,141 |
+604 |
Jul14 |
140401 |
287.28 |
287.47 |
281.85 |
282.82 |
-5.14 |
9,425 |
32,193 |
+515 |
Aug14 |
140401 |
284.28 |
284.28 |
278.99 |
279.74 |
-5.14 |
5,211 |
25,196 |
+411 |
Sep14 |
140401 |
279.86 |
280.35 |
275.16 |
276.02 |
-5.05 |
3,937 |
19,609 |
-423 |
Oct14 |
140401 |
264.95 |
265.32 |
260.93 |
261.21 |
-4.99 |
2,293 |
10,481 |
-114 |
Nov14 |
140401 |
261.09 |
261.51 |
257.52 |
257.52 |
-4.76 |
1,196 |
7,146 |
+237 |
Dec14 |
140401 |
258.45 |
258.89 |
254.35 |
255.01 |
-4.49 |
1,878 |
13,903 |
+31 |
Jan15 |
140401 |
257.40 |
257.42 |
253.88 |
253.88 |
-4.18 |
109 |
3,363 |
+68 |
Feb15 |
140401 |
255.62 |
255.62 |
253.85 |
253.85 |
-3.99 |
233 |
918 |
+200 |
Total Volume and Open Interest |
135,906 |
286,446 |
-7,267 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140401 |
287.00 |
287.00 |
287.00 |
287.00 |
-4.80 |
|
|
|
Jun14 |
140401 |
285.40 |
285.40 |
285.37 |
285.40 |
-5.00 |
|
|
|
Jul14 |
140401 |
282.80 |
282.82 |
282.80 |
282.80 |
-5.20 |
|
|
|
Aug14 |
140401 |
279.70 |
279.74 |
279.70 |
279.70 |
-5.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May14 |
140401 |
4.367 |
4.390 |
4.251 |
4.276 |
-0.095 |
68,381 |
300,646 |
-2,615 |
Jun14 |
140401 |
4.405 |
4.423 |
4.282 |
4.309 |
-0.095 |
14,257 |
75,192 |
+1,703 |
Jul14 |
140401 |
4.443 |
4.461 |
4.328 |
4.348 |
-0.096 |
10,297 |
90,681 |
+2,105 |
Aug14 |
140401 |
4.440 |
4.458 |
4.330 |
4.348 |
-0.094 |
5,030 |
56,479 |
+172 |
Sep14 |
140401 |
4.414 |
4.420 |
4.315 |
4.327 |
-0.093 |
3,660 |
42,154 |
+964 |
Oct14 |
140401 |
4.433 |
4.447 |
4.329 |
4.342 |
-0.092 |
7,000 |
130,714 |
+590 |
Nov14 |
140401 |
4.482 |
4.482 |
4.379 |
4.391 |
-0.092 |
2,042 |
37,731 |
+149 |
Dec14 |
140401 |
4.594 |
4.599 |
4.488 |
4.507 |
-0.089 |
2,526 |
62,560 |
+100 |
Jan15 |
140401 |
4.677 |
4.682 |
4.575 |
4.593 |
-0.086 |
5,909 |
62,639 |
+936 |
Feb15 |
140401 |
4.618 |
4.618 |
4.536 |
4.553 |
-0.084 |
922 |
26,304 |
+188 |
Mar15 |
140401 |
4.490 |
4.507 |
4.442 |
4.455 |
-0.075 |
5,764 |
51,821 |
-122 |
Apr15 |
140401 |
4.035 |
4.040 |
3.997 |
4.012 |
-0.034 |
6,627 |
62,878 |
+1,219 |
May15 |
140401 |
3.993 |
4.005 |
3.965 |
3.977 |
-0.032 |
1,993 |
17,630 |
+1,141 |
Jun15 |
140401 |
3.998 |
4.021 |
3.981 |
3.995 |
-0.033 |
841 |
13,686 |
+95 |
Jul15 |
140401 |
4.028 |
4.032 |
4.006 |
4.024 |
-0.033 |
267 |
7,986 |
-188 |
Aug15 |
140401 |
4.039 |
4.049 |
3.998 |
4.018 |
-0.033 |
32 |
11,430 |
+6 |
Total Volume and Open Interest |
138,440 |
1,141,191 |
+7,317 |
Brent Crude Oil(ICE) |
May14 |
140401 |
107.66 |
107.80 |
105.10 |
105.62 |
-2.14 |
140,346 |
227,892 |
-105 |
Jun14 |
140401 |
107.40 |
107.70 |
105.03 |
105.56 |
-2.09 |
89,868 |
269,310 |
+324 |
Jul14 |
140401 |
107.32 |
107.43 |
104.86 |
105.36 |
-2.04 |
29,295 |
116,782 |
+4,605 |
Aug14 |
140401 |
106.90 |
107.00 |
104.54 |
105.01 |
-1.99 |
19,485 |
89,340 |
+540 |
Sep14 |
140401 |
106.32 |
106.45 |
104.04 |
104.49 |
-1.94 |
22,100 |
105,569 |
+185 |
Oct14 |
140401 |
105.72 |
105.87 |
103.56 |
104.01 |
-1.88 |
10,595 |
51,003 |
+193 |
Nov14 |
140401 |
105.21 |
105.40 |
103.12 |
103.57 |
-1.82 |
3,154 |
35,869 |
+246 |
Dec14 |
140401 |
104.81 |
104.91 |
102.68 |
103.14 |
-1.76 |
34,024 |
178,258 |
+1,249 |
Jan15 |
140401 |
104.15 |
104.33 |
102.67 |
102.76 |
-1.72 |
1,093 |
35,038 |
+288 |
Feb15 |
140401 |
102.42 |
102.42 |
102.42 |
102.42 |
-1.67 |
602 |
23,892 |
+140 |
Mar15 |
140401 |
102.08 |
102.08 |
102.08 |
102.08 |
-1.63 |
2,035 |
29,929 |
+638 |
Apr15 |
140401 |
103.13 |
103.13 |
101.78 |
101.78 |
-1.59 |
471 |
15,692 |
+285 |
May15 |
140401 |
101.44 |
101.44 |
101.44 |
101.44 |
-1.55 |
486 |
13,325 |
+106 |
Jun15 |
140401 |
102.49 |
102.55 |
100.70 |
101.08 |
-1.49 |
5,163 |
62,919 |
+619 |
Total Volume and Open Interest |
371,136 |
1,509,890 |
+8,994 |
Gas Oil(ICE) |
Apr14 |
140401 |
897.00 |
899.75 |
881.75 |
893.00 |
-1.00 |
34,028 |
65,654 |
-6,323 |
May14 |
140401 |
896.25 |
901.00 |
882.00 |
893.75 |
-1.25 |
55,271 |
99,563 |
-1,443 |
Jun14 |
140401 |
899.00 |
901.25 |
882.50 |
894.25 |
-1.25 |
28,468 |
94,508 |
+2,224 |
Jul14 |
140401 |
898.75 |
900.75 |
883.00 |
894.25 |
-1.25 |
4,539 |
29,577 |
+509 |
Aug14 |
140401 |
896.25 |
898.50 |
882.50 |
893.75 |
-1.25 |
2,732 |
32,275 |
+675 |
Sep14 |
140401 |
897.25 |
898.50 |
882.00 |
893.00 |
-1.25 |
3,904 |
30,206 |
+245 |
Oct14 |
140401 |
895.50 |
895.50 |
881.00 |
891.75 |
-1.25 |
1,816 |
20,578 |
+136 |
Nov14 |
140401 |
894.25 |
894.25 |
879.75 |
890.25 |
-1.00 |
1,717 |
20,303 |
+200 |
Dec14 |
140401 |
893.00 |
894.25 |
878.00 |
888.25 |
-1.00 |
7,368 |
66,797 |
-1,834 |
Jan15 |
140401 |
885.00 |
886.25 |
878.75 |
885.25 |
-1.00 |
661 |
11,466 |
+375 |
Total Volume and Open Interest |
140,504 |
470,927 |
-5,236 |
Ethanol(CBOT) |
Apr14 |
140401 |
3.578 |
3.578 |
3.469 |
3.517 |
+0.058 |
100 |
167 |
-44 |
May14 |
140401 |
2.791 |
2.845 |
2.760 |
2.788 |
+0.087 |
296 |
1,441 |
+63 |
Jun14 |
140401 |
2.470 |
2.508 |
2.445 |
2.460 |
+0.062 |
97 |
915 |
+5 |
Jul14 |
140401 |
2.270 |
2.291 |
2.250 |
2.258 |
+0.028 |
84 |
759 |
+3 |
Aug14 |
140401 |
2.170 |
2.191 |
2.169 |
2.169 |
+0.028 |
56 |
707 |
+11 |
Sep14 |
140401 |
2.084 |
2.091 |
2.084 |
2.091 |
+0.028 |
42 |
481 |
-13 |
Oct14 |
140401 |
2.013 |
2.025 |
2.005 |
2.018 |
+0.028 |
52 |
455 |
+14 |
Nov14 |
140401 |
1.956 |
1.965 |
1.946 |
1.965 |
+0.020 |
51 |
182 |
-2 |
Total Volume and Open Interest |
855 |
5,556 |
+66 |
WTI Crude Oil(ICE) |
May14 |
140401 |
101.40 |
101.44 |
99.30 |
99.74 |
-1.84 |
22,870 |
68,792 |
-402 |
Jun14 |
140401 |
100.63 |
100.68 |
98.65 |
99.05 |
-1.77 |
14,969 |
98,827 |
-1,650 |
Jul14 |
140401 |
99.39 |
99.72 |
97.84 |
98.18 |
-1.72 |
5,091 |
24,342 |
+666 |
Aug14 |
140401 |
98.66 |
98.74 |
97.10 |
97.28 |
-1.67 |
3,385 |
15,528 |
+799 |
Sep14 |
140401 |
97.74 |
97.82 |
96.13 |
96.37 |
-1.62 |
3,573 |
28,634 |
+24 |
Oct14 |
140401 |
96.76 |
96.87 |
95.13 |
95.47 |
-1.57 |
2,027 |
11,251 |
+425 |
Nov14 |
140401 |
95.88 |
95.99 |
94.47 |
94.64 |
-1.52 |
1,390 |
11,874 |
+70 |
Dec14 |
140401 |
95.05 |
95.21 |
93.52 |
93.87 |
-1.46 |
6,745 |
97,064 |
-461 |
Jan15 |
140401 |
93.69 |
93.69 |
93.02 |
93.02 |
-1.40 |
271 |
8,506 |
+173 |
Feb15 |
140401 |
92.22 |
92.22 |
92.22 |
92.22 |
-1.33 |
184 |
2,958 |
+70 |
Mar15 |
140401 |
91.53 |
91.53 |
91.53 |
91.53 |
-1.26 |
131 |
11,719 |
+0 |
Apr15 |
140401 |
90.90 |
90.90 |
90.90 |
90.90 |
-1.18 |
66 |
611 |
-17 |
May15 |
140401 |
90.36 |
90.36 |
90.36 |
90.36 |
-1.09 |
68 |
1,061 |
-12 |
Jun15 |
140401 |
89.71 |
89.84 |
89.71 |
89.84 |
-1.02 |
344 |
25,863 |
-67 |
Jul15 |
140401 |
89.22 |
89.22 |
89.22 |
89.22 |
-0.95 |
28 |
1,179 |
+0 |
Aug15 |
140401 |
88.65 |
88.65 |
88.65 |
88.65 |
-0.90 |
23 |
926 |
-1 |
Total Volume and Open Interest |
64,101 |
541,742 |
-107 |
US Dollar Index(ICE) |
Jun14 |
140401 |
80.255 |
80.285 |
80.125 |
80.250 |
-0.005 |
12,667 |
50,746 |
+686 |
Sep14 |
140401 |
80.300 |
80.410 |
80.300 |
80.410 |
-0.007 |
4 |
655 |
+1 |
Dec14 |
140401 |
80.560 |
80.560 |
80.560 |
80.560 |
-0.013 |
12 |
128 |
+0 |
Total Volume and Open Interest |
12,683 |
51,540 |
+687 |
Australian Dollar(CME) |
Jun14 |
140401 |
92.20 |
92.57 |
91.82 |
91.97 |
-0.28 |
65,368 |
93,999 |
+2,931 |
Sep14 |
140401 |
91.68 |
91.77 |
91.27 |
91.40 |
-0.28 |
76 |
231 |
-28 |
Dec14 |
140401 |
90.83 |
91.11 |
90.83 |
90.83 |
-0.28 |
0 |
8 |
+0 |
Total Volume and Open Interest |
65,444 |
94,240 |
+2,903 |
British Pound(CME) |
Jun14 |
140401 |
166.53 |
166.66 |
166.10 |
166.20 |
-0.42 |
66,472 |
209,170 |
+2,474 |
Sep14 |
140401 |
166.47 |
166.50 |
166.06 |
166.08 |
-0.42 |
83 |
404 |
+6 |
Dec14 |
140401 |
165.94 |
166.37 |
165.94 |
165.94 |
-0.43 |
0 |
69 |
+0 |
Total Volume and Open Interest |
66,555 |
209,643 |
+2,480 |
Canadian Dollar(CME) |
Jun14 |
140401 |
90.31 |
90.64 |
90.17 |
90.46 |
+0.09 |
56,095 |
114,274 |
-3,224 |
Sep14 |
140401 |
90.14 |
90.41 |
89.99 |
90.27 |
+0.10 |
395 |
4,057 |
-113 |
Dec14 |
140401 |
90.01 |
90.22 |
89.98 |
90.08 |
+0.10 |
37 |
1,931 |
+18 |
Mar15 |
140401 |
90.01 |
90.01 |
89.79 |
89.89 |
+0.10 |
0 |
416 |
+0 |
Total Volume and Open Interest |
56,527 |
120,877 |
-3,319 |
Japanese Yen(CME) |
Jun14 |
140401 |
96.90 |
97.04 |
96.43 |
96.46 |
-0.46 |
137,330 |
170,286 |
+12,544 |
Sep14 |
140401 |
96.95 |
96.97 |
96.47 |
96.51 |
-0.46 |
195 |
321 |
-22 |
Dec14 |
140401 |
97.02 |
97.04 |
96.58 |
96.58 |
-0.46 |
0 |
76 |
+0 |
Total Volume and Open Interest |
137,525 |
170,735 |
+12,522 |
Swiss Franc(CME) |
Jun14 |
140401 |
113.15 |
113.51 |
113.06 |
113.25 |
+0.07 |
25,325 |
46,979 |
-1,025 |
Sep14 |
140401 |
113.18 |
113.58 |
113.18 |
113.35 |
+0.07 |
19 |
166 |
+10 |
Dec14 |
140401 |
113.46 |
113.46 |
113.39 |
113.46 |
+0.07 |
0 |
142 |
+0 |
Total Volume and Open Interest |
25,344 |
47,290 |
-1,015 |
EuroFX(CME) |
Jun14 |
140401 |
137.73 |
138.14 |
137.68 |
137.90 |
+0.16 |
167,417 |
253,441 |
+3,549 |
Sep14 |
140401 |
137.69 |
138.12 |
137.69 |
137.89 |
+0.15 |
328 |
7,143 |
+89 |
Dec14 |
140401 |
137.91 |
137.91 |
137.74 |
137.89 |
+0.15 |
77 |
340 |
+2 |
Total Volume and Open Interest |
167,824 |
261,164 |
+3,640 |
Mexican Peso(CME) |
Apr14 |
140401 |
766.25 |
766.25 |
766.25 |
766.25 |
+1.00 |
0 |
153 |
+0 |
May14 |
140401 |
764.25 |
764.25 |
763.25 |
764.25 |
+1.00 |
|
|
|
Total Volume and Open Interest |
38,793 |
136,111 |
+11,650 |
Brazilian Real(CME) |
May14 |
140401 |
439.00 |
440.05 |
436.40 |
438.25 |
+0.75 |
4 |
408 |
+0 |
Jun14 |
140401 |
433.25 |
436.15 |
432.95 |
434.75 |
+0.75 |
258 |
15,922 |
+29 |
Jul14 |
140401 |
431.35 |
431.35 |
430.60 |
431.35 |
+0.75 |
|
|
|
Aug14 |
140401 |
427.70 |
427.70 |
426.90 |
427.70 |
+0.80 |
|
|
|
Total Volume and Open Interest |
437 |
27,564 |
-8 |
30-Year T-Bonds(CBOT) |
Jun14 |
140401 |
133~080 |
133~270 |
132~150 |
132~200 |
-0~190 |
271,525 |
721,842 |
-10,826 |
Sep14 |
140401 |
131~240 |
132~100 |
131~240 |
131~240 |
-0~180 |
2 |
58 |
+0 |
Dec14 |
140401 |
131~240 |
132~100 |
131~240 |
131~240 |
-0~180 |
|
|
|
Total Volume and Open Interest |
271,527 |
721,900 |
-10,826 |
10-Year T-Notes(CBOT) |
Jun14 |
140401 |
123~170 |
123~175 |
123~090 |
123~115 |
-0~045 |
976,086 |
2,497,810 |
+13,065 |
Sep14 |
140401 |
122~140 |
122~180 |
122~140 |
122~140 |
-0~040 |
0 |
6 |
+0 |
Dec14 |
140401 |
122~135 |
122~175 |
122~135 |
122~135 |
-0~040 |
|
|
|
Total Volume and Open Interest |
976,086 |
2,497,816 |
+13,065 |
5-Year T-Notes(CBOT) |
Jun14 |
140401 |
118~316 |
119~000 |
118~272 |
118~286 |
-0~016 |
522,352 |
1,965,343 |
-19,293 |
Sep14 |
140401 |
118~016 |
118~052 |
118~014 |
118~014 |
-0~036 |
0 |
16 |
+0 |
Dec14 |
140401 |
118~014 |
118~052 |
118~014 |
118~014 |
-0~036 |
|
|
|
Total Volume and Open Interest |
526,074 |
1,968,304 |
-22,088 |
2 Year T-Notes(CBOT) |
Jun14 |
140401 |
109~252 |
109~254 |
109~240 |
109~246 |
-0~002 |
190,882 |
1,005,263 |
+21,089 |
Sep14 |
140401 |
109~166 |
109~170 |
109~166 |
109~166 |
-0~002 |
|
|
|
Dec14 |
140401 |
109~166 |
109~170 |
109~166 |
109~166 |
-0~002 |
|
|
|
Total Volume and Open Interest |
194,923 |
1,013,726 |
+20,817 |
Eurodollars(CME) |
Jun14 |
140401 |
99.765 |
99.765 |
99.760 |
99.760 |
+0.005 |
48,309 |
745,382 |
-4,487 |
Sep14 |
140401 |
99.735 |
99.740 |
99.730 |
99.735 |
+0.005 |
48,836 |
714,041 |
-2,536 |
Dec14 |
140401 |
99.685 |
99.690 |
99.675 |
99.680 |
unch |
125,792 |
804,222 |
+14 |
Mar15 |
140401 |
99.570 |
99.575 |
99.555 |
99.560 |
unch |
171,996 |
954,211 |
+43,294 |
Jun15 |
140401 |
99.365 |
99.375 |
99.345 |
99.360 |
+0.005 |
163,069 |
986,922 |
+2,480 |
Sep15 |
140401 |
99.125 |
99.135 |
99.105 |
99.120 |
+0.005 |
144,567 |
964,612 |
+5,660 |
Dec15 |
140401 |
98.855 |
98.865 |
98.830 |
98.845 |
unch |
221,345 |
1,208,292 |
-20,229 |
Mar16 |
140401 |
98.560 |
98.570 |
98.535 |
98.550 |
unch |
138,624 |
899,594 |
-4,603 |
Jun16 |
140401 |
98.255 |
98.265 |
98.230 |
98.250 |
+0.005 |
138,662 |
760,790 |
+715 |
Sep16 |
140401 |
97.965 |
97.970 |
97.935 |
97.955 |
+0.005 |
107,998 |
439,461 |
+10,396 |
Dec16 |
140401 |
97.695 |
97.700 |
97.660 |
97.680 |
+0.005 |
134,153 |
551,038 |
-12,827 |
Mar17 |
140401 |
97.465 |
97.470 |
97.425 |
97.445 |
unch |
83,182 |
379,721 |
-83 |
Jun17 |
140401 |
97.245 |
97.250 |
97.210 |
97.225 |
-0.005 |
52,001 |
244,098 |
+312 |
Sep17 |
140401 |
97.060 |
97.060 |
97.015 |
97.035 |
-0.010 |
33,967 |
161,544 |
+1,697 |
Dec17 |
140401 |
96.870 |
96.870 |
96.830 |
96.850 |
-0.015 |
33,012 |
196,733 |
+1,026 |
Mar18 |
140401 |
96.720 |
96.720 |
96.665 |
96.690 |
-0.015 |
37,293 |
123,968 |
+7,762 |
Jun18 |
140401 |
96.550 |
96.550 |
96.505 |
96.530 |
-0.020 |
16,054 |
120,775 |
+598 |
Sep18 |
140401 |
96.410 |
96.410 |
96.365 |
96.390 |
-0.025 |
10,769 |
45,763 |
+272 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140401 |
144~15 |
144~16 |
143~05 |
143~14 |
-1~01 |
68,687 |
478,602 |
+863 |
Sep14 |
140401 |
142~05 |
143~08 |
142~05 |
142~05 |
-1~03 |
|
|
|
Dec14 |
140401 |
142~05 |
143~08 |
142~05 |
142~05 |
-1~03 |
|
|
|
Total Volume and Open Interest |
68,687 |
478,602 |
+863 |
30 Day Federal Funds(CBOT) |
Apr14 |
140401 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
59 |
25,067 |
-41 |
May14 |
140401 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
19 |
20,345 |
+0 |
Jun14 |
140401 |
99.915 |
99.920 |
99.910 |
99.915 |
+0.005 |
2,726 |
25,475 |
+937 |
Jul14 |
140401 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
795 |
21,924 |
+358 |
Aug14 |
140401 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
429 |
16,727 |
+197 |
Sep14 |
140401 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
137 |
13,872 |
-18 |
Total Volume and Open Interest |
12,911 |
339,686 |
+1,887 |
3-Mth Euro-Yen(CME) |
Jun14 |
140401 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140401 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140401 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140401 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140401 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140401 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140401 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140401 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140401 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140401 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140401 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140401 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140401 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140401 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140401 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140401 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140401 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140401 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140401 |
144.65 |
144.90 |
144.59 |
144.63 |
unch |
1,098 |
18,290 |
-121 |
Sep14 |
140401 |
144.06 |
144.06 |
144.06 |
144.06 |
unch |
0 |
4 |
+0 |
Dec14 |
140401 |
143.49 |
143.49 |
143.49 |
143.49 |
unch |
|
|
|
Total Volume and Open Interest |
1,098 |
18,294 |
-121 |
Euro-Bund(EUREX) |
Jun14 |
140401 |
143.40 |
143.41 |
143.12 |
143.21 |
-0.17 |
666,139 |
1,049,945 |
+278 |
Sep14 |
140401 |
142.01 |
142.01 |
142.01 |
142.01 |
-0.17 |
4 |
199 |
+1 |
Dec14 |
140401 |
140.61 |
140.61 |
140.61 |
140.61 |
-0.35 |
0 |
2 |
+0 |
Total Volume and Open Interest |
666,143 |
1,050,146 |
+279 |
Euro-Bobl(EUREX) |
Jun14 |
140401 |
125.40 |
125.40 |
125.20 |
125.25 |
-0.12 |
452,371 |
943,417 |
-4,798 |
Sep14 |
140401 |
125.45 |
125.45 |
125.45 |
125.45 |
-0.12 |
0 |
6 |
+0 |
Dec14 |
140401 |
125.45 |
125.45 |
125.45 |
125.45 |
-0.12 |
|
|
|
Total Volume and Open Interest |
452,371 |
943,423 |
-4,798 |
3-Mth Euribor(EUREX) |
Jun14 |
140401 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.010 |
0 |
1,587 |
+0 |
Sep14 |
140401 |
99.710 |
99.710 |
99.705 |
99.710 |
-0.010 |
2 |
4,710 |
-2 |
Dec14 |
140401 |
99.690 |
99.695 |
99.690 |
99.695 |
-0.010 |
500 |
2,527 |
+437 |
Total Volume and Open Interest |
642 |
30,547 |
+333 |
Long Gilt(LIFFE) |
Jun14 |
140401 |
109~13 |
109~20 |
109~09 |
109~14 |
-0~03 |
126,140 |
375,408 |
+4,345 |
Sep14 |
140401 |
108~20 |
108~20 |
108~20 |
108~20 |
-0~29 |
|
|
|
Total Volume and Open Interest |
126,140 |
375,408 |
-34,024 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140401 |
99.46 |
99.47 |
99.45 |
99.46 |
unch |
13,561 |
399,246 |
-2,098 |
Sep14 |
140401 |
99.39 |
99.40 |
99.39 |
99.39 |
unch |
49,278 |
476,034 |
-2,639 |
Dec14 |
140401 |
99.25 |
99.25 |
99.24 |
99.24 |
unch |
62,116 |
361,815 |
-610 |
Mar15 |
140401 |
99.04 |
99.06 |
99.03 |
99.05 |
+0.01 |
57,984 |
300,275 |
+6,548 |
Jun15 |
140401 |
98.80 |
98.84 |
98.80 |
98.83 |
+0.02 |
79,495 |
304,028 |
+11,775 |
Sep15 |
140401 |
98.57 |
98.60 |
98.56 |
98.59 |
+0.02 |
60,764 |
238,991 |
+7,853 |
Total Volume and Open Interest |
655,924 |
3,237,686 |
+44,888 |
3-Mth Euribor(LIFFE) |
Jun14 |
140401 |
99.710 |
99.720 |
99.695 |
99.700 |
-0.010 |
99,023 |
554,284 |
+21,181 |
Sep14 |
140401 |
99.720 |
99.725 |
99.695 |
99.710 |
-0.010 |
75,884 |
407,408 |
+4,723 |
Dec14 |
140401 |
99.710 |
99.715 |
99.690 |
99.695 |
-0.010 |
78,597 |
384,645 |
-4,352 |
Total Volume and Open Interest |
730,540 |
3,591,719 |
+31,531 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140401 |
97.35 |
97.36 |
97.35 |
97.36 |
unch |
3,781 |
160,913 |
-698 |
Sep14 |
140401 |
97.32 |
97.33 |
97.31 |
97.33 |
unch |
15,061 |
180,476 |
-850 |
Dec14 |
140401 |
97.24 |
97.25 |
97.22 |
97.24 |
-0.01 |
18,706 |
154,912 |
-586 |
Mar15 |
140401 |
97.11 |
97.12 |
97.09 |
97.11 |
-0.01 |
10,183 |
121,009 |
-3,485 |
Jun15 |
140401 |
96.94 |
96.96 |
96.91 |
96.95 |
-0.01 |
7,408 |
90,615 |
-300 |
Sep15 |
140401 |
96.75 |
96.78 |
96.73 |
96.76 |
-0.01 |
5,988 |
53,686 |
-498 |
Dec15 |
140401 |
96.59 |
96.60 |
96.56 |
96.59 |
-0.02 |
1,180 |
31,632 |
-435 |
Mar16 |
140401 |
96.43 |
96.44 |
96.42 |
96.44 |
-0.01 |
835 |
13,860 |
+123 |
Jun16 |
140401 |
96.27 |
96.28 |
96.26 |
96.28 |
-0.01 |
0 |
1,491 |
-50 |
Sep16 |
140401 |
96.12 |
96.13 |
96.11 |
96.13 |
-0.01 |
1 |
685 |
+0 |
Total Volume and Open Interest |
63,144 |
809,532 |
-6,779 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140401 |
95.91 |
95.92 |
95.84 |
95.86 |
-0.05 |
74,324 |
567,482 |
+2,418 |
Sep14 |
140401 |
95.86 |
95.86 |
95.86 |
95.86 |
-0.05 |
|
|
|
Total Volume and Open Interest |
74,324 |
567,482 |
+2,418 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140401 |
96.95 |
96.96 |
96.90 |
96.92 |
-0.03 |
143,377 |
578,813 |
-19,897 |
Sep14 |
140401 |
96.92 |
96.92 |
96.92 |
96.92 |
-0.03 |
|
|
|
Total Volume and Open Interest |
143,377 |
578,813 |
-19,897 |
Gold(CMX) |
Apr14 |
140401 |
1285.1 |
1287.9 |
1277.3 |
1279.6 |
-3.8 |
65,486 |
6,486 |
-24,853 |
Jun14 |
140401 |
1284.6 |
1288.4 |
1277.4 |
1280.0 |
-3.8 |
171,316 |
234,079 |
+6,617 |
Aug14 |
140401 |
1283.6 |
1288.7 |
1278.0 |
1280.2 |
-3.9 |
1,657 |
29,117 |
+252 |
Oct14 |
140401 |
1279.2 |
1280.6 |
1279.2 |
1280.6 |
-3.9 |
529 |
7,787 |
-87 |
Dec14 |
140401 |
1286.9 |
1289.4 |
1279.2 |
1281.1 |
-3.9 |
1,495 |
24,266 |
-63 |
Feb15 |
140401 |
1282.5 |
1282.5 |
1281.7 |
1281.7 |
-4.0 |
180 |
3,719 |
+34 |
Apr15 |
140401 |
1283.1 |
1283.1 |
1282.5 |
1282.5 |
-4.0 |
129 |
4,496 |
+125 |
Jun15 |
140401 |
1288.1 |
1290.4 |
1283.4 |
1283.4 |
-4.0 |
626 |
9,743 |
+141 |
Aug15 |
140401 |
1284.6 |
1284.6 |
1284.6 |
1284.6 |
-4.0 |
101 |
6,178 |
+101 |
Oct15 |
140401 |
1285.9 |
1285.9 |
1285.9 |
1285.9 |
-4.1 |
25 |
367 |
+25 |
Dec15 |
140401 |
1289.4 |
1289.4 |
1287.7 |
1287.7 |
-4.0 |
499 |
11,672 |
+10 |
Feb16 |
140401 |
1290.1 |
1290.1 |
1290.1 |
1290.1 |
-4.3 |
|
|
|
Total Volume and Open Interest |
246,499 |
365,331 |
|
Silver(CMX) |
May14 |
140401 |
1977.5 |
1991.0 |
1963.5 |
1968.8 |
-6.4 |
39,218 |
93,969 |
+152 |
Jul14 |
140401 |
1979.0 |
1994.0 |
1967.5 |
1972.5 |
-6.4 |
5,699 |
15,592 |
+302 |
Sep14 |
140401 |
1976.5 |
1995.5 |
1975.4 |
1975.4 |
-6.3 |
1,617 |
5,887 |
+610 |
Dec14 |
140401 |
1980.5 |
1995.0 |
1979.0 |
1979.4 |
-6.1 |
1,789 |
16,081 |
+256 |
Mar15 |
140401 |
1982.6 |
1982.6 |
1982.6 |
1982.6 |
-6.0 |
88 |
1,891 |
+28 |
May15 |
140401 |
1984.7 |
1984.7 |
1984.7 |
1984.7 |
-6.1 |
7 |
1,054 |
+5 |
Jul15 |
140401 |
1987.1 |
1987.1 |
1987.1 |
1987.1 |
-6.1 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
48,768 |
149,654 |
+1,564 |
Platinum(NYMEX) |
Apr14 |
140401 |
1418.5 |
1433.7 |
1415.9 |
1428.0 |
+9.5 |
4,692 |
925 |
-3,137 |
Jul14 |
140401 |
1419.6 |
1437.2 |
1415.5 |
1429.6 |
+8.8 |
15,282 |
65,273 |
+3,377 |
Oct14 |
140401 |
1417.3 |
1437.3 |
1417.3 |
1431.1 |
+8.7 |
45 |
1,037 |
+44 |
Jan15 |
140401 |
1435.0 |
1435.0 |
1432.8 |
1432.8 |
+8.7 |
0 |
57 |
+0 |
Total Volume and Open Interest |
20,020 |
67,325 |
+284 |
Palladium(NYMEX) |
Jun14 |
140401 |
119.39 |
127.34 |
111.64 |
126.59 |
+4.85 |
4,238 |
38,608 |
-401 |
Sep14 |
140401 |
116.34 |
127.39 |
113.34 |
127.39 |
+4.95 |
25 |
2,354 |
+11 |
Dec14 |
140401 |
128.24 |
128.24 |
128.24 |
128.24 |
+4.95 |
0 |
149 |
+10 |
Total Volume and Open Interest |
4,263 |
41,112 |
-630 |
Copper(CMX) |
May14 |
140401 |
302.85 |
304.30 |
301.70 |
303.45 |
+0.90 |
47,987 |
97,602 |
-2,803 |
Jul14 |
140401 |
302.25 |
303.75 |
301.40 |
303.10 |
+0.90 |
8,116 |
34,569 |
+2,371 |
Sep14 |
140401 |
303.40 |
303.75 |
302.00 |
303.45 |
+0.80 |
2,186 |
9,799 |
+279 |
Dec14 |
140401 |
304.35 |
304.45 |
302.80 |
304.05 |
+0.90 |
589 |
4,694 |
+117 |
Mar15 |
140401 |
304.60 |
304.80 |
304.45 |
304.65 |
+1.00 |
101 |
911 |
+41 |
Total Volume and Open Interest |
60,134 |
155,661 |
+144 |
DJIA Index(CBOT) |
Jun14 |
140401 |
16390 |
16484 |
16389 |
16449 |
+76 |
90 |
3,233 |
-18 |
Sep14 |
140401 |
16380 |
16380 |
16304 |
16380 |
+76 |
0 |
1 |
+0 |
Dec14 |
140401 |
16305 |
16305 |
16229 |
16305 |
+76 |
|
|
|
Mar15 |
140401 |
16226 |
16226 |
16150 |
16226 |
+76 |
|
|
|
Total Volume and Open Interest |
90 |
3,234 |
-18 |
E-mini DJIA Index(CBOT) |
Jun14 |
140401 |
16377 |
16488 |
16359 |
16449 |
+76 |
155,051 |
124,319 |
+4,457 |
Sep14 |
140401 |
16304 |
16411 |
16302 |
16380 |
+76 |
9 |
85 |
-1 |
Dec14 |
140401 |
16305 |
16305 |
16305 |
16305 |
+76 |
1 |
7 |
+1 |
Mar15 |
140401 |
16226 |
16226 |
16226 |
16226 |
+76 |
|
|
|
Total Volume and Open Interest |
155,061 |
124,411 |
+4,457 |
S & P 500(CME) |
Jun14 |
140401 |
1864.90 |
1878.50 |
1862.60 |
1877.80 |
+13.20 |
6,701 |
120,518 |
+496 |
Sep14 |
140401 |
1870.70 |
1871.10 |
1870.70 |
1870.70 |
+13.10 |
97 |
2,443 |
-67 |
Dec14 |
140401 |
1856.50 |
1863.60 |
1856.50 |
1863.20 |
+13.10 |
95 |
132 |
-50 |
Mar15 |
140401 |
1856.60 |
1857.00 |
1856.60 |
1856.60 |
+13.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,893 |
123,095 |
+379 |
S & P 500 E-Mini(Globex) |
Jun14 |
140401 |
1864.50 |
1878.75 |
1862.25 |
1877.75 |
+13.25 |
1,502,152 |
2,790,968 |
+2,445 |
Sep14 |
140401 |
1857.25 |
1871.50 |
1855.75 |
1870.75 |
+13.25 |
1,636 |
4,399 |
+233 |
Total Volume and Open Interest |
1,503,796 |
2,796,560 |
+2,680 |
NASDAQ 100(CME) |
Jun14 |
140401 |
3581.80 |
3653.00 |
3579.00 |
3650.30 |
+64.00 |
321 |
9,339 |
+44 |
Sep14 |
140401 |
3642.80 |
3642.80 |
3578.80 |
3642.80 |
+64.00 |
|
|
|
Dec14 |
140401 |
3636.50 |
3636.50 |
3572.50 |
3636.50 |
+64.00 |
|
|
|
Total Volume and Open Interest |
321 |
9,339 |
+44 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140401 |
3583.30 |
3652.80 |
3578.50 |
3650.30 |
+64.00 |
313,345 |
378,229 |
+0 |
Sep14 |
140401 |
3575.00 |
3642.80 |
3575.00 |
3642.80 |
+64.00 |
134 |
104 |
+7 |
Total Volume and Open Interest |
313,498 |
378,370 |
+25 |
S & P Midcap 400(CME) |
Jun14 |
140401 |
1377.00 |
1388.10 |
1376.50 |
1388.10 |
+13.20 |
91 |
420 |
+91 |
Sep14 |
140401 |
1386.10 |
1386.10 |
1372.90 |
1386.10 |
+13.20 |
|
|
|
Dec14 |
140401 |
1383.00 |
1383.00 |
1369.80 |
1383.00 |
+13.20 |
|
|
|
Total Volume and Open Interest |
91 |
420 |
+91 |
Volatility Index(CBOE) |
Apr14 |
140401 |
15.10 |
15.15 |
14.40 |
14.50 |
-0.65 |
66,598 |
134,003 |
-1,088 |
May14 |
140401 |
15.85 |
15.85 |
15.30 |
15.45 |
-0.40 |
35,386 |
78,836 |
+1,739 |
Jun14 |
140401 |
16.40 |
16.40 |
15.95 |
16.05 |
-0.35 |
13,705 |
40,714 |
+636 |
Jul14 |
140401 |
16.90 |
16.95 |
16.50 |
16.60 |
-0.35 |
8,936 |
33,273 |
-684 |
Total Volume and Open Interest |
133,742 |
334,364 |
+582 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140401 |
14880 |
14965 |
14790 |
14940 |
+85 |
14,373 |
61,454 |
+494 |
Sep14 |
140401 |
15005 |
15005 |
14920 |
15005 |
+85 |
2 |
2 |
+0 |
Total Volume and Open Interest |
14,375 |
61,456 |
+494 |
Nikkei 225(SGX) |
Jun14 |
140401 |
14780 |
14890 |
14740 |
14765 |
+35 |
90,687 |
240,606 |
-931 |
Sep14 |
140401 |
14755 |
14755 |
14755 |
14755 |
+35 |
0 |
2,288 |
+0 |
Dec14 |
140401 |
14680 |
14680 |
14680 |
14680 |
+35 |
2 |
27,416 |
+1 |
Total Volume and Open Interest |
91,456 |
295,081 |
-1,033 |
CAC 40(EURONEXT) |
Apr14 |
140401 |
4401.5 |
4439.0 |
4399.0 |
4423.5 |
+32.5 |
94,297 |
265,188 |
-2,304 |
May14 |
140401 |
4353.0 |
4377.5 |
4352.5 |
4363.0 |
+31.5 |
158 |
224 |
+32 |
Jun14 |
140401 |
4305.5 |
4343.0 |
4305.5 |
4328.5 |
+31.5 |
702 |
27,142 |
+355 |
Total Volume and Open Interest |
95,157 |
292,559 |
-1,917 |
Hang Seng Index(HKFE) |
Apr14 |
140401 |
22135 |
22446 |
22125 |
22413 |
+273 |
55,116 |
93,991 |
+377 |
May14 |
140401 |
21960 |
22250 |
21960 |
22230 |
+276 |
|
|
|
Jun14 |
140401 |
21778 |
22060 |
21778 |
22042 |
+277 |
308 |
7,203 |
-12 |
Total Volume and Open Interest |
70,273 |
116,232 |
-13,303 |
DAX(EUREX) |
Jun14 |
140401 |
9608.5 |
9650.5 |
9594.0 |
9610.0 |
+23.5 |
99,539 |
129,269 |
+4,388 |
Sep14 |
140401 |
9624.5 |
9658.0 |
9611.0 |
9619.0 |
+23.5 |
142 |
1,597 |
+27 |
Dec14 |
140401 |
9657.5 |
9657.5 |
9628.5 |
9628.5 |
+23.5 |
44 |
46 |
+4 |
Total Volume and Open Interest |
99,725 |
130,912 |
+4,419 |
FT-SE 100(EURONEXT) |
Jun14 |
140401 |
6553.50 |
6603.00 |
6546.00 |
6587.00 |
+43.50 |
92,399 |
572,830 |
-135 |
Sep14 |
140401 |
6549.50 |
6552.00 |
6538.50 |
6538.50 |
+43.50 |
0 |
385 |
-1 |
Dec14 |
140401 |
6512.00 |
6512.00 |
6512.00 |
6512.00 |
+43.50 |
0 |
135 |
+0 |
Total Volume and Open Interest |
92,399 |
573,350 |
-136 |
SPI 200(SFE) |
Jun14 |
140401 |
5394.0 |
5410.0 |
5346.0 |
5383.0 |
-10.0 |
19,752 |
216,936 |
-1,698 |
Sep14 |
140401 |
5340.0 |
5340.0 |
5340.0 |
5340.0 |
-10.0 |
32 |
1,772 |
+32 |
Dec14 |
140401 |
5338.0 |
5338.0 |
5338.0 |
5338.0 |
-10.0 |
5 |
2,009 |
+5 |
Total Volume and Open Interest |
19,805 |
223,447 |
-1,946 |
FTSE MIB(ISE) |
Jun14 |
140401 |
21445.00 |
21675.00 |
21430.00 |
21640.00 |
+240.00 |
30,098 |
67,600 |
+2,820 |
Sep14 |
140401 |
21420.00 |
21595.00 |
21400.00 |
21570.00 |
+237.00 |
83 |
127 |
+3 |
Dec14 |
140401 |
21451.00 |
21451.00 |
21451.00 |
21451.00 |
+237.00 |
|
|
|
Total Volume and Open Interest |
30,181 |
67,727 |
+2,823 |
KOSPI 200(KFE) |
Jun14 |
140401 |
258.55 |
260.45 |
257.50 |
259.85 |
+1.45 |
163,212 |
106,623 |
-39 |
Sep14 |
140401 |
260.15 |
261.65 |
258.95 |
261.05 |
+1.30 |
90 |
1,287 |
+62 |
Dec14 |
140401 |
263.15 |
263.15 |
263.15 |
263.15 |
+1.45 |
0 |
429 |
+0 |
Total Volume and Open Interest |
163,302 |
108,370 |
+43 |
GSCI(CME) |
Apr14 |
140401 |
640.50 |
649.10 |
640.50 |
640.50 |
-8.50 |
90 |
8,791 |
+20 |
May14 |
140401 |
639.00 |
647.60 |
639.00 |
639.00 |
-8.50 |
16 |
41 |
+16 |
Jun14 |
140401 |
636.50 |
644.60 |
636.50 |
636.50 |
-8.00 |
|
|
|
Total Volume and Open Interest |
106 |
8,832 |
+36 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|