|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 04, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140404 |
1474.75 |
1487.00 |
1463.00 |
1473.75 |
-1.50 |
115,773 |
249,948 |
-7,967 |
Jul14 |
140404 |
1453.75 |
1466.00 |
1444.25 |
1455.00 |
+0.75 |
74,247 |
149,335 |
+3,011 |
Aug14 |
140404 |
1371.50 |
1382.75 |
1366.75 |
1374.50 |
+1.25 |
5,403 |
12,689 |
+833 |
Sep14 |
140404 |
1254.25 |
1264.75 |
1251.25 |
1257.00 |
+1.75 |
1,228 |
8,302 |
+19 |
Nov14 |
140404 |
1202.50 |
1212.75 |
1200.00 |
1208.50 |
+5.00 |
33,299 |
175,312 |
+3,075 |
Jan15 |
140404 |
1207.00 |
1216.25 |
1205.50 |
1213.25 |
+5.00 |
1,492 |
17,570 |
-12 |
Mar15 |
140404 |
1215.00 |
1221.00 |
1209.50 |
1217.00 |
+5.00 |
788 |
6,925 |
+72 |
May15 |
140404 |
1218.50 |
1223.00 |
1213.50 |
1220.50 |
+5.50 |
267 |
4,280 |
-38 |
Jul15 |
140404 |
1223.50 |
1227.50 |
1217.00 |
1225.75 |
+6.00 |
420 |
4,662 |
+73 |
Aug15 |
140404 |
1204.00 |
1206.00 |
1197.75 |
1206.00 |
+8.25 |
15 |
10 |
-9 |
Sep15 |
140404 |
1178.00 |
1178.00 |
1167.75 |
1178.00 |
+10.25 |
2 |
7 |
+0 |
Nov15 |
140404 |
1158.00 |
1172.00 |
1158.00 |
1170.75 |
+12.75 |
391 |
8,344 |
+225 |
Jan16 |
140404 |
1170.50 |
1170.50 |
1158.00 |
1170.50 |
+12.50 |
0 |
26 |
+0 |
Mar16 |
140404 |
1165.75 |
1165.75 |
1153.00 |
1165.75 |
+12.75 |
0 |
5 |
+0 |
Total Volume and Open Interest |
233,338 |
637,533 |
-720 |
Soybean Meal(CBOT) |
May14 |
140404 |
480.00 |
482.00 |
471.70 |
479.10 |
-1.00 |
36,356 |
137,631 |
-3,924 |
Jul14 |
140404 |
467.30 |
469.90 |
460.80 |
466.90 |
-0.40 |
20,723 |
75,673 |
+1,995 |
Aug14 |
140404 |
436.60 |
439.80 |
432.70 |
437.40 |
+0.30 |
3,464 |
17,018 |
+108 |
Sep14 |
140404 |
408.00 |
410.10 |
404.50 |
408.40 |
+0.90 |
1,067 |
6,892 |
-95 |
Oct14 |
140404 |
379.70 |
382.00 |
377.50 |
381.80 |
+2.00 |
1,383 |
10,558 |
-90 |
Dec14 |
140404 |
377.00 |
379.50 |
374.20 |
379.10 |
+2.20 |
7,188 |
50,862 |
+1,070 |
Jan15 |
140404 |
377.80 |
379.10 |
374.60 |
378.90 |
+2.20 |
758 |
5,110 |
+198 |
Mar15 |
140404 |
379.50 |
379.60 |
375.60 |
379.60 |
+1.90 |
480 |
6,244 |
+110 |
May15 |
140404 |
378.70 |
380.70 |
376.80 |
380.70 |
+2.20 |
205 |
3,380 |
+12 |
Jul15 |
140404 |
379.70 |
382.50 |
377.80 |
382.20 |
+2.60 |
245 |
2,669 |
+146 |
Total Volume and Open Interest |
71,874 |
317,437 |
-470 |
Soybean Oil(CBOT) |
May14 |
140404 |
41.68 |
42.15 |
41.41 |
41.57 |
-0.10 |
65,131 |
131,963 |
-1,288 |
Jul14 |
140404 |
41.88 |
42.35 |
41.61 |
41.77 |
-0.11 |
37,654 |
90,471 |
+5,475 |
Aug14 |
140404 |
41.63 |
42.03 |
41.40 |
41.55 |
-0.05 |
2,779 |
12,081 |
+246 |
Sep14 |
140404 |
41.22 |
41.68 |
41.18 |
41.25 |
+0.01 |
1,594 |
9,357 |
-83 |
Oct14 |
140404 |
40.82 |
41.23 |
40.69 |
40.84 |
+0.07 |
2,167 |
10,101 |
+333 |
Dec14 |
140404 |
40.78 |
41.30 |
40.76 |
40.89 |
+0.11 |
12,171 |
57,634 |
+1,544 |
Jan15 |
140404 |
41.07 |
41.32 |
40.80 |
40.93 |
+0.13 |
1,287 |
4,870 |
+53 |
Mar15 |
140404 |
41.37 |
41.39 |
40.96 |
41.10 |
+0.14 |
236 |
3,339 |
-8 |
May15 |
140404 |
41.18 |
41.42 |
41.08 |
41.21 |
+0.11 |
175 |
1,935 |
+23 |
Jul15 |
140404 |
41.27 |
41.40 |
41.15 |
41.30 |
+0.14 |
118 |
907 |
+75 |
Total Volume and Open Interest |
123,334 |
323,982 |
+6,380 |
Canola(WCE) |
May14 |
140404 |
459.4 |
461.9 |
453.0 |
454.2 |
-4.8 |
13,745 |
60,458 |
-3,904 |
Jul14 |
140404 |
471.0 |
471.9 |
463.2 |
464.4 |
-4.6 |
11,314 |
66,406 |
+1,657 |
Nov14 |
140404 |
484.1 |
487.5 |
478.6 |
480.2 |
-4.0 |
7,932 |
72,904 |
+128 |
Jan15 |
140404 |
489.4 |
490.9 |
487.4 |
487.5 |
-4.0 |
386 |
15,240 |
-38 |
Mar15 |
140404 |
497.8 |
501.7 |
494.4 |
494.6 |
-3.8 |
398 |
3,825 |
+142 |
Total Volume and Open Interest |
33,921 |
221,081 |
-2,011 |
Corn(CBOT) |
May14 |
140404 |
498.50 |
502.50 |
492.75 |
501.75 |
+1.75 |
159,001 |
492,668 |
-12,290 |
Jul14 |
140404 |
504.00 |
508.00 |
498.50 |
507.50 |
+2.25 |
98,435 |
300,863 |
+10,569 |
Sep14 |
140404 |
501.50 |
507.25 |
498.00 |
507.00 |
+4.25 |
25,914 |
125,559 |
+1,096 |
Dec14 |
140404 |
500.00 |
506.75 |
497.25 |
506.75 |
+5.25 |
63,417 |
348,364 |
+7,913 |
Mar15 |
140404 |
506.50 |
513.25 |
503.75 |
513.00 |
+4.75 |
2,685 |
47,291 |
+63 |
May15 |
140404 |
511.50 |
518.00 |
509.50 |
518.00 |
+4.75 |
976 |
8,885 |
+143 |
Jul15 |
140404 |
515.25 |
522.00 |
512.75 |
522.00 |
+5.00 |
1,356 |
10,007 |
+655 |
Sep15 |
140404 |
500.25 |
505.75 |
500.25 |
505.75 |
+4.50 |
34 |
1,190 |
+4 |
Dec15 |
140404 |
490.00 |
497.00 |
487.75 |
496.50 |
+5.50 |
1,964 |
33,721 |
+371 |
Mar16 |
140404 |
494.00 |
501.75 |
494.00 |
501.75 |
+5.25 |
7 |
402 |
+4 |
Total Volume and Open Interest |
353,803 |
1,371,406 |
+8,537 |
Wheat(CBOT) |
May14 |
140404 |
673.50 |
676.25 |
658.75 |
669.75 |
-6.25 |
66,959 |
157,806 |
-3,299 |
Jul14 |
140404 |
679.00 |
682.00 |
665.25 |
676.50 |
-5.25 |
43,594 |
121,045 |
+5,002 |
Sep14 |
140404 |
686.75 |
690.25 |
674.50 |
685.25 |
-5.00 |
10,340 |
27,392 |
-791 |
Dec14 |
140404 |
701.00 |
702.50 |
687.50 |
698.25 |
-4.25 |
15,301 |
48,758 |
+4,175 |
Mar15 |
140404 |
709.25 |
712.25 |
699.75 |
709.00 |
-3.25 |
1,306 |
11,770 |
+237 |
May15 |
140404 |
706.00 |
717.50 |
706.00 |
716.50 |
-1.00 |
270 |
862 |
+146 |
Total Volume and Open Interest |
138,253 |
373,188 |
+5,615 |
Wheat(KCBT) |
May14 |
140404 |
742.75 |
744.75 |
724.25 |
733.75 |
-10.25 |
9,627 |
58,921 |
-1,364 |
Jul14 |
140404 |
746.25 |
748.00 |
728.50 |
738.50 |
-9.25 |
9,294 |
49,252 |
+1,327 |
Sep14 |
140404 |
753.00 |
753.75 |
735.50 |
744.50 |
-10.00 |
1,539 |
14,286 |
+39 |
Dec14 |
140404 |
763.25 |
764.75 |
746.00 |
755.00 |
-9.75 |
2,311 |
22,944 |
+492 |
Mar15 |
140404 |
765.00 |
768.25 |
752.25 |
759.25 |
-9.00 |
217 |
1,937 |
+19 |
May15 |
140404 |
750.25 |
764.25 |
749.75 |
756.75 |
-7.50 |
27 |
181 |
+1 |
Total Volume and Open Interest |
23,123 |
148,746 |
+548 |
Wheat(MGE) |
May14 |
140404 |
728.00 |
730.75 |
712.75 |
721.50 |
-9.00 |
3,908 |
22,371 |
-617 |
Jul14 |
140404 |
727.50 |
730.25 |
713.00 |
721.50 |
-8.75 |
3,431 |
21,161 |
+360 |
Sep14 |
140404 |
732.50 |
734.00 |
718.00 |
726.25 |
-7.25 |
1,397 |
11,886 |
-186 |
Dec14 |
140404 |
740.75 |
743.50 |
727.75 |
736.25 |
-7.25 |
953 |
11,537 |
+313 |
Mar15 |
140404 |
743.00 |
746.50 |
735.25 |
743.00 |
-6.25 |
336 |
3,679 |
+26 |
Total Volume and Open Interest |
10,029 |
71,073 |
-102 |
Oats(CBOT) |
May14 |
140404 |
413.00 |
414.75 |
408.00 |
410.75 |
-4.00 |
535 |
4,117 |
-114 |
Jul14 |
140404 |
369.25 |
369.75 |
364.00 |
365.50 |
-4.25 |
198 |
3,076 |
+68 |
Sep14 |
140404 |
351.00 |
355.75 |
351.00 |
354.25 |
-1.50 |
12 |
111 |
-7 |
Dec14 |
140404 |
352.00 |
352.50 |
346.00 |
346.00 |
-4.25 |
43 |
1,760 |
+3 |
Total Volume and Open Interest |
792 |
9,121 |
-48 |
Rough Rice(CBOT) |
May14 |
140404 |
15.68 |
15.80 |
15.65 |
15.76 |
+0.06 |
521 |
4,855 |
-210 |
Jul14 |
140404 |
15.60 |
15.61 |
15.55 |
15.60 |
-0.02 |
332 |
2,020 |
+157 |
Sep14 |
140404 |
14.27 |
14.38 |
14.24 |
14.31 |
-0.09 |
17 |
1,155 |
+12 |
Nov14 |
140404 |
14.35 |
14.42 |
14.26 |
14.32 |
-0.11 |
4 |
300 |
+3 |
Total Volume and Open Interest |
874 |
8,331 |
-38 |
Live Cattle(CME) |
Apr14 |
140404 |
145.300 |
145.400 |
142.750 |
143.050 |
-2.100 |
8,299 |
46,209 |
-3,268 |
Jun14 |
140404 |
137.450 |
137.500 |
134.380 |
134.800 |
-2.580 |
18,511 |
183,465 |
+1,305 |
Aug14 |
140404 |
134.650 |
134.785 |
131.935 |
132.285 |
-2.465 |
5,966 |
74,517 |
+882 |
Oct14 |
140404 |
139.235 |
139.235 |
136.575 |
136.900 |
-2.400 |
2,250 |
39,505 |
+461 |
Dec14 |
140404 |
140.850 |
140.850 |
138.350 |
138.850 |
-2.085 |
1,646 |
20,175 |
+192 |
Feb15 |
140404 |
141.650 |
141.750 |
139.300 |
139.800 |
-1.850 |
379 |
6,600 |
+121 |
Total Volume and Open Interest |
37,151 |
374,037 |
-274 |
Feeder Cattle(CME) |
Apr14 |
140404 |
179.250 |
179.250 |
176.935 |
177.700 |
-1.130 |
821 |
4,702 |
-325 |
May14 |
140404 |
180.400 |
180.400 |
177.880 |
178.535 |
-1.615 |
1,966 |
19,891 |
-127 |
Aug14 |
140404 |
181.750 |
181.800 |
179.535 |
180.235 |
-1.595 |
1,367 |
16,415 |
+333 |
Sep14 |
140404 |
181.485 |
181.535 |
179.550 |
180.185 |
-1.550 |
456 |
2,470 |
+27 |
Oct14 |
140404 |
181.350 |
181.630 |
179.450 |
180.130 |
-1.555 |
212 |
2,282 |
-1 |
Nov14 |
140404 |
180.850 |
180.900 |
178.950 |
179.600 |
-1.400 |
62 |
1,024 |
+6 |
Jan15 |
140404 |
177.000 |
177.000 |
175.800 |
176.000 |
-0.800 |
30 |
375 |
+3 |
Total Volume and Open Interest |
4,918 |
47,181 |
-81 |
Lean Hogs(CME) |
Apr14 |
140404 |
125.230 |
125.285 |
122.750 |
123.150 |
-2.600 |
15,428 |
25,039 |
-1,169 |
May14 |
140404 |
122.150 |
122.150 |
120.500 |
120.500 |
-3.000 |
622 |
4,086 |
+80 |
Jun14 |
140404 |
122.800 |
122.800 |
120.550 |
120.550 |
-3.000 |
19,397 |
99,102 |
-1,463 |
Jul14 |
140404 |
120.150 |
120.150 |
117.550 |
117.550 |
-3.000 |
3,830 |
26,013 |
+458 |
Aug14 |
140404 |
119.350 |
119.350 |
117.150 |
117.150 |
-3.000 |
6,197 |
42,519 |
+47 |
Oct14 |
140404 |
103.180 |
103.180 |
101.150 |
101.150 |
-3.000 |
4,871 |
35,210 |
+682 |
Dec14 |
140404 |
90.900 |
90.900 |
88.535 |
89.100 |
-2.400 |
1,498 |
28,048 |
+119 |
Feb15 |
140404 |
86.535 |
86.550 |
85.330 |
86.500 |
-0.635 |
741 |
10,097 |
+361 |
Total Volume and Open Interest |
53,136 |
277,599 |
-670 |
Class III Milk(CME) |
Apr14 |
140404 |
24.20 |
24.25 |
23.87 |
23.94 |
-0.29 |
239 |
5,012 |
-109 |
May14 |
140404 |
22.71 |
22.72 |
21.95 |
21.96 |
-0.74 |
178 |
4,524 |
-10 |
Jun14 |
140404 |
21.10 |
21.17 |
20.42 |
20.56 |
-0.51 |
85 |
3,932 |
-4 |
Jul14 |
140404 |
20.60 |
20.60 |
20.12 |
20.28 |
-0.32 |
22 |
2,669 |
-4 |
Aug14 |
140404 |
20.24 |
20.25 |
19.99 |
20.02 |
-0.23 |
10 |
2,250 |
-3 |
Total Volume and Open Interest |
690 |
26,798 |
-4,841 |
Cocoa(ICE) |
May14 |
140404 |
2917 |
2983 |
2913 |
2966 |
+49 |
21,461 |
75,114 |
-7,392 |
Jul14 |
140404 |
2937 |
2998 |
2930 |
2983 |
+47 |
11,737 |
65,493 |
+5,184 |
Sep14 |
140404 |
2944 |
3008 |
2942 |
2993 |
+48 |
3,589 |
26,058 |
+1,399 |
Dec14 |
140404 |
2951 |
3007 |
2945 |
2998 |
+50 |
1,693 |
26,623 |
+419 |
Mar15 |
140404 |
2945 |
2996 |
2945 |
2993 |
+50 |
394 |
15,083 |
+8 |
May15 |
140404 |
2987 |
2988 |
2987 |
2988 |
+49 |
132 |
3,459 |
+27 |
Jul15 |
140404 |
2932 |
2983 |
2932 |
2983 |
+49 |
116 |
1,564 |
+15 |
Total Volume and Open Interest |
39,156 |
214,295 |
-319 |
Coffee "C"(ICE) |
May14 |
140404 |
175.60 |
185.40 |
175.25 |
185.00 |
+10.40 |
22,672 |
70,100 |
-3,002 |
Jul14 |
140404 |
177.75 |
187.55 |
177.25 |
187.10 |
+10.40 |
10,551 |
43,302 |
+1,491 |
Sep14 |
140404 |
180.00 |
189.35 |
179.60 |
189.10 |
+10.45 |
3,452 |
19,694 |
-252 |
Dec14 |
140404 |
182.15 |
191.65 |
181.85 |
191.40 |
+10.45 |
1,878 |
17,550 |
-153 |
Mar15 |
140404 |
185.50 |
193.65 |
184.35 |
193.65 |
+10.45 |
468 |
9,191 |
+141 |
May15 |
140404 |
188.00 |
195.00 |
187.55 |
195.00 |
+10.40 |
177 |
3,471 |
-15 |
Total Volume and Open Interest |
39,416 |
170,398 |
-1,709 |
Orange Juice(ICE) |
May14 |
140404 |
154.95 |
155.90 |
153.30 |
153.95 |
-0.45 |
638 |
11,463 |
-320 |
Jul14 |
140404 |
153.60 |
155.00 |
152.55 |
153.15 |
-0.35 |
321 |
3,615 |
+217 |
Sep14 |
140404 |
152.70 |
152.85 |
152.70 |
152.85 |
-0.50 |
23 |
861 |
-6 |
Nov14 |
140404 |
152.70 |
152.70 |
152.70 |
152.70 |
-0.75 |
20 |
442 |
+19 |
Jan15 |
140404 |
154.50 |
154.50 |
153.20 |
153.20 |
-0.75 |
0 |
19 |
+0 |
Mar15 |
140404 |
153.25 |
153.25 |
153.25 |
153.25 |
-0.75 |
|
|
|
Total Volume and Open Interest |
1,002 |
16,400 |
-90 |
Sugar #11(ICE) |
May14 |
140404 |
17.20 |
17.39 |
17.01 |
17.35 |
+0.17 |
67,602 |
287,872 |
-10,342 |
Jul14 |
140404 |
17.61 |
17.82 |
17.44 |
17.79 |
+0.18 |
32,879 |
211,028 |
+7,707 |
Oct14 |
140404 |
18.09 |
18.29 |
17.94 |
18.28 |
+0.19 |
12,616 |
127,310 |
-38 |
Mar15 |
140404 |
18.75 |
18.96 |
18.64 |
18.96 |
+0.20 |
4,277 |
81,874 |
-528 |
May15 |
140404 |
18.55 |
18.78 |
18.51 |
18.78 |
+0.19 |
1,377 |
21,447 |
-624 |
Jul15 |
140404 |
18.35 |
18.57 |
18.34 |
18.55 |
+0.16 |
447 |
19,080 |
+47 |
Oct15 |
140404 |
18.53 |
18.72 |
18.52 |
18.66 |
+0.11 |
164 |
15,686 |
-9 |
Mar16 |
140404 |
18.99 |
19.06 |
18.99 |
19.01 |
+0.09 |
50 |
9,428 |
-4 |
Total Volume and Open Interest |
119,429 |
780,863 |
-3,790 |
London Cocoa(LCE) |
May14 |
140404 |
1853 |
1886 |
1845 |
1875 |
+26 |
8,490 |
81,060 |
-1,756 |
Jul14 |
140404 |
1853 |
1887 |
1847 |
1877 |
+25 |
5,293 |
64,241 |
+481 |
Sep14 |
140404 |
1855 |
1887 |
1850 |
1878 |
+24 |
5,308 |
37,006 |
-396 |
Dec14 |
140404 |
1840 |
1876 |
1839 |
1867 |
+25 |
3,536 |
43,070 |
+216 |
Mar15 |
140404 |
1835 |
1865 |
1830 |
1858 |
+26 |
864 |
47,461 |
+60 |
May15 |
140404 |
1835 |
1851 |
1834 |
1851 |
+26 |
74 |
9,282 |
+64 |
Jul15 |
140404 |
1845 |
1845 |
1845 |
1845 |
+26 |
15 |
349 |
+6 |
Total Volume and Open Interest |
23,611 |
283,275 |
-1,271 |
London Sugar(LCE) |
May14 |
140404 |
461.40 |
464.80 |
458.00 |
463.90 |
+3.70 |
6,148 |
23,272 |
-1,543 |
Aug14 |
140404 |
474.20 |
477.20 |
469.70 |
476.30 |
+3.40 |
3,883 |
25,537 |
+1,067 |
Oct14 |
140404 |
479.80 |
484.10 |
476.50 |
483.20 |
+3.70 |
1,705 |
15,991 |
+994 |
Dec14 |
140404 |
486.70 |
492.10 |
484.80 |
491.20 |
+3.70 |
209 |
6,915 |
+249 |
Mar15 |
140404 |
497.60 |
500.30 |
497.60 |
500.00 |
+4.00 |
112 |
5,158 |
-75 |
Total Volume and Open Interest |
12,144 |
80,462 |
+693 |
Cotton(ICE) |
May14 |
140404 |
90.93 |
93.23 |
90.80 |
92.40 |
+1.42 |
13,779 |
85,708 |
-4,186 |
Jul14 |
140404 |
91.22 |
93.48 |
91.05 |
92.67 |
+1.42 |
7,832 |
52,618 |
+3,212 |
Oct14 |
140404 |
81.95 |
81.95 |
81.95 |
81.95 |
+0.53 |
0 |
74 |
+0 |
Dec14 |
140404 |
79.42 |
80.15 |
79.20 |
79.92 |
+0.48 |
1,839 |
41,150 |
+451 |
Mar15 |
140404 |
79.85 |
79.95 |
79.63 |
79.85 |
+0.44 |
335 |
3,184 |
+203 |
May15 |
140404 |
79.90 |
79.98 |
79.90 |
79.96 |
+0.33 |
148 |
254 |
+54 |
Total Volume and Open Interest |
24,048 |
183,706 |
-187 |
Lumber(CME) |
May14 |
140404 |
327.1 |
329.4 |
325.7 |
328.4 |
-0.5 |
553 |
3,282 |
-79 |
Jul14 |
140404 |
328.1 |
329.5 |
324.5 |
324.8 |
-4.0 |
199 |
1,816 |
+42 |
Sep14 |
140404 |
331.8 |
333.5 |
330.0 |
330.0 |
-3.0 |
10 |
153 |
+2 |
Nov14 |
140404 |
328.8 |
330.0 |
326.0 |
328.0 |
-1.0 |
3 |
73 |
+2 |
Total Volume and Open Interest |
765 |
5,325 |
-33 |
Crude Oil(NYM) |
May14 |
140404 |
100.38 |
101.63 |
100.28 |
101.14 |
+0.85 |
231,596 |
324,630 |
-2,153 |
Jun14 |
140404 |
99.69 |
100.91 |
99.61 |
100.46 |
+0.83 |
85,138 |
243,069 |
+1,553 |
Jul14 |
140404 |
98.89 |
100.04 |
98.83 |
99.62 |
+0.78 |
35,686 |
106,575 |
+2,172 |
Aug14 |
140404 |
97.98 |
99.06 |
97.91 |
98.70 |
+0.75 |
14,712 |
61,248 |
+1,074 |
Sep14 |
140404 |
97.19 |
98.07 |
97.15 |
97.77 |
+0.71 |
18,505 |
86,401 |
+185 |
Oct14 |
140404 |
96.27 |
97.05 |
96.27 |
96.82 |
+0.65 |
7,401 |
55,398 |
+230 |
Nov14 |
140404 |
95.58 |
96.13 |
95.58 |
95.93 |
+0.59 |
3,679 |
40,047 |
+403 |
Dec14 |
140404 |
94.53 |
95.28 |
94.46 |
95.09 |
+0.53 |
38,435 |
206,169 |
+875 |
Jan15 |
140404 |
93.90 |
94.32 |
93.88 |
94.18 |
+0.48 |
1,930 |
46,184 |
+300 |
Feb15 |
140404 |
93.28 |
93.49 |
93.28 |
93.32 |
+0.44 |
1,472 |
25,516 |
+382 |
Mar15 |
140404 |
92.49 |
92.74 |
92.46 |
92.57 |
+0.39 |
6,031 |
35,901 |
+81 |
Apr15 |
140404 |
91.55 |
92.02 |
91.55 |
91.89 |
+0.34 |
587 |
16,893 |
+38 |
May15 |
140404 |
91.31 |
91.31 |
91.31 |
91.31 |
+0.30 |
804 |
16,735 |
+329 |
Jun15 |
140404 |
90.50 |
90.99 |
90.50 |
90.77 |
+0.27 |
11,866 |
51,407 |
-659 |
Jul15 |
140404 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.23 |
548 |
17,466 |
+215 |
Aug15 |
140404 |
89.59 |
89.59 |
89.59 |
89.59 |
+0.21 |
165 |
12,474 |
+0 |
Total Volume and Open Interest |
478,708 |
1,649,934 |
+5,427 |
e-miNY Crude Oil(NYM) |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140404 |
100.400 |
101.625 |
100.300 |
101.150 |
+0.850 |
6,270 |
1,958 |
-326 |
Jun14 |
140404 |
99.675 |
100.925 |
99.675 |
100.450 |
+0.825 |
728 |
721 |
+244 |
Jul14 |
140404 |
98.850 |
100.000 |
98.850 |
99.625 |
+0.775 |
113 |
719 |
+68 |
Aug14 |
140404 |
98.750 |
98.750 |
98.700 |
98.700 |
+0.750 |
32 |
360 |
-6 |
Sep14 |
140404 |
97.775 |
97.775 |
97.775 |
97.775 |
+0.725 |
22 |
51 |
+14 |
Oct14 |
140404 |
96.825 |
96.825 |
96.825 |
96.825 |
+0.650 |
4 |
338 |
+4 |
Nov14 |
140404 |
95.925 |
95.925 |
95.925 |
95.925 |
+0.575 |
2 |
154 |
-2 |
Dec14 |
140404 |
95.000 |
95.100 |
95.000 |
95.100 |
+0.550 |
7 |
155 |
+2 |
Jan15 |
140404 |
94.175 |
94.175 |
94.175 |
94.175 |
+0.475 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,178 |
4,536 |
-2 |
Heating Oil(NYM) |
May14 |
140404 |
290.00 |
292.68 |
289.74 |
290.79 |
+0.17 |
54,184 |
82,514 |
-2,365 |
Jun14 |
140404 |
289.58 |
291.92 |
289.25 |
290.22 |
+0.26 |
34,310 |
42,134 |
-848 |
Jul14 |
140404 |
289.39 |
291.48 |
289.04 |
290.00 |
+0.31 |
12,908 |
21,366 |
+472 |
Aug14 |
140404 |
289.47 |
291.31 |
289.01 |
289.88 |
+0.35 |
6,874 |
14,802 |
-110 |
Sep14 |
140404 |
290.32 |
291.12 |
288.94 |
289.87 |
+0.41 |
3,941 |
13,989 |
+721 |
Oct14 |
140404 |
290.73 |
290.73 |
289.55 |
289.80 |
+0.43 |
2,533 |
7,000 |
+105 |
Nov14 |
140404 |
289.27 |
290.67 |
289.18 |
289.66 |
+0.41 |
2,401 |
6,383 |
+205 |
Dec14 |
140404 |
289.14 |
290.81 |
288.72 |
289.47 |
+0.39 |
10,027 |
28,405 |
+578 |
Jan15 |
140404 |
289.58 |
290.05 |
289.20 |
289.21 |
+0.36 |
1,408 |
6,793 |
+7 |
Feb15 |
140404 |
288.68 |
289.18 |
287.88 |
288.39 |
+0.31 |
964 |
2,910 |
-19 |
Mar15 |
140404 |
287.45 |
287.50 |
286.98 |
286.98 |
+0.27 |
1,167 |
3,451 |
+193 |
Apr15 |
140404 |
285.71 |
285.71 |
285.38 |
285.38 |
+0.24 |
635 |
2,177 |
+78 |
May15 |
140404 |
283.99 |
284.54 |
283.96 |
284.19 |
+0.22 |
521 |
1,916 |
+12 |
Jun15 |
140404 |
282.94 |
283.09 |
282.94 |
283.09 |
+0.21 |
1,148 |
5,839 |
+210 |
Total Volume and Open Interest |
134,300 |
248,980 |
-642 |
Gasoline(NYMEX) |
May14 |
140404 |
290.53 |
293.95 |
290.43 |
293.13 |
+1.95 |
75,317 |
108,639 |
-881 |
Jun14 |
140404 |
288.36 |
291.40 |
288.32 |
290.68 |
+1.85 |
49,462 |
56,599 |
+3,994 |
Jul14 |
140404 |
285.55 |
288.15 |
285.54 |
287.49 |
+1.68 |
24,293 |
32,944 |
+1,250 |
Aug14 |
140404 |
282.33 |
284.57 |
282.33 |
283.95 |
+1.56 |
13,527 |
23,909 |
-1,532 |
Sep14 |
140404 |
277.95 |
280.44 |
277.95 |
279.89 |
+1.48 |
9,311 |
19,800 |
-72 |
Oct14 |
140404 |
264.32 |
264.96 |
264.03 |
264.79 |
+1.35 |
3,463 |
10,984 |
+580 |
Nov14 |
140404 |
259.62 |
261.11 |
259.61 |
260.88 |
+1.31 |
1,606 |
7,576 |
-55 |
Dec14 |
140404 |
256.92 |
258.39 |
256.92 |
258.25 |
+1.24 |
2,181 |
14,150 |
+236 |
Jan15 |
140404 |
256.82 |
256.93 |
256.67 |
256.93 |
+1.17 |
258 |
3,672 |
+38 |
Feb15 |
140404 |
256.82 |
256.82 |
256.82 |
256.82 |
+1.14 |
21 |
901 |
+3 |
Total Volume and Open Interest |
179,499 |
282,443 |
+3,600 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140404 |
293.10 |
293.13 |
293.10 |
293.10 |
+1.90 |
0 |
1 |
+0 |
Jun14 |
140404 |
290.70 |
290.70 |
290.68 |
290.70 |
+1.90 |
|
|
|
Jul14 |
140404 |
287.50 |
287.50 |
287.49 |
287.50 |
+1.70 |
|
|
|
Aug14 |
140404 |
284.00 |
284.00 |
283.95 |
284.00 |
+1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May14 |
140404 |
4.431 |
4.478 |
4.404 |
4.439 |
-0.031 |
104,461 |
267,991 |
-14,701 |
Jun14 |
140404 |
4.466 |
4.506 |
4.436 |
4.467 |
-0.032 |
24,806 |
76,778 |
-829 |
Jul14 |
140404 |
4.504 |
4.541 |
4.480 |
4.506 |
-0.032 |
23,507 |
99,158 |
+4,001 |
Aug14 |
140404 |
4.501 |
4.537 |
4.478 |
4.505 |
-0.032 |
7,915 |
55,015 |
-330 |
Sep14 |
140404 |
4.473 |
4.507 |
4.450 |
4.483 |
-0.030 |
5,186 |
40,580 |
+122 |
Oct14 |
140404 |
4.484 |
4.523 |
4.462 |
4.494 |
-0.031 |
17,002 |
119,297 |
-1,778 |
Nov14 |
140404 |
4.550 |
4.570 |
4.523 |
4.542 |
-0.030 |
4,140 |
39,010 |
-1,058 |
Dec14 |
140404 |
4.664 |
4.685 |
4.637 |
4.656 |
-0.030 |
10,874 |
54,092 |
-2,008 |
Jan15 |
140404 |
4.722 |
4.761 |
4.706 |
4.736 |
-0.031 |
9,672 |
63,565 |
-492 |
Feb15 |
140404 |
4.695 |
4.706 |
4.679 |
4.696 |
-0.029 |
1,006 |
26,541 |
+173 |
Mar15 |
140404 |
4.600 |
4.608 |
4.573 |
4.595 |
-0.029 |
4,606 |
51,290 |
+202 |
Apr15 |
140404 |
4.120 |
4.130 |
4.093 |
4.123 |
-0.006 |
6,573 |
60,348 |
-408 |
May15 |
140404 |
4.085 |
4.093 |
4.062 |
4.093 |
-0.002 |
2,135 |
18,721 |
+471 |
Jun15 |
140404 |
4.092 |
4.110 |
4.085 |
4.110 |
-0.002 |
126 |
13,716 |
+32 |
Jul15 |
140404 |
4.122 |
4.136 |
4.122 |
4.136 |
-0.002 |
183 |
7,940 |
-98 |
Aug15 |
140404 |
4.112 |
4.127 |
4.100 |
4.127 |
-0.002 |
124 |
11,720 |
+113 |
Total Volume and Open Interest |
225,326 |
1,097,485 |
-15,953 |
Brent Crude Oil(ICE) |
May14 |
140404 |
106.17 |
107.04 |
106.10 |
106.72 |
+0.57 |
271,596 |
193,940 |
-14,408 |
Jun14 |
140404 |
106.09 |
106.91 |
106.04 |
106.63 |
+0.54 |
224,763 |
252,179 |
-5,867 |
Jul14 |
140404 |
105.88 |
106.66 |
105.84 |
106.42 |
+0.51 |
71,215 |
124,512 |
+3,542 |
Aug14 |
140404 |
105.56 |
106.28 |
105.48 |
106.07 |
+0.48 |
43,495 |
96,143 |
+390 |
Sep14 |
140404 |
105.04 |
105.72 |
104.97 |
105.54 |
+0.46 |
40,220 |
112,245 |
-1,385 |
Oct14 |
140404 |
104.55 |
105.21 |
104.47 |
105.03 |
+0.43 |
18,726 |
53,640 |
-101 |
Nov14 |
140404 |
104.10 |
104.74 |
104.02 |
104.55 |
+0.41 |
11,186 |
39,208 |
+1,684 |
Dec14 |
140404 |
103.68 |
104.30 |
103.59 |
104.08 |
+0.38 |
89,772 |
184,322 |
+294 |
Jan15 |
140404 |
103.51 |
103.81 |
103.50 |
103.68 |
+0.36 |
5,006 |
34,453 |
-345 |
Feb15 |
140404 |
103.25 |
103.34 |
103.25 |
103.34 |
+0.35 |
1,779 |
23,492 |
-303 |
Mar15 |
140404 |
103.03 |
103.03 |
103.03 |
103.03 |
+0.34 |
4,690 |
31,002 |
+149 |
Apr15 |
140404 |
102.74 |
102.74 |
102.74 |
102.74 |
+0.33 |
1,715 |
16,206 |
+438 |
May15 |
140404 |
102.43 |
102.43 |
102.43 |
102.43 |
+0.32 |
890 |
13,619 |
+110 |
Jun15 |
140404 |
101.87 |
102.26 |
101.87 |
102.08 |
+0.31 |
14,675 |
64,062 |
+607 |
Total Volume and Open Interest |
835,923 |
1,493,537 |
-15,884 |
Gas Oil(ICE) |
Apr14 |
140404 |
888.50 |
897.00 |
888.00 |
893.50 |
+12.00 |
31,559 |
52,817 |
-4,831 |
May14 |
140404 |
888.75 |
896.75 |
888.50 |
893.25 |
+12.00 |
86,220 |
92,560 |
-1,696 |
Jun14 |
140404 |
889.25 |
896.25 |
888.25 |
893.00 |
+11.50 |
58,814 |
103,153 |
+5,211 |
Jul14 |
140404 |
888.50 |
895.50 |
888.50 |
892.50 |
+11.00 |
11,611 |
32,694 |
+1,238 |
Aug14 |
140404 |
890.00 |
894.75 |
889.50 |
892.00 |
+10.75 |
7,771 |
31,669 |
-51 |
Sep14 |
140404 |
890.00 |
894.25 |
888.50 |
891.50 |
+10.50 |
11,199 |
33,333 |
+1,177 |
Oct14 |
140404 |
889.25 |
893.25 |
888.25 |
890.75 |
+10.50 |
5,114 |
21,859 |
+900 |
Nov14 |
140404 |
887.75 |
892.25 |
887.25 |
889.75 |
+10.50 |
3,480 |
19,850 |
-494 |
Dec14 |
140404 |
884.50 |
890.25 |
884.50 |
887.75 |
+10.25 |
19,961 |
67,442 |
+16 |
Jan15 |
140404 |
885.75 |
885.75 |
884.50 |
885.00 |
+10.25 |
1,049 |
11,814 |
+122 |
Total Volume and Open Interest |
236,778 |
467,191 |
+1,592 |
Ethanol(CBOT) |
Apr14 |
140403 |
3.000 |
3.000 |
2.700 |
2.700 |
-0.500 |
81 |
93 |
-43 |
May14 |
140404 |
2.360 |
2.420 |
2.360 |
2.404 |
+0.100 |
426 |
1,259 |
-79 |
Jun14 |
140404 |
2.240 |
2.270 |
2.225 |
2.259 |
+0.079 |
122 |
1,019 |
+34 |
Jul14 |
140404 |
2.116 |
2.147 |
2.113 |
2.139 |
+0.067 |
79 |
823 |
+12 |
Aug14 |
140404 |
2.036 |
2.071 |
2.036 |
2.064 |
+0.064 |
114 |
792 |
+45 |
Sep14 |
140404 |
1.990 |
2.016 |
1.985 |
2.004 |
+0.044 |
101 |
520 |
+8 |
Oct14 |
140404 |
1.953 |
1.970 |
1.953 |
1.970 |
+0.054 |
15 |
453 |
-15 |
Nov14 |
140404 |
1.920 |
1.924 |
1.920 |
1.921 |
+0.048 |
25 |
205 |
+11 |
Total Volume and Open Interest |
944 |
5,684 |
+21 |
WTI Crude Oil(ICE) |
May14 |
140404 |
100.39 |
101.61 |
100.30 |
101.14 |
+0.85 |
43,660 |
65,903 |
-948 |
Jun14 |
140404 |
99.71 |
100.90 |
99.63 |
100.46 |
+0.83 |
31,860 |
102,589 |
+982 |
Jul14 |
140404 |
99.03 |
100.03 |
99.01 |
99.62 |
+0.78 |
12,492 |
25,618 |
-630 |
Aug14 |
140404 |
98.38 |
99.05 |
98.38 |
98.70 |
+0.75 |
4,797 |
15,979 |
+451 |
Sep14 |
140404 |
97.59 |
97.97 |
97.59 |
97.77 |
+0.71 |
4,425 |
29,175 |
+14 |
Oct14 |
140404 |
96.66 |
97.04 |
96.66 |
96.82 |
+0.65 |
1,804 |
10,925 |
+7 |
Nov14 |
140404 |
95.78 |
96.11 |
95.78 |
95.93 |
+0.59 |
870 |
12,009 |
+157 |
Dec14 |
140404 |
94.68 |
95.26 |
94.68 |
95.09 |
+0.53 |
10,897 |
97,264 |
+526 |
Jan15 |
140404 |
94.28 |
94.28 |
94.18 |
94.18 |
+0.48 |
290 |
8,684 |
+96 |
Feb15 |
140404 |
93.44 |
93.44 |
93.32 |
93.32 |
+0.44 |
198 |
2,927 |
-5 |
Mar15 |
140404 |
92.69 |
92.75 |
92.57 |
92.57 |
+0.39 |
208 |
11,748 |
+30 |
Apr15 |
140404 |
91.89 |
91.89 |
91.89 |
91.89 |
+0.34 |
48 |
614 |
+10 |
May15 |
140404 |
91.31 |
91.31 |
91.31 |
91.31 |
+0.30 |
67 |
1,062 |
+0 |
Jun15 |
140404 |
90.82 |
90.85 |
90.72 |
90.77 |
+0.27 |
288 |
25,642 |
+85 |
Jul15 |
140404 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.23 |
20 |
1,210 |
+4 |
Aug15 |
140404 |
89.59 |
89.59 |
89.59 |
89.59 |
+0.21 |
18 |
933 |
+4 |
Total Volume and Open Interest |
115,464 |
543,079 |
+11 |
US Dollar Index(ICE) |
Jun14 |
140404 |
80.600 |
80.770 |
80.485 |
80.570 |
-0.070 |
15,827 |
49,460 |
-1,881 |
Sep14 |
140404 |
80.800 |
80.880 |
80.690 |
80.740 |
-0.070 |
16 |
669 |
+8 |
Dec14 |
140404 |
80.935 |
81.000 |
80.875 |
80.875 |
-0.060 |
10 |
146 |
+10 |
Total Volume and Open Interest |
15,853 |
50,288 |
-1,863 |
Australian Dollar(CME) |
Jun14 |
140404 |
91.84 |
92.62 |
91.82 |
92.41 |
+0.59 |
50,451 |
95,566 |
+1,803 |
Sep14 |
140404 |
91.33 |
92.01 |
91.24 |
91.83 |
+0.59 |
150 |
247 |
+21 |
Dec14 |
140404 |
91.24 |
91.24 |
90.66 |
91.24 |
+0.58 |
0 |
8 |
+0 |
Total Volume and Open Interest |
50,601 |
95,823 |
+1,824 |
British Pound(CME) |
Jun14 |
140404 |
165.84 |
165.96 |
165.45 |
165.70 |
-0.09 |
53,794 |
213,455 |
+2,508 |
Sep14 |
140404 |
165.68 |
165.80 |
165.56 |
165.58 |
-0.09 |
69 |
412 |
-9 |
Dec14 |
140404 |
165.59 |
165.59 |
165.44 |
165.44 |
-0.10 |
0 |
69 |
+0 |
Total Volume and Open Interest |
53,863 |
213,936 |
+2,499 |
Canadian Dollar(CME) |
Jun14 |
140404 |
90.44 |
91.11 |
90.40 |
90.90 |
+0.45 |
38,324 |
113,012 |
+1,660 |
Sep14 |
140404 |
90.34 |
90.91 |
90.25 |
90.70 |
+0.45 |
299 |
4,058 |
+21 |
Dec14 |
140404 |
90.70 |
90.70 |
90.06 |
90.50 |
+0.44 |
98 |
2,005 |
+46 |
Mar15 |
140404 |
90.40 |
90.40 |
89.87 |
90.31 |
+0.44 |
37 |
429 |
+10 |
Total Volume and Open Interest |
38,758 |
119,703 |
+1,737 |
Japanese Yen(CME) |
Jun14 |
140404 |
96.25 |
96.94 |
96.00 |
96.89 |
+0.63 |
96,543 |
194,397 |
+6,454 |
Sep14 |
140404 |
96.31 |
96.94 |
96.31 |
96.94 |
+0.63 |
127 |
420 |
+27 |
Dec14 |
140404 |
97.02 |
97.02 |
96.39 |
97.02 |
+0.63 |
0 |
76 |
+0 |
Total Volume and Open Interest |
96,673 |
194,947 |
+6,483 |
Swiss Franc(CME) |
Jun14 |
140404 |
112.26 |
112.36 |
111.79 |
112.18 |
-0.07 |
22,330 |
46,105 |
-833 |
Sep14 |
140404 |
112.09 |
112.34 |
112.09 |
112.27 |
-0.07 |
47 |
170 |
+25 |
Dec14 |
140404 |
112.38 |
112.45 |
112.38 |
112.38 |
-0.07 |
0 |
142 |
+0 |
Total Volume and Open Interest |
22,378 |
46,421 |
-807 |
EuroFX(CME) |
Jun14 |
140404 |
137.16 |
137.29 |
136.69 |
137.00 |
-0.12 |
122,839 |
250,764 |
-1,587 |
Sep14 |
140404 |
137.14 |
137.25 |
136.69 |
136.98 |
-0.13 |
221 |
7,135 |
-24 |
Dec14 |
140404 |
137.05 |
137.11 |
136.89 |
136.99 |
-0.12 |
10 |
321 |
-2 |
Total Volume and Open Interest |
123,070 |
258,462 |
-1,613 |
Mexican Peso(CME) |
Apr14 |
140404 |
767.25 |
767.25 |
761.00 |
767.25 |
+6.25 |
0 |
114 |
+0 |
May14 |
140404 |
765.25 |
765.25 |
759.00 |
765.25 |
+6.25 |
|
|
|
Total Volume and Open Interest |
29,670 |
148,185 |
+2,915 |
Brazilian Real(CME) |
May14 |
140404 |
438.35 |
444.30 |
438.35 |
443.05 |
+8.05 |
178 |
355 |
+1 |
Jun14 |
140404 |
432.55 |
440.50 |
432.55 |
439.50 |
+8.00 |
295 |
14,935 |
+33 |
Jul14 |
140404 |
436.00 |
436.00 |
428.20 |
436.00 |
+7.80 |
|
|
|
Aug14 |
140404 |
432.50 |
432.50 |
424.65 |
432.50 |
+7.85 |
|
|
|
Total Volume and Open Interest |
473 |
21,803 |
+34 |
30-Year T-Bonds(CBOT) |
Jun14 |
140404 |
132~040 |
133~030 |
131~210 |
132~310 |
+0~240 |
301,103 |
705,703 |
-8,587 |
Sep14 |
140404 |
131~180 |
132~060 |
131~110 |
132~040 |
+0~250 |
64 |
90 |
-1 |
Dec14 |
140404 |
132~040 |
132~040 |
131~110 |
132~040 |
+0~250 |
|
|
|
Total Volume and Open Interest |
301,167 |
705,793 |
-8,588 |
10-Year T-Notes(CBOT) |
Jun14 |
140404 |
122~285 |
123~230 |
122~225 |
123~215 |
+0~225 |
1,319,552 |
2,538,980 |
+35,723 |
Sep14 |
140404 |
122~085 |
122~260 |
122~005 |
122~225 |
+0~220 |
9 |
706 |
-1 |
Dec14 |
140404 |
122~220 |
122~220 |
122~000 |
122~220 |
+0~220 |
|
|
|
Total Volume and Open Interest |
1,319,561 |
2,539,686 |
+35,722 |
5-Year T-Notes(CBOT) |
Jun14 |
140404 |
118~186 |
119~030 |
118~150 |
119~020 |
+0~134 |
599,865 |
1,979,991 |
+17,589 |
Sep14 |
140404 |
118~020 |
118~072 |
118~020 |
118~070 |
+0~130 |
14 |
14 |
-2 |
Dec14 |
140404 |
118~070 |
118~070 |
118~070 |
118~070 |
+0~130 |
|
|
|
Total Volume and Open Interest |
599,879 |
1,980,005 |
+17,587 |
2 Year T-Notes(CBOT) |
Jun14 |
140404 |
109~232 |
109~264 |
109~220 |
109~262 |
+0~030 |
246,615 |
1,044,137 |
+28,013 |
Sep14 |
140404 |
109~150 |
109~160 |
109~126 |
109~160 |
+0~032 |
42 |
42 |
+42 |
Dec14 |
140404 |
109~160 |
109~160 |
109~126 |
109~160 |
+0~032 |
|
|
|
Total Volume and Open Interest |
246,657 |
1,044,179 |
+28,055 |
Eurodollars(CME) |
Jun14 |
140404 |
99.760 |
99.765 |
99.760 |
99.760 |
unch |
55,988 |
747,422 |
+6,080 |
Sep14 |
140404 |
99.735 |
99.745 |
99.730 |
99.740 |
+0.005 |
79,144 |
713,122 |
+4,416 |
Dec14 |
140404 |
99.680 |
99.700 |
99.665 |
99.695 |
+0.020 |
153,863 |
808,192 |
-4,990 |
Mar15 |
140404 |
99.550 |
99.595 |
99.520 |
99.585 |
+0.040 |
284,025 |
955,986 |
+1,116 |
Jun15 |
140404 |
99.330 |
99.400 |
99.305 |
99.395 |
+0.060 |
306,390 |
1,012,943 |
+21,613 |
Sep15 |
140404 |
99.075 |
99.160 |
99.055 |
99.155 |
+0.075 |
300,573 |
949,475 |
+16,779 |
Dec15 |
140404 |
98.790 |
98.885 |
98.775 |
98.875 |
+0.080 |
318,831 |
1,226,342 |
+22,866 |
Mar16 |
140404 |
98.485 |
98.590 |
98.470 |
98.580 |
+0.085 |
260,440 |
871,372 |
-15,176 |
Jun16 |
140404 |
98.175 |
98.290 |
98.160 |
98.275 |
+0.085 |
298,110 |
792,968 |
+21,440 |
Sep16 |
140404 |
97.875 |
97.995 |
97.865 |
97.985 |
+0.095 |
162,933 |
448,122 |
-3,862 |
Dec16 |
140404 |
97.600 |
97.720 |
97.585 |
97.710 |
+0.100 |
186,523 |
573,850 |
+4,532 |
Mar17 |
140404 |
97.360 |
97.485 |
97.350 |
97.480 |
+0.105 |
123,131 |
385,686 |
+167 |
Jun17 |
140404 |
97.140 |
97.270 |
97.125 |
97.260 |
+0.105 |
72,940 |
243,217 |
+3,061 |
Sep17 |
140404 |
96.945 |
97.080 |
96.940 |
97.070 |
+0.105 |
48,650 |
174,653 |
-579 |
Dec17 |
140404 |
96.770 |
96.890 |
96.750 |
96.885 |
+0.105 |
52,494 |
195,904 |
-2,464 |
Mar18 |
140404 |
96.610 |
96.730 |
96.600 |
96.730 |
+0.105 |
55,544 |
122,840 |
-1,159 |
Jun18 |
140404 |
96.460 |
96.580 |
96.415 |
96.580 |
+0.105 |
31,888 |
121,732 |
+1,579 |
Sep18 |
140404 |
96.335 |
96.445 |
96.280 |
96.445 |
+0.105 |
15,936 |
44,167 |
-789 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140404 |
142~30 |
144~09 |
134~14 |
143~31 |
+0~30 |
65,489 |
479,416 |
+2 |
Sep14 |
140404 |
142~22 |
142~22 |
141~24 |
142~22 |
+0~30 |
|
|
|
Dec14 |
140404 |
142~22 |
142~22 |
141~24 |
142~22 |
+0~30 |
|
|
|
Total Volume and Open Interest |
65,489 |
479,416 |
+2 |
30 Day Federal Funds(CBOT) |
Apr14 |
140404 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
2,007 |
25,622 |
-423 |
May14 |
140404 |
99.910 |
99.920 |
99.910 |
99.915 |
unch |
632 |
19,539 |
-325 |
Jun14 |
140404 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
815 |
26,073 |
-178 |
Jul14 |
140404 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
479 |
21,978 |
+111 |
Aug14 |
140404 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
403 |
16,963 |
+299 |
Sep14 |
140404 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
429 |
13,909 |
+134 |
Total Volume and Open Interest |
15,742 |
291,680 |
-319 |
3-Mth Euro-Yen(CME) |
Jun14 |
140404 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140404 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140404 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140404 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140404 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140404 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140404 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140404 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140404 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140404 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140403 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140403 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140403 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140403 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140403 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140403 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140403 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140403 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140403 |
144.71 |
144.72 |
144.39 |
144.54 |
-0.21 |
2,635 |
18,889 |
+410 |
Sep14 |
140403 |
143.97 |
143.97 |
143.97 |
143.97 |
-0.21 |
0 |
4 |
+0 |
Dec14 |
140403 |
143.40 |
143.40 |
143.40 |
143.40 |
-0.21 |
|
|
|
Total Volume and Open Interest |
2,635 |
18,893 |
+410 |
Euro-Bund(EUREX) |
Jun14 |
140404 |
142.87 |
143.70 |
142.62 |
143.50 |
+0.58 |
638,455 |
1,049,786 |
-1,546 |
Sep14 |
140404 |
142.25 |
142.26 |
142.24 |
142.26 |
+0.58 |
0 |
200 |
+0 |
Dec14 |
140404 |
140.90 |
140.90 |
140.90 |
140.90 |
+0.58 |
0 |
2 |
+0 |
Total Volume and Open Interest |
638,455 |
1,049,988 |
-1,546 |
Euro-Bobl(EUREX) |
Jun14 |
140404 |
125.16 |
125.55 |
125.05 |
125.48 |
+0.30 |
472,507 |
945,850 |
+10,443 |
Sep14 |
140404 |
125.61 |
125.97 |
125.61 |
125.97 |
+0.59 |
0 |
6 |
+0 |
Dec14 |
140404 |
125.97 |
125.97 |
125.97 |
125.97 |
+0.59 |
|
|
|
Total Volume and Open Interest |
472,507 |
945,856 |
+10,443 |
3-Mth Euribor(EUREX) |
Jun14 |
140404 |
99.695 |
99.700 |
99.695 |
99.700 |
+0.010 |
24 |
1,611 |
+22 |
Sep14 |
140404 |
99.700 |
99.725 |
99.700 |
99.725 |
+0.020 |
104 |
4,598 |
-96 |
Dec14 |
140404 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.025 |
43 |
2,529 |
+1 |
Total Volume and Open Interest |
246 |
30,454 |
-75 |
Long Gilt(LIFFE) |
Jun14 |
140404 |
109~12 |
110~04 |
109~07 |
109~32 |
+0~20 |
155,892 |
353,572 |
-5,998 |
Sep14 |
140404 |
109~05 |
109~05 |
109~05 |
109~05 |
+0~20 |
|
|
|
Total Volume and Open Interest |
155,892 |
353,572 |
-5,998 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140404 |
99.46 |
99.47 |
99.45 |
99.46 |
unch |
12,590 |
401,808 |
-359 |
Sep14 |
140404 |
99.39 |
99.41 |
99.38 |
99.39 |
unch |
35,560 |
481,415 |
+5,383 |
Dec14 |
140404 |
99.24 |
99.27 |
99.24 |
99.25 |
+0.01 |
68,143 |
359,802 |
+4,108 |
Mar15 |
140404 |
99.04 |
99.09 |
99.03 |
99.06 |
+0.02 |
54,261 |
301,470 |
+6,230 |
Jun15 |
140404 |
98.82 |
98.87 |
98.79 |
98.84 |
+0.03 |
42,430 |
299,126 |
+3,951 |
Sep15 |
140404 |
98.58 |
98.65 |
98.56 |
98.62 |
+0.04 |
37,057 |
244,817 |
+95 |
Total Volume and Open Interest |
410,075 |
3,238,898 |
+5,920 |
3-Mth Euribor(LIFFE) |
Jun14 |
140404 |
99.695 |
99.710 |
99.685 |
99.700 |
+0.010 |
55,822 |
548,044 |
-7,493 |
Sep14 |
140404 |
99.705 |
99.730 |
99.700 |
99.725 |
+0.020 |
45,556 |
411,425 |
+2,239 |
Dec14 |
140404 |
99.695 |
99.730 |
99.690 |
99.720 |
+0.025 |
49,676 |
389,093 |
+8,743 |
Total Volume and Open Interest |
490,184 |
3,619,355 |
+11,302 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140404 |
97.35 |
97.36 |
97.34 |
97.35 |
-0.01 |
7,503 |
160,826 |
-2,153 |
Sep14 |
140404 |
97.32 |
97.33 |
97.31 |
97.32 |
-0.01 |
14,957 |
187,920 |
+409 |
Dec14 |
140404 |
97.23 |
97.25 |
97.22 |
97.24 |
unch |
22,920 |
157,675 |
-9,211 |
Mar15 |
140404 |
97.11 |
97.11 |
97.09 |
97.10 |
-0.01 |
23,588 |
118,653 |
-5,069 |
Jun15 |
140404 |
96.95 |
96.95 |
96.93 |
96.94 |
-0.01 |
18,834 |
89,200 |
-515 |
Sep15 |
140404 |
96.76 |
96.77 |
96.75 |
96.76 |
unch |
6,151 |
54,781 |
-817 |
Dec15 |
140404 |
96.58 |
96.61 |
96.58 |
96.60 |
+0.01 |
2,060 |
32,372 |
+930 |
Mar16 |
140404 |
96.43 |
96.45 |
96.43 |
96.44 |
+0.01 |
470 |
14,015 |
+277 |
Jun16 |
140404 |
96.30 |
96.31 |
96.28 |
96.30 |
+0.03 |
53 |
1,526 |
+52 |
Sep16 |
140404 |
96.15 |
96.16 |
96.15 |
96.16 |
+0.04 |
45 |
685 |
+0 |
Total Volume and Open Interest |
96,781 |
818,055 |
-15,997 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140404 |
95.81 |
95.84 |
95.80 |
95.83 |
+0.02 |
97,713 |
570,442 |
-2,849 |
Sep14 |
140404 |
95.83 |
95.83 |
95.83 |
95.83 |
+0.02 |
|
|
|
Total Volume and Open Interest |
97,713 |
570,442 |
-2,849 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140404 |
96.88 |
96.92 |
96.87 |
96.90 |
+0.02 |
188,298 |
591,506 |
+4,857 |
Sep14 |
140404 |
96.90 |
96.90 |
96.90 |
96.90 |
+0.02 |
|
|
|
Total Volume and Open Interest |
188,298 |
591,506 |
+4,857 |
Gold(CMX) |
Apr14 |
140404 |
1285.5 |
1306.1 |
1284.4 |
1303.2 |
+18.8 |
1,099 |
2,422 |
-256 |
Jun14 |
140404 |
1286.6 |
1307.5 |
1284.4 |
1303.5 |
+18.9 |
124,467 |
233,738 |
-360 |
Aug14 |
140404 |
1285.8 |
1307.2 |
1285.8 |
1303.8 |
+18.9 |
2,469 |
30,107 |
+1,594 |
Oct14 |
140404 |
1294.9 |
1307.2 |
1293.7 |
1304.1 |
+18.9 |
216 |
7,845 |
-49 |
Dec14 |
140404 |
1288.1 |
1306.3 |
1286.0 |
1304.5 |
+18.8 |
793 |
24,324 |
+180 |
Feb15 |
140404 |
1293.2 |
1305.0 |
1293.2 |
1305.0 |
+18.8 |
6 |
3,754 |
+0 |
Apr15 |
140404 |
1307.0 |
1307.0 |
1305.7 |
1305.7 |
+18.7 |
7 |
4,951 |
+2 |
Jun15 |
140404 |
1306.6 |
1306.6 |
1306.6 |
1306.6 |
+18.6 |
362 |
9,861 |
+177 |
Aug15 |
140404 |
1307.7 |
1307.7 |
1307.7 |
1307.7 |
+18.5 |
12 |
6,199 |
+1 |
Oct15 |
140404 |
1309.0 |
1309.0 |
1309.0 |
1309.0 |
+18.4 |
1 |
393 |
+0 |
Dec15 |
140404 |
1299.0 |
1310.8 |
1299.0 |
1310.8 |
+18.4 |
108 |
11,675 |
-9 |
Feb16 |
140404 |
1313.0 |
1313.0 |
1313.0 |
1313.0 |
+18.2 |
|
|
|
Total Volume and Open Interest |
132,183 |
364,740 |
+1,289 |
Silver(CMX) |
May14 |
140404 |
1983.5 |
2023.0 |
1978.5 |
1994.6 |
+14.1 |
46,390 |
92,931 |
-408 |
Jul14 |
140404 |
1982.5 |
2025.5 |
1982.5 |
1998.5 |
+14.2 |
8,481 |
19,568 |
+3,407 |
Sep14 |
140404 |
1989.5 |
2025.0 |
1988.0 |
2001.6 |
+14.4 |
1,907 |
5,868 |
+219 |
Dec14 |
140404 |
1992.0 |
2030.0 |
1990.0 |
2005.6 |
+14.4 |
4,214 |
16,286 |
-259 |
Mar15 |
140404 |
2008.7 |
2008.7 |
2008.7 |
2008.7 |
+14.4 |
164 |
2,106 |
+63 |
May15 |
140404 |
2010.8 |
2010.8 |
2010.8 |
2010.8 |
+14.4 |
101 |
1,183 |
+74 |
Jul15 |
140404 |
2013.3 |
2013.3 |
2013.3 |
2013.3 |
+14.3 |
60 |
2,453 |
-5 |
Total Volume and Open Interest |
61,664 |
153,442 |
+3,081 |
Platinum(NYMEX) |
Apr14 |
140404 |
1441.6 |
1449.4 |
1440.0 |
1449.4 |
+5.6 |
59 |
231 |
-245 |
Jul14 |
140404 |
1443.0 |
1452.0 |
1436.6 |
1450.9 |
+5.4 |
7,436 |
64,867 |
-32 |
Oct14 |
140404 |
1450.0 |
1452.5 |
1445.0 |
1452.5 |
+5.4 |
58 |
1,131 |
+32 |
Jan15 |
140404 |
1454.2 |
1454.2 |
1454.2 |
1454.2 |
+5.4 |
0 |
57 |
+0 |
Total Volume and Open Interest |
7,706 |
66,317 |
-245 |
Palladium(NYMEX) |
Jun14 |
140404 |
134.59 |
137.49 |
127.79 |
135.39 |
+1.90 |
3,966 |
38,329 |
-87 |
Sep14 |
140404 |
132.64 |
136.29 |
129.09 |
136.14 |
+1.90 |
26 |
2,412 |
+20 |
Dec14 |
140404 |
136.99 |
136.99 |
136.99 |
136.99 |
+1.90 |
60 |
225 |
+60 |
Total Volume and Open Interest |
4,062 |
40,967 |
-7 |
Copper(CMX) |
May14 |
140404 |
303.20 |
306.10 |
301.25 |
302.25 |
-0.45 |
50,145 |
93,459 |
-521 |
Jul14 |
140404 |
302.90 |
305.55 |
300.90 |
301.85 |
-0.50 |
7,853 |
38,946 |
+2,469 |
Sep14 |
140404 |
303.45 |
306.00 |
301.55 |
302.35 |
-0.45 |
1,142 |
10,528 |
+317 |
Dec14 |
140404 |
305.00 |
305.85 |
302.25 |
302.85 |
-0.50 |
190 |
4,853 |
+18 |
Mar15 |
140404 |
303.30 |
303.30 |
303.30 |
303.30 |
-0.50 |
20 |
935 |
+7 |
Total Volume and Open Interest |
59,838 |
155,388 |
+2,290 |
DJIA Index(CBOT) |
Jun14 |
140404 |
16517 |
16568 |
16330 |
16356 |
-145 |
24 |
3,797 |
-6 |
Sep14 |
140404 |
16287 |
16432 |
16287 |
16287 |
-145 |
0 |
1 |
+0 |
Dec14 |
140404 |
16212 |
16357 |
16212 |
16212 |
-145 |
|
|
|
Mar15 |
140404 |
16133 |
16278 |
16133 |
16133 |
-145 |
|
|
|
Total Volume and Open Interest |
24 |
3,798 |
-6 |
E-mini DJIA Index(CBOT) |
Jun14 |
140404 |
16507 |
16574 |
16312 |
16356 |
-145 |
115,123 |
128,693 |
+690 |
Sep14 |
140404 |
16432 |
16500 |
16269 |
16287 |
-145 |
8 |
91 |
+2 |
Dec14 |
140404 |
16357 |
16357 |
16212 |
16212 |
-145 |
0 |
7 |
+0 |
Mar15 |
140404 |
16133 |
16133 |
16133 |
16133 |
-145 |
|
|
|
Total Volume and Open Interest |
115,131 |
128,791 |
+692 |
S & P 500(CME) |
Jun14 |
140404 |
1883.80 |
1892.00 |
1856.50 |
1860.10 |
-22.90 |
7,224 |
117,515 |
-1,168 |
Sep14 |
140404 |
1856.00 |
1884.00 |
1852.90 |
1852.90 |
-23.00 |
15 |
2,442 |
+0 |
Dec14 |
140404 |
1845.50 |
1877.50 |
1845.50 |
1845.50 |
-23.00 |
212 |
331 |
+199 |
Mar15 |
140404 |
1838.90 |
1870.90 |
1838.90 |
1838.90 |
-23.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,451 |
120,290 |
-969 |
S & P 500 E-Mini(Globex) |
Jun14 |
140404 |
1884.25 |
1892.50 |
1855.75 |
1860.00 |
-23.00 |
1,181,442 |
2,797,469 |
+3,505 |
Sep14 |
140404 |
1876.75 |
1885.25 |
1849.00 |
1853.00 |
-23.00 |
3,214 |
6,302 |
+459 |
Total Volume and Open Interest |
1,184,754 |
2,804,978 |
+3,959 |
NASDAQ 100(CME) |
Jun14 |
140404 |
3636.30 |
3657.00 |
3522.00 |
3537.50 |
-93.30 |
942 |
10,434 |
+551 |
Sep14 |
140404 |
3531.30 |
3624.30 |
3531.30 |
3531.30 |
-93.00 |
|
|
|
Dec14 |
140404 |
3525.00 |
3618.00 |
3525.00 |
3525.00 |
-93.00 |
|
|
|
Total Volume and Open Interest |
942 |
10,434 |
+551 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140404 |
3636.00 |
3657.80 |
3522.80 |
3537.50 |
-93.30 |
239,816 |
359,425 |
-7,025 |
Sep14 |
140404 |
3633.50 |
3660.00 |
3518.50 |
3531.30 |
-93.00 |
15 |
178 |
+3 |
Total Volume and Open Interest |
239,838 |
359,647 |
-7,021 |
S & P Midcap 400(CME) |
Jun14 |
140404 |
1363.80 |
1387.30 |
1363.80 |
1363.80 |
-23.50 |
0 |
414 |
+0 |
Sep14 |
140404 |
1361.80 |
1385.30 |
1361.80 |
1361.80 |
-23.50 |
|
|
|
Dec14 |
140404 |
1358.70 |
1382.20 |
1358.70 |
1358.70 |
-23.50 |
|
|
|
Total Volume and Open Interest |
0 |
414 |
+0 |
Volatility Index(CBOE) |
Apr14 |
140404 |
14.45 |
15.20 |
14.19 |
14.85 |
+0.40 |
42,252 |
132,592 |
+2,255 |
May14 |
140404 |
15.40 |
15.95 |
15.15 |
15.75 |
+0.35 |
41,079 |
96,740 |
+8,081 |
Jun14 |
140404 |
15.95 |
16.43 |
15.78 |
16.25 |
+0.25 |
10,973 |
40,288 |
-114 |
Jul14 |
140404 |
16.55 |
16.88 |
16.34 |
16.80 |
+0.25 |
9,778 |
35,968 |
+373 |
Total Volume and Open Interest |
115,349 |
357,289 |
+11,422 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140404 |
15130 |
15225 |
14855 |
14920 |
-205 |
17,169 |
65,413 |
+3,425 |
Sep14 |
140404 |
15150 |
15200 |
15000 |
15000 |
-175 |
4 |
3 |
+1 |
Total Volume and Open Interest |
17,173 |
65,416 |
+3,426 |
Nikkei 225(SGX) |
Jun14 |
140404 |
15075 |
15115 |
15065 |
15065 |
-20 |
91,556 |
250,232 |
+8,494 |
Sep14 |
140404 |
15060 |
15060 |
15060 |
15060 |
-15 |
1 |
8,576 |
+0 |
Dec14 |
140404 |
14985 |
14985 |
14985 |
14985 |
-15 |
5 |
27,421 |
+5 |
Total Volume and Open Interest |
93,361 |
311,115 |
+8,548 |
CAC 40(EURONEXT) |
Apr14 |
140404 |
4458.0 |
4495.5 |
4444.5 |
4483.5 |
+35.5 |
68,696 |
276,319 |
-986 |
May14 |
140404 |
4397.0 |
4430.0 |
4387.0 |
4424.0 |
+36.0 |
122 |
529 |
+107 |
Jun14 |
140404 |
4363.5 |
4401.0 |
4353.0 |
4389.5 |
+35.5 |
330 |
27,374 |
-325 |
Total Volume and Open Interest |
69,150 |
304,229 |
-1,204 |
Hang Seng Index(HKFE) |
Apr14 |
140404 |
22554 |
22600 |
22437 |
22530 |
-24 |
50,314 |
90,646 |
-3,735 |
May14 |
140404 |
22378 |
22400 |
22255 |
22339 |
-28 |
501 |
1,013 |
+258 |
Jun14 |
140404 |
22197 |
22223 |
22069 |
22157 |
-26 |
858 |
7,241 |
-228 |
Total Volume and Open Interest |
52,742 |
101,597 |
-3,434 |
DAX(EUREX) |
Jun14 |
140404 |
9663.5 |
9741.5 |
9634.5 |
9706.0 |
+61.0 |
66,335 |
126,851 |
+1,318 |
Sep14 |
140404 |
9670.0 |
9745.0 |
9657.0 |
9715.0 |
+61.5 |
36 |
1,613 |
-6 |
Dec14 |
140404 |
9740.0 |
9740.0 |
9670.0 |
9724.0 |
+60.5 |
6 |
60 |
+5 |
Total Volume and Open Interest |
66,377 |
128,524 |
+1,317 |
FT-SE 100(EURONEXT) |
Jun14 |
140404 |
6610.50 |
6653.50 |
6592.00 |
6636.00 |
+49.50 |
75,528 |
563,033 |
-5,973 |
Sep14 |
140404 |
6583.50 |
6599.50 |
6583.50 |
6587.50 |
+49.50 |
0 |
385 |
+0 |
Dec14 |
140404 |
6561.00 |
6561.00 |
6561.00 |
6561.00 |
+49.50 |
0 |
135 |
+0 |
Total Volume and Open Interest |
75,528 |
563,553 |
-5,973 |
SPI 200(SFE) |
Jun14 |
140404 |
5407.0 |
5424.0 |
5392.0 |
5422.0 |
+12.0 |
25,168 |
216,709 |
-5,008 |
Sep14 |
140404 |
5380.0 |
5380.0 |
5380.0 |
5380.0 |
+13.0 |
14 |
1,765 |
+0 |
Dec14 |
140404 |
5379.0 |
5379.0 |
5379.0 |
5379.0 |
+14.0 |
15 |
2,018 |
+0 |
Total Volume and Open Interest |
25,781 |
224,042 |
-4,993 |
FTSE MIB(ISE) |
Jun14 |
140404 |
21725.00 |
21930.00 |
21655.00 |
21864.00 |
+167.00 |
25,739 |
65,826 |
-1,724 |
Sep14 |
140404 |
21650.00 |
21845.00 |
21640.00 |
21807.00 |
+167.00 |
47 |
144 |
-2 |
Dec14 |
140404 |
21688.00 |
21688.00 |
21688.00 |
21688.00 |
+167.00 |
|
|
|
Total Volume and Open Interest |
25,786 |
65,970 |
-1,726 |
KOSPI 200(KFE) |
Jun14 |
140404 |
260.75 |
262.00 |
259.70 |
261.40 |
+0.75 |
100,268 |
106,309 |
-693 |
Sep14 |
140404 |
262.25 |
263.40 |
261.65 |
262.80 |
+0.85 |
48 |
1,427 |
+133 |
Dec14 |
140404 |
260.00 |
264.70 |
260.00 |
264.70 |
+0.75 |
0 |
425 |
-4 |
Total Volume and Open Interest |
100,316 |
108,211 |
-545 |
GSCI(CME) |
Apr14 |
140404 |
645.00 |
646.00 |
642.90 |
644.25 |
+1.25 |
436 |
8,519 |
-324 |
May14 |
140404 |
644.00 |
645.10 |
642.00 |
643.25 |
+1.15 |
105 |
291 |
+101 |
Jun14 |
140404 |
641.00 |
642.60 |
639.50 |
641.00 |
+1.40 |
|
|
|
Total Volume and Open Interest |
541 |
8,810 |
-223 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|