|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 14, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140414 |
1462.25 |
1478.00 |
1461.25 |
1476.25 |
+13.25 |
80,017 |
185,425 |
-13,431 |
Jul14 |
140414 |
1446.00 |
1464.50 |
1444.75 |
1463.50 |
+16.25 |
65,632 |
204,757 |
+6,791 |
Aug14 |
140414 |
1381.25 |
1392.75 |
1379.00 |
1392.25 |
+13.25 |
3,381 |
15,049 |
+415 |
Sep14 |
140414 |
1267.25 |
1277.25 |
1267.00 |
1277.00 |
+9.25 |
1,392 |
8,681 |
-103 |
Nov14 |
140414 |
1212.00 |
1221.50 |
1211.25 |
1220.00 |
+5.25 |
26,125 |
190,105 |
+4,252 |
Jan15 |
140414 |
1220.25 |
1226.00 |
1219.25 |
1225.25 |
+5.00 |
1,632 |
19,591 |
+620 |
Mar15 |
140414 |
1225.25 |
1230.25 |
1222.25 |
1229.50 |
+4.75 |
689 |
6,994 |
+161 |
May15 |
140414 |
1226.75 |
1233.75 |
1226.75 |
1233.75 |
+5.00 |
282 |
4,574 |
+65 |
Jul15 |
140414 |
1234.00 |
1240.00 |
1232.50 |
1239.50 |
+5.25 |
613 |
5,552 |
+246 |
Aug15 |
140414 |
1215.50 |
1215.50 |
1210.50 |
1215.50 |
+5.00 |
3 |
16 |
+3 |
Sep15 |
140414 |
1182.50 |
1182.50 |
1177.50 |
1182.50 |
+5.00 |
0 |
10 |
+0 |
Nov15 |
140414 |
1173.00 |
1180.00 |
1172.25 |
1179.50 |
+6.25 |
125 |
8,931 |
+41 |
Jan16 |
140414 |
1179.25 |
1179.25 |
1173.00 |
1179.25 |
+6.25 |
0 |
28 |
+0 |
Mar16 |
140414 |
1176.00 |
1176.00 |
1169.75 |
1176.00 |
+6.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
179,901 |
649,842 |
-938 |
Soybean Meal(CBOT) |
May14 |
140414 |
472.00 |
479.80 |
472.00 |
479.10 |
+6.20 |
42,417 |
99,879 |
-8,737 |
Jul14 |
140414 |
462.60 |
469.80 |
461.80 |
468.60 |
+5.50 |
32,480 |
109,060 |
+8,378 |
Aug14 |
140414 |
438.70 |
443.10 |
437.30 |
442.40 |
+4.80 |
2,713 |
19,083 |
+407 |
Sep14 |
140414 |
411.20 |
415.40 |
410.60 |
414.60 |
+3.30 |
1,640 |
7,589 |
+24 |
Oct14 |
140414 |
382.70 |
385.80 |
381.20 |
384.10 |
+0.50 |
1,119 |
10,201 |
-61 |
Dec14 |
140414 |
379.00 |
382.80 |
378.20 |
381.00 |
+0.60 |
10,398 |
58,491 |
+1,635 |
Jan15 |
140414 |
378.10 |
381.30 |
377.30 |
379.80 |
+0.90 |
514 |
5,350 |
+26 |
Mar15 |
140414 |
378.50 |
382.00 |
378.00 |
380.60 |
+1.00 |
755 |
6,720 |
+127 |
May15 |
140414 |
378.00 |
381.90 |
378.00 |
381.20 |
+1.30 |
416 |
3,651 |
+34 |
Jul15 |
140414 |
380.80 |
383.10 |
380.80 |
382.40 |
+1.50 |
498 |
3,484 |
+251 |
Total Volume and Open Interest |
92,969 |
324,996 |
+2,087 |
Soybean Oil(CBOT) |
May14 |
140414 |
42.25 |
42.34 |
42.04 |
42.26 |
+0.16 |
59,268 |
91,691 |
-9,798 |
Jul14 |
140414 |
42.38 |
42.53 |
42.20 |
42.46 |
+0.20 |
52,585 |
130,294 |
+10,961 |
Aug14 |
140414 |
42.28 |
42.32 |
42.04 |
42.29 |
+0.21 |
2,005 |
13,166 |
+156 |
Sep14 |
140414 |
42.01 |
42.10 |
41.78 |
42.08 |
+0.21 |
1,374 |
9,749 |
+106 |
Oct14 |
140414 |
41.57 |
41.75 |
41.41 |
41.71 |
+0.21 |
1,187 |
10,228 |
-65 |
Dec14 |
140414 |
41.68 |
41.90 |
41.47 |
41.82 |
+0.19 |
12,035 |
67,454 |
+2,664 |
Jan15 |
140414 |
41.98 |
41.98 |
41.63 |
41.91 |
+0.18 |
816 |
5,347 |
+298 |
Mar15 |
140414 |
42.15 |
42.15 |
41.77 |
42.11 |
+0.20 |
571 |
3,628 |
+77 |
May15 |
140414 |
42.19 |
42.26 |
41.94 |
42.26 |
+0.19 |
363 |
2,277 |
+89 |
Jul15 |
140414 |
42.27 |
42.42 |
42.22 |
42.42 |
+0.15 |
276 |
1,091 |
+2 |
Total Volume and Open Interest |
130,537 |
336,286 |
+4,503 |
Canola(WCE) |
May14 |
140414 |
459.9 |
470.5 |
459.6 |
464.0 |
+3.0 |
9,953 |
48,003 |
-5,159 |
Jul14 |
140414 |
470.0 |
479.5 |
468.9 |
473.0 |
+2.9 |
8,445 |
82,841 |
+1,570 |
Nov14 |
140414 |
483.5 |
489.3 |
483.5 |
487.3 |
+2.7 |
6,163 |
74,252 |
-2,225 |
Jan15 |
140414 |
494.5 |
495.9 |
492.7 |
494.2 |
+2.6 |
1,695 |
15,880 |
+240 |
Mar15 |
140414 |
501.5 |
501.5 |
501.0 |
501.0 |
+2.7 |
1,493 |
4,795 |
+541 |
Total Volume and Open Interest |
28,471 |
228,442 |
-4,670 |
Corn(CBOT) |
May14 |
140414 |
498.25 |
507.00 |
497.50 |
503.00 |
+4.50 |
152,750 |
353,193 |
-29,722 |
Jul14 |
140414 |
504.00 |
513.00 |
503.50 |
509.25 |
+4.75 |
133,956 |
419,288 |
+26,178 |
Sep14 |
140414 |
501.75 |
509.50 |
501.00 |
506.75 |
+4.25 |
35,549 |
159,400 |
+9,987 |
Dec14 |
140414 |
498.50 |
505.75 |
497.25 |
503.50 |
+4.25 |
39,675 |
370,723 |
+4,130 |
Mar15 |
140414 |
505.75 |
513.25 |
505.00 |
511.00 |
+4.00 |
1,247 |
51,910 |
+127 |
May15 |
140414 |
512.50 |
518.00 |
512.00 |
516.50 |
+4.00 |
324 |
9,348 |
+36 |
Jul15 |
140414 |
516.75 |
523.00 |
515.25 |
521.25 |
+4.50 |
492 |
12,001 |
+133 |
Sep15 |
140414 |
506.00 |
506.00 |
503.00 |
506.00 |
+3.00 |
47 |
1,241 |
+22 |
Dec15 |
140414 |
495.75 |
499.50 |
493.25 |
497.50 |
+2.50 |
923 |
36,014 |
+192 |
Mar16 |
140414 |
503.50 |
503.50 |
501.00 |
503.50 |
+2.50 |
11 |
431 |
+7 |
Total Volume and Open Interest |
365,007 |
1,416,061 |
+11,104 |
Wheat(CBOT) |
May14 |
140414 |
666.25 |
689.50 |
664.50 |
678.75 |
+18.50 |
77,610 |
109,989 |
-11,951 |
Jul14 |
140414 |
674.25 |
697.25 |
672.25 |
686.75 |
+18.50 |
59,706 |
156,120 |
+8,968 |
Sep14 |
140414 |
683.50 |
706.50 |
678.00 |
696.25 |
+18.25 |
12,537 |
43,701 |
+2,460 |
Dec14 |
140414 |
697.25 |
720.00 |
691.75 |
709.00 |
+17.25 |
11,778 |
50,924 |
+774 |
Mar15 |
140414 |
710.75 |
730.50 |
704.25 |
721.00 |
+16.75 |
1,412 |
14,039 |
+362 |
May15 |
140414 |
719.75 |
736.75 |
712.25 |
727.75 |
+15.50 |
142 |
1,208 |
+30 |
Total Volume and Open Interest |
163,326 |
382,143 |
+699 |
Wheat(KCBT) |
May14 |
140414 |
725.50 |
750.25 |
719.50 |
742.00 |
+22.50 |
14,419 |
36,028 |
-5,148 |
Jul14 |
140414 |
731.25 |
756.50 |
731.00 |
748.25 |
+22.25 |
15,190 |
63,929 |
+2,913 |
Sep14 |
140414 |
739.00 |
764.00 |
739.00 |
755.25 |
+20.75 |
1,392 |
16,362 |
-8 |
Dec14 |
140414 |
747.75 |
774.00 |
745.25 |
765.00 |
+19.75 |
1,924 |
23,862 |
+52 |
Mar15 |
140414 |
762.00 |
778.25 |
750.50 |
769.25 |
+18.75 |
580 |
2,005 |
-7 |
May15 |
140414 |
763.00 |
772.25 |
751.75 |
767.00 |
+15.25 |
31 |
208 |
+12 |
Total Volume and Open Interest |
33,565 |
143,790 |
-2,179 |
Wheat(MGE) |
May14 |
140414 |
707.25 |
729.50 |
704.50 |
717.25 |
+15.50 |
3,664 |
17,191 |
-801 |
Jul14 |
140414 |
714.50 |
738.00 |
713.00 |
725.75 |
+16.25 |
4,674 |
26,445 |
+1,317 |
Sep14 |
140414 |
716.25 |
743.75 |
716.25 |
731.75 |
+16.25 |
1,972 |
12,563 |
-352 |
Dec14 |
140414 |
728.25 |
754.75 |
728.25 |
743.25 |
+16.75 |
746 |
12,538 |
+380 |
Mar15 |
140414 |
738.50 |
762.00 |
738.50 |
751.00 |
+15.75 |
97 |
3,804 |
+54 |
Total Volume and Open Interest |
11,183 |
73,058 |
+626 |
Oats(CBOT) |
May14 |
140414 |
406.25 |
409.00 |
400.25 |
403.50 |
unch |
593 |
3,200 |
-144 |
Jul14 |
140414 |
357.75 |
362.25 |
354.50 |
357.50 |
+2.00 |
167 |
3,421 |
+74 |
Sep14 |
140414 |
343.00 |
343.25 |
340.50 |
340.50 |
-2.75 |
5 |
123 |
+0 |
Dec14 |
140414 |
332.00 |
332.25 |
328.50 |
332.25 |
+1.00 |
58 |
1,958 |
+24 |
Total Volume and Open Interest |
823 |
8,770 |
-46 |
Rough Rice(CBOT) |
May14 |
140414 |
15.71 |
15.71 |
15.40 |
15.42 |
-0.23 |
479 |
4,312 |
-261 |
Jul14 |
140414 |
15.65 |
15.65 |
15.43 |
15.44 |
-0.20 |
353 |
2,978 |
+184 |
Sep14 |
140414 |
14.36 |
14.36 |
14.29 |
14.31 |
-0.07 |
7 |
1,279 |
+0 |
Nov14 |
140414 |
14.35 |
14.39 |
14.35 |
14.35 |
-0.05 |
0 |
362 |
+0 |
Total Volume and Open Interest |
839 |
8,932 |
-77 |
Live Cattle(CME) |
Apr14 |
140414 |
145.050 |
145.450 |
144.785 |
145.350 |
+0.500 |
3,716 |
23,396 |
-1,428 |
Jun14 |
140414 |
136.000 |
136.130 |
135.700 |
135.900 |
+0.115 |
16,043 |
180,464 |
-1,059 |
Aug14 |
140414 |
133.880 |
134.000 |
133.650 |
133.935 |
+0.150 |
6,029 |
74,931 |
+55 |
Oct14 |
140414 |
138.185 |
138.435 |
138.050 |
138.200 |
-0.035 |
4,363 |
41,218 |
+627 |
Dec14 |
140414 |
140.485 |
140.485 |
140.050 |
140.285 |
+0.100 |
2,032 |
21,754 |
-207 |
Feb15 |
140414 |
141.350 |
141.350 |
140.900 |
141.250 |
+0.100 |
740 |
7,667 |
+472 |
Total Volume and Open Interest |
33,087 |
353,313 |
-1,553 |
Feeder Cattle(CME) |
Apr14 |
140414 |
179.850 |
180.200 |
179.550 |
180.000 |
+0.500 |
1,067 |
2,899 |
-347 |
May14 |
140414 |
180.400 |
180.600 |
179.600 |
180.435 |
+0.355 |
3,079 |
16,661 |
-1,213 |
Aug14 |
140414 |
182.600 |
183.000 |
182.035 |
182.785 |
+0.300 |
2,734 |
19,059 |
+720 |
Sep14 |
140414 |
182.500 |
182.735 |
181.830 |
182.630 |
+0.330 |
427 |
2,937 |
+85 |
Oct14 |
140414 |
181.935 |
182.150 |
181.350 |
182.050 |
+0.315 |
312 |
2,788 |
+46 |
Nov14 |
140414 |
181.380 |
181.735 |
180.900 |
181.735 |
+0.035 |
270 |
1,520 |
+122 |
Jan15 |
140414 |
177.850 |
178.200 |
177.450 |
177.750 |
-0.050 |
13 |
456 |
+5 |
Total Volume and Open Interest |
7,907 |
46,398 |
-579 |
Lean Hogs(CME) |
Apr14 |
140414 |
124.700 |
124.900 |
124.400 |
124.800 |
-0.130 |
3,954 |
16,552 |
-648 |
May14 |
140414 |
120.200 |
122.035 |
119.800 |
121.680 |
+1.080 |
200 |
3,978 |
-24 |
Jun14 |
140414 |
121.285 |
122.980 |
120.135 |
122.650 |
+1.420 |
15,044 |
98,082 |
-284 |
Jul14 |
140414 |
117.300 |
119.750 |
116.535 |
119.500 |
+1.950 |
3,280 |
27,254 |
+392 |
Aug14 |
140414 |
116.600 |
118.650 |
115.800 |
118.230 |
+1.630 |
5,416 |
40,357 |
-331 |
Oct14 |
140414 |
99.100 |
100.300 |
98.400 |
99.850 |
+0.450 |
5,450 |
38,623 |
-179 |
Dec14 |
140414 |
88.800 |
90.000 |
88.500 |
89.850 |
+0.400 |
1,913 |
29,059 |
+202 |
Feb15 |
140414 |
86.650 |
86.900 |
86.650 |
86.900 |
+0.350 |
105 |
10,102 |
-19 |
Total Volume and Open Interest |
35,406 |
271,574 |
-869 |
Class III Milk(CME) |
Apr14 |
140414 |
23.98 |
24.10 |
23.97 |
24.09 |
+0.07 |
84 |
4,989 |
+58 |
May14 |
140414 |
21.42 |
22.09 |
21.19 |
22.03 |
+0.53 |
351 |
4,719 |
+54 |
Jun14 |
140414 |
20.00 |
20.44 |
19.66 |
20.36 |
+0.31 |
329 |
4,233 |
-1 |
Jul14 |
140414 |
19.41 |
19.60 |
19.32 |
19.50 |
-0.05 |
177 |
2,941 |
-2 |
Aug14 |
140414 |
19.31 |
19.46 |
19.27 |
19.39 |
-0.06 |
70 |
2,375 |
+14 |
Total Volume and Open Interest |
1,445 |
28,260 |
+300 |
Cocoa(ICE) |
May14 |
140414 |
2972 |
2994 |
2964 |
2979 |
-8 |
14,528 |
15,502 |
-7,176 |
Jul14 |
140414 |
2981 |
3011 |
2975 |
2996 |
-3 |
25,761 |
105,596 |
+3,800 |
Sep14 |
140414 |
2998 |
3019 |
2987 |
3007 |
-4 |
4,919 |
34,856 |
+1,905 |
Dec14 |
140414 |
3003 |
3026 |
2992 |
3013 |
-4 |
2,959 |
31,204 |
+1,279 |
Mar15 |
140414 |
3023 |
3023 |
3008 |
3019 |
-4 |
824 |
16,921 |
+41 |
May15 |
140414 |
3013 |
3013 |
3013 |
3013 |
-3 |
10 |
3,468 |
+7 |
Jul15 |
140414 |
3004 |
3004 |
3004 |
3004 |
-2 |
719 |
2,441 |
+694 |
Total Volume and Open Interest |
49,730 |
210,897 |
+555 |
Coffee "C"(ICE) |
May14 |
140414 |
199.80 |
205.30 |
195.00 |
204.85 |
+3.65 |
24,321 |
36,938 |
-7,577 |
Jul14 |
140414 |
202.30 |
208.00 |
197.40 |
207.40 |
+3.85 |
23,188 |
65,450 |
+6,974 |
Sep14 |
140414 |
202.45 |
209.95 |
199.50 |
209.50 |
+3.90 |
5,763 |
23,781 |
+1,062 |
Dec14 |
140414 |
207.90 |
212.35 |
202.05 |
212.05 |
+3.95 |
3,367 |
18,018 |
+32 |
Mar15 |
140414 |
209.55 |
214.40 |
204.50 |
214.20 |
+3.95 |
494 |
9,310 |
-53 |
May15 |
140414 |
210.00 |
214.95 |
207.50 |
214.75 |
+4.00 |
193 |
3,385 |
-12 |
Total Volume and Open Interest |
57,812 |
164,695 |
+525 |
Orange Juice(ICE) |
May14 |
140414 |
164.90 |
165.50 |
162.05 |
163.15 |
-1.85 |
2,063 |
10,910 |
+258 |
Jul14 |
140414 |
163.50 |
163.50 |
160.05 |
161.05 |
-1.95 |
1,238 |
6,129 |
+533 |
Sep14 |
140414 |
161.80 |
161.80 |
158.95 |
159.10 |
-1.90 |
74 |
891 |
+10 |
Nov14 |
140414 |
162.10 |
162.10 |
159.35 |
159.35 |
-1.65 |
23 |
480 |
+7 |
Jan15 |
140414 |
161.00 |
161.00 |
159.35 |
159.35 |
-1.65 |
8 |
103 |
+4 |
Mar15 |
140414 |
159.45 |
159.45 |
159.45 |
159.45 |
-1.65 |
|
|
|
Total Volume and Open Interest |
3,406 |
18,513 |
+812 |
Sugar #11(ICE) |
May14 |
140414 |
16.82 |
17.03 |
16.53 |
16.59 |
-0.21 |
78,301 |
182,346 |
-30,025 |
Jul14 |
140414 |
17.51 |
17.66 |
17.24 |
17.32 |
-0.14 |
62,174 |
309,356 |
+22,376 |
Oct14 |
140414 |
18.05 |
18.26 |
17.87 |
17.96 |
-0.11 |
17,812 |
143,355 |
+5,620 |
Mar15 |
140414 |
18.80 |
18.97 |
18.62 |
18.75 |
-0.05 |
6,292 |
89,442 |
+1,022 |
May15 |
140414 |
18.78 |
18.81 |
18.52 |
18.65 |
-0.03 |
721 |
21,072 |
+7 |
Jul15 |
140414 |
18.61 |
18.61 |
18.41 |
18.49 |
-0.02 |
365 |
19,480 |
+46 |
Oct15 |
140414 |
18.61 |
18.68 |
18.54 |
18.62 |
-0.01 |
35 |
15,625 |
+7 |
Mar16 |
140414 |
18.95 |
19.02 |
18.89 |
19.00 |
+0.04 |
62 |
9,623 |
+0 |
Total Volume and Open Interest |
165,993 |
797,928 |
-735 |
London Cocoa(LCE) |
May14 |
140414 |
1871 |
1872 |
1865 |
1870 |
-6 |
8,477 |
74,365 |
-2,803 |
Jul14 |
140414 |
1879 |
1879 |
1871 |
1878 |
-6 |
8,233 |
66,404 |
+259 |
Sep14 |
140414 |
1880 |
1880 |
1872 |
1879 |
-5 |
4,675 |
38,934 |
+1,189 |
Dec14 |
140414 |
1871 |
1871 |
1864 |
1870 |
-6 |
3,226 |
44,761 |
+703 |
Mar15 |
140414 |
1859 |
1861 |
1854 |
1861 |
-5 |
898 |
48,479 |
+182 |
May15 |
140414 |
1852 |
1853 |
1851 |
1853 |
-5 |
1 |
9,206 |
-5 |
Jul15 |
140414 |
1845 |
1847 |
1845 |
1847 |
-5 |
2 |
661 |
+9 |
Total Volume and Open Interest |
25,537 |
283,642 |
-464 |
London Sugar(LCE) |
Aug14 |
140414 |
467.00 |
470.00 |
461.00 |
463.70 |
-2.20 |
6,678 |
32,144 |
+942 |
Oct14 |
140414 |
475.80 |
479.20 |
470.00 |
472.60 |
-2.20 |
1,620 |
17,189 |
+257 |
Dec14 |
140414 |
486.80 |
489.10 |
480.20 |
484.10 |
-1.00 |
228 |
7,045 |
+127 |
Mar15 |
140414 |
498.70 |
500.60 |
493.00 |
496.00 |
-0.60 |
39 |
5,685 |
+86 |
May15 |
140414 |
505.50 |
505.50 |
498.80 |
501.40 |
+0.20 |
17 |
2,170 |
+31 |
Total Volume and Open Interest |
16,414 |
78,375 |
-780 |
Cotton(ICE) |
May14 |
140414 |
90.00 |
91.67 |
89.52 |
90.91 |
+1.89 |
25,151 |
48,990 |
-11,498 |
Jul14 |
140414 |
90.71 |
92.91 |
90.71 |
92.28 |
+1.83 |
21,580 |
80,649 |
+8,119 |
Oct14 |
140414 |
81.48 |
82.39 |
81.48 |
82.39 |
+0.55 |
20 |
74 |
+0 |
Dec14 |
140414 |
81.20 |
81.64 |
80.80 |
81.37 |
-0.10 |
5,794 |
47,693 |
+1,917 |
Mar15 |
140414 |
81.13 |
81.40 |
80.80 |
81.12 |
-0.16 |
145 |
3,512 |
+62 |
May15 |
140414 |
81.24 |
81.57 |
81.04 |
81.26 |
-0.11 |
55 |
343 |
+53 |
Total Volume and Open Interest |
52,782 |
182,293 |
-1,320 |
Lumber(CME) |
May14 |
140414 |
328.4 |
329.8 |
321.0 |
323.5 |
-4.8 |
405 |
2,745 |
-78 |
Jul14 |
140414 |
325.4 |
325.5 |
315.5 |
315.9 |
-6.1 |
220 |
2,082 |
+36 |
Sep14 |
140414 |
331.8 |
335.1 |
325.5 |
329.0 |
-6.0 |
30 |
218 |
+20 |
Nov14 |
140414 |
327.8 |
329.0 |
322.0 |
323.0 |
-5.0 |
2 |
75 |
+1 |
Total Volume and Open Interest |
657 |
5,121 |
-21 |
Crude Oil(NYM) |
May14 |
140414 |
103.56 |
104.55 |
103.34 |
104.05 |
+0.31 |
222,169 |
209,516 |
-15,861 |
Jun14 |
140414 |
102.21 |
103.48 |
102.21 |
103.21 |
+0.59 |
124,427 |
297,533 |
+13,817 |
Jul14 |
140414 |
101.23 |
102.40 |
101.23 |
102.30 |
+0.74 |
57,112 |
152,196 |
+9,360 |
Aug14 |
140414 |
100.19 |
101.32 |
100.19 |
101.30 |
+0.79 |
26,738 |
82,165 |
+3,798 |
Sep14 |
140414 |
99.62 |
100.30 |
99.30 |
100.25 |
+0.76 |
25,455 |
94,611 |
+751 |
Oct14 |
140414 |
98.62 |
99.25 |
98.40 |
99.19 |
+0.71 |
6,660 |
57,444 |
+906 |
Nov14 |
140414 |
97.97 |
98.24 |
97.55 |
98.18 |
+0.67 |
4,352 |
40,704 |
+217 |
Dec14 |
140414 |
96.42 |
97.29 |
96.30 |
97.22 |
+0.63 |
30,854 |
207,204 |
+736 |
Jan15 |
140414 |
96.24 |
96.26 |
95.58 |
96.24 |
+0.60 |
2,710 |
47,086 |
+105 |
Feb15 |
140414 |
95.15 |
95.35 |
94.84 |
95.29 |
+0.58 |
1,659 |
26,767 |
+586 |
Mar15 |
140414 |
94.43 |
94.55 |
93.80 |
94.43 |
+0.56 |
4,596 |
39,740 |
+552 |
Apr15 |
140414 |
93.50 |
93.65 |
93.03 |
93.65 |
+0.55 |
1,317 |
17,711 |
+588 |
May15 |
140414 |
92.45 |
93.00 |
92.45 |
93.00 |
+0.55 |
902 |
17,816 |
+25 |
Jun15 |
140414 |
92.34 |
92.45 |
91.64 |
92.39 |
+0.54 |
7,878 |
56,434 |
+550 |
Jul15 |
140414 |
91.68 |
91.68 |
91.68 |
91.68 |
+0.54 |
437 |
18,210 |
-50 |
Aug15 |
140414 |
91.00 |
91.01 |
91.00 |
91.01 |
+0.52 |
364 |
12,680 |
+62 |
Total Volume and Open Interest |
532,957 |
1,688,501 |
+16,855 |
e-miNY Crude Oil(NYM) |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140414 |
103.650 |
104.550 |
103.350 |
104.050 |
+0.300 |
4,141 |
3,311 |
+54 |
Jun14 |
140414 |
102.800 |
103.375 |
102.450 |
103.200 |
+0.575 |
383 |
1,672 |
+177 |
Jul14 |
140414 |
101.850 |
102.325 |
101.500 |
102.300 |
+0.750 |
80 |
792 |
+27 |
Aug14 |
140414 |
100.725 |
101.300 |
100.725 |
101.300 |
+0.800 |
24 |
533 |
+20 |
Sep14 |
140414 |
100.250 |
100.250 |
100.250 |
100.250 |
+0.750 |
1 |
74 |
-1 |
Oct14 |
140414 |
99.200 |
99.200 |
99.200 |
99.200 |
+0.725 |
0 |
334 |
+0 |
Nov14 |
140414 |
98.175 |
98.175 |
98.175 |
98.175 |
+0.675 |
0 |
116 |
+0 |
Dec14 |
140414 |
96.550 |
97.225 |
96.550 |
97.225 |
+0.625 |
2 |
208 |
+0 |
Jan15 |
140414 |
96.250 |
96.250 |
96.250 |
96.250 |
+0.600 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,631 |
7,120 |
+277 |
Heating Oil(NYM) |
May14 |
140414 |
293.28 |
298.62 |
293.26 |
297.91 |
+4.59 |
41,820 |
62,606 |
-3,427 |
Jun14 |
140414 |
292.58 |
297.67 |
292.54 |
297.11 |
+4.41 |
24,376 |
50,942 |
+1,951 |
Jul14 |
140414 |
292.25 |
297.06 |
292.25 |
296.58 |
+4.15 |
11,505 |
32,069 |
+2,425 |
Aug14 |
140414 |
294.58 |
296.59 |
293.22 |
296.15 |
+3.97 |
6,719 |
17,665 |
+1,070 |
Sep14 |
140414 |
292.21 |
296.41 |
292.16 |
295.94 |
+3.84 |
5,843 |
17,559 |
+1,289 |
Oct14 |
140414 |
294.31 |
296.14 |
293.59 |
295.73 |
+3.78 |
1,644 |
7,615 |
+454 |
Nov14 |
140414 |
294.67 |
295.57 |
291.72 |
295.57 |
+3.78 |
751 |
6,385 |
+56 |
Dec14 |
140414 |
292.70 |
295.72 |
291.64 |
295.37 |
+3.77 |
3,550 |
28,500 |
+171 |
Jan15 |
140414 |
293.72 |
295.20 |
292.98 |
295.11 |
+3.72 |
807 |
7,280 |
+301 |
Feb15 |
140414 |
294.07 |
294.07 |
294.07 |
294.07 |
+3.63 |
118 |
2,958 |
+22 |
Mar15 |
140414 |
292.47 |
292.47 |
292.47 |
292.47 |
+3.52 |
274 |
3,515 |
+39 |
Apr15 |
140414 |
290.60 |
290.60 |
290.60 |
290.60 |
+3.40 |
126 |
2,334 |
+49 |
May15 |
140414 |
289.14 |
289.14 |
289.14 |
289.14 |
+3.27 |
85 |
1,942 |
+15 |
Jun15 |
140414 |
287.53 |
287.80 |
287.29 |
287.78 |
+3.18 |
248 |
6,833 |
+24 |
Total Volume and Open Interest |
98,325 |
257,789 |
+4,579 |
Gasoline(NYMEX) |
May14 |
140414 |
300.17 |
304.80 |
300.17 |
303.84 |
+2.40 |
59,303 |
82,171 |
-6,725 |
Jun14 |
140414 |
297.10 |
301.08 |
296.71 |
300.31 |
+2.69 |
41,279 |
81,771 |
+6,515 |
Jul14 |
140414 |
293.82 |
296.82 |
292.62 |
296.50 |
+2.92 |
22,588 |
45,648 |
+3,067 |
Aug14 |
140414 |
290.07 |
292.73 |
288.74 |
292.43 |
+2.95 |
12,386 |
27,544 |
+324 |
Sep14 |
140414 |
285.52 |
288.08 |
284.39 |
287.92 |
+2.89 |
10,329 |
23,104 |
+424 |
Oct14 |
140414 |
269.79 |
271.60 |
269.60 |
271.51 |
+2.70 |
3,997 |
15,701 |
+323 |
Nov14 |
140414 |
265.47 |
267.32 |
265.47 |
267.26 |
+2.57 |
1,283 |
8,690 |
+104 |
Dec14 |
140414 |
263.05 |
264.65 |
261.50 |
264.47 |
+2.64 |
2,154 |
15,989 |
+326 |
Jan15 |
140414 |
262.00 |
263.00 |
262.00 |
263.00 |
+2.82 |
642 |
4,544 |
+309 |
Feb15 |
140414 |
262.67 |
262.67 |
262.67 |
262.67 |
+3.02 |
322 |
1,191 |
+74 |
Total Volume and Open Interest |
154,645 |
309,992 |
+4,840 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140414 |
303.80 |
303.84 |
303.80 |
303.80 |
+2.40 |
0 |
1 |
+0 |
Jun14 |
140414 |
300.30 |
300.31 |
300.30 |
300.30 |
+2.70 |
|
|
|
Jul14 |
140414 |
296.50 |
296.50 |
296.50 |
296.50 |
+2.90 |
|
|
|
Aug14 |
140414 |
292.40 |
292.43 |
292.40 |
292.40 |
+2.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May14 |
140414 |
4.620 |
4.646 |
4.539 |
4.560 |
-0.060 |
201,906 |
174,327 |
-25,968 |
Jun14 |
140414 |
4.639 |
4.660 |
4.561 |
4.582 |
-0.053 |
94,055 |
120,733 |
+16,589 |
Jul14 |
140414 |
4.676 |
4.692 |
4.598 |
4.620 |
-0.053 |
71,412 |
157,199 |
+12,983 |
Aug14 |
140414 |
4.676 |
4.686 |
4.596 |
4.619 |
-0.051 |
20,827 |
55,342 |
+560 |
Sep14 |
140414 |
4.661 |
4.661 |
4.574 |
4.598 |
-0.046 |
30,177 |
48,412 |
+4,043 |
Oct14 |
140414 |
4.667 |
4.670 |
4.580 |
4.606 |
-0.045 |
34,065 |
121,080 |
+124 |
Nov14 |
140414 |
4.694 |
4.701 |
4.623 |
4.648 |
-0.045 |
7,606 |
39,016 |
+447 |
Dec14 |
140414 |
4.808 |
4.808 |
4.728 |
4.756 |
-0.043 |
5,956 |
54,749 |
-661 |
Jan15 |
140414 |
4.856 |
4.856 |
4.805 |
4.830 |
-0.044 |
15,527 |
66,162 |
+252 |
Feb15 |
140414 |
4.832 |
4.832 |
4.769 |
4.787 |
-0.041 |
2,205 |
27,775 |
+691 |
Mar15 |
140414 |
4.662 |
4.677 |
4.649 |
4.676 |
-0.034 |
9,307 |
48,550 |
+565 |
Apr15 |
140414 |
4.172 |
4.201 |
4.168 |
4.199 |
-0.009 |
9,383 |
62,691 |
+715 |
May15 |
140414 |
4.130 |
4.157 |
4.130 |
4.156 |
-0.004 |
2,692 |
22,251 |
+1,160 |
Jun15 |
140414 |
4.140 |
4.169 |
4.140 |
4.169 |
-0.004 |
475 |
14,744 |
+44 |
Jul15 |
140414 |
4.179 |
4.193 |
4.177 |
4.191 |
-0.004 |
234 |
8,069 |
+80 |
Aug15 |
140414 |
4.170 |
4.183 |
4.170 |
4.183 |
-0.004 |
80 |
11,869 |
+15 |
Total Volume and Open Interest |
509,470 |
1,130,228 |
+13,503 |
Brent Crude Oil(ICE) |
May14 |
140414 |
107.42 |
109.12 |
107.26 |
109.07 |
+1.74 |
124,823 |
85,647 |
-28,387 |
Jun14 |
140414 |
107.23 |
109.14 |
107.23 |
109.07 |
+1.67 |
159,110 |
280,156 |
+5,698 |
Jul14 |
140414 |
107.33 |
108.87 |
107.12 |
108.79 |
+1.53 |
61,430 |
188,988 |
+15,754 |
Aug14 |
140414 |
107.06 |
108.41 |
106.74 |
108.32 |
+1.42 |
26,839 |
110,844 |
-131 |
Sep14 |
140414 |
106.51 |
107.80 |
106.18 |
107.69 |
+1.33 |
21,083 |
118,650 |
-1,064 |
Oct14 |
140414 |
105.99 |
107.21 |
105.65 |
107.11 |
+1.25 |
11,522 |
63,737 |
+877 |
Nov14 |
140414 |
105.50 |
106.66 |
105.15 |
106.60 |
+1.22 |
7,182 |
45,101 |
+870 |
Dec14 |
140414 |
105.01 |
106.19 |
104.65 |
106.12 |
+1.20 |
39,270 |
183,943 |
+659 |
Jan15 |
140414 |
104.90 |
105.69 |
104.44 |
105.69 |
+1.17 |
2,329 |
35,468 |
+408 |
Feb15 |
140414 |
105.27 |
105.27 |
105.27 |
105.27 |
+1.12 |
890 |
22,966 |
-43 |
Mar15 |
140414 |
104.85 |
104.85 |
104.85 |
104.85 |
+1.05 |
2,069 |
30,766 |
-186 |
Apr15 |
140414 |
104.43 |
104.43 |
104.43 |
104.43 |
+1.00 |
272 |
16,740 |
+65 |
May15 |
140414 |
103.97 |
103.97 |
103.97 |
103.97 |
+0.96 |
224 |
13,988 |
+69 |
Jun15 |
140414 |
103.17 |
103.56 |
102.29 |
103.50 |
+0.92 |
6,396 |
67,977 |
+142 |
Total Volume and Open Interest |
477,059 |
1,520,853 |
-3,864 |
Gas Oil(ICE) |
May14 |
140414 |
902.25 |
917.50 |
902.25 |
910.00 |
+6.00 |
79,730 |
89,223 |
-8,057 |
Jun14 |
140414 |
900.00 |
914.75 |
900.00 |
907.50 |
+5.00 |
71,231 |
115,182 |
-3,042 |
Jul14 |
140414 |
898.50 |
912.25 |
898.25 |
905.50 |
+4.25 |
27,577 |
40,186 |
+3,162 |
Aug14 |
140414 |
902.50 |
910.50 |
897.25 |
904.25 |
+4.00 |
12,364 |
31,612 |
-45 |
Sep14 |
140414 |
903.00 |
909.75 |
896.75 |
903.50 |
+3.75 |
10,389 |
37,812 |
+539 |
Oct14 |
140414 |
896.50 |
909.00 |
895.75 |
902.75 |
+3.75 |
3,718 |
24,153 |
+670 |
Nov14 |
140414 |
900.00 |
906.75 |
897.50 |
901.25 |
+3.50 |
1,530 |
20,097 |
-236 |
Dec14 |
140414 |
894.75 |
905.00 |
892.25 |
899.00 |
+3.00 |
12,238 |
73,644 |
+996 |
Jan15 |
140414 |
895.50 |
901.00 |
890.00 |
896.25 |
+3.00 |
820 |
12,733 |
+237 |
Total Volume and Open Interest |
219,597 |
444,642 |
-12,252 |
Ethanol(CBOT) |
Apr14 |
140403 |
3.000 |
3.000 |
2.700 |
2.700 |
-0.500 |
81 |
93 |
-43 |
May14 |
140414 |
2.390 |
2.390 |
2.322 |
2.342 |
-0.043 |
166 |
1,106 |
-34 |
Jun14 |
140414 |
2.215 |
2.218 |
2.178 |
2.197 |
-0.030 |
221 |
1,202 |
-13 |
Jul14 |
140414 |
2.128 |
2.138 |
2.120 |
2.132 |
-0.016 |
167 |
953 |
-7 |
Aug14 |
140414 |
2.075 |
2.081 |
2.071 |
2.076 |
-0.004 |
117 |
958 |
+10 |
Sep14 |
140414 |
2.025 |
2.035 |
2.023 |
2.030 |
unch |
110 |
613 |
+31 |
Oct14 |
140414 |
1.975 |
1.994 |
1.975 |
1.992 |
+0.009 |
104 |
490 |
-22 |
Nov14 |
140414 |
1.931 |
1.948 |
1.926 |
1.944 |
+0.011 |
128 |
333 |
+24 |
Total Volume and Open Interest |
1,231 |
6,396 |
-3 |
WTI Crude Oil(ICE) |
May14 |
140414 |
103.81 |
104.54 |
103.34 |
104.05 |
+0.31 |
28,820 |
56,583 |
-3,923 |
Jun14 |
140414 |
102.69 |
103.45 |
102.38 |
103.21 |
+0.59 |
27,232 |
111,607 |
-744 |
Jul14 |
140414 |
102.10 |
102.36 |
101.36 |
102.30 |
+0.74 |
13,786 |
34,964 |
+1,751 |
Aug14 |
140414 |
101.07 |
101.30 |
100.50 |
101.30 |
+0.79 |
4,212 |
19,795 |
-99 |
Sep14 |
140414 |
100.21 |
100.25 |
99.24 |
100.25 |
+0.76 |
4,107 |
30,015 |
+0 |
Oct14 |
140414 |
99.19 |
99.19 |
98.66 |
99.19 |
+0.71 |
1,457 |
11,696 |
+28 |
Nov14 |
140414 |
98.09 |
98.18 |
98.09 |
98.18 |
+0.67 |
671 |
11,919 |
+88 |
Dec14 |
140414 |
96.64 |
97.25 |
96.49 |
97.22 |
+0.63 |
6,995 |
94,979 |
+584 |
Jan15 |
140414 |
96.01 |
96.24 |
95.97 |
96.24 |
+0.60 |
437 |
8,713 |
-116 |
Feb15 |
140414 |
95.29 |
95.29 |
95.29 |
95.29 |
+0.58 |
151 |
2,996 |
+13 |
Mar15 |
140414 |
94.43 |
94.43 |
94.43 |
94.43 |
+0.56 |
369 |
9,183 |
+17 |
Apr15 |
140414 |
93.65 |
93.65 |
93.65 |
93.65 |
+0.55 |
263 |
776 |
+69 |
May15 |
140414 |
93.00 |
93.00 |
93.00 |
93.00 |
+0.55 |
135 |
1,074 |
+72 |
Jun15 |
140414 |
91.76 |
92.39 |
91.76 |
92.39 |
+0.54 |
948 |
27,591 |
+263 |
Jul15 |
140414 |
91.68 |
91.68 |
91.68 |
91.68 |
+0.54 |
6 |
1,270 |
+6 |
Aug15 |
140414 |
91.01 |
91.01 |
91.01 |
91.01 |
+0.52 |
1 |
944 |
-1 |
Total Volume and Open Interest |
92,475 |
557,967 |
-1,406 |
US Dollar Index(ICE) |
Jun14 |
140414 |
79.630 |
79.905 |
79.620 |
79.805 |
+0.283 |
22,540 |
51,937 |
+566 |
Sep14 |
140414 |
79.835 |
79.985 |
79.825 |
79.950 |
+0.287 |
138 |
973 |
+36 |
Dec14 |
140414 |
80.110 |
80.110 |
80.045 |
80.090 |
+0.287 |
20 |
157 |
-3 |
Total Volume and Open Interest |
22,698 |
53,085 |
+599 |
Australian Dollar(CME) |
Jun14 |
140414 |
93.53 |
93.85 |
93.36 |
93.74 |
+0.17 |
88,791 |
97,643 |
-270 |
Sep14 |
140414 |
92.83 |
93.21 |
92.83 |
93.15 |
+0.17 |
218 |
384 |
+17 |
Dec14 |
140414 |
92.46 |
92.56 |
92.39 |
92.56 |
+0.17 |
3 |
13 |
+3 |
Total Volume and Open Interest |
89,012 |
98,042 |
-250 |
British Pound(CME) |
Jun14 |
140414 |
167.29 |
167.38 |
166.89 |
167.19 |
-0.19 |
68,371 |
228,472 |
-158 |
Sep14 |
140414 |
166.99 |
167.26 |
166.76 |
167.07 |
-0.19 |
340 |
495 |
+8 |
Dec14 |
140414 |
166.93 |
167.12 |
166.93 |
166.93 |
-0.19 |
11 |
79 |
+0 |
Total Volume and Open Interest |
68,734 |
229,068 |
-138 |
Canadian Dollar(CME) |
Jun14 |
140414 |
91.00 |
91.24 |
90.84 |
91.08 |
+0.01 |
50,227 |
112,879 |
-1,133 |
Sep14 |
140414 |
90.77 |
90.96 |
90.65 |
90.88 |
+0.01 |
166 |
4,373 |
-15 |
Dec14 |
140414 |
90.66 |
90.74 |
90.66 |
90.68 |
+0.01 |
27 |
2,085 |
+13 |
Mar15 |
140414 |
90.50 |
90.50 |
90.47 |
90.48 |
+0.01 |
0 |
434 |
+0 |
Total Volume and Open Interest |
50,420 |
119,981 |
-1,135 |
Japanese Yen(CME) |
Jun14 |
140414 |
98.45 |
98.64 |
98.06 |
98.35 |
-0.13 |
158,441 |
170,054 |
-3,573 |
Sep14 |
140414 |
98.51 |
98.65 |
98.14 |
98.40 |
-0.13 |
198 |
776 |
+118 |
Dec14 |
140414 |
98.30 |
98.60 |
98.20 |
98.47 |
-0.13 |
0 |
79 |
+0 |
Total Volume and Open Interest |
158,641 |
170,966 |
-3,456 |
Swiss Franc(CME) |
Jun14 |
140414 |
114.10 |
114.31 |
113.62 |
113.73 |
-0.58 |
24,348 |
45,624 |
+463 |
Sep14 |
140414 |
114.18 |
114.40 |
113.82 |
113.82 |
-0.58 |
74 |
252 |
+7 |
Dec14 |
140414 |
113.94 |
114.51 |
113.94 |
113.94 |
-0.57 |
0 |
142 |
+0 |
Total Volume and Open Interest |
24,424 |
46,021 |
+469 |
EuroFX(CME) |
Jun14 |
140414 |
138.56 |
138.62 |
138.06 |
138.19 |
-0.66 |
137,083 |
258,163 |
+3,281 |
Sep14 |
140414 |
138.55 |
138.83 |
138.05 |
138.17 |
-0.66 |
247 |
7,991 |
+63 |
Dec14 |
140414 |
138.13 |
138.83 |
138.11 |
138.17 |
-0.66 |
6 |
330 |
-4 |
Total Volume and Open Interest |
137,346 |
266,737 |
+3,343 |
Mexican Peso(CME) |
Apr14 |
140414 |
766.00 |
766.00 |
766.00 |
766.00 |
+0.50 |
39 |
115 |
+0 |
May14 |
140414 |
765.00 |
765.00 |
763.50 |
765.00 |
+1.50 |
|
|
|
Total Volume and Open Interest |
39,370 |
131,995 |
+1,092 |
Brazilian Real(CME) |
May14 |
140414 |
448.90 |
451.20 |
447.90 |
449.85 |
+1.05 |
482 |
777 |
-79 |
Jun14 |
140414 |
445.70 |
447.30 |
444.65 |
446.25 |
+1.10 |
523 |
14,750 |
-131 |
Jul14 |
140414 |
442.50 |
443.55 |
441.05 |
442.50 |
+0.85 |
0 |
200 |
+0 |
Aug14 |
140414 |
438.80 |
438.80 |
437.85 |
438.80 |
+0.95 |
|
|
|
Total Volume and Open Interest |
1,005 |
22,240 |
-210 |
30-Year T-Bonds(CBOT) |
Jun14 |
140414 |
134~250 |
135~020 |
134~090 |
134~160 |
-0~090 |
440,760 |
727,903 |
+15,787 |
Sep14 |
140414 |
134~020 |
134~020 |
133~180 |
133~220 |
-0~090 |
56 |
161 |
+25 |
Dec14 |
140414 |
133~220 |
133~220 |
133~220 |
133~220 |
-0~090 |
|
|
|
Total Volume and Open Interest |
440,816 |
728,064 |
+15,812 |
10-Year T-Notes(CBOT) |
Jun14 |
140414 |
124~265 |
125~025 |
124~145 |
124~190 |
-0~065 |
1,752,487 |
2,524,997 |
-36,067 |
Sep14 |
140414 |
123~315 |
124~000 |
123~185 |
123~215 |
-0~060 |
439 |
1,677 |
+236 |
Dec14 |
140414 |
123~210 |
123~210 |
123~210 |
123~210 |
-0~060 |
|
|
|
Total Volume and Open Interest |
1,752,926 |
2,526,674 |
-35,831 |
5-Year T-Notes(CBOT) |
Jun14 |
140414 |
119~252 |
120~024 |
119~170 |
119~194 |
-0~054 |
988,457 |
2,065,669 |
+686 |
Sep14 |
140414 |
119~072 |
119~072 |
118~254 |
118~256 |
-0~056 |
28 |
2,252 |
+26 |
Dec14 |
140414 |
118~256 |
118~256 |
118~256 |
118~256 |
-0~056 |
|
|
|
Total Volume and Open Interest |
988,485 |
2,067,921 |
+712 |
2 Year T-Notes(CBOT) |
Jun14 |
140414 |
109~310 |
110~000 |
109~296 |
109~306 |
-0~004 |
280,634 |
1,070,603 |
+6,573 |
Sep14 |
140414 |
109~216 |
109~216 |
109~216 |
109~216 |
-0~006 |
1,219 |
2,816 |
+837 |
Dec14 |
140414 |
109~216 |
109~216 |
109~216 |
109~216 |
-0~006 |
|
|
|
Total Volume and Open Interest |
281,853 |
1,073,419 |
+7,410 |
Eurodollars(CME) |
Jun14 |
140414 |
99.770 |
99.775 |
99.765 |
99.770 |
unch |
100,245 |
752,222 |
-439 |
Sep14 |
140414 |
99.760 |
99.765 |
99.750 |
99.755 |
unch |
120,423 |
705,914 |
-8,425 |
Dec14 |
140414 |
99.725 |
99.730 |
99.715 |
99.720 |
unch |
184,019 |
837,164 |
-124 |
Mar15 |
140414 |
99.635 |
99.650 |
99.620 |
99.630 |
-0.005 |
279,555 |
1,025,521 |
+20,457 |
Jun15 |
140414 |
99.470 |
99.490 |
99.445 |
99.465 |
-0.010 |
351,094 |
1,022,157 |
+21,908 |
Sep15 |
140414 |
99.265 |
99.290 |
99.235 |
99.250 |
-0.020 |
350,738 |
957,341 |
-2,158 |
Dec15 |
140414 |
99.015 |
99.055 |
98.980 |
98.995 |
-0.030 |
472,003 |
1,216,973 |
-1,313 |
Mar16 |
140414 |
98.745 |
98.790 |
98.700 |
98.715 |
-0.040 |
409,002 |
858,981 |
+10,895 |
Jun16 |
140414 |
98.465 |
98.515 |
98.410 |
98.430 |
-0.040 |
482,805 |
797,607 |
+9,104 |
Sep16 |
140414 |
98.195 |
98.240 |
98.130 |
98.150 |
-0.045 |
327,302 |
444,556 |
-962 |
Dec16 |
140414 |
97.935 |
97.980 |
97.865 |
97.890 |
-0.045 |
407,499 |
608,326 |
+18,961 |
Mar17 |
140414 |
97.710 |
97.755 |
97.645 |
97.665 |
-0.045 |
221,434 |
417,221 |
+4,365 |
Jun17 |
140414 |
97.495 |
97.540 |
97.430 |
97.450 |
-0.040 |
139,292 |
248,168 |
-5,276 |
Sep17 |
140414 |
97.300 |
97.345 |
97.235 |
97.260 |
-0.035 |
82,099 |
181,599 |
-2,038 |
Dec17 |
140414 |
97.105 |
97.150 |
97.045 |
97.070 |
-0.035 |
92,149 |
209,031 |
+6,438 |
Mar18 |
140414 |
96.945 |
96.980 |
96.880 |
96.905 |
-0.030 |
63,195 |
127,151 |
+2,105 |
Jun18 |
140414 |
96.775 |
96.815 |
96.715 |
96.745 |
-0.025 |
40,151 |
118,318 |
-3,044 |
Sep18 |
140414 |
96.635 |
96.665 |
96.575 |
96.600 |
-0.025 |
25,142 |
52,018 |
-419 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140414 |
146~24 |
147~02 |
146~06 |
146~17 |
-0~07 |
110,104 |
488,036 |
+6,277 |
Sep14 |
140414 |
145~08 |
145~15 |
145~08 |
145~08 |
-0~07 |
|
|
|
Dec14 |
140414 |
145~08 |
145~15 |
145~08 |
145~08 |
-0~07 |
|
|
|
Total Volume and Open Interest |
110,104 |
488,036 |
+6,277 |
30 Day Federal Funds(CBOT) |
Apr14 |
140414 |
99.920 |
99.920 |
99.918 |
99.920 |
unch |
821 |
26,156 |
+101 |
May14 |
140414 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
23 |
20,259 |
-13 |
Jun14 |
140414 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
109 |
25,807 |
-65 |
Jul14 |
140414 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
391 |
22,796 |
+190 |
Aug14 |
140414 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
132 |
17,164 |
-17 |
Sep14 |
140414 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
1,166 |
17,024 |
+1,032 |
Total Volume and Open Interest |
36,068 |
313,977 |
+2,069 |
3-Mth Euro-Yen(CME) |
Jun14 |
140414 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140414 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140414 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140414 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140414 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140414 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140414 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140414 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140414 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140414 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140414 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140414 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140414 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140414 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140414 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140414 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140414 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140414 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140414 |
145.00 |
145.08 |
144.99 |
145.04 |
+0.03 |
3,971 |
19,992 |
+2,304 |
Sep14 |
140414 |
144.51 |
144.51 |
144.51 |
144.51 |
+0.03 |
0 |
4 |
+0 |
Dec14 |
140414 |
143.94 |
143.94 |
143.94 |
143.94 |
+0.03 |
|
|
|
Total Volume and Open Interest |
3,971 |
19,996 |
+2,304 |
Euro-Bund(EUREX) |
Jun14 |
140414 |
144.28 |
144.28 |
143.82 |
143.88 |
-0.20 |
695,347 |
1,106,329 |
+32,574 |
Sep14 |
140414 |
142.75 |
142.75 |
142.70 |
142.70 |
-0.21 |
23 |
373 |
+14 |
Dec14 |
140414 |
141.28 |
141.28 |
141.28 |
141.28 |
-0.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
695,370 |
1,106,704 |
+32,588 |
Euro-Bobl(EUREX) |
Jun14 |
140414 |
125.70 |
125.71 |
125.53 |
125.55 |
-0.07 |
431,202 |
951,078 |
-8,168 |
Sep14 |
140414 |
126.01 |
126.01 |
126.01 |
126.01 |
-0.07 |
0 |
6 |
+0 |
Dec14 |
140414 |
126.01 |
126.01 |
126.01 |
126.01 |
-0.07 |
|
|
|
Total Volume and Open Interest |
431,202 |
951,084 |
-8,168 |
3-Mth Euribor(EUREX) |
Jun14 |
140414 |
99.710 |
99.715 |
99.710 |
99.715 |
+0.010 |
0 |
1,609 |
+0 |
Sep14 |
140414 |
99.740 |
99.740 |
99.735 |
99.740 |
+0.015 |
0 |
4,397 |
+0 |
Dec14 |
140414 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.010 |
0 |
2,529 |
+0 |
Total Volume and Open Interest |
287 |
30,258 |
+20 |
Long Gilt(LIFFE) |
Jun14 |
140414 |
110~25 |
110~28 |
110~16 |
110~17 |
-0~06 |
158,214 |
360,080 |
+1,339 |
Sep14 |
140414 |
109~22 |
109~22 |
109~22 |
109~22 |
-0~07 |
|
|
|
Total Volume and Open Interest |
158,214 |
360,080 |
+1,339 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140414 |
99.46 |
99.47 |
99.46 |
99.46 |
-0.01 |
26,413 |
399,514 |
+1,470 |
Sep14 |
140414 |
99.43 |
99.43 |
99.42 |
99.42 |
-0.01 |
84,760 |
457,847 |
+713 |
Dec14 |
140414 |
99.31 |
99.32 |
99.30 |
99.30 |
unch |
143,977 |
376,737 |
-534 |
Mar15 |
140414 |
99.13 |
99.15 |
99.12 |
99.12 |
-0.01 |
101,780 |
336,698 |
+1,873 |
Jun15 |
140414 |
98.93 |
98.95 |
98.90 |
98.91 |
-0.02 |
139,916 |
339,959 |
+462 |
Sep15 |
140414 |
98.72 |
98.73 |
98.69 |
98.70 |
-0.01 |
107,238 |
278,488 |
+4,281 |
Total Volume and Open Interest |
958,921 |
3,367,549 |
+7,920 |
3-Mth Euribor(LIFFE) |
Jun14 |
140414 |
99.705 |
99.720 |
99.705 |
99.715 |
+0.010 |
46,100 |
531,996 |
-12,480 |
Sep14 |
140414 |
99.730 |
99.745 |
99.730 |
99.740 |
+0.015 |
43,481 |
425,817 |
-2,664 |
Dec14 |
140414 |
99.720 |
99.740 |
99.715 |
99.730 |
+0.010 |
35,794 |
388,384 |
-657 |
Total Volume and Open Interest |
450,101 |
3,628,883 |
-8,587 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140414 |
97.35 |
97.36 |
97.34 |
97.35 |
-0.01 |
20,958 |
170,140 |
+2,915 |
Sep14 |
140414 |
97.32 |
97.33 |
97.31 |
97.33 |
+0.01 |
21,901 |
203,101 |
+5,620 |
Dec14 |
140414 |
97.24 |
97.26 |
97.23 |
97.25 |
+0.01 |
40,063 |
169,745 |
+4,150 |
Mar15 |
140414 |
97.12 |
97.15 |
97.11 |
97.15 |
+0.03 |
37,055 |
132,635 |
+11,354 |
Jun15 |
140414 |
96.98 |
97.02 |
96.97 |
97.01 |
+0.03 |
16,961 |
92,778 |
+1,894 |
Sep15 |
140414 |
96.81 |
96.87 |
96.80 |
96.85 |
+0.04 |
13,906 |
64,928 |
+4,864 |
Dec15 |
140414 |
96.66 |
96.74 |
96.66 |
96.72 |
+0.05 |
5,073 |
37,923 |
+3,417 |
Mar16 |
140414 |
96.53 |
96.62 |
96.53 |
96.59 |
+0.05 |
2,446 |
17,331 |
+1,308 |
Jun16 |
140414 |
96.41 |
96.47 |
96.41 |
96.47 |
+0.06 |
92 |
3,123 |
+14 |
Sep16 |
140414 |
96.36 |
96.36 |
96.36 |
96.36 |
+0.07 |
75 |
711 |
+0 |
Total Volume and Open Interest |
158,530 |
892,928 |
+35,536 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140414 |
95.98 |
96.04 |
95.96 |
96.03 |
+0.05 |
91,238 |
574,601 |
+17,991 |
Sep14 |
140414 |
96.03 |
96.03 |
96.03 |
96.03 |
+0.05 |
|
|
|
Total Volume and Open Interest |
91,238 |
574,601 |
+17,991 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140414 |
96.98 |
97.03 |
96.96 |
97.02 |
+0.04 |
286,142 |
665,574 |
+67,343 |
Sep14 |
140414 |
97.02 |
97.02 |
97.02 |
97.02 |
+0.04 |
|
|
|
Total Volume and Open Interest |
286,142 |
665,574 |
+67,343 |
Gold(CMX) |
Apr14 |
140414 |
1320.1 |
1330.0 |
1320.1 |
1327.2 |
+8.5 |
127 |
841 |
-6 |
Jun14 |
140414 |
1321.0 |
1331.4 |
1318.7 |
1327.5 |
+8.5 |
126,709 |
231,513 |
+2,149 |
Aug14 |
140414 |
1320.9 |
1331.0 |
1320.6 |
1327.7 |
+8.5 |
3,043 |
35,104 |
+1,175 |
Oct14 |
140414 |
1324.0 |
1330.9 |
1324.0 |
1328.1 |
+8.5 |
1,279 |
8,492 |
-172 |
Dec14 |
140414 |
1325.0 |
1331.5 |
1320.5 |
1328.5 |
+8.5 |
1,621 |
26,759 |
+220 |
Feb15 |
140414 |
1322.5 |
1329.0 |
1322.5 |
1329.0 |
+8.5 |
265 |
4,337 |
+147 |
Apr15 |
140414 |
1326.5 |
1329.6 |
1326.5 |
1329.6 |
+8.6 |
795 |
6,496 |
+696 |
Jun15 |
140414 |
1330.9 |
1330.9 |
1330.1 |
1330.1 |
+8.5 |
35 |
9,924 |
-1 |
Aug15 |
140414 |
1331.0 |
1331.0 |
1331.0 |
1331.0 |
+8.5 |
75 |
6,438 |
-25 |
Oct15 |
140414 |
1332.1 |
1332.1 |
1332.1 |
1332.1 |
+8.5 |
0 |
430 |
+0 |
Dec15 |
140414 |
1333.4 |
1333.4 |
1333.4 |
1333.4 |
+8.5 |
125 |
11,557 |
-26 |
Feb16 |
140414 |
1335.1 |
1335.1 |
1335.1 |
1335.1 |
+8.5 |
0 |
500 |
+0 |
Total Volume and Open Interest |
134,677 |
368,378 |
+4,195 |
Silver(CMX) |
May14 |
140414 |
2003.5 |
2014.0 |
1972.0 |
2001.0 |
+6.4 |
59,959 |
72,819 |
-6,216 |
Jul14 |
140414 |
2006.5 |
2016.5 |
1975.5 |
2004.3 |
+6.4 |
16,023 |
46,019 |
+4,083 |
Sep14 |
140414 |
2014.5 |
2014.5 |
1987.5 |
2007.5 |
+6.4 |
2,244 |
7,906 |
+876 |
Dec14 |
140414 |
2015.0 |
2018.5 |
1983.0 |
2011.5 |
+6.4 |
2,023 |
16,299 |
+545 |
Mar15 |
140414 |
2020.0 |
2020.0 |
2014.7 |
2014.7 |
+6.5 |
65 |
2,496 |
+61 |
May15 |
140414 |
2016.9 |
2016.9 |
2016.9 |
2016.9 |
+6.5 |
67 |
1,391 |
+7 |
Jul15 |
140414 |
2019.4 |
2019.4 |
2019.4 |
2019.4 |
+6.5 |
50 |
2,749 |
-50 |
Total Volume and Open Interest |
81,610 |
162,203 |
-785 |
Platinum(NYMEX) |
Apr14 |
140414 |
1468.3 |
1468.3 |
1466.1 |
1466.8 |
+5.2 |
5 |
178 |
-1 |
Jul14 |
140414 |
1461.5 |
1471.5 |
1459.5 |
1467.4 |
+4.8 |
9,868 |
65,645 |
+47 |
Oct14 |
140414 |
1467.8 |
1470.2 |
1466.4 |
1468.7 |
+4.5 |
35 |
1,331 |
+20 |
Jan15 |
140414 |
1470.4 |
1470.4 |
1470.4 |
1470.4 |
+4.5 |
0 |
57 |
+0 |
Total Volume and Open Interest |
9,911 |
67,244 |
+66 |
Palladium(NYMEX) |
Jun14 |
140414 |
809.00 |
817.00 |
807.10 |
811.50 |
+4.70 |
5,161 |
38,512 |
+115 |
Sep14 |
140414 |
808.90 |
815.80 |
808.90 |
811.75 |
+4.35 |
151 |
2,709 |
+122 |
Dec14 |
140414 |
812.15 |
812.15 |
812.15 |
812.15 |
+4.15 |
50 |
203 |
-33 |
Total Volume and Open Interest |
5,362 |
41,426 |
+204 |
Copper(CMX) |
May14 |
140414 |
304.10 |
306.15 |
303.00 |
304.75 |
+0.60 |
48,536 |
66,543 |
-4,355 |
Jul14 |
140414 |
302.80 |
304.65 |
302.00 |
303.65 |
+0.45 |
20,421 |
61,484 |
+7,453 |
Sep14 |
140414 |
303.50 |
304.70 |
302.55 |
303.65 |
+0.25 |
3,876 |
19,401 |
+1,252 |
Dec14 |
140414 |
303.25 |
304.60 |
302.90 |
303.85 |
+0.05 |
476 |
5,367 |
-46 |
Mar15 |
140414 |
304.00 |
304.00 |
304.00 |
304.00 |
+0.05 |
7 |
963 |
+3 |
Total Volume and Open Interest |
74,054 |
159,990 |
+4,284 |
DJIA Index(CBOT) |
Jun14 |
140414 |
15941 |
16100 |
15920 |
16096 |
+115 |
1,428 |
5,318 |
+993 |
Sep14 |
140414 |
16024 |
16024 |
15909 |
16024 |
+115 |
0 |
1 |
+0 |
Dec14 |
140414 |
15949 |
15949 |
15834 |
15949 |
+115 |
|
|
|
Mar15 |
140414 |
15870 |
15870 |
15755 |
15870 |
+115 |
|
|
|
Total Volume and Open Interest |
1,428 |
5,319 |
+993 |
E-mini DJIA Index(CBOT) |
Jun14 |
140414 |
15947 |
16113 |
15881 |
16096 |
+115 |
210,431 |
114,715 |
-2,512 |
Sep14 |
140414 |
15889 |
16035 |
15889 |
16024 |
+115 |
4 |
105 |
+2 |
Dec14 |
140414 |
15945 |
15949 |
15945 |
15949 |
+115 |
1 |
10 |
+0 |
Mar15 |
140414 |
15870 |
15870 |
15870 |
15870 |
+115 |
|
|
|
Total Volume and Open Interest |
210,436 |
114,830 |
-2,510 |
S & P 500(CME) |
Jun14 |
140414 |
1806.30 |
1828.00 |
1803.60 |
1824.50 |
+12.80 |
12,208 |
121,091 |
+278 |
Sep14 |
140414 |
1813.70 |
1820.30 |
1801.30 |
1817.10 |
+12.80 |
945 |
1,842 |
-607 |
Dec14 |
140414 |
1809.50 |
1812.80 |
1793.80 |
1809.50 |
+12.70 |
217 |
471 |
-12 |
Mar15 |
140414 |
1802.30 |
1805.60 |
1786.60 |
1802.30 |
+12.70 |
0 |
393 |
+0 |
Total Volume and Open Interest |
13,370 |
123,797 |
-341 |
S & P 500 E-Mini(Globex) |
Jun14 |
140414 |
1806.00 |
1828.00 |
1803.25 |
1824.50 |
+12.75 |
2,378,458 |
2,782,527 |
+42,483 |
Sep14 |
140414 |
1799.00 |
1820.75 |
1796.25 |
1817.00 |
+12.75 |
3,165 |
7,824 |
+985 |
Total Volume and Open Interest |
2,382,628 |
2,792,572 |
+44,432 |
NASDAQ 100(CME) |
Jun14 |
140414 |
3431.50 |
3485.00 |
3426.30 |
3470.30 |
+26.30 |
1,054 |
15,700 |
+432 |
Sep14 |
140414 |
3463.30 |
3463.30 |
3437.00 |
3463.30 |
+26.30 |
|
|
|
Dec14 |
140414 |
3457.00 |
3457.00 |
3430.80 |
3457.00 |
+26.20 |
|
|
|
Total Volume and Open Interest |
1,054 |
15,700 |
+432 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140414 |
3435.80 |
3485.00 |
3425.30 |
3470.30 |
+26.30 |
528,139 |
365,831 |
+4,992 |
Sep14 |
140414 |
3420.80 |
3475.50 |
3418.80 |
3463.30 |
+26.30 |
41 |
153 |
+2 |
Total Volume and Open Interest |
528,181 |
366,027 |
+4,993 |
S & P Midcap 400(CME) |
Jun14 |
140414 |
1323.00 |
1323.00 |
1321.00 |
1321.00 |
+5.20 |
384 |
1,309 |
+384 |
Sep14 |
140414 |
1319.00 |
1319.00 |
1313.80 |
1319.00 |
+5.20 |
|
|
|
Dec14 |
140414 |
1315.90 |
1315.90 |
1310.70 |
1315.90 |
+5.20 |
|
|
|
Total Volume and Open Interest |
384 |
1,309 |
+384 |
Volatility Index(CBOE) |
Apr14 |
140414 |
17.00 |
17.27 |
15.95 |
16.20 |
-0.65 |
103,787 |
95,105 |
-7,776 |
May14 |
140414 |
16.70 |
17.10 |
16.35 |
16.65 |
unch |
90,725 |
128,529 |
+12,562 |
Jun14 |
140414 |
16.87 |
17.06 |
16.50 |
16.85 |
unch |
35,756 |
48,996 |
+4,582 |
Jul14 |
140414 |
17.19 |
17.38 |
16.90 |
17.25 |
+0.05 |
20,271 |
37,252 |
+815 |
Total Volume and Open Interest |
269,888 |
372,953 |
+12,355 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140414 |
13935 |
14185 |
13860 |
14135 |
+200 |
25,957 |
64,536 |
+1,050 |
Sep14 |
140414 |
13970 |
14210 |
13970 |
14210 |
+200 |
0 |
53 |
+0 |
Total Volume and Open Interest |
25,957 |
64,589 |
+1,050 |
Nikkei 225(SGX) |
Jun14 |
140414 |
14045 |
14085 |
13840 |
13930 |
-95 |
109,801 |
263,546 |
+7,209 |
Sep14 |
140414 |
13900 |
13920 |
13900 |
13920 |
-100 |
17 |
8,599 |
+14 |
Dec14 |
140414 |
13880 |
13880 |
13845 |
13845 |
-95 |
0 |
27,421 |
+0 |
Total Volume and Open Interest |
116,997 |
332,218 |
+9,395 |
CAC 40(EURONEXT) |
Apr14 |
140414 |
4338.0 |
4388.0 |
4319.5 |
4385.5 |
+20.5 |
164,401 |
278,326 |
-18,826 |
May14 |
140414 |
4277.5 |
4327.5 |
4259.5 |
4325.0 |
+20.5 |
31,269 |
4,768 |
+2,953 |
Jun14 |
140414 |
4248.0 |
4293.5 |
4227.5 |
4291.5 |
+20.5 |
464 |
27,084 |
+438 |
Total Volume and Open Interest |
196,134 |
310,186 |
-15,435 |
Hang Seng Index(HKFE) |
Apr14 |
140414 |
22995 |
23115 |
22880 |
23075 |
+80 |
95,513 |
95,882 |
-1,456 |
May14 |
140414 |
22788 |
22906 |
22690 |
22884 |
+83 |
2,359 |
4,376 |
+734 |
Jun14 |
140414 |
22610 |
22731 |
22522 |
22703 |
+80 |
3,444 |
8,777 |
+1,341 |
Total Volume and Open Interest |
101,519 |
111,811 |
+644 |
DAX(EUREX) |
Jun14 |
140414 |
9275.0 |
9363.5 |
9212.5 |
9349.0 |
+25.5 |
145,988 |
131,171 |
-580 |
Sep14 |
140414 |
9280.0 |
9370.0 |
9225.0 |
9357.5 |
+25.5 |
783 |
1,718 |
+27 |
Dec14 |
140414 |
9264.5 |
9366.0 |
9250.0 |
9366.0 |
+24.5 |
33 |
115 |
+31 |
Total Volume and Open Interest |
146,804 |
133,004 |
-522 |
FT-SE 100(EURONEXT) |
Jun14 |
140414 |
6472.50 |
6532.00 |
6453.00 |
6522.50 |
+14.50 |
113,579 |
545,487 |
-3,724 |
Sep14 |
140414 |
6474.00 |
6474.00 |
6474.00 |
6474.00 |
+14.00 |
2 |
391 |
+0 |
Dec14 |
140414 |
6448.00 |
6448.00 |
6448.00 |
6448.00 |
+14.00 |
0 |
135 |
+0 |
Total Volume and Open Interest |
113,581 |
546,013 |
-3,724 |
SPI 200(SFE) |
Jun14 |
140414 |
5421.0 |
5435.0 |
5337.0 |
5345.0 |
-75.0 |
25,186 |
233,575 |
+5,196 |
Sep14 |
140414 |
5354.0 |
5355.0 |
5301.0 |
5301.0 |
-76.0 |
55 |
2,195 |
+53 |
Dec14 |
140414 |
5301.0 |
5301.0 |
5301.0 |
5301.0 |
-76.0 |
28 |
2,055 |
+28 |
Total Volume and Open Interest |
25,454 |
242,592 |
+5,310 |
FTSE MIB(ISE) |
Jun14 |
140414 |
20825.00 |
21065.00 |
20640.00 |
21020.00 |
+55.00 |
35,417 |
62,990 |
-1,008 |
Sep14 |
140414 |
20845.00 |
20990.00 |
20600.00 |
20960.00 |
+52.00 |
116 |
388 |
+9 |
Dec14 |
140414 |
20813.00 |
20813.00 |
20813.00 |
20813.00 |
+52.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
35,533 |
63,379 |
-999 |
KOSPI 200(KFE) |
Jun14 |
140414 |
260.65 |
262.25 |
260.00 |
261.60 |
+0.80 |
184,268 |
112,839 |
-605 |
Sep14 |
140414 |
261.85 |
263.70 |
261.30 |
263.20 |
+0.70 |
114 |
2,072 |
+41 |
Dec14 |
140414 |
264.90 |
264.90 |
264.90 |
264.90 |
+0.80 |
0 |
458 |
+7 |
Total Volume and Open Interest |
184,382 |
115,613 |
-527 |
GSCI(CME) |
Apr14 |
140414 |
656.00 |
659.95 |
655.80 |
659.95 |
+6.45 |
1,757 |
1,721 |
-1,556 |
May14 |
140414 |
654.80 |
658.80 |
654.80 |
658.80 |
+6.80 |
2,199 |
7,702 |
+1,780 |
Jun14 |
140414 |
655.30 |
655.30 |
648.60 |
655.30 |
+6.60 |
|
|
|
Total Volume and Open Interest |
3,956 |
9,423 |
+224 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|