|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 17, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140417 |
1518.00 |
1531.75 |
1504.00 |
1514.00 |
-4.75 |
95,184 |
141,369 |
-10,403 |
Jul14 |
140417 |
1507.25 |
1521.00 |
1492.50 |
1502.25 |
-6.50 |
102,873 |
260,327 |
+14,010 |
Aug14 |
140417 |
1421.25 |
1434.00 |
1412.00 |
1420.50 |
-3.50 |
5,754 |
18,136 |
+971 |
Sep14 |
140417 |
1300.00 |
1310.25 |
1295.00 |
1298.25 |
-1.50 |
2,218 |
9,443 |
+240 |
Nov14 |
140417 |
1235.50 |
1244.50 |
1234.50 |
1239.25 |
+2.00 |
31,960 |
192,621 |
+2,243 |
Jan15 |
140417 |
1239.25 |
1249.25 |
1239.25 |
1244.25 |
+2.00 |
1,168 |
20,645 |
+234 |
Mar15 |
140417 |
1243.25 |
1253.00 |
1243.25 |
1248.00 |
+2.00 |
916 |
7,224 |
+152 |
May15 |
140417 |
1256.00 |
1256.25 |
1248.00 |
1251.25 |
+1.50 |
457 |
4,726 |
+51 |
Jul15 |
140417 |
1255.00 |
1259.75 |
1251.75 |
1255.75 |
+1.00 |
708 |
6,010 |
+207 |
Aug15 |
140417 |
1232.75 |
1232.75 |
1231.50 |
1232.75 |
+1.25 |
0 |
16 |
+0 |
Sep15 |
140417 |
1204.75 |
1204.75 |
1203.50 |
1204.75 |
+1.25 |
0 |
10 |
+0 |
Nov15 |
140417 |
1196.00 |
1203.50 |
1193.25 |
1199.75 |
+1.00 |
397 |
9,113 |
+125 |
Jan16 |
140417 |
1199.25 |
1201.00 |
1199.25 |
1201.00 |
+1.00 |
5 |
25 |
-3 |
Mar16 |
140417 |
1197.75 |
1197.75 |
1196.75 |
1197.75 |
+1.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
241,654 |
669,796 |
+7,829 |
Soybean Meal(CBOT) |
May14 |
140417 |
490.50 |
495.90 |
484.60 |
488.30 |
-2.70 |
43,459 |
75,835 |
-3,936 |
Jul14 |
140417 |
479.20 |
485.00 |
474.70 |
478.00 |
-1.80 |
37,315 |
131,774 |
+6,187 |
Aug14 |
140417 |
448.20 |
453.40 |
444.70 |
447.40 |
-1.40 |
4,360 |
19,372 |
+466 |
Sep14 |
140417 |
422.00 |
423.00 |
416.50 |
418.60 |
+0.30 |
2,004 |
8,326 |
+468 |
Oct14 |
140417 |
387.30 |
391.00 |
386.50 |
388.50 |
+2.00 |
1,427 |
10,532 |
+224 |
Dec14 |
140417 |
383.30 |
388.30 |
382.60 |
386.20 |
+2.60 |
9,346 |
60,943 |
+875 |
Jan15 |
140417 |
385.30 |
386.20 |
382.10 |
385.10 |
+3.00 |
475 |
5,504 |
+48 |
Mar15 |
140417 |
386.80 |
387.30 |
382.70 |
385.70 |
+3.00 |
600 |
6,839 |
+19 |
May15 |
140417 |
387.10 |
387.10 |
382.80 |
385.70 |
+2.90 |
185 |
3,723 |
+63 |
Jul15 |
140417 |
388.30 |
388.30 |
383.90 |
386.80 |
+2.90 |
111 |
3,571 |
+31 |
Total Volume and Open Interest |
99,285 |
327,940 |
+4,445 |
Soybean Oil(CBOT) |
May14 |
140417 |
43.68 |
43.70 |
43.20 |
43.41 |
-0.30 |
40,094 |
78,355 |
-1,832 |
Jul14 |
140417 |
43.87 |
43.94 |
43.44 |
43.66 |
-0.27 |
44,991 |
143,192 |
+4,428 |
Aug14 |
140417 |
43.69 |
43.73 |
43.29 |
43.50 |
-0.23 |
3,459 |
13,884 |
-4 |
Sep14 |
140417 |
43.21 |
43.41 |
43.01 |
43.17 |
-0.24 |
2,879 |
9,963 |
+410 |
Oct14 |
140417 |
42.69 |
42.88 |
42.46 |
42.60 |
-0.26 |
2,299 |
10,493 |
+88 |
Dec14 |
140417 |
42.88 |
42.96 |
42.50 |
42.66 |
-0.29 |
13,094 |
69,311 |
+1,318 |
Jan15 |
140417 |
42.88 |
43.02 |
42.70 |
42.75 |
-0.27 |
370 |
5,539 |
+12 |
Mar15 |
140417 |
42.94 |
43.18 |
42.76 |
42.86 |
-0.32 |
434 |
3,702 |
-39 |
May15 |
140417 |
43.17 |
43.32 |
42.96 |
42.99 |
-0.33 |
112 |
2,335 |
+9 |
Jul15 |
140417 |
43.34 |
43.46 |
43.04 |
43.15 |
-0.31 |
86 |
1,138 |
+7 |
Total Volume and Open Interest |
107,821 |
339,308 |
+4,394 |
Canola(WCE) |
May14 |
140417 |
472.5 |
475.0 |
468.3 |
469.7 |
-3.6 |
8,390 |
40,261 |
-4,155 |
Jul14 |
140417 |
481.5 |
484.9 |
478.0 |
479.3 |
-3.0 |
5,509 |
88,407 |
+571 |
Nov14 |
140417 |
496.3 |
500.1 |
492.8 |
494.1 |
-3.0 |
2,806 |
75,297 |
+671 |
Jan15 |
140417 |
504.5 |
504.6 |
500.5 |
500.9 |
-3.1 |
99 |
15,917 |
-53 |
Mar15 |
140417 |
509.4 |
512.0 |
507.2 |
507.2 |
-3.1 |
317 |
4,913 |
-90 |
Total Volume and Open Interest |
17,338 |
228,263 |
-2,851 |
Corn(CBOT) |
May14 |
140417 |
497.50 |
501.25 |
493.00 |
494.75 |
-2.75 |
134,416 |
262,613 |
-28,432 |
Jul14 |
140417 |
503.50 |
507.00 |
498.75 |
500.50 |
-3.00 |
121,997 |
487,727 |
+14,038 |
Sep14 |
140417 |
500.75 |
503.50 |
496.50 |
498.25 |
-2.50 |
28,435 |
166,478 |
+2,316 |
Dec14 |
140417 |
499.00 |
501.50 |
495.00 |
496.75 |
-2.25 |
45,457 |
379,447 |
+1,562 |
Mar15 |
140417 |
506.50 |
509.00 |
503.00 |
504.50 |
-2.00 |
1,287 |
53,024 |
+74 |
May15 |
140417 |
511.75 |
514.25 |
508.50 |
510.25 |
-1.75 |
492 |
9,611 |
+108 |
Jul15 |
140417 |
516.75 |
518.25 |
512.75 |
514.25 |
-2.00 |
610 |
12,528 |
+210 |
Sep15 |
140417 |
500.00 |
502.00 |
498.75 |
499.25 |
-2.00 |
24 |
1,245 |
+4 |
Dec15 |
140417 |
494.00 |
495.00 |
490.75 |
491.75 |
-2.25 |
1,079 |
36,772 |
+355 |
Mar16 |
140417 |
500.25 |
500.50 |
498.75 |
499.25 |
-1.25 |
20 |
447 |
+5 |
Total Volume and Open Interest |
333,839 |
1,412,403 |
-9,762 |
Wheat(CBOT) |
May14 |
140417 |
687.75 |
701.50 |
686.50 |
691.25 |
+3.25 |
66,093 |
79,884 |
-10,818 |
Jul14 |
140417 |
695.25 |
709.25 |
693.25 |
699.00 |
+3.75 |
66,218 |
175,331 |
+5,624 |
Sep14 |
140417 |
708.25 |
718.00 |
706.25 |
708.25 |
+3.75 |
7,952 |
43,574 |
-629 |
Dec14 |
140417 |
716.00 |
730.00 |
715.00 |
721.00 |
+4.25 |
11,477 |
49,179 |
+462 |
Mar15 |
140417 |
729.75 |
741.75 |
729.00 |
733.50 |
+4.50 |
1,568 |
14,591 |
+329 |
May15 |
140417 |
742.00 |
742.00 |
734.50 |
738.25 |
+3.75 |
148 |
1,400 |
+47 |
Total Volume and Open Interest |
154,155 |
370,600 |
-4,666 |
Wheat(KCBT) |
May14 |
140417 |
754.50 |
772.25 |
752.50 |
758.00 |
+3.50 |
11,543 |
25,751 |
-2,899 |
Jul14 |
140417 |
759.75 |
778.50 |
758.50 |
765.00 |
+4.25 |
16,734 |
74,004 |
+3,075 |
Sep14 |
140417 |
768.00 |
785.00 |
767.75 |
771.50 |
+3.75 |
3,177 |
17,542 |
+252 |
Dec14 |
140417 |
776.00 |
795.00 |
775.50 |
781.00 |
+3.25 |
2,413 |
24,697 |
+255 |
Mar15 |
140417 |
784.25 |
796.50 |
781.75 |
784.00 |
+2.25 |
102 |
2,051 |
+46 |
May15 |
140417 |
782.00 |
789.50 |
775.25 |
775.50 |
+0.25 |
49 |
233 |
+7 |
Total Volume and Open Interest |
34,087 |
145,723 |
+756 |
Wheat(MGE) |
May14 |
140417 |
725.00 |
744.00 |
725.00 |
732.75 |
+6.25 |
3,619 |
13,174 |
-743 |
Jul14 |
140417 |
733.00 |
752.75 |
732.75 |
739.75 |
+4.75 |
4,399 |
30,355 |
+1,634 |
Sep14 |
140417 |
739.75 |
759.00 |
739.75 |
746.00 |
+5.25 |
1,066 |
12,763 |
-179 |
Dec14 |
140417 |
751.25 |
769.75 |
751.25 |
756.75 |
+4.75 |
741 |
12,793 |
+146 |
Mar15 |
140417 |
760.00 |
777.50 |
760.00 |
765.25 |
+4.75 |
122 |
3,842 |
+16 |
Total Volume and Open Interest |
10,040 |
73,472 |
+889 |
Oats(CBOT) |
May14 |
140417 |
405.25 |
414.50 |
401.75 |
404.00 |
-1.00 |
620 |
2,848 |
-100 |
Jul14 |
140417 |
358.00 |
362.00 |
353.00 |
355.75 |
-2.00 |
300 |
3,575 |
+58 |
Sep14 |
140417 |
343.00 |
343.00 |
338.75 |
338.75 |
-1.50 |
1 |
121 |
+0 |
Dec14 |
140417 |
334.00 |
334.00 |
328.00 |
330.00 |
-0.75 |
27 |
1,950 |
+1 |
Total Volume and Open Interest |
948 |
8,563 |
-41 |
Rough Rice(CBOT) |
May14 |
140417 |
15.41 |
15.52 |
15.31 |
15.36 |
-0.03 |
458 |
3,388 |
-151 |
Jul14 |
140417 |
15.50 |
15.57 |
15.43 |
15.45 |
-0.03 |
406 |
3,597 |
+202 |
Sep14 |
140417 |
14.37 |
14.38 |
14.30 |
14.33 |
-0.03 |
31 |
1,299 |
+10 |
Nov14 |
140417 |
14.40 |
14.45 |
14.38 |
14.38 |
-0.01 |
19 |
401 |
+6 |
Total Volume and Open Interest |
914 |
8,686 |
+67 |
Live Cattle(CME) |
Apr14 |
140417 |
145.750 |
145.750 |
143.800 |
144.200 |
-1.550 |
2,661 |
18,891 |
-1,288 |
Jun14 |
140417 |
135.630 |
135.750 |
134.100 |
134.380 |
-1.250 |
14,133 |
179,612 |
-1,012 |
Aug14 |
140417 |
133.485 |
133.650 |
132.300 |
132.825 |
-0.725 |
5,221 |
75,938 |
+84 |
Oct14 |
140417 |
137.750 |
138.150 |
137.000 |
137.380 |
-0.470 |
3,345 |
41,893 |
+88 |
Dec14 |
140417 |
139.900 |
140.250 |
139.150 |
139.685 |
-0.300 |
1,076 |
21,957 |
+3 |
Feb15 |
140417 |
140.750 |
141.050 |
139.985 |
140.450 |
-0.350 |
265 |
8,340 |
+92 |
Total Volume and Open Interest |
26,824 |
350,691 |
-1,987 |
Feeder Cattle(CME) |
Apr14 |
140417 |
178.685 |
178.985 |
178.535 |
178.550 |
-0.700 |
701 |
2,492 |
-110 |
May14 |
140417 |
179.450 |
179.750 |
178.000 |
178.050 |
-1.850 |
2,058 |
14,707 |
-600 |
Aug14 |
140417 |
182.485 |
182.800 |
181.100 |
181.400 |
-1.585 |
2,256 |
20,243 |
+305 |
Sep14 |
140417 |
182.150 |
182.250 |
180.785 |
181.285 |
-1.095 |
194 |
3,066 |
+6 |
Oct14 |
140417 |
181.650 |
181.785 |
180.500 |
181.035 |
-1.065 |
144 |
2,861 |
+2 |
Nov14 |
140417 |
181.285 |
181.285 |
180.285 |
180.685 |
-0.915 |
50 |
1,715 |
+14 |
Jan15 |
140417 |
177.850 |
177.950 |
177.130 |
177.750 |
-0.250 |
32 |
476 |
+10 |
Total Volume and Open Interest |
5,448 |
45,650 |
-367 |
Lean Hogs(CME) |
May14 |
140417 |
121.700 |
123.850 |
121.700 |
123.500 |
+0.615 |
253 |
3,919 |
-74 |
Jun14 |
140417 |
123.250 |
125.500 |
122.980 |
124.830 |
+1.045 |
20,399 |
99,374 |
+504 |
Jul14 |
140417 |
121.350 |
123.400 |
120.930 |
123.080 |
+1.430 |
4,090 |
27,620 |
+300 |
Aug14 |
140417 |
120.150 |
122.635 |
119.600 |
121.900 |
+1.650 |
4,723 |
40,492 |
-71 |
Oct14 |
140417 |
98.730 |
100.550 |
98.500 |
99.300 |
+0.200 |
4,910 |
39,163 |
+540 |
Dec14 |
140417 |
88.035 |
89.250 |
88.035 |
88.750 |
+0.250 |
1,254 |
29,167 |
-104 |
Feb15 |
140417 |
85.930 |
86.700 |
85.400 |
86.700 |
-0.150 |
76 |
10,096 |
+3 |
Apr15 |
140417 |
85.930 |
86.500 |
85.500 |
85.500 |
-0.350 |
70 |
6,080 |
+14 |
Total Volume and Open Interest |
35,809 |
257,470 |
+1,112 |
Class III Milk(CME) |
Apr14 |
140417 |
24.20 |
24.24 |
24.12 |
24.21 |
+0.09 |
104 |
4,989 |
+29 |
May14 |
140417 |
22.00 |
22.25 |
21.89 |
22.14 |
+0.14 |
410 |
4,813 |
+75 |
Jun14 |
140417 |
20.38 |
20.53 |
20.26 |
20.37 |
-0.01 |
164 |
4,249 |
+23 |
Jul14 |
140417 |
19.48 |
19.50 |
19.37 |
19.48 |
+0.08 |
129 |
2,962 |
+44 |
Aug14 |
140417 |
19.29 |
19.32 |
19.21 |
19.28 |
+0.07 |
54 |
2,380 |
+18 |
Total Volume and Open Interest |
1,099 |
28,756 |
+287 |
Cocoa(ICE) |
May14 |
140417 |
2950 |
3006 |
2950 |
3001 |
+45 |
3,301 |
1,817 |
-1,935 |
Jul14 |
140417 |
2977 |
3022 |
2972 |
3020 |
+46 |
9,952 |
108,526 |
+351 |
Sep14 |
140417 |
2990 |
3031 |
2985 |
3028 |
+44 |
1,623 |
35,452 |
-41 |
Dec14 |
140417 |
2993 |
3035 |
2993 |
3033 |
+42 |
635 |
31,526 |
+43 |
Mar15 |
140417 |
3010 |
3043 |
3010 |
3037 |
+39 |
313 |
17,569 |
+95 |
May15 |
140417 |
3022 |
3035 |
3022 |
3033 |
+37 |
66 |
3,546 |
+25 |
Jul15 |
140417 |
3015 |
3027 |
3015 |
3025 |
+34 |
7 |
2,441 |
-4 |
Total Volume and Open Interest |
15,898 |
201,784 |
-1,466 |
Coffee "C"(ICE) |
May14 |
140417 |
187.20 |
201.55 |
186.90 |
201.20 |
+15.25 |
9,836 |
15,071 |
-3,902 |
Jul14 |
140417 |
191.20 |
204.50 |
189.50 |
204.10 |
+15.25 |
20,446 |
76,516 |
+757 |
Sep14 |
140417 |
193.15 |
206.50 |
191.65 |
206.20 |
+15.25 |
3,287 |
24,890 |
+224 |
Dec14 |
140417 |
195.55 |
208.70 |
194.30 |
208.70 |
+15.20 |
1,354 |
18,826 |
+241 |
Mar15 |
140417 |
199.00 |
210.85 |
197.00 |
210.85 |
+15.25 |
312 |
9,387 |
+15 |
May15 |
140417 |
198.45 |
211.70 |
198.45 |
211.70 |
+15.20 |
75 |
3,353 |
+26 |
Total Volume and Open Interest |
35,454 |
155,943 |
-2,601 |
Orange Juice(ICE) |
May14 |
140417 |
165.00 |
165.50 |
162.95 |
164.75 |
-1.10 |
895 |
10,089 |
-336 |
Jul14 |
140417 |
164.00 |
164.00 |
160.85 |
162.85 |
-1.00 |
741 |
7,353 |
+568 |
Sep14 |
140417 |
160.40 |
160.40 |
159.30 |
160.25 |
-0.90 |
34 |
921 |
+17 |
Nov14 |
140417 |
159.70 |
160.50 |
159.70 |
159.75 |
-1.15 |
33 |
508 |
+13 |
Jan15 |
140417 |
160.00 |
160.75 |
159.60 |
159.60 |
-1.00 |
39 |
144 |
+36 |
Mar15 |
140417 |
159.70 |
159.70 |
159.70 |
159.70 |
-1.00 |
|
|
|
Total Volume and Open Interest |
1,742 |
19,015 |
+298 |
Sugar #11(ICE) |
May14 |
140417 |
16.92 |
16.92 |
16.56 |
16.66 |
-0.26 |
66,511 |
92,558 |
-44,543 |
Jul14 |
140417 |
17.68 |
17.68 |
17.18 |
17.33 |
-0.36 |
64,950 |
372,724 |
+20,180 |
Oct14 |
140417 |
18.29 |
18.32 |
17.90 |
18.02 |
-0.31 |
19,201 |
146,379 |
+1,622 |
Mar15 |
140417 |
19.05 |
19.07 |
18.72 |
18.81 |
-0.28 |
5,605 |
94,110 |
+2,051 |
May15 |
140417 |
18.89 |
18.89 |
18.63 |
18.72 |
-0.21 |
619 |
22,902 |
-29 |
Jul15 |
140417 |
18.62 |
18.66 |
18.49 |
18.59 |
-0.14 |
499 |
19,484 |
-8 |
Oct15 |
140417 |
18.65 |
18.78 |
18.61 |
18.71 |
-0.08 |
255 |
15,622 |
-30 |
Mar16 |
140417 |
18.96 |
19.04 |
18.93 |
19.03 |
-0.05 |
112 |
9,620 |
+13 |
Total Volume and Open Interest |
157,833 |
781,150 |
-20,731 |
London Cocoa(LCE) |
May14 |
140417 |
1850 |
1875 |
1845 |
1872 |
+23 |
3,148 |
71,819 |
-738 |
Jul14 |
140417 |
1852 |
1885 |
1852 |
1881 |
+24 |
4,814 |
68,969 |
+932 |
Sep14 |
140417 |
1857 |
1887 |
1856 |
1883 |
+23 |
1,989 |
40,758 |
+50 |
Dec14 |
140417 |
1851 |
1879 |
1851 |
1876 |
+23 |
3,283 |
47,299 |
+577 |
Mar15 |
140417 |
1845 |
1870 |
1844 |
1866 |
+21 |
670 |
48,446 |
+12 |
May15 |
140417 |
1840 |
1858 |
1837 |
1858 |
+22 |
332 |
9,250 |
+2 |
Jul15 |
140417 |
1854 |
1854 |
1850 |
1853 |
+22 |
129 |
665 |
-2 |
Total Volume and Open Interest |
14,393 |
288,073 |
+843 |
London Sugar(LCE) |
Aug14 |
140417 |
472.50 |
472.60 |
461.70 |
464.00 |
-6.40 |
5,079 |
38,289 |
+596 |
Oct14 |
140417 |
482.50 |
482.50 |
470.70 |
472.80 |
-6.60 |
2,050 |
17,170 |
-153 |
Dec14 |
140417 |
492.40 |
492.80 |
482.40 |
484.40 |
-6.20 |
134 |
7,171 |
-21 |
Mar15 |
140417 |
503.40 |
503.40 |
495.10 |
497.30 |
-4.60 |
16 |
5,671 |
-33 |
May15 |
140417 |
504.50 |
504.70 |
501.20 |
503.40 |
-4.20 |
10 |
2,219 |
+25 |
Total Volume and Open Interest |
8,708 |
74,743 |
-3,025 |
Cotton(ICE) |
May14 |
140417 |
90.96 |
91.32 |
90.05 |
90.17 |
-0.87 |
9,182 |
22,961 |
-5,333 |
Jul14 |
140417 |
92.59 |
92.89 |
91.91 |
92.34 |
-0.23 |
15,765 |
97,269 |
+3,874 |
Oct14 |
140417 |
82.07 |
82.40 |
82.00 |
82.40 |
+0.17 |
5 |
72 |
-6 |
Dec14 |
140417 |
81.25 |
81.94 |
81.25 |
81.94 |
+0.58 |
3,065 |
50,658 |
+386 |
Mar15 |
140417 |
81.03 |
81.64 |
81.03 |
81.64 |
+0.60 |
246 |
3,644 |
-35 |
May15 |
140417 |
81.75 |
81.75 |
81.75 |
81.75 |
+0.62 |
5 |
428 |
+1 |
Total Volume and Open Interest |
28,347 |
176,327 |
-1,056 |
Lumber(CME) |
May14 |
140417 |
327.9 |
330.0 |
324.0 |
329.7 |
+0.9 |
406 |
2,473 |
-8 |
Jul14 |
140417 |
323.0 |
326.1 |
319.5 |
321.5 |
-1.5 |
142 |
2,262 |
+76 |
Sep14 |
140417 |
329.9 |
332.1 |
325.5 |
330.0 |
-2.0 |
88 |
283 |
+32 |
Nov14 |
140417 |
324.0 |
326.5 |
323.5 |
324.0 |
-2.0 |
2 |
84 |
+0 |
Total Volume and Open Interest |
641 |
5,104 |
+101 |
Crude Oil(NYM) |
May14 |
140417 |
103.84 |
104.78 |
103.54 |
104.30 |
+0.54 |
215,848 |
141,104 |
-28,061 |
Jun14 |
140417 |
103.05 |
103.92 |
102.75 |
103.37 |
+0.34 |
138,800 |
325,830 |
+19,641 |
Jul14 |
140417 |
102.20 |
102.99 |
101.88 |
102.40 |
+0.20 |
41,208 |
167,044 |
+4,773 |
Aug14 |
140417 |
101.26 |
101.98 |
100.96 |
101.38 |
+0.13 |
20,499 |
86,203 |
+647 |
Sep14 |
140417 |
100.25 |
100.88 |
99.87 |
100.31 |
+0.09 |
22,473 |
97,749 |
+990 |
Oct14 |
140417 |
99.20 |
99.80 |
98.98 |
99.25 |
+0.07 |
7,560 |
58,582 |
-152 |
Nov14 |
140417 |
98.30 |
98.80 |
97.87 |
98.24 |
+0.05 |
5,604 |
40,758 |
+366 |
Dec14 |
140417 |
97.21 |
97.83 |
96.95 |
97.30 |
+0.04 |
34,940 |
207,378 |
+2,072 |
Jan15 |
140417 |
96.41 |
96.75 |
96.28 |
96.31 |
+0.01 |
1,984 |
48,586 |
+208 |
Feb15 |
140417 |
95.40 |
95.75 |
95.35 |
95.36 |
-0.01 |
623 |
26,980 |
+31 |
Mar15 |
140417 |
94.57 |
94.95 |
94.51 |
94.51 |
-0.02 |
2,356 |
41,327 |
+520 |
Apr15 |
140417 |
93.65 |
93.80 |
93.60 |
93.74 |
-0.03 |
746 |
18,192 |
+123 |
May15 |
140417 |
93.28 |
93.28 |
93.09 |
93.09 |
-0.04 |
595 |
18,256 |
+112 |
Jun15 |
140417 |
92.43 |
92.89 |
92.36 |
92.49 |
-0.04 |
5,857 |
57,727 |
+573 |
Jul15 |
140417 |
91.93 |
91.93 |
91.79 |
91.79 |
-0.04 |
202 |
18,153 |
-17 |
Aug15 |
140417 |
91.13 |
91.13 |
91.13 |
91.13 |
-0.03 |
127 |
12,782 |
+7 |
Total Volume and Open Interest |
517,573 |
1,674,276 |
+2,413 |
e-miNY Crude Oil(NYM) |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140417 |
103.825 |
104.775 |
103.550 |
104.300 |
+0.550 |
4,185 |
3,332 |
-124 |
Jun14 |
140417 |
103.050 |
103.900 |
102.775 |
103.375 |
+0.350 |
613 |
1,796 |
-40 |
Jul14 |
140417 |
102.250 |
102.975 |
102.225 |
102.400 |
+0.200 |
168 |
844 |
+98 |
Aug14 |
140417 |
101.525 |
101.525 |
101.125 |
101.375 |
+0.125 |
23 |
677 |
+22 |
Sep14 |
140417 |
100.500 |
100.500 |
100.300 |
100.300 |
+0.075 |
0 |
105 |
+0 |
Oct14 |
140417 |
99.250 |
99.250 |
99.250 |
99.250 |
+0.075 |
0 |
330 |
+0 |
Nov14 |
140417 |
98.250 |
98.250 |
98.250 |
98.250 |
+0.050 |
0 |
116 |
+0 |
Dec14 |
140417 |
97.400 |
97.575 |
97.200 |
97.300 |
+0.050 |
3 |
212 |
-1 |
Jan15 |
140417 |
96.300 |
96.300 |
96.300 |
96.300 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,992 |
7,492 |
-45 |
Heating Oil(NYM) |
May14 |
140417 |
301.33 |
302.16 |
299.50 |
300.82 |
-0.24 |
38,913 |
52,202 |
-6,015 |
Jun14 |
140417 |
300.32 |
301.36 |
298.61 |
300.12 |
-0.06 |
27,956 |
60,347 |
+4,412 |
Jul14 |
140417 |
299.42 |
300.59 |
297.92 |
299.50 |
+0.10 |
11,611 |
36,407 |
+178 |
Aug14 |
140417 |
298.20 |
299.86 |
298.07 |
299.01 |
+0.21 |
4,032 |
17,624 |
-323 |
Sep14 |
140417 |
298.07 |
299.68 |
297.66 |
298.63 |
+0.23 |
3,348 |
18,351 |
-132 |
Oct14 |
140417 |
297.89 |
299.25 |
297.89 |
298.23 |
+0.21 |
893 |
7,925 |
+51 |
Nov14 |
140417 |
297.54 |
298.95 |
297.49 |
297.90 |
+0.23 |
734 |
6,630 |
+137 |
Dec14 |
140417 |
297.09 |
298.60 |
295.85 |
297.53 |
+0.25 |
5,162 |
29,631 |
+634 |
Jan15 |
140417 |
296.71 |
298.04 |
296.54 |
297.05 |
+0.23 |
306 |
7,541 |
+240 |
Feb15 |
140417 |
295.60 |
296.73 |
295.60 |
295.83 |
+0.23 |
55 |
2,999 |
+13 |
Mar15 |
140417 |
293.75 |
293.97 |
293.69 |
293.97 |
+0.16 |
80 |
3,337 |
+1 |
Apr15 |
140417 |
292.44 |
292.46 |
291.80 |
291.80 |
+0.07 |
99 |
2,561 |
-27 |
May15 |
140417 |
290.56 |
290.56 |
289.89 |
290.05 |
+0.01 |
114 |
1,966 |
+20 |
Jun15 |
140417 |
288.46 |
288.46 |
288.46 |
288.46 |
-0.06 |
531 |
6,903 |
-156 |
Total Volume and Open Interest |
94,253 |
264,061 |
-1,148 |
Gasoline(NYMEX) |
May14 |
140417 |
304.47 |
306.60 |
302.81 |
305.47 |
+1.42 |
48,448 |
68,052 |
-2,096 |
Jun14 |
140417 |
301.40 |
303.46 |
299.82 |
302.28 |
+1.19 |
41,997 |
90,945 |
+5,119 |
Jul14 |
140417 |
297.05 |
299.57 |
296.30 |
298.46 |
+1.03 |
20,187 |
50,206 |
+487 |
Aug14 |
140417 |
293.00 |
295.27 |
292.55 |
294.23 |
+0.83 |
10,798 |
27,593 |
+603 |
Sep14 |
140417 |
288.22 |
290.42 |
288.22 |
289.45 |
+0.62 |
9,895 |
24,761 |
+868 |
Oct14 |
140417 |
272.05 |
273.63 |
271.92 |
272.65 |
+0.39 |
5,775 |
18,067 |
+1,329 |
Nov14 |
140417 |
267.45 |
269.01 |
267.25 |
268.11 |
+0.28 |
2,834 |
9,747 |
+392 |
Dec14 |
140417 |
264.04 |
265.96 |
263.48 |
265.13 |
+0.20 |
2,896 |
17,913 |
+563 |
Jan15 |
140417 |
262.91 |
264.25 |
262.90 |
263.47 |
+0.12 |
375 |
5,102 |
+115 |
Feb15 |
140417 |
263.02 |
263.02 |
263.02 |
263.02 |
+0.08 |
388 |
1,950 |
+193 |
Total Volume and Open Interest |
144,395 |
318,738 |
+8,065 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140417 |
305.50 |
305.50 |
305.47 |
305.50 |
+1.40 |
1 |
1 |
+0 |
Jun14 |
140417 |
302.30 |
302.30 |
302.28 |
302.30 |
+1.20 |
|
|
|
Jul14 |
140417 |
298.50 |
298.50 |
298.46 |
298.50 |
+1.10 |
|
|
|
Aug14 |
140417 |
294.20 |
294.23 |
294.20 |
294.20 |
+0.80 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
May14 |
140417 |
4.532 |
4.746 |
4.484 |
4.741 |
+0.211 |
98,175 |
102,446 |
-21,613 |
Jun14 |
140417 |
4.550 |
4.759 |
4.500 |
4.754 |
+0.205 |
50,099 |
153,515 |
+10,511 |
Jul14 |
140417 |
4.592 |
4.784 |
4.541 |
4.780 |
+0.191 |
23,949 |
171,282 |
+3,526 |
Aug14 |
140417 |
4.599 |
4.776 |
4.542 |
4.771 |
+0.182 |
8,671 |
55,452 |
+810 |
Sep14 |
140417 |
4.582 |
4.753 |
4.525 |
4.747 |
+0.179 |
8,570 |
55,363 |
+398 |
Oct14 |
140417 |
4.599 |
4.761 |
4.536 |
4.754 |
+0.174 |
10,645 |
119,327 |
-155 |
Nov14 |
140417 |
4.650 |
4.792 |
4.578 |
4.791 |
+0.168 |
3,446 |
39,617 |
+313 |
Dec14 |
140417 |
4.749 |
4.905 |
4.683 |
4.896 |
+0.164 |
4,025 |
53,652 |
+704 |
Jan15 |
140417 |
4.821 |
4.977 |
4.760 |
4.968 |
+0.161 |
4,416 |
64,291 |
-60 |
Feb15 |
140417 |
4.791 |
4.935 |
4.737 |
4.925 |
+0.155 |
2,517 |
27,412 |
-145 |
Mar15 |
140417 |
4.675 |
4.817 |
4.620 |
4.808 |
+0.147 |
3,195 |
49,785 |
-113 |
Apr15 |
140417 |
4.190 |
4.248 |
4.153 |
4.245 |
+0.067 |
3,065 |
63,444 |
-143 |
May15 |
140417 |
4.137 |
4.197 |
4.119 |
4.197 |
+0.059 |
591 |
22,423 |
+167 |
Jun15 |
140417 |
4.160 |
4.209 |
4.137 |
4.209 |
+0.057 |
198 |
14,604 |
-1 |
Jul15 |
140417 |
4.170 |
4.230 |
4.155 |
4.230 |
+0.056 |
119 |
8,259 |
+66 |
Aug15 |
140417 |
4.152 |
4.224 |
4.152 |
4.224 |
+0.057 |
83 |
11,938 |
+43 |
Total Volume and Open Interest |
222,536 |
1,111,608 |
-5,650 |
Brent Crude Oil(ICE) |
Jun14 |
140417 |
109.60 |
110.19 |
109.08 |
109.53 |
-0.07 |
234,241 |
312,566 |
+5,301 |
Jul14 |
140417 |
109.24 |
109.80 |
108.71 |
109.16 |
-0.09 |
85,231 |
214,438 |
+7,982 |
Aug14 |
140417 |
108.75 |
109.25 |
108.20 |
108.66 |
-0.10 |
35,611 |
106,549 |
-3,820 |
Sep14 |
140417 |
108.12 |
108.54 |
107.58 |
108.01 |
-0.11 |
27,585 |
117,666 |
+966 |
Oct14 |
140417 |
107.54 |
107.91 |
107.02 |
107.40 |
-0.13 |
13,921 |
66,186 |
+252 |
Nov14 |
140417 |
106.96 |
107.29 |
106.49 |
106.86 |
-0.14 |
10,698 |
47,205 |
+1,253 |
Dec14 |
140417 |
106.55 |
106.80 |
105.95 |
106.34 |
-0.15 |
59,497 |
175,403 |
-6,244 |
Jan15 |
140417 |
105.84 |
106.26 |
105.72 |
105.89 |
-0.15 |
3,885 |
36,032 |
+94 |
Feb15 |
140417 |
105.41 |
105.79 |
105.34 |
105.46 |
-0.14 |
1,575 |
22,829 |
-151 |
Mar15 |
140417 |
105.02 |
105.02 |
105.02 |
105.02 |
-0.14 |
2,674 |
30,903 |
-39 |
Apr15 |
140417 |
104.58 |
104.58 |
104.58 |
104.58 |
-0.14 |
1,152 |
16,763 |
+345 |
May15 |
140417 |
104.10 |
104.10 |
104.10 |
104.10 |
-0.15 |
727 |
14,256 |
-8 |
Jun15 |
140417 |
103.36 |
103.97 |
103.31 |
103.62 |
-0.15 |
9,958 |
69,721 |
+307 |
Jul15 |
140417 |
103.20 |
103.20 |
103.20 |
103.20 |
-0.15 |
107 |
15,980 |
+34 |
Total Volume and Open Interest |
507,384 |
1,475,608 |
-18,885 |
Gas Oil(ICE) |
May14 |
140417 |
926.00 |
929.00 |
920.00 |
927.75 |
+2.50 |
58,164 |
74,889 |
-5,463 |
Jun14 |
140417 |
924.00 |
926.50 |
917.50 |
925.25 |
+3.00 |
65,457 |
122,500 |
+4,574 |
Jul14 |
140417 |
920.00 |
923.75 |
914.75 |
922.75 |
+3.50 |
23,009 |
45,973 |
+3,075 |
Aug14 |
140417 |
917.00 |
922.00 |
913.25 |
921.00 |
+3.75 |
8,316 |
33,481 |
+666 |
Sep14 |
140417 |
915.00 |
920.50 |
912.00 |
919.75 |
+3.50 |
7,982 |
37,617 |
-269 |
Oct14 |
140417 |
914.50 |
919.00 |
910.50 |
918.00 |
+3.25 |
3,547 |
24,333 |
+248 |
Nov14 |
140417 |
910.50 |
916.25 |
908.00 |
915.25 |
+3.00 |
1,767 |
20,329 |
-77 |
Dec14 |
140417 |
908.25 |
913.25 |
904.75 |
912.00 |
+2.75 |
14,993 |
70,547 |
-2,540 |
Jan15 |
140417 |
904.50 |
909.00 |
903.50 |
908.25 |
+2.75 |
814 |
13,059 |
+11 |
Total Volume and Open Interest |
184,049 |
442,728 |
+225 |
Ethanol(CBOT) |
Apr14 |
140403 |
3.000 |
3.000 |
2.700 |
2.700 |
-0.500 |
81 |
93 |
-43 |
May14 |
140417 |
2.191 |
2.200 |
2.148 |
2.192 |
+0.020 |
44 |
1,062 |
-2 |
Jun14 |
140417 |
2.098 |
2.117 |
2.075 |
2.114 |
+0.035 |
98 |
1,291 |
-2 |
Jul14 |
140417 |
2.058 |
2.075 |
2.048 |
2.073 |
+0.032 |
172 |
1,060 |
+80 |
Aug14 |
140417 |
2.018 |
2.035 |
2.004 |
2.029 |
+0.032 |
112 |
990 |
+15 |
Sep14 |
140417 |
1.983 |
2.004 |
1.962 |
2.002 |
+0.035 |
93 |
602 |
+17 |
Oct14 |
140417 |
1.930 |
1.974 |
1.930 |
1.971 |
+0.016 |
123 |
594 |
+32 |
Nov14 |
140417 |
1.930 |
1.935 |
1.893 |
1.934 |
+0.010 |
31 |
328 |
-3 |
Total Volume and Open Interest |
732 |
6,830 |
+142 |
WTI Crude Oil(ICE) |
May14 |
140417 |
103.92 |
104.78 |
103.55 |
104.30 |
+0.54 |
27,496 |
41,171 |
-7,514 |
Jun14 |
140417 |
103.13 |
103.93 |
102.75 |
103.37 |
+0.34 |
51,852 |
115,009 |
+2,184 |
Jul14 |
140417 |
102.39 |
103.01 |
101.87 |
102.40 |
+0.20 |
16,787 |
41,359 |
+3,548 |
Aug14 |
140417 |
101.30 |
101.85 |
101.00 |
101.38 |
+0.13 |
4,730 |
20,954 |
+354 |
Sep14 |
140417 |
100.27 |
100.93 |
100.19 |
100.31 |
+0.09 |
3,933 |
30,142 |
+453 |
Oct14 |
140417 |
99.26 |
99.85 |
99.12 |
99.25 |
+0.07 |
1,700 |
11,729 |
-35 |
Nov14 |
140417 |
98.26 |
98.52 |
98.24 |
98.24 |
+0.05 |
704 |
12,157 |
+106 |
Dec14 |
140417 |
97.33 |
97.85 |
97.01 |
97.30 |
+0.04 |
12,575 |
96,798 |
-121 |
Jan15 |
140417 |
96.40 |
96.40 |
96.31 |
96.31 |
+0.01 |
177 |
8,660 |
+13 |
Feb15 |
140417 |
95.36 |
95.36 |
95.36 |
95.36 |
-0.01 |
136 |
2,905 |
-20 |
Mar15 |
140417 |
94.51 |
94.51 |
94.51 |
94.51 |
-0.02 |
315 |
9,434 |
-7 |
Apr15 |
140417 |
93.74 |
93.74 |
93.74 |
93.74 |
-0.03 |
169 |
885 |
+75 |
May15 |
140417 |
93.09 |
93.09 |
93.09 |
93.09 |
-0.04 |
104 |
1,165 |
+44 |
Jun15 |
140417 |
92.26 |
92.70 |
92.22 |
92.49 |
-0.04 |
302 |
28,206 |
+142 |
Jul15 |
140417 |
91.79 |
91.79 |
91.79 |
91.79 |
-0.04 |
51 |
1,307 |
+17 |
Aug15 |
140417 |
91.13 |
91.13 |
91.13 |
91.13 |
-0.03 |
35 |
946 |
-1 |
Total Volume and Open Interest |
124,765 |
549,504 |
-578 |
US Dollar Index(ICE) |
Jun14 |
140417 |
79.870 |
79.950 |
79.650 |
79.902 |
+0.020 |
11,180 |
51,228 |
+540 |
Sep14 |
140417 |
79.930 |
80.065 |
79.825 |
80.045 |
+0.022 |
72 |
988 |
+7 |
Dec14 |
140417 |
80.185 |
80.185 |
80.185 |
80.185 |
+0.022 |
1 |
154 |
+0 |
Total Volume and Open Interest |
11,253 |
52,388 |
+547 |
Australian Dollar(CME) |
Jun14 |
140417 |
93.33 |
93.55 |
92.85 |
92.91 |
-0.56 |
68,719 |
98,487 |
-949 |
Sep14 |
140417 |
92.87 |
92.95 |
92.30 |
92.33 |
-0.56 |
237 |
433 |
+47 |
Dec14 |
140417 |
91.80 |
92.30 |
91.74 |
91.74 |
-0.56 |
3 |
11 |
-1 |
Total Volume and Open Interest |
68,959 |
98,933 |
-903 |
British Pound(CME) |
Jun14 |
140417 |
167.90 |
168.34 |
167.79 |
167.91 |
+0.01 |
72,662 |
226,004 |
-680 |
Sep14 |
140417 |
167.80 |
168.16 |
167.77 |
167.78 |
+0.01 |
189 |
574 |
+14 |
Dec14 |
140417 |
167.63 |
167.63 |
167.63 |
167.63 |
unch |
0 |
79 |
+0 |
Total Volume and Open Interest |
72,861 |
226,688 |
-671 |
Canadian Dollar(CME) |
Jun14 |
140417 |
90.66 |
90.92 |
90.63 |
90.74 |
+0.07 |
39,154 |
112,273 |
-1,082 |
Sep14 |
140417 |
90.47 |
90.66 |
90.45 |
90.54 |
+0.07 |
410 |
4,512 |
+75 |
Dec14 |
140417 |
90.36 |
90.53 |
90.28 |
90.34 |
+0.06 |
60 |
2,096 |
-1 |
Mar15 |
140417 |
90.22 |
90.22 |
90.07 |
90.14 |
+0.07 |
0 |
434 |
+0 |
Total Volume and Open Interest |
39,624 |
119,525 |
-1,008 |
Japanese Yen(CME) |
Jun14 |
140417 |
97.84 |
98.21 |
97.62 |
97.69 |
-0.13 |
135,758 |
163,931 |
-4,092 |
Sep14 |
140417 |
97.93 |
98.19 |
97.64 |
97.74 |
-0.13 |
109 |
775 |
-10 |
Dec14 |
140417 |
97.85 |
97.94 |
97.81 |
97.81 |
-0.13 |
0 |
81 |
+0 |
Total Volume and Open Interest |
135,867 |
164,843 |
-4,102 |
Swiss Franc(CME) |
Jun14 |
140417 |
113.45 |
113.97 |
113.21 |
113.40 |
-0.11 |
21,900 |
48,539 |
-367 |
Sep14 |
140417 |
113.75 |
114.03 |
113.32 |
113.49 |
-0.12 |
57 |
292 |
-5 |
Dec14 |
140417 |
113.60 |
113.72 |
113.60 |
113.60 |
-0.12 |
0 |
142 |
+0 |
Total Volume and Open Interest |
21,957 |
48,976 |
-372 |
EuroFX(CME) |
Jun14 |
140417 |
138.14 |
138.64 |
138.09 |
138.17 |
-0.02 |
123,820 |
261,475 |
-1,815 |
Sep14 |
140417 |
138.29 |
138.60 |
138.10 |
138.15 |
-0.02 |
408 |
8,612 |
+39 |
Dec14 |
140417 |
138.34 |
138.59 |
138.13 |
138.14 |
-0.03 |
64 |
375 |
+42 |
Total Volume and Open Interest |
124,438 |
270,722 |
-1,734 |
Mexican Peso(CME) |
May14 |
140417 |
764.00 |
765.00 |
764.00 |
764.00 |
-1.00 |
|
|
|
Jun14 |
140417 |
761.50 |
763.50 |
760.50 |
762.25 |
-1.00 |
32,546 |
130,445 |
+468 |
Total Volume and Open Interest |
32,549 |
131,412 |
+467 |
Brazilian Real(CME) |
May14 |
140417 |
443.70 |
446.25 |
442.05 |
442.65 |
-1.95 |
1,083 |
975 |
+66 |
Jun14 |
140417 |
441.60 |
442.50 |
438.75 |
439.00 |
-2.15 |
1,704 |
15,744 |
+569 |
Jul14 |
140417 |
435.35 |
438.85 |
435.35 |
435.35 |
-2.15 |
2 |
200 |
+0 |
Aug14 |
140417 |
431.70 |
433.80 |
431.70 |
431.70 |
-2.10 |
|
|
|
Total Volume and Open Interest |
2,789 |
23,432 |
+635 |
30-Year T-Bonds(CBOT) |
Jun14 |
140417 |
134~310 |
135~040 |
133~190 |
133~290 |
-0~310 |
361,216 |
728,935 |
-1,771 |
Sep14 |
140417 |
134~100 |
134~100 |
133~010 |
133~040 |
-0~310 |
322 |
801 |
+294 |
Dec14 |
140417 |
133~040 |
133~040 |
133~040 |
133~040 |
-0~310 |
|
|
|
Total Volume and Open Interest |
361,538 |
729,736 |
-1,477 |
10-Year T-Notes(CBOT) |
Jun14 |
140417 |
124~130 |
124~175 |
123~200 |
123~240 |
-0~200 |
1,383,060 |
2,494,340 |
-20,072 |
Sep14 |
140417 |
123~120 |
123~150 |
122~250 |
122~265 |
-0~205 |
2,089 |
3,007 |
+1,240 |
Dec14 |
140417 |
122~260 |
123~145 |
122~260 |
122~260 |
-0~205 |
|
|
|
Total Volume and Open Interest |
1,385,149 |
2,497,347 |
-18,832 |
5-Year T-Notes(CBOT) |
Jun14 |
140417 |
119~124 |
119~154 |
118~310 |
119~002 |
-0~110 |
706,244 |
2,014,902 |
-8,399 |
Sep14 |
140417 |
118~144 |
118~170 |
118~050 |
118~050 |
-0~120 |
1,023 |
4,594 |
+569 |
Dec14 |
140417 |
118~050 |
118~170 |
118~050 |
118~050 |
-0~120 |
|
|
|
Total Volume and Open Interest |
707,267 |
2,019,496 |
-7,830 |
2 Year T-Notes(CBOT) |
Jun14 |
140417 |
109~300 |
109~304 |
109~274 |
109~282 |
-0~014 |
251,482 |
1,081,197 |
-3,799 |
Sep14 |
140417 |
109~182 |
109~182 |
109~182 |
109~182 |
-0~020 |
435 |
3,295 |
+435 |
Dec14 |
140417 |
109~182 |
109~182 |
109~182 |
109~182 |
-0~020 |
|
|
|
Total Volume and Open Interest |
251,917 |
1,084,492 |
-3,364 |
Eurodollars(CME) |
Jun14 |
140417 |
99.770 |
99.775 |
99.765 |
99.770 |
unch |
80,700 |
754,206 |
-819 |
Sep14 |
140417 |
99.760 |
99.765 |
99.750 |
99.755 |
-0.005 |
95,276 |
711,335 |
-5,617 |
Dec14 |
140417 |
99.720 |
99.730 |
99.710 |
99.715 |
-0.010 |
102,006 |
844,096 |
-373 |
Mar15 |
140417 |
99.630 |
99.640 |
99.610 |
99.615 |
-0.015 |
142,631 |
1,048,092 |
+3,989 |
Jun15 |
140417 |
99.455 |
99.470 |
99.425 |
99.430 |
-0.025 |
190,215 |
1,004,821 |
-5,710 |
Sep15 |
140417 |
99.225 |
99.245 |
99.180 |
99.185 |
-0.040 |
196,557 |
969,447 |
+740 |
Dec15 |
140417 |
98.950 |
98.970 |
98.885 |
98.895 |
-0.050 |
239,849 |
1,247,197 |
+7,367 |
Mar16 |
140417 |
98.645 |
98.670 |
98.575 |
98.585 |
-0.060 |
210,920 |
856,832 |
+999 |
Jun16 |
140417 |
98.340 |
98.370 |
98.260 |
98.270 |
-0.070 |
256,535 |
756,324 |
+25,993 |
Sep16 |
140417 |
98.055 |
98.080 |
97.965 |
97.975 |
-0.075 |
145,818 |
437,501 |
+7,901 |
Dec16 |
140417 |
97.790 |
97.820 |
97.695 |
97.705 |
-0.080 |
206,987 |
589,447 |
+19,021 |
Mar17 |
140417 |
97.570 |
97.595 |
97.460 |
97.475 |
-0.085 |
122,010 |
427,644 |
+7,932 |
Jun17 |
140417 |
97.355 |
97.380 |
97.235 |
97.255 |
-0.090 |
82,084 |
256,011 |
-587 |
Sep17 |
140417 |
97.170 |
97.195 |
97.045 |
97.060 |
-0.100 |
52,303 |
178,709 |
-2,504 |
Dec17 |
140417 |
96.990 |
97.010 |
96.860 |
96.875 |
-0.105 |
53,565 |
213,530 |
+446 |
Mar18 |
140417 |
96.830 |
96.860 |
96.700 |
96.720 |
-0.105 |
36,159 |
136,792 |
+3,286 |
Jun18 |
140417 |
96.690 |
96.710 |
96.545 |
96.570 |
-0.105 |
20,324 |
123,992 |
+105 |
Sep18 |
140417 |
96.560 |
96.570 |
96.420 |
96.440 |
-0.100 |
13,298 |
51,343 |
-443 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140417 |
147~11 |
147~20 |
145~14 |
145~29 |
-1~11 |
69,864 |
491,079 |
+3,476 |
Sep14 |
140417 |
144~19 |
145~30 |
144~19 |
144~19 |
-1~11 |
|
|
|
Dec14 |
140417 |
144~19 |
145~30 |
144~19 |
144~19 |
-1~11 |
|
|
|
Total Volume and Open Interest |
69,864 |
491,079 |
+3,476 |
30 Day Federal Funds(CBOT) |
Apr14 |
140417 |
99.915 |
99.918 |
99.915 |
99.918 |
unch |
250 |
26,931 |
+250 |
May14 |
140417 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
397 |
20,550 |
+289 |
Jun14 |
140417 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
1,691 |
25,286 |
-814 |
Jul14 |
140417 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
5 |
22,840 |
+3 |
Aug14 |
140417 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
448 |
17,377 |
+218 |
Sep14 |
140417 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
250 |
17,438 |
+81 |
Total Volume and Open Interest |
17,331 |
324,094 |
+5,033 |
3-Mth Euro-Yen(CME) |
Jun14 |
140417 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140417 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140417 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140417 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140417 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140417 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140417 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140417 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140417 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140417 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140417 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140417 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140417 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140417 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140417 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140417 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140417 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140417 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140417 |
145.04 |
145.12 |
145.01 |
145.07 |
+0.03 |
1,072 |
18,189 |
-298 |
Sep14 |
140417 |
144.54 |
144.54 |
144.54 |
144.54 |
+0.03 |
0 |
4 |
+0 |
Dec14 |
140417 |
143.97 |
143.97 |
143.97 |
143.97 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,072 |
18,193 |
-298 |
Euro-Bund(EUREX) |
Jun14 |
140417 |
144.43 |
144.48 |
143.65 |
144.09 |
-0.27 |
652,081 |
1,118,594 |
+19,569 |
Sep14 |
140417 |
143.18 |
143.18 |
142.46 |
142.87 |
-0.27 |
48 |
455 |
+41 |
Dec14 |
140417 |
141.09 |
141.09 |
141.09 |
141.09 |
-0.27 |
0 |
2 |
+0 |
Total Volume and Open Interest |
652,129 |
1,119,051 |
+19,610 |
Euro-Bobl(EUREX) |
Jun14 |
140417 |
125.76 |
125.80 |
125.39 |
125.55 |
-0.21 |
397,451 |
917,659 |
+4,126 |
Sep14 |
140417 |
125.95 |
125.95 |
125.95 |
125.95 |
-0.24 |
44 |
50 |
+44 |
Dec14 |
140417 |
125.95 |
125.95 |
125.95 |
125.95 |
-0.24 |
|
|
|
Total Volume and Open Interest |
397,495 |
917,709 |
+4,170 |
3-Mth Euribor(EUREX) |
Jun14 |
140417 |
99.705 |
99.705 |
99.705 |
99.705 |
-0.005 |
0 |
1,619 |
+0 |
Sep14 |
140417 |
99.735 |
99.735 |
99.730 |
99.730 |
-0.010 |
5 |
4,407 |
+5 |
Dec14 |
140417 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.015 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
916 |
30,727 |
+79 |
Long Gilt(LIFFE) |
Jun14 |
140417 |
110~18 |
110~20 |
109~31 |
110~11 |
-0~07 |
135,143 |
372,053 |
+2,838 |
Sep14 |
140417 |
109~16 |
109~16 |
109~16 |
109~16 |
-0~07 |
|
|
|
Total Volume and Open Interest |
135,143 |
372,053 |
+2,838 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140417 |
99.46 |
99.47 |
99.45 |
99.46 |
-0.01 |
21,878 |
395,966 |
-2,783 |
Sep14 |
140417 |
99.40 |
99.41 |
99.39 |
99.39 |
-0.03 |
50,737 |
445,753 |
-2,596 |
Dec14 |
140417 |
99.28 |
99.28 |
99.24 |
99.24 |
-0.04 |
56,618 |
378,403 |
-3,557 |
Mar15 |
140417 |
99.08 |
99.08 |
99.03 |
99.04 |
-0.04 |
75,037 |
337,790 |
-6,449 |
Jun15 |
140417 |
98.87 |
98.87 |
98.81 |
98.82 |
-0.04 |
101,476 |
341,970 |
+2,705 |
Sep15 |
140417 |
98.63 |
98.64 |
98.56 |
98.58 |
-0.04 |
65,523 |
282,546 |
+2,959 |
Total Volume and Open Interest |
658,069 |
3,369,392 |
-4,146 |
3-Mth Euribor(LIFFE) |
Jun14 |
140417 |
99.710 |
99.715 |
99.700 |
99.705 |
-0.005 |
34,004 |
525,975 |
-210 |
Sep14 |
140417 |
99.735 |
99.740 |
99.725 |
99.730 |
-0.010 |
35,002 |
426,107 |
-3,759 |
Dec14 |
140417 |
99.735 |
99.740 |
99.715 |
99.720 |
-0.015 |
37,005 |
384,937 |
+1,521 |
Total Volume and Open Interest |
401,121 |
3,572,792 |
-62,086 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140417 |
97.35 |
97.36 |
97.34 |
97.35 |
unch |
12,349 |
160,399 |
-4,008 |
Sep14 |
140417 |
97.32 |
97.33 |
97.32 |
97.33 |
unch |
17,679 |
206,083 |
+4,499 |
Dec14 |
140417 |
97.23 |
97.26 |
97.23 |
97.26 |
+0.02 |
11,117 |
169,811 |
+2,522 |
Mar15 |
140417 |
97.12 |
97.16 |
97.11 |
97.15 |
+0.02 |
12,978 |
139,435 |
-242 |
Jun15 |
140417 |
96.99 |
97.02 |
96.98 |
97.02 |
+0.02 |
4,757 |
94,502 |
-2,016 |
Sep15 |
140417 |
96.84 |
96.87 |
96.83 |
96.87 |
+0.02 |
3,449 |
66,724 |
-3,544 |
Dec15 |
140417 |
96.72 |
96.74 |
96.69 |
96.74 |
+0.03 |
2,627 |
40,404 |
-87 |
Mar16 |
140417 |
96.58 |
96.61 |
96.56 |
96.60 |
+0.01 |
1,192 |
20,549 |
-654 |
Jun16 |
140417 |
96.45 |
96.48 |
96.42 |
96.48 |
+0.02 |
50 |
3,308 |
+40 |
Sep16 |
140417 |
96.36 |
96.37 |
96.36 |
96.37 |
+0.02 |
0 |
1,696 |
+0 |
Total Volume and Open Interest |
66,198 |
903,236 |
-3,490 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140417 |
96.02 |
96.06 |
95.98 |
96.04 |
+0.02 |
67,746 |
583,290 |
+3,326 |
Sep14 |
140417 |
96.04 |
96.04 |
96.04 |
96.04 |
+0.02 |
|
|
|
Total Volume and Open Interest |
67,746 |
583,290 |
+3,326 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140417 |
97.01 |
97.04 |
96.97 |
97.03 |
+0.02 |
115,743 |
628,813 |
+23,545 |
Sep14 |
140417 |
97.03 |
97.03 |
97.03 |
97.03 |
+0.02 |
|
|
|
Total Volume and Open Interest |
115,743 |
628,813 |
+23,545 |
Gold(CMX) |
Apr14 |
140417 |
1300.1 |
1303.0 |
1292.5 |
1293.4 |
-9.7 |
238 |
794 |
+23 |
Jun14 |
140417 |
1302.1 |
1304.4 |
1292.8 |
1293.9 |
-9.6 |
188,991 |
228,863 |
-967 |
Aug14 |
140417 |
1302.3 |
1304.2 |
1293.5 |
1294.0 |
-9.7 |
4,109 |
35,642 |
+791 |
Oct14 |
140417 |
1299.6 |
1300.0 |
1294.3 |
1294.3 |
-9.7 |
2,382 |
8,999 |
+259 |
Dec14 |
140417 |
1304.0 |
1304.5 |
1293.9 |
1294.7 |
-9.7 |
2,219 |
27,241 |
-69 |
Feb15 |
140417 |
1301.5 |
1301.5 |
1295.2 |
1295.2 |
-9.7 |
8 |
4,343 |
+5 |
Apr15 |
140417 |
1295.7 |
1295.7 |
1295.7 |
1295.7 |
-9.8 |
2 |
7,701 |
+1 |
Jun15 |
140417 |
1300.0 |
1300.0 |
1296.3 |
1296.3 |
-9.7 |
243 |
10,353 |
-36 |
Aug15 |
140417 |
1297.2 |
1297.2 |
1297.2 |
1297.2 |
-9.7 |
0 |
6,595 |
+0 |
Oct15 |
140417 |
1298.2 |
1298.3 |
1298.2 |
1298.2 |
-9.8 |
0 |
457 |
+0 |
Dec15 |
140417 |
1307.7 |
1308.1 |
1299.6 |
1299.6 |
-9.7 |
205 |
11,602 |
+120 |
Feb16 |
140417 |
1301.3 |
1301.3 |
1301.3 |
1301.3 |
-9.7 |
0 |
500 |
+0 |
Total Volume and Open Interest |
199,031 |
369,577 |
+100 |
Silver(CMX) |
May14 |
140417 |
1963.5 |
1972.0 |
1949.0 |
1959.6 |
-3.8 |
71,451 |
67,075 |
-2,829 |
Jul14 |
140417 |
1966.5 |
1974.5 |
1953.0 |
1962.9 |
-3.6 |
12,013 |
52,769 |
+1,707 |
Sep14 |
140417 |
1962.5 |
1975.5 |
1962.5 |
1965.9 |
-3.6 |
1,909 |
8,191 |
+470 |
Dec14 |
140417 |
1974.5 |
1980.0 |
1963.5 |
1969.9 |
-3.5 |
2,469 |
16,306 |
+41 |
Mar15 |
140417 |
1973.2 |
1973.2 |
1973.2 |
1973.2 |
-3.5 |
24 |
2,664 |
+3 |
May15 |
140417 |
1975.5 |
1975.5 |
1975.5 |
1975.5 |
-3.4 |
0 |
1,391 |
+0 |
Jul15 |
140417 |
1978.0 |
1978.0 |
1978.0 |
1978.0 |
-3.4 |
1 |
2,855 |
+0 |
Total Volume and Open Interest |
88,342 |
164,158 |
-350 |
Platinum(NYMEX) |
Apr14 |
140417 |
1418.9 |
1428.1 |
1413.1 |
1428.1 |
-9.1 |
8 |
48 |
-11 |
Jul14 |
140417 |
1436.8 |
1442.3 |
1411.2 |
1428.7 |
-9.1 |
11,053 |
64,873 |
-953 |
Oct14 |
140417 |
1440.1 |
1442.7 |
1414.8 |
1430.1 |
-9.3 |
683 |
2,054 |
+647 |
Jan15 |
140417 |
1416.5 |
1431.8 |
1416.5 |
1431.8 |
-9.3 |
0 |
57 |
+0 |
Total Volume and Open Interest |
11,748 |
67,064 |
-317 |
Palladium(NYMEX) |
Jun14 |
140417 |
801.90 |
808.40 |
793.15 |
807.10 |
+4.80 |
6,772 |
38,787 |
-324 |
Sep14 |
140417 |
801.80 |
808.05 |
796.70 |
807.30 |
+4.65 |
107 |
2,884 |
-33 |
Dec14 |
140417 |
800.95 |
807.70 |
800.95 |
807.70 |
+4.65 |
3 |
209 |
+1 |
Total Volume and Open Interest |
6,882 |
41,882 |
-356 |
Copper(CMX) |
May14 |
140417 |
302.85 |
305.45 |
302.25 |
304.50 |
+1.95 |
66,368 |
59,709 |
+198 |
Jul14 |
140417 |
301.15 |
304.40 |
301.15 |
303.40 |
+1.85 |
28,863 |
70,378 |
+1,439 |
Sep14 |
140417 |
302.25 |
303.75 |
301.45 |
303.00 |
+1.60 |
5,349 |
21,056 |
+202 |
Dec14 |
140417 |
302.00 |
303.55 |
301.50 |
302.80 |
+1.40 |
492 |
5,783 |
+226 |
Mar15 |
140417 |
303.00 |
303.00 |
302.95 |
302.95 |
+1.35 |
56 |
1,000 |
+42 |
Total Volume and Open Interest |
102,355 |
164,022 |
+1,905 |
DJIA Index(CBOT) |
Jun14 |
140417 |
16294 |
16380 |
16284 |
16343 |
+12 |
71 |
5,824 |
+6 |
Sep14 |
140417 |
16271 |
16271 |
16259 |
16271 |
+12 |
0 |
1 |
+0 |
Dec14 |
140417 |
16196 |
16196 |
16184 |
16196 |
+12 |
|
|
|
Mar15 |
140417 |
16117 |
16117 |
16105 |
16117 |
+12 |
|
|
|
Total Volume and Open Interest |
71 |
5,825 |
+6 |
E-mini DJIA Index(CBOT) |
Jun14 |
140417 |
16309 |
16386 |
16279 |
16343 |
+12 |
277,403 |
107,079 |
-2,985 |
Sep14 |
140417 |
16230 |
16295 |
16230 |
16271 |
+12 |
63 |
110 |
+5 |
Dec14 |
140417 |
16196 |
16196 |
16196 |
16196 |
+12 |
1 |
10 |
-1 |
Mar15 |
140417 |
16117 |
16117 |
16117 |
16117 |
+12 |
|
|
|
Total Volume and Open Interest |
277,467 |
107,199 |
-2,981 |
S & P 500(CME) |
Jun14 |
140417 |
1852.10 |
1863.50 |
1847.30 |
1857.90 |
+5.10 |
6,924 |
123,657 |
+823 |
Sep14 |
140417 |
1850.50 |
1854.40 |
1844.40 |
1850.50 |
+5.10 |
17 |
1,830 |
-5 |
Dec14 |
140417 |
1848.00 |
1848.00 |
1836.80 |
1843.00 |
+5.20 |
1 |
473 |
+0 |
Mar15 |
140417 |
1835.80 |
1839.60 |
1829.60 |
1835.80 |
+5.20 |
0 |
393 |
+0 |
Total Volume and Open Interest |
6,942 |
126,353 |
+818 |
S & P 500 E-Mini(Globex) |
Jun14 |
140417 |
1852.50 |
1863.75 |
1847.25 |
1858.00 |
+5.25 |
2,609,484 |
2,795,750 |
+3,539 |
Sep14 |
140417 |
1844.50 |
1856.00 |
1840.00 |
1850.50 |
+5.00 |
5,673 |
10,431 |
+477 |
Total Volume and Open Interest |
2,615,208 |
2,808,434 |
+4,019 |
NASDAQ 100(CME) |
Jun14 |
140417 |
3506.00 |
3543.00 |
3493.00 |
3523.30 |
+21.80 |
1,186 |
13,858 |
+565 |
Sep14 |
140417 |
3516.00 |
3530.30 |
3516.00 |
3516.00 |
+21.50 |
|
|
|
Dec14 |
140417 |
3509.80 |
3509.80 |
3488.30 |
3509.80 |
+21.50 |
|
|
|
Total Volume and Open Interest |
1,186 |
13,858 |
+565 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140417 |
3505.50 |
3542.50 |
3492.50 |
3523.30 |
+21.80 |
597,761 |
350,317 |
-9,734 |
Sep14 |
140417 |
3489.30 |
3530.00 |
3486.30 |
3516.00 |
+21.50 |
63 |
176 |
+19 |
Total Volume and Open Interest |
597,830 |
350,529 |
-9,712 |
S & P Midcap 400(CME) |
Jun14 |
140417 |
1342.50 |
1347.40 |
1342.00 |
1347.40 |
+4.50 |
169 |
1,133 |
+164 |
Sep14 |
140417 |
1345.40 |
1345.40 |
1340.90 |
1345.40 |
+4.50 |
|
|
|
Dec14 |
140417 |
1342.30 |
1342.30 |
1337.80 |
1342.30 |
+4.50 |
|
|
|
Total Volume and Open Interest |
169 |
1,133 |
+164 |
Volatility Index(CBOE) |
Apr14 |
140415 |
16.20 |
17.27 |
15.60 |
15.65 |
-0.55 |
121,190 |
83,291 |
-11,814 |
May14 |
140417 |
15.91 |
16.00 |
15.55 |
15.60 |
-0.30 |
132,732 |
149,983 |
+8,190 |
Jun14 |
140417 |
16.30 |
16.42 |
16.00 |
16.10 |
-0.25 |
48,062 |
57,164 |
+6,129 |
Jul14 |
140417 |
16.80 |
16.88 |
16.55 |
16.70 |
-0.10 |
25,015 |
41,012 |
+305 |
Total Volume and Open Interest |
244,653 |
322,890 |
+20,864 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140417 |
14460 |
14555 |
14385 |
14520 |
+30 |
18,589 |
62,532 |
-937 |
Sep14 |
140417 |
14480 |
14595 |
14480 |
14595 |
+30 |
0 |
57 |
+0 |
Total Volume and Open Interest |
18,589 |
62,589 |
-937 |
Nikkei 225(SGX) |
Jun14 |
140417 |
14380 |
14510 |
14355 |
14395 |
-25 |
87,714 |
256,888 |
-1,519 |
Sep14 |
140417 |
14390 |
14390 |
14390 |
14390 |
-25 |
52 |
8,638 |
+37 |
Dec14 |
140417 |
14315 |
14315 |
14315 |
14315 |
-25 |
0 |
27,426 |
+5 |
Total Volume and Open Interest |
87,990 |
304,780 |
-1,390 |
CAC 40(EURONEXT) |
Apr14 |
140417 |
4406.5 |
4433.0 |
4392.5 |
4423.0 |
+18.0 |
295,856 |
302,721 |
+13,249 |
May14 |
140417 |
4345.0 |
4392.5 |
4331.5 |
4370.5 |
+26.5 |
165,648 |
152,524 |
+93,224 |
Jun14 |
140417 |
4312.0 |
4356.0 |
4298.0 |
4336.0 |
+27.0 |
5,679 |
27,343 |
+74 |
Total Volume and Open Interest |
467,183 |
482,596 |
+106,547 |
Hang Seng Index(HKFE) |
Apr14 |
140417 |
22708 |
22836 |
22627 |
22743 |
+47 |
59,764 |
92,972 |
-585 |
May14 |
140417 |
22487 |
22604 |
22408 |
22512 |
+41 |
2,966 |
6,592 |
+1,432 |
Jun14 |
140417 |
22306 |
22425 |
22265 |
22334 |
+39 |
387 |
8,797 |
-7 |
Total Volume and Open Interest |
63,194 |
111,133 |
+841 |
DAX(EUREX) |
Jun14 |
140417 |
9328.5 |
9484.5 |
9292.0 |
9429.0 |
+97.0 |
171,776 |
128,445 |
+1,457 |
Sep14 |
140417 |
9327.5 |
9490.0 |
9303.0 |
9437.0 |
+97.0 |
409 |
1,616 |
-60 |
Dec14 |
140417 |
9404.0 |
9447.0 |
9404.0 |
9447.0 |
+98.0 |
45 |
156 |
+36 |
Total Volume and Open Interest |
172,230 |
130,217 |
+1,433 |
FT-SE 100(EURONEXT) |
Jun14 |
140417 |
6536.50 |
6606.00 |
6500.00 |
6575.50 |
+38.50 |
110,993 |
543,768 |
-1,480 |
Sep14 |
140417 |
6468.50 |
6527.00 |
6467.00 |
6527.00 |
+39.00 |
2 |
393 |
+0 |
Dec14 |
140417 |
6500.50 |
6500.50 |
6500.50 |
6500.50 |
+40.00 |
0 |
135 |
+0 |
Total Volume and Open Interest |
110,995 |
544,296 |
-1,480 |
SPI 200(SFE) |
Jun14 |
140417 |
5405.0 |
5453.0 |
5399.0 |
5443.0 |
+36.0 |
29,170 |
224,719 |
-3,890 |
Sep14 |
140417 |
5373.0 |
5403.0 |
5373.0 |
5401.0 |
+37.0 |
361 |
2,566 |
+361 |
Dec14 |
140417 |
5401.0 |
5401.0 |
5401.0 |
5401.0 |
+37.0 |
152 |
2,190 |
+26 |
Total Volume and Open Interest |
29,882 |
233,043 |
-5,374 |
FTSE MIB(ISE) |
Jun14 |
140417 |
21235.00 |
21325.00 |
21095.00 |
21293.00 |
+81.00 |
37,982 |
60,721 |
-1,671 |
Sep14 |
140417 |
21080.00 |
21250.00 |
21080.00 |
21231.00 |
+84.00 |
116 |
412 |
+9 |
Dec14 |
140417 |
21104.00 |
21104.00 |
21104.00 |
21104.00 |
+87.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
38,098 |
61,134 |
-1,662 |
KOSPI 200(KFE) |
Jun14 |
140417 |
261.40 |
262.35 |
260.05 |
260.70 |
-0.70 |
140,666 |
111,563 |
-1,580 |
Sep14 |
140417 |
262.75 |
262.95 |
261.65 |
262.35 |
-0.40 |
54 |
2,416 |
+262 |
Dec14 |
140417 |
264.00 |
264.00 |
264.00 |
264.00 |
-0.70 |
0 |
463 |
+5 |
Total Volume and Open Interest |
140,720 |
114,791 |
-1,271 |
GSCI(CME) |
May14 |
140417 |
661.50 |
662.50 |
659.90 |
661.50 |
+1.50 |
323 |
9,230 |
+143 |
Jun14 |
140417 |
658.50 |
659.25 |
655.90 |
658.50 |
+2.50 |
|
|
|
Jul14 |
140417 |
651.50 |
652.50 |
648.90 |
651.50 |
+2.50 |
|
|
|
Total Volume and Open Interest |
323 |
9,230 |
-220 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|