|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 18, 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 |
68,875 |
130,281 |
-11,088 |
Jul14 |
140417 |
1507.25 |
1521.00 |
1492.50 |
1502.25 |
-6.50 |
95,219 |
270,476 |
+10,149 |
Aug14 |
140417 |
1421.25 |
1434.00 |
1412.00 |
1420.50 |
-3.50 |
4,352 |
18,928 |
+792 |
Sep14 |
140417 |
1300.00 |
1310.25 |
1295.00 |
1298.25 |
-1.50 |
1,300 |
9,560 |
+117 |
Nov14 |
140417 |
1235.50 |
1244.50 |
1234.50 |
1239.25 |
+2.00 |
26,280 |
194,853 |
+2,232 |
Jan15 |
140417 |
1239.25 |
1249.25 |
1239.25 |
1244.25 |
+2.00 |
806 |
20,671 |
+26 |
Mar15 |
140417 |
1243.25 |
1253.00 |
1243.25 |
1248.00 |
+2.00 |
570 |
7,283 |
+59 |
May15 |
140417 |
1256.00 |
1256.25 |
1248.00 |
1251.25 |
+1.50 |
424 |
4,733 |
+7 |
Jul15 |
140417 |
1255.00 |
1259.75 |
1251.75 |
1255.75 |
+1.00 |
577 |
6,178 |
+168 |
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 |
1 |
11 |
+1 |
Nov15 |
140417 |
1196.00 |
1203.50 |
1193.25 |
1199.75 |
+1.00 |
457 |
9,332 |
+219 |
Jan16 |
140417 |
1199.25 |
1201.00 |
1199.25 |
1201.00 |
+1.00 |
0 |
25 |
+0 |
Mar16 |
140417 |
1197.75 |
1197.75 |
1196.75 |
1197.75 |
+1.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
198,866 |
672,480 |
+2,684 |
Soybean Meal(CBOT) |
May14 |
140417 |
490.50 |
495.90 |
484.60 |
488.30 |
-2.70 |
40,190 |
66,945 |
-8,890 |
Jul14 |
140417 |
479.20 |
485.00 |
474.70 |
478.00 |
-1.80 |
39,956 |
140,701 |
+8,927 |
Aug14 |
140417 |
448.20 |
453.40 |
444.70 |
447.40 |
-1.40 |
4,847 |
20,115 |
+743 |
Sep14 |
140417 |
422.00 |
423.00 |
416.50 |
418.60 |
+0.30 |
1,429 |
8,552 |
+226 |
Oct14 |
140417 |
387.30 |
391.00 |
386.50 |
388.50 |
+2.00 |
1,655 |
10,927 |
+395 |
Dec14 |
140417 |
383.30 |
388.30 |
382.60 |
386.20 |
+2.60 |
9,103 |
61,613 |
+670 |
Jan15 |
140417 |
385.30 |
386.20 |
382.10 |
385.10 |
+3.00 |
358 |
5,560 |
+56 |
Mar15 |
140417 |
386.80 |
387.30 |
382.70 |
385.70 |
+3.00 |
250 |
6,900 |
+61 |
May15 |
140417 |
387.10 |
387.10 |
382.80 |
385.70 |
+2.90 |
146 |
3,773 |
+50 |
Jul15 |
140417 |
388.30 |
388.30 |
383.90 |
386.80 |
+2.90 |
96 |
3,608 |
+37 |
Total Volume and Open Interest |
98,032 |
330,217 |
+2,277 |
Soybean Oil(CBOT) |
May14 |
140417 |
43.68 |
43.70 |
43.20 |
43.41 |
-0.30 |
44,508 |
70,679 |
-7,676 |
Jul14 |
140417 |
43.87 |
43.94 |
43.44 |
43.66 |
-0.27 |
47,240 |
148,017 |
+4,825 |
Aug14 |
140417 |
43.69 |
43.73 |
43.29 |
43.50 |
-0.23 |
2,594 |
14,044 |
+160 |
Sep14 |
140417 |
43.21 |
43.41 |
43.01 |
43.17 |
-0.24 |
1,587 |
9,988 |
+25 |
Oct14 |
140417 |
42.69 |
42.88 |
42.46 |
42.60 |
-0.26 |
1,662 |
10,884 |
+391 |
Dec14 |
140417 |
42.88 |
42.96 |
42.50 |
42.66 |
-0.29 |
13,389 |
70,508 |
+1,197 |
Jan15 |
140417 |
42.88 |
43.02 |
42.70 |
42.75 |
-0.27 |
305 |
5,626 |
+87 |
Mar15 |
140417 |
42.94 |
43.18 |
42.76 |
42.86 |
-0.32 |
205 |
3,750 |
+48 |
May15 |
140417 |
43.17 |
43.32 |
42.96 |
42.99 |
-0.33 |
171 |
2,383 |
+48 |
Jul15 |
140417 |
43.34 |
43.46 |
43.04 |
43.15 |
-0.31 |
26 |
1,137 |
-1 |
Total Volume and Open Interest |
111,687 |
338,412 |
-896 |
Canola(WCE) |
May14 |
140417 |
472.5 |
475.0 |
468.3 |
469.7 |
-3.6 |
7,782 |
36,771 |
-3,490 |
Jul14 |
140417 |
481.5 |
484.9 |
478.0 |
479.3 |
-3.0 |
10,091 |
90,532 |
+2,125 |
Nov14 |
140417 |
496.3 |
500.1 |
492.8 |
494.1 |
-3.0 |
7,480 |
77,254 |
+1,957 |
Jan15 |
140417 |
504.5 |
504.6 |
500.5 |
500.9 |
-3.1 |
183 |
15,932 |
+15 |
Mar15 |
140417 |
509.4 |
512.0 |
507.2 |
507.2 |
-3.1 |
135 |
4,994 |
+81 |
Total Volume and Open Interest |
25,757 |
229,015 |
+752 |
Corn(CBOT) |
May14 |
140417 |
497.50 |
501.25 |
493.00 |
494.75 |
-2.75 |
103,705 |
243,028 |
-19,585 |
Jul14 |
140417 |
503.50 |
507.00 |
498.75 |
500.50 |
-3.00 |
113,521 |
503,158 |
+15,431 |
Sep14 |
140417 |
500.75 |
503.50 |
496.50 |
498.25 |
-2.50 |
26,632 |
168,921 |
+2,443 |
Dec14 |
140417 |
499.00 |
501.50 |
495.00 |
496.75 |
-2.25 |
50,610 |
377,009 |
-2,438 |
Mar15 |
140417 |
506.50 |
509.00 |
503.00 |
504.50 |
-2.00 |
3,563 |
52,573 |
-451 |
May15 |
140417 |
511.75 |
514.25 |
508.50 |
510.25 |
-1.75 |
683 |
9,830 |
+219 |
Jul15 |
140417 |
516.75 |
518.25 |
512.75 |
514.25 |
-2.00 |
1,309 |
12,782 |
+254 |
Sep15 |
140417 |
500.00 |
502.00 |
498.75 |
499.25 |
-2.00 |
25 |
1,252 |
+7 |
Dec15 |
140417 |
494.00 |
495.00 |
490.75 |
491.75 |
-2.25 |
2,343 |
36,810 |
+38 |
Mar16 |
140417 |
500.25 |
500.50 |
498.75 |
499.25 |
-1.25 |
11 |
449 |
+2 |
Total Volume and Open Interest |
302,425 |
1,408,318 |
-4,085 |
Wheat(CBOT) |
May14 |
140417 |
687.75 |
701.50 |
686.50 |
691.25 |
+3.25 |
65,066 |
71,434 |
-8,450 |
Jul14 |
140417 |
695.25 |
709.25 |
693.25 |
699.00 |
+3.75 |
75,193 |
183,318 |
+7,987 |
Sep14 |
140417 |
708.25 |
718.00 |
706.25 |
708.25 |
+3.75 |
6,669 |
43,482 |
-92 |
Dec14 |
140417 |
716.00 |
730.00 |
715.00 |
721.00 |
+4.25 |
7,931 |
49,455 |
+276 |
Mar15 |
140417 |
729.75 |
741.75 |
729.00 |
733.50 |
+4.50 |
965 |
14,902 |
+311 |
May15 |
140417 |
742.00 |
742.00 |
734.50 |
738.25 |
+3.75 |
263 |
1,439 |
+39 |
Total Volume and Open Interest |
156,564 |
370,770 |
+170 |
Wheat(KCBT) |
May14 |
140417 |
754.50 |
772.25 |
752.50 |
758.00 |
+3.50 |
7,748 |
24,159 |
-1,592 |
Jul14 |
140417 |
759.75 |
778.50 |
758.50 |
765.00 |
+4.25 |
11,580 |
76,739 |
+2,735 |
Sep14 |
140417 |
768.00 |
785.00 |
767.75 |
771.50 |
+3.75 |
1,345 |
17,702 |
+160 |
Dec14 |
140417 |
776.00 |
795.00 |
775.50 |
781.00 |
+3.25 |
2,257 |
25,419 |
+722 |
Mar15 |
140417 |
784.25 |
796.50 |
781.75 |
784.00 |
+2.25 |
206 |
2,142 |
+91 |
May15 |
140417 |
782.00 |
789.50 |
775.25 |
775.50 |
+0.25 |
77 |
248 |
+15 |
Jul15 |
140417 |
766.25 |
770.25 |
753.25 |
754.00 |
-4.00 |
83 |
1,170 |
+41 |
Total Volume and Open Interest |
23,303 |
147,897 |
+2,174 |
Wheat(MGE) |
May14 |
140417 |
725.00 |
744.00 |
725.00 |
732.75 |
+6.25 |
3,503 |
11,787 |
-1,387 |
Jul14 |
140417 |
733.00 |
752.75 |
732.75 |
739.75 |
+4.75 |
4,331 |
31,024 |
+669 |
Sep14 |
140417 |
739.75 |
759.00 |
739.75 |
746.00 |
+5.25 |
1,000 |
13,126 |
+363 |
Dec14 |
140417 |
751.25 |
769.75 |
751.25 |
756.75 |
+4.75 |
914 |
13,197 |
+404 |
Mar15 |
140417 |
760.00 |
777.50 |
760.00 |
765.25 |
+4.75 |
275 |
3,948 |
+106 |
May15 |
140417 |
774.00 |
776.25 |
769.00 |
769.00 |
+3.00 |
18 |
366 |
-4 |
Total Volume and Open Interest |
10,081 |
73,636 |
+164 |
Oats(CBOT) |
May14 |
140417 |
405.25 |
414.50 |
401.75 |
404.00 |
-1.00 |
254 |
2,762 |
-86 |
Jul14 |
140417 |
358.00 |
362.00 |
353.00 |
355.75 |
-2.00 |
217 |
3,648 |
+73 |
Sep14 |
140417 |
343.00 |
343.00 |
338.75 |
338.75 |
-1.50 |
3 |
122 |
+1 |
Dec14 |
140417 |
334.00 |
334.00 |
328.00 |
330.00 |
-0.75 |
72 |
1,966 |
+16 |
Total Volume and Open Interest |
555 |
8,570 |
+7 |
Rough Rice(CBOT) |
May14 |
140417 |
15.41 |
15.52 |
15.31 |
15.36 |
-0.03 |
781 |
2,866 |
-522 |
Jul14 |
140417 |
15.50 |
15.57 |
15.43 |
15.45 |
-0.03 |
651 |
3,859 |
+262 |
Sep14 |
140417 |
14.37 |
14.38 |
14.30 |
14.33 |
-0.03 |
42 |
1,306 |
+7 |
Nov14 |
140417 |
14.40 |
14.45 |
14.38 |
14.38 |
-0.01 |
7 |
401 |
+0 |
Total Volume and Open Interest |
1,481 |
8,433 |
-253 |
Live Cattle(CME) |
Apr14 |
140417 |
145.750 |
145.750 |
143.800 |
144.200 |
-1.550 |
2,600 |
17,629 |
-1,262 |
Jun14 |
140417 |
135.630 |
135.750 |
134.100 |
134.380 |
-1.250 |
13,160 |
178,555 |
-1,057 |
Aug14 |
140417 |
133.485 |
133.650 |
132.300 |
132.825 |
-0.725 |
6,121 |
76,076 |
+138 |
Oct14 |
140417 |
137.750 |
138.150 |
137.000 |
137.380 |
-0.470 |
3,107 |
41,967 |
+74 |
Dec14 |
140417 |
139.900 |
140.250 |
139.150 |
139.685 |
-0.300 |
2,284 |
22,117 |
+160 |
Feb15 |
140417 |
140.750 |
141.050 |
139.985 |
140.450 |
-0.350 |
1,616 |
9,143 |
+803 |
Total Volume and Open Interest |
29,077 |
349,593 |
-1,098 |
Feeder Cattle(CME) |
Apr14 |
140417 |
178.550 |
178.700 |
178.535 |
178.550 |
-0.700 |
901 |
2,388 |
-104 |
May14 |
140417 |
178.650 |
178.650 |
178.050 |
178.050 |
-1.850 |
1,701 |
14,185 |
-522 |
Aug14 |
140417 |
181.300 |
181.400 |
181.250 |
181.400 |
-1.585 |
2,313 |
20,688 |
+445 |
Sep14 |
140417 |
181.250 |
181.285 |
181.000 |
181.285 |
-1.095 |
246 |
3,061 |
-5 |
Oct14 |
140417 |
181.035 |
181.035 |
180.850 |
181.035 |
-1.065 |
230 |
2,892 |
+31 |
Nov14 |
140417 |
180.650 |
180.685 |
180.600 |
180.685 |
-0.915 |
103 |
1,783 |
+68 |
Jan15 |
140417 |
177.750 |
177.750 |
177.750 |
177.750 |
-0.250 |
21 |
491 |
+15 |
Total Volume and Open Interest |
5,532 |
45,583 |
-67 |
Lean Hogs(CME) |
May14 |
140417 |
121.700 |
123.850 |
121.700 |
123.500 |
+0.615 |
296 |
3,790 |
-129 |
Jun14 |
140417 |
123.250 |
125.500 |
122.980 |
124.830 |
+1.045 |
15,135 |
99,387 |
+13 |
Jul14 |
140417 |
121.350 |
123.400 |
120.930 |
123.080 |
+1.430 |
4,042 |
27,697 |
+77 |
Aug14 |
140417 |
120.150 |
122.635 |
119.600 |
121.900 |
+1.650 |
3,347 |
40,421 |
-71 |
Oct14 |
140417 |
98.730 |
100.550 |
98.500 |
99.300 |
+0.200 |
2,387 |
38,870 |
-293 |
Dec14 |
140417 |
88.035 |
89.250 |
88.035 |
88.750 |
+0.250 |
977 |
29,268 |
+101 |
Feb15 |
140417 |
85.930 |
86.700 |
85.400 |
86.700 |
-0.150 |
117 |
10,148 |
+52 |
Apr15 |
140417 |
85.930 |
86.500 |
85.500 |
85.500 |
-0.350 |
22 |
6,080 |
+0 |
Total Volume and Open Interest |
26,326 |
257,223 |
-247 |
Class III Milk(CME) |
Apr14 |
140417 |
24.20 |
24.24 |
24.12 |
24.21 |
+0.09 |
137 |
5,112 |
+123 |
May14 |
140417 |
22.00 |
22.25 |
21.89 |
22.14 |
+0.14 |
382 |
4,865 |
+52 |
Jun14 |
140417 |
20.38 |
20.53 |
20.26 |
20.37 |
-0.01 |
154 |
4,265 |
+16 |
Jul14 |
140417 |
19.48 |
19.50 |
19.37 |
19.48 |
+0.08 |
93 |
2,948 |
-14 |
Aug14 |
140417 |
19.29 |
19.32 |
19.21 |
19.28 |
+0.07 |
61 |
2,384 |
+4 |
Sep14 |
140417 |
19.19 |
19.23 |
19.16 |
19.21 |
+0.05 |
19 |
2,187 |
-5 |
Oct14 |
140417 |
18.92 |
18.96 |
18.92 |
18.92 |
unch |
63 |
1,862 |
-19 |
Nov14 |
140417 |
18.58 |
18.59 |
18.54 |
18.55 |
+0.01 |
19 |
1,733 |
+3 |
Dec14 |
140417 |
18.29 |
18.36 |
18.26 |
18.30 |
+0.04 |
12 |
1,612 |
+2 |
Jan15 |
140417 |
18.04 |
18.10 |
17.95 |
17.97 |
-0.07 |
38 |
545 |
+28 |
Feb15 |
140417 |
17.98 |
18.01 |
17.95 |
17.96 |
-0.02 |
16 |
367 |
+14 |
Mar15 |
140417 |
17.93 |
17.95 |
17.90 |
17.94 |
+0.02 |
14 |
285 |
+14 |
Apr15 |
140417 |
17.73 |
17.73 |
17.72 |
17.72 |
unch |
11 |
169 |
+5 |
Total Volume and Open Interest |
1,037 |
28,995 |
+239 |
Cocoa(ICE) |
May14 |
140417 |
2950 |
3006 |
2950 |
3001 |
+45 |
1,411 |
908 |
-909 |
Jul14 |
140417 |
2977 |
3022 |
2972 |
3020 |
+46 |
8,785 |
109,169 |
+643 |
Sep14 |
140417 |
2990 |
3031 |
2985 |
3028 |
+44 |
1,536 |
35,636 |
+184 |
Dec14 |
140417 |
2993 |
3035 |
2993 |
3033 |
+42 |
669 |
31,639 |
+113 |
Mar15 |
140417 |
3010 |
3043 |
3010 |
3037 |
+39 |
640 |
17,917 |
+348 |
May15 |
140417 |
3022 |
3035 |
3022 |
3033 |
+37 |
94 |
3,598 |
+52 |
Jul15 |
140417 |
3015 |
3027 |
3015 |
3025 |
+34 |
16 |
2,431 |
-10 |
Total Volume and Open Interest |
13,153 |
202,206 |
+422 |
Coffee "C"(ICE) |
May14 |
140417 |
187.20 |
201.55 |
186.90 |
201.20 |
+15.25 |
11,658 |
9,313 |
-5,758 |
Jul14 |
140417 |
191.20 |
204.50 |
189.50 |
204.10 |
+15.25 |
28,255 |
79,956 |
+3,440 |
Sep14 |
140417 |
193.15 |
206.50 |
191.65 |
206.20 |
+15.25 |
6,883 |
25,955 |
+1,065 |
Dec14 |
140417 |
195.55 |
208.70 |
194.30 |
208.70 |
+15.20 |
1,469 |
18,916 |
+90 |
Mar15 |
140417 |
199.00 |
210.85 |
197.00 |
210.85 |
+15.25 |
185 |
9,331 |
-56 |
May15 |
140417 |
198.45 |
211.70 |
198.45 |
211.70 |
+15.20 |
145 |
3,348 |
-5 |
Total Volume and Open Interest |
48,707 |
154,728 |
-1,215 |
Orange Juice(ICE) |
May14 |
140417 |
165.00 |
165.50 |
162.95 |
164.75 |
-1.10 |
672 |
9,570 |
-519 |
Jul14 |
140417 |
164.00 |
164.00 |
160.85 |
162.85 |
-1.00 |
593 |
7,955 |
+602 |
Sep14 |
140417 |
160.40 |
160.40 |
159.30 |
160.25 |
-0.90 |
10 |
922 |
+1 |
Nov14 |
140417 |
159.70 |
160.50 |
159.70 |
159.75 |
-1.15 |
24 |
507 |
-1 |
Jan15 |
140417 |
160.00 |
160.75 |
159.60 |
159.60 |
-1.00 |
18 |
149 |
+5 |
Mar15 |
140417 |
159.70 |
159.70 |
159.70 |
159.70 |
-1.00 |
|
|
|
Total Volume and Open Interest |
1,317 |
19,103 |
+88 |
Sugar #11(ICE) |
May14 |
140417 |
16.92 |
16.92 |
16.56 |
16.66 |
-0.26 |
60,732 |
84,116 |
-8,442 |
Jul14 |
140417 |
17.68 |
17.68 |
17.18 |
17.33 |
-0.36 |
78,587 |
390,931 |
+18,207 |
Oct14 |
140417 |
18.29 |
18.32 |
17.90 |
18.02 |
-0.31 |
17,758 |
149,780 |
+3,401 |
Mar15 |
140417 |
19.05 |
19.07 |
18.72 |
18.81 |
-0.28 |
8,025 |
96,128 |
+2,018 |
May15 |
140417 |
18.89 |
18.89 |
18.63 |
18.72 |
-0.21 |
1,457 |
22,838 |
-64 |
Jul15 |
140417 |
18.62 |
18.66 |
18.49 |
18.59 |
-0.14 |
976 |
19,844 |
+360 |
Oct15 |
140417 |
18.65 |
18.78 |
18.61 |
18.71 |
-0.08 |
230 |
15,558 |
-64 |
Mar16 |
140417 |
18.96 |
19.04 |
18.93 |
19.03 |
-0.05 |
175 |
9,716 |
+96 |
Total Volume and Open Interest |
168,068 |
796,683 |
+15,533 |
London Cocoa(LCE) |
May14 |
140417 |
1850 |
1875 |
1845 |
1872 |
+23 |
4,418 |
71,206 |
-613 |
Jul14 |
140417 |
1852 |
1885 |
1852 |
1881 |
+24 |
6,972 |
69,326 |
+357 |
Sep14 |
140417 |
1857 |
1887 |
1856 |
1883 |
+23 |
3,786 |
41,050 |
+292 |
Dec14 |
140417 |
1851 |
1879 |
1851 |
1876 |
+23 |
2,924 |
49,056 |
+1,757 |
Mar15 |
140417 |
1845 |
1870 |
1844 |
1866 |
+21 |
1,016 |
48,716 |
+270 |
May15 |
140417 |
1840 |
1858 |
1837 |
1858 |
+22 |
22 |
9,430 |
+180 |
Jul15 |
140417 |
1854 |
1854 |
1850 |
1853 |
+22 |
0 |
755 |
+90 |
Total Volume and Open Interest |
19,138 |
290,413 |
+2,340 |
London Sugar(LCE) |
Aug14 |
140417 |
472.50 |
472.60 |
461.70 |
464.00 |
-6.40 |
3,366 |
40,274 |
+1,985 |
Oct14 |
140417 |
482.50 |
482.50 |
470.70 |
472.80 |
-6.60 |
1,194 |
18,292 |
+1,122 |
Dec14 |
140417 |
492.40 |
492.80 |
482.40 |
484.40 |
-6.20 |
136 |
7,200 |
+29 |
Mar15 |
140417 |
503.40 |
503.40 |
495.10 |
497.30 |
-4.60 |
167 |
5,619 |
-52 |
May15 |
140417 |
504.50 |
504.70 |
501.20 |
503.40 |
-4.20 |
73 |
2,220 |
+1 |
Total Volume and Open Interest |
5,061 |
75,325 |
+582 |
Cotton(ICE) |
May14 |
140417 |
90.96 |
91.32 |
90.05 |
90.17 |
-0.87 |
6,571 |
18,607 |
-4,354 |
Jul14 |
140417 |
92.59 |
92.89 |
91.91 |
92.34 |
-0.23 |
13,355 |
100,756 |
+3,487 |
Oct14 |
140417 |
82.07 |
82.40 |
82.00 |
82.40 |
+0.17 |
0 |
72 |
+0 |
Dec14 |
140417 |
81.25 |
81.94 |
81.25 |
81.94 |
+0.58 |
2,390 |
51,230 |
+572 |
Mar15 |
140417 |
81.03 |
81.64 |
81.03 |
81.64 |
+0.60 |
314 |
3,797 |
+153 |
May15 |
140417 |
81.75 |
81.75 |
81.75 |
81.75 |
+0.62 |
23 |
439 |
+11 |
Total Volume and Open Interest |
22,699 |
176,221 |
-106 |
Lumber(CME) |
May14 |
140417 |
327.9 |
330.0 |
324.0 |
329.7 |
+0.9 |
513 |
2,349 |
-124 |
Jul14 |
140417 |
323.0 |
326.1 |
319.5 |
321.5 |
-1.5 |
263 |
2,423 |
+161 |
Sep14 |
140417 |
329.9 |
332.1 |
325.5 |
330.0 |
-2.0 |
11 |
285 |
+2 |
Nov14 |
140417 |
324.0 |
326.5 |
323.5 |
324.0 |
-2.0 |
3 |
85 |
+1 |
Total Volume and Open Interest |
791 |
5,144 |
+40 |
Crude Oil(NYM) |
May14 |
140417 |
103.84 |
104.78 |
103.54 |
104.30 |
+0.54 |
279,392 |
100,875 |
-40,229 |
Jun14 |
140417 |
103.05 |
103.92 |
102.75 |
103.37 |
+0.34 |
200,222 |
339,859 |
+14,029 |
Jul14 |
140417 |
102.20 |
102.99 |
101.88 |
102.40 |
+0.20 |
61,631 |
168,402 |
+1,358 |
Aug14 |
140417 |
101.26 |
101.98 |
100.96 |
101.38 |
+0.13 |
30,224 |
89,575 |
+3,372 |
Sep14 |
140417 |
100.25 |
100.88 |
99.87 |
100.31 |
+0.09 |
32,327 |
98,021 |
+272 |
Oct14 |
140417 |
99.20 |
99.80 |
98.98 |
99.25 |
+0.07 |
11,305 |
58,592 |
+10 |
Nov14 |
140417 |
98.30 |
98.80 |
97.87 |
98.24 |
+0.05 |
8,156 |
41,676 |
+918 |
Dec14 |
140417 |
97.21 |
97.83 |
96.95 |
97.30 |
+0.04 |
60,185 |
206,033 |
-1,345 |
Jan15 |
140417 |
96.41 |
96.75 |
96.28 |
96.31 |
+0.01 |
4,327 |
48,688 |
+102 |
Feb15 |
140417 |
95.40 |
95.75 |
95.35 |
95.36 |
-0.01 |
2,247 |
27,511 |
+531 |
Mar15 |
140417 |
94.57 |
94.95 |
94.51 |
94.51 |
-0.02 |
7,241 |
41,809 |
+482 |
Apr15 |
140417 |
93.65 |
93.80 |
93.60 |
93.74 |
-0.03 |
1,482 |
18,467 |
+275 |
May15 |
140417 |
93.28 |
93.28 |
93.09 |
93.09 |
-0.04 |
1,216 |
18,390 |
+134 |
Jun15 |
140417 |
92.43 |
92.89 |
92.36 |
92.49 |
-0.04 |
11,393 |
58,956 |
+1,229 |
Jul15 |
140417 |
91.93 |
91.93 |
91.79 |
91.79 |
-0.04 |
583 |
18,093 |
-60 |
Aug15 |
140417 |
91.13 |
91.13 |
91.13 |
91.13 |
-0.03 |
514 |
13,112 |
+330 |
Total Volume and Open Interest |
748,831 |
1,658,672 |
-15,604 |
e-miNY Crude Oil(NYM) |
May14 |
140417 |
103.825 |
104.775 |
103.550 |
104.300 |
+0.550 |
6,396 |
3,023 |
-309 |
Jun14 |
140417 |
103.050 |
103.900 |
102.775 |
103.375 |
+0.350 |
1,011 |
1,739 |
-57 |
Jul14 |
140417 |
102.250 |
102.975 |
102.225 |
102.400 |
+0.200 |
243 |
804 |
-40 |
Aug14 |
140417 |
101.525 |
101.525 |
101.125 |
101.375 |
+0.125 |
151 |
792 |
+115 |
Sep14 |
140417 |
100.500 |
100.500 |
100.300 |
100.300 |
+0.075 |
19 |
121 |
+16 |
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 |
6 |
212 |
+0 |
Jan15 |
140417 |
96.300 |
96.300 |
96.300 |
96.300 |
unch |
0 |
1 |
+0 |
Feb15 |
140417 |
95.350 |
95.350 |
95.350 |
95.350 |
-0.025 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,826 |
7,217 |
-275 |
NY Harbor ULSD(NYM) |
May14 |
140417 |
301.33 |
302.16 |
299.50 |
300.82 |
-0.24 |
41,760 |
48,760 |
-3,442 |
Jun14 |
140417 |
300.32 |
301.36 |
298.61 |
300.12 |
-0.06 |
39,919 |
64,019 |
+3,672 |
Jul14 |
140417 |
299.42 |
300.59 |
297.92 |
299.50 |
+0.10 |
16,317 |
37,161 |
+754 |
Aug14 |
140417 |
298.20 |
299.86 |
298.07 |
299.01 |
+0.21 |
6,258 |
17,386 |
-238 |
Sep14 |
140417 |
298.07 |
299.68 |
297.66 |
298.63 |
+0.23 |
4,017 |
18,260 |
-91 |
Oct14 |
140417 |
297.89 |
299.25 |
297.89 |
298.23 |
+0.21 |
1,421 |
8,232 |
+307 |
Nov14 |
140417 |
297.54 |
298.95 |
297.49 |
297.90 |
+0.23 |
706 |
6,637 |
+7 |
Dec14 |
140417 |
297.09 |
298.60 |
295.85 |
297.53 |
+0.25 |
8,468 |
31,475 |
+1,844 |
Jan15 |
140417 |
296.71 |
298.04 |
296.54 |
297.05 |
+0.23 |
173 |
7,571 |
+30 |
Feb15 |
140417 |
295.60 |
296.73 |
295.60 |
295.83 |
+0.23 |
67 |
3,027 |
+28 |
Mar15 |
140417 |
293.75 |
293.97 |
293.69 |
293.97 |
+0.16 |
167 |
3,259 |
-78 |
Apr15 |
140417 |
292.44 |
292.46 |
291.80 |
291.80 |
+0.07 |
76 |
2,579 |
+18 |
May15 |
140417 |
290.56 |
290.56 |
289.89 |
290.05 |
+0.01 |
77 |
1,972 |
+6 |
Jun15 |
140417 |
288.46 |
288.46 |
288.46 |
288.46 |
-0.06 |
879 |
6,916 |
+13 |
Total Volume and Open Interest |
120,898 |
267,006 |
+2,945 |
RBOB Gasoline(NYM) |
May14 |
140417 |
304.47 |
306.60 |
302.81 |
305.47 |
+1.42 |
46,239 |
65,792 |
-2,260 |
Jun14 |
140417 |
301.40 |
303.46 |
299.82 |
302.28 |
+1.19 |
43,587 |
97,729 |
+6,784 |
Jul14 |
140417 |
297.05 |
299.57 |
296.30 |
298.46 |
+1.03 |
20,293 |
50,687 |
+481 |
Aug14 |
140417 |
293.00 |
295.27 |
292.55 |
294.23 |
+0.83 |
12,215 |
28,711 |
+1,118 |
Sep14 |
140417 |
288.22 |
290.42 |
288.22 |
289.45 |
+0.62 |
10,067 |
24,791 |
+30 |
Oct14 |
140417 |
272.05 |
273.63 |
271.92 |
272.65 |
+0.39 |
5,069 |
18,653 |
+586 |
Nov14 |
140417 |
267.45 |
269.01 |
267.25 |
268.11 |
+0.28 |
2,848 |
10,257 |
+510 |
Dec14 |
140417 |
264.04 |
265.96 |
263.48 |
265.13 |
+0.20 |
4,107 |
18,448 |
+535 |
Jan15 |
140417 |
262.91 |
264.25 |
262.90 |
263.47 |
+0.12 |
990 |
5,329 |
+227 |
Feb15 |
140417 |
263.02 |
263.02 |
263.02 |
263.02 |
+0.08 |
542 |
2,180 |
+230 |
Total Volume and Open Interest |
147,048 |
327,431 |
+8,693 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140417 |
305.50 |
305.50 |
305.47 |
305.50 |
+1.40 |
0 |
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 |
0 |
1 |
+0 |
Natural Gas(NYM) |
May14 |
140417 |
4.532 |
4.746 |
4.484 |
4.741 |
+0.211 |
66,143 |
87,508 |
-14,938 |
Jun14 |
140417 |
4.550 |
4.759 |
4.500 |
4.754 |
+0.205 |
32,961 |
158,972 |
+5,457 |
Jul14 |
140417 |
4.592 |
4.784 |
4.541 |
4.780 |
+0.191 |
15,732 |
174,579 |
+3,297 |
Aug14 |
140417 |
4.599 |
4.776 |
4.542 |
4.771 |
+0.182 |
6,752 |
55,972 |
+520 |
Sep14 |
140417 |
4.582 |
4.753 |
4.525 |
4.747 |
+0.179 |
6,047 |
57,012 |
+1,649 |
Oct14 |
140417 |
4.599 |
4.761 |
4.536 |
4.754 |
+0.174 |
5,937 |
119,263 |
-64 |
Nov14 |
140417 |
4.650 |
4.792 |
4.578 |
4.791 |
+0.168 |
3,342 |
39,699 |
+82 |
Dec14 |
140417 |
4.749 |
4.905 |
4.683 |
4.896 |
+0.164 |
3,583 |
54,302 |
+650 |
Jan15 |
140417 |
4.821 |
4.977 |
4.760 |
4.968 |
+0.161 |
5,196 |
63,432 |
-859 |
Feb15 |
140417 |
4.791 |
4.935 |
4.737 |
4.925 |
+0.155 |
1,878 |
27,185 |
-227 |
Mar15 |
140417 |
4.675 |
4.817 |
4.620 |
4.808 |
+0.147 |
2,507 |
50,077 |
+292 |
Apr15 |
140417 |
4.190 |
4.248 |
4.153 |
4.245 |
+0.067 |
3,357 |
63,706 |
+262 |
May15 |
140417 |
4.137 |
4.197 |
4.119 |
4.197 |
+0.059 |
942 |
22,596 |
+173 |
Jun15 |
140417 |
4.160 |
4.209 |
4.137 |
4.209 |
+0.057 |
36 |
14,620 |
+16 |
Jul15 |
140417 |
4.170 |
4.230 |
4.155 |
4.230 |
+0.056 |
38 |
8,258 |
-1 |
Aug15 |
140417 |
4.152 |
4.224 |
4.152 |
4.224 |
+0.057 |
599 |
12,505 |
+567 |
Total Volume and Open Interest |
156,734 |
1,107,628 |
-3,980 |
Brent Crude Oil(ICE) |
Jun14 |
140417 |
109.60 |
110.19 |
109.08 |
109.53 |
-0.07 |
229,357 |
318,082 |
+5,516 |
Jul14 |
140417 |
109.24 |
109.80 |
108.71 |
109.16 |
-0.09 |
95,408 |
217,097 |
+2,659 |
Aug14 |
140417 |
108.75 |
109.25 |
108.20 |
108.66 |
-0.10 |
44,257 |
110,767 |
+4,218 |
Sep14 |
140417 |
108.12 |
108.54 |
107.58 |
108.01 |
-0.11 |
34,062 |
119,240 |
+1,574 |
Oct14 |
140417 |
107.54 |
107.91 |
107.02 |
107.40 |
-0.13 |
11,708 |
67,079 |
+893 |
Nov14 |
140417 |
106.96 |
107.29 |
106.49 |
106.86 |
-0.14 |
9,564 |
46,596 |
-609 |
Dec14 |
140417 |
106.55 |
106.80 |
105.95 |
106.34 |
-0.15 |
73,486 |
179,562 |
+4,159 |
Jan15 |
140417 |
105.84 |
106.26 |
105.72 |
105.89 |
-0.15 |
4,615 |
36,256 |
+224 |
Feb15 |
140417 |
105.41 |
105.79 |
105.34 |
105.46 |
-0.14 |
2,726 |
23,465 |
+636 |
Mar15 |
140417 |
105.02 |
105.02 |
105.02 |
105.02 |
-0.14 |
4,136 |
30,783 |
-120 |
Apr15 |
140417 |
104.58 |
104.58 |
104.58 |
104.58 |
-0.14 |
769 |
16,921 |
+158 |
May15 |
140417 |
104.10 |
104.10 |
104.10 |
104.10 |
-0.15 |
1,298 |
14,228 |
-28 |
Jun15 |
140417 |
103.36 |
103.97 |
103.31 |
103.62 |
-0.15 |
11,682 |
70,392 |
+671 |
Jul15 |
140417 |
103.20 |
103.20 |
103.20 |
103.20 |
-0.15 |
1,022 |
16,223 |
+243 |
Total Volume and Open Interest |
555,036 |
1,497,726 |
+22,118 |
Gas Oil(ICE) |
May14 |
140417 |
926.00 |
929.00 |
920.00 |
927.75 |
+2.50 |
56,401 |
76,924 |
+2,035 |
Jun14 |
140417 |
924.00 |
926.50 |
917.50 |
925.25 |
+3.00 |
74,823 |
122,890 |
+390 |
Jul14 |
140417 |
920.00 |
923.75 |
914.75 |
922.75 |
+3.50 |
31,453 |
48,144 |
+2,171 |
Aug14 |
140417 |
917.00 |
922.00 |
913.25 |
921.00 |
+3.75 |
12,978 |
32,393 |
-1,088 |
Sep14 |
140417 |
915.00 |
920.50 |
912.00 |
919.75 |
+3.50 |
10,390 |
36,773 |
-844 |
Oct14 |
140417 |
914.50 |
919.00 |
910.50 |
918.00 |
+3.25 |
6,561 |
25,149 |
+816 |
Nov14 |
140417 |
910.50 |
916.25 |
908.00 |
915.25 |
+3.00 |
4,820 |
20,897 |
+568 |
Dec14 |
140417 |
908.25 |
913.25 |
904.75 |
912.00 |
+2.75 |
27,065 |
69,706 |
-841 |
Jan15 |
140417 |
904.50 |
909.00 |
903.50 |
908.25 |
+2.75 |
1,425 |
13,487 |
+428 |
Total Volume and Open Interest |
225,916 |
446,363 |
+3,635 |
Ethanol(CBOT) |
May14 |
140417 |
2.191 |
2.200 |
2.148 |
2.192 |
+0.020 |
166 |
1,052 |
-10 |
Jun14 |
140417 |
2.098 |
2.117 |
2.075 |
2.114 |
+0.035 |
260 |
1,436 |
+145 |
Jul14 |
140417 |
2.058 |
2.075 |
2.048 |
2.073 |
+0.032 |
96 |
1,083 |
+23 |
Aug14 |
140417 |
2.018 |
2.035 |
2.004 |
2.029 |
+0.032 |
144 |
1,023 |
+33 |
Sep14 |
140417 |
1.983 |
2.004 |
1.962 |
2.002 |
+0.035 |
121 |
634 |
+32 |
Oct14 |
140417 |
1.930 |
1.974 |
1.930 |
1.971 |
+0.016 |
31 |
590 |
-4 |
Nov14 |
140417 |
1.930 |
1.935 |
1.893 |
1.934 |
+0.010 |
30 |
343 |
+15 |
Dec14 |
140417 |
1.885 |
1.890 |
1.885 |
1.886 |
-0.001 |
52 |
432 |
+21 |
Total Volume and Open Interest |
918 |
7,096 |
+266 |
WTI Crude Oil(ICE) |
May14 |
140417 |
103.92 |
104.78 |
103.55 |
104.30 |
+0.54 |
30,944 |
39,774 |
-1,397 |
Jun14 |
140417 |
103.13 |
103.93 |
102.75 |
103.37 |
+0.34 |
59,721 |
119,634 |
+4,625 |
Jul14 |
140417 |
102.39 |
103.01 |
101.87 |
102.40 |
+0.20 |
24,587 |
45,742 |
+4,383 |
Aug14 |
140417 |
101.30 |
101.85 |
101.00 |
101.38 |
+0.13 |
11,436 |
23,846 |
+2,892 |
Sep14 |
140417 |
100.27 |
100.93 |
100.19 |
100.31 |
+0.09 |
6,145 |
31,680 |
+1,538 |
Oct14 |
140417 |
99.26 |
99.85 |
99.12 |
99.25 |
+0.07 |
2,020 |
11,768 |
+39 |
Nov14 |
140417 |
98.26 |
98.52 |
98.24 |
98.24 |
+0.05 |
854 |
12,241 |
+84 |
Dec14 |
140417 |
97.33 |
97.85 |
97.01 |
97.30 |
+0.04 |
17,091 |
97,239 |
+441 |
Jan15 |
140417 |
96.40 |
96.40 |
96.31 |
96.31 |
+0.01 |
383 |
8,679 |
+19 |
Feb15 |
140417 |
95.36 |
95.36 |
95.36 |
95.36 |
-0.01 |
452 |
2,902 |
-3 |
Mar15 |
140417 |
94.51 |
94.51 |
94.51 |
94.51 |
-0.02 |
873 |
9,583 |
+149 |
Apr15 |
140417 |
93.74 |
93.74 |
93.74 |
93.74 |
-0.03 |
249 |
945 |
+60 |
May15 |
140417 |
93.09 |
93.09 |
93.09 |
93.09 |
-0.04 |
211 |
1,136 |
-29 |
Jun15 |
140417 |
92.26 |
92.70 |
92.22 |
92.49 |
-0.04 |
1,062 |
27,626 |
-580 |
Jul15 |
140417 |
91.79 |
91.79 |
91.79 |
91.79 |
-0.04 |
82 |
1,350 |
+43 |
Aug15 |
140417 |
91.13 |
91.13 |
91.13 |
91.13 |
-0.03 |
25 |
955 |
+9 |
Total Volume and Open Interest |
160,836 |
562,360 |
+12,856 |
US Dollar Index(ICE) |
Jun14 |
140417 |
79.870 |
79.950 |
79.650 |
79.902 |
+0.020 |
10,726 |
50,616 |
-612 |
Sep14 |
140417 |
79.930 |
80.065 |
79.825 |
80.045 |
+0.022 |
170 |
1,100 |
+112 |
Dec14 |
140417 |
80.185 |
80.185 |
80.185 |
80.185 |
+0.022 |
1 |
154 |
+0 |
Total Volume and Open Interest |
10,897 |
51,888 |
-500 |
Australian Dollar(CME) |
Jun14 |
140417 |
93.33 |
93.55 |
92.85 |
92.91 |
-0.56 |
67,407 |
100,920 |
+2,433 |
Sep14 |
140417 |
92.87 |
92.95 |
92.30 |
92.33 |
-0.56 |
121 |
432 |
-1 |
Dec14 |
140417 |
91.80 |
92.30 |
91.74 |
91.74 |
-0.56 |
0 |
11 |
+0 |
Total Volume and Open Interest |
67,528 |
101,365 |
+2,432 |
British Pound(CME) |
Jun14 |
140417 |
167.90 |
168.34 |
167.79 |
167.91 |
+0.01 |
81,927 |
229,681 |
+3,677 |
Sep14 |
140417 |
167.80 |
168.16 |
167.77 |
167.78 |
+0.01 |
53 |
601 |
+27 |
Dec14 |
140417 |
167.63 |
167.63 |
167.63 |
167.63 |
unch |
0 |
79 |
+0 |
Total Volume and Open Interest |
81,980 |
230,392 |
+3,704 |
Canadian Dollar(CME) |
Jun14 |
140417 |
90.66 |
90.92 |
90.63 |
90.74 |
+0.07 |
60,060 |
112,325 |
+52 |
Sep14 |
140417 |
90.47 |
90.66 |
90.45 |
90.54 |
+0.07 |
197 |
4,583 |
+71 |
Dec14 |
140417 |
90.36 |
90.53 |
90.28 |
90.34 |
+0.06 |
81 |
2,137 |
+41 |
Mar15 |
140417 |
90.22 |
90.22 |
90.07 |
90.14 |
+0.07 |
1 |
434 |
+0 |
Total Volume and Open Interest |
60,339 |
119,689 |
+164 |
Japanese Yen(CME) |
Jun14 |
140417 |
97.84 |
98.21 |
97.62 |
97.69 |
-0.13 |
95,837 |
166,084 |
+2,153 |
Sep14 |
140417 |
97.93 |
98.19 |
97.64 |
97.74 |
-0.13 |
480 |
715 |
-60 |
Dec14 |
140417 |
97.85 |
97.94 |
97.81 |
97.81 |
-0.13 |
1 |
82 |
+1 |
Total Volume and Open Interest |
96,319 |
166,938 |
+2,095 |
Swiss Franc(CME) |
Jun14 |
140417 |
113.45 |
113.97 |
113.21 |
113.40 |
-0.11 |
21,642 |
47,516 |
-1,023 |
Sep14 |
140417 |
113.75 |
114.03 |
113.32 |
113.49 |
-0.12 |
115 |
311 |
+19 |
Dec14 |
140417 |
113.60 |
113.72 |
113.60 |
113.60 |
-0.12 |
0 |
142 |
+0 |
Total Volume and Open Interest |
21,757 |
47,972 |
-1,004 |
EuroFX(CME) |
Jun14 |
140417 |
138.14 |
138.64 |
138.09 |
138.17 |
-0.02 |
126,473 |
259,045 |
-2,430 |
Sep14 |
140417 |
138.29 |
138.60 |
138.10 |
138.15 |
-0.02 |
215 |
8,624 |
+12 |
Dec14 |
140417 |
138.34 |
138.59 |
138.13 |
138.14 |
-0.03 |
5 |
375 |
+0 |
Total Volume and Open Interest |
126,694 |
268,304 |
-2,418 |
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 |
22,053 |
128,689 |
-1,756 |
Total Volume and Open Interest |
22,053 |
129,656 |
-1,756 |
Brazilian Real(CME) |
May14 |
140417 |
443.70 |
446.25 |
442.05 |
442.65 |
-1.95 |
523 |
1,169 |
+194 |
Jun14 |
140417 |
441.60 |
442.50 |
438.75 |
439.00 |
-2.15 |
624 |
16,081 |
+337 |
Jul14 |
140417 |
435.35 |
438.85 |
435.35 |
435.35 |
-2.15 |
0 |
200 |
+0 |
Aug14 |
140417 |
431.70 |
433.80 |
431.70 |
431.70 |
-2.10 |
|
|
|
Total Volume and Open Interest |
1,155 |
23,971 |
+539 |
30-Year T-Bonds(CBOT) |
Jun14 |
140417 |
134~310 |
135~040 |
133~190 |
133~290 |
-0~310 |
298,590 |
725,032 |
-3,903 |
Sep14 |
140417 |
134~100 |
134~100 |
133~010 |
133~040 |
-0~310 |
50 |
822 |
+21 |
Dec14 |
140417 |
133~040 |
133~040 |
133~040 |
133~040 |
-0~310 |
|
|
|
Total Volume and Open Interest |
298,640 |
725,854 |
-3,882 |
10-Year T-Notes(CBOT) |
Jun14 |
140417 |
124~130 |
124~175 |
123~200 |
123~240 |
-0~200 |
1,054,875 |
2,499,727 |
+5,387 |
Sep14 |
140417 |
123~120 |
123~150 |
122~250 |
122~265 |
-0~205 |
745 |
3,529 |
+522 |
Dec14 |
140417 |
122~260 |
123~145 |
122~260 |
122~260 |
-0~205 |
|
|
|
Total Volume and Open Interest |
1,055,620 |
2,503,256 |
+5,909 |
5-Year T-Notes(CBOT) |
Jun14 |
140417 |
119~124 |
119~154 |
118~310 |
119~002 |
-0~110 |
724,328 |
2,025,091 |
+10,189 |
Sep14 |
140417 |
118~144 |
118~170 |
118~050 |
118~050 |
-0~120 |
110 |
4,542 |
-52 |
Dec14 |
140417 |
118~050 |
118~170 |
118~050 |
118~050 |
-0~120 |
|
|
|
Total Volume and Open Interest |
724,438 |
2,029,633 |
+10,137 |
2 Year T-Notes(CBOT) |
Jun14 |
140417 |
109~300 |
109~304 |
109~274 |
109~282 |
-0~014 |
172,976 |
1,087,621 |
+6,424 |
Sep14 |
140417 |
109~182 |
109~182 |
109~182 |
109~182 |
-0~020 |
69 |
3,297 |
+2 |
Dec14 |
140417 |
109~182 |
109~182 |
109~182 |
109~182 |
-0~020 |
|
|
|
Total Volume and Open Interest |
173,045 |
1,090,918 |
+6,426 |
Eurodollars(CME) |
Jun14 |
140417 |
99.770 |
99.775 |
99.765 |
99.770 |
unch |
64,862 |
756,475 |
+2,269 |
Sep14 |
140417 |
99.760 |
99.765 |
99.750 |
99.755 |
-0.005 |
54,203 |
717,813 |
+6,478 |
Dec14 |
140417 |
99.720 |
99.730 |
99.710 |
99.715 |
-0.010 |
80,157 |
850,436 |
+6,340 |
Mar15 |
140417 |
99.630 |
99.640 |
99.610 |
99.615 |
-0.015 |
113,455 |
1,053,025 |
+4,933 |
Jun15 |
140417 |
99.455 |
99.470 |
99.425 |
99.430 |
-0.025 |
166,893 |
999,012 |
-5,809 |
Sep15 |
140417 |
99.225 |
99.245 |
99.180 |
99.185 |
-0.040 |
175,536 |
968,576 |
-871 |
Dec15 |
140417 |
98.950 |
98.970 |
98.885 |
98.895 |
-0.050 |
201,446 |
1,261,730 |
+14,533 |
Mar16 |
140417 |
98.645 |
98.670 |
98.575 |
98.585 |
-0.060 |
188,891 |
866,051 |
+9,219 |
Jun16 |
140417 |
98.340 |
98.370 |
98.260 |
98.270 |
-0.070 |
212,935 |
768,909 |
+12,585 |
Sep16 |
140417 |
98.055 |
98.080 |
97.965 |
97.975 |
-0.075 |
129,634 |
443,342 |
+5,841 |
Dec16 |
140417 |
97.790 |
97.820 |
97.695 |
97.705 |
-0.080 |
162,987 |
595,103 |
+5,656 |
Mar17 |
140417 |
97.570 |
97.595 |
97.460 |
97.475 |
-0.085 |
100,490 |
431,681 |
+4,037 |
Jun17 |
140417 |
97.355 |
97.380 |
97.235 |
97.255 |
-0.090 |
57,692 |
248,770 |
-7,241 |
Sep17 |
140417 |
97.170 |
97.195 |
97.045 |
97.060 |
-0.100 |
50,363 |
179,702 |
+993 |
Dec17 |
140417 |
96.990 |
97.010 |
96.860 |
96.875 |
-0.105 |
45,418 |
212,616 |
-914 |
Mar18 |
140417 |
96.830 |
96.860 |
96.700 |
96.720 |
-0.105 |
34,657 |
143,103 |
+6,311 |
Jun18 |
140417 |
96.690 |
96.710 |
96.545 |
96.570 |
-0.105 |
14,007 |
124,279 |
+287 |
Sep18 |
140417 |
96.560 |
96.570 |
96.420 |
96.440 |
-0.100 |
15,443 |
51,798 |
+455 |
Total Volume and Open Interest |
1,906,590 |
10,889,683 |
+70,786 |
Ultra T-Bond(CBOT) |
Jun14 |
140417 |
147~11 |
147~20 |
145~14 |
145~29 |
-1~11 |
60,064 |
488,292 |
-2,787 |
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 |
60,064 |
488,292 |
-2,787 |
Ultra 10-Yr T-Note(CBOT) |
30 Day Federal Funds(CBOT) |
Apr14 |
140417 |
99.915 |
99.918 |
99.915 |
99.918 |
unch |
4,843 |
30,250 |
+3,319 |
May14 |
140417 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,985 |
21,619 |
+1,069 |
Jun14 |
140417 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
1,123 |
25,423 |
+137 |
Jul14 |
140417 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
1,505 |
23,550 |
+710 |
Aug14 |
140417 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
310 |
17,332 |
-45 |
Sep14 |
140417 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
680 |
17,595 |
+157 |
Total Volume and Open Interest |
17,137 |
329,975 |
+5,881 |
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 |
140418 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140418 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140418 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140418 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140418 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140418 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140418 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140418 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140418 |
145.07 |
145.09 |
144.89 |
145.08 |
+0.01 |
1,471 |
18,354 |
-60 |
Sep14 |
140418 |
144.55 |
144.55 |
144.55 |
144.55 |
+0.01 |
0 |
4 |
+0 |
Dec14 |
140418 |
143.98 |
143.98 |
143.98 |
143.98 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,471 |
18,358 |
-60 |
Euro-Buxl(EUREX) |
Jun14 |
140417 |
130.62 |
130.72 |
129.46 |
130.16 |
-0.34 |
14,746 |
94,138 |
+790 |
Sep14 |
140417 |
130.16 |
130.16 |
130.16 |
130.16 |
-0.34 |
|
|
|
Dec14 |
140417 |
130.16 |
130.16 |
130.16 |
130.16 |
-0.34 |
|
|
|
Total Volume and Open Interest |
14,746 |
94,138 |
+790 |
Euro-Bund(EUREX) |
Jun14 |
140417 |
144.43 |
144.48 |
143.65 |
144.09 |
-0.27 |
529,500 |
1,114,967 |
-3,627 |
Sep14 |
140417 |
143.18 |
143.18 |
142.46 |
142.87 |
-0.27 |
1,650 |
1,748 |
+1,293 |
Dec14 |
140417 |
141.09 |
141.09 |
141.09 |
141.09 |
-0.27 |
0 |
2 |
+0 |
Total Volume and Open Interest |
531,150 |
1,116,717 |
-2,334 |
Euro-Bobl(EUREX) |
Jun14 |
140417 |
125.76 |
125.80 |
125.39 |
125.55 |
-0.21 |
323,704 |
921,822 |
+4,163 |
Sep14 |
140417 |
125.95 |
125.95 |
125.95 |
125.95 |
-0.24 |
40 |
90 |
+40 |
Dec14 |
140417 |
125.95 |
125.95 |
125.95 |
125.95 |
-0.24 |
|
|
|
Total Volume and Open Interest |
323,744 |
921,912 |
+4,203 |
Euro-Schatz(EUREX) |
Jun14 |
140417 |
110.48 |
110.50 |
110.39 |
110.42 |
-0.07 |
188,554 |
824,692 |
+12,312 |
Sep14 |
140417 |
110.39 |
110.39 |
110.39 |
110.39 |
-0.07 |
0 |
50 |
+0 |
Dec14 |
140417 |
110.42 |
110.42 |
110.42 |
110.42 |
-0.07 |
|
|
|
Total Volume and Open Interest |
188,554 |
824,742 |
+12,312 |
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 |
0 |
4,407 |
+0 |
Dec14 |
140417 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.015 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
86 |
30,777 |
+50 |
Long Gilt(LIFFE) |
Jun14 |
140417 |
110~18 |
110~20 |
109~31 |
110~11 |
-0~07 |
122,707 |
364,701 |
-7,352 |
Sep14 |
140417 |
109~16 |
109~16 |
109~16 |
109~16 |
-0~07 |
|
|
|
Total Volume and Open Interest |
122,707 |
364,701 |
-7,352 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140417 |
99.46 |
99.47 |
99.45 |
99.46 |
-0.01 |
50,302 |
395,211 |
-755 |
Sep14 |
140417 |
99.40 |
99.41 |
99.39 |
99.39 |
-0.03 |
115,081 |
435,480 |
-10,273 |
Dec14 |
140417 |
99.28 |
99.28 |
99.24 |
99.24 |
-0.04 |
196,353 |
377,713 |
-690 |
Mar15 |
140417 |
99.08 |
99.08 |
99.03 |
99.04 |
-0.04 |
211,765 |
335,188 |
-2,602 |
Jun15 |
140417 |
98.87 |
98.87 |
98.81 |
98.82 |
-0.04 |
188,961 |
344,852 |
+2,882 |
Sep15 |
140417 |
98.63 |
98.64 |
98.56 |
98.58 |
-0.04 |
185,899 |
281,459 |
-1,087 |
Total Volume and Open Interest |
1,555,487 |
3,364,593 |
-4,799 |
3-Mth Euribor(LIFFE) |
Jun14 |
140417 |
99.710 |
99.715 |
99.700 |
99.705 |
-0.005 |
43,486 |
528,768 |
+2,793 |
Sep14 |
140417 |
99.735 |
99.740 |
99.725 |
99.730 |
-0.010 |
39,279 |
423,183 |
-2,924 |
Dec14 |
140417 |
99.735 |
99.740 |
99.715 |
99.720 |
-0.015 |
38,152 |
382,189 |
-2,748 |
Total Volume and Open Interest |
392,979 |
3,586,336 |
+13,544 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140417 |
97.35 |
97.36 |
97.34 |
97.35 |
unch |
8,255 |
157,899 |
-2,500 |
Sep14 |
140417 |
97.32 |
97.33 |
97.32 |
97.33 |
unch |
11,589 |
206,307 |
+224 |
Dec14 |
140417 |
97.23 |
97.26 |
97.23 |
97.26 |
+0.02 |
27,603 |
184,678 |
+14,867 |
Mar15 |
140417 |
97.12 |
97.16 |
97.11 |
97.15 |
+0.02 |
27,046 |
146,618 |
+7,183 |
Jun15 |
140417 |
96.99 |
97.02 |
96.98 |
97.02 |
+0.02 |
14,071 |
99,712 |
+5,210 |
Sep15 |
140417 |
96.84 |
96.87 |
96.83 |
96.87 |
+0.02 |
7,652 |
70,535 |
+3,811 |
Dec15 |
140417 |
96.72 |
96.74 |
96.69 |
96.74 |
+0.03 |
4,511 |
40,569 |
+165 |
Mar16 |
140417 |
96.58 |
96.61 |
96.56 |
96.60 |
+0.01 |
2,442 |
22,078 |
+1,529 |
Jun16 |
140417 |
96.45 |
96.48 |
96.42 |
96.48 |
+0.02 |
13 |
3,310 |
+2 |
Sep16 |
140417 |
96.36 |
96.37 |
96.36 |
96.37 |
+0.02 |
100 |
1,796 |
+100 |
Total Volume and Open Interest |
103,282 |
933,827 |
+30,591 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140417 |
96.02 |
96.06 |
95.98 |
96.04 |
+0.02 |
79,003 |
595,945 |
+12,655 |
Sep14 |
140417 |
96.04 |
96.04 |
96.04 |
96.04 |
+0.02 |
|
|
|
Total Volume and Open Interest |
79,003 |
595,945 |
+12,655 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140417 |
97.01 |
97.04 |
96.97 |
97.03 |
+0.02 |
170,249 |
629,765 |
+952 |
Sep14 |
140417 |
97.03 |
97.03 |
97.03 |
97.03 |
+0.02 |
|
|
|
Total Volume and Open Interest |
170,249 |
629,765 |
+952 |
Gold(CMX) |
Apr14 |
140417 |
1300.1 |
1303.0 |
1292.5 |
1293.4 |
-9.7 |
177 |
766 |
-28 |
Jun14 |
140417 |
1302.1 |
1304.4 |
1292.8 |
1293.9 |
-9.6 |
117,468 |
228,716 |
-147 |
Aug14 |
140417 |
1302.3 |
1304.2 |
1293.5 |
1294.0 |
-9.7 |
1,033 |
35,889 |
+247 |
Oct14 |
140417 |
1299.6 |
1300.0 |
1294.3 |
1294.3 |
-9.7 |
181 |
8,982 |
-17 |
Dec14 |
140417 |
1304.0 |
1304.5 |
1293.9 |
1294.7 |
-9.7 |
971 |
26,780 |
-461 |
Feb15 |
140417 |
1301.5 |
1301.5 |
1295.2 |
1295.2 |
-9.7 |
80 |
4,326 |
-17 |
Apr15 |
140417 |
1295.7 |
1295.7 |
1295.7 |
1295.7 |
-9.8 |
1 |
7,701 |
+0 |
Jun15 |
140417 |
1300.0 |
1300.0 |
1296.3 |
1296.3 |
-9.7 |
618 |
10,387 |
+34 |
Aug15 |
140417 |
1297.2 |
1297.2 |
1297.2 |
1297.2 |
-9.7 |
26 |
6,594 |
-1 |
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 |
1,271 |
10,518 |
-1,084 |
Feb16 |
140417 |
1301.3 |
1301.3 |
1301.3 |
1301.3 |
-9.7 |
0 |
500 |
+0 |
Total Volume and Open Interest |
126,793 |
369,790 |
+213 |
Silver(CMX) |
May14 |
140417 |
1963.5 |
1972.0 |
1949.0 |
1959.6 |
-3.8 |
40,926 |
62,944 |
-4,131 |
Jul14 |
140417 |
1966.5 |
1974.5 |
1953.0 |
1962.9 |
-3.6 |
7,305 |
54,036 |
+1,267 |
Sep14 |
140417 |
1962.5 |
1975.5 |
1962.5 |
1965.9 |
-3.6 |
469 |
8,134 |
-57 |
Dec14 |
140417 |
1974.5 |
1980.0 |
1963.5 |
1969.9 |
-3.5 |
1,359 |
15,855 |
-451 |
Mar15 |
140417 |
1973.2 |
1973.2 |
1973.2 |
1973.2 |
-3.5 |
3 |
2,664 |
+0 |
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 |
0 |
2,855 |
+0 |
Total Volume and Open Interest |
52,975 |
160,397 |
-3,761 |
Platinum(NYMEX) |
Apr14 |
140417 |
1418.9 |
1428.1 |
1413.1 |
1428.1 |
-9.1 |
2 |
21 |
-27 |
Jul14 |
140417 |
1436.8 |
1442.3 |
1411.2 |
1428.7 |
-9.1 |
6,782 |
64,340 |
-533 |
Oct14 |
140417 |
1440.1 |
1442.7 |
1414.8 |
1430.1 |
-9.3 |
50 |
2,073 |
+19 |
Jan15 |
140417 |
1416.5 |
1431.8 |
1416.5 |
1431.8 |
-9.3 |
0 |
57 |
+0 |
Total Volume and Open Interest |
6,840 |
66,524 |
-540 |
Palladium(NYMEX) |
Jun14 |
140417 |
801.90 |
808.40 |
793.15 |
807.10 |
+4.80 |
4,266 |
39,637 |
+850 |
Sep14 |
140417 |
801.80 |
808.05 |
796.70 |
807.30 |
+4.65 |
116 |
2,963 |
+79 |
Dec14 |
140417 |
800.95 |
807.70 |
800.95 |
807.70 |
+4.65 |
17 |
225 |
+16 |
Total Volume and Open Interest |
4,399 |
42,827 |
+945 |
Copper(CMX) |
May14 |
140417 |
302.85 |
305.45 |
302.25 |
304.50 |
+1.95 |
67,782 |
51,559 |
-8,150 |
Jul14 |
140417 |
301.15 |
304.40 |
301.15 |
303.40 |
+1.85 |
22,571 |
71,938 |
+1,560 |
Sep14 |
140417 |
302.25 |
303.75 |
301.45 |
303.00 |
+1.60 |
2,339 |
21,427 |
+371 |
Dec14 |
140417 |
302.00 |
303.55 |
301.50 |
302.80 |
+1.40 |
633 |
5,698 |
-85 |
Mar15 |
140417 |
303.00 |
303.00 |
302.95 |
302.95 |
+1.35 |
15 |
1,005 |
+5 |
Total Volume and Open Interest |
93,932 |
157,639 |
-6,383 |
E-mini DJIA Index(CBOT) |
Jun14 |
140417 |
16309 |
16386 |
16279 |
16343 |
+12 |
163,730 |
110,565 |
+3,486 |
Sep14 |
140417 |
16230 |
16295 |
16230 |
16271 |
+12 |
11 |
111 |
+1 |
Dec14 |
140417 |
16196 |
16196 |
16196 |
16196 |
+12 |
0 |
10 |
+0 |
Mar15 |
140417 |
16117 |
16117 |
16117 |
16117 |
+12 |
|
|
|
Total Volume and Open Interest |
163,741 |
110,686 |
+3,487 |
S & P 500(CME) |
Jun14 |
140417 |
1852.10 |
1863.50 |
1847.30 |
1857.90 |
+5.10 |
6,732 |
124,089 |
+432 |
Sep14 |
140417 |
1850.50 |
1854.40 |
1844.40 |
1850.50 |
+5.10 |
2 |
1,824 |
-6 |
Dec14 |
140417 |
1848.00 |
1848.00 |
1836.80 |
1843.00 |
+5.20 |
102 |
572 |
+99 |
Mar15 |
140417 |
1835.80 |
1839.60 |
1829.60 |
1835.80 |
+5.20 |
0 |
393 |
+0 |
Total Volume and Open Interest |
6,836 |
126,878 |
+525 |
S & P 500 E-Mini(Globex) |
Jun14 |
140417 |
1852.50 |
1863.75 |
1847.25 |
1858.00 |
+5.25 |
1,643,896 |
2,757,716 |
-38,034 |
Sep14 |
140417 |
1844.50 |
1856.00 |
1840.00 |
1850.50 |
+5.00 |
2,512 |
11,148 |
+717 |
Dec14 |
140417 |
1835.00 |
1848.00 |
1832.00 |
1843.00 |
+5.25 |
126 |
2,265 |
+86 |
Mar15 |
140417 |
1835.75 |
1835.75 |
1835.75 |
1835.75 |
+5.25 |
0 |
74 |
+0 |
Total Volume and Open Interest |
1,646,534 |
2,771,203 |
-37,231 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140417 |
3505.50 |
3542.50 |
3492.50 |
3523.30 |
+21.80 |
400,462 |
341,347 |
-8,970 |
Sep14 |
140417 |
3489.30 |
3530.00 |
3486.30 |
3516.00 |
+21.50 |
32 |
161 |
-15 |
Dec14 |
140417 |
3509.80 |
3521.50 |
3480.50 |
3509.80 |
+21.50 |
0 |
27 |
+0 |
Total Volume and Open Interest |
400,494 |
341,544 |
-8,985 |
S&P Midcap 400(CME) e-Mini |
Jun14 |
140417 |
1340.80 |
1351.70 |
1338.20 |
1347.40 |
+4.50 |
18,975 |
89,703 |
-599 |
Sep14 |
140417 |
1345.40 |
1345.40 |
1345.40 |
1345.40 |
+4.50 |
|
|
|
Dec14 |
140417 |
1342.30 |
1342.30 |
1342.30 |
1342.30 |
+4.50 |
|
|
|
Total Volume and Open Interest |
18,975 |
89,703 |
-599 |
Volatility Index(CBOE) |
Apr14 |
140415 |
16.20 |
17.27 |
15.60 |
15.65 |
-0.55 |
85,323 |
0 |
-83,291 |
May14 |
140417 |
15.91 |
16.00 |
15.55 |
15.60 |
-0.30 |
626 |
159,762 |
+9,779 |
Jun14 |
140417 |
16.30 |
16.42 |
16.00 |
16.10 |
-0.25 |
441 |
58,100 |
+936 |
Jul14 |
140417 |
16.80 |
16.88 |
16.55 |
16.70 |
-0.10 |
235 |
42,650 |
+1,638 |
Total Volume and Open Interest |
1,539 |
336,943 |
+14,053 |
Russell 2000(ICE) |
Jun14 |
140417 |
1122.00 |
1138.60 |
1119.90 |
1134.40 |
+10.10 |
145,354 |
311,977 |
-2,349 |
Sep14 |
140417 |
1130.40 |
1130.40 |
1130.40 |
1130.40 |
+10.10 |
0 |
71 |
+0 |
Dec14 |
140417 |
1127.40 |
1127.40 |
1127.40 |
1127.40 |
+10.10 |
0 |
4 |
+0 |
Total Volume and Open Interest |
145,354 |
313,619 |
-2,349 |
Nikkei 225(CME) |
Jun14 |
140417 |
14460 |
14555 |
14385 |
14520 |
+30 |
15,812 |
61,466 |
-1,066 |
Sep14 |
140417 |
14480 |
14595 |
14480 |
14595 |
+30 |
1 |
58 |
+1 |
Total Volume and Open Interest |
15,813 |
61,524 |
-1,065 |
Nikkei 225(SGX) |
Jun14 |
140418 |
14385 |
14550 |
14365 |
14520 |
+125 |
75,750 |
254,694 |
-4,477 |
Sep14 |
140418 |
14515 |
14515 |
14515 |
14515 |
+125 |
0 |
8,640 |
-3 |
Dec14 |
140418 |
14435 |
14435 |
14435 |
14435 |
+120 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
75,836 |
303,123 |
-4,480 |
Nikkei 225(CME) Yen |
Jun14 |
140417 |
14440 |
14530 |
14360 |
14495 |
+30 |
42,599 |
96,995 |
-2,205 |
Sep14 |
140417 |
14395 |
14510 |
14375 |
14490 |
+30 |
10 |
88 |
+2 |
Dec14 |
140417 |
14480 |
14480 |
14480 |
14480 |
+30 |
|
|
|
Total Volume and Open Interest |
42,619 |
97,084 |
-2,213 |
Nikkei 225(CME) e-Mini Yen |
Jun14 |
140417 |
14400 |
14500 |
14370 |
14500 |
+30 |
24 |
82 |
+4 |
Sep14 |
140417 |
14490 |
14490 |
14490 |
14490 |
+30 |
|
|
|
Dec14 |
140417 |
14480 |
14480 |
14480 |
14480 |
+30 |
|
|
|
Total Volume and Open Interest |
24 |
82 |
+4 |
CAC 40(EURONEXT) |
Apr14 |
140417 |
4406.5 |
4433.0 |
4392.5 |
4423.0 |
+18.0 |
190,009 |
274,918 |
-27,803 |
May14 |
140417 |
4345.0 |
4392.5 |
4331.5 |
4370.5 |
+26.5 |
103,278 |
245,850 |
+93,326 |
Jun14 |
140417 |
4312.0 |
4356.0 |
4298.0 |
4336.0 |
+27.0 |
2,295 |
28,793 |
+1,450 |
Sep14 |
140417 |
4335.5 |
4335.5 |
4335.5 |
4335.5 |
+28.0 |
0 |
3 |
+0 |
Dec14 |
140417 |
4314.5 |
4314.5 |
4314.5 |
4314.5 |
+26.5 |
|
|
|
Mar15 |
140417 |
4319.5 |
4319.5 |
4319.5 |
4319.5 |
+26.5 |
|
|
|
Total Volume and Open Interest |
295,582 |
549,569 |
+66,973 |
Hang Seng Index(HKFE) |
Apr14 |
140417 |
22708 |
22836 |
22627 |
22743 |
+47 |
61,545 |
94,099 |
+1,127 |
May14 |
140417 |
22487 |
22604 |
22408 |
22512 |
+41 |
3,002 |
7,506 |
+914 |
Jun14 |
140417 |
22306 |
22425 |
22265 |
22334 |
+39 |
862 |
9,131 |
+334 |
Total Volume and Open Interest |
65,841 |
113,642 |
+2,509 |
DAX(EUREX) |
Jun14 |
140417 |
9328.5 |
9484.5 |
9292.0 |
9429.0 |
+97.0 |
111,537 |
125,863 |
-2,582 |
Sep14 |
140417 |
9327.5 |
9490.0 |
9303.0 |
9437.0 |
+97.0 |
164 |
1,667 |
+51 |
Dec14 |
140417 |
9404.0 |
9447.0 |
9404.0 |
9447.0 |
+98.0 |
1 |
156 |
+0 |
Total Volume and Open Interest |
111,702 |
127,686 |
-2,531 |
Mini-DAX(EUREX) |
FT-SE 100(EURONEXT) |
Jun14 |
140417 |
6536.50 |
6606.00 |
6500.00 |
6575.50 |
+38.50 |
103,623 |
542,667 |
-1,101 |
Sep14 |
140417 |
6468.50 |
6527.00 |
6467.00 |
6527.00 |
+39.00 |
60 |
395 |
+2 |
Dec14 |
140417 |
6500.50 |
6500.50 |
6500.50 |
6500.50 |
+40.00 |
10 |
135 |
+0 |
Total Volume and Open Interest |
103,693 |
543,197 |
-1,099 |
SPI 200(SFE) |
Jun14 |
140417 |
5405.0 |
5453.0 |
5399.0 |
5443.0 |
+36.0 |
26,495 |
220,469 |
-4,250 |
Sep14 |
140417 |
5373.0 |
5403.0 |
5373.0 |
5401.0 |
+37.0 |
1 |
2,565 |
-1 |
Dec14 |
140417 |
5401.0 |
5401.0 |
5401.0 |
5401.0 |
+37.0 |
1 |
2,187 |
-3 |
Total Volume and Open Interest |
29,101 |
230,420 |
-2,623 |
FTSE MIB(ISE) |
Jun14 |
140417 |
21235.00 |
21325.00 |
21095.00 |
21293.00 |
+81.00 |
35,060 |
61,222 |
+501 |
Sep14 |
140417 |
21080.00 |
21250.00 |
21080.00 |
21231.00 |
+84.00 |
147 |
437 |
+25 |
Dec14 |
140417 |
21104.00 |
21104.00 |
21104.00 |
21104.00 |
+87.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
35,207 |
61,660 |
+526 |
KOSPI 200(KFE) |
Jun14 |
140418 |
260.65 |
263.15 |
260.55 |
262.50 |
+1.80 |
119,461 |
110,866 |
-887 |
Sep14 |
140418 |
264.10 |
264.60 |
264.00 |
264.20 |
+1.85 |
42 |
2,567 |
-21 |
Dec14 |
140418 |
265.85 |
265.85 |
265.85 |
265.85 |
+1.85 |
0 |
513 |
+0 |
Total Volume and Open Interest |
119,503 |
114,335 |
-908 |
GSCI(CME) |
May14 |
140417 |
661.50 |
662.50 |
659.90 |
661.50 |
+1.50 |
215 |
9,257 |
+27 |
Jun14 |
140417 |
658.50 |
659.25 |
655.90 |
658.50 |
+2.50 |
60 |
55 |
+55 |
Jul14 |
140417 |
651.50 |
652.50 |
648.90 |
651.50 |
+2.50 |
|
|
|
Total Volume and Open Interest |
275 |
9,312 |
+82 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|