|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 22, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140422 |
1502.00 |
1508.75 |
1477.25 |
1479.75 |
-19.00 |
63,784 |
121,027 |
-9,254 |
Jul14 |
140422 |
1489.50 |
1497.00 |
1470.00 |
1470.75 |
-16.50 |
91,203 |
277,649 |
+7,173 |
Aug14 |
140422 |
1414.00 |
1417.50 |
1396.75 |
1397.25 |
-11.75 |
4,056 |
19,307 |
+379 |
Sep14 |
140422 |
1288.00 |
1291.50 |
1274.50 |
1278.25 |
-7.75 |
1,862 |
9,364 |
-196 |
Nov14 |
140422 |
1225.25 |
1230.75 |
1208.50 |
1215.50 |
-8.25 |
28,128 |
196,090 |
+1,237 |
Jan15 |
140422 |
1228.75 |
1235.50 |
1214.50 |
1221.00 |
-7.50 |
1,101 |
20,787 |
+116 |
Mar15 |
140422 |
1232.00 |
1238.75 |
1219.25 |
1225.25 |
-7.25 |
522 |
7,291 |
+8 |
May15 |
140422 |
1235.00 |
1241.75 |
1224.50 |
1229.25 |
-6.50 |
219 |
4,739 |
+6 |
Jul15 |
140422 |
1243.50 |
1243.50 |
1227.00 |
1234.75 |
-5.50 |
381 |
6,228 |
+50 |
Aug15 |
140422 |
1211.75 |
1217.25 |
1211.75 |
1211.75 |
-5.50 |
0 |
16 |
+0 |
Sep15 |
140422 |
1184.50 |
1190.00 |
1184.50 |
1184.50 |
-5.50 |
0 |
11 |
+0 |
Nov15 |
140422 |
1184.00 |
1190.00 |
1176.50 |
1179.50 |
-5.50 |
394 |
9,628 |
+296 |
Jan16 |
140422 |
1183.25 |
1186.25 |
1181.00 |
1181.00 |
-5.25 |
1 |
26 |
+1 |
Mar16 |
140422 |
1176.75 |
1182.25 |
1176.75 |
1176.75 |
-5.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
191,663 |
672,304 |
-176 |
Soybean Meal(CBOT) |
May14 |
140422 |
486.80 |
489.70 |
479.00 |
479.80 |
-5.90 |
32,464 |
61,706 |
-5,239 |
Jul14 |
140422 |
476.80 |
479.30 |
470.00 |
470.30 |
-5.80 |
32,195 |
144,827 |
+4,126 |
Aug14 |
140422 |
446.70 |
447.60 |
440.60 |
441.30 |
-3.50 |
4,308 |
21,176 |
+1,061 |
Sep14 |
140422 |
416.00 |
417.00 |
411.10 |
411.40 |
-2.70 |
905 |
8,679 |
+127 |
Oct14 |
140422 |
383.00 |
384.70 |
367.00 |
380.30 |
-2.70 |
1,148 |
10,929 |
+2 |
Dec14 |
140422 |
380.60 |
382.50 |
375.50 |
377.20 |
-3.40 |
5,824 |
62,047 |
+434 |
Jan15 |
140422 |
379.30 |
381.00 |
374.90 |
376.70 |
-3.10 |
294 |
5,546 |
-14 |
Mar15 |
140422 |
380.40 |
381.90 |
375.70 |
377.80 |
-2.60 |
423 |
7,024 |
+124 |
May15 |
140422 |
379.90 |
381.50 |
376.90 |
378.20 |
-2.00 |
114 |
3,769 |
-4 |
Jul15 |
140422 |
382.40 |
382.40 |
378.00 |
379.50 |
-1.70 |
95 |
3,632 |
+24 |
Total Volume and Open Interest |
77,777 |
330,863 |
+646 |
Soybean Oil(CBOT) |
May14 |
140422 |
43.07 |
43.32 |
42.66 |
42.74 |
-0.26 |
39,179 |
59,195 |
-11,484 |
Jul14 |
140422 |
43.30 |
43.59 |
42.90 |
42.98 |
-0.28 |
50,662 |
154,436 |
+6,419 |
Aug14 |
140422 |
43.20 |
43.44 |
42.81 |
42.90 |
-0.23 |
2,903 |
14,341 |
+297 |
Sep14 |
140422 |
42.96 |
43.15 |
42.54 |
42.70 |
-0.16 |
1,325 |
10,338 |
+350 |
Oct14 |
140422 |
42.45 |
42.66 |
42.01 |
42.24 |
-0.11 |
1,151 |
10,928 |
+44 |
Dec14 |
140422 |
42.49 |
42.71 |
42.03 |
42.21 |
-0.19 |
9,024 |
70,230 |
-278 |
Jan15 |
140422 |
42.53 |
42.73 |
42.10 |
42.25 |
-0.22 |
198 |
5,659 |
+33 |
Mar15 |
140422 |
42.63 |
42.84 |
42.24 |
42.39 |
-0.19 |
219 |
3,837 |
+87 |
May15 |
140422 |
42.70 |
42.83 |
42.37 |
42.49 |
-0.17 |
134 |
2,442 |
+59 |
Jul15 |
140422 |
42.93 |
42.93 |
42.50 |
42.62 |
-0.16 |
58 |
1,149 |
+12 |
Total Volume and Open Interest |
104,856 |
333,952 |
-4,460 |
Canola(WCE) |
May14 |
140422 |
463.0 |
466.5 |
450.1 |
451.2 |
-12.1 |
8,019 |
33,223 |
-3,548 |
Jul14 |
140422 |
473.3 |
476.5 |
459.6 |
460.6 |
-12.7 |
9,101 |
91,380 |
+848 |
Nov14 |
140422 |
487.7 |
491.2 |
474.4 |
475.4 |
-12.4 |
4,566 |
76,064 |
-1,190 |
Jan15 |
140422 |
496.5 |
496.7 |
481.7 |
482.1 |
-12.3 |
149 |
15,945 |
+13 |
Mar15 |
140422 |
502.6 |
502.8 |
488.5 |
488.5 |
-12.0 |
68 |
5,045 |
+51 |
Total Volume and Open Interest |
21,953 |
225,214 |
-3,801 |
Corn(CBOT) |
May14 |
140422 |
489.00 |
500.00 |
487.25 |
496.25 |
+7.75 |
102,322 |
225,747 |
-17,281 |
Jul14 |
140422 |
494.25 |
506.00 |
492.75 |
502.00 |
+8.25 |
107,743 |
521,276 |
+18,118 |
Sep14 |
140422 |
491.50 |
502.50 |
490.25 |
499.00 |
+7.50 |
18,434 |
171,179 |
+2,258 |
Dec14 |
140422 |
490.00 |
499.00 |
488.75 |
495.75 |
+5.75 |
35,501 |
376,982 |
-27 |
Mar15 |
140422 |
498.00 |
506.75 |
496.75 |
503.50 |
+5.50 |
1,152 |
52,536 |
-37 |
May15 |
140422 |
504.50 |
512.00 |
504.50 |
509.75 |
+5.25 |
369 |
9,892 |
+62 |
Jul15 |
140422 |
508.75 |
517.00 |
507.75 |
514.25 |
+5.00 |
607 |
12,892 |
+110 |
Sep15 |
140422 |
495.00 |
500.00 |
494.75 |
499.75 |
+5.00 |
37 |
1,269 |
+17 |
Dec15 |
140422 |
486.75 |
494.00 |
485.50 |
492.25 |
+5.50 |
1,254 |
36,812 |
+2 |
Mar16 |
140422 |
497.00 |
500.50 |
494.75 |
499.75 |
+5.00 |
16 |
457 |
+8 |
Total Volume and Open Interest |
267,462 |
1,411,561 |
+3,243 |
Wheat(CBOT) |
May14 |
140422 |
668.25 |
677.25 |
662.50 |
673.00 |
+4.75 |
31,066 |
69,233 |
-2,201 |
Jul14 |
140422 |
675.75 |
684.25 |
669.00 |
679.50 |
+4.00 |
46,658 |
185,112 |
+1,794 |
Sep14 |
140422 |
686.00 |
693.25 |
679.00 |
689.00 |
+4.00 |
4,641 |
44,122 |
+640 |
Dec14 |
140422 |
698.50 |
707.25 |
693.25 |
703.00 |
+4.75 |
7,695 |
49,773 |
+318 |
Mar15 |
140422 |
709.25 |
720.00 |
709.25 |
716.75 |
+5.50 |
733 |
14,993 |
+91 |
May15 |
140422 |
715.25 |
721.75 |
713.50 |
721.75 |
+8.25 |
206 |
1,493 |
+54 |
Total Volume and Open Interest |
91,301 |
371,507 |
+737 |
Wheat(KCBT) |
May14 |
140422 |
734.00 |
745.50 |
730.50 |
741.25 |
+7.25 |
8,042 |
21,735 |
-2,424 |
Jul14 |
140422 |
742.00 |
750.75 |
736.75 |
746.75 |
+5.00 |
10,732 |
77,198 |
+459 |
Sep14 |
140422 |
749.00 |
757.00 |
744.25 |
753.75 |
+4.50 |
1,306 |
18,090 |
+388 |
Dec14 |
140422 |
759.25 |
768.25 |
755.50 |
764.50 |
+4.75 |
1,596 |
25,708 |
+289 |
Mar15 |
140422 |
764.75 |
771.25 |
762.75 |
768.25 |
+5.50 |
205 |
2,179 |
+37 |
May15 |
140422 |
765.25 |
765.25 |
755.25 |
763.75 |
+8.50 |
124 |
292 |
+44 |
Total Volume and Open Interest |
22,132 |
146,709 |
-1,188 |
Wheat(MGE) |
May14 |
140422 |
714.50 |
725.25 |
711.75 |
720.25 |
+5.75 |
4,012 |
10,695 |
-1,092 |
Jul14 |
140422 |
720.00 |
728.50 |
715.50 |
723.25 |
+3.75 |
4,578 |
31,854 |
+830 |
Sep14 |
140422 |
726.00 |
733.50 |
722.00 |
729.75 |
+3.75 |
1,276 |
13,296 |
+170 |
Dec14 |
140422 |
737.50 |
743.25 |
733.00 |
739.50 |
+3.00 |
625 |
13,304 |
+107 |
Mar15 |
140422 |
747.50 |
751.00 |
746.00 |
746.00 |
+1.50 |
167 |
3,975 |
+27 |
Total Volume and Open Interest |
10,686 |
73,689 |
+53 |
Oats(CBOT) |
May14 |
140422 |
395.50 |
412.00 |
391.75 |
406.25 |
+11.00 |
815 |
2,294 |
-468 |
Jul14 |
140422 |
347.50 |
367.00 |
346.75 |
363.75 |
+16.00 |
291 |
3,779 |
+131 |
Sep14 |
140422 |
342.50 |
347.25 |
338.75 |
347.25 |
+8.50 |
3 |
121 |
-1 |
Dec14 |
140422 |
328.00 |
338.00 |
326.00 |
336.75 |
+10.75 |
80 |
2,019 |
+53 |
Total Volume and Open Interest |
1,198 |
8,286 |
-284 |
Rough Rice(CBOT) |
May14 |
140422 |
15.19 |
15.26 |
15.15 |
15.19 |
unch |
489 |
2,566 |
-300 |
Jul14 |
140422 |
15.31 |
15.36 |
15.28 |
15.31 |
+0.01 |
365 |
4,106 |
+247 |
Sep14 |
140422 |
14.35 |
14.40 |
14.32 |
14.40 |
+0.08 |
48 |
1,324 |
+18 |
Nov14 |
140422 |
14.43 |
14.45 |
14.40 |
14.45 |
+0.05 |
26 |
418 |
+17 |
Total Volume and Open Interest |
928 |
8,415 |
-18 |
Live Cattle(CME) |
Apr14 |
140422 |
143.400 |
144.250 |
143.150 |
143.700 |
+0.250 |
5,567 |
15,062 |
-2,567 |
Jun14 |
140422 |
134.750 |
136.200 |
134.650 |
134.985 |
+0.435 |
23,756 |
175,048 |
-3,507 |
Aug14 |
140422 |
133.000 |
134.575 |
132.950 |
133.685 |
+0.750 |
7,646 |
76,063 |
-13 |
Oct14 |
140422 |
137.435 |
138.630 |
137.400 |
138.150 |
+0.825 |
3,624 |
41,941 |
-26 |
Dec14 |
140422 |
139.800 |
140.735 |
139.735 |
140.450 |
+0.765 |
2,612 |
22,596 |
+479 |
Feb15 |
140422 |
140.630 |
141.450 |
140.630 |
141.100 |
+0.525 |
484 |
9,209 |
+66 |
Total Volume and Open Interest |
43,966 |
344,087 |
-5,506 |
Feeder Cattle(CME) |
Apr14 |
140417 |
178.685 |
178.985 |
178.535 |
178.550 |
-0.700 |
701 |
2,492 |
-110 |
May14 |
140422 |
178.500 |
179.435 |
178.185 |
178.350 |
+0.250 |
3,462 |
12,938 |
-1,247 |
Aug14 |
140422 |
182.000 |
183.250 |
181.985 |
182.285 |
+0.385 |
3,383 |
21,064 |
+376 |
Sep14 |
140422 |
181.935 |
183.380 |
181.935 |
182.380 |
+0.550 |
344 |
3,052 |
-9 |
Oct14 |
140422 |
181.550 |
182.985 |
181.550 |
182.450 |
+0.700 |
299 |
2,897 |
+5 |
Nov14 |
140422 |
181.500 |
182.485 |
181.450 |
182.100 |
+0.915 |
96 |
1,820 |
+37 |
Jan15 |
140422 |
178.685 |
179.630 |
178.650 |
179.250 |
+1.050 |
51 |
507 |
+16 |
Total Volume and Open Interest |
7,664 |
42,397 |
-3,186 |
Lean Hogs(CME) |
May14 |
140422 |
120.400 |
121.050 |
119.500 |
121.035 |
+0.235 |
443 |
3,765 |
-25 |
Jun14 |
140422 |
122.330 |
123.800 |
121.480 |
123.250 |
+0.900 |
15,100 |
100,138 |
+751 |
Jul14 |
140422 |
120.500 |
121.785 |
119.750 |
121.000 |
+0.500 |
4,128 |
27,697 |
+0 |
Aug14 |
140422 |
119.050 |
120.400 |
118.550 |
119.650 |
+0.220 |
5,574 |
41,627 |
+1,206 |
Oct14 |
140422 |
98.600 |
100.300 |
98.035 |
99.350 |
+0.750 |
3,007 |
39,316 |
+446 |
Dec14 |
140422 |
87.900 |
89.100 |
87.800 |
88.885 |
+0.885 |
614 |
29,297 |
+29 |
Feb15 |
140422 |
86.050 |
86.700 |
86.000 |
86.650 |
+0.150 |
91 |
10,158 |
+10 |
Apr15 |
140422 |
86.200 |
86.700 |
85.750 |
85.750 |
+0.250 |
88 |
6,078 |
-2 |
Total Volume and Open Interest |
29,104 |
259,653 |
+2,430 |
Class III Milk(CME) |
Apr14 |
140422 |
24.27 |
24.28 |
24.21 |
24.26 |
+0.03 |
67 |
5,439 |
+327 |
May14 |
140422 |
21.86 |
22.30 |
21.64 |
22.29 |
+0.45 |
370 |
4,900 |
+35 |
Jun14 |
140422 |
19.97 |
20.39 |
19.82 |
20.23 |
+0.22 |
199 |
4,290 |
+25 |
Jul14 |
140422 |
19.36 |
19.64 |
19.30 |
19.53 |
+0.17 |
71 |
2,927 |
-21 |
Aug14 |
140422 |
19.20 |
19.38 |
19.20 |
19.31 |
+0.11 |
48 |
2,383 |
-1 |
Total Volume and Open Interest |
887 |
29,400 |
+405 |
Cocoa(ICE) |
May14 |
140422 |
3004 |
3016 |
2990 |
2993 |
+6 |
82 |
879 |
-29 |
Jul14 |
140422 |
3013 |
3031 |
2999 |
3006 |
+2 |
10,457 |
110,841 |
+1,672 |
Sep14 |
140422 |
3018 |
3039 |
3010 |
3016 |
+3 |
1,983 |
35,726 |
+90 |
Dec14 |
140422 |
3027 |
3045 |
3017 |
3022 |
+3 |
772 |
31,745 |
+106 |
Mar15 |
140422 |
3036 |
3046 |
3026 |
3026 |
+3 |
836 |
18,351 |
+434 |
May15 |
140422 |
3042 |
3045 |
3022 |
3022 |
+4 |
73 |
3,607 |
+9 |
Jul15 |
140422 |
3036 |
3036 |
3014 |
3014 |
+4 |
45 |
2,421 |
-10 |
Total Volume and Open Interest |
14,263 |
204,480 |
+2,274 |
Coffee "C"(ICE) |
May14 |
140422 |
197.10 |
213.20 |
197.00 |
211.80 |
+15.10 |
7,975 |
3,920 |
-5,393 |
Jul14 |
140422 |
199.20 |
215.70 |
198.80 |
213.40 |
+14.20 |
19,193 |
81,752 |
+1,796 |
Sep14 |
140422 |
202.10 |
217.65 |
202.10 |
215.40 |
+14.15 |
3,425 |
26,078 |
+123 |
Dec14 |
140422 |
203.80 |
220.00 |
203.80 |
217.50 |
+13.70 |
1,780 |
19,173 |
+257 |
Mar15 |
140422 |
209.35 |
222.00 |
209.35 |
219.40 |
+13.45 |
1,894 |
10,826 |
+1,495 |
May15 |
140422 |
206.60 |
221.40 |
206.60 |
220.05 |
+13.25 |
166 |
3,341 |
-7 |
Total Volume and Open Interest |
34,701 |
153,070 |
-1,658 |
Orange Juice(ICE) |
May14 |
140422 |
164.75 |
166.25 |
163.30 |
164.70 |
+0.90 |
1,270 |
8,670 |
-900 |
Jul14 |
140422 |
161.25 |
164.00 |
161.20 |
162.75 |
+1.00 |
955 |
8,572 |
+617 |
Sep14 |
140422 |
159.75 |
161.55 |
159.75 |
160.85 |
+1.45 |
19 |
934 |
+12 |
Nov14 |
140422 |
159.50 |
161.90 |
159.50 |
160.70 |
+1.55 |
7 |
508 |
+1 |
Jan15 |
140422 |
159.40 |
162.00 |
159.40 |
160.65 |
+1.50 |
6 |
153 |
+4 |
Mar15 |
140422 |
160.75 |
160.75 |
160.75 |
160.75 |
+1.50 |
|
|
|
Total Volume and Open Interest |
2,257 |
18,837 |
-266 |
Sugar #11(ICE) |
May14 |
140422 |
16.87 |
17.02 |
16.75 |
16.99 |
+0.15 |
43,007 |
71,740 |
-12,376 |
Jul14 |
140422 |
17.50 |
17.69 |
17.42 |
17.62 |
+0.09 |
70,456 |
396,087 |
+5,156 |
Oct14 |
140422 |
18.15 |
18.35 |
18.10 |
18.30 |
+0.11 |
15,279 |
150,758 |
+978 |
Mar15 |
140422 |
19.01 |
19.14 |
18.95 |
19.10 |
+0.09 |
7,289 |
96,789 |
+661 |
May15 |
140422 |
18.88 |
19.06 |
18.87 |
19.03 |
+0.10 |
892 |
22,867 |
+29 |
Jul15 |
140422 |
18.73 |
18.94 |
18.73 |
18.89 |
+0.11 |
550 |
19,849 |
+5 |
Oct15 |
140422 |
18.93 |
19.02 |
18.88 |
18.97 |
+0.07 |
134 |
15,532 |
-26 |
Mar16 |
140422 |
19.25 |
19.30 |
19.18 |
19.26 |
+0.01 |
66 |
9,768 |
+52 |
Total Volume and Open Interest |
137,841 |
791,202 |
-5,481 |
London Cocoa(LCE) |
May14 |
140422 |
1864 |
1875 |
1858 |
1860 |
-12 |
4,418 |
71,206 |
-613 |
Jul14 |
140422 |
1875 |
1888 |
1871 |
1872 |
-9 |
6,972 |
69,326 |
+357 |
Sep14 |
140422 |
1876 |
1888 |
1871 |
1873 |
-10 |
3,786 |
41,050 |
+292 |
Dec14 |
140422 |
1869 |
1880 |
1863 |
1865 |
-11 |
2,924 |
49,056 |
+1,757 |
Mar15 |
140422 |
1859 |
1869 |
1854 |
1854 |
-12 |
1,016 |
48,716 |
+270 |
May15 |
140422 |
1858 |
1861 |
1847 |
1847 |
-11 |
22 |
9,430 |
+180 |
Jul15 |
140422 |
1842 |
1842 |
1842 |
1842 |
-11 |
0 |
755 |
+90 |
Total Volume and Open Interest |
19,138 |
290,413 |
+2,340 |
London Sugar(LCE) |
Aug14 |
140422 |
468.10 |
473.00 |
466.70 |
472.70 |
+8.70 |
3,366 |
40,274 |
+1,985 |
Oct14 |
140422 |
476.20 |
481.90 |
475.90 |
481.80 |
+9.00 |
1,194 |
18,292 |
+1,122 |
Dec14 |
140422 |
487.60 |
493.50 |
487.60 |
493.40 |
+9.00 |
136 |
7,200 |
+29 |
Mar15 |
140422 |
501.30 |
505.30 |
501.30 |
505.30 |
+8.00 |
167 |
5,619 |
-52 |
May15 |
140422 |
506.80 |
511.10 |
505.70 |
511.10 |
+7.70 |
73 |
2,220 |
+1 |
Total Volume and Open Interest |
5,061 |
75,325 |
+582 |
Cotton(ICE) |
May14 |
140422 |
89.66 |
91.16 |
89.66 |
91.01 |
+1.32 |
10,050 |
10,621 |
-7,986 |
Jul14 |
140422 |
92.21 |
93.49 |
92.15 |
93.25 |
+1.04 |
13,764 |
105,254 |
+4,498 |
Oct14 |
140422 |
81.98 |
82.70 |
81.52 |
82.57 |
+0.34 |
10 |
82 |
+10 |
Dec14 |
140422 |
81.92 |
82.62 |
81.92 |
82.49 |
+0.50 |
3,313 |
52,654 |
+1,424 |
Mar15 |
140422 |
81.53 |
82.10 |
81.46 |
81.92 |
+0.31 |
115 |
3,798 |
+1 |
May15 |
140422 |
81.62 |
81.72 |
81.62 |
81.72 |
+0.15 |
14 |
451 |
+12 |
Total Volume and Open Interest |
27,326 |
174,220 |
-2,001 |
Lumber(CME) |
May14 |
140422 |
335.1 |
339.7 |
334.2 |
335.3 |
-2.6 |
192 |
2,336 |
-13 |
Jul14 |
140422 |
331.5 |
335.2 |
331.0 |
332.3 |
+0.8 |
100 |
2,468 |
+45 |
Sep14 |
140422 |
340.0 |
340.1 |
337.0 |
339.5 |
+0.5 |
13 |
288 |
+3 |
Nov14 |
140422 |
336.7 |
338.5 |
331.0 |
337.9 |
+5.9 |
0 |
85 |
+0 |
Total Volume and Open Interest |
305 |
5,179 |
+35 |
Crude Oil(NYM) |
May14 |
140422 |
104.36 |
104.36 |
101.69 |
102.13 |
-2.24 |
191,342 |
74,966 |
-25,909 |
Jun14 |
140422 |
103.60 |
103.65 |
101.51 |
101.75 |
-1.90 |
181,528 |
355,490 |
+15,631 |
Jul14 |
140422 |
102.74 |
102.75 |
100.76 |
101.12 |
-1.62 |
52,432 |
176,708 |
+8,306 |
Aug14 |
140422 |
101.69 |
101.72 |
99.91 |
100.32 |
-1.43 |
22,543 |
91,056 |
+1,481 |
Sep14 |
140422 |
100.53 |
100.65 |
99.04 |
99.44 |
-1.26 |
20,543 |
98,356 |
+335 |
Oct14 |
140422 |
99.30 |
99.35 |
98.09 |
98.52 |
-1.12 |
5,826 |
58,598 |
+6 |
Nov14 |
140422 |
98.52 |
98.56 |
97.26 |
97.63 |
-1.00 |
3,987 |
42,008 |
+332 |
Dec14 |
140422 |
97.65 |
97.76 |
96.28 |
96.80 |
-0.89 |
35,681 |
206,742 |
+709 |
Jan15 |
140422 |
96.36 |
96.49 |
95.71 |
95.93 |
-0.78 |
1,854 |
49,323 |
+635 |
Feb15 |
140422 |
95.04 |
95.24 |
94.69 |
95.07 |
-0.68 |
1,318 |
27,988 |
+477 |
Mar15 |
140422 |
95.00 |
95.00 |
93.90 |
94.29 |
-0.60 |
3,728 |
42,110 |
+301 |
Apr15 |
140422 |
93.56 |
93.63 |
93.51 |
93.56 |
-0.54 |
818 |
18,688 |
+221 |
May15 |
140422 |
92.95 |
92.95 |
92.95 |
92.95 |
-0.48 |
713 |
18,484 |
+94 |
Jun15 |
140422 |
92.89 |
92.92 |
91.93 |
92.39 |
-0.42 |
7,609 |
59,534 |
+578 |
Jul15 |
140422 |
91.72 |
91.72 |
91.72 |
91.72 |
-0.37 |
279 |
18,110 |
+17 |
Aug15 |
140422 |
91.11 |
91.11 |
91.11 |
91.11 |
-0.32 |
818 |
13,808 |
+696 |
Total Volume and Open Interest |
555,756 |
1,665,272 |
+6,600 |
e-miNY Crude Oil(NYM) |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140422 |
103.625 |
103.650 |
101.525 |
101.750 |
-1.900 |
2,397 |
2,321 |
+582 |
Jul14 |
140422 |
102.675 |
102.675 |
100.875 |
101.125 |
-1.625 |
171 |
809 |
+5 |
Aug14 |
140422 |
101.600 |
101.600 |
100.125 |
100.325 |
-1.425 |
86 |
869 |
+77 |
Sep14 |
140422 |
99.450 |
99.450 |
99.450 |
99.450 |
-1.250 |
6 |
119 |
-2 |
Oct14 |
140422 |
98.525 |
98.525 |
98.525 |
98.525 |
-1.125 |
2 |
332 |
+2 |
Nov14 |
140422 |
97.625 |
97.625 |
97.625 |
97.625 |
-1.000 |
0 |
116 |
+0 |
Dec14 |
140422 |
96.850 |
96.850 |
96.800 |
96.800 |
-0.900 |
12 |
212 |
+0 |
Jan15 |
140422 |
95.925 |
95.925 |
95.925 |
95.925 |
-0.775 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,448 |
7,909 |
+692 |
Heating Oil(NYM) |
May14 |
140422 |
301.40 |
301.69 |
298.22 |
300.26 |
-0.91 |
44,757 |
46,568 |
-2,192 |
Jun14 |
140422 |
300.74 |
301.03 |
297.56 |
299.55 |
-0.87 |
35,140 |
69,245 |
+5,226 |
Jul14 |
140422 |
299.82 |
299.96 |
297.00 |
298.89 |
-0.93 |
15,906 |
37,838 |
+677 |
Aug14 |
140422 |
298.28 |
298.92 |
296.68 |
298.47 |
-0.93 |
7,830 |
16,574 |
-812 |
Sep14 |
140422 |
298.05 |
298.64 |
296.34 |
298.16 |
-0.90 |
3,872 |
18,677 |
+417 |
Oct14 |
140422 |
297.76 |
298.30 |
296.52 |
297.84 |
-0.85 |
2,761 |
8,619 |
+387 |
Nov14 |
140422 |
297.26 |
298.06 |
295.88 |
297.56 |
-0.78 |
1,262 |
6,774 |
+137 |
Dec14 |
140422 |
298.00 |
298.00 |
295.54 |
297.26 |
-0.71 |
6,330 |
31,813 |
+338 |
Jan15 |
140422 |
296.65 |
297.13 |
295.07 |
296.87 |
-0.64 |
274 |
7,689 |
+118 |
Feb15 |
140422 |
295.78 |
296.15 |
295.25 |
295.79 |
-0.49 |
108 |
3,063 |
+36 |
Mar15 |
140422 |
294.25 |
294.28 |
293.25 |
294.05 |
-0.37 |
385 |
3,291 |
+32 |
Apr15 |
140422 |
291.45 |
292.45 |
291.45 |
292.00 |
-0.26 |
169 |
2,621 |
+42 |
May15 |
140422 |
290.50 |
291.00 |
290.37 |
290.37 |
-0.16 |
57 |
1,979 |
+7 |
Jun15 |
140422 |
288.53 |
289.50 |
287.18 |
288.86 |
-0.10 |
289 |
6,973 |
+57 |
Total Volume and Open Interest |
119,379 |
271,486 |
+4,480 |
Gasoline(NYMEX) |
May14 |
140422 |
308.74 |
310.00 |
306.78 |
309.52 |
+0.83 |
47,535 |
59,451 |
-6,341 |
Jun14 |
140422 |
304.57 |
304.95 |
301.66 |
304.46 |
-0.03 |
40,717 |
103,014 |
+5,285 |
Jul14 |
140422 |
299.88 |
300.17 |
297.04 |
299.76 |
-0.26 |
18,159 |
52,479 |
+1,792 |
Aug14 |
140422 |
295.48 |
295.58 |
292.46 |
295.03 |
-0.40 |
11,199 |
27,932 |
-779 |
Sep14 |
140422 |
290.35 |
290.35 |
287.53 |
290.00 |
-0.49 |
9,626 |
26,186 |
+1,395 |
Oct14 |
140422 |
272.61 |
273.35 |
271.05 |
273.19 |
-0.37 |
5,857 |
18,719 |
+66 |
Nov14 |
140422 |
267.64 |
268.52 |
266.40 |
268.52 |
-0.37 |
2,080 |
10,862 |
+605 |
Dec14 |
140422 |
264.56 |
265.46 |
262.96 |
265.35 |
-0.37 |
2,376 |
18,928 |
+480 |
Jan15 |
140422 |
262.63 |
263.57 |
261.50 |
263.57 |
-0.37 |
454 |
5,563 |
+234 |
Feb15 |
140422 |
262.29 |
263.10 |
261.12 |
263.10 |
-0.38 |
324 |
2,341 |
+161 |
Total Volume and Open Interest |
139,142 |
330,526 |
+3,095 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140422 |
309.50 |
309.52 |
309.50 |
309.50 |
+0.80 |
0 |
1 |
+0 |
Jun14 |
140422 |
304.50 |
304.50 |
304.46 |
304.50 |
unch |
|
|
|
Jul14 |
140422 |
299.80 |
299.80 |
299.76 |
299.80 |
-0.20 |
|
|
|
Aug14 |
140422 |
295.00 |
295.03 |
295.00 |
295.00 |
-0.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May14 |
140422 |
4.695 |
4.757 |
4.677 |
4.739 |
+0.042 |
169,762 |
76,798 |
-10,710 |
Jun14 |
140422 |
4.714 |
4.774 |
4.695 |
4.758 |
+0.043 |
97,052 |
163,284 |
+4,312 |
Jul14 |
140422 |
4.738 |
4.800 |
4.721 |
4.786 |
+0.044 |
47,203 |
176,937 |
+2,358 |
Aug14 |
140422 |
4.739 |
4.790 |
4.717 |
4.782 |
+0.045 |
18,968 |
57,538 |
+1,566 |
Sep14 |
140422 |
4.723 |
4.770 |
4.703 |
4.761 |
+0.047 |
15,159 |
58,117 |
+1,105 |
Oct14 |
140422 |
4.724 |
4.780 |
4.701 |
4.770 |
+0.049 |
21,277 |
119,411 |
+148 |
Nov14 |
140422 |
4.746 |
4.820 |
4.746 |
4.808 |
+0.048 |
6,231 |
39,196 |
-503 |
Dec14 |
140422 |
4.891 |
4.915 |
4.862 |
4.915 |
+0.047 |
4,393 |
54,785 |
+483 |
Jan15 |
140422 |
4.921 |
4.989 |
4.921 |
4.987 |
+0.046 |
8,188 |
63,549 |
+117 |
Feb15 |
140422 |
4.923 |
4.946 |
4.907 |
4.945 |
+0.045 |
1,288 |
27,270 |
+85 |
Mar15 |
140422 |
4.810 |
4.827 |
4.780 |
4.826 |
+0.041 |
6,173 |
49,458 |
-619 |
Apr15 |
140422 |
4.205 |
4.254 |
4.205 |
4.253 |
+0.027 |
6,828 |
64,004 |
+298 |
May15 |
140422 |
4.183 |
4.202 |
4.169 |
4.202 |
+0.026 |
1,442 |
22,851 |
+255 |
Jun15 |
140422 |
4.189 |
4.216 |
4.178 |
4.216 |
+0.027 |
331 |
14,392 |
-228 |
Jul15 |
140422 |
4.208 |
4.237 |
4.208 |
4.237 |
+0.027 |
315 |
8,524 |
+266 |
Aug15 |
140422 |
4.202 |
4.231 |
4.202 |
4.231 |
+0.027 |
82 |
12,521 |
+16 |
Total Volume and Open Interest |
406,021 |
1,106,514 |
-1,114 |
Brent Crude Oil(ICE) |
Jun14 |
140422 |
109.94 |
109.99 |
108.53 |
109.27 |
-0.68 |
163,987 |
313,600 |
-4,482 |
Jul14 |
140422 |
109.58 |
109.63 |
108.24 |
108.98 |
-0.61 |
64,802 |
219,728 |
+2,631 |
Aug14 |
140422 |
108.96 |
109.12 |
107.84 |
108.54 |
-0.54 |
28,329 |
116,505 |
+5,738 |
Sep14 |
140422 |
108.29 |
108.46 |
107.26 |
107.92 |
-0.48 |
22,406 |
120,042 |
+802 |
Oct14 |
140422 |
107.67 |
107.84 |
106.67 |
107.33 |
-0.43 |
13,510 |
66,942 |
-137 |
Nov14 |
140422 |
107.12 |
107.30 |
106.20 |
106.80 |
-0.40 |
6,847 |
46,467 |
-129 |
Dec14 |
140422 |
106.59 |
106.78 |
105.62 |
106.29 |
-0.37 |
46,272 |
180,448 |
+886 |
Jan15 |
140422 |
105.97 |
105.97 |
105.27 |
105.85 |
-0.34 |
2,060 |
36,115 |
-141 |
Feb15 |
140422 |
105.45 |
105.49 |
104.90 |
105.42 |
-0.32 |
1,019 |
23,471 |
+6 |
Mar15 |
140422 |
104.89 |
104.99 |
104.89 |
104.99 |
-0.29 |
2,224 |
30,484 |
-299 |
Apr15 |
140422 |
104.53 |
104.60 |
104.53 |
104.56 |
-0.26 |
374 |
16,855 |
-66 |
May15 |
140422 |
104.10 |
104.10 |
104.10 |
104.10 |
-0.24 |
523 |
14,199 |
-29 |
Jun15 |
140422 |
103.96 |
103.99 |
103.13 |
103.64 |
-0.20 |
9,110 |
70,553 |
+161 |
Jul15 |
140422 |
103.24 |
103.24 |
103.24 |
103.24 |
-0.18 |
121 |
16,219 |
-4 |
Total Volume and Open Interest |
380,845 |
1,503,373 |
+5,647 |
Gas Oil(ICE) |
May14 |
140422 |
927.50 |
927.50 |
918.00 |
920.75 |
-6.75 |
39,905 |
75,245 |
-1,679 |
Jun14 |
140422 |
924.25 |
925.00 |
915.50 |
918.25 |
-7.00 |
52,691 |
126,122 |
+3,232 |
Jul14 |
140422 |
921.50 |
922.75 |
913.00 |
915.75 |
-7.25 |
19,818 |
49,243 |
+1,099 |
Aug14 |
140422 |
919.00 |
921.25 |
911.75 |
914.25 |
-7.25 |
6,892 |
31,755 |
-638 |
Sep14 |
140422 |
918.00 |
919.50 |
910.75 |
913.25 |
-7.25 |
6,068 |
36,978 |
+205 |
Oct14 |
140422 |
916.75 |
918.50 |
912.00 |
912.00 |
-6.75 |
3,904 |
25,740 |
+591 |
Nov14 |
140422 |
913.75 |
916.00 |
906.75 |
909.50 |
-6.50 |
2,110 |
20,627 |
-270 |
Dec14 |
140422 |
911.00 |
912.75 |
904.25 |
906.75 |
-6.00 |
17,309 |
70,923 |
+1,217 |
Jan15 |
140422 |
907.00 |
909.25 |
900.75 |
903.50 |
-5.75 |
1,180 |
13,262 |
-225 |
Total Volume and Open Interest |
149,877 |
449,895 |
+3,532 |
Ethanol(CBOT) |
Apr14 |
140403 |
3.000 |
3.000 |
2.700 |
2.700 |
-0.500 |
81 |
93 |
-43 |
May14 |
140422 |
2.215 |
2.255 |
2.215 |
2.247 |
+0.032 |
223 |
1,061 |
+9 |
Jun14 |
140422 |
2.131 |
2.160 |
2.131 |
2.153 |
+0.022 |
418 |
1,533 |
+97 |
Jul14 |
140422 |
2.098 |
2.112 |
2.090 |
2.105 |
+0.019 |
301 |
1,106 |
+23 |
Aug14 |
140422 |
2.060 |
2.064 |
2.050 |
2.056 |
+0.011 |
207 |
1,034 |
+11 |
Sep14 |
140422 |
2.013 |
2.017 |
2.008 |
2.017 |
+0.011 |
101 |
634 |
+0 |
Oct14 |
140422 |
1.969 |
1.979 |
1.966 |
1.976 |
+0.005 |
158 |
627 |
+37 |
Nov14 |
140422 |
1.930 |
1.941 |
1.930 |
1.938 |
-0.004 |
94 |
365 |
+22 |
Total Volume and Open Interest |
1,593 |
7,365 |
+269 |
WTI Crude Oil(ICE) |
Jun14 |
140422 |
103.50 |
103.55 |
101.51 |
101.75 |
-1.90 |
52,001 |
122,900 |
+3,266 |
Jul14 |
140422 |
102.58 |
102.63 |
100.84 |
101.12 |
-1.62 |
16,218 |
47,382 |
+1,640 |
Aug14 |
140422 |
101.46 |
101.48 |
99.91 |
100.32 |
-1.43 |
3,833 |
23,924 |
+78 |
Sep14 |
140422 |
100.34 |
100.38 |
99.06 |
99.44 |
-1.26 |
2,967 |
32,096 |
+416 |
Oct14 |
140422 |
99.33 |
99.33 |
98.14 |
98.52 |
-1.12 |
1,570 |
12,396 |
+628 |
Nov14 |
140422 |
98.35 |
98.35 |
97.43 |
97.63 |
-1.00 |
476 |
12,258 |
+17 |
Dec14 |
140422 |
97.41 |
97.46 |
96.31 |
96.80 |
-0.89 |
7,793 |
96,327 |
-912 |
Jan15 |
140422 |
95.93 |
95.93 |
95.93 |
95.93 |
-0.78 |
144 |
8,739 |
+60 |
Feb15 |
140422 |
95.07 |
95.07 |
95.07 |
95.07 |
-0.68 |
106 |
2,920 |
+18 |
Mar15 |
140422 |
94.29 |
94.29 |
94.29 |
94.29 |
-0.60 |
1,159 |
8,530 |
-1,053 |
Apr15 |
140422 |
93.56 |
93.56 |
93.56 |
93.56 |
-0.54 |
39 |
948 |
+3 |
May15 |
140422 |
92.95 |
92.95 |
92.95 |
92.95 |
-0.48 |
46 |
1,162 |
+26 |
Jun15 |
140422 |
91.98 |
92.39 |
91.98 |
92.39 |
-0.42 |
1,652 |
27,668 |
+42 |
Jul15 |
140422 |
91.72 |
91.72 |
91.72 |
91.72 |
-0.37 |
15 |
1,363 |
+13 |
Aug15 |
140422 |
91.11 |
91.11 |
91.11 |
91.11 |
-0.32 |
12 |
957 |
+2 |
Sep15 |
140422 |
90.60 |
90.60 |
90.60 |
90.60 |
-0.27 |
17 |
8,569 |
+0 |
Total Volume and Open Interest |
120,244 |
555,466 |
-6,894 |
US Dollar Index(ICE) |
Jun14 |
140422 |
80.065 |
80.065 |
79.865 |
79.995 |
-0.035 |
7,529 |
50,508 |
-108 |
Sep14 |
140422 |
80.145 |
80.175 |
80.020 |
80.128 |
-0.040 |
31 |
1,108 |
+8 |
Dec14 |
140422 |
80.320 |
80.320 |
80.200 |
80.268 |
-0.040 |
0 |
154 |
+0 |
Total Volume and Open Interest |
7,560 |
51,788 |
-100 |
Australian Dollar(CME) |
Jun14 |
140422 |
92.89 |
93.44 |
92.88 |
93.27 |
+0.32 |
54,578 |
101,045 |
+125 |
Sep14 |
140422 |
92.64 |
92.82 |
92.37 |
92.68 |
+0.31 |
132 |
439 |
+7 |
Dec14 |
140422 |
92.15 |
92.15 |
91.78 |
92.09 |
+0.31 |
3 |
11 |
+0 |
Total Volume and Open Interest |
54,713 |
101,497 |
+132 |
British Pound(CME) |
Jun14 |
140422 |
167.87 |
168.33 |
167.79 |
168.15 |
+0.22 |
53,303 |
231,168 |
+1,487 |
Sep14 |
140422 |
167.74 |
168.18 |
167.68 |
168.02 |
+0.22 |
66 |
618 |
+17 |
Dec14 |
140422 |
167.93 |
167.93 |
167.65 |
167.87 |
+0.22 |
0 |
79 |
+0 |
Total Volume and Open Interest |
53,373 |
231,900 |
+1,508 |
Canadian Dollar(CME) |
Jun14 |
140422 |
90.70 |
90.78 |
90.43 |
90.56 |
-0.09 |
31,657 |
111,582 |
-743 |
Sep14 |
140422 |
90.49 |
90.57 |
90.25 |
90.36 |
-0.09 |
117 |
4,592 |
+9 |
Dec14 |
140422 |
90.29 |
90.30 |
90.14 |
90.16 |
-0.09 |
47 |
2,161 |
+24 |
Mar15 |
140422 |
89.96 |
90.09 |
89.96 |
89.97 |
-0.08 |
1 |
433 |
-1 |
Total Volume and Open Interest |
31,822 |
118,978 |
-711 |
Japanese Yen(CME) |
Jun14 |
140422 |
97.46 |
97.67 |
97.37 |
97.46 |
unch |
91,327 |
162,138 |
-3,946 |
Sep14 |
140422 |
97.48 |
97.65 |
97.48 |
97.51 |
unch |
93 |
737 |
+22 |
Dec14 |
140422 |
97.70 |
97.70 |
97.58 |
97.58 |
unch |
3 |
82 |
+0 |
Total Volume and Open Interest |
91,423 |
163,014 |
-3,924 |
Swiss Franc(CME) |
Jun14 |
140422 |
113.04 |
113.26 |
112.89 |
113.03 |
-0.05 |
20,172 |
47,519 |
+3 |
Sep14 |
140422 |
113.23 |
113.23 |
113.05 |
113.12 |
-0.05 |
131 |
315 |
+4 |
Dec14 |
140422 |
113.23 |
113.28 |
113.23 |
113.23 |
-0.05 |
0 |
142 |
+0 |
Total Volume and Open Interest |
20,303 |
47,979 |
+7 |
EuroFX(CME) |
Jun14 |
140422 |
137.92 |
138.24 |
137.82 |
138.01 |
+0.07 |
109,562 |
257,894 |
-1,151 |
Sep14 |
140422 |
137.89 |
138.21 |
137.88 |
137.99 |
+0.07 |
478 |
8,535 |
-89 |
Dec14 |
140422 |
137.91 |
137.98 |
137.90 |
137.98 |
+0.07 |
16 |
377 |
+2 |
Total Volume and Open Interest |
110,060 |
267,066 |
-1,238 |
Mexican Peso(CME) |
May14 |
140422 |
764.50 |
766.25 |
764.50 |
764.50 |
-1.75 |
|
|
|
Jun14 |
140422 |
764.50 |
764.75 |
761.75 |
762.75 |
-1.75 |
18,428 |
127,396 |
-1,293 |
Total Volume and Open Interest |
18,428 |
128,363 |
-1,293 |
Brazilian Real(CME) |
May14 |
140422 |
443.70 |
445.70 |
443.35 |
445.20 |
-0.45 |
32 |
1,176 |
+7 |
Jun14 |
140422 |
441.60 |
442.05 |
439.90 |
441.60 |
-0.45 |
565 |
15,553 |
-528 |
Jul14 |
140422 |
438.15 |
438.55 |
436.60 |
438.15 |
-0.40 |
0 |
200 |
+0 |
Aug14 |
140422 |
434.40 |
434.80 |
434.40 |
434.40 |
-0.40 |
|
|
|
Total Volume and Open Interest |
597 |
23,450 |
-521 |
30-Year T-Bonds(CBOT) |
Jun14 |
140422 |
133~270 |
134~060 |
133~140 |
133~300 |
+0~070 |
333,179 |
717,256 |
-7,776 |
Sep14 |
140422 |
133~000 |
133~050 |
132~240 |
133~050 |
+0~070 |
97 |
812 |
-10 |
Dec14 |
140422 |
133~050 |
133~050 |
133~050 |
133~050 |
+0~070 |
|
|
|
Total Volume and Open Interest |
333,276 |
718,068 |
-7,786 |
10-Year T-Notes(CBOT) |
Jun14 |
140422 |
123~240 |
123~285 |
123~160 |
123~200 |
-0~035 |
1,141,002 |
2,474,012 |
-25,715 |
Sep14 |
140422 |
122~255 |
122~270 |
122~180 |
122~220 |
-0~035 |
1,065 |
3,803 |
+274 |
Dec14 |
140422 |
122~215 |
122~250 |
122~215 |
122~215 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,142,067 |
2,477,815 |
-25,441 |
5-Year T-Notes(CBOT) |
Jun14 |
140422 |
119~022 |
119~046 |
118~296 |
118~304 |
-0~034 |
769,580 |
2,066,402 |
+41,311 |
Sep14 |
140422 |
118~032 |
118~070 |
118~030 |
118~032 |
-0~036 |
107 |
4,577 |
+35 |
Dec14 |
140422 |
118~032 |
118~070 |
118~032 |
118~032 |
-0~036 |
|
|
|
Total Volume and Open Interest |
769,687 |
2,070,979 |
+41,346 |
2 Year T-Notes(CBOT) |
Jun14 |
140422 |
109~284 |
109~290 |
109~274 |
109~276 |
-0~006 |
204,941 |
1,079,261 |
-8,360 |
Sep14 |
140422 |
109~182 |
109~184 |
109~172 |
109~174 |
-0~010 |
115 |
3,407 |
+110 |
Dec14 |
140422 |
109~174 |
109~184 |
109~174 |
109~174 |
-0~010 |
|
|
|
Total Volume and Open Interest |
205,056 |
1,082,668 |
-8,250 |
Eurodollars(CME) |
Jun14 |
140422 |
99.770 |
99.775 |
99.765 |
99.770 |
unch |
89,262 |
759,136 |
+2,661 |
Sep14 |
140422 |
99.755 |
99.760 |
99.750 |
99.755 |
unch |
106,271 |
715,778 |
-2,035 |
Dec14 |
140422 |
99.720 |
99.720 |
99.710 |
99.720 |
unch |
114,064 |
860,942 |
+10,506 |
Mar15 |
140422 |
99.625 |
99.630 |
99.615 |
99.625 |
unch |
132,127 |
1,052,793 |
-232 |
Jun15 |
140422 |
99.440 |
99.450 |
99.430 |
99.435 |
-0.005 |
212,352 |
983,328 |
-15,684 |
Sep15 |
140422 |
99.200 |
99.210 |
99.170 |
99.180 |
-0.020 |
172,626 |
958,622 |
-9,954 |
Dec15 |
140422 |
98.910 |
98.920 |
98.870 |
98.875 |
-0.030 |
214,329 |
1,263,322 |
+1,592 |
Mar16 |
140422 |
98.600 |
98.610 |
98.555 |
98.560 |
-0.035 |
180,753 |
873,102 |
+7,051 |
Jun16 |
140422 |
98.285 |
98.300 |
98.240 |
98.250 |
-0.030 |
220,263 |
765,241 |
-3,668 |
Sep16 |
140422 |
97.990 |
98.010 |
97.950 |
97.955 |
-0.030 |
165,510 |
443,106 |
-236 |
Dec16 |
140422 |
97.720 |
97.740 |
97.675 |
97.680 |
-0.035 |
240,263 |
597,272 |
+2,169 |
Mar17 |
140422 |
97.485 |
97.505 |
97.440 |
97.445 |
-0.035 |
126,558 |
434,126 |
+2,445 |
Jun17 |
140422 |
97.260 |
97.280 |
97.220 |
97.220 |
-0.035 |
77,895 |
249,557 |
+787 |
Sep17 |
140422 |
97.070 |
97.085 |
97.025 |
97.025 |
-0.035 |
72,154 |
174,289 |
-5,413 |
Dec17 |
140422 |
96.875 |
96.895 |
96.840 |
96.845 |
-0.030 |
64,289 |
213,238 |
+622 |
Mar18 |
140422 |
96.715 |
96.740 |
96.685 |
96.690 |
-0.025 |
44,115 |
142,612 |
-491 |
Jun18 |
140422 |
96.560 |
96.585 |
96.530 |
96.540 |
-0.025 |
25,865 |
125,644 |
+1,365 |
Sep18 |
140422 |
96.430 |
96.455 |
96.405 |
96.415 |
-0.020 |
18,358 |
51,152 |
-646 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140422 |
145~23 |
146~13 |
145~08 |
146~04 |
+0~16 |
71,303 |
491,106 |
+2,814 |
Sep14 |
140422 |
144~17 |
144~27 |
144~10 |
144~27 |
+0~17 |
|
|
|
Dec14 |
140422 |
144~27 |
144~27 |
144~10 |
144~27 |
+0~17 |
|
|
|
Total Volume and Open Interest |
71,303 |
491,106 |
+2,814 |
30 Day Federal Funds(CBOT) |
Apr14 |
140422 |
99.912 |
99.915 |
99.912 |
99.915 |
unch |
2,607 |
29,747 |
-503 |
May14 |
140422 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
3,531 |
21,046 |
-573 |
Jun14 |
140422 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
671 |
24,924 |
-499 |
Jul14 |
140422 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
165 |
23,630 |
+80 |
Aug14 |
140422 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
4 |
17,334 |
+2 |
Sep14 |
140422 |
99.895 |
99.900 |
99.895 |
99.895 |
-0.005 |
61 |
17,621 |
+26 |
Total Volume and Open Interest |
17,706 |
330,608 |
+633 |
3-Mth Euro-Yen(CME) |
Jun14 |
140422 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140422 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140422 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140422 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140422 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140422 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140422 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140422 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140422 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140422 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140422 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140422 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140422 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140422 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140422 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140422 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140422 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140422 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140422 |
145.02 |
145.08 |
144.95 |
145.06 |
+0.03 |
927 |
18,077 |
-337 |
Sep14 |
140422 |
144.53 |
144.53 |
144.53 |
144.53 |
+0.03 |
0 |
4 |
+0 |
Dec14 |
140422 |
143.96 |
143.96 |
143.96 |
143.96 |
+0.03 |
|
|
|
Total Volume and Open Interest |
927 |
18,081 |
-337 |
Euro-Bund(EUREX) |
Jun14 |
140422 |
143.84 |
143.99 |
143.62 |
143.70 |
-0.39 |
529,500 |
1,114,967 |
-3,627 |
Sep14 |
140422 |
142.68 |
142.68 |
142.48 |
142.48 |
-0.39 |
1,650 |
1,748 |
+1,293 |
Dec14 |
140422 |
140.70 |
140.70 |
140.70 |
140.70 |
-0.39 |
0 |
2 |
+0 |
Total Volume and Open Interest |
531,150 |
1,116,717 |
-2,334 |
Euro-Bobl(EUREX) |
Jun14 |
140422 |
125.49 |
125.57 |
125.40 |
125.45 |
-0.10 |
323,704 |
921,822 |
+4,163 |
Sep14 |
140422 |
125.85 |
125.85 |
125.85 |
125.85 |
-0.10 |
40 |
90 |
+40 |
Dec14 |
140422 |
125.85 |
125.85 |
125.85 |
125.85 |
-0.10 |
|
|
|
Total Volume and Open Interest |
323,744 |
921,912 |
+4,203 |
3-Mth Euribor(EUREX) |
Jun14 |
140422 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.005 |
0 |
1,619 |
+0 |
Sep14 |
140422 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.005 |
0 |
4,407 |
+0 |
Dec14 |
140422 |
99.715 |
99.715 |
99.715 |
99.715 |
-0.005 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
86 |
30,777 |
+50 |
Long Gilt(LIFFE) |
Jun14 |
140422 |
110~05 |
110~07 |
109~24 |
109~25 |
-0~18 |
122,707 |
364,701 |
-7,352 |
Sep14 |
140422 |
108~30 |
108~30 |
108~30 |
108~30 |
-0~18 |
|
|
|
Total Volume and Open Interest |
122,707 |
364,701 |
-7,352 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140422 |
99.45 |
99.46 |
99.45 |
99.46 |
unch |
50,302 |
395,211 |
-755 |
Sep14 |
140422 |
99.39 |
99.40 |
99.38 |
99.39 |
unch |
115,081 |
435,480 |
-10,273 |
Dec14 |
140422 |
99.24 |
99.25 |
99.23 |
99.24 |
0.00 |
196,353 |
377,713 |
-690 |
Mar15 |
140422 |
99.04 |
99.04 |
99.02 |
99.03 |
-0.01 |
211,765 |
335,188 |
-2,602 |
Jun15 |
140422 |
98.81 |
98.81 |
98.78 |
98.79 |
-0.03 |
188,961 |
344,852 |
+2,882 |
Sep15 |
140422 |
98.57 |
98.58 |
98.54 |
98.55 |
-0.03 |
185,899 |
281,459 |
-1,087 |
Total Volume and Open Interest |
1,555,487 |
3,364,593 |
-4,799 |
3-Mth Euribor(LIFFE) |
Jun14 |
140422 |
99.705 |
99.710 |
99.695 |
99.700 |
-0.005 |
43,486 |
528,768 |
+2,793 |
Sep14 |
140422 |
99.730 |
99.735 |
99.715 |
99.725 |
-0.005 |
39,279 |
423,183 |
-2,924 |
Dec14 |
140422 |
99.715 |
99.730 |
99.710 |
99.715 |
-0.005 |
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 |
140422 |
97.35 |
97.36 |
97.34 |
97.35 |
unch |
8,255 |
157,899 |
-2,500 |
Sep14 |
140422 |
97.33 |
97.33 |
97.31 |
97.32 |
-0.01 |
11,589 |
206,307 |
+224 |
Dec14 |
140422 |
97.25 |
97.26 |
97.23 |
97.25 |
-0.01 |
27,603 |
184,678 |
+14,867 |
Mar15 |
140422 |
97.15 |
97.15 |
97.11 |
97.13 |
-0.02 |
27,046 |
146,618 |
+7,183 |
Jun15 |
140422 |
97.02 |
97.02 |
96.97 |
96.99 |
-0.03 |
14,071 |
99,712 |
+5,210 |
Sep15 |
140422 |
96.86 |
96.87 |
96.81 |
96.83 |
-0.04 |
7,652 |
70,535 |
+3,811 |
Dec15 |
140422 |
96.72 |
96.72 |
96.68 |
96.70 |
-0.04 |
4,511 |
40,569 |
+165 |
Mar16 |
140422 |
96.59 |
96.59 |
96.55 |
96.57 |
-0.03 |
2,442 |
22,078 |
+1,529 |
Jun16 |
140422 |
96.45 |
96.45 |
96.45 |
96.45 |
-0.03 |
13 |
3,310 |
+2 |
Sep16 |
140422 |
96.34 |
96.34 |
96.34 |
96.34 |
-0.03 |
100 |
1,796 |
+100 |
Total Volume and Open Interest |
103,282 |
933,827 |
+30,591 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140422 |
96.04 |
96.04 |
95.96 |
96.00 |
-0.04 |
79,003 |
595,945 |
+12,655 |
Sep14 |
140422 |
96.00 |
96.00 |
96.00 |
96.00 |
-0.04 |
|
|
|
Total Volume and Open Interest |
79,003 |
595,945 |
+12,655 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140422 |
97.03 |
97.03 |
96.96 |
96.99 |
-0.04 |
170,249 |
629,765 |
+952 |
Sep14 |
140422 |
96.99 |
96.99 |
96.99 |
96.99 |
-0.04 |
|
|
|
Total Volume and Open Interest |
170,249 |
629,765 |
+952 |
Gold(CMX) |
Apr14 |
140422 |
1289.2 |
1291.6 |
1276.0 |
1280.6 |
-7.4 |
124 |
744 |
-22 |
Jun14 |
140422 |
1290.3 |
1293.1 |
1275.8 |
1281.1 |
-7.4 |
95,708 |
226,955 |
-1,761 |
Aug14 |
140422 |
1289.6 |
1293.0 |
1276.8 |
1281.1 |
-7.5 |
8,066 |
37,929 |
+2,040 |
Oct14 |
140422 |
1290.7 |
1290.7 |
1278.0 |
1281.4 |
-7.5 |
688 |
9,057 |
+75 |
Dec14 |
140422 |
1290.6 |
1293.0 |
1277.5 |
1281.7 |
-7.6 |
1,318 |
26,976 |
+196 |
Feb15 |
140422 |
1289.3 |
1289.3 |
1281.7 |
1282.1 |
-7.7 |
136 |
4,320 |
-6 |
Apr15 |
140422 |
1282.9 |
1282.9 |
1282.6 |
1282.6 |
-7.7 |
43 |
7,695 |
-6 |
Jun15 |
140422 |
1285.1 |
1285.1 |
1283.1 |
1283.1 |
-7.8 |
113 |
10,436 |
+49 |
Aug15 |
140422 |
1291.0 |
1291.3 |
1283.9 |
1283.9 |
-7.9 |
0 |
6,594 |
+0 |
Oct15 |
140422 |
1284.9 |
1284.9 |
1284.9 |
1284.9 |
-7.9 |
0 |
457 |
+0 |
Dec15 |
140422 |
1286.9 |
1290.3 |
1286.5 |
1286.5 |
-7.7 |
4 |
10,517 |
-1 |
Feb16 |
140422 |
1288.3 |
1288.3 |
1288.3 |
1288.3 |
-7.6 |
0 |
500 |
+0 |
Total Volume and Open Interest |
110,923 |
369,177 |
-613 |
Silver(CMX) |
May14 |
140422 |
1941.5 |
1953.0 |
1928.5 |
1936.1 |
+1.0 |
31,867 |
58,529 |
-4,415 |
Jul14 |
140422 |
1944.5 |
1955.0 |
1932.0 |
1938.8 |
+0.7 |
9,446 |
57,496 |
+3,460 |
Sep14 |
140422 |
1951.0 |
1954.5 |
1939.5 |
1941.8 |
+0.6 |
1,368 |
8,426 |
+292 |
Dec14 |
140422 |
1947.5 |
1962.5 |
1940.5 |
1945.8 |
+0.6 |
1,504 |
16,644 |
+789 |
Mar15 |
140422 |
1949.0 |
1949.0 |
1949.0 |
1949.0 |
+0.5 |
157 |
2,716 |
+52 |
May15 |
140422 |
1947.0 |
1951.2 |
1947.0 |
1951.2 |
+0.5 |
89 |
1,370 |
-21 |
Jul15 |
140422 |
1957.5 |
1959.0 |
1953.7 |
1953.7 |
+0.6 |
193 |
2,960 |
+105 |
Total Volume and Open Interest |
45,470 |
160,933 |
+536 |
Platinum(NYMEX) |
Apr14 |
140422 |
1400.0 |
1400.4 |
1399.6 |
1399.6 |
-0.4 |
23 |
26 |
+5 |
Jul14 |
140422 |
1401.2 |
1413.5 |
1392.8 |
1400.3 |
-0.4 |
11,710 |
62,660 |
-1,680 |
Oct14 |
140422 |
1407.8 |
1410.0 |
1397.7 |
1401.9 |
-0.4 |
67 |
2,099 |
+26 |
Jan15 |
140422 |
1400.7 |
1403.6 |
1400.7 |
1403.6 |
-0.4 |
2 |
59 |
+2 |
Total Volume and Open Interest |
11,804 |
64,876 |
-1,648 |
Palladium(NYMEX) |
Jun14 |
140422 |
780.40 |
789.70 |
779.00 |
783.65 |
+5.85 |
6,034 |
39,737 |
+100 |
Sep14 |
140422 |
780.40 |
789.00 |
780.40 |
784.25 |
+6.00 |
786 |
3,672 |
+709 |
Dec14 |
140422 |
782.10 |
787.05 |
782.10 |
784.65 |
+6.00 |
1 |
225 |
+0 |
Total Volume and Open Interest |
6,821 |
43,636 |
+809 |
Copper(CMX) |
May14 |
140422 |
304.70 |
306.15 |
302.55 |
305.35 |
+1.05 |
29,221 |
48,137 |
-3,422 |
Jul14 |
140422 |
302.75 |
303.95 |
300.90 |
303.40 |
+0.55 |
11,557 |
74,376 |
+2,438 |
Sep14 |
140422 |
302.00 |
303.45 |
300.40 |
303.05 |
+0.60 |
1,326 |
21,310 |
-117 |
Dec14 |
140422 |
302.00 |
303.25 |
300.00 |
302.75 |
+0.60 |
411 |
5,881 |
+183 |
Mar15 |
140422 |
302.80 |
303.25 |
302.80 |
302.90 |
+0.60 |
55 |
1,004 |
-1 |
Total Volume and Open Interest |
42,929 |
156,681 |
-958 |
DJIA Index(CBOT) |
Jun14 |
140422 |
16352 |
16491 |
16352 |
16458 |
+87 |
555 |
5,432 |
-450 |
Sep14 |
140422 |
16400 |
16400 |
16384 |
16384 |
+85 |
0 |
1 |
+0 |
Dec14 |
140422 |
16309 |
16309 |
16224 |
16309 |
+85 |
|
|
|
Mar15 |
140422 |
16230 |
16230 |
16145 |
16230 |
+85 |
|
|
|
Total Volume and Open Interest |
555 |
5,433 |
-450 |
E-mini DJIA Index(CBOT) |
Jun14 |
140422 |
16364 |
16498 |
16342 |
16458 |
+87 |
125,082 |
112,763 |
+2,198 |
Sep14 |
140422 |
16380 |
16430 |
16347 |
16384 |
+85 |
5 |
105 |
-6 |
Dec14 |
140422 |
16309 |
16309 |
16309 |
16309 |
+85 |
0 |
10 |
+0 |
Mar15 |
140422 |
16230 |
16230 |
16230 |
16230 |
+85 |
|
|
|
Total Volume and Open Interest |
125,087 |
112,878 |
+2,192 |
S & P 500(CME) |
Jun14 |
140422 |
1864.40 |
1878.50 |
1861.00 |
1873.90 |
+9.50 |
9,569 |
124,296 |
+207 |
Sep14 |
140422 |
1869.50 |
1871.00 |
1856.90 |
1866.40 |
+9.40 |
42 |
1,824 |
+0 |
Dec14 |
140422 |
1859.00 |
1863.50 |
1849.40 |
1859.00 |
+9.50 |
4 |
574 |
+2 |
Mar15 |
140422 |
1851.80 |
1856.30 |
1842.20 |
1851.80 |
+9.50 |
0 |
393 |
+0 |
Total Volume and Open Interest |
9,615 |
127,087 |
+209 |
S & P 500 E-Mini(Globex) |
Jun14 |
140422 |
1864.25 |
1878.75 |
1860.75 |
1874.00 |
+9.50 |
1,255,343 |
2,766,655 |
+8,939 |
Sep14 |
140422 |
1857.00 |
1871.00 |
1853.75 |
1866.50 |
+9.50 |
4,764 |
12,450 |
+1,302 |
Total Volume and Open Interest |
1,260,176 |
2,781,441 |
+10,238 |
NASDAQ 100(CME) |
Jun14 |
140422 |
3554.00 |
3590.00 |
3546.00 |
3585.00 |
+33.70 |
2,326 |
15,843 |
+1,463 |
Sep14 |
140422 |
3577.80 |
3577.80 |
3577.80 |
3577.80 |
+33.80 |
|
|
|
Dec14 |
140422 |
3571.50 |
3571.50 |
3537.80 |
3571.50 |
+33.70 |
|
|
|
Total Volume and Open Interest |
2,326 |
15,843 |
+1,463 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140422 |
3553.80 |
3588.50 |
3545.80 |
3585.00 |
+33.70 |
269,150 |
336,196 |
-5,151 |
Sep14 |
140422 |
3550.00 |
3581.30 |
3543.80 |
3577.80 |
+33.80 |
11 |
156 |
-5 |
Total Volume and Open Interest |
269,161 |
336,388 |
-5,156 |
S & P Midcap 400(CME) |
Jun14 |
140422 |
1362.70 |
1362.70 |
1351.90 |
1362.70 |
+10.80 |
4 |
1,117 |
-16 |
Sep14 |
140422 |
1360.70 |
1360.70 |
1349.90 |
1360.70 |
+10.80 |
|
|
|
Dec14 |
140422 |
1357.60 |
1357.60 |
1346.80 |
1357.60 |
+10.80 |
|
|
|
Total Volume and Open Interest |
4 |
1,117 |
-16 |
Volatility Index(CBOE) |
Apr14 |
140415 |
16.20 |
17.27 |
15.60 |
15.65 |
-0.55 |
121,190 |
83,291 |
-11,814 |
May14 |
140422 |
15.40 |
15.45 |
15.10 |
15.25 |
-0.15 |
70,644 |
158,536 |
-1,226 |
Jun14 |
140422 |
16.03 |
16.07 |
15.75 |
15.85 |
-0.20 |
27,706 |
67,387 |
+9,287 |
Jul14 |
140422 |
16.65 |
16.65 |
16.45 |
16.50 |
-0.15 |
15,693 |
43,757 |
+1,107 |
Total Volume and Open Interest |
141,520 |
349,605 |
+12,662 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140422 |
14595 |
14640 |
14380 |
14515 |
-70 |
11,553 |
60,956 |
-510 |
Sep14 |
140422 |
14590 |
14660 |
14590 |
14590 |
-70 |
1 |
59 |
+1 |
Total Volume and Open Interest |
11,554 |
61,015 |
-509 |
Nikkei 225(SGX) |
Jun14 |
140422 |
14535 |
14620 |
14345 |
14365 |
-175 |
45,079 |
251,350 |
-7,821 |
Sep14 |
140422 |
14360 |
14360 |
14360 |
14360 |
-175 |
0 |
8,641 |
-2 |
Dec14 |
140422 |
14280 |
14280 |
14280 |
14280 |
-175 |
1,000 |
27,626 |
+0 |
Total Volume and Open Interest |
46,108 |
300,366 |
-7,237 |
CAC 40(EURONEXT) |
May14 |
140422 |
4388.5 |
4428.0 |
4382.5 |
4421.5 |
+51.0 |
103,278 |
245,850 |
+93,326 |
Jun14 |
140422 |
4350.0 |
4392.5 |
4348.5 |
4386.5 |
+50.5 |
2,295 |
28,793 |
+1,450 |
Jul14 |
140422 |
4381.5 |
4381.5 |
4381.5 |
4381.5 |
|
|
|
|
Hang Seng Index(HKFE) |
Apr14 |
140422 |
22737 |
22827 |
22613 |
22737 |
-6 |
61,545 |
94,099 |
+1,127 |
May14 |
140422 |
22525 |
22610 |
22385 |
22510 |
-2 |
3,002 |
7,506 |
+914 |
Jun14 |
140422 |
22317 |
22398 |
22208 |
22331 |
-3 |
862 |
9,131 |
+334 |
Total Volume and Open Interest |
65,841 |
113,642 |
+2,509 |
DAX(EUREX) |
Jun14 |
140422 |
9471.5 |
9630.5 |
9453.0 |
9618.0 |
+189.0 |
111,537 |
125,863 |
-2,582 |
Sep14 |
140422 |
9476.5 |
9638.0 |
9464.5 |
9626.0 |
+189.0 |
164 |
1,667 |
+51 |
Dec14 |
140422 |
9545.5 |
9636.0 |
9545.5 |
9636.0 |
+189.0 |
1 |
156 |
+0 |
Total Volume and Open Interest |
111,702 |
127,686 |
-2,531 |
FT-SE 100(EURONEXT) |
Jun14 |
140422 |
6610.00 |
6657.00 |
6595.50 |
6635.00 |
+59.50 |
103,623 |
542,667 |
-1,101 |
Sep14 |
140422 |
6592.00 |
6598.00 |
6586.50 |
6586.50 |
+59.50 |
60 |
395 |
+2 |
Dec14 |
140422 |
6560.00 |
6560.00 |
6560.00 |
6560.00 |
+59.50 |
10 |
135 |
+0 |
Total Volume and Open Interest |
103,693 |
543,197 |
-1,099 |
SPI 200(SFE) |
Jun14 |
140422 |
5436.0 |
5474.0 |
5430.0 |
5472.0 |
+29.0 |
26,495 |
220,469 |
-4,250 |
Sep14 |
140422 |
5431.0 |
5431.0 |
5431.0 |
5431.0 |
+30.0 |
1 |
2,565 |
-1 |
Dec14 |
140422 |
5431.0 |
5431.0 |
5431.0 |
5431.0 |
+30.0 |
1 |
2,187 |
-3 |
Total Volume and Open Interest |
29,101 |
230,420 |
-2,623 |
FTSE MIB(ISE) |
Jun14 |
140422 |
21360.00 |
21670.00 |
21115.00 |
21648.00 |
+355.00 |
35,060 |
61,222 |
+501 |
Sep14 |
140422 |
21330.00 |
21583.00 |
21090.00 |
21583.00 |
+352.00 |
147 |
437 |
+25 |
Dec14 |
140422 |
21468.00 |
21468.00 |
21468.00 |
21468.00 |
+364.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
35,207 |
61,660 |
+526 |
KOSPI 200(KFE) |
Jun14 |
140422 |
262.30 |
262.90 |
260.55 |
262.30 |
-0.05 |
100,178 |
112,997 |
+1,244 |
Sep14 |
140422 |
263.85 |
264.30 |
262.10 |
263.55 |
-0.25 |
67 |
2,522 |
-66 |
Dec14 |
140422 |
265.65 |
265.65 |
265.65 |
265.65 |
+0.65 |
0 |
513 |
+0 |
Total Volume and Open Interest |
100,246 |
116,421 |
+1,178 |
GSCI(CME) |
May14 |
140422 |
658.00 |
659.10 |
656.50 |
658.00 |
-2.80 |
95 |
9,303 |
+46 |
Jun14 |
140422 |
655.20 |
655.20 |
653.50 |
655.20 |
-2.60 |
0 |
55 |
+0 |
Jul14 |
140422 |
648.40 |
648.70 |
646.50 |
648.40 |
-2.40 |
|
|
|
Total Volume and Open Interest |
95 |
9,358 |
+46 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|