|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 25, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140425 |
1472.00 |
1500.00 |
1472.00 |
1498.00 |
+26.00 |
61,378 |
88,907 |
-9,190 |
Jul14 |
140425 |
1470.25 |
1496.00 |
1470.00 |
1494.25 |
+24.25 |
102,503 |
290,620 |
+94 |
Aug14 |
140425 |
1409.50 |
1429.00 |
1409.25 |
1428.25 |
+18.75 |
3,715 |
20,429 |
+453 |
Sep14 |
140425 |
1290.25 |
1303.50 |
1288.00 |
1302.00 |
+11.75 |
2,379 |
10,415 |
+356 |
Nov14 |
140425 |
1230.00 |
1240.75 |
1227.00 |
1239.75 |
+8.75 |
40,017 |
195,580 |
+1,468 |
Jan15 |
140425 |
1235.50 |
1246.25 |
1233.50 |
1245.00 |
+8.25 |
3,060 |
19,874 |
-402 |
Mar15 |
140425 |
1241.00 |
1249.25 |
1237.75 |
1249.00 |
+7.75 |
2,342 |
7,889 |
+285 |
May15 |
140425 |
1244.00 |
1251.75 |
1240.25 |
1251.50 |
+6.25 |
842 |
5,066 |
+102 |
Jul15 |
140425 |
1247.50 |
1256.25 |
1245.00 |
1255.00 |
+5.00 |
1,025 |
6,630 |
+93 |
Aug15 |
140425 |
1234.00 |
1234.00 |
1230.00 |
1234.00 |
+4.00 |
0 |
16 |
+0 |
Sep15 |
140425 |
1208.25 |
1208.25 |
1202.75 |
1208.25 |
+5.50 |
1 |
11 |
+0 |
Nov15 |
140425 |
1196.00 |
1204.00 |
1192.75 |
1203.25 |
+5.75 |
249 |
9,920 |
+111 |
Jan16 |
140425 |
1203.00 |
1204.00 |
1198.50 |
1204.00 |
+5.50 |
2 |
27 |
+2 |
Mar16 |
140425 |
1200.50 |
1200.50 |
1194.75 |
1200.50 |
+5.75 |
0 |
5 |
+0 |
Total Volume and Open Interest |
217,518 |
655,530 |
-6,624 |
Soybean Meal(CBOT) |
May14 |
140425 |
480.00 |
491.80 |
479.50 |
490.60 |
+10.40 |
25,110 |
35,157 |
-5,814 |
Jul14 |
140425 |
470.30 |
482.10 |
469.80 |
481.40 |
+10.70 |
37,799 |
157,069 |
+3,837 |
Aug14 |
140425 |
446.40 |
455.00 |
446.00 |
454.10 |
+7.70 |
4,760 |
21,126 |
-245 |
Sep14 |
140425 |
418.20 |
423.30 |
417.40 |
423.10 |
+4.90 |
2,098 |
8,863 |
+23 |
Oct14 |
140425 |
386.50 |
392.60 |
385.90 |
392.60 |
+5.00 |
1,030 |
10,977 |
+12 |
Dec14 |
140425 |
385.30 |
389.10 |
383.10 |
388.70 |
+3.70 |
9,142 |
63,167 |
+1,024 |
Jan15 |
140425 |
385.00 |
388.20 |
383.40 |
388.20 |
+3.60 |
1,064 |
5,892 |
+270 |
Mar15 |
140425 |
385.00 |
389.10 |
384.80 |
389.10 |
+3.10 |
875 |
7,449 |
+306 |
May15 |
140425 |
387.40 |
389.50 |
385.40 |
389.20 |
+2.50 |
623 |
4,276 |
+280 |
Jul15 |
140425 |
386.50 |
390.20 |
386.50 |
390.00 |
+2.40 |
276 |
3,761 |
+43 |
Total Volume and Open Interest |
82,811 |
319,374 |
-238 |
Soybean Oil(CBOT) |
May14 |
140425 |
42.59 |
43.01 |
42.50 |
42.92 |
+0.33 |
25,306 |
38,995 |
-2,022 |
Jul14 |
140425 |
42.85 |
43.20 |
42.01 |
43.15 |
+0.29 |
41,018 |
164,481 |
+3,809 |
Aug14 |
140425 |
42.80 |
43.09 |
42.71 |
43.00 |
+0.20 |
2,521 |
15,491 |
+47 |
Sep14 |
140425 |
42.55 |
42.76 |
42.45 |
42.71 |
+0.15 |
1,779 |
10,832 |
-53 |
Oct14 |
140425 |
42.20 |
42.27 |
41.94 |
42.21 |
+0.15 |
1,102 |
11,618 |
+44 |
Dec14 |
140425 |
42.04 |
42.27 |
41.91 |
42.21 |
+0.15 |
8,524 |
72,190 |
+1,307 |
Jan15 |
140425 |
42.15 |
42.25 |
41.96 |
42.23 |
+0.14 |
948 |
6,052 |
+159 |
Mar15 |
140425 |
42.31 |
42.34 |
42.08 |
42.30 |
+0.14 |
525 |
4,112 |
+138 |
May15 |
140425 |
42.39 |
42.39 |
42.14 |
42.32 |
+0.10 |
354 |
2,498 |
-29 |
Jul15 |
140425 |
42.39 |
42.46 |
42.19 |
42.38 |
+0.04 |
316 |
1,386 |
+177 |
Total Volume and Open Interest |
82,544 |
329,131 |
+3,652 |
Canola(WCE) |
May14 |
140425 |
455.0 |
472.5 |
453.3 |
471.7 |
+19.3 |
10,494 |
19,694 |
-6,110 |
Jul14 |
140425 |
460.1 |
475.8 |
460.1 |
474.3 |
+14.2 |
15,349 |
94,709 |
+1,824 |
Nov14 |
140425 |
474.1 |
486.9 |
474.1 |
485.2 |
+11.6 |
9,993 |
75,236 |
-1,445 |
Jan15 |
140425 |
484.0 |
492.9 |
483.8 |
491.7 |
+11.3 |
524 |
16,011 |
-67 |
Mar15 |
140425 |
493.2 |
499.1 |
493.2 |
497.9 |
+11.2 |
825 |
5,135 |
+64 |
Total Volume and Open Interest |
37,723 |
214,887 |
-5,242 |
Corn(CBOT) |
May14 |
140425 |
501.25 |
510.75 |
500.75 |
507.00 |
+5.75 |
107,481 |
153,168 |
-15,672 |
Jul14 |
140425 |
507.00 |
516.75 |
506.75 |
512.75 |
+5.50 |
131,287 |
581,900 |
+29,034 |
Sep14 |
140425 |
505.00 |
513.50 |
504.75 |
509.25 |
+4.25 |
21,035 |
181,758 |
+2,488 |
Dec14 |
140425 |
502.75 |
510.00 |
502.75 |
506.25 |
+3.50 |
49,551 |
377,326 |
+5,249 |
Mar15 |
140425 |
510.50 |
517.50 |
510.50 |
514.25 |
+3.50 |
3,176 |
53,260 |
+412 |
May15 |
140425 |
516.50 |
523.00 |
516.50 |
520.00 |
+3.25 |
1,036 |
10,894 |
+258 |
Jul15 |
140425 |
522.00 |
527.50 |
521.00 |
525.25 |
+3.25 |
1,720 |
14,913 |
+653 |
Sep15 |
140425 |
503.00 |
508.00 |
501.50 |
507.50 |
+5.00 |
91 |
1,380 |
+27 |
Dec15 |
140425 |
497.25 |
501.75 |
497.00 |
501.00 |
+4.00 |
812 |
37,840 |
+311 |
Mar16 |
140425 |
505.00 |
509.50 |
504.50 |
509.00 |
+4.50 |
33 |
503 |
+26 |
Total Volume and Open Interest |
316,285 |
1,415,512 |
+22,813 |
Wheat(CBOT) |
May14 |
140425 |
689.00 |
701.75 |
688.00 |
700.25 |
+11.25 |
24,894 |
44,799 |
-6,303 |
Jul14 |
140425 |
696.25 |
709.75 |
694.75 |
708.25 |
+11.75 |
45,336 |
202,661 |
+6,053 |
Sep14 |
140425 |
705.00 |
717.75 |
704.00 |
716.50 |
+11.00 |
5,774 |
46,469 |
+1,009 |
Dec14 |
140425 |
719.75 |
731.75 |
717.75 |
730.50 |
+10.75 |
6,909 |
51,550 |
+793 |
Mar15 |
140425 |
736.50 |
743.00 |
732.75 |
742.75 |
+10.00 |
305 |
15,005 |
-31 |
May15 |
140425 |
739.00 |
747.25 |
736.25 |
747.25 |
+11.00 |
115 |
1,428 |
+21 |
Total Volume and Open Interest |
83,476 |
368,870 |
+1,592 |
Wheat(KCBT) |
May14 |
140425 |
759.00 |
777.25 |
759.00 |
775.75 |
+16.25 |
7,659 |
12,720 |
-3,049 |
Jul14 |
140425 |
765.50 |
781.00 |
764.00 |
779.50 |
+14.00 |
11,157 |
81,355 |
+2,606 |
Sep14 |
140425 |
774.25 |
787.00 |
771.75 |
785.50 |
+13.75 |
1,030 |
18,061 |
+196 |
Dec14 |
140425 |
782.00 |
796.50 |
782.00 |
795.75 |
+13.75 |
890 |
25,599 |
-29 |
Mar15 |
140425 |
786.50 |
799.00 |
785.75 |
798.25 |
+12.50 |
112 |
2,275 |
+27 |
May15 |
140425 |
787.50 |
794.75 |
781.00 |
794.75 |
+13.75 |
25 |
294 |
+1 |
Total Volume and Open Interest |
20,907 |
141,819 |
-248 |
Wheat(MGE) |
May14 |
140425 |
735.50 |
749.75 |
735.50 |
747.50 |
+11.25 |
3,340 |
6,828 |
-1,097 |
Jul14 |
140425 |
739.50 |
751.75 |
738.00 |
749.50 |
+10.00 |
3,035 |
32,516 |
+279 |
Sep14 |
140425 |
750.00 |
758.00 |
750.00 |
755.75 |
+9.25 |
487 |
13,754 |
+76 |
Dec14 |
140425 |
757.00 |
768.75 |
757.00 |
766.50 |
+9.50 |
197 |
13,269 |
+47 |
Mar15 |
140425 |
770.00 |
775.50 |
768.00 |
773.50 |
+7.50 |
55 |
3,985 |
+22 |
Total Volume and Open Interest |
7,115 |
70,917 |
-673 |
Oats(CBOT) |
May14 |
140425 |
402.50 |
408.00 |
401.75 |
402.50 |
+0.75 |
276 |
1,291 |
-308 |
Jul14 |
140425 |
355.00 |
362.75 |
353.25 |
358.00 |
+2.50 |
352 |
4,196 |
+143 |
Sep14 |
140425 |
351.00 |
351.00 |
347.00 |
349.75 |
+2.75 |
0 |
119 |
+0 |
Dec14 |
140425 |
336.00 |
339.00 |
336.00 |
338.50 |
+2.00 |
27 |
2,044 |
+8 |
Total Volume and Open Interest |
655 |
7,727 |
-157 |
Rough Rice(CBOT) |
May14 |
140425 |
15.40 |
15.44 |
15.34 |
15.42 |
+0.02 |
216 |
1,627 |
-86 |
Jul14 |
140425 |
15.43 |
15.49 |
15.35 |
15.47 |
+0.01 |
282 |
4,862 |
+145 |
Sep14 |
140425 |
14.41 |
14.45 |
14.38 |
14.45 |
+0.04 |
115 |
1,451 |
+61 |
Nov14 |
140425 |
14.50 |
14.56 |
14.50 |
14.56 |
+0.06 |
21 |
478 |
+21 |
Total Volume and Open Interest |
634 |
8,419 |
+141 |
Live Cattle(CME) |
Apr14 |
140425 |
144.650 |
145.100 |
143.850 |
145.000 |
+0.750 |
1,944 |
9,771 |
-1,052 |
Jun14 |
140425 |
136.300 |
137.130 |
134.985 |
136.785 |
+0.935 |
18,450 |
174,955 |
-955 |
Aug14 |
140425 |
135.200 |
135.750 |
134.000 |
135.600 |
+0.700 |
7,878 |
77,191 |
+1,043 |
Oct14 |
140425 |
139.250 |
139.800 |
138.150 |
139.685 |
+0.805 |
3,855 |
43,418 |
+910 |
Dec14 |
140425 |
141.300 |
141.850 |
140.380 |
141.785 |
+0.835 |
2,224 |
24,460 |
+617 |
Feb15 |
140425 |
142.100 |
142.850 |
141.535 |
142.650 |
+0.825 |
428 |
9,734 |
+105 |
Total Volume and Open Interest |
35,136 |
344,087 |
+708 |
Feeder Cattle(CME) |
May14 |
140425 |
179.630 |
180.435 |
179.235 |
180.000 |
+0.400 |
1,567 |
10,372 |
-601 |
Aug14 |
140425 |
184.080 |
185.435 |
183.750 |
184.630 |
+0.580 |
2,050 |
21,455 |
+170 |
Sep14 |
140425 |
184.130 |
185.485 |
184.130 |
185.130 |
+1.095 |
465 |
3,213 |
+53 |
Oct14 |
140425 |
184.200 |
185.450 |
184.130 |
185.130 |
+0.880 |
276 |
3,185 |
+46 |
Nov14 |
140425 |
184.200 |
185.000 |
183.750 |
184.850 |
+0.850 |
81 |
1,888 |
+12 |
Jan15 |
140425 |
181.100 |
182.300 |
180.785 |
181.650 |
+0.850 |
50 |
544 |
+15 |
Mar15 |
140425 |
179.985 |
180.130 |
179.800 |
179.830 |
+0.780 |
37 |
157 |
+22 |
Total Volume and Open Interest |
4,531 |
40,820 |
-278 |
Lean Hogs(CME) |
May14 |
140425 |
122.080 |
122.080 |
120.330 |
120.930 |
-1.970 |
872 |
3,407 |
-99 |
Jun14 |
140425 |
125.430 |
125.730 |
124.230 |
124.535 |
-1.015 |
21,417 |
102,406 |
+2,080 |
Jul14 |
140425 |
123.580 |
123.900 |
122.400 |
122.680 |
-1.270 |
4,452 |
27,191 |
-366 |
Aug14 |
140425 |
121.680 |
121.930 |
120.400 |
120.450 |
-1.380 |
5,685 |
42,267 |
+737 |
Oct14 |
140425 |
102.000 |
102.480 |
101.730 |
101.785 |
-0.515 |
3,705 |
40,036 |
+217 |
Dec14 |
140425 |
91.300 |
91.480 |
90.800 |
91.285 |
+0.150 |
1,183 |
28,818 |
+137 |
Feb15 |
140425 |
87.700 |
87.750 |
86.930 |
87.500 |
-0.100 |
331 |
10,130 |
-2 |
Apr15 |
140425 |
87.580 |
87.600 |
86.250 |
86.250 |
unch |
99 |
6,161 |
+32 |
Total Volume and Open Interest |
37,804 |
262,007 |
+2,748 |
Class III Milk(CME) |
Apr14 |
140425 |
24.29 |
24.29 |
24.27 |
24.29 |
-0.02 |
248 |
5,238 |
-9 |
May14 |
140425 |
22.92 |
22.97 |
22.62 |
22.70 |
-0.16 |
369 |
5,096 |
+183 |
Jun14 |
140425 |
20.88 |
20.99 |
20.71 |
20.83 |
+0.02 |
166 |
4,363 |
+19 |
Jul14 |
140425 |
20.28 |
20.37 |
20.14 |
20.23 |
+0.09 |
44 |
2,965 |
+23 |
Aug14 |
140425 |
19.82 |
19.90 |
19.69 |
19.83 |
+0.18 |
21 |
2,435 |
+9 |
Total Volume and Open Interest |
976 |
29,869 |
+335 |
Cocoa(ICE) |
May14 |
140425 |
2960 |
2962 |
2939 |
2945 |
-23 |
4 |
852 |
-2 |
Jul14 |
140425 |
2966 |
2984 |
2947 |
2953 |
-26 |
6,295 |
110,522 |
+34 |
Sep14 |
140425 |
2974 |
2992 |
2960 |
2964 |
-26 |
1,678 |
35,686 |
-80 |
Dec14 |
140425 |
2987 |
2998 |
2968 |
2972 |
-26 |
1,921 |
32,966 |
+1,003 |
Mar15 |
140425 |
2994 |
3000 |
2975 |
2978 |
-26 |
1,424 |
19,335 |
+918 |
May15 |
140425 |
2987 |
2987 |
2972 |
2972 |
-26 |
390 |
3,638 |
-15 |
Jul15 |
140425 |
2990 |
2990 |
2966 |
2966 |
-26 |
38 |
2,431 |
+10 |
Total Volume and Open Interest |
11,782 |
206,345 |
+1,873 |
Coffee "C"(ICE) |
May14 |
140425 |
210.50 |
210.50 |
203.00 |
204.75 |
-7.70 |
754 |
903 |
-479 |
Jul14 |
140425 |
213.70 |
213.80 |
204.35 |
207.00 |
-7.80 |
11,241 |
82,976 |
+5 |
Sep14 |
140425 |
215.85 |
215.85 |
206.50 |
209.05 |
-7.80 |
2,023 |
26,705 |
+141 |
Dec14 |
140425 |
217.20 |
217.70 |
208.95 |
211.45 |
-7.80 |
1,897 |
19,525 |
+123 |
Mar15 |
140425 |
220.10 |
220.10 |
211.50 |
213.80 |
-7.85 |
1,053 |
11,426 |
+622 |
May15 |
140425 |
219.35 |
220.35 |
214.40 |
214.40 |
-7.85 |
118 |
3,362 |
+26 |
Total Volume and Open Interest |
17,366 |
153,038 |
+532 |
Orange Juice(ICE) |
May14 |
140425 |
163.85 |
163.85 |
161.20 |
162.20 |
-2.50 |
2,247 |
4,922 |
-1,363 |
Jul14 |
140425 |
165.80 |
165.80 |
162.75 |
165.00 |
-0.85 |
3,015 |
12,624 |
+1,968 |
Sep14 |
140425 |
162.55 |
163.60 |
162.00 |
163.60 |
-0.35 |
121 |
1,021 |
+52 |
Nov14 |
140425 |
162.00 |
162.00 |
160.55 |
161.80 |
-0.85 |
23 |
518 |
+1 |
Jan15 |
140425 |
159.55 |
160.80 |
159.50 |
160.80 |
-0.85 |
20 |
189 |
+20 |
Mar15 |
140425 |
160.90 |
160.90 |
160.90 |
160.90 |
-0.85 |
|
|
|
Total Volume and Open Interest |
5,426 |
19,274 |
+678 |
Sugar #11(ICE) |
May14 |
140425 |
17.12 |
17.38 |
17.01 |
17.20 |
+0.08 |
34,967 |
58,609 |
-7,463 |
Jul14 |
140425 |
17.69 |
17.95 |
17.63 |
17.85 |
+0.11 |
69,445 |
414,914 |
+12,608 |
Oct14 |
140425 |
18.40 |
18.60 |
18.30 |
18.53 |
+0.13 |
19,699 |
155,310 |
+787 |
Mar15 |
140425 |
19.16 |
19.39 |
19.16 |
19.37 |
+0.16 |
11,050 |
100,288 |
+2,506 |
May15 |
140425 |
19.18 |
19.31 |
19.18 |
19.30 |
+0.16 |
1,885 |
24,223 |
+367 |
Jul15 |
140425 |
19.12 |
19.19 |
19.08 |
19.18 |
+0.17 |
1,707 |
21,335 |
+771 |
Oct15 |
140425 |
19.29 |
19.30 |
19.21 |
19.30 |
+0.16 |
332 |
15,737 |
+48 |
Mar16 |
140425 |
19.60 |
19.62 |
19.55 |
19.61 |
+0.15 |
774 |
10,010 |
+246 |
Total Volume and Open Interest |
140,460 |
808,537 |
+10,174 |
London Cocoa(LCE) |
May14 |
140425 |
1845 |
1851 |
1834 |
1837 |
-12 |
9,100 |
63,959 |
-4,557 |
Jul14 |
140425 |
1858 |
1863 |
1846 |
1848 |
-15 |
10,161 |
74,717 |
+2,240 |
Sep14 |
140425 |
1859 |
1864 |
1850 |
1851 |
-13 |
2,601 |
39,321 |
-258 |
Dec14 |
140425 |
1855 |
1858 |
1845 |
1846 |
-12 |
1,446 |
49,728 |
+322 |
Mar15 |
140425 |
1845 |
1849 |
1836 |
1837 |
-13 |
1,256 |
49,428 |
+72 |
May15 |
140425 |
1840 |
1842 |
1830 |
1830 |
-12 |
345 |
9,440 |
+25 |
Jul15 |
140425 |
1831 |
1831 |
1825 |
1825 |
-13 |
75 |
763 |
+0 |
Total Volume and Open Interest |
24,984 |
288,230 |
-2,156 |
London Sugar(LCE) |
Aug14 |
140425 |
475.20 |
481.50 |
474.80 |
477.60 |
+1.50 |
2,847 |
42,322 |
+829 |
Oct14 |
140425 |
484.30 |
489.60 |
483.40 |
486.00 |
+1.20 |
743 |
19,747 |
+23 |
Dec14 |
140425 |
495.70 |
500.20 |
495.50 |
497.40 |
+1.40 |
434 |
7,206 |
+107 |
Mar15 |
140425 |
507.50 |
510.00 |
506.30 |
508.30 |
+1.40 |
188 |
5,902 |
-7 |
May15 |
140425 |
513.60 |
514.70 |
513.60 |
514.00 |
+1.30 |
143 |
2,373 |
+0 |
Total Volume and Open Interest |
4,368 |
79,355 |
+899 |
Cotton(ICE) |
May14 |
140425 |
92.98 |
93.11 |
92.60 |
92.95 |
+0.29 |
7,280 |
752 |
-5,091 |
Jul14 |
140425 |
93.20 |
93.43 |
92.21 |
93.25 |
+0.05 |
20,951 |
107,587 |
-284 |
Oct14 |
140425 |
82.85 |
82.85 |
82.85 |
82.85 |
-0.03 |
6 |
82 |
+0 |
Dec14 |
140425 |
82.63 |
82.79 |
81.95 |
82.71 |
-0.06 |
3,199 |
55,015 |
-72 |
Mar15 |
140425 |
81.65 |
82.18 |
81.53 |
82.18 |
+0.04 |
209 |
4,091 |
+51 |
May15 |
140425 |
82.11 |
82.11 |
82.11 |
82.11 |
+0.06 |
31 |
494 |
+2 |
Total Volume and Open Interest |
31,700 |
169,443 |
-5,392 |
Lumber(CME) |
May14 |
140425 |
334.0 |
337.0 |
332.1 |
335.5 |
+3.6 |
280 |
1,504 |
-96 |
Jul14 |
140425 |
329.0 |
333.1 |
329.0 |
331.2 |
+3.6 |
273 |
2,920 |
+86 |
Sep14 |
140425 |
336.0 |
337.5 |
334.9 |
337.4 |
+2.4 |
10 |
308 |
+3 |
Nov14 |
140425 |
335.2 |
335.5 |
332.0 |
335.2 |
+2.7 |
0 |
86 |
+0 |
Total Volume and Open Interest |
563 |
4,820 |
-7 |
Crude Oil(NYM) |
Jun14 |
140425 |
101.93 |
102.05 |
100.48 |
100.60 |
-1.34 |
250,645 |
366,950 |
-6,843 |
Jul14 |
140425 |
101.28 |
101.45 |
99.91 |
100.03 |
-1.32 |
75,805 |
179,715 |
+2,135 |
Aug14 |
140425 |
100.48 |
100.64 |
99.17 |
99.27 |
-1.31 |
33,003 |
91,880 |
+2,124 |
Sep14 |
140425 |
99.76 |
99.78 |
98.34 |
98.44 |
-1.29 |
35,310 |
99,298 |
-1,305 |
Oct14 |
140425 |
98.75 |
98.92 |
97.50 |
97.61 |
-1.25 |
15,737 |
61,246 |
+1,199 |
Nov14 |
140425 |
97.68 |
97.68 |
96.76 |
96.82 |
-1.20 |
10,773 |
43,559 |
-126 |
Dec14 |
140425 |
97.11 |
97.34 |
95.95 |
96.10 |
-1.14 |
48,940 |
207,839 |
+748 |
Jan15 |
140425 |
96.14 |
96.14 |
95.31 |
95.35 |
-1.08 |
4,497 |
50,576 |
+883 |
Feb15 |
140425 |
95.12 |
95.13 |
94.54 |
94.60 |
-1.02 |
1,296 |
28,117 |
+113 |
Mar15 |
140425 |
94.98 |
94.98 |
93.80 |
93.89 |
-0.97 |
5,205 |
44,298 |
+568 |
Apr15 |
140425 |
93.28 |
93.28 |
93.19 |
93.19 |
-0.94 |
716 |
19,010 |
+146 |
May15 |
140425 |
92.57 |
92.57 |
92.57 |
92.57 |
-0.92 |
613 |
18,560 |
-23 |
Jun15 |
140425 |
92.95 |
92.95 |
91.89 |
92.00 |
-0.91 |
8,729 |
60,907 |
+1,803 |
Jul15 |
140425 |
91.48 |
91.48 |
91.34 |
91.34 |
-0.89 |
609 |
18,874 |
+354 |
Aug15 |
140425 |
90.74 |
90.74 |
90.74 |
90.74 |
-0.86 |
533 |
13,980 |
+127 |
Sep15 |
140425 |
90.30 |
90.30 |
90.23 |
90.23 |
-0.84 |
1,822 |
25,499 |
-14 |
Total Volume and Open Interest |
517,306 |
1,624,429 |
+4,807 |
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 |
140425 |
101.925 |
102.050 |
100.500 |
100.600 |
-1.350 |
6,156 |
2,931 |
-37 |
Jul14 |
140425 |
101.375 |
101.375 |
99.950 |
100.025 |
-1.325 |
334 |
867 |
-12 |
Aug14 |
140425 |
100.200 |
100.200 |
99.200 |
99.275 |
-1.300 |
184 |
1,024 |
+84 |
Sep14 |
140425 |
98.475 |
98.650 |
98.450 |
98.450 |
-1.275 |
32 |
215 |
+22 |
Oct14 |
140425 |
97.600 |
97.600 |
97.600 |
97.600 |
-1.250 |
10 |
328 |
-2 |
Nov14 |
140425 |
96.825 |
96.825 |
96.825 |
96.825 |
-1.200 |
16 |
108 |
-4 |
Dec14 |
140425 |
96.750 |
96.750 |
96.050 |
96.100 |
-1.150 |
51 |
231 |
-14 |
Jan15 |
140425 |
95.350 |
95.350 |
95.350 |
95.350 |
-1.075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,783 |
5,784 |
+37 |
Heating Oil(NYM) |
May14 |
140425 |
301.45 |
301.88 |
297.84 |
298.66 |
-2.79 |
38,218 |
34,854 |
-6,954 |
Jun14 |
140425 |
300.95 |
301.44 |
297.30 |
298.09 |
-2.86 |
50,201 |
81,812 |
+3,055 |
Jul14 |
140425 |
300.38 |
300.81 |
296.75 |
297.48 |
-2.90 |
11,399 |
38,008 |
+657 |
Aug14 |
140425 |
299.37 |
299.61 |
296.68 |
297.04 |
-2.93 |
5,795 |
18,078 |
+487 |
Sep14 |
140425 |
298.10 |
299.26 |
296.26 |
296.76 |
-2.94 |
5,168 |
19,453 |
+462 |
Oct14 |
140425 |
298.36 |
298.36 |
295.99 |
296.46 |
-2.92 |
2,405 |
9,083 |
+360 |
Nov14 |
140425 |
297.98 |
298.14 |
295.91 |
296.11 |
-2.93 |
1,658 |
6,921 |
+15 |
Dec14 |
140425 |
298.45 |
298.52 |
295.23 |
295.70 |
-2.95 |
7,368 |
31,302 |
+0 |
Jan15 |
140425 |
296.50 |
296.50 |
295.22 |
295.22 |
-2.96 |
437 |
7,792 |
+45 |
Feb15 |
140425 |
294.49 |
294.80 |
294.21 |
294.21 |
-2.89 |
64 |
3,217 |
+4 |
Mar15 |
140425 |
292.60 |
293.15 |
292.55 |
292.55 |
-2.85 |
64 |
3,767 |
+3 |
Apr15 |
140425 |
291.00 |
291.04 |
290.50 |
290.50 |
-2.85 |
53 |
2,870 |
+6 |
May15 |
140425 |
289.75 |
289.75 |
288.96 |
288.96 |
-2.82 |
44 |
2,061 |
+0 |
Jun15 |
140425 |
288.89 |
288.89 |
287.13 |
287.48 |
-2.81 |
1,323 |
8,787 |
-38 |
Total Volume and Open Interest |
125,235 |
278,723 |
-1,368 |
Gasoline(NYMEX) |
May14 |
140425 |
308.61 |
309.08 |
306.25 |
307.51 |
-1.44 |
46,700 |
38,084 |
-6,106 |
Jun14 |
140425 |
304.20 |
304.53 |
301.71 |
302.66 |
-1.86 |
66,929 |
110,809 |
+4,262 |
Jul14 |
140425 |
300.09 |
300.18 |
297.60 |
298.65 |
-1.77 |
26,149 |
54,644 |
+1,669 |
Aug14 |
140425 |
295.14 |
295.50 |
293.10 |
294.17 |
-1.66 |
11,819 |
29,569 |
+994 |
Sep14 |
140425 |
291.11 |
291.11 |
288.50 |
289.27 |
-1.78 |
11,066 |
28,124 |
+1,153 |
Oct14 |
140425 |
274.23 |
274.23 |
271.78 |
272.66 |
-1.76 |
5,593 |
19,136 |
-300 |
Nov14 |
140425 |
269.38 |
269.38 |
267.21 |
267.76 |
-1.94 |
2,939 |
11,308 |
+229 |
Dec14 |
140425 |
266.00 |
266.43 |
264.04 |
264.57 |
-1.96 |
4,207 |
19,094 |
+286 |
Jan15 |
140425 |
264.16 |
264.16 |
262.80 |
262.80 |
-1.96 |
459 |
5,682 |
+79 |
Feb15 |
140425 |
262.27 |
262.27 |
262.27 |
262.27 |
-1.98 |
221 |
2,575 |
+89 |
Total Volume and Open Interest |
176,447 |
325,454 |
+2,507 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140425 |
309.00 |
309.00 |
307.50 |
307.50 |
-1.50 |
0 |
1 |
+0 |
Jun14 |
140425 |
302.70 |
302.70 |
302.66 |
302.70 |
-1.80 |
|
|
|
Jul14 |
140425 |
298.70 |
298.70 |
298.65 |
298.70 |
-1.70 |
|
|
|
Aug14 |
140425 |
294.20 |
294.20 |
294.17 |
294.20 |
-1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May14 |
140425 |
4.688 |
4.720 |
4.632 |
4.647 |
-0.058 |
65,042 |
28,496 |
-12,246 |
Jun14 |
140425 |
4.708 |
4.740 |
4.644 |
4.658 |
-0.065 |
48,779 |
182,783 |
+9,239 |
Jul14 |
140425 |
4.744 |
4.769 |
4.677 |
4.687 |
-0.068 |
20,177 |
182,934 |
+2,565 |
Aug14 |
140425 |
4.749 |
4.763 |
4.674 |
4.683 |
-0.068 |
7,386 |
57,297 |
+454 |
Sep14 |
140425 |
4.731 |
4.740 |
4.651 |
4.660 |
-0.068 |
6,958 |
60,945 |
+1,327 |
Oct14 |
140425 |
4.740 |
4.742 |
4.658 |
4.667 |
-0.067 |
13,580 |
121,882 |
+985 |
Nov14 |
140425 |
4.763 |
4.774 |
4.700 |
4.706 |
-0.065 |
4,262 |
38,974 |
-488 |
Dec14 |
140425 |
4.885 |
4.885 |
4.801 |
4.810 |
-0.064 |
5,430 |
55,271 |
+614 |
Jan15 |
140425 |
4.945 |
4.955 |
4.873 |
4.883 |
-0.062 |
9,263 |
65,586 |
+992 |
Feb15 |
140425 |
4.875 |
4.879 |
4.838 |
4.847 |
-0.058 |
3,035 |
25,396 |
-1,934 |
Mar15 |
140425 |
4.779 |
4.779 |
4.729 |
4.742 |
-0.052 |
3,677 |
49,918 |
+533 |
Apr15 |
140425 |
4.190 |
4.205 |
4.175 |
4.188 |
-0.027 |
4,059 |
64,460 |
+135 |
May15 |
140425 |
4.151 |
4.151 |
4.125 |
4.144 |
-0.021 |
1,963 |
25,998 |
+877 |
Jun15 |
140425 |
4.162 |
4.163 |
4.138 |
4.157 |
-0.021 |
174 |
14,850 |
+56 |
Jul15 |
140425 |
4.172 |
4.190 |
4.170 |
4.178 |
-0.021 |
334 |
8,812 |
+28 |
Aug15 |
140425 |
4.188 |
4.188 |
4.164 |
4.174 |
-0.020 |
72 |
12,833 |
+54 |
Total Volume and Open Interest |
196,389 |
1,096,007 |
+4,313 |
Brent Crude Oil(ICE) |
Jun14 |
140425 |
110.33 |
110.63 |
109.25 |
109.58 |
-0.75 |
181,744 |
290,900 |
-11,707 |
Jul14 |
140425 |
110.07 |
110.18 |
108.85 |
109.13 |
-0.82 |
69,987 |
234,041 |
+8,439 |
Aug14 |
140425 |
109.54 |
109.63 |
108.33 |
108.59 |
-0.85 |
28,409 |
116,315 |
+1,891 |
Sep14 |
140425 |
108.84 |
108.94 |
107.70 |
107.92 |
-0.85 |
20,283 |
119,501 |
-894 |
Oct14 |
140425 |
108.23 |
108.30 |
107.13 |
107.30 |
-0.84 |
9,697 |
66,346 |
-57 |
Nov14 |
140425 |
107.63 |
107.67 |
106.58 |
106.74 |
-0.84 |
8,584 |
47,057 |
-252 |
Dec14 |
140425 |
107.06 |
107.19 |
106.04 |
106.21 |
-0.83 |
48,034 |
179,118 |
+893 |
Jan15 |
140425 |
106.19 |
106.54 |
105.62 |
105.73 |
-0.82 |
4,165 |
38,760 |
+980 |
Feb15 |
140425 |
105.70 |
105.94 |
105.16 |
105.28 |
-0.80 |
2,228 |
23,210 |
-199 |
Mar15 |
140425 |
104.83 |
104.83 |
104.83 |
104.83 |
-0.79 |
2,480 |
31,684 |
+601 |
Apr15 |
140425 |
104.40 |
104.40 |
104.40 |
104.40 |
-0.77 |
1,004 |
16,982 |
+38 |
May15 |
140425 |
103.96 |
103.96 |
103.96 |
103.96 |
-0.75 |
979 |
14,205 |
+135 |
Jun15 |
140425 |
104.16 |
104.32 |
103.41 |
103.51 |
-0.72 |
9,622 |
70,508 |
+205 |
Jul15 |
140425 |
103.11 |
103.11 |
103.11 |
103.11 |
-0.69 |
216 |
16,238 |
-59 |
Total Volume and Open Interest |
418,242 |
1,499,351 |
+1,839 |
Gas Oil(ICE) |
May14 |
140425 |
927.25 |
930.50 |
918.75 |
919.75 |
-6.75 |
48,728 |
75,026 |
-833 |
Jun14 |
140425 |
926.50 |
927.50 |
916.00 |
917.00 |
-7.00 |
71,687 |
129,939 |
+2,902 |
Jul14 |
140425 |
924.25 |
924.25 |
913.75 |
914.50 |
-7.25 |
25,657 |
50,883 |
+874 |
Aug14 |
140425 |
921.75 |
922.00 |
912.75 |
913.00 |
-7.00 |
10,483 |
33,331 |
+478 |
Sep14 |
140425 |
920.50 |
920.50 |
911.25 |
911.75 |
-7.25 |
8,100 |
36,029 |
-187 |
Oct14 |
140425 |
918.50 |
918.50 |
910.25 |
910.25 |
-7.50 |
4,339 |
26,575 |
+11 |
Nov14 |
140425 |
916.00 |
916.00 |
907.75 |
908.00 |
-7.25 |
3,081 |
20,735 |
+190 |
Dec14 |
140425 |
914.75 |
914.75 |
904.50 |
905.00 |
-7.25 |
14,082 |
70,879 |
+1,109 |
Jan15 |
140425 |
906.00 |
906.50 |
901.75 |
901.75 |
-7.00 |
1,354 |
13,894 |
+537 |
Total Volume and Open Interest |
187,511 |
457,291 |
+5,081 |
Ethanol(CBOT) |
Apr14 |
140403 |
3.000 |
3.000 |
2.700 |
2.700 |
-0.500 |
81 |
93 |
-43 |
May14 |
140425 |
2.270 |
2.270 |
2.208 |
2.255 |
+0.038 |
256 |
846 |
-67 |
Jun14 |
140425 |
2.195 |
2.195 |
2.139 |
2.183 |
+0.039 |
204 |
1,663 |
+74 |
Jul14 |
140425 |
2.090 |
2.124 |
2.088 |
2.123 |
+0.028 |
273 |
1,233 |
+158 |
Aug14 |
140425 |
2.078 |
2.081 |
2.075 |
2.077 |
+0.029 |
96 |
1,062 |
+7 |
Sep14 |
140425 |
2.016 |
2.030 |
2.014 |
2.022 |
+0.024 |
41 |
652 |
+10 |
Oct14 |
140425 |
1.954 |
1.982 |
1.954 |
1.980 |
+0.026 |
21 |
657 |
-14 |
Nov14 |
140425 |
1.912 |
1.928 |
1.912 |
1.928 |
+0.016 |
4 |
378 |
+1 |
Total Volume and Open Interest |
934 |
7,572 |
+159 |
WTI Crude Oil(ICE) |
Jun14 |
140425 |
101.88 |
102.05 |
100.50 |
100.60 |
-1.34 |
54,580 |
116,934 |
-9,901 |
Jul14 |
140425 |
101.28 |
101.28 |
99.93 |
100.03 |
-1.32 |
22,742 |
45,700 |
-3,083 |
Aug14 |
140425 |
99.94 |
100.23 |
99.20 |
99.27 |
-1.31 |
8,544 |
23,748 |
+359 |
Sep14 |
140425 |
99.09 |
99.25 |
98.37 |
98.44 |
-1.29 |
6,224 |
31,686 |
-598 |
Oct14 |
140425 |
98.31 |
98.31 |
97.61 |
97.61 |
-1.25 |
2,052 |
12,694 |
+112 |
Nov14 |
140425 |
97.69 |
97.69 |
96.82 |
96.82 |
-1.20 |
1,300 |
12,253 |
-4 |
Dec14 |
140425 |
96.60 |
96.93 |
96.01 |
96.10 |
-1.14 |
14,696 |
95,787 |
+1,301 |
Jan15 |
140425 |
95.35 |
95.35 |
95.35 |
95.35 |
-1.08 |
530 |
8,737 |
+90 |
Feb15 |
140425 |
94.60 |
94.60 |
94.60 |
94.60 |
-1.02 |
529 |
2,958 |
+14 |
Mar15 |
140425 |
94.00 |
94.00 |
93.89 |
93.89 |
-0.97 |
2,567 |
10,576 |
+2,271 |
Apr15 |
140425 |
93.28 |
93.28 |
93.19 |
93.19 |
-0.94 |
74 |
899 |
-43 |
May15 |
140425 |
92.50 |
92.57 |
92.50 |
92.57 |
-0.92 |
136 |
1,076 |
-21 |
Jun15 |
140425 |
92.00 |
92.00 |
92.00 |
92.00 |
-0.91 |
2,057 |
28,883 |
+1,306 |
Jul15 |
140425 |
91.34 |
91.34 |
91.34 |
91.34 |
-0.89 |
88 |
1,492 |
+50 |
Aug15 |
140425 |
90.74 |
90.74 |
90.74 |
90.74 |
-0.86 |
27 |
967 |
+16 |
Sep15 |
140425 |
90.23 |
90.23 |
90.23 |
90.23 |
-0.84 |
149 |
7,183 |
-33 |
Total Volume and Open Interest |
120,908 |
516,549 |
-8,136 |
US Dollar Index(ICE) |
Jun14 |
140425 |
79.845 |
79.880 |
79.735 |
79.817 |
-0.060 |
13,261 |
49,441 |
+567 |
Sep14 |
140425 |
79.980 |
79.980 |
79.880 |
79.952 |
-0.060 |
104 |
1,267 |
+65 |
Dec14 |
140425 |
80.092 |
80.092 |
80.092 |
80.092 |
-0.060 |
17 |
178 |
+12 |
Total Volume and Open Interest |
13,382 |
50,904 |
+644 |
Australian Dollar(CME) |
Jun14 |
140425 |
92.30 |
92.67 |
92.23 |
92.38 |
+0.10 |
88,465 |
107,837 |
+643 |
Sep14 |
140425 |
91.80 |
92.07 |
91.71 |
91.81 |
+0.10 |
218 |
537 |
+50 |
Dec14 |
140425 |
91.30 |
91.30 |
91.13 |
91.23 |
+0.10 |
1 |
11 |
+0 |
Total Volume and Open Interest |
88,686 |
108,391 |
+695 |
British Pound(CME) |
Jun14 |
140425 |
167.95 |
168.28 |
167.83 |
167.94 |
+0.02 |
74,493 |
230,678 |
-5,638 |
Sep14 |
140425 |
167.81 |
168.09 |
167.73 |
167.82 |
+0.03 |
501 |
910 |
+292 |
Dec14 |
140425 |
167.67 |
167.67 |
167.65 |
167.67 |
+0.02 |
0 |
80 |
+0 |
Total Volume and Open Interest |
75,006 |
231,721 |
-5,334 |
Canadian Dollar(CME) |
Jun14 |
140425 |
90.58 |
90.69 |
90.41 |
90.48 |
-0.10 |
44,527 |
110,878 |
-342 |
Sep14 |
140425 |
90.38 |
90.46 |
90.25 |
90.29 |
-0.09 |
303 |
4,666 |
+39 |
Dec14 |
140425 |
90.15 |
90.23 |
90.06 |
90.09 |
-0.10 |
43 |
2,238 |
+25 |
Mar15 |
140425 |
89.89 |
89.98 |
89.89 |
89.89 |
-0.09 |
1 |
436 |
+0 |
Total Volume and Open Interest |
44,880 |
118,429 |
-278 |
Japanese Yen(CME) |
Jun14 |
140425 |
97.79 |
98.11 |
97.58 |
97.95 |
+0.20 |
93,402 |
162,595 |
-2,194 |
Sep14 |
140425 |
97.83 |
98.14 |
97.65 |
98.00 |
+0.20 |
176 |
818 |
+74 |
Dec14 |
140425 |
97.87 |
98.22 |
97.87 |
98.07 |
+0.20 |
0 |
84 |
+0 |
Total Volume and Open Interest |
93,578 |
163,554 |
-2,120 |
Swiss Franc(CME) |
Jun14 |
140425 |
113.45 |
113.66 |
113.41 |
113.56 |
+0.15 |
22,826 |
47,417 |
+989 |
Sep14 |
140425 |
113.52 |
113.71 |
113.50 |
113.65 |
+0.15 |
61 |
302 |
-13 |
Dec14 |
140425 |
113.76 |
113.76 |
113.61 |
113.76 |
+0.15 |
0 |
142 |
+0 |
Total Volume and Open Interest |
22,887 |
47,864 |
+976 |
EuroFX(CME) |
Jun14 |
140425 |
138.31 |
138.49 |
138.23 |
138.34 |
+0.11 |
162,973 |
259,956 |
+2,944 |
Sep14 |
140425 |
138.30 |
138.45 |
138.20 |
138.31 |
+0.11 |
827 |
9,111 |
+499 |
Dec14 |
140425 |
138.43 |
138.43 |
138.19 |
138.30 |
+0.11 |
21 |
387 |
+10 |
Total Volume and Open Interest |
163,840 |
269,713 |
+3,454 |
Mexican Peso(CME) |
May14 |
140425 |
759.75 |
762.25 |
759.75 |
759.75 |
-2.50 |
|
|
|
Jun14 |
140425 |
760.50 |
760.75 |
757.25 |
758.00 |
-2.50 |
32,436 |
127,165 |
-800 |
Total Volume and Open Interest |
32,436 |
128,132 |
-800 |
Brazilian Real(CME) |
May14 |
140425 |
448.35 |
450.50 |
444.50 |
445.25 |
-4.40 |
240 |
1,224 |
+60 |
Jun14 |
140425 |
445.90 |
446.45 |
440.85 |
441.50 |
-4.40 |
265 |
13,009 |
-61 |
Jul14 |
140425 |
438.10 |
442.95 |
437.70 |
438.10 |
-4.30 |
0 |
200 |
+0 |
Aug14 |
140425 |
434.30 |
438.65 |
434.30 |
434.30 |
-4.35 |
|
|
|
Total Volume and Open Interest |
505 |
20,954 |
-1 |
30-Year T-Bonds(CBOT) |
Jun14 |
140425 |
134~210 |
135~090 |
134~180 |
134~300 |
+0~130 |
243,589 |
729,601 |
+9,555 |
Sep14 |
140425 |
134~000 |
134~170 |
133~250 |
134~060 |
+0~130 |
118 |
1,019 |
+41 |
Dec14 |
140425 |
134~000 |
134~000 |
133~250 |
134~000 |
+0~070 |
|
|
|
Total Volume and Open Interest |
243,707 |
730,620 |
+9,596 |
10-Year T-Notes(CBOT) |
Jun14 |
140425 |
123~310 |
124~100 |
123~295 |
124~020 |
+0~045 |
1,022,979 |
2,506,252 |
+18,410 |
Sep14 |
140425 |
123~055 |
123~105 |
123~005 |
123~050 |
+0~045 |
6,096 |
8,936 |
+3,234 |
Dec14 |
140425 |
123~045 |
123~045 |
123~000 |
123~045 |
+0~045 |
|
|
|
Total Volume and Open Interest |
1,029,075 |
2,515,188 |
+21,644 |
5-Year T-Notes(CBOT) |
Jun14 |
140425 |
119~046 |
119~114 |
119~036 |
119~056 |
+0~016 |
703,800 |
2,029,055 |
+11,334 |
Sep14 |
140425 |
118~154 |
118~154 |
118~090 |
118~110 |
+0~020 |
2,512 |
6,518 |
+1,846 |
Dec14 |
140425 |
118~110 |
118~110 |
118~090 |
118~110 |
+0~020 |
|
|
|
Total Volume and Open Interest |
706,312 |
2,035,573 |
+13,180 |
2 Year T-Notes(CBOT) |
Jun14 |
140425 |
109~286 |
109~296 |
109~284 |
109~292 |
+0~006 |
204,873 |
1,090,618 |
+15,176 |
Sep14 |
140425 |
109~192 |
109~192 |
109~182 |
109~192 |
+0~010 |
3,144 |
5,390 |
+1,689 |
Dec14 |
140425 |
109~192 |
109~192 |
109~182 |
109~192 |
+0~010 |
|
|
|
Total Volume and Open Interest |
208,017 |
1,096,008 |
+16,865 |
Eurodollars(CME) |
Jun14 |
140425 |
99.765 |
99.770 |
99.765 |
99.770 |
unch |
55,937 |
761,306 |
-1,476 |
Sep14 |
140425 |
99.750 |
99.755 |
99.750 |
99.755 |
unch |
57,786 |
707,576 |
-6,538 |
Dec14 |
140425 |
99.710 |
99.720 |
99.710 |
99.715 |
unch |
92,474 |
878,309 |
+79 |
Mar15 |
140425 |
99.620 |
99.630 |
99.620 |
99.620 |
unch |
117,995 |
1,056,906 |
+1,767 |
Jun15 |
140425 |
99.440 |
99.455 |
99.440 |
99.440 |
unch |
189,745 |
1,022,774 |
+8,849 |
Sep15 |
140425 |
99.200 |
99.225 |
99.200 |
99.205 |
+0.005 |
166,037 |
980,409 |
+7,836 |
Dec15 |
140425 |
98.910 |
98.945 |
98.910 |
98.920 |
+0.010 |
225,830 |
1,237,463 |
-8,399 |
Mar16 |
140425 |
98.600 |
98.650 |
98.600 |
98.615 |
+0.015 |
160,842 |
890,720 |
+5,556 |
Jun16 |
140425 |
98.295 |
98.350 |
98.290 |
98.310 |
+0.020 |
158,572 |
787,907 |
+1,427 |
Sep16 |
140425 |
98.000 |
98.060 |
97.995 |
98.020 |
+0.020 |
129,143 |
469,294 |
+9,530 |
Dec16 |
140425 |
97.730 |
97.790 |
97.725 |
97.750 |
+0.020 |
185,470 |
656,751 |
+37,769 |
Mar17 |
140425 |
97.500 |
97.565 |
97.495 |
97.520 |
+0.020 |
117,916 |
445,151 |
+6,865 |
Jun17 |
140425 |
97.280 |
97.345 |
97.270 |
97.300 |
+0.020 |
65,250 |
247,030 |
+900 |
Sep17 |
140425 |
97.090 |
97.155 |
97.080 |
97.110 |
+0.020 |
55,526 |
176,105 |
-584 |
Dec17 |
140425 |
96.905 |
96.970 |
96.900 |
96.925 |
+0.020 |
44,320 |
217,531 |
+1,901 |
Mar18 |
140425 |
96.750 |
96.810 |
96.745 |
96.770 |
+0.020 |
34,296 |
141,443 |
-4,287 |
Jun18 |
140425 |
96.605 |
96.665 |
96.600 |
96.625 |
+0.025 |
19,006 |
128,861 |
+1,318 |
Sep18 |
140425 |
96.475 |
96.535 |
96.470 |
96.500 |
+0.030 |
14,300 |
51,925 |
-1,139 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140425 |
147~10 |
148~06 |
147~02 |
147~21 |
+0~19 |
49,686 |
490,752 |
+2,024 |
Sep14 |
140425 |
146~18 |
146~28 |
145~25 |
146~12 |
+0~19 |
0 |
1 |
+0 |
Dec14 |
140425 |
146~12 |
146~12 |
145~25 |
146~12 |
+0~19 |
|
|
|
Total Volume and Open Interest |
49,686 |
490,753 |
+2,024 |
30 Day Federal Funds(CBOT) |
Apr14 |
140425 |
99.910 |
99.912 |
99.910 |
99.912 |
unch |
3,669 |
39,630 |
+302 |
May14 |
140425 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
4,885 |
23,255 |
+2,089 |
Jun14 |
140425 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
2,190 |
23,056 |
-248 |
Jul14 |
140425 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
2,423 |
24,603 |
+607 |
Aug14 |
140425 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
122 |
17,361 |
+37 |
Sep14 |
140425 |
99.890 |
99.895 |
99.890 |
99.890 |
-0.005 |
171 |
17,791 |
+25 |
Total Volume and Open Interest |
24,470 |
345,552 |
+5,075 |
3-Mth Euro-Yen(CME) |
Jun14 |
140425 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140425 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140425 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140425 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140425 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140425 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140425 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140425 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140425 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140425 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140425 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140425 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140425 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140425 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140425 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140425 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140425 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140425 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140425 |
144.85 |
144.99 |
144.72 |
144.88 |
+0.02 |
739 |
18,284 |
-3 |
Sep14 |
140425 |
144.39 |
144.39 |
144.39 |
144.39 |
+0.02 |
0 |
4 |
+0 |
Dec14 |
140425 |
143.82 |
143.82 |
143.82 |
143.82 |
+0.02 |
|
|
|
Total Volume and Open Interest |
739 |
18,288 |
-3 |
Euro-Bund(EUREX) |
Jun14 |
140425 |
143.98 |
144.51 |
143.97 |
144.47 |
+0.55 |
548,903 |
1,101,337 |
+4,824 |
Sep14 |
140425 |
142.94 |
143.30 |
142.94 |
143.30 |
+0.57 |
941 |
2,506 |
+728 |
Dec14 |
140425 |
140.97 |
140.97 |
140.97 |
140.97 |
+0.05 |
0 |
2 |
+0 |
Total Volume and Open Interest |
549,844 |
1,103,845 |
+5,552 |
Euro-Bobl(EUREX) |
Jun14 |
140425 |
125.42 |
125.65 |
125.42 |
125.61 |
+0.20 |
451,301 |
920,917 |
-774 |
Sep14 |
140425 |
125.87 |
126.21 |
125.87 |
126.21 |
+0.40 |
0 |
90 |
+0 |
Dec14 |
140425 |
125.61 |
125.61 |
125.61 |
125.61 |
-0.20 |
|
|
|
Total Volume and Open Interest |
451,301 |
921,007 |
-774 |
3-Mth Euribor(EUREX) |
Jun14 |
140425 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
0 |
1,619 |
+0 |
Sep14 |
140425 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
8 |
4,406 |
+6 |
Dec14 |
140425 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.005 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
99 |
31,023 |
+16 |
Long Gilt(LIFFE) |
Jun14 |
140425 |
110~10 |
110~23 |
110~07 |
110~21 |
+0~19 |
129,938 |
368,538 |
+2 |
Sep14 |
140425 |
109~26 |
109~26 |
109~26 |
109~26 |
+0~19 |
|
|
|
Total Volume and Open Interest |
129,938 |
368,538 |
+2 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140425 |
99.46 |
99.47 |
99.45 |
99.46 |
unch |
30,323 |
385,114 |
+450 |
Sep14 |
140425 |
99.39 |
99.41 |
99.39 |
99.40 |
unch |
43,096 |
439,570 |
+3,794 |
Dec14 |
140425 |
99.25 |
99.26 |
99.24 |
99.26 |
+0.01 |
73,735 |
369,787 |
-8,053 |
Mar15 |
140425 |
99.04 |
99.07 |
99.04 |
99.07 |
+0.03 |
67,315 |
331,452 |
-684 |
Jun15 |
140425 |
98.82 |
98.85 |
98.81 |
98.85 |
+0.04 |
60,179 |
323,341 |
+3,317 |
Sep15 |
140425 |
98.58 |
98.62 |
98.57 |
98.62 |
+0.05 |
66,581 |
282,751 |
-379 |
Total Volume and Open Interest |
525,383 |
3,336,909 |
-14,623 |
3-Mth Euribor(LIFFE) |
Jun14 |
140425 |
99.680 |
99.690 |
99.675 |
99.685 |
unch |
61,745 |
526,556 |
-2,667 |
Sep14 |
140425 |
99.710 |
99.715 |
99.700 |
99.710 |
unch |
48,160 |
425,940 |
+3,674 |
Dec14 |
140425 |
99.705 |
99.715 |
99.700 |
99.710 |
+0.005 |
51,060 |
386,980 |
+6,999 |
Total Volume and Open Interest |
543,667 |
3,620,453 |
+12,291 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140424 |
97.35 |
97.36 |
97.35 |
97.36 |
unch |
7,006 |
158,781 |
-148 |
Sep14 |
140424 |
97.33 |
97.35 |
97.33 |
97.34 |
unch |
12,461 |
207,261 |
+585 |
Dec14 |
140424 |
97.27 |
97.29 |
97.26 |
97.28 |
unch |
11,198 |
181,680 |
-2,181 |
Mar15 |
140424 |
97.17 |
97.20 |
97.17 |
97.19 |
+0.01 |
7,374 |
144,290 |
-2,377 |
Jun15 |
140424 |
97.04 |
97.07 |
97.03 |
97.06 |
+0.02 |
3,060 |
100,981 |
-405 |
Sep15 |
140424 |
96.89 |
96.92 |
96.89 |
96.91 |
+0.01 |
2,511 |
70,209 |
-285 |
Dec15 |
140424 |
96.75 |
96.79 |
96.75 |
96.77 |
+0.01 |
1,697 |
40,121 |
-1,005 |
Mar16 |
140424 |
96.62 |
96.65 |
96.62 |
96.65 |
+0.02 |
827 |
22,413 |
-614 |
Jun16 |
140424 |
96.51 |
96.52 |
96.51 |
96.52 |
+0.02 |
25 |
3,754 |
+25 |
Sep16 |
140424 |
96.40 |
96.41 |
96.40 |
96.41 |
+0.02 |
50 |
1,621 |
+25 |
Total Volume and Open Interest |
46,234 |
931,411 |
-6,369 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140424 |
96.04 |
96.08 |
96.03 |
96.05 |
+0.01 |
36,542 |
590,079 |
-4,042 |
Sep14 |
140424 |
96.05 |
96.05 |
96.05 |
96.05 |
+0.01 |
|
|
|
Total Volume and Open Interest |
36,542 |
590,079 |
-4,042 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140424 |
97.04 |
97.09 |
97.04 |
97.07 |
+0.02 |
62,020 |
596,647 |
-2,590 |
Sep14 |
140424 |
97.07 |
97.07 |
97.07 |
97.07 |
+0.02 |
|
|
|
Total Volume and Open Interest |
62,020 |
596,647 |
-2,590 |
Gold(CMX) |
Apr14 |
140425 |
1293.8 |
1304.6 |
1293.8 |
1300.7 |
+10.2 |
176 |
669 |
-51 |
Jun14 |
140425 |
1293.8 |
1305.2 |
1290.4 |
1300.8 |
+10.2 |
98,441 |
223,590 |
-3,800 |
Aug14 |
140425 |
1294.0 |
1305.0 |
1291.5 |
1300.9 |
+10.2 |
11,021 |
44,869 |
+5,772 |
Oct14 |
140425 |
1293.5 |
1305.0 |
1290.8 |
1301.0 |
+10.1 |
887 |
9,765 |
+262 |
Dec14 |
140425 |
1293.6 |
1305.1 |
1292.2 |
1301.2 |
+10.1 |
945 |
27,567 |
+54 |
Feb15 |
140425 |
1301.5 |
1301.5 |
1301.5 |
1301.5 |
+10.1 |
115 |
4,464 |
+36 |
Apr15 |
140425 |
1303.5 |
1303.5 |
1301.7 |
1301.7 |
+10.1 |
324 |
8,018 |
+268 |
Jun15 |
140425 |
1297.2 |
1302.1 |
1297.2 |
1302.1 |
+10.1 |
381 |
10,168 |
-129 |
Aug15 |
140425 |
1302.7 |
1302.7 |
1302.7 |
1302.7 |
+10.1 |
549 |
7,194 |
+352 |
Oct15 |
140425 |
1303.6 |
1303.6 |
1303.6 |
1303.6 |
+10.1 |
4 |
459 |
+2 |
Dec15 |
140425 |
1305.2 |
1305.8 |
1304.9 |
1304.9 |
+10.1 |
95 |
10,705 |
+74 |
Feb16 |
140425 |
1306.5 |
1306.5 |
1306.5 |
1306.5 |
+10.1 |
0 |
500 |
+0 |
Total Volume and Open Interest |
113,449 |
375,314 |
+2,721 |
Silver(CMX) |
May14 |
140425 |
1965.5 |
1981.0 |
1951.5 |
1969.1 |
+0.3 |
41,387 |
43,358 |
-6,250 |
Jul14 |
140425 |
1969.5 |
1984.0 |
1954.5 |
1971.8 |
+0.4 |
18,943 |
68,476 |
+4,760 |
Sep14 |
140425 |
1974.5 |
1982.0 |
1960.0 |
1974.6 |
+0.3 |
834 |
8,954 |
+146 |
Dec14 |
140425 |
1976.0 |
1986.5 |
1963.0 |
1978.5 |
+0.3 |
842 |
15,643 |
+113 |
Mar15 |
140425 |
1970.0 |
1981.7 |
1970.0 |
1981.7 |
+0.3 |
52 |
2,729 |
+2 |
May15 |
140425 |
1983.9 |
1983.9 |
1983.9 |
1983.9 |
+0.3 |
0 |
1,369 |
+0 |
Jul15 |
140425 |
1988.5 |
1988.5 |
1986.3 |
1986.3 |
+0.2 |
0 |
2,959 |
+0 |
Total Volume and Open Interest |
63,640 |
156,359 |
-1,330 |
Platinum(NYMEX) |
Apr14 |
140425 |
1422.8 |
1422.8 |
1422.8 |
1422.8 |
+14.7 |
7 |
22 |
+2 |
Jul14 |
140425 |
1412.0 |
1431.0 |
1411.1 |
1424.3 |
+14.7 |
8,276 |
60,921 |
-461 |
Oct14 |
140425 |
1413.5 |
1432.0 |
1413.5 |
1425.7 |
+14.7 |
58 |
2,178 |
+29 |
Jan15 |
140425 |
1427.6 |
1427.6 |
1427.6 |
1427.6 |
+14.7 |
2 |
64 |
+2 |
Total Volume and Open Interest |
8,343 |
63,217 |
-428 |
Palladium(NYMEX) |
Jun14 |
140425 |
800.75 |
812.50 |
800.00 |
811.20 |
+8.90 |
3,103 |
38,710 |
+207 |
Sep14 |
140425 |
802.50 |
812.00 |
801.30 |
812.00 |
+8.80 |
108 |
3,808 |
+54 |
Dec14 |
140425 |
812.60 |
812.60 |
812.40 |
812.40 |
+8.80 |
3 |
220 |
+1 |
Total Volume and Open Interest |
3,214 |
42,740 |
+262 |
Copper(CMX) |
May14 |
140425 |
311.55 |
312.90 |
310.30 |
312.45 |
+0.40 |
45,411 |
32,911 |
-6,328 |
Jul14 |
140425 |
308.55 |
310.15 |
307.05 |
309.30 |
+0.50 |
28,479 |
82,213 |
+3,248 |
Sep14 |
140425 |
307.50 |
309.20 |
306.45 |
308.60 |
+0.50 |
3,458 |
21,668 |
+67 |
Dec14 |
140425 |
307.25 |
308.50 |
305.75 |
308.05 |
+0.50 |
1,036 |
6,513 |
+315 |
Mar15 |
140425 |
308.15 |
308.60 |
307.90 |
307.90 |
+0.50 |
2 |
983 |
+0 |
Total Volume and Open Interest |
79,037 |
150,113 |
-2,777 |
DJIA Index(CBOT) |
Jun14 |
140425 |
16407 |
16410 |
16270 |
16324 |
-107 |
72 |
5,438 |
-2 |
Sep14 |
140425 |
16248 |
16357 |
16248 |
16248 |
-109 |
0 |
2 |
+0 |
Dec14 |
140425 |
16173 |
16282 |
16173 |
16173 |
-109 |
|
|
|
Mar15 |
140425 |
16094 |
16203 |
16094 |
16094 |
-109 |
|
|
|
Total Volume and Open Interest |
72 |
5,440 |
-2 |
E-mini DJIA Index(CBOT) |
Jun14 |
140425 |
16405 |
16414 |
16264 |
16324 |
-107 |
99,054 |
122,345 |
+2,497 |
Sep14 |
140425 |
16304 |
16304 |
16209 |
16248 |
-109 |
3 |
126 |
-2 |
Dec14 |
140425 |
16240 |
16240 |
16173 |
16173 |
-109 |
4 |
14 |
+4 |
Mar15 |
140425 |
16094 |
16094 |
16094 |
16094 |
-109 |
|
|
|
Total Volume and Open Interest |
99,061 |
122,485 |
+2,499 |
S & P 500(CME) |
Jun14 |
140425 |
1872.20 |
1873.70 |
1853.00 |
1860.10 |
-13.00 |
3,134 |
126,414 |
+1,111 |
Sep14 |
140425 |
1848.00 |
1852.70 |
1846.70 |
1852.70 |
-13.00 |
45 |
1,853 |
+31 |
Dec14 |
140425 |
1845.20 |
1858.20 |
1839.20 |
1845.20 |
-13.00 |
0 |
575 |
+0 |
Mar15 |
140425 |
1838.00 |
1851.00 |
1832.00 |
1838.00 |
-13.00 |
0 |
393 |
+0 |
Total Volume and Open Interest |
3,179 |
129,235 |
+1,142 |
S & P 500 E-Mini(Globex) |
Jun14 |
140425 |
1872.50 |
1873.75 |
1853.00 |
1860.00 |
-13.00 |
1,000,557 |
2,789,027 |
+10,454 |
Sep14 |
140425 |
1864.50 |
1866.00 |
1846.00 |
1852.75 |
-13.00 |
2,458 |
12,970 |
+604 |
Total Volume and Open Interest |
1,003,033 |
2,804,343 |
+11,054 |
NASDAQ 100(CME) |
Jun14 |
140425 |
3585.00 |
3589.50 |
3516.00 |
3530.50 |
-54.30 |
361 |
15,716 |
-229 |
Sep14 |
140425 |
3523.80 |
3577.80 |
3523.80 |
3523.80 |
-54.00 |
|
|
|
Dec14 |
140425 |
3517.50 |
3571.50 |
3517.50 |
3517.50 |
-54.00 |
|
|
|
Total Volume and Open Interest |
361 |
15,716 |
-229 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140425 |
3588.00 |
3589.80 |
3516.50 |
3530.50 |
-54.30 |
249,723 |
333,219 |
+4,489 |
Sep14 |
140425 |
3578.50 |
3582.30 |
3513.80 |
3523.80 |
-54.00 |
18 |
156 |
+2 |
Total Volume and Open Interest |
249,741 |
333,412 |
+4,491 |
S & P Midcap 400(CME) |
Jun14 |
140425 |
1345.20 |
1360.40 |
1345.20 |
1345.20 |
-15.20 |
0 |
1,117 |
+0 |
Sep14 |
140425 |
1343.20 |
1358.40 |
1343.20 |
1343.20 |
-15.20 |
|
|
|
Dec14 |
140425 |
1340.10 |
1355.30 |
1340.10 |
1340.10 |
-15.20 |
|
|
|
Total Volume and Open Interest |
0 |
1,117 |
+0 |
Volatility Index(CBOE) |
Apr14 |
140415 |
16.20 |
17.27 |
15.60 |
15.65 |
-0.55 |
121,190 |
83,291 |
-11,814 |
May14 |
140425 |
15.50 |
16.00 |
15.45 |
15.60 |
+0.10 |
47,213 |
162,123 |
+1,658 |
Jun14 |
140425 |
16.05 |
16.45 |
15.97 |
16.15 |
+0.10 |
31,090 |
73,716 |
+294 |
Jul14 |
140425 |
16.58 |
16.90 |
16.51 |
16.65 |
+0.10 |
11,376 |
44,093 |
+446 |
Total Volume and Open Interest |
112,468 |
362,425 |
+4,978 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140425 |
14440 |
14595 |
14285 |
14350 |
-90 |
9,143 |
61,694 |
-125 |
Sep14 |
140425 |
14425 |
14515 |
14425 |
14425 |
-90 |
0 |
59 |
+0 |
Total Volume and Open Interest |
9,143 |
61,753 |
-125 |
Nikkei 225(SGX) |
Jun14 |
140425 |
14450 |
14570 |
14270 |
14455 |
+5 |
64,853 |
262,088 |
+5,999 |
Sep14 |
140425 |
14450 |
14450 |
14450 |
14450 |
+5 |
0 |
8,645 |
+4 |
Dec14 |
140425 |
14370 |
14370 |
14370 |
14370 |
+5 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
64,908 |
311,362 |
+6,031 |
CAC 40(EURONEXT) |
May14 |
140425 |
4416.5 |
4419.5 |
4376.0 |
4389.5 |
-31.0 |
75,468 |
282,135 |
+10,636 |
Jun14 |
140425 |
4374.5 |
4381.0 |
4342.0 |
4355.0 |
-30.5 |
495 |
28,176 |
+94 |
Jul14 |
140425 |
4365.5 |
4365.5 |
4350.5 |
4350.5 |
-31.0 |
|
|
|
Total Volume and Open Interest |
75,963 |
310,319 |
+10,730 |
Hang Seng Index(HKFE) |
Apr14 |
140425 |
22548 |
22580 |
22150 |
22175 |
-368 |
58,281 |
85,897 |
-4,725 |
May14 |
140425 |
22326 |
22352 |
21928 |
21950 |
-370 |
9,022 |
14,917 |
+3,759 |
Jun14 |
140425 |
22160 |
22244 |
21751 |
21773 |
-366 |
353 |
9,064 |
+4 |
Total Volume and Open Interest |
67,793 |
112,727 |
-983 |
DAX(EUREX) |
Jun14 |
140425 |
9535.0 |
9536.0 |
9382.0 |
9420.0 |
-130.0 |
74,607 |
125,222 |
-1,257 |
Sep14 |
140425 |
9532.0 |
9532.0 |
9395.0 |
9429.0 |
-129.5 |
377 |
1,759 |
+272 |
Dec14 |
140425 |
9521.5 |
9521.5 |
9425.0 |
9438.0 |
-129.5 |
5 |
308 |
+2 |
Total Volume and Open Interest |
74,989 |
127,289 |
-983 |
FT-SE 100(EURONEXT) |
Jun14 |
140425 |
6643.00 |
6652.50 |
6613.00 |
6637.50 |
-15.00 |
66,279 |
548,009 |
+9,323 |
Sep14 |
140425 |
6585.50 |
6588.50 |
6585.50 |
6588.50 |
-15.50 |
0 |
449 |
-6 |
Dec14 |
140425 |
6562.00 |
6562.00 |
6562.00 |
6562.00 |
-15.50 |
0 |
145 |
+0 |
Total Volume and Open Interest |
66,279 |
548,603 |
+9,317 |
SPI 200(SFE) |
Jun14 |
140424 |
5506.0 |
5533.0 |
5498.0 |
5523.0 |
+14.0 |
19,936 |
226,338 |
+4,363 |
Sep14 |
140424 |
5474.0 |
5486.0 |
5474.0 |
5480.0 |
+14.0 |
20 |
2,615 |
+20 |
Dec14 |
140424 |
5480.0 |
5480.0 |
5480.0 |
5480.0 |
+14.0 |
10 |
2,208 |
+7 |
Total Volume and Open Interest |
19,986 |
232,677 |
-233 |
FTSE MIB(ISE) |
Jun14 |
140425 |
21440.00 |
21535.00 |
21055.00 |
21144.00 |
-361.00 |
22,353 |
58,438 |
-1,568 |
Sep14 |
140425 |
21410.00 |
21410.00 |
21000.00 |
21079.00 |
-361.00 |
19 |
441 |
-6 |
Dec14 |
140425 |
20962.00 |
20962.00 |
20962.00 |
20962.00 |
-358.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,372 |
58,880 |
-1,574 |
KOSPI 200(KFE) |
Jun14 |
140425 |
261.45 |
261.60 |
257.45 |
257.60 |
-3.65 |
126,364 |
110,961 |
-2,121 |
Sep14 |
140425 |
262.80 |
262.80 |
258.95 |
259.05 |
-4.10 |
58 |
2,646 |
+128 |
Dec14 |
140425 |
260.90 |
260.90 |
260.90 |
260.90 |
-3.70 |
0 |
516 |
+1 |
Total Volume and Open Interest |
126,422 |
114,522 |
-1,992 |
GSCI(CME) |
May14 |
140425 |
657.50 |
658.00 |
657.50 |
657.50 |
-4.35 |
109 |
9,299 |
-85 |
Jun14 |
140425 |
655.00 |
655.00 |
655.00 |
655.00 |
-4.35 |
1 |
56 |
+1 |
Jul14 |
140425 |
648.50 |
648.50 |
648.50 |
648.50 |
-4.35 |
|
|
|
Total Volume and Open Interest |
110 |
9,355 |
-84 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|