|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 28, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140428 |
1502.25 |
1520.50 |
1499.25 |
1508.25 |
+10.25 |
66,517 |
77,804 |
-11,103 |
Jul14 |
140428 |
1496.50 |
1513.00 |
1449.50 |
1500.00 |
+5.75 |
89,452 |
292,714 |
+2,094 |
Aug14 |
140428 |
1428.00 |
1441.75 |
1421.25 |
1426.50 |
-1.75 |
5,658 |
21,154 |
+725 |
Sep14 |
140428 |
1306.50 |
1313.00 |
1296.00 |
1301.25 |
-0.75 |
3,010 |
10,989 |
+574 |
Nov14 |
140428 |
1239.00 |
1249.25 |
1233.25 |
1239.25 |
-0.50 |
27,262 |
194,891 |
-689 |
Jan15 |
140428 |
1245.00 |
1254.25 |
1239.00 |
1244.50 |
-0.50 |
1,700 |
20,016 |
+142 |
Mar15 |
140428 |
1249.00 |
1258.25 |
1244.75 |
1248.75 |
-0.25 |
1,032 |
8,136 |
+247 |
May15 |
140428 |
1257.50 |
1259.00 |
1244.50 |
1250.00 |
-1.50 |
545 |
5,045 |
-21 |
Jul15 |
140428 |
1261.50 |
1261.50 |
1248.00 |
1252.75 |
-2.25 |
1,163 |
6,780 |
+150 |
Aug15 |
140428 |
1234.25 |
1234.25 |
1234.00 |
1234.25 |
+0.25 |
19 |
21 |
+5 |
Sep15 |
140428 |
1210.25 |
1210.25 |
1208.25 |
1210.25 |
+2.00 |
22 |
14 |
+3 |
Nov15 |
140428 |
1204.50 |
1209.50 |
1201.00 |
1205.50 |
+2.25 |
323 |
10,032 |
+112 |
Jan16 |
140428 |
1206.50 |
1206.50 |
1204.00 |
1206.50 |
+2.50 |
2 |
28 |
+1 |
Mar16 |
140428 |
1202.50 |
1202.50 |
1200.50 |
1202.50 |
+2.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
196,715 |
647,774 |
-7,756 |
Soybean Meal(CBOT) |
May14 |
140428 |
490.60 |
501.20 |
490.60 |
496.90 |
+6.30 |
19,281 |
31,167 |
-3,990 |
Jul14 |
140428 |
481.20 |
488.80 |
479.60 |
484.80 |
+3.40 |
32,105 |
160,925 |
+3,856 |
Aug14 |
140428 |
455.60 |
459.80 |
452.40 |
455.80 |
+1.70 |
3,387 |
21,393 |
+267 |
Sep14 |
140428 |
425.00 |
427.40 |
421.90 |
424.20 |
+1.10 |
1,228 |
9,162 |
+299 |
Oct14 |
140428 |
393.40 |
395.20 |
390.00 |
392.80 |
+0.20 |
843 |
11,179 |
+202 |
Dec14 |
140428 |
389.50 |
392.40 |
387.20 |
390.20 |
+1.50 |
7,525 |
63,747 |
+580 |
Jan15 |
140428 |
390.30 |
391.80 |
387.50 |
389.50 |
+1.30 |
806 |
6,084 |
+192 |
Mar15 |
140428 |
391.40 |
392.30 |
388.40 |
390.20 |
+1.10 |
560 |
7,603 |
+154 |
May15 |
140428 |
392.00 |
392.00 |
388.50 |
389.70 |
+0.50 |
554 |
4,546 |
+270 |
Jul15 |
140428 |
392.40 |
392.40 |
389.50 |
390.50 |
+0.50 |
271 |
3,750 |
-11 |
Total Volume and Open Interest |
66,677 |
321,256 |
+1,882 |
Soybean Oil(CBOT) |
May14 |
140428 |
42.96 |
43.41 |
42.55 |
42.62 |
-0.30 |
19,918 |
31,297 |
-7,698 |
Jul14 |
140428 |
43.15 |
43.65 |
42.74 |
42.83 |
-0.32 |
36,451 |
163,301 |
-1,180 |
Aug14 |
140428 |
43.00 |
43.41 |
42.62 |
42.70 |
-0.30 |
2,604 |
15,509 |
+18 |
Sep14 |
140428 |
42.69 |
43.08 |
42.31 |
42.39 |
-0.32 |
1,996 |
11,306 |
+474 |
Oct14 |
140428 |
42.03 |
42.60 |
41.82 |
41.89 |
-0.32 |
927 |
11,835 |
+217 |
Dec14 |
140428 |
42.25 |
42.66 |
41.82 |
41.91 |
-0.30 |
6,309 |
72,555 |
+365 |
Jan15 |
140428 |
42.14 |
42.51 |
41.86 |
41.95 |
-0.28 |
1,196 |
6,470 |
+418 |
Mar15 |
140428 |
42.08 |
42.71 |
41.97 |
42.04 |
-0.26 |
499 |
4,238 |
+126 |
May15 |
140428 |
42.42 |
42.47 |
42.05 |
42.05 |
-0.27 |
490 |
2,482 |
-16 |
Jul15 |
140428 |
42.45 |
42.52 |
42.05 |
42.12 |
-0.26 |
257 |
1,434 |
+48 |
Total Volume and Open Interest |
70,707 |
321,917 |
-7,214 |
Canola(WCE) |
May14 |
140428 |
473.7 |
487.3 |
473.4 |
482.5 |
+10.8 |
7,968 |
16,727 |
-2,967 |
Jul14 |
140428 |
476.0 |
481.9 |
474.4 |
477.0 |
+2.7 |
15,557 |
94,081 |
-628 |
Nov14 |
140428 |
487.0 |
489.3 |
483.5 |
484.7 |
-0.5 |
9,010 |
72,807 |
-2,429 |
Jan15 |
140428 |
494.7 |
495.5 |
490.0 |
490.8 |
-0.9 |
526 |
15,936 |
-75 |
Mar15 |
140428 |
500.8 |
501.5 |
495.5 |
496.2 |
-1.7 |
869 |
5,228 |
+93 |
Total Volume and Open Interest |
34,509 |
209,225 |
-5,662 |
Corn(CBOT) |
May14 |
140428 |
506.25 |
512.50 |
505.25 |
507.75 |
+0.75 |
111,415 |
132,628 |
-20,540 |
Jul14 |
140428 |
512.25 |
518.50 |
511.25 |
513.75 |
+1.00 |
145,313 |
591,572 |
+9,672 |
Sep14 |
140428 |
509.00 |
514.50 |
507.75 |
510.00 |
+0.75 |
21,849 |
183,698 |
+1,940 |
Dec14 |
140428 |
506.25 |
511.00 |
504.50 |
507.00 |
+0.75 |
41,070 |
377,307 |
-19 |
Mar15 |
140428 |
513.50 |
519.00 |
512.75 |
515.00 |
+0.75 |
2,966 |
53,647 |
+387 |
May15 |
140428 |
521.75 |
524.75 |
520.00 |
521.25 |
+1.25 |
973 |
11,051 |
+157 |
Jul15 |
140428 |
525.00 |
529.50 |
524.25 |
526.75 |
+1.50 |
1,885 |
15,824 |
+911 |
Sep15 |
140428 |
506.00 |
510.00 |
506.00 |
507.50 |
unch |
24 |
1,390 |
+10 |
Dec15 |
140428 |
500.75 |
504.00 |
498.50 |
500.75 |
-0.25 |
2,477 |
38,553 |
+713 |
Mar16 |
140428 |
510.00 |
512.00 |
508.75 |
508.75 |
-0.25 |
8 |
507 |
+4 |
Total Volume and Open Interest |
327,997 |
1,408,751 |
-6,761 |
Wheat(CBOT) |
May14 |
140428 |
700.00 |
708.75 |
689.50 |
700.25 |
unch |
44,894 |
38,780 |
-6,019 |
Jul14 |
140428 |
708.50 |
717.00 |
697.25 |
708.50 |
+0.25 |
76,035 |
212,189 |
+9,528 |
Sep14 |
140428 |
716.50 |
725.00 |
705.50 |
716.75 |
+0.25 |
7,112 |
46,540 |
+71 |
Dec14 |
140428 |
730.00 |
738.75 |
719.00 |
730.25 |
-0.25 |
7,211 |
51,540 |
-10 |
Mar15 |
140428 |
741.00 |
750.00 |
731.50 |
742.25 |
-0.50 |
686 |
15,123 |
+118 |
May15 |
140428 |
749.00 |
749.00 |
738.25 |
746.75 |
-0.50 |
254 |
1,472 |
+44 |
Total Volume and Open Interest |
136,636 |
372,732 |
+3,862 |
Wheat(KCBT) |
May14 |
140428 |
775.25 |
784.00 |
770.50 |
783.25 |
+7.50 |
5,276 |
11,070 |
-1,650 |
Jul14 |
140428 |
780.00 |
789.75 |
773.50 |
786.50 |
+7.00 |
11,723 |
83,607 |
+2,252 |
Sep14 |
140428 |
785.00 |
795.00 |
779.75 |
791.50 |
+6.00 |
1,233 |
18,241 |
+180 |
Dec14 |
140428 |
796.25 |
804.25 |
788.75 |
799.75 |
+4.00 |
1,680 |
26,060 |
+461 |
Mar15 |
140428 |
800.00 |
805.00 |
794.00 |
801.75 |
+3.50 |
97 |
2,294 |
+19 |
May15 |
140428 |
800.00 |
800.00 |
794.75 |
796.75 |
+2.00 |
25 |
300 |
+6 |
Total Volume and Open Interest |
20,073 |
143,102 |
+1,283 |
Wheat(MGE) |
May14 |
140428 |
750.00 |
755.00 |
741.50 |
750.25 |
+2.75 |
2,714 |
6,028 |
-800 |
Jul14 |
140428 |
749.50 |
758.00 |
743.75 |
753.50 |
+4.00 |
4,204 |
33,807 |
+1,291 |
Sep14 |
140428 |
756.00 |
764.00 |
750.75 |
760.00 |
+4.25 |
643 |
13,836 |
+82 |
Dec14 |
140428 |
766.50 |
774.50 |
761.25 |
770.25 |
+3.75 |
926 |
13,626 |
+357 |
Mar15 |
140428 |
777.00 |
781.00 |
767.75 |
777.25 |
+3.75 |
146 |
4,055 |
+70 |
Total Volume and Open Interest |
8,647 |
71,921 |
+1,004 |
Oats(CBOT) |
May14 |
140428 |
402.50 |
422.50 |
402.50 |
422.50 |
+20.00 |
222 |
1,105 |
-186 |
Jul14 |
140428 |
358.00 |
364.50 |
358.00 |
362.50 |
+4.50 |
279 |
4,280 |
+84 |
Sep14 |
140428 |
356.00 |
356.00 |
349.75 |
353.00 |
+3.25 |
3 |
121 |
+2 |
Dec14 |
140428 |
338.75 |
340.00 |
337.25 |
339.25 |
+0.75 |
102 |
2,025 |
-19 |
Total Volume and Open Interest |
664 |
7,648 |
-79 |
Rough Rice(CBOT) |
May14 |
140428 |
15.43 |
15.52 |
15.36 |
15.45 |
+0.03 |
434 |
1,372 |
-255 |
Jul14 |
140428 |
15.40 |
15.47 |
15.35 |
15.37 |
-0.10 |
447 |
5,080 |
+218 |
Sep14 |
140428 |
14.40 |
14.47 |
14.40 |
14.41 |
-0.03 |
59 |
1,499 |
+48 |
Nov14 |
140428 |
14.51 |
14.58 |
14.47 |
14.53 |
-0.02 |
29 |
507 |
+29 |
Total Volume and Open Interest |
969 |
8,459 |
+40 |
Live Cattle(CME) |
Apr14 |
140428 |
145.400 |
145.950 |
145.000 |
145.400 |
+0.400 |
1,945 |
8,439 |
-1,332 |
Jun14 |
140428 |
137.185 |
137.575 |
136.500 |
136.825 |
+0.040 |
21,775 |
174,358 |
-597 |
Aug14 |
140428 |
135.825 |
136.575 |
135.350 |
136.130 |
+0.530 |
9,502 |
78,906 |
+1,715 |
Oct14 |
140428 |
139.850 |
141.000 |
139.750 |
140.550 |
+0.865 |
5,926 |
44,885 |
+1,467 |
Dec14 |
140428 |
141.785 |
143.000 |
141.750 |
142.630 |
+0.845 |
2,852 |
24,709 |
+249 |
Feb15 |
140428 |
142.650 |
143.900 |
142.650 |
143.500 |
+0.850 |
405 |
9,829 |
+95 |
Total Volume and Open Interest |
42,719 |
345,756 |
+1,669 |
Feeder Cattle(CME) |
May14 |
140428 |
180.100 |
181.785 |
179.600 |
181.100 |
+1.100 |
1,785 |
9,867 |
-505 |
Aug14 |
140428 |
184.735 |
187.000 |
184.400 |
186.350 |
+1.720 |
2,687 |
22,040 |
+585 |
Sep14 |
140428 |
185.130 |
187.285 |
184.700 |
186.800 |
+1.670 |
493 |
3,339 |
+126 |
Oct14 |
140428 |
185.080 |
187.235 |
184.700 |
186.900 |
+1.770 |
493 |
3,322 |
+137 |
Nov14 |
140428 |
184.750 |
186.750 |
184.450 |
186.450 |
+1.600 |
203 |
1,988 |
+100 |
Jan15 |
140428 |
182.000 |
183.630 |
181.500 |
183.200 |
+1.550 |
53 |
570 |
+26 |
Mar15 |
140428 |
179.900 |
181.750 |
179.850 |
181.400 |
+1.570 |
26 |
176 |
+19 |
Total Volume and Open Interest |
5,743 |
41,311 |
+491 |
Lean Hogs(CME) |
May14 |
140428 |
120.000 |
121.250 |
119.400 |
120.980 |
+0.050 |
505 |
3,370 |
-37 |
Jun14 |
140428 |
124.050 |
125.680 |
123.000 |
124.230 |
-0.305 |
21,711 |
101,499 |
-907 |
Jul14 |
140428 |
122.500 |
123.785 |
121.350 |
122.750 |
+0.070 |
4,414 |
27,438 |
+247 |
Aug14 |
140428 |
120.400 |
121.600 |
119.350 |
120.450 |
unch |
6,162 |
43,188 |
+921 |
Oct14 |
140428 |
101.550 |
102.480 |
101.250 |
102.200 |
+0.415 |
2,979 |
40,229 |
+193 |
Dec14 |
140428 |
91.000 |
91.600 |
90.930 |
91.450 |
+0.165 |
929 |
28,822 |
+4 |
Feb15 |
140428 |
87.600 |
87.750 |
87.350 |
87.450 |
-0.050 |
149 |
10,130 |
+0 |
Apr15 |
140428 |
87.450 |
87.650 |
86.500 |
86.500 |
+0.250 |
78 |
6,187 |
+26 |
Total Volume and Open Interest |
36,962 |
262,465 |
+458 |
Class III Milk(CME) |
Apr14 |
140428 |
24.27 |
24.29 |
24.26 |
24.27 |
-0.02 |
41 |
5,211 |
-27 |
May14 |
140428 |
22.71 |
22.71 |
22.51 |
22.57 |
-0.13 |
407 |
5,088 |
-8 |
Jun14 |
140428 |
20.82 |
20.83 |
20.48 |
20.65 |
-0.18 |
260 |
4,359 |
-4 |
Jul14 |
140428 |
20.24 |
20.24 |
19.95 |
20.05 |
-0.18 |
82 |
2,990 |
+25 |
Aug14 |
140428 |
19.71 |
19.83 |
19.63 |
19.70 |
-0.13 |
59 |
2,440 |
+5 |
Total Volume and Open Interest |
1,172 |
29,974 |
+105 |
Cocoa(ICE) |
May14 |
140428 |
2942 |
2942 |
2931 |
2935 |
-10 |
77 |
803 |
-49 |
Jul14 |
140428 |
2950 |
2975 |
2936 |
2946 |
-7 |
16,220 |
106,919 |
-3,603 |
Sep14 |
140428 |
2960 |
2984 |
2948 |
2958 |
-6 |
2,635 |
35,790 |
+104 |
Dec14 |
140428 |
2972 |
2991 |
2957 |
2966 |
-6 |
986 |
33,367 |
+401 |
Mar15 |
140428 |
2978 |
2997 |
2969 |
2972 |
-6 |
415 |
19,618 |
+283 |
May15 |
140428 |
2967 |
2967 |
2964 |
2967 |
-5 |
77 |
3,590 |
-48 |
Jul15 |
140428 |
2962 |
2962 |
2962 |
2962 |
-4 |
0 |
2,431 |
+0 |
Total Volume and Open Interest |
20,410 |
203,433 |
-2,912 |
Coffee "C"(ICE) |
May14 |
140428 |
203.35 |
203.75 |
198.25 |
198.80 |
-5.95 |
131 |
784 |
-119 |
Jul14 |
140428 |
204.90 |
206.60 |
200.40 |
201.15 |
-5.85 |
12,354 |
83,310 |
+334 |
Sep14 |
140428 |
207.85 |
208.60 |
202.65 |
203.15 |
-5.90 |
2,573 |
26,826 |
+121 |
Dec14 |
140428 |
208.90 |
211.00 |
205.00 |
205.60 |
-5.85 |
2,567 |
20,224 |
+699 |
Mar15 |
140428 |
213.60 |
213.60 |
207.75 |
207.90 |
-5.90 |
1,078 |
11,734 |
+308 |
May15 |
140428 |
213.40 |
213.55 |
208.45 |
208.50 |
-5.90 |
343 |
3,530 |
+168 |
Total Volume and Open Interest |
19,283 |
154,652 |
+1,614 |
Orange Juice(ICE) |
May14 |
140428 |
162.60 |
162.65 |
159.20 |
159.45 |
-2.75 |
1,675 |
3,926 |
-996 |
Jul14 |
140428 |
166.00 |
166.00 |
162.90 |
163.45 |
-1.55 |
1,708 |
14,043 |
+1,419 |
Sep14 |
140428 |
163.10 |
165.00 |
162.75 |
164.35 |
+0.75 |
76 |
1,056 |
+35 |
Nov14 |
140428 |
161.40 |
165.05 |
160.75 |
164.35 |
+2.55 |
34 |
545 |
+27 |
Jan15 |
140428 |
160.15 |
163.90 |
160.15 |
163.50 |
+2.70 |
22 |
209 |
+20 |
Mar15 |
140428 |
163.60 |
163.60 |
163.60 |
163.60 |
+2.70 |
|
|
|
Total Volume and Open Interest |
3,515 |
19,779 |
+505 |
Sugar #11(ICE) |
May14 |
140428 |
17.20 |
17.32 |
16.90 |
16.94 |
-0.26 |
36,084 |
49,133 |
-9,476 |
Jul14 |
140428 |
17.83 |
17.86 |
17.53 |
17.56 |
-0.29 |
60,107 |
422,355 |
+7,441 |
Oct14 |
140428 |
18.50 |
18.53 |
18.22 |
18.24 |
-0.29 |
15,035 |
153,565 |
-1,745 |
Mar15 |
140428 |
19.31 |
19.33 |
19.04 |
19.07 |
-0.30 |
6,788 |
101,168 |
+880 |
May15 |
140428 |
19.19 |
19.19 |
18.99 |
19.02 |
-0.28 |
1,030 |
23,700 |
-523 |
Jul15 |
140428 |
19.08 |
19.08 |
18.88 |
18.92 |
-0.26 |
1,399 |
21,686 |
+351 |
Oct15 |
140428 |
19.13 |
19.19 |
19.02 |
19.06 |
-0.24 |
1,439 |
16,925 |
+1,188 |
Mar16 |
140428 |
19.45 |
19.50 |
19.35 |
19.38 |
-0.23 |
188 |
10,077 |
+67 |
Total Volume and Open Interest |
122,198 |
806,800 |
-1,737 |
London Cocoa(LCE) |
May14 |
140428 |
1834 |
1846 |
1829 |
1834 |
-3 |
7,487 |
58,096 |
-5,863 |
Jul14 |
140428 |
1846 |
1857 |
1839 |
1844 |
-4 |
9,044 |
77,805 |
+3,088 |
Sep14 |
140428 |
1850 |
1861 |
1843 |
1848 |
-3 |
3,101 |
39,598 |
+277 |
Dec14 |
140428 |
1846 |
1856 |
1838 |
1843 |
-3 |
3,198 |
49,790 |
+62 |
Mar15 |
140428 |
1835 |
1847 |
1830 |
1836 |
-1 |
780 |
49,314 |
-114 |
May15 |
140428 |
1825 |
1840 |
1824 |
1829 |
-1 |
200 |
9,541 |
+101 |
Jul15 |
140428 |
1821 |
1834 |
1819 |
1823 |
-2 |
9 |
833 |
+70 |
Total Volume and Open Interest |
23,819 |
285,851 |
-2,379 |
London Sugar(LCE) |
Aug14 |
140428 |
475.20 |
477.60 |
470.00 |
471.90 |
-5.70 |
1,959 |
43,166 |
+844 |
Oct14 |
140428 |
483.80 |
485.20 |
477.70 |
478.90 |
-7.10 |
520 |
20,006 |
+259 |
Dec14 |
140428 |
494.70 |
496.30 |
488.80 |
490.10 |
-7.30 |
93 |
7,428 |
+222 |
Mar15 |
140428 |
505.50 |
507.10 |
500.90 |
501.80 |
-6.50 |
89 |
5,905 |
+3 |
May15 |
140428 |
507.70 |
507.70 |
507.70 |
507.70 |
-6.30 |
10 |
2,424 |
+51 |
Total Volume and Open Interest |
2,671 |
80,725 |
+1,370 |
Cotton(ICE) |
May14 |
140428 |
92.91 |
92.91 |
92.10 |
92.38 |
-0.57 |
82 |
714 |
-38 |
Jul14 |
140428 |
93.26 |
93.53 |
91.78 |
92.23 |
-1.02 |
11,837 |
109,262 |
+1,675 |
Oct14 |
140428 |
82.87 |
82.87 |
82.87 |
82.87 |
+0.02 |
6 |
83 |
+1 |
Dec14 |
140428 |
82.72 |
82.89 |
82.46 |
82.74 |
+0.03 |
2,662 |
55,416 |
+401 |
Mar15 |
140428 |
82.21 |
82.32 |
82.00 |
82.27 |
+0.09 |
92 |
4,142 |
+51 |
May15 |
140428 |
82.21 |
82.21 |
82.21 |
82.21 |
+0.10 |
3 |
496 |
+2 |
Total Volume and Open Interest |
14,691 |
171,541 |
+2,098 |
Lumber(CME) |
May14 |
140428 |
333.8 |
336.5 |
333.0 |
334.6 |
-0.9 |
250 |
1,413 |
-91 |
Jul14 |
140428 |
330.4 |
334.0 |
328.5 |
329.7 |
-1.5 |
146 |
2,945 |
+25 |
Sep14 |
140428 |
338.9 |
339.0 |
334.0 |
334.7 |
-2.7 |
9 |
310 |
+2 |
Nov14 |
140428 |
335.0 |
338.0 |
334.0 |
335.0 |
-0.2 |
0 |
86 |
+0 |
Total Volume and Open Interest |
405 |
4,756 |
-64 |
Crude Oil(NYM) |
Jun14 |
140428 |
100.49 |
101.52 |
100.33 |
100.84 |
+0.24 |
202,278 |
364,576 |
-2,374 |
Jul14 |
140428 |
99.93 |
100.84 |
99.63 |
100.11 |
+0.08 |
43,590 |
181,797 |
+2,082 |
Aug14 |
140428 |
99.31 |
99.97 |
98.76 |
99.21 |
-0.06 |
24,630 |
94,897 |
+3,017 |
Sep14 |
140428 |
98.62 |
99.04 |
97.92 |
98.29 |
-0.15 |
32,845 |
102,357 |
+3,059 |
Oct14 |
140428 |
97.66 |
98.15 |
97.03 |
97.39 |
-0.22 |
14,579 |
61,534 |
+288 |
Nov14 |
140428 |
97.04 |
97.34 |
96.31 |
96.56 |
-0.26 |
8,710 |
44,168 |
+609 |
Dec14 |
140428 |
96.30 |
96.69 |
95.47 |
95.82 |
-0.28 |
47,059 |
210,552 |
+2,713 |
Jan15 |
140428 |
95.73 |
95.73 |
94.75 |
95.05 |
-0.30 |
3,929 |
50,668 |
+92 |
Feb15 |
140428 |
94.40 |
94.49 |
94.12 |
94.29 |
-0.31 |
1,786 |
28,309 |
+192 |
Mar15 |
140428 |
93.91 |
93.91 |
93.45 |
93.58 |
-0.31 |
6,890 |
44,759 |
+461 |
Apr15 |
140428 |
92.61 |
92.88 |
92.61 |
92.88 |
-0.31 |
1,162 |
19,033 |
+23 |
May15 |
140428 |
92.26 |
92.26 |
92.26 |
92.26 |
-0.31 |
1,596 |
19,027 |
+467 |
Jun15 |
140428 |
92.39 |
92.39 |
91.45 |
91.70 |
-0.30 |
11,945 |
62,906 |
+1,999 |
Jul15 |
140428 |
91.45 |
91.45 |
91.04 |
91.04 |
-0.30 |
879 |
19,476 |
+602 |
Aug15 |
140428 |
90.43 |
90.43 |
90.43 |
90.43 |
-0.31 |
699 |
14,610 |
+630 |
Sep15 |
140428 |
89.92 |
89.92 |
89.92 |
89.92 |
-0.31 |
2,410 |
25,371 |
-128 |
Total Volume and Open Interest |
431,085 |
1,640,120 |
+15,691 |
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 |
140428 |
100.250 |
101.525 |
100.250 |
100.850 |
+0.250 |
4,886 |
2,815 |
-116 |
Jul14 |
140428 |
100.225 |
100.775 |
99.675 |
100.100 |
+0.075 |
166 |
908 |
+41 |
Aug14 |
140428 |
99.750 |
99.750 |
98.950 |
99.200 |
-0.075 |
82 |
999 |
-25 |
Sep14 |
140428 |
99.025 |
99.025 |
97.925 |
98.300 |
-0.150 |
48 |
260 |
+45 |
Oct14 |
140428 |
97.950 |
97.950 |
97.400 |
97.400 |
-0.200 |
2 |
326 |
-2 |
Nov14 |
140428 |
96.550 |
96.550 |
96.550 |
96.550 |
-0.275 |
24 |
92 |
-16 |
Dec14 |
140428 |
96.500 |
96.500 |
95.825 |
95.825 |
-0.275 |
26 |
249 |
+18 |
Jan15 |
140428 |
95.050 |
95.050 |
95.050 |
95.050 |
-0.300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,238 |
5,729 |
-55 |
Heating Oil(NYM) |
May14 |
140428 |
298.65 |
300.19 |
294.25 |
295.19 |
-3.47 |
29,425 |
27,171 |
-7,683 |
Jun14 |
140428 |
298.59 |
299.75 |
293.50 |
294.45 |
-3.64 |
49,896 |
89,454 |
+7,642 |
Jul14 |
140428 |
297.49 |
298.95 |
292.92 |
293.82 |
-3.66 |
13,478 |
38,874 |
+866 |
Aug14 |
140428 |
297.48 |
298.43 |
292.54 |
293.37 |
-3.67 |
5,609 |
18,700 |
+622 |
Sep14 |
140428 |
298.20 |
298.20 |
292.33 |
293.13 |
-3.63 |
7,237 |
21,183 |
+1,730 |
Oct14 |
140428 |
297.39 |
297.39 |
292.17 |
292.88 |
-3.58 |
2,382 |
9,289 |
+206 |
Nov14 |
140428 |
296.20 |
296.20 |
291.84 |
292.61 |
-3.50 |
1,335 |
7,168 |
+247 |
Dec14 |
140428 |
296.27 |
297.05 |
291.53 |
292.25 |
-3.45 |
6,468 |
32,761 |
+1,459 |
Jan15 |
140428 |
294.41 |
294.41 |
291.13 |
291.83 |
-3.39 |
314 |
7,910 |
+118 |
Feb15 |
140428 |
293.36 |
293.39 |
290.54 |
290.90 |
-3.31 |
244 |
3,256 |
+39 |
Mar15 |
140428 |
291.40 |
291.40 |
288.93 |
289.37 |
-3.18 |
222 |
3,817 |
+50 |
Apr15 |
140428 |
288.35 |
288.35 |
287.51 |
287.51 |
-2.99 |
75 |
2,872 |
+2 |
May15 |
140428 |
286.15 |
286.15 |
286.15 |
286.15 |
-2.81 |
64 |
2,062 |
+1 |
Jun15 |
140428 |
287.35 |
287.36 |
284.51 |
284.84 |
-2.64 |
284 |
8,952 |
+165 |
Total Volume and Open Interest |
117,510 |
284,194 |
+5,471 |
Gasoline(NYMEX) |
May14 |
140428 |
307.40 |
308.74 |
302.55 |
304.03 |
-3.48 |
53,951 |
29,422 |
-8,662 |
Jun14 |
140428 |
302.66 |
304.12 |
297.40 |
298.64 |
-4.02 |
80,182 |
116,674 |
+5,865 |
Jul14 |
140428 |
298.65 |
300.12 |
293.39 |
294.51 |
-4.14 |
36,262 |
58,389 |
+3,745 |
Aug14 |
140428 |
294.44 |
295.22 |
289.67 |
290.13 |
-4.04 |
21,201 |
29,447 |
-122 |
Sep14 |
140428 |
289.74 |
290.02 |
284.61 |
285.37 |
-3.90 |
20,187 |
30,093 |
+1,969 |
Oct14 |
140428 |
273.34 |
273.34 |
268.71 |
268.93 |
-3.73 |
7,359 |
20,626 |
+1,490 |
Nov14 |
140428 |
268.98 |
268.98 |
263.90 |
264.14 |
-3.62 |
3,321 |
11,823 |
+515 |
Dec14 |
140428 |
265.77 |
265.77 |
260.09 |
261.07 |
-3.50 |
4,124 |
19,601 |
+507 |
Jan15 |
140428 |
261.28 |
261.78 |
259.49 |
259.49 |
-3.31 |
1,284 |
6,229 |
+547 |
Feb15 |
140428 |
259.19 |
259.19 |
259.19 |
259.19 |
-3.08 |
447 |
2,737 |
+162 |
Total Volume and Open Interest |
229,016 |
331,607 |
+6,153 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140428 |
304.00 |
304.03 |
304.00 |
304.00 |
-3.50 |
0 |
1 |
+0 |
Jun14 |
140428 |
298.60 |
298.64 |
298.60 |
298.60 |
-4.10 |
|
|
|
Jul14 |
140428 |
294.50 |
294.51 |
294.50 |
294.50 |
-4.20 |
|
|
|
Aug14 |
140428 |
290.10 |
290.13 |
290.10 |
290.10 |
-4.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May14 |
140428 |
4.642 |
4.808 |
4.636 |
4.795 |
+0.148 |
80,842 |
18,715 |
-9,781 |
Jun14 |
140428 |
4.655 |
4.813 |
4.648 |
4.799 |
+0.141 |
64,071 |
186,764 |
+3,981 |
Jul14 |
140428 |
4.685 |
4.833 |
4.677 |
4.819 |
+0.132 |
17,780 |
183,924 |
+990 |
Aug14 |
140428 |
4.675 |
4.824 |
4.673 |
4.809 |
+0.126 |
9,710 |
57,953 |
+656 |
Sep14 |
140428 |
4.658 |
4.794 |
4.658 |
4.782 |
+0.122 |
7,776 |
60,834 |
-111 |
Oct14 |
140428 |
4.675 |
4.800 |
4.675 |
4.788 |
+0.121 |
11,653 |
121,635 |
-247 |
Nov14 |
140428 |
4.723 |
4.837 |
4.723 |
4.824 |
+0.118 |
3,696 |
39,511 |
+537 |
Dec14 |
140428 |
4.848 |
4.939 |
4.844 |
4.925 |
+0.115 |
3,171 |
55,458 |
+187 |
Jan15 |
140428 |
4.904 |
5.010 |
4.904 |
4.996 |
+0.113 |
8,754 |
64,928 |
-658 |
Feb15 |
140428 |
4.876 |
4.957 |
4.876 |
4.953 |
+0.106 |
752 |
25,460 |
+64 |
Mar15 |
140428 |
4.768 |
4.850 |
4.766 |
4.841 |
+0.099 |
5,069 |
50,795 |
+877 |
Apr15 |
140428 |
4.199 |
4.258 |
4.199 |
4.239 |
+0.051 |
5,817 |
64,847 |
+387 |
May15 |
140428 |
4.155 |
4.211 |
4.155 |
4.191 |
+0.047 |
1,192 |
26,106 |
+108 |
Jun15 |
140428 |
4.200 |
4.205 |
4.184 |
4.204 |
+0.047 |
233 |
14,836 |
-14 |
Jul15 |
140428 |
4.221 |
4.225 |
4.210 |
4.225 |
+0.047 |
290 |
8,918 |
+106 |
Aug15 |
140428 |
4.220 |
4.223 |
4.205 |
4.220 |
+0.046 |
54 |
12,860 |
+27 |
Total Volume and Open Interest |
223,761 |
1,093,102 |
-2,905 |
Brent Crude Oil(ICE) |
Jun14 |
140428 |
109.50 |
110.20 |
107.86 |
108.12 |
-1.46 |
215,429 |
295,137 |
+4,237 |
Jul14 |
140428 |
108.96 |
109.69 |
107.37 |
107.64 |
-1.49 |
77,795 |
237,131 |
+3,090 |
Aug14 |
140428 |
108.71 |
109.10 |
106.89 |
107.11 |
-1.48 |
38,258 |
118,689 |
+2,374 |
Sep14 |
140428 |
108.10 |
108.40 |
106.25 |
106.48 |
-1.44 |
28,163 |
121,273 |
+1,772 |
Oct14 |
140428 |
107.53 |
107.77 |
105.69 |
105.93 |
-1.37 |
15,610 |
66,226 |
-120 |
Nov14 |
140428 |
106.98 |
107.23 |
105.20 |
105.42 |
-1.32 |
10,799 |
48,424 |
+1,367 |
Dec14 |
140428 |
106.26 |
106.75 |
104.67 |
104.92 |
-1.29 |
66,573 |
177,461 |
-1,657 |
Jan15 |
140428 |
106.16 |
106.16 |
104.26 |
104.47 |
-1.26 |
5,214 |
38,907 |
+147 |
Feb15 |
140428 |
105.68 |
105.68 |
103.84 |
104.04 |
-1.24 |
3,450 |
23,373 |
+163 |
Mar15 |
140428 |
103.62 |
103.62 |
103.62 |
103.62 |
-1.21 |
4,467 |
32,155 |
+471 |
Apr15 |
140428 |
103.22 |
103.22 |
103.22 |
103.22 |
-1.18 |
1,453 |
16,557 |
-425 |
May15 |
140428 |
102.82 |
102.82 |
102.82 |
102.82 |
-1.14 |
1,918 |
14,415 |
+210 |
Jun15 |
140428 |
103.78 |
103.93 |
102.20 |
102.41 |
-1.10 |
12,745 |
71,363 |
+855 |
Jul15 |
140428 |
102.04 |
102.04 |
102.04 |
102.04 |
-1.07 |
444 |
16,184 |
-54 |
Total Volume and Open Interest |
513,214 |
1,513,890 |
+14,539 |
Gas Oil(ICE) |
May14 |
140428 |
922.00 |
926.00 |
908.25 |
914.00 |
-5.75 |
46,614 |
73,563 |
-1,463 |
Jun14 |
140428 |
919.50 |
923.00 |
905.00 |
910.75 |
-6.25 |
70,792 |
130,308 |
+369 |
Jul14 |
140428 |
915.50 |
920.25 |
902.25 |
908.00 |
-6.50 |
27,211 |
50,323 |
-560 |
Aug14 |
140428 |
916.00 |
918.25 |
900.75 |
906.25 |
-6.75 |
9,403 |
33,538 |
+207 |
Sep14 |
140428 |
914.50 |
916.00 |
899.50 |
905.25 |
-6.50 |
8,041 |
36,013 |
-16 |
Oct14 |
140428 |
914.50 |
914.50 |
898.25 |
903.75 |
-6.50 |
4,126 |
26,260 |
-315 |
Nov14 |
140428 |
911.25 |
911.75 |
896.00 |
901.50 |
-6.50 |
2,500 |
21,060 |
+325 |
Dec14 |
140428 |
906.50 |
909.50 |
893.25 |
898.50 |
-6.50 |
15,414 |
71,319 |
+440 |
Jan15 |
140428 |
906.00 |
906.00 |
890.50 |
895.25 |
-6.50 |
556 |
14,050 |
+156 |
Total Volume and Open Interest |
184,657 |
456,434 |
-857 |
Ethanol(CBOT) |
Apr14 |
140403 |
3.000 |
3.000 |
2.700 |
2.700 |
-0.500 |
81 |
93 |
-43 |
May14 |
140428 |
2.271 |
2.298 |
2.265 |
2.278 |
+0.023 |
450 |
642 |
-204 |
Jun14 |
140428 |
2.205 |
2.215 |
2.190 |
2.202 |
+0.019 |
547 |
1,913 |
+250 |
Jul14 |
140428 |
2.152 |
2.152 |
2.136 |
2.150 |
+0.027 |
237 |
1,163 |
-70 |
Aug14 |
140428 |
2.091 |
2.097 |
2.088 |
2.097 |
+0.020 |
71 |
1,087 |
+25 |
Sep14 |
140428 |
2.040 |
2.042 |
2.033 |
2.042 |
+0.020 |
52 |
649 |
-3 |
Oct14 |
140428 |
1.990 |
2.000 |
1.985 |
2.000 |
+0.020 |
68 |
645 |
-12 |
Nov14 |
140428 |
1.939 |
1.947 |
1.937 |
1.947 |
+0.019 |
61 |
400 |
+22 |
Total Volume and Open Interest |
1,604 |
7,640 |
+68 |
WTI Crude Oil(ICE) |
Jun14 |
140428 |
100.65 |
101.50 |
100.32 |
100.84 |
+0.24 |
42,597 |
115,385 |
-1,549 |
Jul14 |
140428 |
100.22 |
100.83 |
99.64 |
100.11 |
+0.08 |
12,364 |
45,282 |
-418 |
Aug14 |
140428 |
99.47 |
99.93 |
98.78 |
99.21 |
-0.06 |
7,598 |
23,629 |
-119 |
Sep14 |
140428 |
98.67 |
99.02 |
97.89 |
98.29 |
-0.15 |
7,175 |
30,797 |
-889 |
Oct14 |
140428 |
97.94 |
98.16 |
97.11 |
97.39 |
-0.22 |
1,454 |
12,611 |
-83 |
Nov14 |
140428 |
97.09 |
97.34 |
96.31 |
96.56 |
-0.26 |
1,528 |
12,099 |
-154 |
Dec14 |
140428 |
96.45 |
96.61 |
95.50 |
95.82 |
-0.28 |
9,649 |
97,568 |
+1,781 |
Jan15 |
140428 |
95.05 |
95.05 |
95.05 |
95.05 |
-0.30 |
285 |
8,678 |
-59 |
Feb15 |
140428 |
94.39 |
94.39 |
94.29 |
94.29 |
-0.31 |
437 |
2,962 |
+4 |
Mar15 |
140428 |
93.60 |
93.60 |
93.58 |
93.58 |
-0.31 |
931 |
11,126 |
+550 |
Apr15 |
140428 |
92.88 |
92.88 |
92.88 |
92.88 |
-0.31 |
214 |
922 |
+23 |
May15 |
140428 |
92.26 |
92.26 |
92.26 |
92.26 |
-0.31 |
190 |
1,099 |
+23 |
Jun15 |
140428 |
91.47 |
91.70 |
91.47 |
91.70 |
-0.30 |
1,014 |
29,242 |
+359 |
Jul15 |
140428 |
91.04 |
91.04 |
91.04 |
91.04 |
-0.30 |
24 |
1,509 |
+17 |
Aug15 |
140428 |
90.43 |
90.43 |
90.43 |
90.43 |
-0.31 |
5 |
968 |
+1 |
Sep15 |
140428 |
89.92 |
89.92 |
89.92 |
89.92 |
-0.31 |
15 |
7,168 |
-15 |
Total Volume and Open Interest |
89,908 |
515,428 |
-1,121 |
US Dollar Index(ICE) |
Jun14 |
140428 |
79.805 |
79.910 |
79.615 |
79.762 |
-0.055 |
12,194 |
49,965 |
+524 |
Sep14 |
140428 |
79.985 |
80.050 |
79.770 |
79.895 |
-0.058 |
126 |
1,307 |
+40 |
Dec14 |
140428 |
80.120 |
80.120 |
79.960 |
80.035 |
-0.057 |
18 |
179 |
+1 |
Total Volume and Open Interest |
12,338 |
51,469 |
+565 |
Australian Dollar(CME) |
Jun14 |
140428 |
92.41 |
92.86 |
92.13 |
92.23 |
-0.15 |
59,161 |
109,192 |
+1,355 |
Sep14 |
140428 |
91.91 |
92.22 |
91.57 |
91.66 |
-0.15 |
118 |
552 |
+15 |
Dec14 |
140428 |
91.08 |
91.23 |
91.08 |
91.08 |
-0.15 |
3 |
12 |
+1 |
Total Volume and Open Interest |
59,282 |
109,762 |
+1,371 |
British Pound(CME) |
Jun14 |
140428 |
168.00 |
168.53 |
167.70 |
168.06 |
+0.12 |
52,915 |
230,308 |
-370 |
Sep14 |
140428 |
167.63 |
168.39 |
167.60 |
167.94 |
+0.12 |
96 |
944 |
+34 |
Dec14 |
140428 |
167.79 |
167.79 |
167.67 |
167.79 |
+0.12 |
2 |
78 |
-2 |
Total Volume and Open Interest |
53,013 |
231,383 |
-338 |
Canadian Dollar(CME) |
Jun14 |
140428 |
90.53 |
90.67 |
90.47 |
90.58 |
+0.10 |
30,068 |
110,889 |
+11 |
Sep14 |
140428 |
90.30 |
90.45 |
90.29 |
90.38 |
+0.09 |
156 |
4,742 |
+76 |
Dec14 |
140428 |
90.23 |
90.23 |
90.09 |
90.18 |
+0.09 |
59 |
2,289 |
+51 |
Mar15 |
140428 |
89.99 |
89.99 |
89.89 |
89.99 |
+0.10 |
0 |
436 |
+0 |
Total Volume and Open Interest |
30,283 |
118,567 |
+138 |
Japanese Yen(CME) |
Jun14 |
140428 |
97.94 |
98.03 |
97.45 |
97.66 |
-0.29 |
131,763 |
163,327 |
+732 |
Sep14 |
140428 |
97.96 |
98.03 |
97.50 |
97.71 |
-0.29 |
114 |
820 |
+2 |
Dec14 |
140428 |
97.59 |
98.07 |
97.59 |
97.78 |
-0.29 |
2 |
85 |
+1 |
Total Volume and Open Interest |
131,879 |
164,289 |
+735 |
Swiss Franc(CME) |
Jun14 |
140428 |
113.60 |
114.06 |
113.33 |
113.70 |
+0.14 |
24,573 |
46,630 |
-787 |
Sep14 |
140428 |
113.43 |
114.11 |
113.43 |
113.79 |
+0.14 |
49 |
308 |
+6 |
Dec14 |
140428 |
113.90 |
113.90 |
113.76 |
113.90 |
+0.14 |
0 |
142 |
+0 |
Total Volume and Open Interest |
24,622 |
47,083 |
-781 |
EuroFX(CME) |
Jun14 |
140428 |
138.40 |
138.78 |
138.12 |
138.52 |
+0.18 |
157,395 |
257,945 |
-2,011 |
Sep14 |
140428 |
138.19 |
138.70 |
138.13 |
138.49 |
+0.18 |
285 |
9,121 |
+10 |
Dec14 |
140428 |
138.38 |
138.48 |
138.30 |
138.48 |
+0.18 |
7 |
382 |
-5 |
Total Volume and Open Interest |
157,696 |
267,708 |
-2,005 |
Mexican Peso(CME) |
May14 |
140428 |
760.00 |
760.00 |
759.75 |
760.00 |
+0.25 |
|
|
|
Jun14 |
140428 |
758.50 |
760.00 |
757.00 |
758.25 |
+0.25 |
30,756 |
127,795 |
+630 |
Total Volume and Open Interest |
30,756 |
128,762 |
+630 |
Brazilian Real(CME) |
May14 |
140428 |
445.20 |
449.40 |
445.00 |
449.20 |
+3.95 |
95 |
1,276 |
+52 |
Jun14 |
140428 |
441.80 |
445.30 |
441.25 |
445.30 |
+3.80 |
1,036 |
13,266 |
+257 |
Jul14 |
140428 |
441.80 |
441.80 |
438.10 |
441.80 |
+3.70 |
2 |
202 |
+2 |
Aug14 |
140428 |
437.95 |
437.95 |
434.30 |
437.95 |
+3.65 |
|
|
|
Total Volume and Open Interest |
1,134 |
21,265 |
+311 |
30-Year T-Bonds(CBOT) |
Jun14 |
140428 |
134~280 |
134~300 |
134~060 |
134~230 |
-0~070 |
312,624 |
737,157 |
+7,556 |
Sep14 |
140428 |
134~030 |
134~060 |
133~150 |
133~300 |
-0~080 |
463 |
1,317 |
+298 |
Dec14 |
140428 |
133~240 |
134~000 |
133~240 |
133~240 |
-0~080 |
|
|
|
Total Volume and Open Interest |
313,087 |
738,474 |
+7,854 |
10-Year T-Notes(CBOT) |
Jun14 |
140428 |
124~020 |
124~065 |
123~240 |
124~030 |
+0~010 |
1,400,257 |
2,513,974 |
+7,722 |
Sep14 |
140428 |
123~035 |
123~090 |
123~000 |
123~065 |
+0~015 |
3,363 |
10,445 |
+1,509 |
Dec14 |
140428 |
123~060 |
123~060 |
123~045 |
123~060 |
+0~015 |
|
|
|
Total Volume and Open Interest |
1,403,620 |
2,524,419 |
+9,231 |
5-Year T-Notes(CBOT) |
Jun14 |
140428 |
119~060 |
119~092 |
119~006 |
119~072 |
+0~014 |
710,190 |
2,023,869 |
-5,186 |
Sep14 |
140428 |
118~140 |
118~140 |
118~110 |
118~122 |
+0~012 |
4,067 |
9,452 |
+2,934 |
Dec14 |
140428 |
118~122 |
118~122 |
118~110 |
118~122 |
+0~012 |
|
|
|
Total Volume and Open Interest |
714,257 |
2,033,321 |
-2,252 |
2 Year T-Notes(CBOT) |
Jun14 |
140428 |
109~292 |
109~294 |
109~282 |
109~292 |
unch |
196,117 |
1,095,691 |
+5,073 |
Sep14 |
140428 |
109~190 |
109~192 |
109~186 |
109~192 |
unch |
3,048 |
7,230 |
+1,840 |
Dec14 |
140428 |
109~192 |
109~192 |
109~192 |
109~192 |
unch |
|
|
|
Total Volume and Open Interest |
199,165 |
1,102,921 |
+6,913 |
Eurodollars(CME) |
Jun14 |
140428 |
99.770 |
99.775 |
99.765 |
99.770 |
unch |
42,844 |
759,427 |
-1,879 |
Sep14 |
140428 |
99.750 |
99.755 |
99.750 |
99.755 |
unch |
55,139 |
705,711 |
-1,865 |
Dec14 |
140428 |
99.715 |
99.720 |
99.710 |
99.715 |
unch |
76,081 |
881,941 |
+3,632 |
Mar15 |
140428 |
99.620 |
99.625 |
99.610 |
99.620 |
unch |
116,633 |
1,058,390 |
+1,484 |
Jun15 |
140428 |
99.440 |
99.450 |
99.425 |
99.440 |
unch |
144,926 |
1,028,598 |
+5,824 |
Sep15 |
140428 |
99.205 |
99.225 |
99.190 |
99.210 |
+0.005 |
143,973 |
983,154 |
+2,745 |
Dec15 |
140428 |
98.920 |
98.950 |
98.900 |
98.930 |
+0.010 |
155,375 |
1,235,671 |
-1,792 |
Mar16 |
140428 |
98.620 |
98.650 |
98.595 |
98.630 |
+0.015 |
133,277 |
893,889 |
+3,169 |
Jun16 |
140428 |
98.310 |
98.345 |
98.285 |
98.325 |
+0.015 |
137,996 |
792,047 |
+4,140 |
Sep16 |
140428 |
98.015 |
98.055 |
97.990 |
98.035 |
+0.015 |
116,921 |
473,796 |
+4,502 |
Dec16 |
140428 |
97.750 |
97.780 |
97.710 |
97.760 |
+0.010 |
142,037 |
662,522 |
+5,771 |
Mar17 |
140428 |
97.530 |
97.545 |
97.475 |
97.525 |
+0.005 |
92,160 |
444,195 |
-956 |
Jun17 |
140428 |
97.300 |
97.325 |
97.255 |
97.305 |
+0.005 |
53,202 |
244,566 |
-2,464 |
Sep17 |
140428 |
97.105 |
97.130 |
97.060 |
97.110 |
unch |
46,653 |
174,962 |
-1,143 |
Dec17 |
140428 |
96.920 |
96.945 |
96.875 |
96.925 |
unch |
41,803 |
217,106 |
-425 |
Mar18 |
140428 |
96.765 |
96.790 |
96.715 |
96.765 |
-0.005 |
40,399 |
134,366 |
-7,077 |
Jun18 |
140428 |
96.620 |
96.635 |
96.570 |
96.615 |
-0.010 |
16,515 |
129,666 |
+805 |
Sep18 |
140428 |
96.485 |
96.505 |
96.445 |
96.490 |
-0.010 |
15,809 |
50,021 |
-1,904 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140428 |
147~15 |
147~21 |
146~08 |
147~05 |
-0~16 |
69,114 |
491,225 |
+473 |
Sep14 |
140428 |
145~28 |
146~12 |
145~28 |
145~28 |
-0~16 |
0 |
1 |
+0 |
Dec14 |
140428 |
145~28 |
146~12 |
145~28 |
145~28 |
-0~16 |
|
|
|
Total Volume and Open Interest |
69,114 |
491,226 |
+473 |
30 Day Federal Funds(CBOT) |
Apr14 |
140428 |
99.910 |
99.912 |
99.908 |
99.912 |
unch |
4,507 |
43,796 |
+4,166 |
May14 |
140428 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
594 |
23,562 |
+307 |
Jun14 |
140428 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
4,109 |
21,974 |
-1,082 |
Jul14 |
140428 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
893 |
24,693 |
+90 |
Aug14 |
140428 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
561 |
17,484 |
+123 |
Sep14 |
140428 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
1,796 |
18,555 |
+764 |
Total Volume and Open Interest |
29,458 |
351,569 |
+6,017 |
3-Mth Euro-Yen(CME) |
Jun14 |
140428 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140428 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140428 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140428 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140428 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140428 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140428 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140428 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140428 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140428 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140428 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140428 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140428 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140428 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140428 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140428 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140428 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140428 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140428 |
144.89 |
144.99 |
144.87 |
144.98 |
+0.10 |
1,069 |
18,368 |
+84 |
Sep14 |
140428 |
144.49 |
144.49 |
144.49 |
144.49 |
+0.10 |
2 |
6 |
+2 |
Dec14 |
140428 |
143.92 |
143.92 |
143.92 |
143.92 |
+0.10 |
|
|
|
Total Volume and Open Interest |
1,071 |
18,374 |
+86 |
Euro-Bund(EUREX) |
Jun14 |
140428 |
144.29 |
144.43 |
144.10 |
144.27 |
-0.20 |
710,710 |
1,101,404 |
+67 |
Sep14 |
140428 |
143.19 |
143.19 |
143.05 |
143.10 |
-0.20 |
4,041 |
5,583 |
+3,077 |
Dec14 |
140428 |
140.77 |
140.77 |
140.77 |
140.77 |
-0.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
714,751 |
1,106,989 |
+3,144 |
Euro-Bobl(EUREX) |
Jun14 |
140428 |
125.51 |
125.60 |
125.42 |
125.54 |
-0.07 |
448,296 |
908,155 |
-12,762 |
Sep14 |
140428 |
126.15 |
126.15 |
126.06 |
126.15 |
-0.06 |
0 |
90 |
+0 |
Dec14 |
140428 |
125.54 |
125.54 |
125.54 |
125.54 |
-0.07 |
|
|
|
Total Volume and Open Interest |
448,296 |
908,245 |
-12,762 |
3-Mth Euribor(EUREX) |
Jun14 |
140428 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
0 |
1,619 |
+0 |
Sep14 |
140428 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
19 |
4,400 |
-6 |
Dec14 |
140428 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
250 |
2,531 |
+0 |
Total Volume and Open Interest |
589 |
31,197 |
+174 |
Long Gilt(LIFFE) |
Jun14 |
140428 |
110~15 |
110~18 |
110~07 |
110~12 |
-0~09 |
151,793 |
370,949 |
+2,411 |
Sep14 |
140428 |
109~17 |
109~17 |
109~17 |
109~17 |
-0~09 |
|
|
|
Total Volume and Open Interest |
151,793 |
370,949 |
+2,411 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140428 |
99.47 |
99.47 |
99.46 |
99.46 |
+0.00 |
14,160 |
381,394 |
-3,720 |
Sep14 |
140428 |
99.40 |
99.41 |
99.39 |
99.40 |
unch |
19,431 |
443,123 |
+3,553 |
Dec14 |
140428 |
99.25 |
99.26 |
99.24 |
99.25 |
-0.01 |
48,322 |
373,756 |
+3,969 |
Mar15 |
140428 |
99.06 |
99.07 |
99.05 |
99.07 |
0.00 |
78,827 |
321,753 |
-9,699 |
Jun15 |
140428 |
98.83 |
98.85 |
98.83 |
98.84 |
-0.01 |
97,768 |
322,873 |
-468 |
Sep15 |
140428 |
98.60 |
98.62 |
98.60 |
98.61 |
-0.01 |
63,179 |
290,620 |
+7,869 |
Total Volume and Open Interest |
541,480 |
3,354,649 |
+17,740 |
3-Mth Euribor(LIFFE) |
Jun14 |
140428 |
99.685 |
99.695 |
99.680 |
99.685 |
unch |
55,236 |
534,605 |
+8,049 |
Sep14 |
140428 |
99.710 |
99.715 |
99.705 |
99.710 |
unch |
62,094 |
417,306 |
-8,634 |
Dec14 |
140428 |
99.710 |
99.715 |
99.700 |
99.710 |
unch |
70,725 |
392,086 |
+5,106 |
Total Volume and Open Interest |
608,976 |
3,620,959 |
+506 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140428 |
97.36 |
97.36 |
97.35 |
97.36 |
unch |
14,724 |
159,535 |
+754 |
Sep14 |
140428 |
97.34 |
97.35 |
97.33 |
97.34 |
unch |
37,448 |
215,983 |
+8,722 |
Dec14 |
140428 |
97.28 |
97.29 |
97.28 |
97.29 |
+0.01 |
50,456 |
188,781 |
+7,101 |
Mar15 |
140428 |
97.19 |
97.21 |
97.19 |
97.21 |
+0.02 |
27,889 |
151,438 |
+7,148 |
Jun15 |
140428 |
97.07 |
97.09 |
97.06 |
97.08 |
+0.02 |
20,673 |
107,460 |
+6,479 |
Sep15 |
140428 |
96.92 |
96.95 |
96.92 |
96.94 |
+0.03 |
8,014 |
72,639 |
+2,430 |
Dec15 |
140428 |
96.80 |
96.82 |
96.79 |
96.81 |
+0.04 |
4,199 |
41,817 |
+1,696 |
Mar16 |
140428 |
96.68 |
96.71 |
96.68 |
96.68 |
+0.03 |
1,938 |
22,997 |
+584 |
Jun16 |
140428 |
96.56 |
96.57 |
96.56 |
96.57 |
+0.05 |
704 |
4,280 |
+526 |
Sep16 |
140428 |
96.44 |
96.46 |
96.44 |
96.46 |
+0.05 |
51 |
1,602 |
-19 |
Total Volume and Open Interest |
166,146 |
966,821 |
+35,410 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140428 |
96.07 |
96.12 |
96.07 |
96.08 |
+0.03 |
101,317 |
604,105 |
+14,026 |
Sep14 |
140428 |
96.08 |
96.08 |
96.08 |
96.08 |
+0.03 |
|
|
|
Total Volume and Open Interest |
101,317 |
604,105 |
+14,026 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140428 |
97.09 |
97.13 |
97.07 |
97.09 |
+0.02 |
250,987 |
696,503 |
+99,856 |
Sep14 |
140428 |
97.09 |
97.09 |
97.09 |
97.09 |
+0.02 |
|
|
|
Total Volume and Open Interest |
250,987 |
696,503 |
+99,856 |
Gold(CMX) |
Apr14 |
140428 |
1305.4 |
1305.4 |
1293.0 |
1298.9 |
-1.8 |
522 |
320 |
-349 |
Jun14 |
140428 |
1303.2 |
1306.6 |
1292.1 |
1299.0 |
-1.8 |
189,289 |
225,073 |
+1,483 |
Aug14 |
140428 |
1303.9 |
1306.0 |
1292.6 |
1299.1 |
-1.8 |
4,835 |
46,633 |
+1,764 |
Oct14 |
140428 |
1306.0 |
1306.0 |
1293.3 |
1299.2 |
-1.8 |
759 |
9,878 |
+113 |
Dec14 |
140428 |
1305.0 |
1306.4 |
1292.7 |
1299.3 |
-1.9 |
896 |
27,446 |
-121 |
Feb15 |
140428 |
1299.5 |
1299.5 |
1299.5 |
1299.5 |
-2.0 |
80 |
4,444 |
-20 |
Apr15 |
140428 |
1299.7 |
1299.7 |
1299.6 |
1299.7 |
-2.0 |
168 |
8,108 |
+90 |
Jun15 |
140428 |
1300.0 |
1300.0 |
1300.0 |
1300.0 |
-2.1 |
69 |
10,101 |
-67 |
Aug15 |
140428 |
1300.5 |
1300.5 |
1300.5 |
1300.5 |
-2.2 |
276 |
7,399 |
+205 |
Oct15 |
140428 |
1301.3 |
1301.3 |
1301.3 |
1301.3 |
-2.3 |
0 |
459 |
+0 |
Dec15 |
140428 |
1305.6 |
1305.6 |
1297.3 |
1302.4 |
-2.5 |
189 |
10,660 |
-45 |
Feb16 |
140428 |
1303.9 |
1303.9 |
1303.9 |
1303.9 |
-2.6 |
75 |
480 |
-20 |
Total Volume and Open Interest |
198,137 |
378,176 |
+2,862 |
Silver(CMX) |
May14 |
140428 |
1973.0 |
1975.5 |
1947.0 |
1958.8 |
-10.3 |
91,746 |
34,653 |
-8,705 |
Jul14 |
140428 |
1977.0 |
1978.0 |
1951.0 |
1961.9 |
-9.9 |
38,542 |
73,651 |
+5,175 |
Sep14 |
140428 |
1979.0 |
1979.0 |
1955.0 |
1964.9 |
-9.7 |
1,931 |
9,699 |
+745 |
Dec14 |
140428 |
1979.5 |
1982.0 |
1960.0 |
1968.9 |
-9.6 |
1,393 |
16,118 |
+475 |
Mar15 |
140428 |
1972.1 |
1972.1 |
1972.1 |
1972.1 |
-9.6 |
8 |
2,732 |
+3 |
May15 |
140428 |
1973.0 |
1975.0 |
1973.0 |
1974.3 |
-9.6 |
18 |
1,378 |
+9 |
Jul15 |
140428 |
1976.7 |
1976.7 |
1976.7 |
1976.7 |
-9.6 |
7 |
2,959 |
+0 |
Total Volume and Open Interest |
135,155 |
154,112 |
-2,247 |
Platinum(NYMEX) |
Jul14 |
140428 |
1422.0 |
1432.0 |
1414.3 |
1419.7 |
-4.6 |
13,371 |
60,540 |
-381 |
Oct14 |
140428 |
1432.7 |
1432.7 |
1416.5 |
1421.2 |
-4.5 |
106 |
2,234 |
+56 |
Jan15 |
140428 |
1423.1 |
1423.1 |
1423.1 |
1423.1 |
-4.5 |
1 |
65 |
+1 |
Apr15 |
140428 |
1423.1 |
1423.1 |
1423.1 |
1423.1 |
-4.5 |
|
|
|
Total Volume and Open Interest |
13,491 |
62,887 |
-330 |
Palladium(NYMEX) |
Jun14 |
140428 |
810.10 |
813.60 |
794.50 |
800.70 |
-10.50 |
7,594 |
37,687 |
-1,023 |
Sep14 |
140428 |
809.75 |
812.65 |
797.00 |
801.60 |
-10.40 |
759 |
4,161 |
+353 |
Dec14 |
140428 |
812.30 |
813.00 |
802.00 |
802.00 |
-10.40 |
17 |
232 |
+12 |
Total Volume and Open Interest |
8,370 |
42,082 |
-658 |
Copper(CMX) |
May14 |
140428 |
312.45 |
313.90 |
309.60 |
311.00 |
-1.45 |
51,582 |
23,460 |
-9,451 |
Jul14 |
140428 |
309.20 |
310.45 |
308.20 |
309.30 |
unch |
32,656 |
86,186 |
+3,973 |
Sep14 |
140428 |
308.45 |
309.90 |
307.50 |
308.65 |
+0.05 |
3,057 |
21,923 |
+255 |
Dec14 |
140428 |
308.50 |
309.10 |
306.95 |
308.10 |
+0.05 |
575 |
6,567 |
+54 |
Mar15 |
140428 |
308.00 |
308.50 |
307.30 |
307.95 |
+0.05 |
89 |
1,004 |
+21 |
Total Volume and Open Interest |
89,436 |
144,540 |
-5,573 |
DJIA Index(CBOT) |
Jun14 |
140428 |
16325 |
16425 |
16250 |
16397 |
+73 |
39 |
5,447 |
+9 |
Sep14 |
140428 |
16325 |
16325 |
16248 |
16325 |
+77 |
0 |
2 |
+0 |
Dec14 |
140428 |
16255 |
16255 |
16173 |
16255 |
+82 |
|
|
|
Mar15 |
140428 |
16176 |
16176 |
16094 |
16176 |
+82 |
|
|
|
Total Volume and Open Interest |
39 |
5,449 |
+9 |
E-mini DJIA Index(CBOT) |
Jun14 |
140428 |
16330 |
16436 |
16242 |
16397 |
+73 |
157,844 |
124,660 |
+2,315 |
Sep14 |
140428 |
16338 |
16351 |
16242 |
16325 |
+77 |
1 |
126 |
+0 |
Dec14 |
140428 |
16250 |
16255 |
16150 |
16255 |
+82 |
0 |
14 |
+0 |
Mar15 |
140428 |
16176 |
16176 |
16176 |
16176 |
+82 |
|
|
|
Total Volume and Open Interest |
157,845 |
124,800 |
+2,315 |
S & P 500(CME) |
Jun14 |
140428 |
1860.70 |
1871.30 |
1844.50 |
1866.00 |
+5.90 |
4,494 |
126,371 |
-43 |
Sep14 |
140428 |
1860.50 |
1863.70 |
1837.70 |
1858.60 |
+5.90 |
11 |
1,864 |
+11 |
Dec14 |
140428 |
1851.10 |
1856.20 |
1830.20 |
1851.10 |
+5.90 |
0 |
575 |
+0 |
Mar15 |
140428 |
1843.90 |
1849.00 |
1823.00 |
1843.90 |
+5.90 |
0 |
393 |
+0 |
Total Volume and Open Interest |
4,505 |
129,203 |
-32 |
S & P 500 E-Mini(Globex) |
Jun14 |
140428 |
1861.75 |
1871.75 |
1844.00 |
1866.00 |
+6.00 |
1,577,086 |
2,805,837 |
+16,810 |
Sep14 |
140428 |
1854.00 |
1864.00 |
1836.75 |
1858.50 |
+5.75 |
2,998 |
14,088 |
+1,118 |
Total Volume and Open Interest |
1,580,098 |
2,822,272 |
+17,929 |
NASDAQ 100(CME) |
Jun14 |
140428 |
3530.00 |
3564.00 |
3480.50 |
3540.80 |
+10.30 |
619 |
15,891 |
+175 |
Sep14 |
140428 |
3532.00 |
3550.00 |
3475.00 |
3534.00 |
+10.20 |
|
|
|
Dec14 |
140428 |
3527.80 |
3527.80 |
3517.50 |
3527.80 |
+10.30 |
|
|
|
Total Volume and Open Interest |
619 |
15,891 |
+175 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140428 |
3536.00 |
3562.50 |
3480.50 |
3540.80 |
+10.30 |
393,068 |
346,927 |
+13,708 |
Sep14 |
140428 |
3524.30 |
3556.50 |
3474.50 |
3534.00 |
+10.20 |
29 |
162 |
+6 |
Total Volume and Open Interest |
393,100 |
347,128 |
+13,716 |
S & P Midcap 400(CME) |
Jun14 |
140428 |
1342.30 |
1345.20 |
1342.30 |
1342.30 |
-2.90 |
91 |
1,213 |
+96 |
Sep14 |
140428 |
1340.30 |
1343.20 |
1340.30 |
1340.30 |
-2.90 |
|
|
|
Dec14 |
140428 |
1337.20 |
1340.10 |
1337.20 |
1337.20 |
-2.90 |
|
|
|
Total Volume and Open Interest |
91 |
1,213 |
+96 |
Volatility Index(CBOE) |
Apr14 |
140415 |
16.20 |
17.27 |
15.60 |
15.65 |
-0.55 |
121,190 |
83,291 |
-11,814 |
May14 |
140428 |
15.60 |
15.85 |
15.15 |
15.20 |
-0.40 |
74,977 |
158,082 |
-4,041 |
Jun14 |
140428 |
16.20 |
16.35 |
15.85 |
15.90 |
-0.25 |
39,087 |
74,791 |
+1,075 |
Jul14 |
140428 |
16.69 |
16.80 |
16.35 |
16.40 |
-0.25 |
13,021 |
44,779 |
+686 |
Total Volume and Open Interest |
152,481 |
362,659 |
+234 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140428 |
14330 |
14440 |
14250 |
14415 |
+65 |
16,845 |
61,791 |
+97 |
Sep14 |
140428 |
14490 |
14490 |
14425 |
14490 |
+65 |
0 |
59 |
+0 |
Total Volume and Open Interest |
16,845 |
61,850 |
+97 |
Nikkei 225(SGX) |
Jun14 |
140428 |
14435 |
14435 |
14225 |
14310 |
-145 |
68,757 |
259,817 |
-2,271 |
Sep14 |
140428 |
14315 |
14315 |
14300 |
14300 |
-150 |
0 |
8,647 |
+2 |
Dec14 |
140428 |
14225 |
14225 |
14225 |
14225 |
-145 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
68,865 |
309,139 |
-2,223 |
CAC 40(EURONEXT) |
May14 |
140428 |
4403.0 |
4423.0 |
4370.0 |
4406.0 |
+16.5 |
120,166 |
282,145 |
+10 |
Jun14 |
140428 |
4370.0 |
4388.0 |
4337.0 |
4371.0 |
+16.0 |
1,809 |
28,067 |
-109 |
Jul14 |
140428 |
4366.0 |
4366.0 |
4366.0 |
4366.0 |
+15.5 |
8 |
0 |
+0 |
Total Volume and Open Interest |
121,983 |
310,220 |
-99 |
Hang Seng Index(HKFE) |
Apr14 |
140428 |
22175 |
22216 |
22057 |
22157 |
-18 |
55,009 |
78,801 |
-7,096 |
May14 |
140428 |
21943 |
21994 |
21832 |
21935 |
-15 |
19,868 |
29,780 |
+14,863 |
Jun14 |
140428 |
21758 |
21800 |
21659 |
21760 |
-13 |
477 |
8,923 |
-141 |
Total Volume and Open Interest |
75,423 |
120,360 |
+7,633 |
DAX(EUREX) |
Jun14 |
140428 |
9431.0 |
9513.5 |
9388.0 |
9452.5 |
+32.5 |
123,559 |
124,490 |
-732 |
Sep14 |
140428 |
9440.0 |
9521.0 |
9397.5 |
9461.5 |
+32.5 |
403 |
1,897 |
+138 |
Dec14 |
140428 |
9472.5 |
9513.5 |
9449.5 |
9471.0 |
+33.0 |
11 |
317 |
+9 |
Total Volume and Open Interest |
123,973 |
126,704 |
-585 |
FT-SE 100(EURONEXT) |
Jun14 |
140428 |
6641.00 |
6678.00 |
6622.00 |
6653.50 |
+16.00 |
103,350 |
549,683 |
+1,674 |
Sep14 |
140428 |
6616.00 |
6616.00 |
6580.50 |
6605.00 |
+16.50 |
2 |
449 |
+0 |
Dec14 |
140428 |
6578.50 |
6578.50 |
6578.50 |
6578.50 |
+16.50 |
0 |
145 |
+0 |
Total Volume and Open Interest |
103,352 |
550,277 |
+1,674 |
SPI 200(SFE) |
Jun14 |
140428 |
5530.0 |
5540.0 |
5495.0 |
5533.0 |
+10.0 |
23,723 |
224,693 |
-1,645 |
Sep14 |
140428 |
5489.0 |
5489.0 |
5489.0 |
5489.0 |
+9.0 |
42 |
2,642 |
+27 |
Dec14 |
140428 |
5489.0 |
5489.0 |
5489.0 |
5489.0 |
+9.0 |
28 |
2,236 |
+28 |
Total Volume and Open Interest |
24,001 |
231,231 |
-1,446 |
FTSE MIB(ISE) |
Jun14 |
140428 |
21180.00 |
21390.00 |
21140.00 |
21271.00 |
+127.00 |
30,646 |
58,285 |
-153 |
Sep14 |
140428 |
21120.00 |
21310.00 |
21095.00 |
21206.00 |
+127.00 |
29 |
440 |
-1 |
Dec14 |
140428 |
21086.00 |
21086.00 |
21086.00 |
21086.00 |
+124.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
30,675 |
58,726 |
-154 |
KOSPI 200(KFE) |
Jun14 |
140428 |
257.50 |
258.55 |
256.25 |
257.60 |
unch |
118,630 |
111,943 |
+982 |
Sep14 |
140428 |
258.65 |
259.90 |
257.75 |
259.35 |
+0.30 |
41 |
2,639 |
-7 |
Dec14 |
140428 |
260.85 |
260.85 |
260.85 |
260.85 |
-0.05 |
0 |
516 |
+0 |
Total Volume and Open Interest |
118,671 |
115,497 |
+975 |
GSCI(CME) |
May14 |
140428 |
654.25 |
659.00 |
654.00 |
654.25 |
-3.25 |
58 |
9,304 |
+5 |
Jun14 |
140428 |
651.50 |
656.00 |
651.25 |
651.50 |
-3.50 |
1 |
55 |
-1 |
Jul14 |
140428 |
645.00 |
649.00 |
644.25 |
645.00 |
-3.50 |
|
|
|
Total Volume and Open Interest |
59 |
9,359 |
+4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|