|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 01, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140501 |
1528.00 |
1573.00 |
1472.50 |
1473.50 |
-57.25 |
41,472 |
16,868 |
-15,417 |
Jul14 |
140501 |
1510.50 |
1512.00 |
1460.00 |
1461.00 |
-51.75 |
103,571 |
313,722 |
+11,290 |
Aug14 |
140501 |
1439.00 |
1440.75 |
1398.50 |
1399.75 |
-41.00 |
4,385 |
22,185 |
+127 |
Sep14 |
140501 |
1308.75 |
1310.25 |
1279.50 |
1281.25 |
-29.00 |
2,048 |
12,700 |
+414 |
Nov14 |
140501 |
1245.25 |
1246.75 |
1223.25 |
1225.50 |
-21.25 |
26,112 |
193,644 |
+293 |
Jan15 |
140501 |
1250.25 |
1252.00 |
1229.25 |
1231.00 |
-21.00 |
2,943 |
20,267 |
-15 |
Mar15 |
140501 |
1254.75 |
1255.75 |
1233.00 |
1235.00 |
-20.75 |
2,056 |
8,239 |
+261 |
May15 |
140501 |
1253.00 |
1257.25 |
1234.50 |
1238.25 |
-19.00 |
541 |
5,163 |
+80 |
Jul15 |
140501 |
1257.00 |
1260.50 |
1237.75 |
1241.25 |
-19.25 |
334 |
7,028 |
-64 |
Aug15 |
140501 |
1225.25 |
1244.00 |
1225.25 |
1225.25 |
-18.75 |
2 |
24 |
+2 |
Sep15 |
140501 |
1202.00 |
1220.75 |
1202.00 |
1202.00 |
-18.75 |
0 |
14 |
+0 |
Nov15 |
140501 |
1212.75 |
1215.25 |
1193.00 |
1196.25 |
-19.00 |
905 |
11,054 |
+654 |
Jan16 |
140501 |
1196.75 |
1215.75 |
1196.75 |
1196.75 |
-19.00 |
0 |
29 |
+0 |
Mar16 |
140501 |
1192.75 |
1211.75 |
1192.75 |
1192.75 |
-19.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
184,545 |
611,142 |
-2,323 |
Soybean Meal(CBOT) |
May14 |
140501 |
503.50 |
503.50 |
485.80 |
486.70 |
-17.20 |
20,453 |
10,595 |
-4,994 |
Jul14 |
140501 |
492.60 |
499.30 |
475.90 |
476.70 |
-17.00 |
45,490 |
169,405 |
+2,478 |
Aug14 |
140501 |
463.40 |
464.90 |
450.00 |
451.00 |
-13.50 |
3,821 |
21,837 |
+202 |
Sep14 |
140501 |
431.10 |
432.50 |
421.70 |
423.10 |
-8.70 |
1,401 |
9,491 |
+88 |
Oct14 |
140501 |
398.20 |
399.50 |
391.40 |
393.00 |
-5.70 |
1,129 |
11,175 |
+92 |
Dec14 |
140501 |
394.80 |
396.80 |
388.40 |
390.00 |
-5.90 |
9,279 |
65,064 |
+873 |
Jan15 |
140501 |
395.00 |
395.50 |
388.60 |
389.50 |
-5.80 |
1,135 |
7,167 |
+537 |
Mar15 |
140501 |
395.40 |
395.90 |
389.20 |
390.30 |
-5.40 |
416 |
7,452 |
+77 |
May15 |
140501 |
395.20 |
395.30 |
389.60 |
390.40 |
-4.80 |
502 |
4,713 |
+112 |
Jul15 |
140501 |
395.40 |
395.40 |
389.80 |
390.70 |
-4.70 |
429 |
4,012 |
+128 |
Total Volume and Open Interest |
84,094 |
312,643 |
-391 |
Soybean Oil(CBOT) |
May14 |
140501 |
41.91 |
41.91 |
40.87 |
40.92 |
-0.96 |
15,047 |
8,767 |
-3,024 |
Jul14 |
140501 |
42.11 |
42.16 |
41.10 |
41.16 |
-0.95 |
38,457 |
166,719 |
-217 |
Aug14 |
140501 |
42.09 |
42.14 |
41.08 |
41.12 |
-0.96 |
1,621 |
15,586 |
+187 |
Sep14 |
140501 |
41.85 |
41.90 |
40.88 |
40.91 |
-0.92 |
1,424 |
11,409 |
+62 |
Oct14 |
140501 |
41.23 |
41.42 |
40.46 |
40.51 |
-0.85 |
1,060 |
12,063 |
+164 |
Dec14 |
140501 |
41.40 |
41.52 |
40.50 |
40.56 |
-0.83 |
8,083 |
75,741 |
+2,222 |
Jan15 |
140501 |
41.46 |
41.52 |
40.58 |
40.65 |
-0.80 |
925 |
7,152 |
+93 |
Mar15 |
140501 |
41.60 |
41.66 |
40.79 |
40.83 |
-0.77 |
145 |
4,209 |
+30 |
May15 |
140501 |
41.48 |
41.73 |
40.95 |
40.98 |
-0.75 |
209 |
2,622 |
+87 |
Jul15 |
140501 |
41.97 |
41.97 |
41.11 |
41.15 |
-0.69 |
67 |
1,494 |
+22 |
Total Volume and Open Interest |
67,039 |
307,220 |
-375 |
Canola(WCE) |
May14 |
140501 |
483.8 |
485.0 |
479.1 |
479.1 |
-5.2 |
4,598 |
2,764 |
-2,049 |
Jul14 |
140501 |
477.4 |
477.4 |
469.1 |
469.2 |
-8.2 |
9,966 |
97,007 |
-828 |
Nov14 |
140501 |
485.0 |
485.0 |
476.0 |
476.2 |
-9.1 |
9,245 |
70,252 |
-723 |
Jan15 |
140501 |
490.2 |
490.2 |
481.6 |
481.8 |
-9.8 |
438 |
16,164 |
+44 |
Mar15 |
140501 |
495.0 |
495.0 |
486.4 |
486.6 |
-10.0 |
132 |
5,212 |
+57 |
Total Volume and Open Interest |
24,379 |
195,945 |
-3,499 |
Corn(CBOT) |
May14 |
140501 |
513.25 |
515.75 |
501.00 |
503.25 |
-10.75 |
87,219 |
35,010 |
-23,783 |
Jul14 |
140501 |
518.00 |
521.00 |
504.50 |
507.00 |
-12.00 |
158,522 |
627,376 |
+14,072 |
Sep14 |
140501 |
513.00 |
515.50 |
500.00 |
502.50 |
-10.75 |
32,439 |
188,691 |
+1,993 |
Dec14 |
140501 |
509.00 |
511.75 |
497.00 |
499.50 |
-9.75 |
50,281 |
381,701 |
+612 |
Mar15 |
140501 |
515.75 |
518.75 |
505.00 |
507.50 |
-9.00 |
4,677 |
57,703 |
+343 |
May15 |
140501 |
522.00 |
524.00 |
511.50 |
513.75 |
-8.75 |
1,204 |
11,687 |
+218 |
Jul15 |
140501 |
526.25 |
527.50 |
516.50 |
519.00 |
-8.00 |
2,444 |
17,648 |
+456 |
Sep15 |
140501 |
498.00 |
506.00 |
495.00 |
498.00 |
-8.00 |
86 |
1,559 |
+50 |
Dec15 |
140501 |
501.00 |
503.25 |
491.25 |
494.50 |
-8.50 |
1,802 |
39,602 |
+361 |
Mar16 |
140501 |
501.00 |
511.25 |
501.00 |
502.50 |
-8.75 |
14 |
620 |
+5 |
Total Volume and Open Interest |
338,774 |
1,364,293 |
-5,626 |
Wheat(CBOT) |
May14 |
140501 |
713.25 |
715.75 |
695.25 |
698.75 |
-14.25 |
18,851 |
6,501 |
-5,425 |
Jul14 |
140501 |
723.00 |
724.50 |
701.25 |
707.25 |
-14.25 |
54,269 |
224,364 |
+1,182 |
Sep14 |
140501 |
730.25 |
732.50 |
710.00 |
716.00 |
-13.75 |
7,965 |
47,743 |
+91 |
Dec14 |
140501 |
745.00 |
745.25 |
723.00 |
729.75 |
-13.00 |
8,818 |
52,181 |
-335 |
Mar15 |
140501 |
754.75 |
756.50 |
734.75 |
741.75 |
-12.50 |
384 |
15,461 |
+118 |
May15 |
140501 |
761.00 |
761.00 |
745.75 |
747.25 |
-12.00 |
79 |
1,574 |
-14 |
Total Volume and Open Interest |
90,979 |
356,546 |
-4,126 |
Wheat(KCBT) |
May14 |
140501 |
809.00 |
811.50 |
798.00 |
806.25 |
-3.50 |
5,051 |
1,951 |
-2,103 |
Jul14 |
140501 |
813.00 |
817.00 |
798.50 |
804.00 |
-8.50 |
17,302 |
88,987 |
+1,948 |
Sep14 |
140501 |
815.00 |
819.00 |
801.00 |
807.25 |
-7.25 |
1,998 |
18,596 |
+547 |
Dec14 |
140501 |
822.50 |
825.50 |
808.25 |
815.25 |
-6.50 |
3,298 |
29,189 |
+1,180 |
Mar15 |
140501 |
821.00 |
823.50 |
809.75 |
817.25 |
-5.75 |
142 |
2,485 |
+47 |
May15 |
140501 |
801.75 |
814.25 |
801.75 |
810.00 |
-4.25 |
29 |
325 |
+13 |
Total Volume and Open Interest |
27,939 |
143,239 |
+1,699 |
Wheat(MGE) |
May14 |
140501 |
755.00 |
755.00 |
737.00 |
748.75 |
-8.25 |
4,696 |
1,161 |
-2,643 |
Jul14 |
140501 |
769.00 |
772.25 |
750.75 |
761.25 |
-7.50 |
7,997 |
35,513 |
+1,216 |
Sep14 |
140501 |
775.25 |
780.00 |
760.50 |
772.00 |
-4.25 |
1,299 |
14,215 |
+387 |
Dec14 |
140501 |
788.50 |
790.50 |
771.50 |
782.00 |
-5.50 |
1,433 |
14,436 |
+429 |
Mar15 |
140501 |
795.00 |
796.75 |
780.00 |
789.75 |
-5.00 |
189 |
4,383 |
+61 |
Total Volume and Open Interest |
15,713 |
70,335 |
-518 |
Oats(CBOT) |
May14 |
140501 |
418.50 |
423.50 |
416.00 |
418.00 |
-0.50 |
246 |
328 |
-187 |
Jul14 |
140501 |
360.50 |
360.50 |
350.75 |
353.00 |
-7.50 |
379 |
4,661 |
+142 |
Sep14 |
140501 |
340.00 |
343.25 |
340.00 |
340.00 |
-3.25 |
24 |
146 |
+13 |
Dec14 |
140501 |
337.25 |
337.25 |
331.00 |
333.00 |
-4.25 |
30 |
2,054 |
-4 |
Total Volume and Open Interest |
694 |
7,345 |
-29 |
Rough Rice(CBOT) |
May14 |
140501 |
15.61 |
15.74 |
15.59 |
15.65 |
+0.03 |
406 |
276 |
-316 |
Jul14 |
140501 |
15.56 |
15.56 |
15.48 |
15.52 |
-0.04 |
591 |
5,605 |
+162 |
Sep14 |
140501 |
14.57 |
14.59 |
14.54 |
14.54 |
-0.03 |
120 |
1,592 |
+76 |
Nov14 |
140501 |
14.68 |
14.68 |
14.65 |
14.65 |
-0.04 |
15 |
527 |
+10 |
Total Volume and Open Interest |
1,132 |
8,001 |
-68 |
Live Cattle(CME) |
Jun14 |
140501 |
137.150 |
139.500 |
137.050 |
139.250 |
+2.050 |
21,402 |
173,780 |
+116 |
Aug14 |
140501 |
136.050 |
138.700 |
135.950 |
138.575 |
+2.500 |
10,792 |
82,435 |
+1,901 |
Oct14 |
140501 |
140.100 |
142.600 |
140.035 |
142.550 |
+2.150 |
6,257 |
47,018 |
+89 |
Dec14 |
140501 |
141.880 |
144.435 |
141.685 |
144.350 |
+2.365 |
3,547 |
24,765 |
-437 |
Feb15 |
140501 |
143.285 |
145.450 |
143.250 |
145.435 |
+1.935 |
562 |
10,199 |
+41 |
Apr15 |
140501 |
143.550 |
145.500 |
143.535 |
145.500 |
+1.675 |
278 |
4,036 |
+56 |
Total Volume and Open Interest |
45,556 |
344,352 |
-266 |
Feeder Cattle(CME) |
May14 |
140501 |
181.300 |
184.000 |
181.050 |
183.950 |
+2.750 |
1,992 |
8,202 |
-503 |
Aug14 |
140501 |
187.250 |
190.485 |
187.250 |
190.485 |
+3.000 |
3,759 |
23,690 |
+679 |
Sep14 |
140501 |
187.785 |
190.985 |
187.785 |
190.985 |
+3.000 |
460 |
3,529 |
+82 |
Oct14 |
140501 |
188.000 |
190.985 |
188.000 |
190.985 |
+3.000 |
562 |
3,674 |
+22 |
Nov14 |
140501 |
187.630 |
190.750 |
187.600 |
190.750 |
+3.000 |
94 |
2,131 |
-2 |
Jan15 |
140501 |
184.750 |
187.400 |
184.750 |
187.250 |
+2.850 |
35 |
728 |
+20 |
Mar15 |
140501 |
183.500 |
186.000 |
183.500 |
184.850 |
+1.770 |
11 |
207 |
+9 |
Total Volume and Open Interest |
6,914 |
42,186 |
+308 |
Lean Hogs(CME) |
May14 |
140501 |
117.635 |
118.000 |
116.850 |
117.385 |
-0.295 |
568 |
2,854 |
-35 |
Jun14 |
140501 |
123.000 |
123.850 |
122.035 |
122.800 |
-0.335 |
14,189 |
99,408 |
-109 |
Jul14 |
140501 |
122.500 |
123.230 |
121.700 |
122.700 |
+0.300 |
3,047 |
28,047 |
-33 |
Aug14 |
140501 |
121.885 |
123.800 |
121.850 |
122.900 |
+0.950 |
4,588 |
44,263 |
+109 |
Oct14 |
140501 |
103.100 |
104.100 |
102.700 |
103.950 |
+1.050 |
1,991 |
40,638 |
-138 |
Dec14 |
140501 |
92.600 |
93.450 |
92.250 |
93.400 |
+0.900 |
1,110 |
29,396 |
+256 |
Feb15 |
140501 |
88.050 |
88.800 |
87.850 |
88.800 |
+0.800 |
453 |
10,329 |
+56 |
Apr15 |
140501 |
87.730 |
88.450 |
87.730 |
87.750 |
+0.150 |
124 |
6,234 |
+21 |
Total Volume and Open Interest |
26,154 |
262,872 |
+143 |
Class III Milk(CME) |
Apr14 |
140430 |
24.31 |
24.31 |
24.31 |
24.31 |
+0.01 |
42 |
5,018 |
-68 |
May14 |
140501 |
22.70 |
23.03 |
22.60 |
22.85 |
+0.30 |
240 |
5,060 |
-29 |
Jun14 |
140501 |
21.38 |
21.89 |
21.33 |
21.82 |
+0.60 |
188 |
4,468 |
+45 |
Jul14 |
140501 |
20.55 |
21.04 |
20.49 |
20.79 |
+0.36 |
64 |
3,045 |
-6 |
Aug14 |
140501 |
20.00 |
20.30 |
19.91 |
20.16 |
+0.19 |
28 |
2,491 |
+4 |
Total Volume and Open Interest |
685 |
30,231 |
+99 |
Cocoa(ICE) |
May14 |
140501 |
2913 |
2916 |
2902 |
2916 |
-58 |
0 |
744 |
-30 |
Jul14 |
140501 |
2966 |
2967 |
2910 |
2922 |
-58 |
5,623 |
104,113 |
-657 |
Sep14 |
140501 |
2972 |
2975 |
2922 |
2934 |
-55 |
1,993 |
36,318 |
+442 |
Dec14 |
140501 |
2984 |
2984 |
2933 |
2945 |
-53 |
327 |
33,988 |
+21 |
Mar15 |
140501 |
2988 |
2991 |
2941 |
2952 |
-53 |
189 |
19,649 |
-89 |
May15 |
140501 |
2964 |
2964 |
2950 |
2950 |
-51 |
52 |
3,601 |
+12 |
Jul15 |
140501 |
2945 |
2945 |
2945 |
2945 |
-48 |
1 |
2,431 |
-1 |
Total Volume and Open Interest |
8,185 |
201,758 |
-302 |
Coffee "C"(ICE) |
May14 |
140501 |
203.95 |
203.95 |
201.45 |
201.45 |
-1.60 |
55 |
206 |
-30 |
Jul14 |
140501 |
205.65 |
208.00 |
203.00 |
204.15 |
-1.70 |
18,007 |
84,567 |
+1,243 |
Sep14 |
140501 |
207.25 |
210.00 |
205.00 |
206.25 |
-1.50 |
3,518 |
27,317 |
+255 |
Dec14 |
140501 |
209.90 |
212.45 |
207.80 |
208.70 |
-1.40 |
1,529 |
20,861 |
+293 |
Mar15 |
140501 |
210.00 |
213.25 |
210.00 |
210.95 |
-1.05 |
323 |
12,329 |
+76 |
May15 |
140501 |
211.00 |
211.65 |
211.00 |
211.50 |
-0.90 |
121 |
3,677 |
+40 |
Total Volume and Open Interest |
23,877 |
157,392 |
+1,965 |
Orange Juice(ICE) |
May14 |
140501 |
153.85 |
154.50 |
152.40 |
152.40 |
-2.20 |
514 |
2,202 |
-440 |
Jul14 |
140501 |
160.60 |
160.60 |
157.00 |
157.20 |
-3.40 |
1,539 |
15,550 |
+121 |
Sep14 |
140501 |
161.40 |
161.85 |
158.50 |
158.75 |
-3.05 |
158 |
1,329 |
+118 |
Nov14 |
140501 |
161.80 |
162.00 |
160.00 |
161.10 |
-0.60 |
21 |
593 |
+8 |
Jan15 |
140501 |
161.00 |
161.95 |
161.00 |
161.60 |
+0.50 |
7 |
230 |
-3 |
Mar15 |
140501 |
161.15 |
161.15 |
161.15 |
161.15 |
+0.50 |
|
|
|
Total Volume and Open Interest |
2,239 |
19,904 |
-196 |
Sugar #11(ICE) |
Jul14 |
140501 |
17.76 |
17.85 |
17.64 |
17.80 |
+0.08 |
48,518 |
431,957 |
-102 |
Oct14 |
140501 |
18.30 |
18.47 |
18.26 |
18.43 |
+0.08 |
15,148 |
153,737 |
-379 |
Mar15 |
140501 |
19.17 |
19.26 |
19.09 |
19.21 |
+0.09 |
7,208 |
102,149 |
+552 |
May15 |
140501 |
19.11 |
19.18 |
19.07 |
19.15 |
+0.10 |
1,547 |
23,920 |
+88 |
Jul15 |
140501 |
18.98 |
19.09 |
18.90 |
19.05 |
+0.09 |
866 |
22,301 |
+184 |
Oct15 |
140501 |
19.22 |
19.22 |
19.16 |
19.17 |
+0.07 |
796 |
17,003 |
-96 |
Mar16 |
140501 |
19.56 |
19.56 |
19.51 |
19.51 |
+0.06 |
394 |
10,222 |
+83 |
May16 |
140501 |
19.31 |
19.31 |
19.31 |
19.31 |
+0.06 |
101 |
1,992 |
+8 |
Total Volume and Open Interest |
86,813 |
789,475 |
-5,175 |
London Cocoa(LCE) |
May14 |
140501 |
1832 |
1833 |
1801 |
1808 |
-27 |
6,063 |
50,004 |
-2,575 |
Jul14 |
140501 |
1844 |
1846 |
1814 |
1822 |
-26 |
6,411 |
79,627 |
+907 |
Sep14 |
140501 |
1848 |
1848 |
1818 |
1825 |
-25 |
3,214 |
39,130 |
+51 |
Dec14 |
140501 |
1842 |
1845 |
1815 |
1822 |
-25 |
2,104 |
49,429 |
-1,837 |
Mar15 |
140501 |
1833 |
1833 |
1808 |
1815 |
-25 |
923 |
49,981 |
+114 |
May15 |
140501 |
1819 |
1822 |
1802 |
1809 |
-24 |
28 |
10,943 |
+1,308 |
Jul15 |
140501 |
1809 |
1815 |
1802 |
1805 |
-21 |
12 |
914 |
+53 |
Total Volume and Open Interest |
18,755 |
280,902 |
-1,979 |
London Sugar(LCE) |
Aug14 |
140501 |
478.00 |
479.30 |
475.00 |
478.40 |
+1.50 |
3,894 |
44,134 |
+446 |
Oct14 |
140501 |
482.00 |
484.60 |
480.00 |
483.50 |
+1.50 |
1,695 |
20,182 |
+389 |
Dec14 |
140501 |
494.00 |
494.70 |
493.40 |
494.10 |
+1.70 |
405 |
7,537 |
+8 |
Mar15 |
140501 |
504.90 |
504.90 |
503.90 |
504.80 |
+1.70 |
191 |
5,918 |
+1 |
May15 |
140501 |
509.50 |
509.50 |
508.50 |
509.30 |
+0.50 |
0 |
2,481 |
+0 |
Total Volume and Open Interest |
6,686 |
82,052 |
+847 |
Cotton(ICE) |
May14 |
140501 |
94.44 |
94.47 |
93.00 |
94.07 |
-0.07 |
48 |
605 |
-25 |
Jul14 |
140501 |
94.18 |
94.53 |
93.75 |
94.20 |
-0.09 |
18,540 |
115,145 |
+6,197 |
Oct14 |
140501 |
83.60 |
84.22 |
83.60 |
84.22 |
+0.39 |
1 |
84 |
+1 |
Dec14 |
140501 |
83.30 |
83.55 |
83.04 |
83.38 |
-0.02 |
6,941 |
57,964 |
+1,562 |
Mar15 |
140501 |
82.78 |
82.78 |
82.47 |
82.71 |
+0.02 |
235 |
4,313 |
+163 |
May15 |
140501 |
82.55 |
82.65 |
82.47 |
82.65 |
-0.02 |
25 |
498 |
+2 |
Total Volume and Open Interest |
25,897 |
180,134 |
+7,996 |
Lumber(CME) |
May14 |
140501 |
335.8 |
338.0 |
334.5 |
337.5 |
+1.6 |
336 |
1,074 |
-157 |
Jul14 |
140501 |
330.6 |
334.3 |
328.4 |
334.1 |
+2.9 |
136 |
3,126 |
+62 |
Sep14 |
140501 |
336.0 |
339.0 |
334.0 |
336.6 |
-0.2 |
31 |
369 |
+27 |
Nov14 |
140501 |
334.8 |
337.0 |
332.0 |
334.8 |
-0.2 |
1 |
87 |
+1 |
Total Volume and Open Interest |
504 |
4,658 |
-67 |
Crude Oil(NYM) |
Jun14 |
140501 |
99.72 |
99.89 |
98.74 |
99.42 |
-0.32 |
218,691 |
341,594 |
+1,212 |
Jul14 |
140501 |
99.09 |
99.16 |
98.10 |
98.75 |
-0.36 |
70,374 |
192,620 |
+2,963 |
Aug14 |
140501 |
98.30 |
98.32 |
97.30 |
97.91 |
-0.37 |
34,476 |
101,218 |
+1,331 |
Sep14 |
140501 |
97.40 |
97.42 |
96.48 |
97.04 |
-0.35 |
23,739 |
107,875 |
+373 |
Oct14 |
140501 |
96.49 |
96.49 |
95.62 |
96.19 |
-0.31 |
9,897 |
63,466 |
+30 |
Nov14 |
140501 |
95.66 |
95.66 |
94.76 |
95.39 |
-0.28 |
7,141 |
45,221 |
+602 |
Dec14 |
140501 |
94.93 |
95.00 |
94.02 |
94.66 |
-0.27 |
41,670 |
214,924 |
-937 |
Jan15 |
140501 |
93.38 |
94.00 |
93.32 |
93.90 |
-0.27 |
3,555 |
49,604 |
-495 |
Feb15 |
140501 |
92.86 |
93.18 |
92.68 |
93.16 |
-0.28 |
2,159 |
28,247 |
-30 |
Mar15 |
140501 |
92.69 |
92.69 |
92.00 |
92.50 |
-0.27 |
5,399 |
46,289 |
+1,395 |
Apr15 |
140501 |
91.38 |
91.85 |
91.32 |
91.85 |
-0.26 |
1,260 |
19,334 |
+115 |
May15 |
140501 |
91.26 |
91.26 |
91.26 |
91.26 |
-0.26 |
1,063 |
18,544 |
-188 |
Jun15 |
140501 |
90.88 |
90.89 |
90.22 |
90.72 |
-0.26 |
8,018 |
65,272 |
+446 |
Jul15 |
140501 |
90.08 |
90.08 |
90.08 |
90.08 |
-0.25 |
735 |
19,663 |
+206 |
Aug15 |
140501 |
89.47 |
89.47 |
89.47 |
89.47 |
-0.25 |
859 |
15,087 |
+265 |
Sep15 |
140501 |
88.96 |
88.96 |
88.96 |
88.96 |
-0.25 |
2,386 |
24,739 |
-205 |
Total Volume and Open Interest |
450,367 |
1,651,521 |
+7,514 |
e-miNY Crude Oil(NYM) |
May14 |
140421 |
104.450 |
104.725 |
103.875 |
104.375 |
+0.075 |
6,396 |
3,023 |
-309 |
Jun14 |
140501 |
99.700 |
99.875 |
98.750 |
99.425 |
-0.325 |
5,830 |
2,501 |
-62 |
Jul14 |
140501 |
99.150 |
99.150 |
98.125 |
98.750 |
-0.350 |
226 |
1,053 |
+45 |
Aug14 |
140501 |
97.450 |
97.925 |
97.450 |
97.900 |
-0.375 |
83 |
1,020 |
+43 |
Sep14 |
140501 |
97.050 |
97.050 |
97.050 |
97.050 |
-0.350 |
56 |
361 |
+26 |
Oct14 |
140501 |
96.200 |
96.200 |
96.200 |
96.200 |
-0.300 |
16 |
320 |
-8 |
Nov14 |
140501 |
95.400 |
95.400 |
95.400 |
95.400 |
-0.275 |
16 |
72 |
+12 |
Dec14 |
140501 |
94.650 |
94.650 |
94.650 |
94.650 |
-0.275 |
7 |
283 |
+2 |
Jan15 |
140501 |
93.900 |
93.900 |
93.900 |
93.900 |
-0.275 |
0 |
1 |
+0 |
Feb15 |
140501 |
93.150 |
93.150 |
93.150 |
93.150 |
-0.300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,234 |
5,690 |
+58 |
Heating Oil(NYM) |
Jun14 |
140501 |
292.94 |
292.99 |
289.30 |
291.40 |
-1.41 |
47,058 |
95,367 |
+5,270 |
Jul14 |
140501 |
292.46 |
292.46 |
288.89 |
291.04 |
-1.33 |
13,999 |
39,030 |
+63 |
Aug14 |
140501 |
292.16 |
292.16 |
288.69 |
290.80 |
-1.30 |
6,621 |
18,564 |
-193 |
Sep14 |
140501 |
291.78 |
291.78 |
288.65 |
290.78 |
-1.23 |
3,500 |
21,882 |
+71 |
Oct14 |
140501 |
290.07 |
291.16 |
288.67 |
290.76 |
-1.16 |
1,533 |
8,980 |
-199 |
Nov14 |
140501 |
290.59 |
291.13 |
288.73 |
290.67 |
-1.09 |
1,004 |
7,507 |
-25 |
Dec14 |
140501 |
290.56 |
290.90 |
288.39 |
290.45 |
-1.04 |
4,521 |
33,251 |
+571 |
Jan15 |
140501 |
289.19 |
290.64 |
288.49 |
290.21 |
-1.00 |
186 |
8,097 |
+107 |
Feb15 |
140501 |
288.50 |
289.89 |
287.61 |
289.46 |
-0.94 |
93 |
3,391 |
+63 |
Mar15 |
140501 |
286.45 |
288.52 |
286.45 |
288.16 |
-0.85 |
362 |
3,954 |
+80 |
Apr15 |
140501 |
285.10 |
286.78 |
284.78 |
286.46 |
-0.80 |
153 |
2,837 |
-28 |
May15 |
140501 |
284.00 |
285.20 |
284.00 |
285.20 |
-0.76 |
153 |
2,059 |
-7 |
Jun15 |
140501 |
282.99 |
284.39 |
282.27 |
284.15 |
-0.66 |
676 |
9,583 |
+353 |
Jul15 |
140501 |
283.40 |
283.40 |
283.40 |
283.40 |
-0.61 |
11 |
440 |
-3 |
Total Volume and Open Interest |
98,155 |
270,015 |
-2,779 |
Gasoline(NYMEX) |
Jun14 |
140501 |
296.47 |
296.52 |
292.12 |
293.88 |
-2.56 |
52,250 |
123,498 |
+4,819 |
Jul14 |
140501 |
292.61 |
292.61 |
289.07 |
290.79 |
-2.05 |
20,353 |
58,587 |
+200 |
Aug14 |
140501 |
288.61 |
288.79 |
285.42 |
287.07 |
-1.72 |
9,806 |
29,616 |
-257 |
Sep14 |
140501 |
284.39 |
284.39 |
281.01 |
282.76 |
-1.48 |
7,264 |
30,892 |
+89 |
Oct14 |
140501 |
267.26 |
267.26 |
264.83 |
266.91 |
-1.00 |
3,703 |
21,166 |
-271 |
Nov14 |
140501 |
260.62 |
262.53 |
260.41 |
262.41 |
-0.86 |
2,588 |
13,096 |
+670 |
Dec14 |
140501 |
260.00 |
260.00 |
257.44 |
259.63 |
-0.70 |
2,587 |
19,452 |
+198 |
Jan15 |
140501 |
256.56 |
258.35 |
256.32 |
258.35 |
-0.62 |
661 |
6,133 |
-384 |
Feb15 |
140501 |
256.84 |
258.32 |
256.84 |
258.32 |
-0.59 |
55 |
2,824 |
+24 |
Mar15 |
140501 |
258.93 |
258.93 |
258.93 |
258.93 |
-0.63 |
12 |
2,429 |
-1 |
Total Volume and Open Interest |
126,205 |
318,603 |
-4,996 |
e-miNY RBOB Gasoline(NYM) |
Jun14 |
140501 |
293.90 |
293.90 |
293.90 |
293.90 |
-2.50 |
|
|
|
Jul14 |
140501 |
290.80 |
290.80 |
290.79 |
290.80 |
-2.00 |
|
|
|
Aug14 |
140501 |
287.10 |
287.10 |
287.07 |
287.10 |
-1.70 |
|
|
|
Sep14 |
140501 |
282.80 |
282.80 |
282.76 |
282.80 |
-1.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun14 |
140501 |
4.797 |
4.823 |
4.707 |
4.719 |
-0.096 |
98,628 |
190,355 |
-3,636 |
Jul14 |
140501 |
4.821 |
4.851 |
4.739 |
4.750 |
-0.093 |
32,892 |
182,707 |
+1,483 |
Aug14 |
140501 |
4.819 |
4.841 |
4.737 |
4.747 |
-0.091 |
12,961 |
60,582 |
+1,489 |
Sep14 |
140501 |
4.801 |
4.817 |
4.714 |
4.724 |
-0.089 |
10,128 |
61,579 |
+823 |
Oct14 |
140501 |
4.801 |
4.818 |
4.718 |
4.729 |
-0.089 |
17,690 |
120,745 |
+336 |
Nov14 |
140501 |
4.841 |
4.841 |
4.759 |
4.766 |
-0.089 |
5,744 |
39,509 |
-237 |
Dec14 |
140501 |
4.940 |
4.951 |
4.860 |
4.869 |
-0.086 |
4,965 |
55,396 |
-77 |
Jan15 |
140501 |
5.002 |
5.013 |
4.930 |
4.939 |
-0.083 |
7,556 |
64,347 |
-726 |
Feb15 |
140501 |
4.956 |
4.959 |
4.886 |
4.896 |
-0.080 |
1,603 |
25,322 |
-76 |
Mar15 |
140501 |
4.860 |
4.860 |
4.773 |
4.784 |
-0.072 |
6,017 |
51,655 |
-216 |
Apr15 |
140501 |
4.219 |
4.244 |
4.204 |
4.221 |
-0.018 |
6,399 |
64,511 |
-255 |
May15 |
140501 |
4.168 |
4.191 |
4.163 |
4.174 |
-0.014 |
2,111 |
26,911 |
+649 |
Jun15 |
140501 |
4.180 |
4.199 |
4.170 |
4.189 |
-0.011 |
1,031 |
15,529 |
+661 |
Jul15 |
140501 |
4.201 |
4.212 |
4.201 |
4.212 |
-0.009 |
670 |
8,824 |
-78 |
Aug15 |
140501 |
4.196 |
4.207 |
4.190 |
4.207 |
-0.009 |
53 |
12,908 |
+7 |
Sep15 |
140501 |
4.181 |
4.192 |
4.176 |
4.191 |
-0.008 |
177 |
7,365 |
+156 |
Total Volume and Open Interest |
216,618 |
1,084,526 |
+3,847 |
Brent Crude Oil(ICE) |
Jun14 |
140501 |
108.08 |
108.12 |
106.85 |
107.76 |
-0.31 |
206,500 |
254,507 |
-6,510 |
Jul14 |
140501 |
107.53 |
107.56 |
106.32 |
107.21 |
-0.32 |
123,253 |
246,273 |
+2,824 |
Aug14 |
140501 |
106.95 |
106.95 |
105.79 |
106.68 |
-0.28 |
43,314 |
109,387 |
-143 |
Sep14 |
140501 |
106.28 |
106.30 |
105.16 |
106.05 |
-0.25 |
31,832 |
125,434 |
+1,105 |
Oct14 |
140501 |
105.68 |
105.72 |
104.62 |
105.49 |
-0.23 |
15,871 |
67,873 |
+1,110 |
Nov14 |
140501 |
105.21 |
105.21 |
104.15 |
105.01 |
-0.20 |
10,301 |
49,855 |
+165 |
Dec14 |
140501 |
104.72 |
104.73 |
103.69 |
104.52 |
-0.19 |
61,241 |
176,447 |
-1,822 |
Jan15 |
140501 |
104.10 |
104.10 |
103.31 |
104.08 |
-0.17 |
5,823 |
40,230 |
-187 |
Feb15 |
140501 |
103.26 |
103.70 |
102.90 |
103.66 |
-0.15 |
2,532 |
23,668 |
-170 |
Mar15 |
140501 |
102.76 |
103.24 |
102.70 |
103.24 |
-0.16 |
3,342 |
32,405 |
-458 |
Apr15 |
140501 |
102.86 |
102.86 |
102.86 |
102.86 |
-0.16 |
1,042 |
16,689 |
+157 |
May15 |
140501 |
102.45 |
102.45 |
102.45 |
102.45 |
-0.18 |
911 |
14,891 |
+268 |
Jun15 |
140501 |
102.18 |
102.18 |
101.40 |
102.04 |
-0.18 |
9,895 |
72,219 |
+827 |
Jul15 |
140501 |
101.68 |
101.68 |
101.68 |
101.68 |
-0.19 |
650 |
16,125 |
-69 |
Total Volume and Open Interest |
535,632 |
1,488,670 |
-430 |
Gas Oil(ICE) |
May14 |
140501 |
906.00 |
906.25 |
895.75 |
899.75 |
-3.50 |
39,598 |
65,611 |
-749 |
Jun14 |
140501 |
902.25 |
904.25 |
893.50 |
897.50 |
-3.50 |
79,392 |
126,084 |
-2,712 |
Jul14 |
140501 |
901.50 |
902.00 |
891.75 |
895.75 |
-3.25 |
27,995 |
55,547 |
+4,133 |
Aug14 |
140501 |
899.25 |
899.25 |
891.00 |
894.75 |
-3.25 |
10,118 |
34,660 |
+387 |
Sep14 |
140501 |
898.50 |
898.50 |
890.50 |
894.00 |
-3.50 |
6,933 |
36,992 |
+1,127 |
Oct14 |
140501 |
895.00 |
895.50 |
889.25 |
893.00 |
-3.00 |
3,601 |
27,527 |
-14 |
Nov14 |
140501 |
894.50 |
894.50 |
887.50 |
891.00 |
-3.00 |
1,592 |
21,213 |
-55 |
Dec14 |
140501 |
892.50 |
892.75 |
884.75 |
888.50 |
-2.75 |
14,790 |
71,560 |
+1,021 |
Jan15 |
140501 |
885.50 |
885.50 |
885.50 |
885.50 |
-2.50 |
556 |
14,068 |
+9 |
Total Volume and Open Interest |
184,575 |
453,262 |
+3,147 |
Ethanol(CBOT) |
May14 |
140501 |
2.217 |
2.217 |
2.170 |
2.170 |
-0.090 |
156 |
294 |
-100 |
Jun14 |
140501 |
2.166 |
2.166 |
2.100 |
2.116 |
-0.070 |
266 |
1,838 |
-71 |
Jul14 |
140501 |
2.096 |
2.096 |
2.062 |
2.078 |
-0.065 |
268 |
1,265 |
+31 |
Aug14 |
140501 |
2.064 |
2.064 |
2.020 |
2.020 |
-0.066 |
110 |
1,047 |
-52 |
Sep14 |
140501 |
2.007 |
2.007 |
1.962 |
1.963 |
-0.065 |
23 |
627 |
+0 |
Oct14 |
140501 |
1.940 |
1.950 |
1.922 |
1.922 |
-0.065 |
42 |
680 |
+22 |
Nov14 |
140501 |
1.920 |
1.920 |
1.883 |
1.893 |
-0.047 |
30 |
365 |
+12 |
Dec14 |
140501 |
1.880 |
1.880 |
1.840 |
1.845 |
-0.050 |
44 |
566 |
-12 |
Total Volume and Open Interest |
968 |
7,350 |
-152 |
WTI Crude Oil(ICE) |
Jun14 |
140501 |
99.71 |
99.88 |
98.75 |
99.42 |
-0.32 |
38,095 |
106,097 |
+1,303 |
Jul14 |
140501 |
99.06 |
99.16 |
98.12 |
98.75 |
-0.36 |
18,693 |
46,776 |
+1,521 |
Aug14 |
140501 |
97.88 |
98.18 |
97.32 |
97.91 |
-0.37 |
6,524 |
23,384 |
-423 |
Sep14 |
140501 |
96.91 |
97.20 |
96.44 |
97.04 |
-0.35 |
4,895 |
30,731 |
-200 |
Oct14 |
140501 |
95.80 |
96.30 |
95.59 |
96.19 |
-0.31 |
1,213 |
13,040 |
+176 |
Nov14 |
140501 |
94.80 |
95.39 |
94.80 |
95.39 |
-0.28 |
888 |
12,514 |
+69 |
Dec14 |
140501 |
94.92 |
94.92 |
94.05 |
94.66 |
-0.27 |
10,412 |
100,780 |
-482 |
Jan15 |
140501 |
93.90 |
93.90 |
93.90 |
93.90 |
-0.27 |
210 |
8,553 |
+7 |
Feb15 |
140501 |
93.16 |
93.16 |
93.16 |
93.16 |
-0.28 |
232 |
2,962 |
-9 |
Mar15 |
140501 |
92.50 |
92.50 |
92.50 |
92.50 |
-0.27 |
268 |
11,006 |
+34 |
Apr15 |
140501 |
91.85 |
91.85 |
91.85 |
91.85 |
-0.26 |
138 |
898 |
-36 |
May15 |
140501 |
91.26 |
91.26 |
91.26 |
91.26 |
-0.26 |
146 |
1,178 |
+30 |
Jun15 |
140501 |
90.53 |
90.72 |
90.53 |
90.72 |
-0.26 |
1,174 |
27,842 |
-1,009 |
Jul15 |
140501 |
90.08 |
90.08 |
90.08 |
90.08 |
-0.25 |
17 |
1,534 |
-1 |
Aug15 |
140501 |
89.47 |
89.47 |
89.47 |
89.47 |
-0.25 |
24 |
961 |
-4 |
Sep15 |
140501 |
88.96 |
88.96 |
88.96 |
88.96 |
-0.25 |
1,015 |
6,286 |
-823 |
Total Volume and Open Interest |
86,893 |
509,038 |
-63 |
US Dollar Index(ICE) |
Jun14 |
140501 |
79.570 |
79.605 |
79.480 |
79.580 |
+0.048 |
10,324 |
51,335 |
+105 |
Sep14 |
140501 |
79.720 |
79.735 |
79.660 |
79.720 |
+0.052 |
31 |
1,450 |
+17 |
Dec14 |
140501 |
79.860 |
79.860 |
79.860 |
79.860 |
+0.052 |
43 |
177 |
-4 |
Total Volume and Open Interest |
10,398 |
52,985 |
+118 |
Australian Dollar(CME) |
Jun14 |
140501 |
92.57 |
92.85 |
92.32 |
92.44 |
-0.23 |
58,118 |
109,395 |
+343 |
Sep14 |
140501 |
91.99 |
92.26 |
91.75 |
91.86 |
-0.23 |
120 |
517 |
-64 |
Dec14 |
140501 |
91.28 |
91.52 |
91.28 |
91.28 |
-0.24 |
0 |
13 |
+0 |
Total Volume and Open Interest |
58,238 |
109,934 |
+279 |
British Pound(CME) |
Jun14 |
140501 |
168.69 |
169.16 |
168.66 |
168.89 |
+0.08 |
76,977 |
234,702 |
+1,986 |
Sep14 |
140501 |
168.68 |
169.00 |
168.63 |
168.76 |
+0.08 |
349 |
1,188 |
+39 |
Dec14 |
140501 |
168.61 |
168.61 |
168.53 |
168.61 |
+0.08 |
1 |
79 |
+1 |
Total Volume and Open Interest |
77,327 |
236,030 |
+2,026 |
Canadian Dollar(CME) |
Jun14 |
140501 |
91.14 |
91.26 |
90.84 |
91.07 |
-0.19 |
62,331 |
115,458 |
+4,525 |
Sep14 |
140501 |
90.95 |
91.06 |
90.67 |
90.87 |
-0.19 |
434 |
5,097 |
+231 |
Dec14 |
140501 |
90.65 |
90.86 |
90.51 |
90.67 |
-0.19 |
60 |
2,385 |
+60 |
Mar15 |
140501 |
90.47 |
90.66 |
90.47 |
90.47 |
-0.19 |
0 |
436 |
+0 |
Total Volume and Open Interest |
62,825 |
123,589 |
+4,816 |
Japanese Yen(CME) |
Jun14 |
140501 |
97.85 |
97.95 |
97.68 |
97.77 |
-0.18 |
70,577 |
167,682 |
+928 |
Sep14 |
140501 |
97.94 |
98.00 |
97.76 |
97.82 |
-0.18 |
90 |
996 |
+32 |
Dec14 |
140501 |
97.84 |
98.07 |
97.84 |
97.89 |
-0.18 |
1 |
85 |
+1 |
Total Volume and Open Interest |
70,668 |
168,820 |
+961 |
Swiss Franc(CME) |
Jun14 |
140501 |
113.69 |
113.90 |
113.62 |
113.77 |
+0.08 |
26,846 |
46,955 |
-268 |
Sep14 |
140501 |
113.74 |
113.95 |
113.74 |
113.86 |
+0.08 |
9 |
324 |
+2 |
Dec14 |
140501 |
113.96 |
113.96 |
113.89 |
113.96 |
+0.07 |
0 |
142 |
+0 |
Total Volume and Open Interest |
26,855 |
47,424 |
-266 |
EuroFX(CME) |
Jun14 |
140501 |
138.65 |
138.88 |
138.62 |
138.63 |
-0.07 |
179,268 |
259,078 |
-4,569 |
Sep14 |
140501 |
138.68 |
138.85 |
138.61 |
138.61 |
-0.07 |
3,571 |
11,787 |
+2,592 |
Dec14 |
140501 |
138.79 |
138.79 |
138.61 |
138.61 |
-0.06 |
10 |
382 |
-6 |
Total Volume and Open Interest |
182,854 |
271,515 |
-1,978 |
Mexican Peso(CME) |
May14 |
140501 |
765.50 |
765.50 |
764.50 |
765.50 |
+1.00 |
|
|
|
Jun14 |
140501 |
761.75 |
764.25 |
761.25 |
763.75 |
+1.00 |
28,266 |
127,104 |
-2,016 |
Total Volume and Open Interest |
28,266 |
128,100 |
-2,016 |
Brazilian Real(CME) |
Jun14 |
140501 |
444.40 |
444.45 |
444.40 |
444.40 |
-0.05 |
130 |
13,681 |
+17 |
Jul14 |
140501 |
440.60 |
440.90 |
440.60 |
440.60 |
-0.30 |
0 |
202 |
+0 |
Aug14 |
140501 |
436.80 |
436.85 |
436.80 |
436.80 |
-0.05 |
|
|
|
Sep14 |
140501 |
433.00 |
433.25 |
433.00 |
433.00 |
-0.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
250 |
22,059 |
-8 |
30-Year T-Bonds(CBOT) |
Jun14 |
140501 |
134~280 |
135~280 |
134~220 |
135~220 |
+0~240 |
291,113 |
733,186 |
-9,088 |
Sep14 |
140501 |
134~010 |
135~020 |
133~300 |
134~290 |
+0~240 |
588 |
1,753 |
+241 |
Dec14 |
140501 |
134~000 |
134~000 |
133~310 |
134~000 |
+0~010 |
|
|
|
Total Volume and Open Interest |
291,701 |
734,939 |
-8,847 |
10-Year T-Notes(CBOT) |
Jun14 |
140501 |
124~135 |
124~255 |
124~095 |
124~210 |
+0~075 |
1,129,567 |
2,516,039 |
+23,038 |
Sep14 |
140501 |
123~170 |
123~285 |
123~135 |
123~245 |
+0~075 |
1,367 |
12,648 |
-31 |
Dec14 |
140501 |
123~240 |
123~240 |
123~165 |
123~240 |
+0~075 |
|
|
|
Total Volume and Open Interest |
1,130,934 |
2,528,687 |
+23,007 |
5-Year T-Notes(CBOT) |
Jun14 |
140501 |
119~142 |
119~206 |
119~120 |
119~184 |
+0~040 |
598,983 |
2,078,501 |
-6,429 |
Sep14 |
140501 |
118~180 |
118~264 |
118~180 |
118~246 |
+0~046 |
10,789 |
18,585 |
+7,022 |
Dec14 |
140501 |
118~246 |
118~246 |
118~200 |
118~246 |
+0~046 |
|
|
|
Total Volume and Open Interest |
609,772 |
2,097,086 |
+593 |
2 Year T-Notes(CBOT) |
Jun14 |
140501 |
109~302 |
109~312 |
109~296 |
109~304 |
+0~004 |
211,627 |
1,085,118 |
+3,799 |
Sep14 |
140501 |
109~200 |
109~216 |
109~200 |
109~212 |
+0~010 |
3,451 |
28,670 |
+1,608 |
Dec14 |
140501 |
109~212 |
109~212 |
109~202 |
109~212 |
+0~010 |
|
|
|
Total Volume and Open Interest |
215,078 |
1,113,788 |
+5,407 |
Eurodollars(CME) |
Jun14 |
140501 |
99.775 |
99.780 |
99.775 |
99.775 |
+0.005 |
50,388 |
763,439 |
+3,988 |
Sep14 |
140501 |
99.760 |
99.765 |
99.755 |
99.755 |
unch |
55,703 |
714,950 |
+8,812 |
Dec14 |
140501 |
99.720 |
99.725 |
99.715 |
99.715 |
-0.005 |
79,190 |
886,082 |
+2,676 |
Mar15 |
140501 |
99.630 |
99.635 |
99.625 |
99.625 |
-0.005 |
113,165 |
1,051,313 |
-4,231 |
Jun15 |
140501 |
99.455 |
99.465 |
99.450 |
99.455 |
unch |
120,278 |
1,072,829 |
+8,913 |
Sep15 |
140501 |
99.230 |
99.250 |
99.225 |
99.240 |
+0.010 |
107,777 |
992,475 |
+4,899 |
Dec15 |
140501 |
98.960 |
98.990 |
98.950 |
98.975 |
+0.015 |
122,148 |
1,222,978 |
+121 |
Mar16 |
140501 |
98.665 |
98.700 |
98.655 |
98.685 |
+0.020 |
107,714 |
906,444 |
+3,268 |
Jun16 |
140501 |
98.370 |
98.405 |
98.350 |
98.385 |
+0.020 |
128,216 |
784,740 |
+851 |
Sep16 |
140501 |
98.080 |
98.125 |
98.060 |
98.105 |
+0.025 |
92,068 |
482,824 |
+9,909 |
Dec16 |
140501 |
97.815 |
97.860 |
97.795 |
97.840 |
+0.030 |
89,588 |
666,405 |
+2,091 |
Mar17 |
140501 |
97.590 |
97.635 |
97.570 |
97.615 |
+0.030 |
80,490 |
448,507 |
+31 |
Jun17 |
140501 |
97.375 |
97.420 |
97.350 |
97.400 |
+0.035 |
43,055 |
236,969 |
-3,958 |
Sep17 |
140501 |
97.175 |
97.230 |
97.160 |
97.215 |
+0.040 |
29,531 |
173,866 |
-784 |
Dec17 |
140501 |
96.990 |
97.055 |
96.975 |
97.040 |
+0.050 |
33,652 |
217,360 |
-1,931 |
Mar18 |
140501 |
96.830 |
96.900 |
96.815 |
96.885 |
+0.055 |
20,643 |
128,652 |
-1,662 |
Jun18 |
140501 |
96.675 |
96.755 |
96.665 |
96.740 |
+0.060 |
13,984 |
130,337 |
-498 |
Sep18 |
140501 |
96.545 |
96.630 |
96.540 |
96.615 |
+0.065 |
8,728 |
53,233 |
+1,383 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140501 |
147~01 |
148~21 |
146~24 |
148~17 |
+1~08 |
60,327 |
482,377 |
-4,232 |
Sep14 |
140501 |
147~09 |
147~09 |
146~00 |
147~09 |
+1~09 |
2 |
16 |
-1 |
Dec14 |
140501 |
147~09 |
147~09 |
146~00 |
147~09 |
+1~09 |
|
|
|
Total Volume and Open Interest |
60,329 |
482,393 |
-4,233 |
30 Day Federal Funds(CBOT) |
May14 |
140501 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
4,815 |
24,552 |
+711 |
Jun14 |
140501 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
1,659 |
21,698 |
-589 |
Jul14 |
140501 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
56 |
24,825 |
+1 |
Aug14 |
140501 |
99.895 |
99.895 |
99.895 |
99.895 |
unch |
195 |
17,559 |
-106 |
Sep14 |
140501 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
939 |
18,261 |
-136 |
Oct14 |
140501 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
428 |
13,743 |
-15 |
Total Volume and Open Interest |
18,807 |
358,404 |
-1,470 |
3-Mth Euro-Yen(CME) |
Jun14 |
140501 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140501 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140501 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140501 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140501 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140501 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140501 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140501 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140501 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140501 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140501 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140501 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140501 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140501 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140501 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140501 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140501 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140501 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140501 |
144.90 |
144.98 |
144.90 |
144.98 |
+0.07 |
385 |
18,935 |
-108 |
Sep14 |
140501 |
144.53 |
144.53 |
144.53 |
144.53 |
+0.07 |
0 |
6 |
+0 |
Dec14 |
140501 |
143.96 |
143.96 |
143.96 |
143.96 |
+0.07 |
|
|
|
Total Volume and Open Interest |
385 |
18,941 |
-108 |
Euro-Bund(EUREX) |
Jun14 |
140430 |
144.32 |
144.70 |
144.00 |
144.54 |
+0.29 |
436,315 |
1,101,691 |
-19,551 |
Sep14 |
140430 |
143.20 |
143.53 |
142.86 |
143.39 |
+0.30 |
412 |
5,755 |
+0 |
Dec14 |
140430 |
141.61 |
141.61 |
141.04 |
141.04 |
+0.29 |
0 |
2 |
+0 |
Total Volume and Open Interest |
436,727 |
1,107,448 |
-19,551 |
Euro-Bobl(EUREX) |
Jun14 |
140430 |
125.74 |
125.83 |
125.56 |
125.77 |
+0.09 |
302,500 |
911,842 |
-14,020 |
Sep14 |
140430 |
126.44 |
126.45 |
126.42 |
126.42 |
+0.12 |
407 |
593 |
+402 |
Dec14 |
140430 |
125.77 |
125.77 |
125.77 |
125.77 |
+0.09 |
|
|
|
Total Volume and Open Interest |
302,907 |
912,435 |
-13,618 |
3-Mth Euribor(EUREX) |
Jun14 |
140430 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.010 |
0 |
1,619 |
+0 |
Sep14 |
140430 |
99.735 |
99.740 |
99.735 |
99.740 |
+0.010 |
14 |
4,445 |
+14 |
Dec14 |
140430 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.015 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
15 |
31,214 |
+14 |
Long Gilt(LIFFE) |
Jun14 |
140501 |
110~13 |
110~22 |
110~06 |
110~20 |
+0~09 |
188,968 |
362,679 |
-1,048 |
Sep14 |
140501 |
109~25 |
109~25 |
109~25 |
109~25 |
+0~09 |
|
|
|
Total Volume and Open Interest |
188,968 |
362,679 |
-1,048 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140501 |
99.47 |
99.47 |
99.46 |
99.46 |
0.00 |
7,884 |
379,111 |
-720 |
Sep14 |
140501 |
99.41 |
99.41 |
99.39 |
99.40 |
0.00 |
25,620 |
437,911 |
-2,425 |
Dec14 |
140501 |
99.26 |
99.27 |
99.25 |
99.26 |
unch |
31,462 |
369,291 |
-13,876 |
Mar15 |
140501 |
99.07 |
99.07 |
99.05 |
99.07 |
unch |
47,628 |
339,812 |
-4,870 |
Jun15 |
140501 |
98.84 |
98.85 |
98.82 |
98.84 |
unch |
48,150 |
332,344 |
+4,610 |
Sep15 |
140501 |
98.61 |
98.62 |
98.58 |
98.61 |
unch |
54,946 |
294,598 |
+2,221 |
Total Volume and Open Interest |
417,728 |
3,374,060 |
-7,234 |
3-Mth Euribor(LIFFE) |
Jun14 |
140430 |
99.720 |
99.720 |
99.705 |
99.715 |
+0.010 |
40,507 |
524,151 |
-10,529 |
Sep14 |
140430 |
99.740 |
99.745 |
99.725 |
99.740 |
+0.010 |
49,439 |
417,138 |
-117 |
Dec14 |
140430 |
99.735 |
99.745 |
99.725 |
99.745 |
+0.015 |
36,067 |
398,951 |
+4,049 |
Total Volume and Open Interest |
325,064 |
3,624,108 |
-3,142 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140501 |
97.35 |
97.36 |
97.35 |
97.36 |
unch |
2,646 |
153,743 |
-131 |
Sep14 |
140501 |
97.34 |
97.35 |
97.33 |
97.34 |
unch |
26,810 |
208,734 |
+1,746 |
Dec14 |
140501 |
97.28 |
97.30 |
97.28 |
97.29 |
unch |
19,859 |
188,638 |
+4,726 |
Mar15 |
140501 |
97.19 |
97.21 |
97.18 |
97.20 |
unch |
25,792 |
156,398 |
+6,816 |
Jun15 |
140501 |
97.06 |
97.10 |
97.05 |
97.09 |
+0.01 |
12,933 |
106,865 |
+3,353 |
Sep15 |
140501 |
96.93 |
96.96 |
96.91 |
96.95 |
+0.01 |
4,346 |
72,611 |
-1,061 |
Dec15 |
140501 |
96.80 |
96.83 |
96.79 |
96.82 |
+0.02 |
1,201 |
42,189 |
-641 |
Mar16 |
140501 |
96.66 |
96.70 |
96.66 |
96.69 |
+0.01 |
475 |
23,889 |
-866 |
Jun16 |
140501 |
96.57 |
96.57 |
96.57 |
96.57 |
+0.02 |
46 |
4,295 |
-30 |
Sep16 |
140501 |
96.45 |
96.45 |
96.45 |
96.45 |
unch |
44 |
1,555 |
-43 |
Total Volume and Open Interest |
94,196 |
959,249 |
+13,791 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140501 |
96.05 |
96.11 |
96.03 |
96.07 |
+0.01 |
77,739 |
603,401 |
+9,168 |
Sep14 |
140501 |
96.07 |
96.07 |
96.07 |
96.07 |
+0.01 |
|
|
|
Total Volume and Open Interest |
77,739 |
603,401 |
+9,168 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140501 |
97.05 |
97.09 |
97.03 |
97.07 |
+0.01 |
96,025 |
633,408 |
-4,018 |
Sep14 |
140501 |
97.07 |
97.07 |
97.07 |
97.07 |
+0.01 |
|
|
|
Total Volume and Open Interest |
96,025 |
633,408 |
-4,018 |
Gold(CMX) |
Jun14 |
140501 |
1291.9 |
1293.0 |
1277.3 |
1283.4 |
-12.5 |
103,817 |
218,906 |
+365 |
Aug14 |
140501 |
1292.1 |
1292.1 |
1278.0 |
1283.6 |
-12.4 |
2,837 |
51,769 |
+1,418 |
Oct14 |
140501 |
1291.4 |
1291.4 |
1278.0 |
1283.7 |
-12.4 |
155 |
10,324 |
-33 |
Dec14 |
140501 |
1292.4 |
1292.4 |
1278.0 |
1283.8 |
-12.4 |
577 |
27,516 |
-62 |
Feb15 |
140501 |
1284.0 |
1284.0 |
1284.0 |
1284.0 |
-12.5 |
88 |
4,460 |
+7 |
Apr15 |
140501 |
1285.0 |
1285.0 |
1284.3 |
1284.3 |
-12.5 |
406 |
8,201 |
+6 |
Jun15 |
140501 |
1284.7 |
1284.7 |
1284.7 |
1284.7 |
-12.5 |
1,029 |
10,135 |
+11 |
Aug15 |
140501 |
1285.3 |
1285.3 |
1285.3 |
1285.3 |
-12.5 |
401 |
8,419 |
+401 |
Oct15 |
140501 |
1286.1 |
1286.1 |
1286.1 |
1286.1 |
-12.5 |
0 |
459 |
+0 |
Dec15 |
140501 |
1298.8 |
1298.8 |
1284.3 |
1287.2 |
-12.5 |
44 |
10,641 |
-16 |
Feb16 |
140501 |
1288.7 |
1288.7 |
1288.7 |
1288.7 |
-12.5 |
0 |
480 |
+0 |
Total Volume and Open Interest |
110,258 |
378,092 |
+2,007 |
Silver(CMX) |
May14 |
140501 |
1917.0 |
1917.0 |
1875.0 |
1898.9 |
-13.0 |
16,950 |
2,785 |
-6,346 |
Jul14 |
140501 |
1919.0 |
1925.0 |
1868.5 |
1904.3 |
-13.1 |
49,382 |
100,283 |
+8,286 |
Sep14 |
140501 |
1923.5 |
1923.5 |
1876.5 |
1907.6 |
-13.0 |
772 |
10,046 |
+184 |
Dec14 |
140501 |
1926.0 |
1926.0 |
1879.5 |
1911.7 |
-13.0 |
910 |
15,908 |
+154 |
Mar15 |
140501 |
1915.2 |
1915.2 |
1915.2 |
1915.2 |
-13.0 |
62 |
2,982 |
+10 |
May15 |
140501 |
1911.0 |
1917.4 |
1911.0 |
1917.4 |
-13.0 |
15 |
966 |
+10 |
Jul15 |
140501 |
1919.8 |
1919.8 |
1919.8 |
1919.8 |
-13.0 |
3 |
3,038 |
+2 |
Total Volume and Open Interest |
68,816 |
149,341 |
+2,447 |
Platinum(NYMEX) |
Jul14 |
140501 |
1427.6 |
1429.3 |
1412.1 |
1427.5 |
-0.4 |
8,636 |
60,875 |
+868 |
Oct14 |
140501 |
1424.9 |
1429.8 |
1415.6 |
1428.8 |
-0.5 |
90 |
2,453 |
+45 |
Jan15 |
140501 |
1430.6 |
1430.6 |
1430.6 |
1430.6 |
-0.5 |
2 |
67 |
+2 |
Apr15 |
140501 |
1430.6 |
1430.6 |
1430.6 |
1430.6 |
-0.5 |
|
|
|
Total Volume and Open Interest |
8,729 |
63,427 |
+915 |
Palladium(NYMEX) |
Jun14 |
140501 |
809.75 |
819.30 |
806.40 |
814.15 |
+1.65 |
4,022 |
38,072 |
+541 |
Sep14 |
140501 |
815.00 |
820.00 |
811.95 |
815.10 |
+1.65 |
176 |
4,780 |
+76 |
Dec14 |
140501 |
816.60 |
816.60 |
815.50 |
815.50 |
+1.65 |
1 |
233 |
+0 |
Total Volume and Open Interest |
4,199 |
43,087 |
+617 |
Copper(CMX) |
May14 |
140501 |
302.60 |
303.65 |
301.25 |
302.90 |
-0.05 |
7,404 |
4,060 |
-2,861 |
Jul14 |
140501 |
301.75 |
303.40 |
300.30 |
302.15 |
-0.60 |
40,097 |
98,212 |
+2,323 |
Sep14 |
140501 |
301.70 |
302.80 |
300.00 |
301.55 |
-0.80 |
4,722 |
23,231 |
+445 |
Dec14 |
140501 |
302.10 |
302.20 |
299.75 |
301.25 |
-0.80 |
1,103 |
6,625 |
-173 |
Mar15 |
140501 |
300.00 |
301.20 |
300.00 |
301.20 |
-0.85 |
59 |
1,020 |
+15 |
Total Volume and Open Interest |
54,976 |
138,987 |
+304 |
DJIA Index(CBOT) |
Jun14 |
140501 |
16511 |
16534 |
16460 |
16488 |
-23 |
111 |
4,931 |
-466 |
Sep14 |
140501 |
16419 |
16440 |
16419 |
16419 |
-21 |
0 |
2 |
+0 |
Dec14 |
140501 |
16349 |
16370 |
16349 |
16349 |
-21 |
|
|
|
Mar15 |
140501 |
16270 |
16291 |
16270 |
16270 |
-21 |
|
|
|
Total Volume and Open Interest |
111 |
4,933 |
-466 |
E-mini DJIA Index(CBOT) |
Jun14 |
140501 |
16515 |
16537 |
16456 |
16488 |
-23 |
124,193 |
121,623 |
-387 |
Sep14 |
140501 |
16455 |
16455 |
16419 |
16419 |
-21 |
12 |
141 |
+5 |
Dec14 |
140501 |
16349 |
16349 |
16349 |
16349 |
-21 |
10 |
20 |
+1 |
Mar15 |
140501 |
16270 |
16270 |
16270 |
16270 |
-21 |
|
|
|
Total Volume and Open Interest |
124,215 |
121,784 |
-381 |
S & P 500(CME) |
Jun14 |
140501 |
1879.10 |
1882.50 |
1871.70 |
1877.70 |
-0.20 |
4,615 |
129,189 |
+670 |
Sep14 |
140501 |
1870.30 |
1874.50 |
1867.50 |
1870.30 |
-0.20 |
0 |
1,871 |
+5 |
Dec14 |
140501 |
1862.80 |
1867.00 |
1860.00 |
1862.80 |
-0.20 |
0 |
775 |
+0 |
Mar15 |
140501 |
1855.40 |
1859.60 |
1852.60 |
1855.40 |
-0.20 |
0 |
393 |
+0 |
Total Volume and Open Interest |
4,615 |
132,228 |
+675 |
S & P 500 E-Mini(Globex) |
Jun14 |
140501 |
1879.50 |
1882.75 |
1871.50 |
1877.75 |
-0.25 |
1,219,110 |
2,835,160 |
+18,296 |
Sep14 |
140501 |
1872.50 |
1875.25 |
1864.25 |
1870.25 |
-0.25 |
1,826 |
14,711 |
+116 |
Total Volume and Open Interest |
1,220,954 |
2,852,227 |
+18,416 |
NASDAQ 100(CME) |
Jun14 |
140501 |
3576.50 |
3606.00 |
3571.00 |
3586.80 |
+13.50 |
375 |
16,591 |
-12 |
Sep14 |
140501 |
3579.80 |
3580.00 |
3579.80 |
3579.80 |
+13.30 |
|
|
|
Dec14 |
140501 |
3573.50 |
3573.50 |
3560.30 |
3573.50 |
+13.20 |
|
|
|
Total Volume and Open Interest |
375 |
16,591 |
-12 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140501 |
3577.00 |
3605.50 |
3570.50 |
3586.80 |
+13.50 |
306,700 |
348,588 |
+679 |
Sep14 |
140501 |
3579.50 |
3599.00 |
3579.50 |
3579.80 |
+13.30 |
35 |
295 |
+17 |
Total Volume and Open Interest |
306,735 |
348,922 |
+696 |
S & P Midcap 400(CME) |
Jun14 |
140501 |
1354.60 |
1354.60 |
1353.10 |
1354.60 |
+1.50 |
0 |
1,117 |
+0 |
Sep14 |
140501 |
1352.60 |
1352.60 |
1351.10 |
1352.60 |
+1.50 |
|
|
|
Dec14 |
140501 |
1349.50 |
1349.50 |
1348.00 |
1349.50 |
+1.50 |
|
|
|
Total Volume and Open Interest |
0 |
1,117 |
+0 |
Volatility Index(CBOE) |
May14 |
140501 |
15.00 |
15.10 |
14.80 |
14.90 |
-0.10 |
51,409 |
145,350 |
-5,689 |
Jun14 |
140501 |
15.75 |
15.82 |
15.60 |
15.75 |
unch |
25,196 |
82,745 |
+3,424 |
Jul14 |
140501 |
16.25 |
16.35 |
16.13 |
16.20 |
-0.05 |
9,614 |
44,582 |
-30 |
Aug14 |
140501 |
16.68 |
16.76 |
16.60 |
16.70 |
unch |
5,407 |
28,765 |
+747 |
Total Volume and Open Interest |
98,997 |
358,848 |
-38 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140501 |
14305 |
14515 |
14305 |
14470 |
+165 |
6,466 |
61,002 |
+234 |
Sep14 |
140501 |
14545 |
14545 |
14380 |
14545 |
+165 |
1 |
60 |
+1 |
Total Volume and Open Interest |
6,467 |
61,062 |
+235 |
Nikkei 225(SGX) |
Jun14 |
140501 |
14295 |
14500 |
14235 |
14480 |
+240 |
22,639 |
259,655 |
-2,553 |
Sep14 |
140501 |
14475 |
14475 |
14475 |
14475 |
+245 |
0 |
8,657 |
+2 |
Dec14 |
140501 |
14390 |
14390 |
14390 |
14390 |
+235 |
0 |
27,626 |
+0 |
Total Volume and Open Interest |
22,652 |
310,118 |
-2,542 |
CAC 40(EURONEXT) |
May14 |
140430 |
4430.0 |
4447.5 |
4422.5 |
4441.5 |
-3.5 |
97,113 |
292,291 |
-3,868 |
Jun14 |
140430 |
4395.5 |
4410.0 |
4389.0 |
4407.0 |
-3.0 |
1,429 |
28,023 |
-118 |
Jul14 |
140430 |
4402.5 |
4402.5 |
4402.5 |
4402.5 |
-2.5 |
0 |
25 |
+25 |
Total Volume and Open Interest |
98,542 |
320,492 |
-3,816 |
Hang Seng Index(HKFE) |
May14 |
140430 |
22300 |
22335 |
21816 |
21837 |
-461 |
53,277 |
93,020 |
+23,493 |
Jun14 |
140430 |
22120 |
22148 |
21650 |
21672 |
-450 |
589 |
8,732 |
-45 |
Total Volume and Open Interest |
125,819 |
138,247 |
-6,037 |
DAX(EUREX) |
Jun14 |
140430 |
9586.0 |
9638.0 |
9572.5 |
9617.0 |
+12.0 |
103,779 |
127,149 |
+739 |
Sep14 |
140430 |
9592.0 |
9640.0 |
9584.0 |
9626.0 |
+12.0 |
221 |
1,935 |
+35 |
Dec14 |
140430 |
9593.0 |
9650.5 |
9593.0 |
9635.0 |
+12.0 |
3 |
321 |
+0 |
Total Volume and Open Interest |
104,003 |
129,405 |
+774 |
FT-SE 100(EURONEXT) |
Jun14 |
140501 |
6760.00 |
6780.00 |
6744.00 |
6772.50 |
+28.00 |
112,644 |
547,445 |
-5,681 |
Sep14 |
140501 |
6718.00 |
6722.50 |
6718.00 |
6722.50 |
+27.00 |
5 |
453 |
+5 |
Dec14 |
140501 |
6696.00 |
6696.00 |
6696.00 |
6696.00 |
+23.00 |
6 |
145 |
+0 |
Total Volume and Open Interest |
112,655 |
548,043 |
-5,676 |
SPI 200(SFE) |
Jun14 |
140501 |
5474.0 |
5503.0 |
5423.0 |
5434.0 |
-35.0 |
36,888 |
237,117 |
+5,323 |
Sep14 |
140501 |
5390.0 |
5390.0 |
5390.0 |
5390.0 |
-36.0 |
34 |
2,705 |
+30 |
Dec14 |
140501 |
5439.0 |
5439.0 |
5390.0 |
5390.0 |
-36.0 |
9 |
2,271 |
+9 |
Total Volume and Open Interest |
37,404 |
244,375 |
+5,529 |
FTSE MIB(ISE) |
Jun14 |
140430 |
21690.00 |
21705.00 |
21410.00 |
21487.00 |
-190.00 |
26,347 |
57,734 |
+479 |
Sep14 |
140430 |
21590.00 |
21595.00 |
21360.00 |
21422.00 |
-188.00 |
26 |
441 |
+3 |
Dec14 |
140430 |
21302.00 |
21302.00 |
21302.00 |
21302.00 |
-188.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,373 |
58,176 |
+482 |
KOSPI 200(KFE) |
Jun14 |
140430 |
256.70 |
257.65 |
255.15 |
255.40 |
-1.20 |
136,356 |
112,013 |
-387 |
Sep14 |
140430 |
258.50 |
258.75 |
256.65 |
256.90 |
-1.15 |
122 |
2,733 |
+57 |
Dec14 |
140430 |
258.65 |
258.65 |
258.65 |
258.65 |
-1.20 |
0 |
516 |
+0 |
Total Volume and Open Interest |
136,478 |
115,661 |
-330 |
GSCI(CME) |
May14 |
140501 |
648.00 |
650.00 |
647.25 |
649.00 |
-4.60 |
252 |
9,106 |
-104 |
Jun14 |
140501 |
646.60 |
646.60 |
645.00 |
646.60 |
-4.50 |
221 |
276 |
+221 |
Jul14 |
140501 |
640.30 |
640.30 |
638.50 |
640.30 |
-3.90 |
|
|
|
Total Volume and Open Interest |
473 |
9,382 |
+117 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|