|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 23, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140123 |
1279.75 |
1296.75 |
1275.25 |
1277.00 |
-2.50 |
120,155 |
270,448 |
-8,564 |
May14 |
140123 |
1265.25 |
1282.00 |
1261.00 |
1262.50 |
-2.50 |
33,058 |
125,222 |
-139 |
Jul14 |
140123 |
1253.00 |
1268.75 |
1248.75 |
1250.25 |
-2.00 |
21,397 |
80,832 |
-61 |
Aug14 |
140123 |
1219.00 |
1229.00 |
1211.50 |
1212.75 |
-4.25 |
565 |
3,622 |
+85 |
Sep14 |
140123 |
1156.25 |
1163.50 |
1147.50 |
1149.00 |
-4.75 |
432 |
2,965 |
+42 |
Nov14 |
140123 |
1112.00 |
1120.75 |
1107.50 |
1108.75 |
-4.25 |
23,664 |
104,042 |
+1,517 |
Jan15 |
140123 |
1118.75 |
1125.50 |
1114.00 |
1114.25 |
-4.25 |
632 |
5,395 |
+115 |
Mar15 |
140123 |
1125.00 |
1129.75 |
1118.25 |
1118.75 |
-4.25 |
319 |
2,699 |
+58 |
May15 |
140123 |
1130.00 |
1130.00 |
1120.00 |
1120.00 |
-4.25 |
107 |
1,174 |
-14 |
Jul15 |
140123 |
1130.00 |
1130.50 |
1124.25 |
1124.25 |
-4.25 |
150 |
2,306 |
+35 |
Aug15 |
140123 |
1117.00 |
1121.25 |
1117.00 |
1117.00 |
-4.25 |
0 |
5 |
+0 |
Sep15 |
140123 |
1100.25 |
1104.50 |
1100.25 |
1100.25 |
-4.25 |
0 |
6 |
+0 |
Nov15 |
140123 |
1097.75 |
1105.00 |
1095.00 |
1095.75 |
-4.25 |
208 |
5,142 |
+131 |
Jan16 |
140123 |
1097.00 |
1101.50 |
1097.00 |
1097.00 |
-4.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
200,692 |
603,948 |
-6,794 |
Soybean Meal(CBOT) |
Mar14 |
140123 |
419.40 |
427.30 |
412.30 |
418.70 |
-0.70 |
60,441 |
147,103 |
-7,405 |
May14 |
140123 |
405.90 |
412.90 |
404.20 |
404.80 |
-1.20 |
17,861 |
59,035 |
+789 |
Jul14 |
140123 |
398.10 |
404.00 |
396.10 |
396.50 |
-1.60 |
8,994 |
26,074 |
+275 |
Aug14 |
140123 |
387.20 |
391.70 |
384.10 |
384.40 |
-2.80 |
1,038 |
6,169 |
+43 |
Sep14 |
140123 |
371.40 |
374.10 |
368.00 |
368.00 |
-2.90 |
677 |
4,265 |
-25 |
Oct14 |
140123 |
349.40 |
351.90 |
347.20 |
347.20 |
-2.10 |
1,167 |
5,861 |
+461 |
Dec14 |
140123 |
346.00 |
348.50 |
344.00 |
344.10 |
-2.50 |
7,169 |
23,345 |
+1,192 |
Jan15 |
140123 |
346.40 |
346.40 |
343.10 |
343.20 |
-2.40 |
399 |
1,320 |
+60 |
Mar15 |
140123 |
347.00 |
347.00 |
343.70 |
343.70 |
-2.00 |
238 |
1,747 |
+82 |
May15 |
140123 |
345.20 |
345.20 |
343.30 |
343.30 |
-1.80 |
78 |
480 |
+21 |
Total Volume and Open Interest |
98,084 |
276,037 |
-4,501 |
Soybean Oil(CBOT) |
Mar14 |
140123 |
37.84 |
38.25 |
37.77 |
37.86 |
+0.02 |
69,074 |
202,755 |
-1,288 |
May14 |
140123 |
38.20 |
38.57 |
38.11 |
38.20 |
+0.03 |
26,291 |
71,859 |
-1,367 |
Jul14 |
140123 |
38.53 |
38.93 |
38.47 |
38.56 |
+0.05 |
15,463 |
47,943 |
-455 |
Aug14 |
140123 |
38.64 |
38.96 |
38.60 |
38.67 |
+0.06 |
2,562 |
6,801 |
+52 |
Sep14 |
140123 |
38.80 |
39.00 |
38.65 |
38.70 |
+0.03 |
1,911 |
7,408 |
+127 |
Oct14 |
140123 |
38.83 |
38.95 |
38.61 |
38.68 |
+0.03 |
1,674 |
6,511 |
+191 |
Dec14 |
140123 |
38.83 |
39.21 |
38.75 |
38.81 |
+0.01 |
10,763 |
26,504 |
+1,601 |
Jan15 |
140123 |
39.14 |
39.26 |
38.97 |
38.98 |
+0.01 |
1,252 |
2,122 |
+473 |
Mar15 |
140123 |
39.49 |
39.51 |
39.17 |
39.23 |
+0.01 |
202 |
1,714 |
+20 |
May15 |
140123 |
39.76 |
39.76 |
39.48 |
39.49 |
+0.01 |
69 |
918 |
-2 |
Total Volume and Open Interest |
129,287 |
375,483 |
-650 |
Canola(WCE) |
Jan14 |
140114 |
413.7 |
413.7 |
413.7 |
413.7 |
-3.2 |
0 |
11 |
+0 |
Mar14 |
140123 |
427.3 |
431.4 |
426.6 |
428.2 |
+0.3 |
10,957 |
105,291 |
-3,727 |
May14 |
140123 |
437.3 |
441.0 |
436.2 |
437.9 |
+0.5 |
6,211 |
49,917 |
+1,428 |
Jul14 |
140123 |
445.5 |
449.6 |
444.7 |
446.8 |
+1.1 |
4,223 |
33,044 |
+57 |
Nov14 |
140123 |
459.9 |
465.1 |
459.9 |
462.3 |
+1.9 |
4,354 |
40,367 |
+1,411 |
Total Volume and Open Interest |
25,957 |
235,780 |
-709 |
Corn(CBOT) |
Mar14 |
140123 |
426.00 |
431.25 |
425.75 |
429.00 |
+2.75 |
134,010 |
617,271 |
-6,560 |
May14 |
140123 |
432.25 |
437.00 |
432.25 |
435.25 |
+2.25 |
50,926 |
213,673 |
+8,407 |
Jul14 |
140123 |
438.25 |
442.75 |
438.25 |
441.25 |
+2.25 |
36,468 |
156,260 |
+2,795 |
Sep14 |
140123 |
442.00 |
446.50 |
442.00 |
444.50 |
+2.00 |
5,776 |
61,875 |
+944 |
Dec14 |
140123 |
447.25 |
451.25 |
446.75 |
449.25 |
+1.75 |
29,287 |
216,775 |
+2,125 |
Mar15 |
140123 |
456.75 |
460.25 |
456.75 |
459.00 |
+1.75 |
527 |
13,664 |
+143 |
May15 |
140123 |
463.00 |
466.75 |
463.00 |
465.25 |
+1.75 |
223 |
2,444 |
+18 |
Jul15 |
140123 |
467.00 |
470.75 |
466.75 |
469.00 |
+2.00 |
155 |
3,150 |
+35 |
Sep15 |
140123 |
462.00 |
462.00 |
460.25 |
461.75 |
+1.50 |
8 |
850 |
+3 |
Dec15 |
140123 |
460.00 |
463.00 |
460.00 |
461.25 |
+1.25 |
756 |
22,679 |
+207 |
Total Volume and Open Interest |
258,176 |
1,310,544 |
+8,145 |
Wheat(CBOT) |
Mar14 |
140123 |
561.75 |
578.00 |
561.25 |
570.00 |
+8.75 |
39,481 |
254,886 |
-715 |
May14 |
140123 |
568.50 |
584.25 |
568.25 |
576.25 |
+8.25 |
16,638 |
62,542 |
+1,490 |
Jul14 |
140123 |
574.00 |
589.75 |
574.00 |
582.25 |
+8.25 |
9,669 |
73,651 |
-62 |
Sep14 |
140123 |
584.50 |
598.00 |
582.75 |
590.50 |
+7.75 |
1,874 |
12,087 |
+266 |
Dec14 |
140123 |
596.00 |
610.75 |
595.50 |
603.25 |
+7.50 |
2,729 |
25,722 |
+737 |
Mar15 |
140123 |
609.25 |
617.00 |
606.25 |
613.50 |
+7.25 |
426 |
4,120 |
+218 |
Total Volume and Open Interest |
70,847 |
434,469 |
+1,943 |
Wheat(KCBT) |
Mar14 |
140123 |
626.50 |
642.75 |
624.75 |
632.25 |
+7.50 |
6,548 |
87,907 |
-127 |
May14 |
140123 |
622.75 |
638.25 |
622.75 |
630.00 |
+8.00 |
2,197 |
22,949 |
+307 |
Jul14 |
140123 |
617.00 |
631.00 |
616.50 |
623.50 |
+7.00 |
2,247 |
35,162 |
+202 |
Sep14 |
140123 |
628.00 |
640.75 |
627.25 |
633.50 |
+6.25 |
559 |
6,729 |
+260 |
Dec14 |
140123 |
640.50 |
652.50 |
640.00 |
645.25 |
+5.25 |
337 |
6,353 |
+113 |
Mar15 |
140123 |
654.25 |
654.25 |
645.75 |
650.75 |
+5.00 |
23 |
396 |
+12 |
Total Volume and Open Interest |
11,923 |
159,858 |
+769 |
Wheat(MGE) |
Mar14 |
140123 |
616.75 |
631.00 |
616.50 |
617.25 |
+0.50 |
4,696 |
28,375 |
-469 |
May14 |
140123 |
616.25 |
630.25 |
616.00 |
618.25 |
+2.00 |
1,571 |
15,705 |
+208 |
Jul14 |
140123 |
623.75 |
638.00 |
623.75 |
626.00 |
+2.75 |
1,223 |
9,993 |
+524 |
Sep14 |
140123 |
631.25 |
645.00 |
631.25 |
633.50 |
+2.25 |
416 |
6,000 |
+233 |
Dec14 |
140123 |
645.00 |
659.00 |
645.00 |
646.75 |
+2.00 |
278 |
4,566 |
+66 |
Total Volume and Open Interest |
8,262 |
65,304 |
+595 |
Oats(CBOT) |
Mar14 |
140123 |
397.75 |
400.00 |
389.00 |
389.25 |
-10.25 |
255 |
7,459 |
-10 |
May14 |
140123 |
359.50 |
360.00 |
351.25 |
354.00 |
-5.25 |
73 |
2,006 |
-11 |
Jul14 |
140123 |
327.50 |
330.25 |
326.25 |
328.00 |
-2.25 |
46 |
826 |
+37 |
Sep14 |
140123 |
310.00 |
310.00 |
304.50 |
304.50 |
-4.75 |
0 |
9 |
+0 |
Total Volume and Open Interest |
400 |
10,724 |
+40 |
Rough Rice(CBOT) |
Mar14 |
140123 |
15.49 |
15.49 |
15.40 |
15.43 |
-0.07 |
191 |
6,345 |
-12 |
May14 |
140123 |
15.55 |
15.55 |
15.52 |
15.52 |
-0.02 |
27 |
297 |
+17 |
Jul14 |
140123 |
15.30 |
15.38 |
15.30 |
15.38 |
+0.01 |
4 |
162 |
+0 |
Sep14 |
140123 |
14.27 |
14.28 |
14.24 |
14.28 |
+0.04 |
3 |
281 |
+3 |
Total Volume and Open Interest |
225 |
7,121 |
+8 |
Live Cattle(CME) |
Feb14 |
140123 |
144.485 |
144.575 |
142.685 |
143.935 |
+0.250 |
21,114 |
59,652 |
-5,186 |
Apr14 |
140123 |
142.350 |
142.350 |
140.285 |
140.600 |
-1.200 |
28,071 |
165,322 |
+6,699 |
Jun14 |
140123 |
133.800 |
133.985 |
132.150 |
132.235 |
-1.300 |
11,741 |
85,551 |
+1,802 |
Aug14 |
140123 |
131.485 |
131.600 |
130.050 |
130.350 |
-1.300 |
6,329 |
30,372 |
+1,552 |
Oct14 |
140123 |
134.185 |
134.600 |
132.785 |
133.200 |
-1.085 |
2,169 |
13,407 |
+985 |
Dec14 |
140123 |
135.235 |
135.450 |
133.800 |
134.130 |
-1.305 |
1,393 |
6,347 |
+631 |
Total Volume and Open Interest |
71,095 |
363,157 |
+6,574 |
Feeder Cattle(CME) |
Jan14 |
140123 |
170.450 |
170.785 |
169.900 |
170.380 |
-0.105 |
933 |
4,356 |
-497 |
Mar14 |
140123 |
170.580 |
170.750 |
169.050 |
169.880 |
-0.500 |
2,436 |
20,974 |
+16 |
Apr14 |
140123 |
171.050 |
171.150 |
169.580 |
170.350 |
-0.635 |
659 |
6,295 |
+80 |
May14 |
140123 |
171.600 |
171.700 |
170.235 |
170.830 |
-0.670 |
931 |
10,994 |
+209 |
Aug14 |
140123 |
172.350 |
172.600 |
171.150 |
171.985 |
-0.815 |
533 |
7,682 |
+61 |
Sep14 |
140123 |
171.380 |
171.500 |
170.330 |
170.700 |
-0.800 |
98 |
852 |
+29 |
Oct14 |
140123 |
170.300 |
170.500 |
169.285 |
169.800 |
-0.400 |
38 |
315 |
+17 |
Total Volume and Open Interest |
5,650 |
51,643 |
-67 |
Lean Hogs(CME) |
Feb14 |
140123 |
85.650 |
86.000 |
85.080 |
85.580 |
+0.030 |
12,682 |
39,388 |
-2,742 |
Apr14 |
140123 |
92.950 |
93.635 |
92.150 |
92.950 |
-0.030 |
17,543 |
98,668 |
+1,356 |
May14 |
140123 |
100.050 |
100.300 |
99.730 |
100.300 |
+0.100 |
65 |
2,891 |
+13 |
Jun14 |
140123 |
101.980 |
102.385 |
101.535 |
102.100 |
+0.100 |
6,333 |
51,894 |
+1,874 |
Jul14 |
140123 |
100.300 |
100.850 |
100.100 |
100.550 |
+0.070 |
2,620 |
16,438 |
+1,190 |
Aug14 |
140123 |
98.150 |
98.550 |
97.850 |
98.200 |
+0.120 |
2,456 |
25,490 |
+811 |
Oct14 |
140123 |
84.285 |
84.600 |
84.050 |
84.535 |
+0.105 |
1,197 |
19,941 |
+323 |
Dec14 |
140123 |
79.750 |
79.850 |
79.400 |
79.700 |
+0.150 |
1,020 |
11,794 |
+275 |
Total Volume and Open Interest |
44,802 |
271,041 |
+3,700 |
Class III Milk(CME) |
Jan14 |
140123 |
20.93 |
21.10 |
20.92 |
20.92 |
-0.01 |
208 |
4,392 |
-32 |
Feb14 |
140123 |
22.19 |
22.41 |
21.93 |
22.35 |
+0.28 |
579 |
4,689 |
+56 |
Mar14 |
140123 |
20.52 |
20.68 |
20.20 |
20.45 |
-0.15 |
487 |
3,800 |
+122 |
Apr14 |
140123 |
19.80 |
19.82 |
19.37 |
19.50 |
-0.23 |
273 |
2,859 |
+89 |
May14 |
140123 |
19.37 |
19.42 |
19.00 |
19.21 |
-0.13 |
204 |
2,618 |
+75 |
Total Volume and Open Interest |
2,516 |
27,754 |
+573 |
Cocoa(ICE) |
Mar14 |
140123 |
2702 |
2799 |
2702 |
2791 |
+94 |
11,360 |
96,446 |
-1,058 |
May14 |
140123 |
2714 |
2807 |
2713 |
2799 |
+92 |
3,610 |
50,643 |
-308 |
Jul14 |
140123 |
2724 |
2809 |
2724 |
2803 |
+90 |
1,307 |
18,336 |
+456 |
Sep14 |
140123 |
2728 |
2809 |
2728 |
2804 |
+88 |
729 |
15,074 |
+271 |
Dec14 |
140123 |
2737 |
2794 |
2730 |
2789 |
+82 |
238 |
17,822 |
+42 |
Mar15 |
140123 |
2715 |
2774 |
2709 |
2767 |
+81 |
100 |
10,010 |
+61 |
May15 |
140123 |
2716 |
2771 |
2714 |
2771 |
+81 |
2 |
1,245 |
+0 |
Total Volume and Open Interest |
17,346 |
209,790 |
-536 |
Coffee "C"(ICE) |
Mar14 |
140123 |
114.95 |
116.60 |
114.60 |
115.20 |
+0.35 |
15,440 |
82,835 |
+269 |
May14 |
140123 |
117.25 |
118.75 |
116.90 |
117.50 |
+0.35 |
4,778 |
27,655 |
+444 |
Jul14 |
140123 |
119.35 |
120.95 |
119.20 |
119.75 |
+0.40 |
2,077 |
14,982 |
+253 |
Sep14 |
140123 |
121.55 |
123.00 |
121.25 |
121.90 |
+0.35 |
729 |
8,083 |
-14 |
Dec14 |
140123 |
124.50 |
125.70 |
124.20 |
124.85 |
+0.35 |
362 |
7,235 |
+59 |
Mar15 |
140123 |
127.35 |
128.65 |
127.35 |
127.85 |
+0.45 |
12 |
2,110 |
+10 |
Total Volume and Open Interest |
23,421 |
146,447 |
+1,017 |
Orange Juice(ICE) |
Mar14 |
140123 |
144.20 |
145.05 |
143.40 |
144.45 |
+0.25 |
814 |
12,667 |
-45 |
May14 |
140123 |
145.00 |
145.45 |
144.25 |
144.70 |
unch |
93 |
2,549 |
+52 |
Jul14 |
140123 |
145.50 |
146.00 |
145.25 |
145.45 |
-0.10 |
4 |
668 |
+1 |
Sep14 |
140123 |
147.05 |
147.05 |
147.05 |
147.05 |
+0.10 |
3 |
378 |
+3 |
Nov14 |
140123 |
147.95 |
147.95 |
147.95 |
147.95 |
+0.10 |
0 |
38 |
+0 |
Jan15 |
140123 |
149.45 |
149.45 |
149.45 |
149.45 |
+0.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
914 |
16,305 |
+11 |
Sugar #11(ICE) |
Mar14 |
140123 |
15.04 |
15.21 |
15.00 |
15.04 |
+0.01 |
49,097 |
399,444 |
+407 |
May14 |
140123 |
15.27 |
15.42 |
15.23 |
15.26 |
+0.01 |
24,392 |
151,106 |
+3,591 |
Jul14 |
140123 |
15.57 |
15.72 |
15.54 |
15.58 |
unch |
12,684 |
135,543 |
-446 |
Oct14 |
140123 |
16.00 |
16.14 |
15.95 |
16.00 |
-0.01 |
5,404 |
63,881 |
+948 |
Mar15 |
140123 |
16.83 |
16.93 |
16.76 |
16.83 |
-0.01 |
3,106 |
33,431 |
+142 |
May15 |
140123 |
16.95 |
17.06 |
16.93 |
16.95 |
-0.02 |
258 |
8,565 |
-74 |
Jul15 |
140123 |
17.07 |
17.18 |
17.05 |
17.06 |
-0.02 |
88 |
8,526 |
+45 |
Oct15 |
140123 |
17.44 |
17.47 |
17.42 |
17.42 |
-0.02 |
26 |
13,716 |
+2 |
Total Volume and Open Interest |
95,155 |
825,219 |
+4,622 |
London Cocoa(LCE) |
Mar14 |
140123 |
1724 |
1774 |
1724 |
1773 |
+55 |
5,356 |
82,760 |
-1,177 |
May14 |
140123 |
1712 |
1763 |
1712 |
1762 |
+57 |
3,115 |
51,909 |
+259 |
Jul14 |
140123 |
1709 |
1755 |
1708 |
1755 |
+53 |
1,274 |
25,310 |
-30 |
Sep14 |
140123 |
1702 |
1750 |
1702 |
1748 |
+52 |
891 |
29,164 |
+85 |
Dec14 |
140123 |
1685 |
1725 |
1683 |
1723 |
+45 |
1,272 |
22,860 |
+39 |
Mar15 |
140123 |
1671 |
1714 |
1671 |
1711 |
+46 |
1,053 |
21,349 |
+720 |
May15 |
140123 |
1678 |
1706 |
1678 |
1706 |
+40 |
6 |
386 |
+5 |
Total Volume and Open Interest |
12,967 |
233,745 |
-96 |
London Sugar(LCE) |
Mar14 |
140123 |
404.50 |
407.60 |
403.60 |
405.30 |
+0.80 |
4,694 |
32,160 |
+131 |
May14 |
140123 |
416.90 |
419.90 |
415.90 |
417.50 |
+0.30 |
2,540 |
20,899 |
-121 |
Aug14 |
140123 |
427.60 |
431.20 |
427.20 |
428.40 |
+0.10 |
2,474 |
13,369 |
+35 |
Oct14 |
140123 |
435.60 |
438.00 |
434.90 |
435.90 |
-0.30 |
1,955 |
6,304 |
-2 |
Dec14 |
140123 |
443.70 |
446.00 |
442.90 |
443.80 |
-0.50 |
662 |
2,532 |
+8 |
Total Volume and Open Interest |
12,629 |
78,691 |
+64 |
Cotton(ICE) |
Mar14 |
140123 |
87.91 |
88.15 |
86.95 |
87.33 |
-0.51 |
18,130 |
109,697 |
+777 |
May14 |
140123 |
87.98 |
88.40 |
87.25 |
87.61 |
-0.40 |
7,621 |
39,234 |
+1,899 |
Jul14 |
140123 |
87.57 |
88.00 |
87.18 |
87.54 |
-0.13 |
2,360 |
21,485 |
-54 |
Oct14 |
140123 |
81.25 |
81.25 |
81.25 |
81.25 |
-0.25 |
0 |
6 |
+0 |
Dec14 |
140123 |
79.55 |
79.72 |
79.12 |
79.31 |
-0.36 |
1,818 |
14,866 |
+250 |
Mar15 |
140123 |
79.99 |
79.99 |
79.99 |
79.99 |
-0.38 |
72 |
487 |
+61 |
Total Volume and Open Interest |
30,017 |
185,828 |
+2,937 |
Lumber(CME) |
Mar14 |
140123 |
368.9 |
369.4 |
362.7 |
363.9 |
-3.3 |
342 |
3,306 |
+61 |
May14 |
140123 |
370.4 |
371.1 |
365.8 |
367.9 |
-2.6 |
34 |
463 |
-1 |
Jul14 |
140123 |
367.5 |
371.0 |
367.0 |
368.5 |
-1.5 |
0 |
146 |
+0 |
Sep14 |
140123 |
367.6 |
370.0 |
367.0 |
367.6 |
-1.6 |
0 |
22 |
+0 |
Total Volume and Open Interest |
376 |
3,938 |
+60 |
Crude Oil(NYM) |
Mar14 |
140123 |
96.69 |
97.84 |
96.41 |
97.32 |
+0.59 |
244,861 |
353,831 |
+11,388 |
Apr14 |
140123 |
96.30 |
97.27 |
96.08 |
96.76 |
+0.39 |
55,268 |
140,440 |
+4,958 |
May14 |
140123 |
95.70 |
96.45 |
95.59 |
95.95 |
+0.13 |
26,467 |
72,834 |
+1,827 |
Jun14 |
140123 |
95.01 |
95.53 |
94.79 |
95.05 |
-0.04 |
34,368 |
144,210 |
+888 |
Jul14 |
140123 |
94.23 |
94.56 |
93.90 |
94.10 |
-0.13 |
7,046 |
59,690 |
+161 |
Aug14 |
140123 |
93.22 |
93.58 |
92.95 |
93.14 |
-0.17 |
4,276 |
48,142 |
-71 |
Sep14 |
140123 |
92.27 |
92.74 |
92.08 |
92.25 |
-0.15 |
8,273 |
57,815 |
+555 |
Oct14 |
140123 |
91.73 |
91.85 |
91.36 |
91.47 |
-0.13 |
1,989 |
44,125 |
+494 |
Nov14 |
140123 |
91.00 |
91.15 |
90.63 |
90.81 |
-0.11 |
1,605 |
33,864 |
+87 |
Dec14 |
140123 |
90.21 |
90.66 |
89.95 |
90.20 |
-0.10 |
20,437 |
206,930 |
-67 |
Jan15 |
140123 |
89.86 |
89.86 |
89.39 |
89.43 |
-0.10 |
664 |
36,724 |
+75 |
Feb15 |
140123 |
88.65 |
88.67 |
88.65 |
88.67 |
-0.10 |
533 |
20,110 |
-84 |
Mar15 |
140123 |
88.08 |
88.15 |
87.99 |
87.99 |
-0.12 |
1,667 |
24,872 |
+376 |
Apr15 |
140123 |
87.36 |
87.36 |
87.36 |
87.36 |
-0.13 |
194 |
11,792 |
+14 |
May15 |
140123 |
86.80 |
86.80 |
86.80 |
86.80 |
-0.14 |
204 |
13,359 |
-16 |
Jun15 |
140123 |
86.12 |
86.64 |
86.09 |
86.26 |
-0.16 |
5,255 |
48,440 |
-27 |
Total Volume and Open Interest |
428,674 |
1,610,957 |
-172 |
e-miNY Crude Oil(NYM) |
Jan14 |
131218 |
97.325 |
98.000 |
97.025 |
97.800 |
+0.575 |
4,263 |
3,469 |
-120 |
Feb14 |
140117 |
94.100 |
94.925 |
93.950 |
94.375 |
+0.425 |
5,442 |
2,233 |
-378 |
Mar14 |
140123 |
96.675 |
97.850 |
96.425 |
97.325 |
+0.600 |
7,019 |
1,774 |
+50 |
Apr14 |
140123 |
96.125 |
97.250 |
96.100 |
96.750 |
+0.375 |
145 |
737 |
+72 |
May14 |
140123 |
95.750 |
96.325 |
95.725 |
95.950 |
+0.125 |
58 |
220 |
+41 |
Jun14 |
140123 |
95.000 |
95.050 |
95.000 |
95.050 |
-0.050 |
6 |
85 |
+0 |
Jul14 |
140123 |
94.100 |
94.100 |
94.100 |
94.100 |
-0.125 |
0 |
1 |
+0 |
Aug14 |
140123 |
93.150 |
93.150 |
93.150 |
93.150 |
-0.150 |
0 |
187 |
+0 |
Sep14 |
140123 |
92.250 |
92.250 |
92.250 |
92.250 |
-0.150 |
0 |
18 |
+0 |
Oct14 |
140123 |
91.475 |
91.475 |
91.475 |
91.475 |
-0.125 |
|
|
|
Total Volume and Open Interest |
7,231 |
3,234 |
+163 |
Heating Oil(NYM) |
Feb14 |
140123 |
303.67 |
308.75 |
303.67 |
307.65 |
+3.86 |
47,384 |
40,940 |
-5,648 |
Mar14 |
140123 |
298.30 |
300.33 |
297.40 |
299.10 |
+0.98 |
75,009 |
77,999 |
+1,292 |
Apr14 |
140123 |
294.81 |
296.47 |
294.36 |
295.20 |
-0.10 |
33,400 |
36,957 |
-1,037 |
May14 |
140123 |
293.27 |
294.48 |
292.64 |
293.22 |
-0.51 |
23,372 |
21,854 |
-1,832 |
Jun14 |
140123 |
292.68 |
293.44 |
291.67 |
292.16 |
-0.70 |
23,201 |
30,455 |
+547 |
Jul14 |
140123 |
292.09 |
292.60 |
291.00 |
291.55 |
-0.80 |
5,683 |
9,079 |
-1,042 |
Aug14 |
140123 |
291.46 |
292.18 |
290.82 |
291.01 |
-0.91 |
1,684 |
6,705 |
+171 |
Sep14 |
140123 |
291.15 |
291.45 |
290.10 |
290.52 |
-0.95 |
1,248 |
10,285 |
+188 |
Oct14 |
140123 |
290.61 |
291.01 |
289.97 |
289.97 |
-1.03 |
345 |
3,988 |
+60 |
Nov14 |
140123 |
290.20 |
290.60 |
289.39 |
289.39 |
-1.11 |
264 |
3,737 |
+30 |
Dec14 |
140123 |
288.88 |
290.03 |
288.54 |
288.74 |
-1.22 |
2,728 |
22,202 |
+592 |
Jan15 |
140123 |
289.21 |
289.40 |
288.16 |
288.16 |
-1.30 |
148 |
2,826 |
-23 |
Feb15 |
140123 |
287.01 |
287.01 |
287.01 |
287.01 |
-1.33 |
112 |
1,225 |
+46 |
Mar15 |
140123 |
285.04 |
285.04 |
285.04 |
285.04 |
-1.45 |
212 |
1,364 |
-41 |
Total Volume and Open Interest |
215,970 |
279,427 |
-6,439 |
Gasoline(NYMEX) |
Feb14 |
140123 |
267.01 |
267.45 |
265.58 |
266.18 |
-1.53 |
38,845 |
31,463 |
-7,574 |
Mar14 |
140123 |
268.23 |
268.61 |
266.50 |
266.97 |
-1.85 |
42,824 |
89,589 |
+3,440 |
Apr14 |
140123 |
285.78 |
286.36 |
284.35 |
284.72 |
-1.96 |
17,490 |
40,790 |
+1,880 |
May14 |
140123 |
285.00 |
286.29 |
284.21 |
284.52 |
-1.88 |
9,344 |
35,045 |
+712 |
Jun14 |
140123 |
282.92 |
284.18 |
281.86 |
282.34 |
-1.79 |
11,019 |
23,346 |
+355 |
Jul14 |
140123 |
280.19 |
281.01 |
278.97 |
279.22 |
-1.72 |
4,276 |
9,845 |
-9 |
Aug14 |
140123 |
276.05 |
276.53 |
275.19 |
275.35 |
-1.62 |
2,747 |
6,396 |
+826 |
Sep14 |
140123 |
271.64 |
271.88 |
270.53 |
270.74 |
-1.60 |
2,254 |
7,106 |
+244 |
Oct14 |
140123 |
257.07 |
257.12 |
255.95 |
256.15 |
-1.56 |
463 |
3,331 |
+48 |
Nov14 |
140123 |
253.84 |
253.84 |
252.33 |
252.53 |
-1.62 |
252 |
2,061 |
-38 |
Total Volume and Open Interest |
130,438 |
264,020 |
-14 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140123 |
266.20 |
266.20 |
266.18 |
266.20 |
-1.50 |
0 |
1 |
+0 |
Mar14 |
140123 |
267.00 |
267.00 |
266.97 |
267.00 |
-1.80 |
|
|
|
Apr14 |
140123 |
284.70 |
284.72 |
284.70 |
284.70 |
-2.00 |
|
|
|
May14 |
140123 |
284.50 |
284.52 |
284.50 |
284.50 |
-1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb14 |
140123 |
4.699 |
4.947 |
4.653 |
4.730 |
+0.041 |
151,392 |
88,468 |
-9,176 |
Mar14 |
140123 |
4.554 |
4.745 |
4.503 |
4.579 |
+0.029 |
96,466 |
274,527 |
+8,744 |
Apr14 |
140123 |
4.268 |
4.380 |
4.220 |
4.290 |
+0.022 |
42,857 |
211,368 |
+691 |
May14 |
140123 |
4.246 |
4.350 |
4.188 |
4.257 |
+0.012 |
16,225 |
109,760 |
+1,976 |
Jun14 |
140123 |
4.261 |
4.370 |
4.212 |
4.273 |
+0.011 |
7,397 |
44,472 |
+83 |
Jul14 |
140123 |
4.281 |
4.385 |
4.243 |
4.296 |
+0.008 |
2,851 |
43,929 |
-56 |
Aug14 |
140123 |
4.310 |
4.370 |
4.253 |
4.302 |
+0.007 |
979 |
26,027 |
+166 |
Sep14 |
140123 |
4.295 |
4.380 |
4.239 |
4.285 |
+0.006 |
585 |
36,898 |
+29 |
Oct14 |
140123 |
4.323 |
4.393 |
4.235 |
4.301 |
+0.009 |
6,450 |
121,540 |
+570 |
Nov14 |
140123 |
4.340 |
4.397 |
4.333 |
4.339 |
+0.010 |
1,338 |
35,540 |
-132 |
Dec14 |
140123 |
4.460 |
4.542 |
4.410 |
4.436 |
+0.012 |
2,413 |
66,977 |
-1,033 |
Jan15 |
140123 |
4.526 |
4.607 |
4.495 |
4.519 |
+0.014 |
4,661 |
62,963 |
+781 |
Feb15 |
140123 |
4.500 |
4.500 |
4.453 |
4.460 |
+0.007 |
829 |
15,144 |
+649 |
Mar15 |
140123 |
4.415 |
4.420 |
4.368 |
4.375 |
+0.002 |
2,105 |
24,338 |
+950 |
Apr15 |
140123 |
4.075 |
4.131 |
4.024 |
4.048 |
-0.006 |
3,226 |
33,816 |
+760 |
May15 |
140123 |
4.010 |
4.016 |
4.010 |
4.016 |
-0.006 |
1,093 |
11,239 |
+250 |
Total Volume and Open Interest |
341,259 |
1,287,601 |
+5,451 |
Brent Crude Oil(ICE) |
Mar14 |
140123 |
108.14 |
108.28 |
107.37 |
107.58 |
-0.69 |
254,284 |
250,356 |
-5,081 |
Apr14 |
140123 |
107.37 |
107.48 |
106.67 |
106.92 |
-0.59 |
161,772 |
246,998 |
+26,111 |
May14 |
140123 |
106.87 |
106.97 |
106.24 |
106.48 |
-0.54 |
59,341 |
97,423 |
+6,016 |
Jun14 |
140123 |
106.44 |
106.55 |
105.85 |
106.09 |
-0.50 |
63,014 |
135,068 |
+4,861 |
Jul14 |
140123 |
106.03 |
106.17 |
105.47 |
105.70 |
-0.48 |
10,677 |
46,549 |
+159 |
Aug14 |
140123 |
105.57 |
105.73 |
105.02 |
105.25 |
-0.47 |
7,800 |
47,349 |
+459 |
Sep14 |
140123 |
104.89 |
105.21 |
104.50 |
104.73 |
-0.46 |
9,320 |
63,046 |
+519 |
Oct14 |
140123 |
104.45 |
104.73 |
104.09 |
104.25 |
-0.45 |
3,338 |
36,120 |
+197 |
Nov14 |
140123 |
104.02 |
104.29 |
103.66 |
103.80 |
-0.46 |
2,468 |
28,313 |
+581 |
Dec14 |
140123 |
103.61 |
103.86 |
103.12 |
103.37 |
-0.47 |
36,799 |
162,841 |
+4,042 |
Jan15 |
140123 |
103.01 |
103.01 |
103.01 |
103.01 |
-0.49 |
863 |
30,434 |
+265 |
Feb15 |
140123 |
102.65 |
102.65 |
102.65 |
102.65 |
-0.50 |
459 |
19,934 |
+77 |
Mar15 |
140123 |
102.26 |
102.26 |
102.26 |
102.26 |
-0.49 |
964 |
23,159 |
+247 |
Apr15 |
140123 |
101.87 |
101.87 |
101.87 |
101.87 |
-0.48 |
176 |
8,552 |
+38 |
Total Volume and Open Interest |
638,109 |
1,466,531 |
+38,042 |
Gas Oil(ICE) |
Feb14 |
140123 |
920.50 |
923.25 |
918.50 |
922.50 |
+3.50 |
63,098 |
82,180 |
-4,447 |
Mar14 |
140123 |
915.00 |
918.25 |
913.00 |
917.25 |
+3.50 |
86,070 |
125,378 |
+993 |
Apr14 |
140123 |
911.00 |
913.25 |
908.75 |
912.50 |
+3.00 |
34,478 |
51,987 |
+2,898 |
May14 |
140123 |
907.00 |
909.00 |
904.50 |
908.00 |
+2.25 |
15,931 |
32,495 |
+9 |
Jun14 |
140123 |
905.00 |
905.75 |
901.00 |
904.75 |
+1.75 |
26,656 |
52,895 |
+1,586 |
Jul14 |
140123 |
902.25 |
904.00 |
900.25 |
903.00 |
+1.50 |
6,318 |
20,595 |
+1,139 |
Aug14 |
140123 |
900.00 |
902.00 |
899.25 |
901.50 |
+1.25 |
3,462 |
19,594 |
+455 |
Sep14 |
140123 |
900.25 |
900.50 |
897.00 |
900.00 |
+1.25 |
3,321 |
21,188 |
+173 |
Oct14 |
140123 |
896.25 |
897.75 |
894.75 |
897.75 |
+1.25 |
1,485 |
12,692 |
-43 |
Nov14 |
140123 |
894.25 |
895.25 |
893.75 |
895.25 |
+1.25 |
1,337 |
13,601 |
+217 |
Total Volume and Open Interest |
251,061 |
489,613 |
+2,876 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140123 |
1.840 |
1.878 |
1.790 |
1.805 |
-0.047 |
118 |
596 |
-47 |
Mar14 |
140123 |
1.797 |
1.815 |
1.750 |
1.763 |
-0.026 |
79 |
1,437 |
+15 |
Apr14 |
140123 |
1.774 |
1.774 |
1.728 |
1.732 |
-0.026 |
34 |
585 |
-1 |
May14 |
140123 |
1.728 |
1.728 |
1.715 |
1.724 |
-0.026 |
52 |
450 |
+45 |
Jun14 |
140123 |
1.712 |
1.712 |
1.700 |
1.705 |
-0.026 |
10 |
313 |
+2 |
Jul14 |
140123 |
1.700 |
1.700 |
1.685 |
1.685 |
-0.024 |
2 |
215 |
+0 |
Aug14 |
140123 |
1.676 |
1.676 |
1.666 |
1.666 |
-0.019 |
1 |
89 |
+1 |
Total Volume and Open Interest |
324 |
4,025 |
+16 |
WTI Crude Oil(ICE) |
Mar14 |
140123 |
96.59 |
97.84 |
96.43 |
97.32 |
+0.59 |
38,162 |
72,342 |
+1,151 |
Apr14 |
140123 |
96.36 |
97.26 |
96.20 |
96.76 |
+0.39 |
11,988 |
35,618 |
+1,029 |
May14 |
140123 |
95.73 |
96.43 |
95.63 |
95.95 |
+0.13 |
6,607 |
19,202 |
-126 |
Jun14 |
140123 |
95.09 |
95.47 |
94.85 |
95.05 |
-0.04 |
9,489 |
78,856 |
-15 |
Jul14 |
140123 |
94.49 |
94.54 |
94.05 |
94.10 |
-0.13 |
1,577 |
13,663 |
-199 |
Aug14 |
140123 |
93.30 |
93.53 |
93.14 |
93.14 |
-0.17 |
805 |
7,837 |
-204 |
Sep14 |
140123 |
92.56 |
92.63 |
92.16 |
92.25 |
-0.15 |
1,076 |
24,598 |
-236 |
Oct14 |
140123 |
91.75 |
91.80 |
91.47 |
91.47 |
-0.13 |
250 |
7,494 |
-1 |
Nov14 |
140123 |
91.06 |
91.14 |
90.81 |
90.81 |
-0.11 |
429 |
11,258 |
-33 |
Dec14 |
140123 |
90.24 |
90.58 |
90.00 |
90.20 |
-0.10 |
4,099 |
99,988 |
-310 |
Jan15 |
140123 |
89.43 |
89.43 |
89.43 |
89.43 |
-0.10 |
46 |
8,279 |
+2 |
Feb15 |
140123 |
88.67 |
88.67 |
88.67 |
88.67 |
-0.10 |
64 |
2,369 |
+6 |
Mar15 |
140123 |
87.99 |
87.99 |
87.99 |
87.99 |
-0.12 |
74 |
11,207 |
+0 |
Apr15 |
140123 |
87.36 |
87.36 |
87.36 |
87.36 |
-0.13 |
65 |
713 |
+15 |
May15 |
140123 |
86.80 |
86.80 |
86.80 |
86.80 |
-0.14 |
44 |
871 |
+3 |
Jun15 |
140123 |
86.40 |
86.40 |
86.26 |
86.26 |
-0.16 |
33 |
22,907 |
+12 |
Total Volume and Open Interest |
77,568 |
528,032 |
+1,159 |
US Dollar Index(ICE) |
Mar14 |
140123 |
81.380 |
81.400 |
80.490 |
80.525 |
-0.780 |
25,588 |
48,983 |
+2,239 |
Jun14 |
140123 |
81.550 |
81.550 |
80.680 |
80.705 |
-0.760 |
100 |
782 |
+44 |
Sep14 |
140123 |
80.865 |
80.865 |
80.865 |
80.865 |
-0.760 |
0 |
2 |
+0 |
Total Volume and Open Interest |
25,688 |
49,768 |
+2,283 |
Australian Dollar(CME) |
Mar14 |
140123 |
88.15 |
88.20 |
87.02 |
87.31 |
-0.83 |
112,424 |
136,833 |
+3,425 |
Jun14 |
140123 |
87.54 |
87.61 |
86.53 |
86.79 |
-0.82 |
629 |
657 |
+70 |
Sep14 |
140123 |
86.39 |
87.09 |
86.29 |
86.29 |
-0.80 |
0 |
5 |
+0 |
Total Volume and Open Interest |
113,053 |
137,503 |
+3,495 |
British Pound(CME) |
Mar14 |
140123 |
165.66 |
166.38 |
165.50 |
166.24 |
+0.54 |
131,302 |
201,719 |
+7,529 |
Jun14 |
140123 |
165.46 |
166.20 |
165.40 |
166.12 |
+0.54 |
211 |
6,253 |
-12 |
Sep14 |
140123 |
165.99 |
165.99 |
165.45 |
165.99 |
+0.54 |
0 |
75 |
+0 |
Total Volume and Open Interest |
131,515 |
208,113 |
+7,518 |
Canadian Dollar(CME) |
Mar14 |
140123 |
90.05 |
90.05 |
89.37 |
89.86 |
-0.25 |
67,347 |
163,937 |
+1,256 |
Jun14 |
140123 |
89.86 |
89.92 |
89.25 |
89.67 |
-0.25 |
219 |
2,854 |
+40 |
Sep14 |
140123 |
88.89 |
89.74 |
88.89 |
89.50 |
-0.24 |
47 |
1,510 |
-28 |
Dec14 |
140123 |
89.39 |
89.57 |
88.95 |
89.33 |
-0.24 |
34 |
795 |
+23 |
Total Volume and Open Interest |
67,817 |
169,456 |
+1,449 |
Japanese Yen(CME) |
Mar14 |
140123 |
95.70 |
97.14 |
95.41 |
96.95 |
+1.14 |
172,509 |
216,301 |
+1,096 |
Jun14 |
140123 |
95.74 |
97.15 |
95.48 |
97.00 |
+1.14 |
141 |
1,208 |
+71 |
Sep14 |
140123 |
97.06 |
97.06 |
95.92 |
97.06 |
+1.14 |
0 |
21 |
+0 |
Total Volume and Open Interest |
172,651 |
217,548 |
+1,167 |
Swiss Franc(CME) |
Mar14 |
140123 |
109.75 |
111.61 |
109.52 |
111.48 |
+1.73 |
41,002 |
41,900 |
-158 |
Jun14 |
140123 |
109.59 |
111.56 |
109.58 |
111.56 |
+1.73 |
10 |
203 |
+0 |
Sep14 |
140123 |
111.67 |
111.67 |
109.94 |
111.67 |
+1.73 |
0 |
3 |
-2 |
Total Volume and Open Interest |
41,013 |
42,110 |
-159 |
EuroFX(CME) |
Mar14 |
140123 |
135.45 |
136.99 |
135.29 |
136.96 |
+1.50 |
247,480 |
250,829 |
-2,687 |
Jun14 |
140123 |
135.44 |
136.95 |
135.28 |
136.95 |
+1.50 |
525 |
4,294 |
+155 |
Sep14 |
140123 |
135.76 |
136.96 |
135.46 |
136.96 |
+1.50 |
223 |
121 |
+53 |
Total Volume and Open Interest |
248,228 |
255,300 |
-2,479 |
Mexican Peso(CME) |
Feb14 |
140123 |
745.25 |
749.50 |
745.25 |
745.25 |
-4.25 |
|
|
|
Mar14 |
140123 |
748.50 |
748.50 |
740.50 |
743.50 |
-4.25 |
30,758 |
117,899 |
+944 |
Total Volume and Open Interest |
30,758 |
121,142 |
+944 |
Brazilian Real(CME) |
Feb14 |
140123 |
419.60 |
420.75 |
414.95 |
416.50 |
-3.90 |
238 |
954 |
-68 |
Mar14 |
140123 |
416.35 |
417.60 |
412.00 |
413.50 |
-3.85 |
405 |
4,903 |
-71 |
Apr14 |
140123 |
410.65 |
410.65 |
409.40 |
410.65 |
-3.80 |
0 |
4 |
+0 |
May14 |
140123 |
407.75 |
407.75 |
407.75 |
407.75 |
-3.70 |
|
|
|
Total Volume and Open Interest |
643 |
12,349 |
-139 |
30-Year T-Bonds(CBOT) |
Mar14 |
140123 |
131~000 |
132~200 |
130~300 |
132~100 |
+1~080 |
186,787 |
669,153 |
-2,529 |
Jun14 |
140123 |
129~210 |
131~030 |
129~170 |
130~250 |
+1~080 |
196 |
334 |
+80 |
Sep14 |
140123 |
129~000 |
129~170 |
128~090 |
129~170 |
+1~080 |
|
|
|
Total Volume and Open Interest |
186,983 |
669,487 |
-2,449 |
10-Year T-Notes(CBOT) |
Mar14 |
140123 |
123~290 |
124~290 |
123~270 |
124~250 |
+0~260 |
889,144 |
2,227,256 |
+29,647 |
Jun14 |
140123 |
122~105 |
123~090 |
122~105 |
123~055 |
+0~265 |
499 |
5,613 |
+285 |
Sep14 |
140123 |
122~215 |
122~215 |
121~270 |
122~215 |
+0~265 |
|
|
|
Total Volume and Open Interest |
889,643 |
2,232,869 |
+29,932 |
5-Year T-Notes(CBOT) |
Mar14 |
140123 |
119~154 |
120~052 |
119~144 |
120~016 |
+0~170 |
497,862 |
1,959,013 |
-1,533 |
Jun14 |
140123 |
118~244 |
118~312 |
118~134 |
118~312 |
+0~176 |
941 |
4,666 |
+786 |
Sep14 |
140123 |
118~312 |
118~312 |
118~134 |
118~312 |
+0~176 |
|
|
|
Total Volume and Open Interest |
498,803 |
1,963,679 |
-747 |
2 Year T-Notes(CBOT) |
Mar14 |
140123 |
109~280 |
109~316 |
109~276 |
109~310 |
+0~026 |
179,607 |
911,829 |
+14,729 |
Jun14 |
140123 |
109~216 |
109~226 |
109~192 |
109~226 |
+0~034 |
944 |
1,427 |
+874 |
Sep14 |
140123 |
109~226 |
109~226 |
109~192 |
109~226 |
+0~034 |
|
|
|
Total Volume and Open Interest |
180,551 |
913,256 |
+15,603 |
Eurodollars(CME) |
Mar14 |
140123 |
99.755 |
99.755 |
99.740 |
99.745 |
-0.005 |
107,145 |
822,705 |
+6,934 |
Jun14 |
140123 |
99.720 |
99.725 |
99.710 |
99.710 |
-0.005 |
104,922 |
838,711 |
+6,272 |
Sep14 |
140123 |
99.665 |
99.680 |
99.665 |
99.670 |
+0.005 |
143,024 |
670,777 |
+5,675 |
Dec14 |
140123 |
99.570 |
99.605 |
99.565 |
99.595 |
+0.025 |
195,908 |
980,353 |
+26,376 |
Mar15 |
140123 |
99.415 |
99.485 |
99.415 |
99.470 |
+0.045 |
203,751 |
687,390 |
-3,408 |
Jun15 |
140123 |
99.235 |
99.330 |
99.225 |
99.310 |
+0.070 |
174,353 |
758,063 |
+4,920 |
Sep15 |
140123 |
99.015 |
99.145 |
99.005 |
99.120 |
+0.100 |
175,619 |
919,829 |
+2,766 |
Dec15 |
140123 |
98.755 |
98.920 |
98.750 |
98.890 |
+0.125 |
244,901 |
1,193,025 |
+4,886 |
Mar16 |
140123 |
98.475 |
98.655 |
98.465 |
98.620 |
+0.140 |
178,391 |
853,072 |
+6,604 |
Jun16 |
140123 |
98.185 |
98.375 |
98.175 |
98.340 |
+0.150 |
139,738 |
539,363 |
+10,490 |
Sep16 |
140123 |
97.900 |
98.105 |
97.900 |
98.065 |
+0.150 |
108,031 |
370,468 |
+4,696 |
Dec16 |
140123 |
97.635 |
97.835 |
97.630 |
97.795 |
+0.145 |
148,944 |
398,903 |
-4,289 |
Mar17 |
140123 |
97.390 |
97.585 |
97.385 |
97.550 |
+0.145 |
84,502 |
330,796 |
-4,057 |
Jun17 |
140123 |
97.150 |
97.335 |
97.150 |
97.300 |
+0.135 |
55,979 |
201,376 |
-119 |
Sep17 |
140123 |
96.935 |
97.110 |
96.935 |
97.075 |
+0.125 |
35,079 |
179,914 |
-819 |
Dec17 |
140123 |
96.715 |
96.885 |
96.715 |
96.855 |
+0.120 |
55,679 |
155,429 |
-8,189 |
Mar18 |
140123 |
96.535 |
96.690 |
96.530 |
96.665 |
+0.110 |
25,683 |
143,370 |
+534 |
Jun18 |
140123 |
96.360 |
96.510 |
96.360 |
96.485 |
+0.105 |
21,386 |
93,807 |
-2,859 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140123 |
140~16 |
142~27 |
140~12 |
142~13 |
+1~28 |
47,680 |
465,462 |
+1,551 |
Jun14 |
140123 |
140~11 |
140~30 |
139~02 |
140~30 |
+1~28 |
|
|
|
Sep14 |
140123 |
140~30 |
140~30 |
139~02 |
140~30 |
+1~28 |
|
|
|
Total Volume and Open Interest |
47,680 |
465,462 |
+1,551 |
30 Day Federal Funds(CBOT) |
Jan14 |
140123 |
99.925 |
99.927 |
99.925 |
99.925 |
unch |
834 |
40,236 |
-2 |
Feb14 |
140123 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
3,278 |
33,729 |
-805 |
Mar14 |
140123 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
5 |
25,650 |
+0 |
Apr14 |
140123 |
99.910 |
99.915 |
99.905 |
99.910 |
+0.005 |
480 |
17,432 |
-389 |
May14 |
140123 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
767 |
14,307 |
-72 |
Jun14 |
140123 |
99.900 |
99.910 |
99.900 |
99.905 |
+0.005 |
110 |
14,578 |
+0 |
Total Volume and Open Interest |
11,207 |
279,760 |
-468 |
3-Mth Euro-Yen(CME) |
Mar14 |
140123 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140123 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140123 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140123 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140123 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140123 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140123 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140123 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140123 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140123 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140123 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140123 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140123 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140123 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140123 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140123 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140123 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140123 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
29 |
+0 |
Total Volume and Open Interest |
0 |
414 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar14 |
140123 |
144.14 |
144.40 |
144.04 |
144.40 |
+0.21 |
1,065 |
17,825 |
+265 |
Jun14 |
140123 |
143.78 |
143.78 |
143.78 |
143.78 |
+0.21 |
0 |
1 |
+0 |
Sep14 |
140123 |
143.21 |
143.21 |
143.21 |
143.21 |
+0.21 |
|
|
|
Total Volume and Open Interest |
1,065 |
17,826 |
+265 |
Euro-Bund(EUREX) |
Mar14 |
140123 |
141.53 |
142.45 |
141.37 |
142.04 |
+0.53 |
593,794 |
1,024,999 |
+19,607 |
Jun14 |
140123 |
139.63 |
140.50 |
139.63 |
140.10 |
+0.51 |
388 |
3,988 |
+353 |
Sep14 |
140123 |
139.04 |
139.04 |
139.04 |
139.04 |
+0.03 |
|
|
|
Total Volume and Open Interest |
594,182 |
1,028,987 |
+19,960 |
Euro-Bobl(EUREX) |
Mar14 |
140123 |
125.62 |
126.03 |
125.57 |
125.81 |
+0.18 |
343,711 |
927,484 |
+7,033 |
Jun14 |
140123 |
123.91 |
124.13 |
123.91 |
124.13 |
+0.18 |
21 |
5 |
-20 |
Sep14 |
140123 |
124.13 |
124.13 |
124.13 |
124.13 |
+0.18 |
|
|
|
Total Volume and Open Interest |
343,732 |
927,489 |
+7,013 |
3-Mth Euribor(EUREX) |
Mar14 |
140123 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.020 |
0 |
3,028 |
+0 |
Jun14 |
140123 |
99.725 |
99.725 |
99.725 |
99.725 |
+0.015 |
0 |
746 |
+0 |
Sep14 |
140123 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.010 |
10 |
2,252 |
+10 |
Total Volume and Open Interest |
441 |
29,698 |
+1 |
Long Gilt(LIFFE) |
Mar14 |
140123 |
108~15 |
109~13 |
108~14 |
109~07 |
+0~23 |
121,435 |
334,564 |
+3,454 |
Jun14 |
140123 |
108~12 |
108~12 |
108~12 |
108~12 |
+0~23 |
100 |
1 |
+0 |
Total Volume and Open Interest |
121,535 |
334,565 |
+3,454 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140123 |
99.46 |
99.46 |
99.45 |
99.46 |
+0.01 |
16,468 |
290,326 |
+398 |
Jun14 |
140123 |
99.40 |
99.41 |
99.39 |
99.41 |
+0.02 |
32,796 |
323,936 |
+3,009 |
Sep14 |
140123 |
99.28 |
99.31 |
99.27 |
99.31 |
+0.03 |
68,886 |
361,689 |
+5,751 |
Dec14 |
140123 |
99.11 |
99.16 |
99.09 |
99.15 |
+0.04 |
111,670 |
317,094 |
+4,950 |
Mar15 |
140123 |
98.90 |
98.97 |
98.88 |
98.95 |
+0.05 |
68,590 |
221,991 |
+1,810 |
Jun15 |
140123 |
98.66 |
98.76 |
98.64 |
98.73 |
+0.06 |
71,476 |
223,124 |
+184 |
Total Volume and Open Interest |
793,934 |
2,744,497 |
+27,674 |
3-Mth Euribor(LIFFE) |
Mar14 |
140123 |
99.705 |
99.725 |
99.700 |
99.720 |
+0.020 |
100,360 |
596,370 |
+9,439 |
Jun14 |
140123 |
99.715 |
99.730 |
99.710 |
99.725 |
+0.015 |
80,184 |
427,674 |
-3,490 |
Sep14 |
140123 |
99.705 |
99.715 |
99.700 |
99.710 |
+0.010 |
73,566 |
354,096 |
-3,042 |
Total Volume and Open Interest |
743,358 |
3,631,962 |
+26,398 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140123 |
97.41 |
97.42 |
97.40 |
97.41 |
unch |
12,341 |
176,199 |
-3,500 |
Jun14 |
140123 |
97.42 |
97.43 |
97.40 |
97.42 |
unch |
20,251 |
162,475 |
+1,033 |
Sep14 |
140123 |
97.35 |
97.38 |
97.33 |
97.38 |
+0.02 |
12,824 |
149,119 |
-6,960 |
Dec14 |
140123 |
97.23 |
97.26 |
97.20 |
97.26 |
+0.03 |
13,178 |
137,504 |
-774 |
Mar15 |
140123 |
97.06 |
97.09 |
97.02 |
97.09 |
+0.03 |
9,549 |
91,446 |
-1,266 |
Jun15 |
140123 |
96.86 |
96.88 |
96.82 |
96.88 |
+0.02 |
4,587 |
63,557 |
+2,577 |
Sep15 |
140123 |
96.67 |
96.69 |
96.63 |
96.69 |
+0.02 |
1,976 |
29,725 |
+45 |
Dec15 |
140123 |
96.50 |
96.50 |
96.44 |
96.50 |
+0.01 |
416 |
15,168 |
-562 |
Mar16 |
140123 |
96.28 |
96.32 |
96.28 |
96.32 |
unch |
5 |
2,279 |
+0 |
Jun16 |
140123 |
96.12 |
96.17 |
96.12 |
96.17 |
unch |
0 |
1,069 |
+0 |
Total Volume and Open Interest |
75,127 |
828,932 |
-9,407 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140123 |
95.87 |
95.90 |
95.83 |
95.89 |
+0.02 |
55,886 |
522,970 |
-7,837 |
Jun14 |
140123 |
95.89 |
95.89 |
95.89 |
95.89 |
+0.02 |
|
|
|
Total Volume and Open Interest |
55,886 |
522,970 |
-7,837 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140123 |
96.97 |
97.01 |
96.94 |
97.00 |
+0.03 |
124,270 |
624,600 |
+12,251 |
Jun14 |
140123 |
97.00 |
97.00 |
97.00 |
97.00 |
+0.03 |
|
|
|
Total Volume and Open Interest |
124,270 |
624,600 |
+12,251 |
Gold(CMX) |
Feb14 |
140123 |
1235.8 |
1267.0 |
1230.8 |
1262.3 |
+23.7 |
174,694 |
139,196 |
-15,075 |
Apr14 |
140123 |
1235.7 |
1267.1 |
1230.8 |
1262.5 |
+23.8 |
24,880 |
152,451 |
+10,442 |
Jun14 |
140123 |
1238.0 |
1265.5 |
1233.0 |
1263.1 |
+23.8 |
2,721 |
35,597 |
+498 |
Aug14 |
140123 |
1234.6 |
1265.7 |
1234.6 |
1263.7 |
+23.8 |
577 |
14,548 |
+139 |
Oct14 |
140123 |
1250.1 |
1264.5 |
1250.1 |
1264.4 |
+23.8 |
201 |
6,195 |
+200 |
Dec14 |
140123 |
1239.7 |
1269.0 |
1234.7 |
1265.2 |
+23.8 |
532 |
20,332 |
-61 |
Feb15 |
140123 |
1266.2 |
1266.2 |
1266.2 |
1266.2 |
+23.8 |
3 |
3,229 |
+0 |
Apr15 |
140123 |
1263.9 |
1267.4 |
1263.9 |
1267.4 |
+23.7 |
0 |
4,148 |
+0 |
Jun15 |
140123 |
1268.8 |
1268.8 |
1268.8 |
1268.8 |
+23.7 |
106 |
5,525 |
+42 |
Aug15 |
140123 |
1270.4 |
1270.4 |
1270.4 |
1270.4 |
+23.6 |
0 |
1,850 |
+0 |
Oct15 |
140123 |
1272.3 |
1272.3 |
1272.3 |
1272.3 |
+23.6 |
0 |
75 |
+0 |
Dec15 |
140123 |
1266.7 |
1275.7 |
1266.7 |
1274.3 |
+23.5 |
77 |
11,034 |
+6 |
Total Volume and Open Interest |
204,615 |
410,959 |
-3,773 |
Silver(CMX) |
Mar14 |
140123 |
1977.5 |
2031.0 |
1964.5 |
2001.0 |
+17.1 |
45,891 |
87,184 |
-284 |
May14 |
140123 |
1982.0 |
2032.0 |
1975.5 |
2004.7 |
+17.1 |
2,837 |
15,125 |
+1,278 |
Jul14 |
140123 |
2021.0 |
2032.5 |
2008.1 |
2008.1 |
+17.2 |
497 |
5,107 |
-3 |
Sep14 |
140123 |
2011.2 |
2011.2 |
2011.2 |
2011.2 |
+17.1 |
84 |
2,464 |
+82 |
Dec14 |
140123 |
2023.0 |
2040.0 |
2013.5 |
2015.4 |
+17.1 |
298 |
12,810 |
+107 |
Mar15 |
140123 |
2019.0 |
2019.0 |
2019.0 |
2019.0 |
+17.1 |
48 |
1,340 |
+8 |
May15 |
140123 |
2021.5 |
2021.5 |
2021.5 |
2021.5 |
+17.1 |
0 |
726 |
+0 |
Total Volume and Open Interest |
50,139 |
139,468 |
+1,045 |
Platinum(NYMEX) |
Jan14 |
140123 |
1457.9 |
1461.7 |
1457.9 |
1461.7 |
+0.8 |
27 |
24 |
-4 |
Apr14 |
140123 |
1458.5 |
1470.7 |
1442.2 |
1463.2 |
+0.8 |
18,233 |
57,531 |
-410 |
Jul14 |
140123 |
1455.0 |
1465.8 |
1449.1 |
1465.8 |
+0.8 |
23 |
2,196 |
+13 |
Oct14 |
140123 |
1467.7 |
1467.7 |
1467.7 |
1467.7 |
+0.9 |
0 |
593 |
+0 |
Total Volume and Open Interest |
18,283 |
60,358 |
-401 |
Palladium(NYMEX) |
Mar14 |
140123 |
748.10 |
748.75 |
742.00 |
745.90 |
-2.95 |
4,498 |
36,782 |
-47 |
Jun14 |
140123 |
90.64 |
94.84 |
90.49 |
92.29 |
-2.95 |
100 |
2,219 |
+68 |
Sep14 |
140123 |
93.59 |
93.59 |
93.59 |
93.59 |
-2.95 |
15 |
124 |
+7 |
Total Volume and Open Interest |
4,613 |
39,226 |
+28 |
Copper(CMX) |
Mar14 |
140123 |
332.60 |
333.85 |
327.65 |
328.55 |
-5.15 |
52,675 |
98,650 |
-1,500 |
May14 |
140123 |
332.50 |
333.60 |
327.50 |
328.45 |
-5.00 |
6,578 |
33,377 |
-16 |
Jul14 |
140123 |
332.70 |
332.70 |
328.20 |
328.25 |
-4.90 |
2,423 |
14,474 |
+1,171 |
Sep14 |
140123 |
331.70 |
331.70 |
327.60 |
328.05 |
-4.80 |
191 |
3,399 |
+27 |
Dec14 |
140123 |
330.10 |
331.20 |
327.50 |
327.80 |
-4.75 |
93 |
2,930 |
+13 |
Total Volume and Open Interest |
62,667 |
160,115 |
-455 |
DJIA Index(CBOT) |
Mar14 |
140123 |
16322 |
16352 |
16080 |
16151 |
-166 |
323 |
10,860 |
+245 |
Jun14 |
140123 |
16084 |
16248 |
16084 |
16084 |
-164 |
0 |
1 |
+0 |
Sep14 |
140123 |
16015 |
16179 |
16015 |
16015 |
-164 |
|
|
|
Dec14 |
140123 |
15946 |
16110 |
15946 |
15946 |
-164 |
|
|
|
Total Volume and Open Interest |
323 |
10,861 |
+245 |
E-mini DJIA Index(CBOT) |
Mar14 |
140123 |
16316 |
16354 |
16078 |
16151 |
-166 |
158,162 |
132,384 |
-14 |
Jun14 |
140123 |
16241 |
16241 |
16040 |
16084 |
-164 |
34 |
192 |
+11 |
Sep14 |
140123 |
16015 |
16015 |
16015 |
16015 |
-164 |
5 |
16 |
+5 |
Dec14 |
140123 |
15998 |
15998 |
15946 |
15946 |
-164 |
|
|
|
Total Volume and Open Interest |
158,201 |
132,592 |
+2 |
S & P 500(CME) |
Mar14 |
140123 |
1839.80 |
1843.70 |
1814.00 |
1824.20 |
-14.40 |
7,274 |
145,430 |
-822 |
Jun14 |
140123 |
1810.00 |
1818.00 |
1808.00 |
1817.50 |
-14.50 |
12 |
1,762 |
-30 |
Sep14 |
140123 |
1811.20 |
1825.90 |
1801.90 |
1811.20 |
-14.70 |
0 |
494 |
+0 |
Dec14 |
140123 |
1804.60 |
1819.30 |
1795.30 |
1804.60 |
-14.70 |
0 |
101 |
+0 |
Total Volume and Open Interest |
7,286 |
147,787 |
-852 |
S & P 500 E-Mini(Globex) |
Mar14 |
140123 |
1839.00 |
1844.00 |
1813.75 |
1824.25 |
-14.25 |
1,329,662 |
2,852,205 |
-3,321 |
Jun14 |
140123 |
1833.00 |
1837.25 |
1807.50 |
1817.50 |
-14.50 |
3,588 |
16,613 |
+633 |
Total Volume and Open Interest |
1,333,280 |
2,871,444 |
-2,686 |
NASDAQ 100(CME) |
Mar14 |
140123 |
3627.50 |
3634.80 |
3581.00 |
3613.80 |
-6.70 |
547 |
12,418 |
+165 |
Jun14 |
140123 |
3590.00 |
3613.50 |
3581.00 |
3606.30 |
-7.20 |
|
|
|
Sep14 |
140123 |
3600.00 |
3607.30 |
3600.00 |
3600.00 |
-7.30 |
|
|
|
Total Volume and Open Interest |
547 |
12,418 |
+165 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140123 |
3625.50 |
3635.30 |
3581.50 |
3613.80 |
-6.70 |
210,486 |
423,247 |
-2,020 |
Jun14 |
140123 |
3617.30 |
3617.30 |
3575.00 |
3606.30 |
-7.20 |
20 |
221 |
+4 |
Total Volume and Open Interest |
210,520 |
423,596 |
-2,022 |
S & P Midcap 400(CME) |
Mar14 |
140123 |
1348.90 |
1348.90 |
1340.00 |
1347.30 |
-9.70 |
1 |
823 |
+0 |
Jun14 |
140123 |
1345.30 |
1355.00 |
1345.30 |
1345.30 |
-9.70 |
|
|
|
Sep14 |
140123 |
1343.30 |
1353.00 |
1343.30 |
1343.30 |
-9.70 |
|
|
|
Total Volume and Open Interest |
1 |
823 |
+0 |
Volatility Index(CBOE) |
Jan14 |
140121 |
13.10 |
13.40 |
12.83 |
13.25 |
-0.15 |
83,244 |
83,601 |
-7,592 |
Feb14 |
140123 |
13.80 |
14.65 |
13.80 |
14.20 |
+0.35 |
58,754 |
164,759 |
+0 |
Mar14 |
140123 |
14.80 |
15.33 |
14.75 |
14.95 |
+0.15 |
26,325 |
67,605 |
+0 |
Apr14 |
140123 |
15.53 |
15.95 |
15.50 |
15.65 |
+0.10 |
17,606 |
43,223 |
+0 |
Total Volume and Open Interest |
129,580 |
332,907 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140123 |
15910 |
15995 |
15295 |
15415 |
-495 |
17,970 |
77,250 |
+986 |
Jun14 |
140123 |
15965 |
15980 |
15345 |
15445 |
-495 |
4 |
39 |
-14 |
Total Volume and Open Interest |
17,974 |
77,289 |
+972 |
Nikkei 225(SGX) |
Mar14 |
140123 |
15825 |
15970 |
15660 |
15685 |
-120 |
81,595 |
296,080 |
+4,162 |
Jun14 |
140123 |
15820 |
15820 |
15600 |
15600 |
-130 |
58 |
1,914 |
+37 |
Sep14 |
140123 |
15595 |
15595 |
15595 |
15595 |
-130 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
82,069 |
333,791 |
+4,587 |
CAC 40(EURONEXT) |
Feb14 |
140123 |
4320.5 |
4340.5 |
4267.5 |
4282.5 |
-44.5 |
93,433 |
287,712 |
-9,254 |
Mar14 |
140123 |
4322.5 |
4340.5 |
4268.5 |
4283.0 |
-45.0 |
1,663 |
47,796 |
-172 |
Apr14 |
140123 |
4278.0 |
4278.0 |
4278.0 |
4278.0 |
-49.0 |
|
|
|
Total Volume and Open Interest |
95,096 |
335,513 |
-9,426 |
Hang Seng Index(HKFE) |
Jan14 |
140123 |
23120 |
23148 |
22690 |
22721 |
-334 |
53,671 |
100,321 |
+56 |
Feb14 |
140123 |
23134 |
23156 |
22698 |
22729 |
-339 |
4,359 |
15,612 |
+3,140 |
Mar14 |
140123 |
23031 |
23077 |
22643 |
22660 |
-338 |
190 |
7,208 |
+25 |
Total Volume and Open Interest |
58,383 |
124,488 |
+3,209 |
DAX(EUREX) |
Mar14 |
140123 |
9711.0 |
9737.5 |
9603.0 |
9646.5 |
-82.0 |
87,976 |
128,764 |
-1,871 |
Jun14 |
140123 |
9732.0 |
9755.5 |
9626.0 |
9668.5 |
-82.0 |
550 |
9,161 |
-106 |
Sep14 |
140123 |
9735.0 |
9742.0 |
9660.0 |
9677.5 |
-82.0 |
58 |
349 |
+12 |
Total Volume and Open Interest |
88,584 |
138,274 |
-1,965 |
FT-SE 100(EURONEXT) |
Mar14 |
140123 |
6799.00 |
6800.50 |
6709.50 |
6725.00 |
-54.50 |
81,004 |
585,952 |
+3,742 |
Jun14 |
140123 |
6714.50 |
6714.50 |
6657.50 |
6671.00 |
-55.00 |
1,500 |
3,862 |
+11 |
Sep14 |
140123 |
6620.50 |
6623.00 |
6620.50 |
6623.00 |
-55.00 |
0 |
121 |
+0 |
Total Volume and Open Interest |
82,504 |
589,975 |
+3,753 |
SPI 200(SFE) |
Mar14 |
140123 |
5276.0 |
5278.0 |
5203.0 |
5228.0 |
-52.0 |
15,034 |
224,346 |
-1,366 |
Jun14 |
140123 |
5248.0 |
5248.0 |
5214.0 |
5228.0 |
-51.0 |
12 |
2,590 |
+2 |
Sep14 |
140123 |
5185.0 |
5185.0 |
5185.0 |
5185.0 |
-52.0 |
14 |
1,120 |
+13 |
Total Volume and Open Interest |
15,208 |
229,937 |
-1,295 |
FTSE MIB(ISE) |
Mar14 |
140123 |
19925.00 |
20115.00 |
19785.00 |
19840.00 |
-139.00 |
18,474 |
51,985 |
+756 |
Jun14 |
140123 |
19740.00 |
19820.00 |
19500.00 |
19550.00 |
-144.00 |
35 |
170 |
+1 |
Sep14 |
140123 |
19450.00 |
19450.00 |
19450.00 |
19450.00 |
-144.00 |
|
|
|
Total Volume and Open Interest |
18,509 |
52,155 |
+757 |
KOSPI 200(KFE) |
Mar14 |
140123 |
254.60 |
254.85 |
254.25 |
254.60 |
-3.05 |
124,100 |
106,589 |
+967 |
Jun14 |
140123 |
259.05 |
259.05 |
256.25 |
256.25 |
-2.90 |
71 |
2,073 |
+92 |
Sep14 |
140123 |
258.05 |
258.05 |
258.05 |
258.05 |
-2.35 |
1 |
253 |
+0 |
Total Volume and Open Interest |
124,172 |
109,027 |
+1,079 |
GSCI(CME) |
Feb14 |
140123 |
625.00 |
626.25 |
623.00 |
623.70 |
+0.45 |
63 |
8,098 |
-15 |
Mar14 |
140123 |
625.70 |
626.55 |
622.50 |
623.20 |
-0.35 |
0 |
1 |
+0 |
Apr14 |
140123 |
620.50 |
624.25 |
620.20 |
620.50 |
-0.75 |
|
|
|
Total Volume and Open Interest |
63 |
8,099 |
-15 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|