|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 19, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140219 |
1360.50 |
1371.75 |
1351.00 |
1354.25 |
-6.75 |
104,800 |
156,401 |
-21,244 |
May14 |
140219 |
1347.25 |
1358.50 |
1338.25 |
1342.00 |
-5.75 |
93,014 |
247,307 |
+14,005 |
Jul14 |
140219 |
1330.00 |
1339.50 |
1320.50 |
1324.75 |
-5.50 |
29,274 |
116,325 |
+2,634 |
Aug14 |
140219 |
1277.00 |
1285.50 |
1269.25 |
1274.25 |
-2.75 |
705 |
5,500 |
+147 |
Sep14 |
140219 |
1195.50 |
1199.75 |
1186.25 |
1192.00 |
-1.50 |
792 |
4,526 |
+74 |
Nov14 |
140219 |
1137.50 |
1144.00 |
1131.00 |
1137.00 |
-1.00 |
20,939 |
126,959 |
+918 |
Jan15 |
140219 |
1140.00 |
1147.50 |
1135.75 |
1141.50 |
-0.25 |
589 |
11,797 |
-61 |
Mar15 |
140219 |
1144.00 |
1149.00 |
1139.00 |
1144.25 |
unch |
354 |
4,570 |
+44 |
May15 |
140219 |
1144.50 |
1147.50 |
1139.00 |
1144.00 |
unch |
147 |
2,158 |
+22 |
Jul15 |
140219 |
1148.00 |
1151.25 |
1140.75 |
1145.50 |
-0.75 |
75 |
3,181 |
+6 |
Aug15 |
140219 |
1133.75 |
1134.50 |
1133.75 |
1133.75 |
-0.75 |
1 |
10 |
+0 |
Sep15 |
140219 |
1113.25 |
1116.50 |
1113.25 |
1113.25 |
-3.25 |
0 |
8 |
+0 |
Nov15 |
140219 |
1110.00 |
1114.25 |
1100.50 |
1105.50 |
-4.00 |
332 |
6,715 |
+60 |
Jan16 |
140219 |
1106.75 |
1110.50 |
1106.75 |
1106.75 |
-3.75 |
0 |
25 |
+0 |
Total Volume and Open Interest |
251,027 |
685,570 |
-3,390 |
Soybean Meal(CBOT) |
Mar14 |
140219 |
457.40 |
462.00 |
452.00 |
453.00 |
-3.90 |
38,319 |
79,167 |
-8,457 |
May14 |
140219 |
438.20 |
442.80 |
435.00 |
436.50 |
-1.60 |
30,809 |
125,247 |
+7,359 |
Jul14 |
140219 |
425.00 |
428.20 |
421.70 |
423.00 |
-1.90 |
9,040 |
40,280 |
+274 |
Aug14 |
140219 |
404.80 |
407.80 |
402.00 |
404.10 |
-0.70 |
1,131 |
7,921 |
-101 |
Sep14 |
140219 |
382.20 |
383.00 |
379.10 |
381.20 |
-0.10 |
926 |
5,313 |
+192 |
Oct14 |
140219 |
357.40 |
357.40 |
352.90 |
355.50 |
-0.10 |
633 |
7,429 |
+25 |
Dec14 |
140219 |
353.70 |
354.70 |
349.60 |
352.40 |
-0.40 |
5,173 |
32,830 |
+1,150 |
Jan15 |
140219 |
353.50 |
353.50 |
348.80 |
352.00 |
unch |
142 |
3,362 |
+47 |
Mar15 |
140219 |
352.50 |
354.00 |
349.30 |
352.30 |
+0.20 |
401 |
3,469 |
+199 |
May15 |
140219 |
353.20 |
353.20 |
348.50 |
351.30 |
unch |
67 |
1,369 |
+19 |
Total Volume and Open Interest |
86,675 |
307,517 |
+723 |
Soybean Oil(CBOT) |
Mar14 |
140219 |
40.27 |
40.46 |
40.03 |
40.24 |
-0.12 |
48,442 |
94,950 |
-11,920 |
May14 |
140219 |
40.54 |
40.74 |
40.29 |
40.52 |
-0.14 |
46,259 |
136,388 |
+3,449 |
Jul14 |
140219 |
40.83 |
41.05 |
40.57 |
40.80 |
-0.14 |
19,936 |
57,136 |
+1,185 |
Aug14 |
140219 |
40.82 |
40.99 |
40.51 |
40.73 |
-0.09 |
2,135 |
8,515 |
-42 |
Sep14 |
140219 |
40.61 |
40.83 |
40.30 |
40.53 |
-0.07 |
1,906 |
8,299 |
+134 |
Oct14 |
140219 |
40.34 |
40.55 |
40.00 |
40.20 |
unch |
1,571 |
6,881 |
-77 |
Dec14 |
140219 |
40.09 |
40.49 |
39.88 |
40.14 |
+0.06 |
6,423 |
30,016 |
-83 |
Jan15 |
140219 |
40.02 |
40.38 |
39.87 |
40.04 |
+0.05 |
137 |
2,487 |
+25 |
Mar15 |
140219 |
40.14 |
40.34 |
39.89 |
40.10 |
+0.06 |
152 |
2,277 |
+22 |
May15 |
140219 |
40.22 |
40.47 |
39.98 |
40.15 |
+0.06 |
58 |
1,202 |
+4 |
Total Volume and Open Interest |
127,072 |
349,585 |
-7,280 |
Canola(WCE) |
Mar14 |
140219 |
405.9 |
411.5 |
405.9 |
411.4 |
+3.5 |
8,493 |
37,847 |
-3,876 |
May14 |
140219 |
416.6 |
422.0 |
416.2 |
421.9 |
+3.7 |
17,092 |
78,172 |
-6,540 |
Jul14 |
140219 |
427.1 |
431.7 |
425.6 |
431.6 |
+3.7 |
8,132 |
42,935 |
+2,241 |
Nov14 |
140219 |
444.2 |
449.5 |
442.8 |
449.1 |
+3.9 |
7,291 |
56,167 |
+2,751 |
Jan15 |
140219 |
450.3 |
456.6 |
450.3 |
456.6 |
+4.1 |
191 |
8,603 |
-33 |
Total Volume and Open Interest |
41,525 |
227,625 |
-5,482 |
Corn(CBOT) |
Mar14 |
140219 |
448.50 |
454.50 |
448.25 |
453.75 |
+4.25 |
177,419 |
332,167 |
-22,388 |
May14 |
140219 |
454.25 |
461.00 |
454.00 |
460.25 |
+4.75 |
133,930 |
408,181 |
+21,583 |
Jul14 |
140219 |
459.25 |
465.50 |
458.75 |
464.75 |
+4.75 |
45,471 |
248,504 |
+6,403 |
Sep14 |
140219 |
460.00 |
465.75 |
459.75 |
465.25 |
+4.50 |
5,648 |
80,097 |
+1,347 |
Dec14 |
140219 |
463.00 |
468.75 |
462.75 |
468.25 |
+4.50 |
16,634 |
256,581 |
+2,618 |
Mar15 |
140219 |
472.25 |
478.00 |
472.25 |
477.25 |
+3.75 |
1,150 |
18,253 |
-76 |
May15 |
140219 |
479.00 |
484.00 |
479.00 |
483.75 |
+4.00 |
77 |
3,769 |
+13 |
Jul15 |
140219 |
481.00 |
486.50 |
481.00 |
486.25 |
+4.25 |
81 |
4,276 |
+35 |
Sep15 |
140219 |
473.75 |
475.75 |
472.50 |
475.00 |
+2.50 |
0 |
1,085 |
+0 |
Dec15 |
140219 |
472.50 |
476.00 |
472.25 |
475.25 |
+2.75 |
401 |
25,446 |
+28 |
Total Volume and Open Interest |
380,830 |
1,380,507 |
+9,565 |
Wheat(CBOT) |
Mar14 |
140219 |
612.00 |
620.50 |
609.75 |
620.25 |
+8.25 |
56,021 |
116,729 |
-10,204 |
May14 |
140219 |
607.50 |
614.00 |
604.25 |
613.50 |
+6.00 |
43,676 |
162,364 |
+5,388 |
Jul14 |
140219 |
611.25 |
617.50 |
608.00 |
617.00 |
+5.75 |
16,585 |
100,654 |
+894 |
Sep14 |
140219 |
619.50 |
626.00 |
617.00 |
625.50 |
+6.00 |
2,049 |
13,425 |
-22 |
Dec14 |
140219 |
631.75 |
638.00 |
629.00 |
637.50 |
+6.00 |
3,117 |
32,063 |
-118 |
Mar15 |
140219 |
641.75 |
647.50 |
640.50 |
646.75 |
+5.75 |
243 |
4,932 |
+99 |
Total Volume and Open Interest |
121,784 |
431,843 |
-3,930 |
Wheat(KCBT) |
Mar14 |
140219 |
685.75 |
693.50 |
684.75 |
692.50 |
+6.75 |
12,871 |
38,883 |
-3,956 |
May14 |
140219 |
674.75 |
682.50 |
674.50 |
681.75 |
+5.75 |
10,560 |
54,841 |
+2,548 |
Jul14 |
140219 |
667.00 |
674.00 |
666.50 |
673.50 |
+6.25 |
2,870 |
36,287 |
+368 |
Sep14 |
140219 |
674.75 |
680.25 |
674.00 |
679.75 |
+5.75 |
274 |
6,908 |
-23 |
Dec14 |
140219 |
686.00 |
690.25 |
684.00 |
690.00 |
+5.50 |
339 |
8,350 |
+29 |
Mar15 |
140219 |
687.00 |
693.25 |
687.00 |
693.25 |
+5.50 |
49 |
905 |
+37 |
Total Volume and Open Interest |
26,973 |
146,634 |
-994 |
Wheat(MGE) |
Mar14 |
140219 |
678.50 |
684.25 |
675.00 |
684.00 |
+4.75 |
2,681 |
10,995 |
-1,615 |
May14 |
140219 |
654.25 |
660.75 |
654.25 |
659.50 |
+3.75 |
5,282 |
22,123 |
+277 |
Jul14 |
140219 |
657.75 |
662.50 |
657.25 |
662.00 |
+4.25 |
1,734 |
14,546 |
-69 |
Sep14 |
140219 |
664.00 |
669.25 |
664.00 |
669.00 |
+4.50 |
1,125 |
7,631 |
+87 |
Dec14 |
140219 |
674.00 |
680.00 |
674.00 |
679.75 |
+4.75 |
783 |
6,436 |
-27 |
Total Volume and Open Interest |
11,774 |
63,360 |
-1,288 |
Oats(CBOT) |
Mar14 |
140219 |
432.25 |
448.75 |
428.75 |
448.75 |
+20.00 |
598 |
3,299 |
-323 |
May14 |
140219 |
396.75 |
413.75 |
393.75 |
413.75 |
+20.00 |
579 |
5,946 |
+398 |
Jul14 |
140219 |
355.00 |
370.50 |
350.50 |
370.25 |
+19.75 |
79 |
1,139 |
+18 |
Sep14 |
140219 |
330.00 |
340.00 |
328.50 |
340.00 |
+11.50 |
4 |
112 |
+0 |
Total Volume and Open Interest |
1,272 |
11,727 |
+93 |
Rough Rice(CBOT) |
Mar14 |
140219 |
15.83 |
15.85 |
15.70 |
15.80 |
-0.06 |
496 |
3,741 |
-276 |
May14 |
140219 |
15.56 |
15.61 |
15.48 |
15.56 |
-0.06 |
414 |
3,091 |
+148 |
Jul14 |
140219 |
15.33 |
15.39 |
15.30 |
15.39 |
-0.01 |
3 |
368 |
+3 |
Sep14 |
140219 |
14.07 |
14.09 |
14.03 |
14.09 |
-0.02 |
5 |
565 |
+3 |
Total Volume and Open Interest |
919 |
7,948 |
-122 |
Live Cattle(CME) |
Feb14 |
140219 |
143.735 |
144.400 |
143.450 |
143.880 |
+0.130 |
3,152 |
12,231 |
-1,145 |
Apr14 |
140219 |
142.150 |
142.900 |
141.450 |
141.825 |
-0.305 |
19,591 |
174,343 |
-4,342 |
Jun14 |
140219 |
133.550 |
134.050 |
132.800 |
133.075 |
-0.460 |
7,735 |
94,286 |
-412 |
Aug14 |
140219 |
132.000 |
132.380 |
131.130 |
131.535 |
-0.465 |
5,001 |
42,826 |
+137 |
Oct14 |
140219 |
135.235 |
135.630 |
134.325 |
134.600 |
-0.650 |
1,545 |
24,203 |
+222 |
Dec14 |
140219 |
136.650 |
137.100 |
135.785 |
135.950 |
-0.875 |
687 |
14,609 |
-29 |
Total Volume and Open Interest |
38,005 |
367,117 |
-5,576 |
Feeder Cattle(CME) |
Mar14 |
140219 |
171.650 |
172.100 |
171.000 |
171.185 |
-0.515 |
2,075 |
12,118 |
-455 |
Apr14 |
140219 |
173.050 |
173.485 |
172.250 |
172.450 |
-0.750 |
1,308 |
9,261 |
+28 |
May14 |
140219 |
173.580 |
174.080 |
172.935 |
173.080 |
-0.670 |
872 |
12,950 |
+173 |
Aug14 |
140219 |
174.850 |
175.350 |
174.130 |
174.630 |
-0.370 |
588 |
10,718 |
+88 |
Sep14 |
140219 |
173.880 |
174.500 |
173.685 |
174.000 |
-0.185 |
162 |
1,476 |
+39 |
Oct14 |
140219 |
173.035 |
173.900 |
172.950 |
173.330 |
-0.205 |
136 |
882 |
+50 |
Nov14 |
140219 |
172.400 |
173.000 |
172.100 |
172.700 |
+0.100 |
44 |
465 |
+8 |
Total Volume and Open Interest |
5,191 |
47,916 |
-67 |
Lean Hogs(CME) |
Apr14 |
140219 |
97.250 |
97.930 |
97.150 |
97.200 |
-0.185 |
19,078 |
103,868 |
+2,638 |
May14 |
140219 |
105.180 |
106.100 |
105.180 |
105.730 |
+0.330 |
129 |
3,263 |
-53 |
Jun14 |
140219 |
107.230 |
108.150 |
107.230 |
107.500 |
+0.170 |
10,325 |
59,531 |
+1,151 |
Jul14 |
140219 |
107.000 |
107.830 |
107.000 |
107.350 |
+0.250 |
2,403 |
21,211 |
+575 |
Aug14 |
140219 |
104.800 |
105.850 |
104.800 |
105.600 |
+0.750 |
5,164 |
31,030 |
+881 |
Oct14 |
140219 |
90.800 |
91.850 |
90.800 |
91.785 |
+1.000 |
3,118 |
29,393 |
+1,486 |
Dec14 |
140219 |
84.800 |
85.785 |
84.800 |
85.730 |
+0.930 |
1,852 |
20,135 |
+564 |
Feb15 |
140219 |
84.850 |
85.730 |
84.850 |
85.700 |
+0.850 |
708 |
6,536 |
+273 |
Total Volume and Open Interest |
43,283 |
279,438 |
-2,423 |
Class III Milk(CME) |
Feb14 |
140219 |
23.12 |
23.15 |
23.12 |
23.14 |
unch |
40 |
5,156 |
-84 |
Mar14 |
140219 |
21.21 |
21.34 |
21.13 |
21.33 |
+0.07 |
323 |
4,644 |
-1 |
Apr14 |
140219 |
20.38 |
20.60 |
20.31 |
20.53 |
+0.20 |
143 |
3,309 |
+14 |
May14 |
140219 |
19.50 |
19.70 |
19.49 |
19.69 |
+0.20 |
51 |
2,900 |
+13 |
Jun14 |
140219 |
19.19 |
19.35 |
19.15 |
19.35 |
+0.20 |
39 |
2,702 |
+20 |
Total Volume and Open Interest |
661 |
27,742 |
+2 |
Cocoa(ICE) |
Mar14 |
140219 |
2916 |
2921 |
2888 |
2909 |
-19 |
397 |
497 |
-211 |
May14 |
140219 |
2945 |
2947 |
2901 |
2934 |
-25 |
6,339 |
119,585 |
-876 |
Jul14 |
140219 |
2946 |
2953 |
2908 |
2941 |
-23 |
1,552 |
34,544 |
+241 |
Sep14 |
140219 |
2949 |
2954 |
2910 |
2943 |
-19 |
1,337 |
19,345 |
+535 |
Dec14 |
140219 |
2940 |
2941 |
2900 |
2932 |
-18 |
824 |
21,946 |
+71 |
Mar15 |
140219 |
2922 |
2922 |
2894 |
2918 |
-14 |
239 |
13,115 |
+112 |
May15 |
140219 |
2916 |
2916 |
2916 |
2916 |
-14 |
26 |
3,112 |
+2 |
Total Volume and Open Interest |
10,715 |
212,516 |
-126 |
Coffee "C"(ICE) |
Mar14 |
140219 |
152.90 |
172.90 |
150.85 |
171.75 |
+19.10 |
19,047 |
18,147 |
-5,835 |
May14 |
140219 |
154.80 |
173.90 |
152.90 |
172.60 |
+17.75 |
27,727 |
89,797 |
+5,436 |
Jul14 |
140219 |
156.00 |
175.55 |
154.95 |
174.45 |
+17.85 |
7,480 |
24,263 |
+1,419 |
Sep14 |
140219 |
158.50 |
177.10 |
156.65 |
176.05 |
+17.85 |
2,347 |
11,378 |
+558 |
Dec14 |
140219 |
160.15 |
178.40 |
158.30 |
177.30 |
+17.40 |
1,138 |
10,905 |
+205 |
Mar15 |
140219 |
162.70 |
180.00 |
160.10 |
178.95 |
+17.25 |
906 |
3,164 |
+70 |
Total Volume and Open Interest |
58,964 |
162,697 |
+1,887 |
Orange Juice(ICE) |
Mar14 |
140219 |
143.25 |
143.90 |
141.75 |
143.40 |
-0.25 |
1,000 |
7,535 |
-512 |
May14 |
140219 |
144.25 |
144.40 |
142.65 |
144.05 |
-0.40 |
862 |
6,910 |
+376 |
Jul14 |
140219 |
144.25 |
144.50 |
143.00 |
144.30 |
-0.20 |
50 |
853 |
+33 |
Sep14 |
140219 |
143.35 |
144.20 |
142.00 |
143.95 |
+0.20 |
41 |
519 |
+23 |
Nov14 |
140219 |
144.85 |
144.85 |
144.85 |
144.85 |
-0.15 |
0 |
39 |
+0 |
Jan15 |
140219 |
146.35 |
146.35 |
146.35 |
146.35 |
-0.15 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,953 |
15,861 |
-80 |
Sugar #11(ICE) |
Mar14 |
140219 |
16.20 |
16.50 |
16.05 |
16.46 |
+0.30 |
51,731 |
147,582 |
-22,903 |
May14 |
140219 |
16.57 |
16.88 |
16.40 |
16.85 |
+0.35 |
49,729 |
338,020 |
+16,214 |
Jul14 |
140219 |
16.75 |
17.09 |
16.63 |
17.06 |
+0.33 |
17,509 |
161,241 |
+1,621 |
Oct14 |
140219 |
17.09 |
17.42 |
17.00 |
17.40 |
+0.31 |
7,228 |
94,357 |
-85 |
Mar15 |
140219 |
17.73 |
18.01 |
17.65 |
17.99 |
+0.24 |
1,104 |
68,538 |
+434 |
May15 |
140219 |
17.70 |
17.95 |
17.64 |
17.89 |
+0.15 |
213 |
10,134 |
+76 |
Jul15 |
140219 |
17.72 |
17.87 |
17.64 |
17.81 |
+0.09 |
130 |
8,805 |
-42 |
Oct15 |
140219 |
17.93 |
18.01 |
17.85 |
17.96 |
+0.03 |
325 |
13,778 |
+180 |
Total Volume and Open Interest |
128,170 |
854,549 |
-4,409 |
London Cocoa(LCE) |
Mar14 |
140219 |
1855 |
1857 |
1828 |
1839 |
-19 |
2,447 |
70,834 |
-758 |
May14 |
140219 |
1848 |
1850 |
1822 |
1835 |
-17 |
3,231 |
67,434 |
+869 |
Jul14 |
140219 |
1841 |
1843 |
1817 |
1830 |
-16 |
6,911 |
42,890 |
+1,545 |
Sep14 |
140219 |
1831 |
1832 |
1807 |
1820 |
-15 |
918 |
32,840 |
+685 |
Dec14 |
140219 |
1801 |
1803 |
1779 |
1795 |
-11 |
1,246 |
32,927 |
+982 |
Mar15 |
140219 |
1790 |
1790 |
1769 |
1783 |
-10 |
367 |
36,990 |
+44 |
May15 |
140219 |
1774 |
1779 |
1765 |
1778 |
-12 |
0 |
1,435 |
+15 |
Total Volume and Open Interest |
15,120 |
285,511 |
+3,382 |
London Sugar(LCE) |
May14 |
140219 |
455.30 |
464.20 |
451.20 |
462.00 |
+6.10 |
805 |
32,956 |
+143 |
Aug14 |
140219 |
459.10 |
467.50 |
455.90 |
466.10 |
+6.80 |
269 |
19,325 |
-12 |
Oct14 |
140219 |
463.30 |
472.20 |
461.80 |
470.90 |
+6.40 |
23 |
8,807 |
+95 |
Dec14 |
140219 |
472.30 |
478.70 |
472.30 |
476.60 |
+5.30 |
4 |
3,709 |
-4 |
Mar15 |
140219 |
479.70 |
486.40 |
479.70 |
484.40 |
+5.40 |
1 |
3,799 |
+205 |
Total Volume and Open Interest |
1,102 |
70,292 |
+422 |
Cotton(ICE) |
Mar14 |
140219 |
87.91 |
88.05 |
86.81 |
86.97 |
-0.94 |
17,538 |
19,847 |
-13,810 |
May14 |
140219 |
89.50 |
89.55 |
87.81 |
87.91 |
-1.57 |
23,013 |
98,881 |
+5,243 |
Jul14 |
140219 |
88.93 |
89.15 |
87.74 |
87.83 |
-1.17 |
3,358 |
29,947 |
+1,207 |
Oct14 |
140219 |
80.31 |
80.31 |
80.31 |
80.31 |
-0.72 |
10 |
23 |
+10 |
Dec14 |
140219 |
77.85 |
78.00 |
77.51 |
77.79 |
-0.27 |
635 |
24,198 |
-3 |
Mar15 |
140219 |
78.49 |
78.49 |
77.75 |
78.24 |
-0.37 |
73 |
754 |
-2 |
Total Volume and Open Interest |
44,636 |
173,729 |
-7,346 |
Lumber(CME) |
Mar14 |
140219 |
362.4 |
363.0 |
359.4 |
362.9 |
+1.2 |
135 |
1,803 |
-48 |
May14 |
140219 |
359.7 |
361.1 |
357.7 |
360.0 |
+0.9 |
161 |
2,546 |
+83 |
Jul14 |
140219 |
363.3 |
365.0 |
361.4 |
364.0 |
+0.5 |
4 |
225 |
+1 |
Sep14 |
140219 |
362.4 |
365.0 |
361.0 |
362.7 |
-0.8 |
7 |
40 |
+0 |
Total Volume and Open Interest |
311 |
4,647 |
+36 |
Crude Oil(NYM) |
Mar14 |
140219 |
103.14 |
103.80 |
102.40 |
103.31 |
+0.88 |
229,784 |
94,856 |
-47,799 |
Apr14 |
140219 |
102.57 |
103.29 |
101.96 |
102.84 |
+0.74 |
158,099 |
286,774 |
+24,768 |
May14 |
140219 |
101.55 |
102.15 |
101.01 |
101.81 |
+0.60 |
53,719 |
140,592 |
+6,638 |
Jun14 |
140219 |
100.49 |
101.07 |
100.04 |
100.80 |
+0.50 |
41,588 |
170,540 |
+4,500 |
Jul14 |
140219 |
99.26 |
99.94 |
99.09 |
99.77 |
+0.37 |
14,800 |
67,803 |
+2,459 |
Aug14 |
140219 |
98.49 |
98.80 |
98.19 |
98.69 |
+0.24 |
5,425 |
53,813 |
+443 |
Sep14 |
140219 |
97.20 |
97.76 |
97.20 |
97.65 |
+0.14 |
10,270 |
72,282 |
+886 |
Oct14 |
140219 |
96.44 |
96.80 |
96.34 |
96.68 |
+0.09 |
3,061 |
46,957 |
-275 |
Nov14 |
140219 |
95.71 |
95.92 |
95.71 |
95.82 |
+0.07 |
3,017 |
34,960 |
-102 |
Dec14 |
140219 |
94.87 |
95.17 |
94.57 |
95.00 |
+0.05 |
24,355 |
210,324 |
+3,328 |
Jan15 |
140219 |
93.90 |
94.17 |
93.90 |
94.03 |
+0.01 |
848 |
37,823 |
-153 |
Feb15 |
140219 |
93.09 |
93.19 |
92.76 |
93.07 |
-0.04 |
533 |
21,717 |
+42 |
Mar15 |
140219 |
92.00 |
92.35 |
92.00 |
92.19 |
-0.11 |
1,042 |
27,967 |
+190 |
Apr15 |
140219 |
91.48 |
91.58 |
91.41 |
91.41 |
-0.18 |
278 |
13,073 |
-1 |
May15 |
140219 |
90.74 |
90.74 |
90.74 |
90.74 |
-0.22 |
339 |
14,531 |
+86 |
Jun15 |
140219 |
90.16 |
90.28 |
89.88 |
90.11 |
-0.25 |
2,448 |
47,456 |
-148 |
Total Volume and Open Interest |
566,499 |
1,646,525 |
-3,397 |
e-miNY Crude Oil(NYM) |
Feb14 |
140117 |
94.100 |
94.925 |
93.950 |
94.375 |
+0.425 |
5,442 |
2,233 |
-378 |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
Apr14 |
140219 |
102.500 |
103.275 |
101.950 |
102.850 |
+0.750 |
752 |
2,137 |
+189 |
May14 |
140219 |
101.475 |
102.150 |
101.050 |
101.800 |
+0.600 |
129 |
411 |
+41 |
Jun14 |
140219 |
100.400 |
100.900 |
100.100 |
100.800 |
+0.500 |
101 |
183 |
-11 |
Jul14 |
140219 |
99.775 |
99.775 |
99.775 |
99.775 |
+0.375 |
56 |
279 |
+56 |
Aug14 |
140219 |
98.700 |
98.700 |
98.700 |
98.700 |
+0.250 |
8 |
196 |
-8 |
Sep14 |
140219 |
97.650 |
97.650 |
97.650 |
97.650 |
+0.150 |
30 |
192 |
+14 |
Oct14 |
140219 |
96.675 |
96.675 |
96.675 |
96.675 |
+0.075 |
22 |
228 |
+22 |
Nov14 |
140219 |
95.825 |
95.825 |
95.825 |
95.825 |
+0.075 |
|
|
|
Total Volume and Open Interest |
4,741 |
7,337 |
+168 |
Heating Oil(NYM) |
Mar14 |
140219 |
310.73 |
315.42 |
309.41 |
314.68 |
+4.51 |
57,768 |
55,432 |
-3,486 |
Apr14 |
140219 |
305.00 |
307.99 |
303.94 |
307.26 |
+2.74 |
45,638 |
73,504 |
+5,913 |
May14 |
140219 |
302.77 |
305.19 |
301.96 |
304.42 |
+1.86 |
22,656 |
43,169 |
+1,582 |
Jun14 |
140219 |
301.74 |
303.70 |
301.05 |
302.89 |
+1.26 |
15,539 |
32,768 |
+138 |
Jul14 |
140219 |
301.22 |
302.70 |
300.43 |
301.86 |
+0.90 |
3,798 |
14,559 |
+178 |
Aug14 |
140219 |
300.02 |
301.82 |
299.80 |
301.01 |
+0.68 |
1,453 |
9,358 |
+62 |
Sep14 |
140219 |
299.34 |
301.12 |
299.34 |
300.36 |
+0.56 |
1,680 |
11,259 |
+418 |
Oct14 |
140219 |
300.26 |
300.26 |
299.61 |
299.70 |
+0.52 |
647 |
4,329 |
+53 |
Nov14 |
140219 |
298.30 |
299.72 |
298.30 |
299.09 |
+0.51 |
517 |
4,648 |
+21 |
Dec14 |
140219 |
298.20 |
299.03 |
297.28 |
298.43 |
+0.50 |
2,793 |
25,517 |
+539 |
Jan15 |
140219 |
297.43 |
297.55 |
297.43 |
297.55 |
+0.42 |
163 |
4,579 |
+49 |
Feb15 |
140219 |
296.52 |
296.52 |
295.94 |
295.94 |
+0.28 |
88 |
2,008 |
+0 |
Mar15 |
140219 |
293.91 |
293.91 |
293.91 |
293.91 |
+0.13 |
76 |
3,045 |
-1 |
Apr15 |
140219 |
291.56 |
291.56 |
291.56 |
291.56 |
-0.02 |
85 |
1,449 |
+0 |
Total Volume and Open Interest |
153,082 |
296,443 |
+5,491 |
Gasoline(NYMEX) |
Mar14 |
140219 |
283.73 |
284.42 |
281.50 |
282.47 |
-0.76 |
45,236 |
42,086 |
-8,026 |
Apr14 |
140219 |
300.59 |
301.43 |
298.94 |
299.68 |
-0.39 |
39,755 |
84,466 |
+943 |
May14 |
140219 |
299.64 |
300.30 |
297.95 |
298.69 |
-0.40 |
17,959 |
52,560 |
-428 |
Jun14 |
140219 |
296.45 |
297.32 |
294.95 |
295.89 |
-0.19 |
12,772 |
29,941 |
-733 |
Jul14 |
140219 |
292.08 |
293.78 |
291.39 |
292.50 |
+0.03 |
7,928 |
22,218 |
+346 |
Aug14 |
140219 |
287.30 |
289.67 |
287.30 |
288.52 |
+0.20 |
3,457 |
10,035 |
-476 |
Sep14 |
140219 |
282.51 |
284.86 |
282.46 |
283.86 |
+0.32 |
2,751 |
10,696 |
+249 |
Oct14 |
140219 |
268.22 |
269.20 |
267.92 |
268.68 |
+0.49 |
1,194 |
4,840 |
+399 |
Nov14 |
140219 |
263.30 |
264.58 |
263.30 |
264.24 |
+0.73 |
943 |
4,120 |
+102 |
Dec14 |
140219 |
259.58 |
262.04 |
259.58 |
261.15 |
+0.87 |
1,266 |
12,954 |
-200 |
Total Volume and Open Interest |
133,540 |
277,501 |
-7,715 |
e-miNY RBOB Gasoline(NYM) |
Mar14 |
140219 |
282.50 |
282.50 |
282.47 |
282.50 |
-0.70 |
0 |
1 |
+0 |
Apr14 |
140219 |
299.70 |
299.70 |
299.68 |
299.70 |
-0.40 |
|
|
|
May14 |
140219 |
298.70 |
298.70 |
298.69 |
298.70 |
-0.40 |
|
|
|
Jun14 |
140219 |
295.90 |
295.90 |
295.89 |
295.90 |
-0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar14 |
140219 |
5.565 |
6.275 |
5.560 |
6.149 |
+0.598 |
206,717 |
121,162 |
-24,841 |
Apr14 |
140219 |
4.777 |
4.977 |
4.753 |
4.950 |
+0.197 |
133,131 |
242,453 |
-2,796 |
May14 |
140219 |
4.682 |
4.846 |
4.667 |
4.754 |
+0.092 |
57,829 |
188,182 |
+3,858 |
Jun14 |
140219 |
4.698 |
4.850 |
4.680 |
4.762 |
+0.087 |
15,259 |
53,125 |
+919 |
Jul14 |
140219 |
4.720 |
4.848 |
4.708 |
4.787 |
+0.084 |
17,440 |
63,638 |
+2,599 |
Aug14 |
140219 |
4.731 |
4.857 |
4.706 |
4.767 |
+0.079 |
9,903 |
37,811 |
+2,554 |
Sep14 |
140219 |
4.665 |
4.825 |
4.665 |
4.725 |
+0.064 |
6,832 |
41,417 |
+903 |
Oct14 |
140219 |
4.689 |
4.844 |
4.667 |
4.735 |
+0.062 |
15,285 |
133,738 |
+1,510 |
Nov14 |
140219 |
4.845 |
4.845 |
4.710 |
4.774 |
+0.066 |
1,839 |
34,744 |
-298 |
Dec14 |
140219 |
4.847 |
4.933 |
4.838 |
4.892 |
+0.071 |
1,714 |
67,919 |
-13 |
Jan15 |
140219 |
4.937 |
5.069 |
4.927 |
4.990 |
+0.072 |
4,879 |
60,047 |
+799 |
Feb15 |
140219 |
4.870 |
4.938 |
4.870 |
4.925 |
+0.068 |
1,591 |
21,762 |
+896 |
Mar15 |
140219 |
4.783 |
4.853 |
4.763 |
4.821 |
+0.065 |
3,258 |
41,960 |
+1,273 |
Apr15 |
140219 |
4.082 |
4.111 |
4.029 |
4.057 |
-0.021 |
2,693 |
44,493 |
+1,023 |
May15 |
140219 |
4.047 |
4.047 |
3.973 |
3.983 |
-0.027 |
702 |
15,524 |
+70 |
Jun15 |
140219 |
4.020 |
4.060 |
3.980 |
3.994 |
-0.026 |
645 |
12,256 |
-351 |
Total Volume and Open Interest |
481,022 |
1,276,355 |
-11,311 |
Brent Crude Oil(ICE) |
Apr14 |
140219 |
110.55 |
110.82 |
110.02 |
110.47 |
+0.01 |
56,865 |
289,684 |
+741 |
May14 |
140219 |
110.13 |
110.47 |
109.67 |
110.13 |
+0.02 |
17,303 |
227,234 |
+2,403 |
Jun14 |
140219 |
109.68 |
110.06 |
109.26 |
109.73 |
+0.02 |
13,744 |
156,264 |
+528 |
Jul14 |
140219 |
109.21 |
109.61 |
108.82 |
109.29 |
+0.02 |
5,364 |
58,989 |
+148 |
Aug14 |
140219 |
108.68 |
109.09 |
108.32 |
108.78 |
+0.01 |
3,460 |
69,721 |
-436 |
Sep14 |
140219 |
107.96 |
108.46 |
107.73 |
108.15 |
unch |
2,900 |
70,611 |
-29 |
Oct14 |
140219 |
107.36 |
107.86 |
107.14 |
107.57 |
unch |
2,284 |
38,866 |
-260 |
Nov14 |
140219 |
106.80 |
107.29 |
106.58 |
107.02 |
-0.01 |
1,280 |
29,334 |
-11 |
Dec14 |
140219 |
106.32 |
106.78 |
106.05 |
106.50 |
-0.01 |
6,822 |
168,346 |
+698 |
Jan15 |
140219 |
106.04 |
106.04 |
106.04 |
106.04 |
-0.02 |
392 |
31,694 |
-91 |
Feb15 |
140219 |
105.56 |
105.56 |
105.56 |
105.56 |
-0.04 |
111 |
21,471 |
+21 |
Mar15 |
140219 |
105.04 |
105.04 |
105.04 |
105.04 |
-0.06 |
177 |
26,110 |
-3 |
Apr15 |
140219 |
104.51 |
104.51 |
104.51 |
104.51 |
-0.09 |
20 |
10,480 |
+10 |
May15 |
140219 |
103.95 |
103.95 |
103.95 |
103.95 |
-0.12 |
15 |
10,656 |
+1 |
Total Volume and Open Interest |
113,565 |
1,493,964 |
+4,035 |
Gas Oil(ICE) |
Mar14 |
140219 |
937.50 |
942.50 |
933.25 |
940.50 |
+7.50 |
24,736 |
114,248 |
+849 |
Apr14 |
140219 |
933.00 |
938.75 |
929.75 |
936.75 |
+7.50 |
18,299 |
86,832 |
+97 |
May14 |
140219 |
928.00 |
933.75 |
925.50 |
932.25 |
+7.25 |
9,595 |
50,988 |
+1,446 |
Jun14 |
140219 |
924.00 |
929.50 |
922.00 |
928.25 |
+7.00 |
8,112 |
73,486 |
+445 |
Jul14 |
140219 |
922.00 |
927.00 |
920.25 |
926.00 |
+6.75 |
1,356 |
27,350 |
+596 |
Aug14 |
140219 |
920.25 |
924.75 |
918.75 |
924.00 |
+6.50 |
347 |
21,953 |
+2 |
Sep14 |
140219 |
918.75 |
922.75 |
918.50 |
921.75 |
+6.00 |
423 |
24,365 |
-5 |
Oct14 |
140219 |
916.75 |
920.25 |
916.75 |
919.50 |
+6.00 |
151 |
14,614 |
-15 |
Nov14 |
140219 |
914.25 |
917.75 |
914.25 |
917.00 |
+5.75 |
169 |
15,966 |
-36 |
Dec14 |
140219 |
912.00 |
915.25 |
910.00 |
914.50 |
+5.50 |
1,552 |
55,996 |
-57 |
Total Volume and Open Interest |
64,831 |
494,462 |
+3,337 |
Ethanol(CBOT) |
Feb14 |
140205 |
1.950 |
2.040 |
1.950 |
1.970 |
-0.007 |
16 |
56 |
-3 |
Mar14 |
140219 |
2.090 |
2.103 |
2.073 |
2.101 |
+0.006 |
185 |
836 |
+3 |
Apr14 |
140219 |
2.029 |
2.055 |
2.025 |
2.055 |
+0.006 |
160 |
1,571 |
+43 |
May14 |
140219 |
1.991 |
2.021 |
1.990 |
2.016 |
+0.006 |
120 |
916 |
+14 |
Jun14 |
140219 |
1.948 |
1.965 |
1.945 |
1.965 |
-0.002 |
86 |
550 |
+17 |
Jul14 |
140219 |
1.902 |
1.917 |
1.900 |
1.916 |
+0.003 |
67 |
447 |
+11 |
Aug14 |
140219 |
1.869 |
1.873 |
1.865 |
1.873 |
unch |
45 |
189 |
+4 |
Sep14 |
140219 |
1.830 |
1.830 |
1.829 |
1.829 |
-0.001 |
46 |
254 |
-8 |
Total Volume and Open Interest |
1,125 |
5,605 |
+173 |
WTI Crude Oil(ICE) |
Mar14 |
140219 |
102.93 |
103.36 |
102.40 |
103.31 |
+0.88 |
4,267 |
40,604 |
-1,272 |
Apr14 |
140219 |
102.40 |
103.29 |
101.97 |
102.84 |
+0.74 |
7,837 |
67,574 |
+677 |
May14 |
140219 |
101.20 |
102.16 |
101.02 |
101.81 |
+0.60 |
2,861 |
36,334 |
+179 |
Jun14 |
140219 |
100.11 |
101.05 |
100.05 |
100.80 |
+0.50 |
2,055 |
87,155 |
+111 |
Jul14 |
140219 |
99.22 |
99.85 |
99.22 |
99.77 |
+0.37 |
457 |
13,870 |
-115 |
Aug14 |
140219 |
98.54 |
98.81 |
98.36 |
98.69 |
+0.24 |
334 |
11,905 |
-122 |
Sep14 |
140219 |
97.55 |
97.77 |
97.39 |
97.65 |
+0.14 |
353 |
30,197 |
-153 |
Oct14 |
140219 |
96.61 |
96.78 |
96.41 |
96.68 |
+0.09 |
65 |
7,577 |
+3 |
Nov14 |
140219 |
95.66 |
95.89 |
95.56 |
95.82 |
+0.07 |
23 |
10,981 |
+8 |
Dec14 |
140219 |
94.78 |
95.16 |
94.74 |
95.00 |
+0.05 |
384 |
100,246 |
+10 |
Jan15 |
140219 |
94.03 |
94.03 |
94.03 |
94.03 |
+0.01 |
3 |
7,942 |
+1 |
Feb15 |
140219 |
93.07 |
93.07 |
93.07 |
93.07 |
-0.04 |
3 |
2,503 |
+0 |
Mar15 |
140219 |
92.19 |
92.19 |
92.19 |
92.19 |
-0.11 |
10 |
11,333 |
+0 |
Apr15 |
140219 |
91.41 |
91.41 |
91.41 |
91.41 |
-0.18 |
8 |
846 |
-6 |
May15 |
140219 |
90.74 |
90.74 |
90.74 |
90.74 |
-0.22 |
1 |
1,123 |
-1 |
Jun15 |
140219 |
89.92 |
90.11 |
89.92 |
90.11 |
-0.25 |
1 |
24,201 |
+1 |
Total Volume and Open Interest |
18,810 |
573,725 |
-619 |
US Dollar Index(ICE) |
Mar14 |
140219 |
80.010 |
80.280 |
79.950 |
80.185 |
+0.140 |
17,478 |
46,806 |
+0 |
Jun14 |
140219 |
80.200 |
80.415 |
80.130 |
80.340 |
+0.140 |
367 |
1,940 |
+0 |
Sep14 |
140219 |
80.365 |
80.510 |
80.365 |
80.510 |
+0.125 |
2 |
9 |
+0 |
Total Volume and Open Interest |
17,864 |
48,780 |
+0 |
Australian Dollar(CME) |
Mar14 |
140219 |
90.05 |
90.29 |
89.74 |
89.88 |
-0.29 |
65,176 |
103,653 |
-3,315 |
Jun14 |
140219 |
89.52 |
89.71 |
89.20 |
89.33 |
-0.29 |
329 |
1,168 |
-12 |
Sep14 |
140219 |
88.78 |
89.07 |
88.78 |
88.78 |
-0.29 |
0 |
11 |
+0 |
Total Volume and Open Interest |
65,505 |
104,840 |
-3,327 |
British Pound(CME) |
Mar14 |
140219 |
166.79 |
167.31 |
166.34 |
166.94 |
+0.14 |
95,437 |
224,341 |
+4,840 |
Jun14 |
140219 |
166.65 |
167.15 |
166.22 |
166.82 |
+0.14 |
507 |
9,087 |
+223 |
Sep14 |
140219 |
166.70 |
166.70 |
166.56 |
166.70 |
+0.14 |
0 |
96 |
+0 |
Total Volume and Open Interest |
95,944 |
233,593 |
+5,063 |
Canadian Dollar(CME) |
Mar14 |
140219 |
91.24 |
91.60 |
90.14 |
90.21 |
-1.11 |
55,352 |
149,266 |
-2,023 |
Jun14 |
140219 |
91.02 |
91.38 |
89.95 |
90.01 |
-1.11 |
445 |
3,758 |
+98 |
Sep14 |
140219 |
90.25 |
90.93 |
89.82 |
89.82 |
-1.11 |
48 |
1,916 |
+22 |
Dec14 |
140219 |
90.80 |
90.90 |
89.60 |
89.62 |
-1.11 |
63 |
1,242 |
+29 |
Total Volume and Open Interest |
55,922 |
156,651 |
-1,874 |
Japanese Yen(CME) |
Mar14 |
140219 |
97.68 |
98.25 |
97.60 |
97.73 |
-0.02 |
122,401 |
196,924 |
-1,511 |
Jun14 |
140219 |
97.73 |
98.39 |
97.66 |
97.78 |
-0.02 |
448 |
2,393 |
+101 |
Sep14 |
140219 |
97.81 |
97.86 |
97.81 |
97.81 |
-0.05 |
4 |
28 |
+3 |
Total Volume and Open Interest |
122,855 |
199,433 |
-1,405 |
Swiss Franc(CME) |
Mar14 |
140219 |
112.66 |
112.94 |
112.44 |
112.63 |
+0.04 |
22,682 |
45,888 |
+1,004 |
Jun14 |
140219 |
112.78 |
113.00 |
112.53 |
112.72 |
+0.04 |
111 |
423 |
+30 |
Sep14 |
140219 |
112.94 |
112.94 |
112.79 |
112.83 |
+0.04 |
0 |
23 |
+0 |
Total Volume and Open Interest |
22,793 |
46,346 |
+1,034 |
EuroFX(CME) |
Mar14 |
140219 |
137.59 |
137.73 |
137.25 |
137.44 |
-0.13 |
146,628 |
265,842 |
+761 |
Jun14 |
140219 |
137.61 |
137.70 |
137.28 |
137.44 |
-0.13 |
658 |
16,182 |
+76 |
Sep14 |
140219 |
137.60 |
137.60 |
137.46 |
137.46 |
-0.13 |
15 |
4,368 |
+4 |
Total Volume and Open Interest |
147,395 |
286,783 |
+841 |
Mexican Peso(CME) |
Mar14 |
140219 |
753.50 |
754.50 |
748.00 |
749.00 |
-5.25 |
33,795 |
97,019 |
-6,813 |
Apr14 |
140219 |
747.25 |
752.75 |
747.25 |
747.25 |
-5.50 |
|
|
|
Total Volume and Open Interest |
48,684 |
135,130 |
+1,888 |
Brazilian Real(CME) |
Mar14 |
140219 |
415.00 |
417.90 |
413.45 |
417.80 |
+0.95 |
495 |
5,848 |
+53 |
Apr14 |
140219 |
414.75 |
414.75 |
410.75 |
414.75 |
+0.95 |
0 |
58 |
+0 |
May14 |
140219 |
411.60 |
411.60 |
410.65 |
411.60 |
+0.95 |
|
|
|
Jun14 |
140219 |
404.90 |
408.45 |
404.60 |
408.45 |
+1.05 |
76 |
108 |
+76 |
Total Volume and Open Interest |
571 |
12,502 |
+129 |
30-Year T-Bonds(CBOT) |
Mar14 |
140219 |
133~110 |
133~290 |
132~260 |
132~310 |
-0~110 |
191,343 |
675,129 |
-4,844 |
Jun14 |
140219 |
131~280 |
132~090 |
131~100 |
131~140 |
-0~110 |
1,280 |
15,496 |
+128 |
Sep14 |
140219 |
130~060 |
130~170 |
130~060 |
130~060 |
-0~110 |
0 |
1 |
+0 |
Total Volume and Open Interest |
192,623 |
690,626 |
-4,716 |
10-Year T-Notes(CBOT) |
Mar14 |
140219 |
125~300 |
126~090 |
125~210 |
125~235 |
-0~070 |
848,225 |
2,334,960 |
+724 |
Jun14 |
140219 |
124~125 |
124~215 |
124~030 |
124~050 |
-0~065 |
15,517 |
53,891 |
+1,880 |
Sep14 |
140219 |
123~210 |
123~275 |
123~210 |
123~210 |
-0~065 |
|
|
|
Total Volume and Open Interest |
863,742 |
2,388,851 |
+2,604 |
5-Year T-Notes(CBOT) |
Mar14 |
140219 |
120~274 |
121~010 |
120~214 |
120~224 |
-0~052 |
435,342 |
1,962,811 |
+11,703 |
Jun14 |
140219 |
119~276 |
120~000 |
119~206 |
119~214 |
-0~056 |
11,786 |
71,727 |
+5,048 |
Sep14 |
140219 |
119~214 |
119~272 |
119~214 |
119~214 |
-0~056 |
|
|
|
Total Volume and Open Interest |
447,128 |
2,034,538 |
+16,751 |
2 Year T-Notes(CBOT) |
Mar14 |
140219 |
110~052 |
110~060 |
110~034 |
110~040 |
-0~010 |
142,667 |
904,173 |
-6,390 |
Jun14 |
140219 |
109~304 |
109~316 |
109~286 |
109~292 |
-0~012 |
5,900 |
22,293 |
+4,451 |
Sep14 |
140219 |
109~290 |
109~302 |
109~290 |
109~290 |
-0~012 |
|
|
|
Total Volume and Open Interest |
148,567 |
926,466 |
-1,939 |
Eurodollars(CME) |
Mar14 |
140219 |
99.762 |
99.768 |
99.762 |
99.765 |
unch |
56,254 |
768,507 |
-5,897 |
Jun14 |
140219 |
99.750 |
99.760 |
99.750 |
99.755 |
unch |
90,479 |
642,049 |
-5,684 |
Sep14 |
140219 |
99.730 |
99.740 |
99.725 |
99.730 |
unch |
117,224 |
688,903 |
-113 |
Dec14 |
140219 |
99.685 |
99.695 |
99.670 |
99.680 |
-0.005 |
129,477 |
693,483 |
-14,221 |
Mar15 |
140219 |
99.600 |
99.610 |
99.575 |
99.585 |
-0.010 |
116,590 |
771,878 |
-2,382 |
Jun15 |
140219 |
99.460 |
99.480 |
99.435 |
99.440 |
-0.020 |
143,497 |
825,333 |
+10,216 |
Sep15 |
140219 |
99.285 |
99.315 |
99.250 |
99.260 |
-0.025 |
116,551 |
878,123 |
-9,970 |
Dec15 |
140219 |
99.070 |
99.105 |
99.030 |
99.040 |
-0.030 |
150,055 |
1,187,446 |
-11,568 |
Mar16 |
140219 |
98.815 |
98.865 |
98.775 |
98.785 |
-0.035 |
147,141 |
827,260 |
-8,040 |
Jun16 |
140219 |
98.550 |
98.600 |
98.510 |
98.520 |
-0.035 |
91,634 |
544,504 |
-1,377 |
Sep16 |
140219 |
98.280 |
98.335 |
98.235 |
98.245 |
-0.035 |
76,334 |
393,341 |
-1,288 |
Dec16 |
140219 |
98.000 |
98.065 |
97.960 |
97.970 |
-0.035 |
80,861 |
403,784 |
+2,631 |
Mar17 |
140219 |
97.750 |
97.810 |
97.710 |
97.715 |
-0.035 |
92,558 |
322,702 |
+9,199 |
Jun17 |
140219 |
97.505 |
97.560 |
97.455 |
97.465 |
-0.035 |
34,436 |
203,616 |
+199 |
Sep17 |
140219 |
97.270 |
97.330 |
97.230 |
97.235 |
-0.035 |
24,516 |
153,954 |
-459 |
Dec17 |
140219 |
97.040 |
97.100 |
96.995 |
97.010 |
-0.030 |
22,745 |
171,932 |
+996 |
Mar18 |
140219 |
96.840 |
96.895 |
96.795 |
96.805 |
-0.030 |
12,556 |
145,213 |
-2,779 |
Jun18 |
140219 |
96.645 |
96.705 |
96.600 |
96.610 |
-0.030 |
13,303 |
96,363 |
+43 |
Total Volume and Open Interest |
1,542,513 |
9,910,103 |
-72,180 |
Ultra T-Bond(CBOT) |
Mar14 |
140219 |
142~31 |
143~21 |
142~02 |
142~12 |
-0~18 |
45,913 |
450,632 |
-2,232 |
Jun14 |
140219 |
141~16 |
142~02 |
140~23 |
140~29 |
-0~18 |
67 |
917 |
+27 |
Sep14 |
140219 |
140~29 |
141~15 |
140~29 |
140~29 |
-0~18 |
|
|
|
Total Volume and Open Interest |
45,980 |
451,549 |
-2,205 |
30 Day Federal Funds(CBOT) |
Feb14 |
140219 |
99.933 |
99.933 |
99.933 |
99.933 |
unch |
1,885 |
45,472 |
+1,064 |
Mar14 |
140219 |
99.925 |
99.925 |
99.925 |
99.925 |
unch |
2,751 |
40,824 |
+1,844 |
Apr14 |
140219 |
99.925 |
99.930 |
99.920 |
99.920 |
unch |
1,429 |
19,987 |
+509 |
May14 |
140219 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
141 |
16,006 |
+91 |
Jun14 |
140219 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
1,202 |
16,745 |
-382 |
Jul14 |
140219 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
445 |
18,016 |
+144 |
Total Volume and Open Interest |
18,439 |
305,816 |
+6,975 |
3-Mth Euro-Yen(CME) |
Mar14 |
140219 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140219 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140219 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140219 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140219 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140219 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140219 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140219 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140219 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140219 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140219 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140219 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140219 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140219 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140219 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140219 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140219 |
99.80 |
99.80 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140219 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
0 |
418 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar14 |
140219 |
144.94 |
145.00 |
144.83 |
144.99 |
+0.05 |
1,009 |
19,168 |
-3 |
Jun14 |
140219 |
144.67 |
144.70 |
144.67 |
144.70 |
+0.24 |
0 |
9 |
+0 |
Sep14 |
140219 |
144.13 |
144.13 |
144.13 |
144.13 |
+0.24 |
|
|
|
Total Volume and Open Interest |
1,009 |
19,177 |
-3 |
Euro-Bund(EUREX) |
Mar14 |
140219 |
143.81 |
144.28 |
143.72 |
143.91 |
+0.19 |
261,860 |
1,103,906 |
-12,278 |
Jun14 |
140219 |
141.88 |
142.35 |
141.84 |
142.00 |
+0.19 |
1,314 |
45,078 |
+11 |
Sep14 |
140219 |
140.91 |
140.91 |
140.91 |
140.91 |
+0.19 |
|
|
|
Total Volume and Open Interest |
263,174 |
1,148,984 |
-12,267 |
Euro-Bobl(EUREX) |
Mar14 |
140219 |
126.76 |
126.98 |
126.72 |
126.81 |
+0.06 |
170,689 |
952,645 |
+2,329 |
Jun14 |
140219 |
125.11 |
125.30 |
125.08 |
125.15 |
+0.06 |
80 |
29,334 |
-139 |
Sep14 |
140219 |
125.15 |
125.15 |
125.15 |
125.15 |
+0.06 |
|
|
|
Total Volume and Open Interest |
170,769 |
981,979 |
+2,190 |
3-Mth Euribor(EUREX) |
Mar14 |
140219 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.010 |
102 |
3,099 |
-35 |
Jun14 |
140219 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.010 |
100 |
1,163 |
+12 |
Sep14 |
140219 |
99.755 |
99.765 |
99.755 |
99.760 |
+0.010 |
0 |
4,615 |
+0 |
Total Volume and Open Interest |
207 |
30,568 |
-23 |
Long Gilt(LIFFE) |
Mar14 |
140219 |
110~05 |
110~21 |
110~02 |
110~11 |
+0~06 |
56,516 |
377,915 |
+4,576 |
Jun14 |
140219 |
109~03 |
109~22 |
109~03 |
109~12 |
+0~06 |
576 |
7,999 |
+1,075 |
Total Volume and Open Interest |
57,092 |
385,914 |
+5,651 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140219 |
99.48 |
99.48 |
99.47 |
99.47 |
0.00 |
23,324 |
279,430 |
-2,702 |
Jun14 |
140219 |
99.45 |
99.45 |
99.44 |
99.44 |
unch |
22,639 |
392,513 |
+4,179 |
Sep14 |
140219 |
99.36 |
99.39 |
99.35 |
99.38 |
+0.01 |
24,335 |
420,228 |
+2,139 |
Dec14 |
140219 |
99.23 |
99.28 |
99.22 |
99.26 |
+0.03 |
37,836 |
335,132 |
-380 |
Mar15 |
140219 |
99.06 |
99.12 |
99.04 |
99.10 |
+0.03 |
24,488 |
255,559 |
+3,005 |
Jun15 |
140219 |
98.87 |
98.94 |
98.84 |
98.90 |
+0.03 |
24,092 |
215,159 |
-5,625 |
Total Volume and Open Interest |
271,548 |
3,031,831 |
+11,012 |
3-Mth Euribor(LIFFE) |
Mar14 |
140219 |
99.740 |
99.750 |
99.735 |
99.745 |
+0.010 |
39,874 |
541,904 |
+6,383 |
Jun14 |
140219 |
99.760 |
99.770 |
99.755 |
99.765 |
+0.010 |
24,544 |
490,979 |
-1,960 |
Sep14 |
140219 |
99.755 |
99.775 |
99.750 |
99.760 |
+0.010 |
12,209 |
382,795 |
+8,179 |
Total Volume and Open Interest |
194,754 |
3,933,133 |
+10,773 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140219 |
97.38 |
97.39 |
97.37 |
97.38 |
unch |
1,466 |
137,538 |
-1,514 |
Jun14 |
140219 |
97.36 |
97.38 |
97.36 |
97.38 |
+0.01 |
7,330 |
147,684 |
-713 |
Sep14 |
140219 |
97.31 |
97.33 |
97.31 |
97.33 |
+0.02 |
9,018 |
136,517 |
-5,826 |
Dec14 |
140219 |
97.20 |
97.24 |
97.19 |
97.23 |
+0.03 |
8,963 |
125,252 |
-12,479 |
Mar15 |
140219 |
97.04 |
97.10 |
97.03 |
97.09 |
+0.04 |
4,510 |
103,008 |
-4,959 |
Jun15 |
140219 |
96.87 |
96.93 |
96.87 |
96.92 |
+0.05 |
2,295 |
70,679 |
-2,081 |
Sep15 |
140219 |
96.71 |
96.76 |
96.71 |
96.75 |
+0.05 |
953 |
34,180 |
-1,161 |
Dec15 |
140219 |
96.55 |
96.61 |
96.55 |
96.59 |
+0.05 |
429 |
22,565 |
-787 |
Mar16 |
140219 |
96.45 |
96.45 |
96.43 |
96.44 |
+0.06 |
52 |
1,854 |
+0 |
Jun16 |
140219 |
96.28 |
96.28 |
96.28 |
96.28 |
+0.06 |
1 |
1,086 |
-1 |
Total Volume and Open Interest |
35,018 |
781,177 |
-29,521 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140219 |
95.88 |
95.93 |
95.87 |
95.92 |
+0.04 |
54,674 |
544,806 |
-18,878 |
Jun14 |
140219 |
95.92 |
95.92 |
95.92 |
95.92 |
+0.04 |
|
|
|
Total Volume and Open Interest |
54,674 |
544,806 |
-18,878 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140219 |
96.96 |
97.02 |
96.95 |
97.00 |
+0.04 |
92,202 |
576,629 |
-71,970 |
Jun14 |
140219 |
97.00 |
97.00 |
97.00 |
97.00 |
+0.04 |
|
|
|
Total Volume and Open Interest |
92,202 |
576,629 |
-71,970 |
Gold(CMX) |
Feb14 |
140219 |
1318.3 |
1321.6 |
1309.1 |
1320.6 |
-4.1 |
308 |
746 |
-67 |
Apr14 |
140219 |
1322.0 |
1323.0 |
1308.9 |
1320.4 |
-4.0 |
150,659 |
244,049 |
+2,021 |
Jun14 |
140219 |
1321.6 |
1322.5 |
1309.6 |
1320.6 |
-4.0 |
4,819 |
46,336 |
+888 |
Aug14 |
140219 |
1319.7 |
1322.0 |
1309.5 |
1320.9 |
-4.1 |
973 |
18,850 |
-31 |
Oct14 |
140219 |
1317.9 |
1322.6 |
1313.0 |
1321.4 |
-4.2 |
308 |
6,940 |
+242 |
Dec14 |
140219 |
1322.4 |
1323.5 |
1311.6 |
1322.0 |
-4.2 |
913 |
20,517 |
-272 |
Feb15 |
140219 |
1323.0 |
1323.0 |
1314.0 |
1322.8 |
-4.2 |
79 |
3,337 |
+44 |
Apr15 |
140219 |
1323.6 |
1323.6 |
1323.6 |
1323.6 |
-4.3 |
0 |
4,322 |
+0 |
Jun15 |
140219 |
1324.6 |
1324.6 |
1324.6 |
1324.6 |
-4.3 |
244 |
7,157 |
+84 |
Aug15 |
140219 |
1325.8 |
1325.8 |
1325.8 |
1325.8 |
-4.4 |
25 |
3,511 |
+0 |
Oct15 |
140219 |
1327.2 |
1327.2 |
1327.2 |
1327.2 |
-4.4 |
0 |
75 |
+0 |
Dec15 |
140219 |
1328.7 |
1328.7 |
1328.7 |
1328.7 |
-4.5 |
168 |
11,540 |
+16 |
Total Volume and Open Interest |
159,662 |
384,770 |
+2,931 |
Silver(CMX) |
Mar14 |
140219 |
2195.5 |
2196.0 |
2137.5 |
2185.0 |
-4.8 |
75,402 |
63,327 |
-2,120 |
May14 |
140219 |
2198.5 |
2199.0 |
2140.5 |
2188.3 |
-5.0 |
11,473 |
45,919 |
+1,446 |
Jul14 |
140219 |
2193.5 |
2193.5 |
2150.0 |
2191.2 |
-5.1 |
3,416 |
8,173 |
+391 |
Sep14 |
140219 |
2194.5 |
2194.5 |
2150.0 |
2193.6 |
-5.3 |
1,468 |
3,150 |
-588 |
Dec14 |
140219 |
2197.0 |
2199.0 |
2149.0 |
2197.1 |
-5.3 |
1,740 |
11,762 |
+32 |
Mar15 |
140219 |
2198.0 |
2200.3 |
2153.0 |
2200.3 |
-5.4 |
30 |
1,463 |
-10 |
May15 |
140219 |
2175.0 |
2202.7 |
2157.0 |
2202.7 |
-5.4 |
7 |
762 |
+1 |
Total Volume and Open Interest |
94,140 |
149,368 |
-748 |
Platinum(NYMEX) |
Apr14 |
140219 |
1424.7 |
1429.8 |
1412.3 |
1424.5 |
unch |
10,290 |
59,019 |
-8 |
Jul14 |
140219 |
1423.0 |
1430.5 |
1415.0 |
1427.0 |
unch |
189 |
4,408 |
+130 |
Oct14 |
140219 |
1425.8 |
1429.6 |
1425.8 |
1429.6 |
unch |
25 |
754 |
+0 |
Jan15 |
140219 |
1431.2 |
1431.2 |
1431.2 |
1431.2 |
unch |
0 |
11 |
+0 |
Total Volume and Open Interest |
10,504 |
64,193 |
+122 |
Palladium(NYMEX) |
Mar14 |
140219 |
737.05 |
739.95 |
730.95 |
735.40 |
-1.75 |
5,908 |
24,532 |
-808 |
Jun14 |
140219 |
83.64 |
86.54 |
77.84 |
82.09 |
-1.65 |
1,647 |
14,543 |
+934 |
Sep14 |
140219 |
81.59 |
83.44 |
81.59 |
83.44 |
-1.65 |
47 |
1,321 |
+44 |
Total Volume and Open Interest |
7,604 |
40,505 |
+170 |
Copper(CMX) |
Mar14 |
140219 |
328.25 |
330.20 |
327.35 |
328.55 |
unch |
34,393 |
65,326 |
-3,753 |
May14 |
140219 |
327.55 |
328.95 |
326.00 |
327.15 |
-0.55 |
9,602 |
62,890 |
+971 |
Jul14 |
140219 |
327.30 |
328.10 |
325.80 |
326.55 |
-0.55 |
3,287 |
25,434 |
+887 |
Sep14 |
140219 |
326.20 |
327.55 |
325.95 |
326.10 |
-0.60 |
688 |
5,680 |
+95 |
Dec14 |
140219 |
325.85 |
326.25 |
325.35 |
325.65 |
-0.70 |
47 |
4,114 |
+3 |
Total Volume and Open Interest |
49,309 |
171,066 |
-1,646 |
DJIA Index(CBOT) |
Mar14 |
140219 |
16094 |
16190 |
16010 |
16016 |
-91 |
299 |
13,307 |
+8 |
Jun14 |
140219 |
15947 |
16038 |
15947 |
15947 |
-91 |
0 |
6 |
+0 |
Sep14 |
140219 |
15878 |
15969 |
15878 |
15878 |
-91 |
|
|
|
Dec14 |
140219 |
15809 |
15900 |
15809 |
15809 |
-91 |
|
|
|
Total Volume and Open Interest |
299 |
13,313 |
+8 |
E-mini DJIA Index(CBOT) |
Mar14 |
140219 |
16107 |
16201 |
16004 |
16016 |
-91 |
121,846 |
108,808 |
+1,387 |
Jun14 |
140219 |
16012 |
16143 |
15947 |
15947 |
-91 |
44 |
411 |
+12 |
Sep14 |
140219 |
15926 |
16020 |
15878 |
15878 |
-91 |
1 |
23 |
+0 |
Dec14 |
140219 |
15809 |
15809 |
15809 |
15809 |
-91 |
9 |
8 |
-3 |
Total Volume and Open Interest |
121,900 |
109,250 |
+1,396 |
S & P 500(CME) |
Mar14 |
140219 |
1836.70 |
1844.30 |
1823.50 |
1825.50 |
-11.90 |
8,961 |
192,252 |
+2,992 |
Jun14 |
140219 |
1834.20 |
1835.90 |
1816.40 |
1818.50 |
-11.90 |
84 |
4,873 |
+72 |
Sep14 |
140219 |
1811.80 |
1829.20 |
1809.70 |
1811.80 |
-11.90 |
22 |
1,630 |
+0 |
Dec14 |
140219 |
1804.50 |
1821.90 |
1802.40 |
1804.50 |
-11.90 |
0 |
100 |
+0 |
Total Volume and Open Interest |
9,067 |
198,855 |
+3,064 |
S & P 500 E-Mini(Globex) |
Mar14 |
140219 |
1837.25 |
1844.50 |
1823.25 |
1825.50 |
-12.00 |
1,365,228 |
3,062,413 |
+9,174 |
Jun14 |
140219 |
1830.75 |
1837.50 |
1816.75 |
1818.50 |
-12.00 |
6,600 |
68,130 |
+3,672 |
Total Volume and Open Interest |
1,371,999 |
3,133,481 |
+12,860 |
NASDAQ 100(CME) |
Mar14 |
140219 |
3676.50 |
3679.30 |
3644.00 |
3654.50 |
-20.50 |
792 |
16,176 |
+410 |
Jun14 |
140219 |
3647.00 |
3667.50 |
3647.00 |
3647.00 |
-20.50 |
4 |
3 |
+0 |
Sep14 |
140219 |
3640.50 |
3661.00 |
3640.50 |
3640.50 |
-20.50 |
|
|
|
Total Volume and Open Interest |
796 |
16,179 |
+410 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140219 |
3676.00 |
3679.50 |
3645.30 |
3654.50 |
-20.50 |
212,826 |
430,736 |
-2,185 |
Jun14 |
140219 |
3664.30 |
3670.80 |
3638.50 |
3647.00 |
-20.50 |
294 |
2,190 |
+192 |
Total Volume and Open Interest |
213,122 |
433,004 |
-1,993 |
S & P Midcap 400(CME) |
Mar14 |
140219 |
1343.60 |
1353.40 |
1343.60 |
1343.60 |
-9.80 |
75 |
1,542 |
-125 |
Jun14 |
140219 |
1342.10 |
1351.90 |
1342.10 |
1342.10 |
-9.80 |
|
|
|
Sep14 |
140219 |
1340.10 |
1349.90 |
1340.10 |
1340.10 |
-9.80 |
|
|
|
Total Volume and Open Interest |
75 |
1,542 |
-125 |
Volatility Index(CBOE) |
Feb14 |
140218 |
14.20 |
14.55 |
14.14 |
14.22 |
+0.02 |
63,316 |
84,370 |
-6,832 |
Mar14 |
140219 |
14.45 |
15.65 |
14.35 |
15.40 |
+0.95 |
1,292 |
152,192 |
+13,022 |
Apr14 |
140219 |
15.10 |
16.10 |
15.03 |
15.80 |
+0.70 |
631 |
59,588 |
+1,016 |
May14 |
140219 |
15.86 |
16.68 |
15.80 |
16.45 |
+0.55 |
308 |
33,339 |
+198 |
Total Volume and Open Interest |
4,745 |
314,554 |
-67,702 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140219 |
14795 |
14820 |
14645 |
14665 |
-130 |
23,846 |
69,361 |
-2,101 |
Jun14 |
140219 |
14710 |
14845 |
14685 |
14685 |
-130 |
75 |
278 |
+19 |
Total Volume and Open Interest |
23,921 |
69,639 |
-2,082 |
Nikkei 225(SGX) |
Mar14 |
140219 |
14810 |
14890 |
14655 |
14770 |
-40 |
104,627 |
276,804 |
-5,774 |
Jun14 |
140219 |
14780 |
14780 |
14590 |
14675 |
-45 |
537 |
4,350 |
+183 |
Sep14 |
140219 |
14670 |
14670 |
14670 |
14670 |
-45 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
107,760 |
322,345 |
-3,329 |
CAC 40(EURONEXT) |
Feb14 |
140219 |
4326.0 |
4354.0 |
4312.5 |
4340.5 |
+8.0 |
77,544 |
293,802 |
+9,094 |
Mar14 |
140219 |
4327.0 |
4349.0 |
4313.0 |
4341.0 |
+7.5 |
38,155 |
66,022 |
+11,685 |
Apr14 |
140219 |
4323.5 |
4346.0 |
4308.5 |
4333.5 |
+8.0 |
3 |
17 |
+2 |
Total Volume and Open Interest |
115,704 |
359,921 |
+20,784 |
Hang Seng Index(HKFE) |
Feb14 |
140219 |
22550 |
22721 |
22505 |
22636 |
+55 |
44,718 |
95,391 |
-3,641 |
Mar14 |
140219 |
22467 |
22637 |
22440 |
22554 |
+49 |
2,217 |
12,606 |
-189 |
Total Volume and Open Interest |
47,303 |
111,706 |
-3,739 |
DAX(EUREX) |
Mar14 |
140219 |
9644.0 |
9701.0 |
9581.0 |
9656.5 |
-15.0 |
37,926 |
129,618 |
+261 |
Jun14 |
140219 |
9668.0 |
9719.5 |
9604.0 |
9677.5 |
-14.5 |
139 |
10,672 |
+75 |
Sep14 |
140219 |
9678.0 |
9720.0 |
9631.0 |
9686.0 |
-15.0 |
42 |
431 |
+0 |
Total Volume and Open Interest |
38,107 |
140,721 |
+336 |
FT-SE 100(EURONEXT) |
Mar14 |
140219 |
6755.50 |
6784.50 |
6724.50 |
6769.00 |
+5.50 |
67,092 |
599,398 |
+1,381 |
Jun14 |
140219 |
6720.00 |
6725.00 |
6692.00 |
6714.00 |
+6.50 |
518 |
9,929 |
+105 |
Sep14 |
140219 |
6665.00 |
6665.00 |
6665.00 |
6665.00 |
+6.50 |
0 |
342 |
+0 |
Total Volume and Open Interest |
67,610 |
609,709 |
+1,486 |
SPI 200(SFE) |
Mar14 |
140219 |
5364.0 |
5388.0 |
5352.0 |
5377.0 |
+14.0 |
25,958 |
232,329 |
-59 |
Jun14 |
140219 |
5364.0 |
5377.0 |
5364.0 |
5377.0 |
+14.0 |
185 |
3,315 |
+136 |
Sep14 |
140219 |
5319.0 |
5334.0 |
5319.0 |
5334.0 |
+13.0 |
40 |
1,119 |
+20 |
Total Volume and Open Interest |
26,407 |
240,638 |
+274 |
FTSE MIB(ISE) |
Mar14 |
140219 |
20420.00 |
20525.00 |
20285.00 |
20456.00 |
-23.00 |
17,283 |
64,194 |
-119 |
Jun14 |
140219 |
20020.00 |
20230.00 |
20020.00 |
20174.00 |
-23.00 |
38 |
461 |
+2 |
Sep14 |
140219 |
20074.00 |
20074.00 |
20074.00 |
20074.00 |
-23.00 |
|
|
|
Total Volume and Open Interest |
17,321 |
64,655 |
-117 |
KOSPI 200(KFE) |
Mar14 |
140219 |
252.55 |
252.55 |
252.15 |
252.20 |
-1.80 |
150,615 |
112,212 |
-1,748 |
Jun14 |
140219 |
255.15 |
255.40 |
252.90 |
254.00 |
-1.65 |
350 |
3,073 |
+184 |
Sep14 |
140219 |
256.55 |
256.55 |
254.50 |
254.90 |
-1.75 |
27 |
560 |
+18 |
Total Volume and Open Interest |
150,993 |
116,217 |
-1,495 |
GSCI(CME) |
Mar14 |
140219 |
653.50 |
653.50 |
650.70 |
653.50 |
+2.75 |
549 |
8,335 |
+407 |
Apr14 |
140219 |
650.10 |
650.10 |
647.95 |
650.10 |
+2.10 |
|
|
|
May14 |
140219 |
647.10 |
647.10 |
644.95 |
647.10 |
+2.10 |
|
|
|
Total Volume and Open Interest |
986 |
8,826 |
|
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. |
|
|