|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 20, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140220 |
1354.00 |
1361.00 |
1343.75 |
1358.25 |
+4.00 |
110,545 |
137,385 |
-19,016 |
May14 |
140220 |
1341.50 |
1349.75 |
1332.00 |
1347.75 |
+5.75 |
107,112 |
264,248 |
+16,941 |
Jul14 |
140220 |
1324.00 |
1334.00 |
1315.75 |
1331.75 |
+7.00 |
29,792 |
120,529 |
+4,204 |
Aug14 |
140220 |
1275.25 |
1283.50 |
1267.25 |
1281.25 |
+7.00 |
1,303 |
5,907 |
+407 |
Sep14 |
140220 |
1197.00 |
1200.50 |
1187.00 |
1199.75 |
+7.75 |
839 |
4,705 |
+179 |
Nov14 |
140220 |
1135.75 |
1146.75 |
1135.00 |
1145.25 |
+8.25 |
21,816 |
129,129 |
+2,170 |
Jan15 |
140220 |
1141.00 |
1151.00 |
1139.50 |
1149.75 |
+8.25 |
1,367 |
11,974 |
+177 |
Mar15 |
140220 |
1149.25 |
1154.75 |
1144.25 |
1153.50 |
+9.25 |
329 |
4,691 |
+121 |
May15 |
140220 |
1150.00 |
1155.25 |
1144.00 |
1155.00 |
+11.00 |
169 |
2,197 |
+39 |
Jul15 |
140220 |
1150.00 |
1156.50 |
1145.50 |
1156.50 |
+11.00 |
139 |
3,251 |
+70 |
Aug15 |
140220 |
1136.50 |
1136.50 |
1133.75 |
1136.50 |
+2.75 |
0 |
10 |
+0 |
Sep15 |
140220 |
1115.50 |
1115.50 |
1113.25 |
1115.50 |
+2.25 |
0 |
8 |
+0 |
Nov15 |
140220 |
1110.00 |
1110.00 |
1099.00 |
1105.50 |
unch |
253 |
6,853 |
+138 |
Jan16 |
140220 |
1106.75 |
1106.75 |
1106.75 |
1106.75 |
unch |
0 |
25 |
+0 |
Total Volume and Open Interest |
273,669 |
691,005 |
+5,435 |
Soybean Meal(CBOT) |
Mar14 |
140220 |
453.40 |
454.40 |
448.10 |
450.90 |
-2.10 |
36,721 |
72,964 |
-6,203 |
May14 |
140220 |
436.50 |
438.50 |
432.00 |
437.00 |
+0.50 |
34,283 |
135,324 |
+10,077 |
Jul14 |
140220 |
422.80 |
425.90 |
418.80 |
424.60 |
+1.60 |
10,763 |
40,432 |
+152 |
Aug14 |
140220 |
405.30 |
406.80 |
400.60 |
405.90 |
+1.80 |
746 |
8,060 |
+139 |
Sep14 |
140220 |
378.80 |
383.40 |
378.30 |
382.90 |
+1.70 |
478 |
5,443 |
+130 |
Oct14 |
140220 |
355.90 |
358.40 |
353.40 |
358.40 |
+2.90 |
609 |
7,628 |
+199 |
Dec14 |
140220 |
352.40 |
355.50 |
350.40 |
354.80 |
+2.40 |
5,382 |
33,499 |
+669 |
Jan15 |
140220 |
352.10 |
355.00 |
351.20 |
354.60 |
+2.60 |
527 |
3,597 |
+235 |
Mar15 |
140220 |
352.30 |
355.70 |
350.50 |
355.00 |
+2.70 |
229 |
3,597 |
+128 |
May15 |
140220 |
351.10 |
354.90 |
351.10 |
354.60 |
+3.30 |
194 |
1,423 |
+54 |
Total Volume and Open Interest |
89,996 |
313,130 |
+5,613 |
Soybean Oil(CBOT) |
Mar14 |
140220 |
40.28 |
40.88 |
40.09 |
40.57 |
+0.33 |
63,222 |
78,743 |
-16,207 |
May14 |
140220 |
40.52 |
41.16 |
40.37 |
40.82 |
+0.30 |
59,068 |
147,635 |
+11,247 |
Jul14 |
140220 |
40.82 |
41.44 |
40.66 |
41.06 |
+0.26 |
18,473 |
57,680 |
+544 |
Aug14 |
140220 |
40.92 |
41.31 |
40.73 |
41.00 |
+0.27 |
3,223 |
8,218 |
-297 |
Sep14 |
140220 |
40.85 |
41.08 |
40.53 |
40.80 |
+0.27 |
2,194 |
8,227 |
-72 |
Oct14 |
140220 |
40.23 |
40.78 |
40.23 |
40.49 |
+0.29 |
2,917 |
7,255 |
+374 |
Dec14 |
140220 |
40.12 |
40.69 |
40.07 |
40.42 |
+0.28 |
8,361 |
31,008 |
+992 |
Jan15 |
140220 |
40.32 |
40.50 |
40.04 |
40.34 |
+0.30 |
1,086 |
2,651 |
+164 |
Mar15 |
140220 |
40.52 |
40.52 |
40.10 |
40.39 |
+0.29 |
302 |
2,343 |
+66 |
May15 |
140220 |
40.37 |
40.51 |
40.15 |
40.45 |
+0.30 |
298 |
1,190 |
-12 |
Total Volume and Open Interest |
159,353 |
346,332 |
-3,253 |
Canola(WCE) |
Mar14 |
140220 |
410.1 |
413.7 |
410.1 |
411.2 |
-0.2 |
8,121 |
33,529 |
-4,318 |
May14 |
140220 |
420.0 |
424.0 |
419.5 |
421.5 |
-0.4 |
9,716 |
77,059 |
-1,113 |
Jul14 |
140220 |
430.0 |
433.6 |
430.0 |
431.3 |
-0.3 |
6,853 |
43,280 |
+345 |
Nov14 |
140220 |
447.0 |
451.2 |
447.0 |
448.9 |
-0.2 |
13,725 |
50,012 |
-6,155 |
Jan15 |
140220 |
454.0 |
458.4 |
454.0 |
456.5 |
-0.1 |
78 |
8,626 |
+23 |
Total Volume and Open Interest |
38,562 |
216,414 |
-11,211 |
Corn(CBOT) |
Mar14 |
140220 |
453.25 |
456.50 |
451.00 |
455.75 |
+2.00 |
140,683 |
307,257 |
-24,910 |
May14 |
140220 |
459.25 |
462.75 |
457.50 |
462.25 |
+2.00 |
100,673 |
431,329 |
+23,148 |
Jul14 |
140220 |
464.00 |
467.25 |
462.25 |
466.75 |
+2.00 |
35,429 |
251,959 |
+3,455 |
Sep14 |
140220 |
464.50 |
466.75 |
463.00 |
466.50 |
+1.25 |
11,509 |
80,773 |
+676 |
Dec14 |
140220 |
467.75 |
469.25 |
466.00 |
468.75 |
+0.50 |
26,398 |
257,699 |
+1,118 |
Mar15 |
140220 |
476.00 |
477.75 |
474.75 |
477.50 |
+0.25 |
1,827 |
18,878 |
+625 |
May15 |
140220 |
483.00 |
484.00 |
482.00 |
483.75 |
unch |
502 |
3,854 |
+85 |
Jul15 |
140220 |
486.00 |
486.75 |
484.50 |
486.25 |
unch |
591 |
4,606 |
+330 |
Sep15 |
140220 |
474.00 |
475.00 |
473.75 |
474.75 |
-0.25 |
20 |
1,076 |
-9 |
Dec15 |
140220 |
475.00 |
475.25 |
471.50 |
474.50 |
-0.75 |
1,042 |
25,592 |
+146 |
Total Volume and Open Interest |
318,760 |
1,385,213 |
+4,706 |
Wheat(CBOT) |
Mar14 |
140220 |
619.75 |
620.75 |
611.50 |
616.25 |
-4.00 |
67,231 |
97,802 |
-18,927 |
May14 |
140220 |
613.00 |
614.50 |
607.75 |
613.50 |
unch |
57,480 |
171,154 |
+8,790 |
Jul14 |
140220 |
616.00 |
618.00 |
611.50 |
617.25 |
+0.25 |
21,813 |
101,130 |
+476 |
Sep14 |
140220 |
625.00 |
626.50 |
620.25 |
626.00 |
+0.50 |
1,545 |
13,676 |
+251 |
Dec14 |
140220 |
637.00 |
638.75 |
632.00 |
638.25 |
+0.75 |
2,575 |
32,372 |
+309 |
Mar15 |
140220 |
646.50 |
647.25 |
643.00 |
647.25 |
+0.50 |
138 |
4,962 |
+30 |
Total Volume and Open Interest |
150,902 |
422,829 |
-9,014 |
Wheat(KCBT) |
Mar14 |
140220 |
692.00 |
694.50 |
687.25 |
691.75 |
-0.75 |
10,263 |
34,358 |
-4,525 |
May14 |
140220 |
681.00 |
684.50 |
678.00 |
683.75 |
+2.00 |
10,274 |
57,474 |
+2,633 |
Jul14 |
140220 |
672.50 |
676.25 |
668.25 |
675.50 |
+2.00 |
3,132 |
36,511 |
+224 |
Sep14 |
140220 |
679.00 |
681.75 |
675.00 |
681.00 |
+1.25 |
303 |
6,983 |
+75 |
Dec14 |
140220 |
690.00 |
693.00 |
686.25 |
691.50 |
+1.50 |
369 |
8,385 |
+35 |
Mar15 |
140220 |
692.50 |
695.25 |
690.75 |
695.25 |
+2.00 |
56 |
916 |
+11 |
Total Volume and Open Interest |
24,441 |
145,093 |
-1,541 |
Wheat(MGE) |
Mar14 |
140220 |
681.50 |
687.00 |
679.50 |
681.75 |
-2.25 |
3,288 |
9,398 |
-1,597 |
May14 |
140220 |
657.00 |
661.50 |
656.50 |
660.50 |
+1.00 |
4,961 |
23,155 |
+1,032 |
Jul14 |
140220 |
661.25 |
663.25 |
659.25 |
662.25 |
+0.25 |
1,471 |
13,961 |
-585 |
Sep14 |
140220 |
669.00 |
670.00 |
666.25 |
669.50 |
+0.50 |
415 |
7,720 |
+89 |
Dec14 |
140220 |
679.00 |
680.00 |
676.50 |
679.50 |
-0.25 |
310 |
6,530 |
+94 |
Total Volume and Open Interest |
10,565 |
62,482 |
-878 |
Oats(CBOT) |
Mar14 |
140220 |
449.00 |
470.00 |
444.00 |
468.50 |
+19.75 |
352 |
3,067 |
-232 |
May14 |
140220 |
415.75 |
434.00 |
413.75 |
433.75 |
+20.00 |
575 |
5,976 |
+30 |
Jul14 |
140220 |
377.00 |
391.75 |
370.25 |
391.75 |
+21.50 |
108 |
1,185 |
+46 |
Sep14 |
140220 |
342.00 |
344.00 |
340.00 |
340.00 |
unch |
5 |
112 |
+0 |
Total Volume and Open Interest |
1,087 |
11,570 |
-157 |
Rough Rice(CBOT) |
Mar14 |
140220 |
15.80 |
15.88 |
15.73 |
15.76 |
-0.03 |
975 |
3,281 |
-460 |
May14 |
140220 |
15.56 |
15.59 |
15.46 |
15.48 |
-0.08 |
886 |
3,611 |
+520 |
Jul14 |
140220 |
15.37 |
15.37 |
15.31 |
15.31 |
-0.07 |
47 |
397 |
+29 |
Sep14 |
140220 |
14.06 |
14.08 |
14.03 |
14.04 |
-0.05 |
27 |
578 |
+13 |
Total Volume and Open Interest |
1,939 |
8,053 |
+105 |
Live Cattle(CME) |
Feb14 |
140220 |
143.800 |
144.985 |
143.650 |
144.600 |
+0.720 |
3,197 |
11,113 |
-1,118 |
Apr14 |
140220 |
141.735 |
142.285 |
141.500 |
141.880 |
+0.055 |
15,767 |
172,733 |
-1,610 |
Jun14 |
140220 |
132.850 |
133.485 |
132.785 |
133.250 |
+0.175 |
6,807 |
94,628 |
+342 |
Aug14 |
140220 |
131.300 |
131.850 |
131.185 |
131.700 |
+0.165 |
3,968 |
43,423 |
+597 |
Oct14 |
140220 |
134.435 |
134.900 |
134.300 |
134.735 |
+0.135 |
2,307 |
24,858 |
+655 |
Dec14 |
140220 |
135.785 |
136.200 |
135.785 |
136.050 |
+0.100 |
1,470 |
15,158 |
+549 |
Total Volume and Open Interest |
33,662 |
366,615 |
-502 |
Feeder Cattle(CME) |
Mar14 |
140220 |
171.485 |
171.630 |
170.880 |
171.130 |
-0.055 |
2,900 |
11,190 |
-928 |
Apr14 |
140220 |
172.200 |
172.630 |
171.735 |
171.800 |
-0.650 |
2,656 |
9,830 |
+569 |
May14 |
140220 |
172.630 |
173.235 |
172.330 |
172.600 |
-0.480 |
2,101 |
13,255 |
+305 |
Aug14 |
140220 |
174.300 |
174.650 |
174.050 |
174.300 |
-0.330 |
988 |
11,083 |
+365 |
Sep14 |
140220 |
173.700 |
173.900 |
173.500 |
173.880 |
-0.120 |
174 |
1,570 |
+94 |
Oct14 |
140220 |
173.300 |
173.350 |
172.950 |
172.950 |
-0.380 |
77 |
906 |
+24 |
Nov14 |
140220 |
172.400 |
172.550 |
172.000 |
172.400 |
-0.300 |
51 |
487 |
+22 |
Total Volume and Open Interest |
8,958 |
48,377 |
+461 |
Lean Hogs(CME) |
Apr14 |
140220 |
97.330 |
98.150 |
96.500 |
97.830 |
+0.630 |
14,297 |
104,291 |
+423 |
May14 |
140220 |
105.500 |
106.180 |
104.930 |
105.900 |
+0.170 |
204 |
3,329 |
+66 |
Jun14 |
140220 |
107.400 |
107.950 |
106.730 |
107.785 |
+0.285 |
5,455 |
60,455 |
+924 |
Jul14 |
140220 |
107.250 |
107.535 |
106.550 |
107.500 |
+0.150 |
1,611 |
21,646 |
+435 |
Aug14 |
140220 |
105.580 |
105.800 |
104.580 |
105.650 |
+0.050 |
2,781 |
31,472 |
+442 |
Oct14 |
140220 |
91.600 |
92.035 |
91.050 |
91.950 |
+0.165 |
2,677 |
29,487 |
+94 |
Dec14 |
140220 |
85.500 |
85.885 |
85.000 |
85.830 |
+0.100 |
1,411 |
20,565 |
+430 |
Feb15 |
140220 |
85.750 |
85.885 |
85.100 |
85.850 |
+0.150 |
1,462 |
6,874 |
+338 |
Total Volume and Open Interest |
31,431 |
283,517 |
+4,079 |
Class III Milk(CME) |
Feb14 |
140220 |
23.15 |
23.20 |
23.14 |
23.15 |
+0.01 |
73 |
5,130 |
-26 |
Mar14 |
140220 |
21.25 |
21.54 |
21.10 |
21.49 |
+0.16 |
459 |
4,753 |
+109 |
Apr14 |
140220 |
20.50 |
20.75 |
20.33 |
20.65 |
+0.12 |
433 |
3,496 |
+187 |
May14 |
140220 |
19.69 |
19.86 |
19.58 |
19.79 |
+0.10 |
140 |
2,955 |
+55 |
Jun14 |
140220 |
19.37 |
19.48 |
19.34 |
19.46 |
+0.11 |
87 |
2,755 |
+53 |
Total Volume and Open Interest |
1,571 |
28,336 |
+594 |
Cocoa(ICE) |
Mar14 |
140220 |
2913 |
2973 |
2913 |
2950 |
+41 |
51 |
456 |
-41 |
May14 |
140220 |
2936 |
2997 |
2928 |
2976 |
+42 |
8,385 |
119,646 |
+61 |
Jul14 |
140220 |
2944 |
3001 |
2935 |
2981 |
+40 |
3,538 |
34,563 |
+19 |
Sep14 |
140220 |
2950 |
2998 |
2935 |
2979 |
+36 |
1,575 |
19,453 |
+108 |
Dec14 |
140220 |
2939 |
2984 |
2920 |
2967 |
+35 |
630 |
22,061 |
+115 |
Mar15 |
140220 |
2924 |
2967 |
2914 |
2952 |
+34 |
324 |
13,138 |
+23 |
May15 |
140220 |
2964 |
2966 |
2949 |
2949 |
+33 |
16 |
3,111 |
-1 |
Total Volume and Open Interest |
14,520 |
212,800 |
+284 |
Coffee "C"(ICE) |
Mar14 |
140220 |
172.40 |
175.70 |
161.80 |
168.80 |
-2.95 |
15,927 |
11,433 |
-6,714 |
May14 |
140220 |
172.00 |
177.50 |
162.05 |
169.45 |
-3.15 |
39,038 |
96,122 |
+6,325 |
Jul14 |
140220 |
174.10 |
179.20 |
164.10 |
171.40 |
-3.05 |
9,489 |
24,662 |
+399 |
Sep14 |
140220 |
175.00 |
180.55 |
166.00 |
173.10 |
-2.95 |
4,155 |
12,028 |
+650 |
Dec14 |
140220 |
176.30 |
181.70 |
167.45 |
174.35 |
-2.95 |
2,227 |
11,433 |
+528 |
Mar15 |
140220 |
178.40 |
183.25 |
168.85 |
175.80 |
-3.15 |
1,335 |
4,094 |
+930 |
Total Volume and Open Interest |
72,691 |
164,999 |
+2,302 |
Orange Juice(ICE) |
Mar14 |
140220 |
142.95 |
147.90 |
141.50 |
147.20 |
+3.80 |
1,155 |
6,818 |
-717 |
May14 |
140220 |
144.20 |
148.40 |
141.95 |
147.70 |
+3.65 |
1,098 |
7,783 |
+873 |
Jul14 |
140220 |
143.50 |
148.10 |
143.00 |
147.85 |
+3.55 |
65 |
885 |
+32 |
Sep14 |
140220 |
143.00 |
147.90 |
143.00 |
147.90 |
+3.95 |
234 |
542 |
+23 |
Nov14 |
140220 |
148.95 |
148.95 |
148.95 |
148.95 |
+4.10 |
2 |
40 |
+1 |
Jan15 |
140220 |
150.45 |
150.45 |
150.45 |
150.45 |
+4.10 |
13 |
10 |
+5 |
Total Volume and Open Interest |
2,567 |
16,078 |
+217 |
Sugar #11(ICE) |
Mar14 |
140220 |
16.43 |
16.48 |
16.25 |
16.33 |
-0.13 |
99,939 |
103,167 |
-44,415 |
May14 |
140220 |
16.83 |
16.85 |
16.62 |
16.69 |
-0.16 |
112,559 |
366,587 |
+28,567 |
Jul14 |
140220 |
17.02 |
17.06 |
16.86 |
16.94 |
-0.12 |
44,038 |
167,955 |
+6,714 |
Oct14 |
140220 |
17.35 |
17.40 |
17.22 |
17.32 |
-0.08 |
19,242 |
92,272 |
-2,085 |
Mar15 |
140220 |
17.97 |
18.01 |
17.84 |
17.93 |
-0.06 |
6,441 |
69,320 |
+782 |
May15 |
140220 |
17.75 |
17.90 |
17.75 |
17.87 |
-0.02 |
1,216 |
10,197 |
+63 |
Jul15 |
140220 |
17.69 |
17.85 |
17.69 |
17.82 |
+0.01 |
717 |
8,835 |
+30 |
Oct15 |
140220 |
17.90 |
18.02 |
17.85 |
17.99 |
+0.03 |
635 |
13,736 |
-42 |
Total Volume and Open Interest |
284,979 |
844,131 |
-10,418 |
London Cocoa(LCE) |
Mar14 |
140220 |
1839 |
1866 |
1834 |
1856 |
+17 |
2,255 |
70,227 |
-607 |
May14 |
140220 |
1838 |
1870 |
1835 |
1859 |
+24 |
5,726 |
68,742 |
+1,308 |
Jul14 |
140220 |
1833 |
1864 |
1831 |
1854 |
+24 |
2,585 |
45,845 |
+2,955 |
Sep14 |
140220 |
1822 |
1854 |
1821 |
1844 |
+24 |
809 |
33,162 |
+322 |
Dec14 |
140220 |
1797 |
1831 |
1796 |
1821 |
+26 |
828 |
33,540 |
+613 |
Mar15 |
140220 |
1784 |
1818 |
1784 |
1810 |
+27 |
359 |
37,174 |
+184 |
May15 |
140220 |
1787 |
1810 |
1787 |
1805 |
+27 |
103 |
1,435 |
+0 |
Total Volume and Open Interest |
12,665 |
290,286 |
+4,775 |
London Sugar(LCE) |
May14 |
140220 |
461.10 |
462.60 |
457.40 |
458.40 |
-3.60 |
6,282 |
32,895 |
-61 |
Aug14 |
140220 |
465.90 |
466.60 |
462.00 |
463.70 |
-2.40 |
1,962 |
19,482 |
+157 |
Oct14 |
140220 |
467.20 |
472.10 |
467.20 |
469.50 |
-1.40 |
921 |
8,804 |
-3 |
Dec14 |
140220 |
475.50 |
478.10 |
475.50 |
476.00 |
-0.60 |
172 |
3,710 |
+1 |
Mar15 |
140220 |
484.50 |
486.10 |
483.30 |
484.30 |
-0.10 |
157 |
3,798 |
-1 |
Total Volume and Open Interest |
9,524 |
70,385 |
+93 |
Cotton(ICE) |
Mar14 |
140220 |
87.10 |
87.30 |
86.24 |
86.37 |
-0.60 |
9,584 |
12,792 |
-7,055 |
May14 |
140220 |
87.90 |
88.25 |
87.46 |
87.65 |
-0.26 |
13,662 |
102,746 |
+3,865 |
Jul14 |
140220 |
87.72 |
88.03 |
87.12 |
87.43 |
-0.40 |
2,014 |
30,656 |
+709 |
Oct14 |
140220 |
80.21 |
80.21 |
80.21 |
80.21 |
-0.10 |
3 |
26 |
+3 |
Dec14 |
140220 |
77.94 |
77.99 |
77.40 |
77.99 |
+0.20 |
1,327 |
24,451 |
+253 |
Mar15 |
140220 |
78.10 |
78.47 |
78.10 |
78.47 |
+0.23 |
58 |
799 |
+45 |
Total Volume and Open Interest |
26,648 |
171,549 |
-2,180 |
Lumber(CME) |
Mar14 |
140220 |
362.6 |
363.0 |
358.0 |
359.9 |
-3.0 |
225 |
1,704 |
-99 |
May14 |
140220 |
359.6 |
361.0 |
355.5 |
356.7 |
-3.3 |
192 |
2,600 |
+54 |
Jul14 |
140220 |
365.7 |
366.5 |
359.5 |
359.8 |
-4.2 |
4 |
224 |
-1 |
Sep14 |
140220 |
366.5 |
368.8 |
358.0 |
358.8 |
-3.9 |
2 |
40 |
+0 |
Total Volume and Open Interest |
423 |
4,601 |
-46 |
Crude Oil(NYM) |
Mar14 |
140220 |
103.41 |
103.50 |
102.75 |
102.92 |
-0.39 |
177,371 |
66,485 |
-28,371 |
Apr14 |
140220 |
102.89 |
103.04 |
102.28 |
102.75 |
-0.09 |
190,438 |
302,654 |
+15,880 |
May14 |
140220 |
101.87 |
102.04 |
101.30 |
101.85 |
+0.04 |
61,330 |
146,382 |
+5,790 |
Jun14 |
140220 |
100.82 |
101.10 |
100.30 |
100.89 |
+0.09 |
62,462 |
172,508 |
+1,968 |
Jul14 |
140220 |
99.63 |
100.09 |
99.27 |
99.89 |
+0.12 |
21,423 |
69,400 |
+1,597 |
Aug14 |
140220 |
98.43 |
99.02 |
98.20 |
98.81 |
+0.12 |
11,103 |
53,695 |
-118 |
Sep14 |
140220 |
97.50 |
97.97 |
97.20 |
97.76 |
+0.11 |
19,131 |
74,755 |
+2,473 |
Oct14 |
140220 |
96.30 |
96.93 |
96.30 |
96.81 |
+0.13 |
5,164 |
47,399 |
+442 |
Nov14 |
140220 |
95.58 |
96.06 |
95.48 |
95.97 |
+0.15 |
3,364 |
34,980 |
+20 |
Dec14 |
140220 |
94.80 |
95.36 |
94.55 |
95.16 |
+0.16 |
41,311 |
210,911 |
+587 |
Jan15 |
140220 |
93.73 |
94.27 |
93.72 |
94.20 |
+0.17 |
2,301 |
37,827 |
+4 |
Feb15 |
140220 |
92.79 |
93.31 |
92.79 |
93.25 |
+0.18 |
1,962 |
22,147 |
+430 |
Mar15 |
140220 |
92.09 |
92.56 |
92.03 |
92.36 |
+0.17 |
3,115 |
28,396 |
+429 |
Apr15 |
140220 |
91.30 |
91.58 |
91.28 |
91.58 |
+0.17 |
1,004 |
13,234 |
+161 |
May15 |
140220 |
90.65 |
90.90 |
90.65 |
90.90 |
+0.16 |
812 |
14,713 |
+182 |
Jun15 |
140220 |
89.91 |
90.32 |
89.91 |
90.27 |
+0.16 |
8,534 |
47,697 |
+241 |
Total Volume and Open Interest |
631,599 |
1,650,294 |
+3,769 |
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 |
140220 |
102.900 |
103.025 |
102.275 |
102.750 |
-0.100 |
2,866 |
2,484 |
+347 |
May14 |
140220 |
101.925 |
102.025 |
101.450 |
101.850 |
+0.050 |
277 |
389 |
-22 |
Jun14 |
140220 |
100.550 |
100.950 |
100.500 |
100.900 |
+0.100 |
150 |
137 |
-46 |
Jul14 |
140220 |
99.900 |
99.900 |
99.900 |
99.900 |
+0.125 |
138 |
341 |
+62 |
Aug14 |
140220 |
98.800 |
98.800 |
98.800 |
98.800 |
+0.100 |
50 |
222 |
+26 |
Sep14 |
140220 |
97.750 |
97.750 |
97.750 |
97.750 |
+0.100 |
29 |
196 |
+4 |
Oct14 |
140220 |
96.800 |
96.800 |
96.800 |
96.800 |
+0.125 |
16 |
244 |
+16 |
Nov14 |
140220 |
95.975 |
95.975 |
95.975 |
95.975 |
+0.150 |
|
|
|
Total Volume and Open Interest |
7,038 |
7,360 |
+23 |
Heating Oil(NYM) |
Mar14 |
140220 |
315.89 |
318.48 |
312.50 |
317.77 |
+3.09 |
52,521 |
52,097 |
-3,335 |
Apr14 |
140220 |
307.99 |
308.84 |
305.15 |
308.34 |
+1.08 |
46,732 |
81,846 |
+8,342 |
May14 |
140220 |
305.55 |
305.63 |
302.35 |
304.74 |
+0.32 |
23,726 |
45,778 |
+2,609 |
Jun14 |
140220 |
303.88 |
303.88 |
300.81 |
303.05 |
+0.16 |
18,007 |
36,058 |
+3,290 |
Jul14 |
140220 |
302.85 |
302.85 |
300.26 |
302.04 |
+0.18 |
4,751 |
15,524 |
+965 |
Aug14 |
140220 |
300.03 |
301.69 |
299.75 |
301.17 |
+0.16 |
1,420 |
9,497 |
+139 |
Sep14 |
140220 |
299.36 |
301.01 |
299.36 |
300.52 |
+0.16 |
912 |
11,476 |
+217 |
Oct14 |
140220 |
298.67 |
299.97 |
298.67 |
299.87 |
+0.17 |
301 |
4,313 |
-16 |
Nov14 |
140220 |
298.70 |
299.25 |
298.37 |
299.25 |
+0.16 |
359 |
4,695 |
+47 |
Dec14 |
140220 |
297.13 |
298.88 |
296.90 |
298.62 |
+0.19 |
2,759 |
26,509 |
+992 |
Jan15 |
140220 |
297.40 |
297.77 |
296.91 |
297.77 |
+0.22 |
286 |
4,634 |
+55 |
Feb15 |
140220 |
294.95 |
296.17 |
294.95 |
296.17 |
+0.23 |
81 |
1,988 |
-20 |
Mar15 |
140220 |
294.60 |
294.60 |
294.12 |
294.12 |
+0.21 |
155 |
3,058 |
+13 |
Apr15 |
140220 |
291.00 |
291.84 |
291.00 |
291.84 |
+0.28 |
309 |
1,412 |
-37 |
Total Volume and Open Interest |
153,470 |
310,372 |
+13,929 |
Gasoline(NYMEX) |
Mar14 |
140220 |
282.15 |
286.03 |
278.50 |
284.66 |
+2.19 |
43,201 |
39,622 |
-2,464 |
Apr14 |
140220 |
299.68 |
303.56 |
296.37 |
302.10 |
+2.42 |
40,087 |
88,165 |
+3,699 |
May14 |
140220 |
298.75 |
302.12 |
295.62 |
300.73 |
+2.04 |
20,655 |
50,754 |
-1,806 |
Jun14 |
140220 |
295.39 |
298.75 |
293.05 |
297.50 |
+1.61 |
16,833 |
29,314 |
-627 |
Jul14 |
140220 |
291.98 |
294.96 |
290.00 |
293.87 |
+1.37 |
8,233 |
23,186 |
+968 |
Aug14 |
140220 |
287.66 |
290.58 |
286.25 |
289.76 |
+1.24 |
3,752 |
11,017 |
+982 |
Sep14 |
140220 |
282.28 |
285.81 |
281.82 |
285.09 |
+1.23 |
2,962 |
10,917 |
+221 |
Oct14 |
140220 |
266.96 |
270.23 |
266.96 |
269.51 |
+0.83 |
788 |
4,860 |
+20 |
Nov14 |
140220 |
262.69 |
264.83 |
262.69 |
264.83 |
+0.59 |
543 |
4,297 |
+177 |
Dec14 |
140220 |
259.97 |
262.24 |
259.71 |
261.59 |
+0.44 |
869 |
12,969 |
+15 |
Total Volume and Open Interest |
138,033 |
278,668 |
+1,167 |
e-miNY RBOB Gasoline(NYM) |
Mar14 |
140220 |
284.70 |
284.70 |
284.66 |
284.70 |
+2.20 |
1 |
1 |
+0 |
Apr14 |
140220 |
302.10 |
302.10 |
302.10 |
302.10 |
+2.40 |
|
|
|
May14 |
140220 |
300.70 |
300.73 |
300.70 |
300.70 |
+2.00 |
|
|
|
Jun14 |
140220 |
297.50 |
297.50 |
297.50 |
297.50 |
+1.60 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Mar14 |
140220 |
6.095 |
6.400 |
5.882 |
6.064 |
-0.085 |
192,539 |
90,273 |
-30,889 |
Apr14 |
140220 |
4.870 |
4.966 |
4.805 |
4.856 |
-0.094 |
129,118 |
242,226 |
-227 |
May14 |
140220 |
4.681 |
4.798 |
4.645 |
4.669 |
-0.085 |
51,618 |
190,698 |
+2,516 |
Jun14 |
140220 |
4.746 |
4.786 |
4.657 |
4.679 |
-0.083 |
15,683 |
53,947 |
+822 |
Jul14 |
140220 |
4.736 |
4.840 |
4.680 |
4.705 |
-0.082 |
7,909 |
64,343 |
+705 |
Aug14 |
140220 |
4.767 |
4.790 |
4.666 |
4.684 |
-0.083 |
4,903 |
38,455 |
+644 |
Sep14 |
140220 |
4.675 |
4.780 |
4.621 |
4.641 |
-0.084 |
4,363 |
41,821 |
+404 |
Oct14 |
140220 |
4.697 |
4.785 |
4.625 |
4.651 |
-0.084 |
25,339 |
136,166 |
+2,428 |
Nov14 |
140220 |
4.705 |
4.795 |
4.670 |
4.695 |
-0.079 |
2,836 |
34,167 |
-577 |
Dec14 |
140220 |
4.832 |
4.945 |
4.781 |
4.807 |
-0.085 |
1,662 |
68,202 |
+283 |
Jan15 |
140220 |
4.960 |
5.035 |
4.873 |
4.899 |
-0.091 |
3,754 |
59,884 |
-163 |
Feb15 |
140220 |
4.970 |
4.970 |
4.826 |
4.847 |
-0.078 |
788 |
21,977 |
+215 |
Mar15 |
140220 |
4.865 |
4.865 |
4.711 |
4.737 |
-0.084 |
5,947 |
44,413 |
+2,453 |
Apr15 |
140220 |
4.070 |
4.075 |
4.022 |
4.027 |
-0.030 |
3,815 |
44,699 |
+206 |
May15 |
140220 |
3.960 |
3.989 |
3.950 |
3.958 |
-0.025 |
546 |
15,210 |
-314 |
Jun15 |
140220 |
3.994 |
3.994 |
3.960 |
3.969 |
-0.025 |
321 |
12,058 |
-198 |
Total Volume and Open Interest |
452,265 |
1,255,232 |
-21,123 |
Brent Crude Oil(ICE) |
Apr14 |
140220 |
110.39 |
110.49 |
109.58 |
110.30 |
-0.17 |
150,349 |
284,129 |
-5,555 |
May14 |
140220 |
110.04 |
110.17 |
109.27 |
109.98 |
-0.15 |
58,292 |
229,586 |
+2,352 |
Jun14 |
140220 |
109.62 |
109.82 |
108.90 |
109.61 |
-0.12 |
54,382 |
161,437 |
+5,173 |
Jul14 |
140220 |
109.17 |
109.41 |
108.51 |
109.19 |
-0.10 |
16,700 |
60,511 |
+1,522 |
Aug14 |
140220 |
108.71 |
108.93 |
108.03 |
108.71 |
-0.07 |
10,873 |
69,951 |
+230 |
Sep14 |
140220 |
108.08 |
108.29 |
107.44 |
108.10 |
-0.05 |
12,825 |
71,599 |
+988 |
Oct14 |
140220 |
107.49 |
107.70 |
106.89 |
107.53 |
-0.04 |
6,946 |
38,753 |
-113 |
Nov14 |
140220 |
106.95 |
107.18 |
106.42 |
107.00 |
-0.02 |
4,540 |
29,296 |
-38 |
Dec14 |
140220 |
106.43 |
106.70 |
105.89 |
106.49 |
-0.01 |
40,096 |
167,758 |
-588 |
Jan15 |
140220 |
106.04 |
106.04 |
106.04 |
106.04 |
unch |
2,770 |
31,737 |
+43 |
Feb15 |
140220 |
105.58 |
105.58 |
105.58 |
105.58 |
+0.02 |
1,284 |
21,721 |
+250 |
Mar15 |
140220 |
105.07 |
105.07 |
105.07 |
105.07 |
+0.03 |
1,369 |
26,257 |
+147 |
Apr15 |
140220 |
104.57 |
104.57 |
104.57 |
104.57 |
+0.06 |
674 |
10,715 |
+235 |
May15 |
140220 |
104.02 |
104.02 |
104.02 |
104.02 |
+0.07 |
973 |
10,792 |
+136 |
Total Volume and Open Interest |
387,294 |
1,502,814 |
+8,850 |
Gas Oil(ICE) |
Mar14 |
140220 |
941.50 |
941.50 |
933.25 |
937.50 |
-3.00 |
53,834 |
115,041 |
+793 |
Apr14 |
140220 |
937.25 |
937.25 |
929.50 |
934.00 |
-2.75 |
46,875 |
91,159 |
+4,327 |
May14 |
140220 |
932.25 |
932.75 |
925.25 |
929.50 |
-2.75 |
18,496 |
52,490 |
+1,502 |
Jun14 |
140220 |
925.50 |
928.50 |
921.00 |
925.25 |
-3.00 |
21,475 |
73,481 |
-5 |
Jul14 |
140220 |
921.00 |
925.50 |
918.75 |
923.00 |
-3.00 |
4,270 |
27,763 |
+413 |
Aug14 |
140220 |
919.25 |
922.75 |
918.00 |
921.00 |
-3.00 |
1,255 |
22,054 |
+101 |
Sep14 |
140220 |
916.75 |
921.25 |
916.00 |
918.75 |
-3.00 |
2,066 |
24,019 |
-346 |
Oct14 |
140220 |
915.50 |
918.00 |
914.00 |
916.50 |
-3.00 |
1,469 |
14,767 |
+153 |
Nov14 |
140220 |
911.75 |
915.75 |
911.75 |
914.00 |
-3.00 |
930 |
15,989 |
+23 |
Dec14 |
140220 |
909.50 |
914.50 |
908.25 |
911.50 |
-3.00 |
8,083 |
56,229 |
+233 |
Total Volume and Open Interest |
159,181 |
501,962 |
+7,500 |
Ethanol(CBOT) |
Feb14 |
140205 |
1.950 |
2.040 |
1.950 |
1.970 |
-0.007 |
16 |
56 |
-3 |
Mar14 |
140220 |
2.100 |
2.101 |
2.060 |
2.070 |
-0.031 |
103 |
800 |
-36 |
Apr14 |
140220 |
2.050 |
2.050 |
2.020 |
2.027 |
-0.028 |
150 |
1,532 |
-39 |
May14 |
140220 |
2.006 |
2.006 |
1.985 |
1.988 |
-0.028 |
38 |
915 |
-1 |
Jun14 |
140220 |
1.941 |
1.941 |
1.940 |
1.940 |
-0.025 |
16 |
550 |
+0 |
Jul14 |
140220 |
1.892 |
1.895 |
1.892 |
1.895 |
-0.021 |
11 |
449 |
+2 |
Aug14 |
140220 |
1.848 |
1.850 |
1.848 |
1.850 |
-0.023 |
20 |
199 |
+10 |
Sep14 |
140220 |
1.816 |
1.816 |
1.811 |
1.814 |
-0.015 |
14 |
265 |
+11 |
Total Volume and Open Interest |
378 |
5,566 |
-39 |
WTI Crude Oil(ICE) |
Apr14 |
140220 |
102.79 |
103.03 |
102.30 |
102.75 |
-0.09 |
33,960 |
68,241 |
+667 |
May14 |
140220 |
101.74 |
102.00 |
101.35 |
101.85 |
+0.04 |
13,614 |
36,795 |
+461 |
Jun14 |
140220 |
100.50 |
101.06 |
100.34 |
100.89 |
+0.09 |
14,740 |
86,437 |
-718 |
Jul14 |
140220 |
99.43 |
100.01 |
99.41 |
99.89 |
+0.12 |
3,208 |
13,388 |
-482 |
Aug14 |
140220 |
98.41 |
98.97 |
98.37 |
98.81 |
+0.12 |
2,854 |
12,195 |
+290 |
Sep14 |
140220 |
97.34 |
97.90 |
97.34 |
97.76 |
+0.11 |
2,916 |
30,506 |
+309 |
Oct14 |
140220 |
96.43 |
96.93 |
96.43 |
96.81 |
+0.13 |
659 |
7,649 |
+72 |
Nov14 |
140220 |
95.68 |
95.98 |
95.68 |
95.97 |
+0.15 |
383 |
10,993 |
+12 |
Dec14 |
140220 |
94.78 |
95.25 |
94.75 |
95.16 |
+0.16 |
7,219 |
100,409 |
+163 |
Jan15 |
140220 |
94.20 |
94.20 |
94.20 |
94.20 |
+0.17 |
66 |
7,922 |
-20 |
Feb15 |
140220 |
93.25 |
93.25 |
93.25 |
93.25 |
+0.18 |
85 |
2,505 |
+2 |
Mar15 |
140220 |
92.36 |
92.36 |
92.36 |
92.36 |
+0.17 |
132 |
11,369 |
+36 |
Apr15 |
140220 |
91.58 |
91.58 |
91.58 |
91.58 |
+0.17 |
82 |
816 |
-30 |
May15 |
140220 |
90.90 |
90.90 |
90.90 |
90.90 |
+0.16 |
44 |
1,113 |
-10 |
Jun15 |
140220 |
90.21 |
90.27 |
90.21 |
90.27 |
+0.16 |
129 |
24,272 |
+71 |
Jul15 |
140220 |
89.55 |
89.55 |
89.55 |
89.55 |
+0.17 |
10 |
710 |
+3 |
Total Volume and Open Interest |
101,930 |
567,864 |
-5,861 |
US Dollar Index(ICE) |
Mar14 |
140220 |
80.215 |
80.465 |
80.070 |
80.315 |
+0.130 |
17,195 |
47,315 |
+509 |
Jun14 |
140220 |
80.350 |
80.615 |
80.240 |
80.480 |
+0.140 |
1,545 |
2,271 |
+331 |
Sep14 |
140220 |
80.650 |
80.650 |
80.650 |
80.650 |
+0.140 |
2 |
9 |
+0 |
Total Volume and Open Interest |
18,747 |
49,629 |
+849 |
Australian Dollar(CME) |
Mar14 |
140220 |
89.84 |
90.08 |
89.23 |
89.84 |
-0.04 |
102,203 |
101,797 |
-1,856 |
Jun14 |
140220 |
89.35 |
89.53 |
88.70 |
89.29 |
-0.04 |
591 |
1,233 |
+65 |
Sep14 |
140220 |
88.75 |
88.78 |
88.75 |
88.75 |
-0.03 |
0 |
11 |
+0 |
Total Volume and Open Interest |
102,794 |
103,049 |
-1,791 |
British Pound(CME) |
Mar14 |
140220 |
166.78 |
166.99 |
166.22 |
166.57 |
-0.37 |
193,305 |
231,742 |
+7,401 |
Jun14 |
140220 |
166.63 |
166.85 |
166.12 |
166.45 |
-0.37 |
1,573 |
9,564 |
+477 |
Sep14 |
140220 |
166.33 |
166.70 |
166.33 |
166.33 |
-0.37 |
0 |
96 |
+0 |
Total Volume and Open Interest |
194,878 |
241,471 |
+7,878 |
Canadian Dollar(CME) |
Mar14 |
140220 |
90.22 |
90.36 |
89.93 |
89.98 |
-0.23 |
51,389 |
147,313 |
-1,953 |
Jun14 |
140220 |
90.06 |
90.13 |
89.74 |
89.78 |
-0.23 |
658 |
3,897 |
+139 |
Sep14 |
140220 |
89.76 |
89.82 |
89.58 |
89.60 |
-0.22 |
45 |
1,924 |
+8 |
Dec14 |
140220 |
89.70 |
89.70 |
89.41 |
89.41 |
-0.21 |
67 |
1,253 |
+11 |
Total Volume and Open Interest |
52,167 |
154,862 |
-1,789 |
Japanese Yen(CME) |
Mar14 |
140220 |
97.74 |
98.37 |
97.65 |
97.75 |
+0.02 |
203,495 |
197,197 |
+273 |
Jun14 |
140220 |
97.79 |
98.39 |
97.70 |
97.80 |
+0.02 |
1,225 |
2,742 |
+349 |
Sep14 |
140220 |
98.45 |
98.45 |
97.81 |
97.86 |
+0.05 |
4 |
30 |
+2 |
Total Volume and Open Interest |
204,725 |
200,057 |
+624 |
Swiss Franc(CME) |
Mar14 |
140220 |
112.55 |
112.90 |
112.19 |
112.47 |
-0.16 |
37,824 |
50,401 |
+4,513 |
Jun14 |
140220 |
112.65 |
112.93 |
112.35 |
112.56 |
-0.16 |
471 |
567 |
+144 |
Sep14 |
140220 |
112.93 |
112.93 |
112.67 |
112.67 |
-0.16 |
1 |
23 |
+0 |
Total Volume and Open Interest |
38,296 |
51,003 |
+4,657 |
EuroFX(CME) |
Mar14 |
140220 |
137.34 |
137.62 |
136.80 |
137.20 |
-0.24 |
238,140 |
269,729 |
+3,887 |
Jun14 |
140220 |
137.33 |
137.62 |
136.82 |
137.20 |
-0.24 |
2,709 |
16,817 |
+635 |
Sep14 |
140220 |
137.20 |
137.46 |
136.91 |
137.22 |
-0.24 |
43 |
4,407 |
+39 |
Total Volume and Open Interest |
240,935 |
291,360 |
+4,577 |
Mexican Peso(CME) |
Mar14 |
140220 |
748.75 |
752.50 |
746.75 |
752.00 |
+3.00 |
41,650 |
88,896 |
-8,123 |
Apr14 |
140220 |
750.50 |
750.50 |
747.25 |
750.50 |
+3.25 |
|
|
|
Total Volume and Open Interest |
59,160 |
131,097 |
-4,033 |
Brazilian Real(CME) |
Mar14 |
140220 |
417.00 |
421.80 |
416.80 |
420.00 |
+2.20 |
464 |
5,943 |
+95 |
Apr14 |
140220 |
413.70 |
418.40 |
413.65 |
416.90 |
+2.15 |
0 |
58 |
+0 |
May14 |
140220 |
413.70 |
413.70 |
411.60 |
413.70 |
+2.10 |
|
|
|
Jun14 |
140220 |
410.75 |
411.95 |
407.45 |
410.50 |
+2.05 |
53 |
160 |
+52 |
Total Volume and Open Interest |
517 |
12,649 |
+147 |
30-Year T-Bonds(CBOT) |
Mar14 |
140220 |
132~270 |
133~150 |
132~120 |
132~230 |
-0~080 |
225,424 |
679,005 |
+3,876 |
Jun14 |
140220 |
131~100 |
131~300 |
130~270 |
131~060 |
-0~080 |
2,138 |
15,417 |
-79 |
Sep14 |
140220 |
129~300 |
130~060 |
129~300 |
129~300 |
-0~080 |
0 |
1 |
+0 |
Total Volume and Open Interest |
227,562 |
694,423 |
+3,797 |
10-Year T-Notes(CBOT) |
Mar14 |
140220 |
125~215 |
126~020 |
125~115 |
125~160 |
-0~075 |
956,454 |
2,363,921 |
+28,961 |
Jun14 |
140220 |
124~040 |
124~150 |
123~250 |
123~295 |
-0~075 |
36,489 |
66,107 |
+12,216 |
Sep14 |
140220 |
123~135 |
123~210 |
123~135 |
123~135 |
-0~075 |
|
|
|
Total Volume and Open Interest |
992,943 |
2,430,028 |
+41,177 |
5-Year T-Notes(CBOT) |
Mar14 |
140220 |
120~220 |
120~290 |
120~144 |
120~180 |
-0~044 |
409,994 |
1,972,265 |
+9,454 |
Jun14 |
140220 |
119~214 |
119~280 |
119~134 |
119~164 |
-0~050 |
17,436 |
82,845 |
+11,118 |
Sep14 |
140220 |
119~164 |
119~214 |
119~164 |
119~164 |
-0~050 |
|
|
|
Total Volume and Open Interest |
427,430 |
2,055,110 |
+20,572 |
2 Year T-Notes(CBOT) |
Mar14 |
140220 |
110~036 |
110~046 |
110~030 |
110~036 |
-0~002 |
148,139 |
888,685 |
-15,488 |
Jun14 |
140220 |
109~286 |
109~300 |
109~280 |
109~284 |
-0~006 |
12,986 |
25,583 |
+3,290 |
Sep14 |
140220 |
109~282 |
109~290 |
109~282 |
109~282 |
-0~006 |
|
|
|
Total Volume and Open Interest |
161,125 |
914,268 |
-12,198 |
Eurodollars(CME) |
Mar14 |
140220 |
99.765 |
99.768 |
99.762 |
99.765 |
unch |
70,988 |
768,071 |
-436 |
Jun14 |
140220 |
99.750 |
99.755 |
99.750 |
99.755 |
unch |
69,807 |
631,111 |
-10,938 |
Sep14 |
140220 |
99.730 |
99.730 |
99.720 |
99.725 |
-0.005 |
65,024 |
696,338 |
+7,435 |
Dec14 |
140220 |
99.675 |
99.685 |
99.665 |
99.670 |
-0.010 |
94,147 |
689,941 |
-3,542 |
Mar15 |
140220 |
99.580 |
99.595 |
99.565 |
99.570 |
-0.015 |
116,182 |
776,915 |
+5,037 |
Jun15 |
140220 |
99.435 |
99.460 |
99.415 |
99.425 |
-0.015 |
127,042 |
828,734 |
+3,401 |
Sep15 |
140220 |
99.255 |
99.285 |
99.220 |
99.245 |
-0.015 |
121,585 |
874,855 |
-3,268 |
Dec15 |
140220 |
99.030 |
99.075 |
98.995 |
99.020 |
-0.020 |
208,090 |
1,200,765 |
+13,319 |
Mar16 |
140220 |
98.775 |
98.825 |
98.735 |
98.760 |
-0.025 |
149,628 |
828,283 |
+1,023 |
Jun16 |
140220 |
98.505 |
98.565 |
98.465 |
98.490 |
-0.030 |
137,863 |
553,962 |
+9,458 |
Sep16 |
140220 |
98.230 |
98.295 |
98.190 |
98.215 |
-0.030 |
93,568 |
395,083 |
+1,742 |
Dec16 |
140220 |
97.955 |
98.025 |
97.910 |
97.940 |
-0.030 |
117,360 |
420,945 |
+17,161 |
Mar17 |
140220 |
97.710 |
97.770 |
97.660 |
97.685 |
-0.030 |
91,318 |
320,595 |
-2,107 |
Jun17 |
140220 |
97.460 |
97.520 |
97.410 |
97.435 |
-0.030 |
43,117 |
203,903 |
+287 |
Sep17 |
140220 |
97.235 |
97.290 |
97.180 |
97.205 |
-0.030 |
30,419 |
154,049 |
+95 |
Dec17 |
140220 |
97.010 |
97.065 |
96.960 |
96.980 |
-0.030 |
24,523 |
173,119 |
+1,187 |
Mar18 |
140220 |
96.805 |
96.860 |
96.755 |
96.780 |
-0.025 |
15,398 |
145,031 |
-182 |
Jun18 |
140220 |
96.615 |
96.665 |
96.570 |
96.590 |
-0.020 |
13,346 |
96,069 |
-294 |
Total Volume and Open Interest |
1,614,128 |
9,948,630 |
+38,527 |
Ultra T-Bond(CBOT) |
Mar14 |
140220 |
142~05 |
142~31 |
141~15 |
141~29 |
-0~15 |
62,459 |
449,671 |
-961 |
Jun14 |
140220 |
141~16 |
141~16 |
140~00 |
140~14 |
-0~15 |
956 |
1,676 |
+759 |
Sep14 |
140220 |
140~14 |
140~29 |
140~14 |
140~14 |
-0~15 |
|
|
|
Total Volume and Open Interest |
63,415 |
451,347 |
-202 |
30 Day Federal Funds(CBOT) |
Feb14 |
140220 |
99.933 |
99.933 |
99.933 |
99.933 |
unch |
1,656 |
45,773 |
+301 |
Mar14 |
140220 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
5,183 |
45,152 |
+4,328 |
Apr14 |
140220 |
99.925 |
99.930 |
99.920 |
99.925 |
+0.005 |
3,885 |
22,585 |
+2,598 |
May14 |
140220 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
346 |
16,187 |
+181 |
Jun14 |
140220 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
103 |
16,837 |
+92 |
Jul14 |
140220 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
391 |
18,196 |
+180 |
Total Volume and Open Interest |
15,968 |
314,854 |
+9,038 |
3-Mth Euro-Yen(CME) |
Mar14 |
140220 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140220 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140220 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140220 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140220 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140220 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140220 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140220 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140220 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140220 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140220 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140220 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140220 |
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 |
140220 |
144.99 |
145.22 |
144.93 |
145.15 |
+0.16 |
902 |
19,230 |
+62 |
Jun14 |
140220 |
144.66 |
144.98 |
144.66 |
144.86 |
+0.16 |
0 |
9 |
+0 |
Sep14 |
140220 |
144.29 |
144.29 |
144.29 |
144.29 |
+0.16 |
|
|
|
Total Volume and Open Interest |
902 |
19,239 |
+62 |
Euro-Bund(EUREX) |
Mar14 |
140220 |
143.87 |
144.24 |
143.41 |
143.45 |
-0.46 |
773,522 |
1,122,047 |
+18,141 |
Jun14 |
140220 |
141.92 |
142.29 |
141.52 |
141.54 |
-0.46 |
5,643 |
48,059 |
+2,981 |
Sep14 |
140220 |
140.45 |
140.45 |
140.45 |
140.45 |
-0.46 |
|
|
|
Total Volume and Open Interest |
779,165 |
1,170,106 |
+21,122 |
Euro-Bobl(EUREX) |
Mar14 |
140220 |
126.77 |
126.96 |
126.54 |
126.58 |
-0.23 |
428,753 |
959,723 |
+7,078 |
Jun14 |
140220 |
125.13 |
125.26 |
124.88 |
124.92 |
-0.23 |
4,852 |
33,086 |
+3,752 |
Sep14 |
140220 |
124.92 |
124.92 |
124.92 |
124.92 |
-0.23 |
|
|
|
Total Volume and Open Interest |
433,605 |
992,809 |
+10,830 |
3-Mth Euribor(EUREX) |
Mar14 |
140220 |
99.740 |
99.740 |
99.740 |
99.740 |
-0.005 |
5 |
3,094 |
-5 |
Jun14 |
140220 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.005 |
0 |
1,163 |
+0 |
Sep14 |
140220 |
99.775 |
99.775 |
99.755 |
99.755 |
-0.005 |
5 |
4,615 |
+0 |
Total Volume and Open Interest |
291 |
30,433 |
-135 |
Long Gilt(LIFFE) |
Mar14 |
140220 |
110~10 |
110~16 |
109~15 |
109~17 |
-0~26 |
158,446 |
377,291 |
-624 |
Jun14 |
140220 |
109~11 |
109~15 |
108~18 |
108~18 |
-0~26 |
2,751 |
8,128 |
+129 |
Total Volume and Open Interest |
161,197 |
385,419 |
-495 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140220 |
99.47 |
99.48 |
99.47 |
99.47 |
unch |
21,276 |
272,770 |
-6,660 |
Jun14 |
140220 |
99.45 |
99.45 |
99.44 |
99.44 |
unch |
54,702 |
394,439 |
+1,926 |
Sep14 |
140220 |
99.37 |
99.39 |
99.36 |
99.36 |
-0.01 |
78,762 |
421,125 |
+897 |
Dec14 |
140220 |
99.26 |
99.27 |
99.22 |
99.23 |
-0.03 |
159,101 |
327,233 |
-7,899 |
Mar15 |
140220 |
99.08 |
99.11 |
99.04 |
99.05 |
-0.04 |
83,096 |
252,939 |
-2,620 |
Jun15 |
140220 |
98.90 |
98.93 |
98.84 |
98.85 |
-0.05 |
96,548 |
212,235 |
-2,924 |
Total Volume and Open Interest |
840,895 |
3,008,875 |
-22,956 |
3-Mth Euribor(LIFFE) |
Mar14 |
140220 |
99.745 |
99.755 |
99.740 |
99.740 |
-0.005 |
68,468 |
541,863 |
-41 |
Jun14 |
140220 |
99.760 |
99.780 |
99.755 |
99.760 |
-0.005 |
46,968 |
490,442 |
-537 |
Sep14 |
140220 |
99.760 |
99.780 |
99.740 |
99.755 |
-0.005 |
43,496 |
383,571 |
+776 |
Total Volume and Open Interest |
496,778 |
3,876,788 |
-56,345 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140220 |
97.38 |
97.39 |
97.37 |
97.38 |
unch |
29,618 |
122,142 |
-15,396 |
Jun14 |
140220 |
97.37 |
97.39 |
97.37 |
97.39 |
+0.01 |
13,434 |
150,224 |
+2,540 |
Sep14 |
140220 |
97.33 |
97.34 |
97.31 |
97.34 |
+0.01 |
11,417 |
138,024 |
+1,507 |
Dec14 |
140220 |
97.22 |
97.25 |
97.20 |
97.25 |
+0.02 |
13,041 |
126,369 |
+1,117 |
Mar15 |
140220 |
97.08 |
97.12 |
97.05 |
97.11 |
+0.02 |
4,739 |
103,471 |
+463 |
Jun15 |
140220 |
96.91 |
96.95 |
96.88 |
96.94 |
+0.02 |
3,350 |
71,525 |
+846 |
Sep15 |
140220 |
96.74 |
96.77 |
96.71 |
96.77 |
+0.02 |
1,139 |
34,809 |
+629 |
Dec15 |
140220 |
96.59 |
96.62 |
96.54 |
96.61 |
+0.02 |
885 |
22,868 |
+303 |
Mar16 |
140220 |
96.46 |
96.46 |
96.46 |
96.46 |
+0.02 |
270 |
2,003 |
+149 |
Jun16 |
140220 |
96.30 |
96.30 |
96.30 |
96.30 |
+0.02 |
0 |
1,086 |
+0 |
Total Volume and Open Interest |
77,893 |
773,335 |
-7,842 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140220 |
95.92 |
95.93 |
95.85 |
95.92 |
unch |
44,867 |
542,043 |
-2,763 |
Jun14 |
140220 |
95.92 |
95.92 |
95.92 |
95.92 |
unch |
|
|
|
Total Volume and Open Interest |
44,867 |
542,043 |
-2,763 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140220 |
96.99 |
97.03 |
96.94 |
97.01 |
+0.01 |
157,102 |
592,099 |
+15,470 |
Jun14 |
140220 |
97.01 |
97.01 |
97.01 |
97.01 |
+0.01 |
|
|
|
Total Volume and Open Interest |
157,102 |
592,099 |
+15,470 |
Gold(CMX) |
Feb14 |
140220 |
1310.7 |
1323.5 |
1309.6 |
1317.1 |
-3.5 |
373 |
575 |
-171 |
Apr14 |
140220 |
1311.0 |
1325.3 |
1307.1 |
1316.9 |
-3.5 |
184,496 |
248,202 |
+4,153 |
Jun14 |
140220 |
1312.3 |
1325.0 |
1307.2 |
1317.1 |
-3.5 |
4,116 |
47,843 |
+1,507 |
Aug14 |
140220 |
1313.7 |
1319.1 |
1309.5 |
1317.4 |
-3.5 |
2,000 |
18,642 |
-208 |
Oct14 |
140220 |
1313.4 |
1322.0 |
1313.4 |
1317.9 |
-3.5 |
641 |
7,088 |
+148 |
Dec14 |
140220 |
1313.6 |
1325.7 |
1309.0 |
1318.4 |
-3.6 |
1,420 |
20,621 |
+104 |
Feb15 |
140220 |
1323.0 |
1323.0 |
1319.2 |
1319.2 |
-3.6 |
190 |
3,309 |
-28 |
Apr15 |
140220 |
1320.1 |
1320.1 |
1320.1 |
1320.1 |
-3.5 |
155 |
4,391 |
+69 |
Jun15 |
140220 |
1321.1 |
1321.1 |
1321.1 |
1321.1 |
-3.5 |
649 |
7,305 |
+148 |
Aug15 |
140220 |
1322.4 |
1322.4 |
1322.4 |
1322.4 |
-3.4 |
11 |
3,510 |
-1 |
Oct15 |
140220 |
1323.9 |
1323.9 |
1323.9 |
1323.9 |
-3.3 |
0 |
75 |
+0 |
Dec15 |
140220 |
1320.0 |
1333.1 |
1320.0 |
1325.5 |
-3.2 |
198 |
11,540 |
+0 |
Total Volume and Open Interest |
195,176 |
390,535 |
+5,765 |
Silver(CMX) |
Mar14 |
140220 |
2155.5 |
2190.0 |
2140.0 |
2168.4 |
-16.6 |
97,555 |
57,516 |
-5,811 |
May14 |
140220 |
2158.5 |
2192.5 |
2143.5 |
2171.7 |
-16.6 |
15,032 |
48,437 |
+2,518 |
Jul14 |
140220 |
2165.5 |
2180.0 |
2150.0 |
2174.5 |
-16.7 |
2,409 |
8,754 |
+581 |
Sep14 |
140220 |
2160.0 |
2182.5 |
2160.0 |
2176.7 |
-16.9 |
2,091 |
3,505 |
+355 |
Dec14 |
140220 |
2171.5 |
2198.0 |
2160.0 |
2180.1 |
-17.0 |
4,165 |
11,960 |
+198 |
Mar15 |
140220 |
2184.5 |
2188.5 |
2183.3 |
2183.3 |
-17.0 |
16 |
1,466 |
+3 |
May15 |
140220 |
2172.5 |
2185.7 |
2172.5 |
2185.7 |
-17.0 |
7 |
769 |
+7 |
Total Volume and Open Interest |
123,185 |
147,035 |
-2,333 |
Platinum(NYMEX) |
Apr14 |
140220 |
1414.4 |
1419.5 |
1406.5 |
1412.5 |
-12.0 |
12,148 |
58,101 |
-918 |
Jul14 |
140220 |
1419.4 |
1420.8 |
1412.7 |
1415.0 |
-12.0 |
149 |
4,505 |
+97 |
Oct14 |
140220 |
1417.6 |
1417.6 |
1417.6 |
1417.6 |
-12.0 |
4 |
758 |
+4 |
Jan15 |
140220 |
1419.2 |
1419.2 |
1419.2 |
1419.2 |
-12.0 |
0 |
11 |
+0 |
Total Volume and Open Interest |
12,301 |
63,376 |
-817 |
Palladium(NYMEX) |
Mar14 |
140220 |
732.00 |
737.95 |
728.20 |
736.30 |
+0.90 |
8,012 |
21,945 |
-2,587 |
Jun14 |
140220 |
80.09 |
84.64 |
76.09 |
83.04 |
+0.95 |
3,092 |
16,882 |
+2,339 |
Sep14 |
140220 |
80.49 |
84.39 |
80.49 |
84.39 |
+0.95 |
183 |
1,504 |
+183 |
Total Volume and Open Interest |
11,294 |
40,436 |
-69 |
Copper(CMX) |
Mar14 |
140220 |
327.35 |
328.85 |
325.20 |
327.90 |
-0.65 |
63,281 |
55,796 |
-9,530 |
May14 |
140220 |
326.05 |
327.15 |
323.65 |
326.10 |
-1.05 |
18,899 |
63,747 |
+857 |
Jul14 |
140220 |
326.00 |
326.00 |
323.10 |
325.30 |
-1.25 |
5,325 |
25,522 |
+88 |
Sep14 |
140220 |
324.00 |
324.75 |
324.00 |
324.75 |
-1.35 |
828 |
6,239 |
+559 |
Dec14 |
140220 |
323.10 |
324.25 |
323.10 |
324.25 |
-1.40 |
42 |
4,123 |
+9 |
Total Volume and Open Interest |
89,103 |
162,959 |
-8,107 |
DJIA Index(CBOT) |
Mar14 |
140220 |
16036 |
16130 |
15947 |
16100 |
+84 |
52 |
13,307 |
+0 |
Jun14 |
140220 |
16032 |
16032 |
15947 |
16032 |
+85 |
0 |
6 |
+0 |
Sep14 |
140220 |
15963 |
15963 |
15878 |
15963 |
+85 |
|
|
|
Dec14 |
140220 |
15894 |
15894 |
15809 |
15894 |
+85 |
|
|
|
Total Volume and Open Interest |
52 |
13,313 |
+0 |
E-mini DJIA Index(CBOT) |
Mar14 |
140220 |
16021 |
16137 |
15947 |
16100 |
+84 |
130,079 |
110,881 |
+2,073 |
Jun14 |
140220 |
15951 |
16066 |
15893 |
16032 |
+85 |
83 |
414 |
+3 |
Sep14 |
140220 |
15963 |
15963 |
15963 |
15963 |
+85 |
0 |
23 |
+0 |
Dec14 |
140220 |
15894 |
15894 |
15894 |
15894 |
+85 |
1 |
8 |
+0 |
Total Volume and Open Interest |
130,163 |
111,326 |
+2,076 |
S & P 500(CME) |
Mar14 |
140220 |
1826.80 |
1840.00 |
1817.60 |
1836.20 |
+10.70 |
8,535 |
193,927 |
+1,675 |
Jun14 |
140220 |
1820.00 |
1830.50 |
1815.50 |
1829.30 |
+10.80 |
268 |
5,373 |
+500 |
Sep14 |
140220 |
1822.50 |
1823.80 |
1808.80 |
1822.50 |
+10.70 |
0 |
1,630 |
+0 |
Dec14 |
140220 |
1815.10 |
1816.50 |
1801.50 |
1815.10 |
+10.60 |
0 |
100 |
+0 |
Total Volume and Open Interest |
8,803 |
201,030 |
+2,175 |
S & P 500 E-Mini(Globex) |
Mar14 |
140220 |
1826.00 |
1840.25 |
1817.25 |
1836.25 |
+10.75 |
1,210,508 |
3,091,043 |
+28,630 |
Jun14 |
140220 |
1820.75 |
1833.25 |
1810.50 |
1829.25 |
+10.75 |
5,490 |
69,794 |
+1,664 |
Total Volume and Open Interest |
1,216,045 |
3,163,772 |
+30,291 |
NASDAQ 100(CME) |
Mar14 |
140220 |
3659.00 |
3677.00 |
3638.00 |
3671.50 |
+17.00 |
733 |
16,325 |
+149 |
Jun14 |
140220 |
3642.00 |
3666.00 |
3642.00 |
3664.30 |
+17.30 |
80 |
90 |
+87 |
Sep14 |
140220 |
3657.80 |
3657.80 |
3640.50 |
3657.80 |
+17.30 |
|
|
|
Total Volume and Open Interest |
813 |
16,415 |
+236 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140220 |
3654.50 |
3677.00 |
3638.30 |
3671.50 |
+17.00 |
220,169 |
433,505 |
+2,769 |
Jun14 |
140220 |
3650.50 |
3668.80 |
3632.80 |
3664.30 |
+17.30 |
727 |
2,790 |
+600 |
Total Volume and Open Interest |
220,898 |
436,373 |
+3,369 |
S & P Midcap 400(CME) |
Mar14 |
140220 |
1347.50 |
1353.90 |
1347.50 |
1353.90 |
+10.30 |
0 |
1,542 |
+0 |
Jun14 |
140220 |
1352.40 |
1352.40 |
1342.10 |
1352.40 |
+10.30 |
|
|
|
Sep14 |
140220 |
1350.40 |
1350.40 |
1340.10 |
1350.40 |
+10.30 |
|
|
|
Total Volume and Open Interest |
0 |
1,542 |
+0 |
Volatility Index(CBOE) |
Feb14 |
140218 |
14.20 |
14.55 |
14.14 |
14.22 |
+0.02 |
63,316 |
84,370 |
-6,832 |
Mar14 |
140220 |
15.40 |
15.70 |
14.90 |
14.95 |
-0.45 |
76,702 |
165,489 |
+13,297 |
Apr14 |
140220 |
15.75 |
16.07 |
15.35 |
15.40 |
-0.40 |
29,862 |
61,660 |
+2,072 |
May14 |
140220 |
16.40 |
16.69 |
16.05 |
16.05 |
-0.40 |
19,487 |
36,214 |
+2,875 |
Total Volume and Open Interest |
147,585 |
335,765 |
+21,211 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140220 |
14710 |
14740 |
14385 |
14565 |
-100 |
27,494 |
68,542 |
-819 |
Jun14 |
140220 |
14570 |
14595 |
14405 |
14580 |
-105 |
138 |
344 |
+66 |
Total Volume and Open Interest |
27,632 |
68,886 |
-753 |
Nikkei 225(SGX) |
Mar14 |
140220 |
14770 |
14800 |
14405 |
14430 |
-340 |
150,711 |
277,765 |
+961 |
Jun14 |
140220 |
14695 |
14715 |
14335 |
14350 |
-325 |
1,253 |
4,791 |
+441 |
Sep14 |
140220 |
14330 |
14330 |
14330 |
14330 |
-340 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
152,326 |
324,085 |
+1,740 |
CAC 40(EURONEXT) |
Feb14 |
140220 |
4307.0 |
4362.0 |
4289.5 |
4356.0 |
+15.5 |
176,766 |
275,926 |
-17,876 |
Mar14 |
140220 |
4307.5 |
4362.5 |
4290.0 |
4356.0 |
+15.0 |
93,889 |
86,685 |
+20,663 |
Apr14 |
140220 |
4299.5 |
4350.0 |
4288.0 |
4348.5 |
+15.0 |
38 |
18 |
+1 |
Total Volume and Open Interest |
270,698 |
362,709 |
+2,788 |
Hang Seng Index(HKFE) |
Feb14 |
140220 |
22540 |
22751 |
22250 |
22374 |
-262 |
40,837 |
96,261 |
+870 |
Mar14 |
140220 |
22471 |
22668 |
22175 |
22291 |
-263 |
1,651 |
12,347 |
-259 |
Total Volume and Open Interest |
42,699 |
112,307 |
+601 |
DAX(EUREX) |
Mar14 |
140220 |
9570.0 |
9627.5 |
9504.5 |
9606.0 |
-50.5 |
93,031 |
129,281 |
-337 |
Jun14 |
140220 |
9559.5 |
9646.0 |
9530.0 |
9626.5 |
-51.0 |
195 |
10,697 |
+25 |
Sep14 |
140220 |
9599.5 |
9652.0 |
9550.0 |
9635.0 |
-51.0 |
65 |
432 |
+1 |
Total Volume and Open Interest |
93,291 |
140,410 |
-311 |
FT-SE 100(EURONEXT) |
Mar14 |
140220 |
6735.00 |
6803.00 |
6703.50 |
6776.50 |
+7.50 |
123,858 |
604,485 |
+5,087 |
Jun14 |
140220 |
6664.50 |
6745.00 |
6662.00 |
6721.00 |
+7.00 |
106 |
10,386 |
+457 |
Sep14 |
140220 |
6672.00 |
6672.00 |
6672.00 |
6672.00 |
+7.00 |
10 |
342 |
+0 |
Total Volume and Open Interest |
123,974 |
615,253 |
+5,544 |
SPI 200(SFE) |
Mar14 |
140220 |
5376.0 |
5409.0 |
5355.0 |
5381.0 |
+4.0 |
20,904 |
235,813 |
+3,484 |
Jun14 |
140220 |
5380.0 |
5399.0 |
5366.0 |
5381.0 |
+4.0 |
11 |
3,315 |
+0 |
Sep14 |
140220 |
5339.0 |
5339.0 |
5339.0 |
5339.0 |
+5.0 |
122 |
1,161 |
+42 |
Total Volume and Open Interest |
21,780 |
244,772 |
+4,134 |
FTSE MIB(ISE) |
Mar14 |
140220 |
20190.00 |
20500.00 |
20170.00 |
20460.00 |
+4.00 |
24,230 |
64,367 |
+173 |
Jun14 |
140220 |
19950.00 |
20210.00 |
19895.00 |
20178.00 |
+4.00 |
73 |
449 |
-12 |
Sep14 |
140220 |
19875.00 |
20078.00 |
19875.00 |
20078.00 |
+4.00 |
|
|
|
Total Volume and Open Interest |
24,303 |
64,816 |
+161 |
KOSPI 200(KFE) |
Mar14 |
140220 |
251.30 |
251.50 |
251.10 |
251.30 |
-0.90 |
171,955 |
110,920 |
-1,292 |
Jun14 |
140220 |
253.00 |
254.50 |
252.00 |
252.85 |
-1.15 |
315 |
3,025 |
-48 |
Sep14 |
140220 |
254.40 |
254.40 |
254.40 |
254.40 |
-0.50 |
41 |
549 |
-11 |
Total Volume and Open Interest |
172,315 |
114,866 |
-1,351 |
GSCI(CME) |
Mar14 |
140220 |
651.00 |
653.75 |
651.00 |
653.75 |
+0.25 |
1,058 |
8,677 |
+342 |
Apr14 |
140220 |
647.50 |
650.25 |
647.50 |
650.25 |
+0.15 |
18 |
18 |
+18 |
May14 |
140220 |
647.25 |
647.25 |
645.00 |
647.25 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1,076 |
8,695 |
-131 |
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. |
|
|