|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 25, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140225 |
1384.25 |
1400.00 |
1377.00 |
1399.00 |
+12.50 |
87,981 |
82,764 |
-25,587 |
May14 |
140225 |
1373.00 |
1388.50 |
1365.75 |
1387.25 |
+12.25 |
115,598 |
307,404 |
+13,562 |
Jul14 |
140225 |
1357.25 |
1371.25 |
1349.50 |
1370.00 |
+11.75 |
34,287 |
125,217 |
+796 |
Aug14 |
140225 |
1309.00 |
1322.50 |
1304.50 |
1320.50 |
+9.50 |
3,941 |
8,314 |
+1,726 |
Sep14 |
140225 |
1222.00 |
1234.75 |
1217.25 |
1230.75 |
+8.75 |
1,254 |
5,361 |
+365 |
Nov14 |
140225 |
1158.25 |
1170.00 |
1155.00 |
1167.50 |
+7.25 |
25,531 |
136,234 |
+2,706 |
Jan15 |
140225 |
1163.00 |
1173.25 |
1159.25 |
1170.75 |
+6.50 |
746 |
12,580 |
+266 |
Mar15 |
140225 |
1167.50 |
1175.00 |
1162.00 |
1173.25 |
+5.75 |
521 |
5,122 |
+68 |
May15 |
140225 |
1167.00 |
1175.00 |
1164.50 |
1174.50 |
+5.75 |
197 |
2,427 |
+36 |
Jul15 |
140225 |
1169.75 |
1178.75 |
1166.50 |
1177.50 |
+5.50 |
368 |
3,347 |
-20 |
Aug15 |
140225 |
1156.75 |
1156.75 |
1151.25 |
1156.75 |
+5.50 |
0 |
10 |
+0 |
Sep15 |
140225 |
1129.25 |
1129.25 |
1123.75 |
1129.25 |
+5.50 |
0 |
8 |
+0 |
Nov15 |
140225 |
1110.00 |
1120.75 |
1110.00 |
1120.75 |
+6.75 |
336 |
6,797 |
-107 |
Jan16 |
140225 |
1121.25 |
1121.25 |
1115.00 |
1121.25 |
+6.25 |
0 |
25 |
+0 |
Total Volume and Open Interest |
270,762 |
695,706 |
-6,187 |
Soybean Meal(CBOT) |
Mar14 |
140225 |
465.70 |
471.00 |
462.00 |
469.60 |
+3.70 |
36,459 |
42,081 |
-10,777 |
May14 |
140225 |
448.30 |
455.00 |
444.80 |
453.70 |
+5.00 |
49,135 |
161,954 |
+8,580 |
Jul14 |
140225 |
434.40 |
440.80 |
431.50 |
440.40 |
+5.50 |
12,663 |
44,539 |
+633 |
Aug14 |
140225 |
414.70 |
421.10 |
413.00 |
420.50 |
+5.40 |
1,588 |
8,624 |
+106 |
Sep14 |
140225 |
391.20 |
396.80 |
389.80 |
396.00 |
+4.80 |
673 |
5,669 |
+61 |
Oct14 |
140225 |
363.40 |
368.40 |
362.20 |
368.10 |
+4.70 |
908 |
8,144 |
+136 |
Dec14 |
140225 |
360.30 |
366.00 |
359.10 |
365.30 |
+4.20 |
6,999 |
36,720 |
+1,343 |
Jan15 |
140225 |
360.90 |
365.40 |
358.90 |
364.80 |
+4.10 |
204 |
3,933 |
-23 |
Mar15 |
140225 |
360.80 |
364.90 |
359.10 |
364.40 |
+3.30 |
302 |
4,157 |
+73 |
May15 |
140225 |
360.30 |
364.00 |
358.50 |
363.30 |
+2.60 |
182 |
1,626 |
+40 |
Total Volume and Open Interest |
109,437 |
318,948 |
+300 |
Soybean Oil(CBOT) |
Mar14 |
140225 |
40.80 |
40.84 |
40.44 |
40.58 |
-0.17 |
31,798 |
41,411 |
-9,161 |
May14 |
140225 |
41.09 |
41.12 |
40.72 |
40.85 |
-0.18 |
52,852 |
150,482 |
+3,003 |
Jul14 |
140225 |
41.25 |
41.36 |
40.95 |
41.09 |
-0.16 |
17,606 |
62,784 |
+1,736 |
Aug14 |
140225 |
41.25 |
41.26 |
40.69 |
41.05 |
-0.17 |
2,564 |
8,826 |
+505 |
Sep14 |
140225 |
41.05 |
41.07 |
40.78 |
40.84 |
-0.19 |
1,419 |
8,695 |
+214 |
Oct14 |
140225 |
40.71 |
40.72 |
40.32 |
40.44 |
-0.20 |
1,420 |
7,614 |
+191 |
Dec14 |
140225 |
40.51 |
40.60 |
40.22 |
40.32 |
-0.18 |
7,885 |
35,992 |
+1,993 |
Jan15 |
140225 |
40.33 |
40.42 |
40.26 |
40.26 |
-0.16 |
237 |
3,067 |
+107 |
Mar15 |
140225 |
40.31 |
40.50 |
40.31 |
40.33 |
-0.14 |
293 |
2,655 |
+161 |
May15 |
140225 |
40.69 |
40.70 |
40.40 |
40.44 |
-0.10 |
71 |
1,203 |
-3 |
Total Volume and Open Interest |
116,286 |
324,079 |
-1,267 |
Canola(WCE) |
Mar14 |
140225 |
411.9 |
418.0 |
410.5 |
415.1 |
+3.4 |
7,678 |
17,492 |
-8,667 |
May14 |
140225 |
422.0 |
428.3 |
420.9 |
425.0 |
+3.0 |
13,854 |
82,389 |
+4,111 |
Jul14 |
140225 |
432.1 |
438.0 |
431.2 |
435.0 |
+3.1 |
5,383 |
44,903 |
+47 |
Nov14 |
140225 |
448.5 |
454.5 |
448.5 |
452.2 |
+2.8 |
5,996 |
54,530 |
+2,846 |
Jan15 |
140225 |
455.6 |
461.8 |
455.6 |
459.4 |
+2.5 |
515 |
8,881 |
+102 |
Total Volume and Open Interest |
33,942 |
212,046 |
-1,653 |
Corn(CBOT) |
Mar14 |
140225 |
451.00 |
456.25 |
448.25 |
455.75 |
+4.25 |
145,576 |
200,173 |
-44,203 |
May14 |
140225 |
457.00 |
461.75 |
454.00 |
461.25 |
+3.50 |
152,939 |
500,082 |
+9,372 |
Jul14 |
140225 |
461.00 |
466.00 |
458.25 |
465.25 |
+3.00 |
49,660 |
261,200 |
+4,799 |
Sep14 |
140225 |
462.00 |
465.50 |
458.25 |
465.00 |
+3.00 |
13,704 |
86,226 |
+3,033 |
Dec14 |
140225 |
464.75 |
468.50 |
461.25 |
467.75 |
+2.75 |
33,637 |
264,884 |
+96 |
Mar15 |
140225 |
474.00 |
477.50 |
470.75 |
476.75 |
+2.25 |
1,364 |
20,941 |
+429 |
May15 |
140225 |
480.25 |
484.00 |
477.50 |
483.75 |
+2.50 |
436 |
4,627 |
+259 |
Jul15 |
140225 |
482.75 |
487.75 |
480.75 |
487.00 |
+2.75 |
236 |
4,981 |
+87 |
Sep15 |
140225 |
473.00 |
473.00 |
470.50 |
473.00 |
+2.50 |
22 |
1,100 |
+10 |
Dec15 |
140225 |
470.25 |
474.00 |
468.25 |
473.50 |
+2.50 |
1,104 |
26,670 |
+183 |
Total Volume and Open Interest |
398,704 |
1,373,132 |
-25,930 |
Wheat(CBOT) |
Mar14 |
140225 |
618.25 |
620.50 |
602.25 |
615.00 |
-2.75 |
33,245 |
40,804 |
-16,152 |
May14 |
140225 |
617.25 |
620.00 |
605.00 |
618.00 |
+1.00 |
42,002 |
201,558 |
+3,504 |
Jul14 |
140225 |
621.00 |
624.75 |
610.00 |
623.75 |
+2.75 |
17,234 |
103,782 |
-1,194 |
Sep14 |
140225 |
628.75 |
633.25 |
618.75 |
632.25 |
+3.00 |
3,445 |
15,245 |
+1,059 |
Dec14 |
140225 |
641.25 |
645.50 |
631.50 |
645.00 |
+3.00 |
3,784 |
32,466 |
+514 |
Mar15 |
140225 |
650.00 |
653.75 |
641.50 |
653.75 |
+3.00 |
138 |
5,035 |
+56 |
Total Volume and Open Interest |
99,864 |
400,676 |
-12,215 |
Wheat(KCBT) |
Mar14 |
140225 |
686.25 |
692.75 |
675.50 |
690.50 |
+1.50 |
9,555 |
21,057 |
-4,417 |
May14 |
140225 |
683.50 |
691.75 |
674.00 |
691.00 |
+7.00 |
11,599 |
65,904 |
+1,446 |
Jul14 |
140225 |
675.00 |
686.50 |
668.75 |
686.00 |
+9.25 |
4,114 |
36,296 |
-206 |
Sep14 |
140225 |
684.50 |
692.25 |
675.50 |
692.00 |
+9.25 |
435 |
7,205 |
+138 |
Dec14 |
140225 |
694.00 |
702.75 |
686.50 |
702.25 |
+9.00 |
368 |
8,799 |
+109 |
Mar15 |
140225 |
699.75 |
705.50 |
693.75 |
705.50 |
+8.25 |
42 |
962 |
+13 |
Total Volume and Open Interest |
26,127 |
140,708 |
-2,908 |
Wheat(MGE) |
Mar14 |
140225 |
662.25 |
682.50 |
656.00 |
674.00 |
+11.25 |
3,342 |
4,205 |
-2,294 |
May14 |
140225 |
656.25 |
663.00 |
646.00 |
662.00 |
+5.25 |
4,518 |
25,189 |
+1,104 |
Jul14 |
140225 |
660.25 |
666.50 |
652.25 |
665.75 |
+5.00 |
2,007 |
13,941 |
-114 |
Sep14 |
140225 |
667.25 |
674.25 |
660.75 |
673.50 |
+4.75 |
245 |
8,041 |
+4 |
Dec14 |
140225 |
677.25 |
686.25 |
674.00 |
685.50 |
+6.00 |
394 |
6,802 |
+85 |
Total Volume and Open Interest |
10,670 |
60,077 |
-1,161 |
Oats(CBOT) |
Mar14 |
140225 |
480.50 |
503.00 |
480.00 |
503.00 |
+20.00 |
861 |
2,168 |
-615 |
May14 |
140225 |
445.75 |
468.25 |
445.50 |
468.25 |
+20.00 |
516 |
6,658 |
+134 |
Jul14 |
140225 |
398.00 |
416.25 |
398.00 |
414.00 |
+15.50 |
41 |
1,159 |
-11 |
Sep14 |
140225 |
344.00 |
349.50 |
340.00 |
348.25 |
+6.50 |
1 |
124 |
+0 |
Total Volume and Open Interest |
1,468 |
11,386 |
-474 |
Rough Rice(CBOT) |
Mar14 |
140225 |
16.02 |
16.10 |
15.75 |
15.75 |
-0.30 |
714 |
1,505 |
-525 |
May14 |
140225 |
15.81 |
15.89 |
15.73 |
15.76 |
-0.05 |
807 |
4,968 |
+346 |
Jul14 |
140225 |
15.52 |
15.53 |
15.45 |
15.48 |
+0.01 |
29 |
439 |
+10 |
Sep14 |
140225 |
14.05 |
14.07 |
14.04 |
14.04 |
-0.02 |
8 |
603 |
-2 |
Total Volume and Open Interest |
1,566 |
7,707 |
-166 |
Live Cattle(CME) |
Feb14 |
140225 |
145.450 |
146.900 |
145.350 |
146.450 |
+1.300 |
3,672 |
6,175 |
-2,065 |
Apr14 |
140225 |
141.325 |
142.800 |
141.250 |
142.400 |
+1.165 |
21,956 |
172,376 |
-1,456 |
Jun14 |
140225 |
132.350 |
133.380 |
132.285 |
133.150 |
+1.075 |
8,424 |
98,701 |
+898 |
Aug14 |
140225 |
131.035 |
131.900 |
130.950 |
131.685 |
+0.885 |
4,433 |
45,635 |
+839 |
Oct14 |
140225 |
134.500 |
135.200 |
134.350 |
135.035 |
+0.710 |
1,939 |
26,337 |
+538 |
Dec14 |
140225 |
136.035 |
136.400 |
135.785 |
136.200 |
+0.500 |
1,093 |
15,640 |
+150 |
Total Volume and Open Interest |
41,615 |
369,791 |
-1,038 |
Feeder Cattle(CME) |
Mar14 |
140225 |
170.485 |
171.450 |
170.035 |
171.080 |
+0.880 |
1,726 |
9,793 |
-456 |
Apr14 |
140225 |
171.750 |
172.800 |
171.285 |
172.535 |
+0.905 |
2,399 |
9,862 |
-105 |
May14 |
140225 |
172.330 |
173.500 |
171.950 |
173.380 |
+1.050 |
1,033 |
13,556 |
-35 |
Aug14 |
140225 |
174.300 |
175.035 |
173.785 |
175.035 |
+0.885 |
730 |
11,644 |
+249 |
Sep14 |
140225 |
173.600 |
174.400 |
173.250 |
174.400 |
+0.800 |
65 |
1,647 |
+4 |
Oct14 |
140225 |
172.685 |
173.785 |
172.685 |
173.750 |
+0.815 |
100 |
1,085 |
+42 |
Nov14 |
140225 |
172.000 |
173.000 |
172.000 |
173.000 |
+0.650 |
32 |
518 |
+1 |
Total Volume and Open Interest |
6,092 |
48,171 |
-295 |
Lean Hogs(CME) |
Apr14 |
140225 |
99.350 |
100.785 |
98.950 |
100.580 |
+1.330 |
20,492 |
106,009 |
-390 |
May14 |
140225 |
106.900 |
108.000 |
106.535 |
108.000 |
+0.950 |
330 |
3,439 |
+97 |
Jun14 |
140225 |
108.050 |
109.050 |
107.600 |
108.950 |
+0.815 |
11,865 |
60,534 |
-672 |
Jul14 |
140225 |
107.750 |
108.680 |
107.480 |
108.550 |
+0.900 |
3,620 |
21,170 |
-307 |
Aug14 |
140225 |
106.350 |
107.400 |
106.150 |
107.400 |
+1.015 |
5,140 |
32,617 |
+501 |
Oct14 |
140225 |
92.250 |
92.785 |
92.035 |
92.650 |
+0.500 |
3,287 |
30,524 |
+62 |
Dec14 |
140225 |
85.800 |
86.200 |
85.680 |
86.200 |
+0.400 |
1,981 |
22,703 |
+411 |
Feb15 |
140225 |
86.000 |
86.300 |
85.850 |
86.300 |
+0.200 |
524 |
7,695 |
+193 |
Total Volume and Open Interest |
47,677 |
291,106 |
+257 |
Class III Milk(CME) |
Feb14 |
140225 |
23.19 |
23.22 |
23.19 |
23.20 |
unch |
162 |
4,978 |
-206 |
Mar14 |
140225 |
22.21 |
22.28 |
21.85 |
21.90 |
-0.28 |
263 |
4,828 |
-6 |
Apr14 |
140225 |
21.34 |
21.46 |
20.70 |
20.78 |
-0.51 |
225 |
3,595 |
+88 |
May14 |
140225 |
20.35 |
20.52 |
20.03 |
20.06 |
-0.28 |
125 |
3,099 |
+81 |
Jun14 |
140225 |
20.05 |
20.14 |
19.86 |
19.87 |
-0.18 |
104 |
2,871 |
+52 |
Total Volume and Open Interest |
1,169 |
29,177 |
+161 |
Cocoa(ICE) |
Mar14 |
140225 |
2928 |
2928 |
2871 |
2899 |
-36 |
24 |
359 |
-18 |
May14 |
140225 |
2945 |
2954 |
2886 |
2921 |
-37 |
14,747 |
116,584 |
-2,671 |
Jul14 |
140225 |
2954 |
2958 |
2894 |
2928 |
-37 |
5,118 |
36,057 |
+1,173 |
Sep14 |
140225 |
2952 |
2954 |
2894 |
2928 |
-36 |
1,258 |
19,995 |
-172 |
Dec14 |
140225 |
2946 |
2947 |
2891 |
2920 |
-32 |
329 |
22,442 |
-106 |
Mar15 |
140225 |
2925 |
2925 |
2875 |
2910 |
-29 |
174 |
13,460 |
+70 |
May15 |
140225 |
2921 |
2921 |
2894 |
2904 |
-31 |
136 |
3,116 |
+5 |
Total Volume and Open Interest |
21,791 |
212,404 |
-1,717 |
Coffee "C"(ICE) |
Mar14 |
140225 |
174.80 |
180.35 |
173.20 |
175.65 |
+0.05 |
364 |
1,050 |
-141 |
May14 |
140225 |
176.00 |
181.25 |
172.75 |
176.25 |
-0.10 |
19,598 |
92,954 |
-2,421 |
Jul14 |
140225 |
177.50 |
183.15 |
174.80 |
178.30 |
unch |
6,701 |
29,932 |
+481 |
Sep14 |
140225 |
178.25 |
184.75 |
176.90 |
180.05 |
+0.15 |
2,488 |
14,425 |
+351 |
Dec14 |
140225 |
180.60 |
186.00 |
177.90 |
181.55 |
+0.45 |
2,788 |
12,376 |
+115 |
Mar15 |
140225 |
181.90 |
187.00 |
179.95 |
182.95 |
+0.75 |
503 |
5,090 |
-49 |
Total Volume and Open Interest |
33,359 |
161,764 |
-1,532 |
Orange Juice(ICE) |
Mar14 |
140225 |
146.00 |
146.30 |
144.00 |
146.15 |
-0.20 |
1,048 |
3,536 |
-1,138 |
May14 |
140225 |
146.65 |
146.85 |
144.40 |
146.55 |
-0.30 |
914 |
10,785 |
+341 |
Jul14 |
140225 |
146.90 |
146.90 |
145.00 |
146.65 |
-0.15 |
90 |
1,008 |
+51 |
Sep14 |
140225 |
146.25 |
146.40 |
146.05 |
146.40 |
-0.20 |
14 |
631 |
+4 |
Nov14 |
140225 |
146.90 |
146.90 |
146.90 |
146.90 |
-0.15 |
0 |
40 |
+0 |
Jan15 |
140225 |
148.40 |
148.40 |
148.40 |
148.40 |
-0.15 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,066 |
16,005 |
-742 |
Sugar #11(ICE) |
Mar14 |
140225 |
17.45 |
17.77 |
17.25 |
17.34 |
-0.07 |
41,345 |
61,530 |
-8,996 |
May14 |
140225 |
17.75 |
18.08 |
17.57 |
17.68 |
unch |
81,787 |
390,683 |
+8,909 |
Jul14 |
140225 |
17.76 |
18.09 |
17.69 |
17.79 |
+0.01 |
24,763 |
172,819 |
+1,236 |
Oct14 |
140225 |
18.00 |
18.32 |
17.97 |
18.07 |
+0.04 |
14,569 |
96,860 |
+1,417 |
Mar15 |
140225 |
18.46 |
18.76 |
18.41 |
18.55 |
+0.07 |
10,054 |
69,420 |
-26 |
May15 |
140225 |
18.26 |
18.56 |
18.22 |
18.38 |
+0.11 |
3,049 |
11,558 |
+1,145 |
Jul15 |
140225 |
18.10 |
18.39 |
18.07 |
18.23 |
+0.13 |
3,153 |
10,492 |
+1,185 |
Oct15 |
140225 |
18.24 |
18.51 |
18.20 |
18.35 |
+0.13 |
1,329 |
12,958 |
-664 |
Total Volume and Open Interest |
180,890 |
838,902 |
+4,599 |
London Cocoa(LCE) |
Mar14 |
140225 |
1836 |
1836 |
1790 |
1810 |
-30 |
4,005 |
69,945 |
-85 |
May14 |
140225 |
1842 |
1842 |
1801 |
1821 |
-25 |
6,259 |
73,180 |
+1,779 |
Jul14 |
140225 |
1839 |
1839 |
1800 |
1820 |
-22 |
2,577 |
48,617 |
+1,072 |
Sep14 |
140225 |
1829 |
1829 |
1794 |
1815 |
-20 |
895 |
33,100 |
-589 |
Dec14 |
140225 |
1809 |
1809 |
1770 |
1794 |
-17 |
2,076 |
35,912 |
+2,182 |
Mar15 |
140225 |
1786 |
1792 |
1759 |
1782 |
-17 |
1,099 |
38,283 |
+226 |
May15 |
140225 |
1780 |
1786 |
1763 |
1777 |
-18 |
95 |
2,024 |
+463 |
Total Volume and Open Interest |
17,006 |
301,222 |
+5,048 |
London Sugar(LCE) |
May14 |
140225 |
477.10 |
484.70 |
475.00 |
476.60 |
-0.70 |
3,434 |
32,334 |
-612 |
Aug14 |
140225 |
482.00 |
488.70 |
479.80 |
481.50 |
-0.50 |
932 |
19,710 |
-116 |
Oct14 |
140225 |
488.00 |
493.10 |
485.20 |
487.30 |
-0.10 |
557 |
9,286 |
+110 |
Dec14 |
140225 |
493.40 |
499.20 |
491.30 |
493.70 |
+0.30 |
56 |
3,796 |
+6 |
Mar15 |
140225 |
499.10 |
505.00 |
497.90 |
499.80 |
+0.40 |
147 |
3,853 |
+22 |
Total Volume and Open Interest |
5,385 |
70,803 |
-469 |
Cotton(ICE) |
Mar14 |
140225 |
88.00 |
88.58 |
85.91 |
86.22 |
-1.70 |
5,265 |
625 |
-3,731 |
May14 |
140225 |
89.30 |
89.57 |
86.55 |
87.35 |
-1.95 |
11,015 |
102,780 |
-401 |
Jul14 |
140225 |
88.55 |
88.98 |
86.43 |
87.09 |
-1.56 |
2,642 |
33,171 |
+1,045 |
Oct14 |
140225 |
79.80 |
79.80 |
79.80 |
79.80 |
-1.15 |
0 |
26 |
+0 |
Dec14 |
140225 |
78.13 |
78.58 |
76.99 |
77.51 |
-0.74 |
1,018 |
25,630 |
+99 |
Mar15 |
140225 |
77.84 |
78.52 |
77.10 |
77.78 |
-0.97 |
21 |
931 |
+21 |
Total Volume and Open Interest |
19,961 |
163,279 |
-2,967 |
Lumber(CME) |
Mar14 |
140225 |
364.4 |
365.1 |
358.0 |
360.5 |
-4.8 |
211 |
1,416 |
-63 |
May14 |
140225 |
363.9 |
364.6 |
356.0 |
360.2 |
-4.0 |
294 |
2,916 |
+107 |
Jul14 |
140225 |
365.1 |
367.2 |
360.0 |
361.9 |
-5.2 |
36 |
281 |
+17 |
Sep14 |
140225 |
368.5 |
370.1 |
361.0 |
366.0 |
-4.0 |
8 |
83 |
+1 |
Total Volume and Open Interest |
557 |
4,762 |
+69 |
Crude Oil(NYM) |
Apr14 |
140225 |
102.80 |
102.84 |
101.02 |
101.83 |
-0.99 |
173,260 |
320,747 |
-7,004 |
May14 |
140225 |
102.00 |
102.00 |
100.40 |
101.12 |
-0.94 |
52,652 |
152,207 |
+5,762 |
Jun14 |
140225 |
100.91 |
101.00 |
99.59 |
100.24 |
-0.93 |
44,234 |
165,876 |
-1,983 |
Jul14 |
140225 |
100.20 |
100.20 |
98.69 |
99.31 |
-0.90 |
15,098 |
75,510 |
-56 |
Aug14 |
140225 |
98.75 |
98.75 |
97.76 |
98.29 |
-0.87 |
8,614 |
55,977 |
+64 |
Sep14 |
140225 |
97.84 |
97.84 |
96.79 |
97.26 |
-0.85 |
15,969 |
76,167 |
+99 |
Oct14 |
140225 |
96.64 |
96.64 |
95.86 |
96.28 |
-0.85 |
5,134 |
48,224 |
+613 |
Nov14 |
140225 |
95.26 |
95.52 |
95.00 |
95.39 |
-0.86 |
4,343 |
37,522 |
+906 |
Dec14 |
140225 |
95.10 |
95.10 |
94.09 |
94.54 |
-0.86 |
30,043 |
213,420 |
+1,409 |
Jan15 |
140225 |
93.80 |
93.80 |
93.15 |
93.58 |
-0.85 |
1,320 |
40,475 |
-23 |
Feb15 |
140225 |
92.74 |
92.74 |
92.63 |
92.64 |
-0.83 |
679 |
22,612 |
-9 |
Mar15 |
140225 |
91.93 |
92.11 |
91.55 |
91.78 |
-0.81 |
2,049 |
29,152 |
+377 |
Apr15 |
140225 |
91.03 |
91.03 |
91.03 |
91.03 |
-0.79 |
1,025 |
13,898 |
+60 |
May15 |
140225 |
90.36 |
90.36 |
90.36 |
90.36 |
-0.77 |
836 |
15,612 |
+630 |
Jun15 |
140225 |
90.06 |
90.06 |
89.43 |
89.75 |
-0.75 |
7,338 |
49,478 |
+1,001 |
Jul15 |
140225 |
89.06 |
89.06 |
89.06 |
89.06 |
-0.73 |
581 |
16,107 |
+540 |
Total Volume and Open Interest |
380,048 |
1,627,270 |
+2,590 |
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 |
140225 |
102.825 |
102.825 |
101.050 |
101.825 |
-1.000 |
4,848 |
2,808 |
-203 |
May14 |
140225 |
102.075 |
102.075 |
100.425 |
101.125 |
-0.925 |
298 |
387 |
-83 |
Jun14 |
140225 |
100.575 |
100.575 |
99.700 |
100.250 |
-0.925 |
88 |
250 |
+47 |
Jul14 |
140225 |
98.950 |
99.300 |
98.950 |
99.300 |
-0.900 |
18 |
327 |
+14 |
Aug14 |
140225 |
98.300 |
98.300 |
98.300 |
98.300 |
-0.850 |
10 |
258 |
-6 |
Sep14 |
140225 |
97.250 |
97.250 |
97.250 |
97.250 |
-0.850 |
8 |
186 |
-8 |
Oct14 |
140225 |
96.275 |
96.275 |
96.275 |
96.275 |
-0.850 |
0 |
272 |
+0 |
Nov14 |
140225 |
95.400 |
95.400 |
95.400 |
95.400 |
-0.850 |
|
|
|
Total Volume and Open Interest |
5,271 |
4,684 |
-239 |
Heating Oil(NYM) |
Mar14 |
140225 |
309.71 |
311.42 |
307.27 |
310.43 |
+1.71 |
40,661 |
32,259 |
-5,746 |
Apr14 |
140225 |
305.48 |
305.62 |
302.50 |
303.46 |
-1.55 |
68,823 |
82,259 |
-839 |
May14 |
140225 |
303.26 |
303.26 |
300.07 |
300.68 |
-2.32 |
35,784 |
47,140 |
-648 |
Jun14 |
140225 |
301.86 |
302.11 |
298.85 |
299.33 |
-2.59 |
20,461 |
33,597 |
-402 |
Jul14 |
140225 |
299.84 |
300.04 |
297.79 |
298.37 |
-2.72 |
6,551 |
17,516 |
+235 |
Aug14 |
140225 |
299.14 |
299.20 |
297.14 |
297.53 |
-2.81 |
2,561 |
9,891 |
+188 |
Sep14 |
140225 |
299.25 |
299.25 |
296.61 |
296.92 |
-2.83 |
1,663 |
11,589 |
-262 |
Oct14 |
140225 |
297.77 |
297.96 |
295.92 |
296.33 |
-2.83 |
877 |
4,533 |
+71 |
Nov14 |
140225 |
298.60 |
298.60 |
295.78 |
295.78 |
-2.84 |
422 |
4,906 |
+11 |
Dec14 |
140225 |
297.88 |
297.88 |
294.95 |
295.17 |
-2.88 |
2,568 |
26,199 |
-426 |
Jan15 |
140225 |
296.04 |
296.04 |
294.37 |
294.37 |
-2.90 |
71 |
5,248 |
-4 |
Feb15 |
140225 |
294.52 |
294.52 |
292.79 |
292.79 |
-2.87 |
36 |
1,936 |
-8 |
Mar15 |
140225 |
290.84 |
290.84 |
290.84 |
290.84 |
-2.79 |
108 |
3,105 |
+8 |
Apr15 |
140225 |
288.76 |
288.76 |
288.76 |
288.76 |
-2.67 |
184 |
1,465 |
+7 |
Total Volume and Open Interest |
181,238 |
294,632 |
-7,732 |
Gasoline(NYMEX) |
Mar14 |
140225 |
283.63 |
283.83 |
279.46 |
279.81 |
-3.55 |
25,121 |
26,906 |
-4,465 |
Apr14 |
140225 |
300.90 |
301.10 |
296.52 |
297.16 |
-3.54 |
40,115 |
92,758 |
+980 |
May14 |
140225 |
299.85 |
299.98 |
295.52 |
296.16 |
-3.47 |
15,705 |
50,036 |
-169 |
Jun14 |
140225 |
296.71 |
296.71 |
292.73 |
293.21 |
-3.42 |
11,555 |
30,276 |
+1,182 |
Jul14 |
140225 |
292.37 |
292.37 |
289.07 |
289.70 |
-3.38 |
5,364 |
24,276 |
-1,048 |
Aug14 |
140225 |
288.20 |
288.41 |
284.96 |
285.66 |
-3.34 |
2,523 |
11,457 |
+355 |
Sep14 |
140225 |
283.45 |
283.53 |
280.40 |
281.06 |
-3.32 |
2,815 |
11,233 |
-45 |
Oct14 |
140225 |
266.79 |
267.00 |
265.93 |
266.07 |
-3.23 |
580 |
5,238 |
+91 |
Nov14 |
140225 |
263.82 |
263.82 |
261.81 |
261.81 |
-3.12 |
251 |
4,365 |
-18 |
Dec14 |
140225 |
260.95 |
261.15 |
258.55 |
258.95 |
-2.97 |
694 |
14,198 |
-22 |
Total Volume and Open Interest |
104,777 |
274,648 |
-3,164 |
e-miNY RBOB Gasoline(NYM) |
Mar14 |
140225 |
279.80 |
279.81 |
279.80 |
279.80 |
-3.60 |
0 |
1 |
+0 |
Apr14 |
140225 |
297.20 |
297.20 |
297.16 |
297.20 |
-3.50 |
|
|
|
May14 |
140225 |
296.20 |
296.20 |
296.16 |
296.20 |
-3.40 |
|
|
|
Jun14 |
140225 |
293.20 |
293.21 |
293.20 |
293.20 |
-3.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar14 |
140225 |
5.464 |
5.492 |
4.788 |
5.096 |
-0.349 |
127,847 |
38,183 |
-21,215 |
Apr14 |
140225 |
4.719 |
4.774 |
4.535 |
4.691 |
+0.071 |
128,034 |
239,755 |
+4,088 |
May14 |
140225 |
4.585 |
4.630 |
4.444 |
4.565 |
+0.047 |
58,918 |
194,029 |
+738 |
Jun14 |
140225 |
4.630 |
4.644 |
4.468 |
4.583 |
+0.039 |
13,680 |
55,980 |
+1,035 |
Jul14 |
140225 |
4.624 |
4.675 |
4.513 |
4.618 |
+0.040 |
9,056 |
65,346 |
+677 |
Aug14 |
140225 |
4.560 |
4.643 |
4.499 |
4.606 |
+0.041 |
7,660 |
41,917 |
+1,687 |
Sep14 |
140225 |
4.524 |
4.614 |
4.480 |
4.576 |
+0.043 |
5,871 |
41,672 |
-469 |
Oct14 |
140225 |
4.550 |
4.634 |
4.467 |
4.590 |
+0.047 |
17,530 |
139,174 |
+2,231 |
Nov14 |
140225 |
4.647 |
4.685 |
4.512 |
4.636 |
+0.051 |
3,268 |
37,913 |
+356 |
Dec14 |
140225 |
4.691 |
4.783 |
4.644 |
4.746 |
+0.048 |
2,863 |
67,447 |
-263 |
Jan15 |
140225 |
4.788 |
4.880 |
4.717 |
4.839 |
+0.043 |
7,747 |
58,992 |
+326 |
Feb15 |
140225 |
4.734 |
4.832 |
4.698 |
4.791 |
+0.041 |
839 |
23,336 |
+30 |
Mar15 |
140225 |
4.640 |
4.705 |
4.553 |
4.669 |
+0.044 |
3,064 |
46,703 |
+376 |
Apr15 |
140225 |
3.980 |
4.025 |
3.963 |
4.015 |
+0.035 |
1,675 |
44,904 |
+186 |
May15 |
140225 |
3.920 |
3.964 |
3.915 |
3.956 |
+0.035 |
440 |
15,011 |
+143 |
Jun15 |
140225 |
3.977 |
3.982 |
3.950 |
3.970 |
+0.036 |
280 |
12,329 |
+101 |
Total Volume and Open Interest |
391,477 |
1,221,744 |
-8,846 |
Brent Crude Oil(ICE) |
Apr14 |
140225 |
110.64 |
110.64 |
109.42 |
109.51 |
-1.13 |
154,902 |
276,238 |
-8,397 |
May14 |
140225 |
110.13 |
110.18 |
108.96 |
109.03 |
-1.17 |
69,029 |
232,226 |
-866 |
Jun14 |
140225 |
109.69 |
109.70 |
108.53 |
108.61 |
-1.15 |
57,078 |
166,115 |
-1,925 |
Jul14 |
140225 |
109.19 |
109.24 |
108.08 |
108.15 |
-1.15 |
21,316 |
63,513 |
-1,971 |
Aug14 |
140225 |
108.64 |
108.68 |
107.53 |
107.61 |
-1.17 |
13,032 |
70,576 |
-2,422 |
Sep14 |
140225 |
108.08 |
108.08 |
106.89 |
106.96 |
-1.20 |
12,302 |
73,526 |
+673 |
Oct14 |
140225 |
107.49 |
107.49 |
106.30 |
106.37 |
-1.20 |
4,666 |
39,823 |
-459 |
Nov14 |
140225 |
106.81 |
106.81 |
105.76 |
105.82 |
-1.20 |
3,167 |
29,274 |
+66 |
Dec14 |
140225 |
106.30 |
106.45 |
105.24 |
105.30 |
-1.21 |
26,370 |
171,471 |
+672 |
Jan15 |
140225 |
104.86 |
104.86 |
104.86 |
104.86 |
-1.20 |
1,364 |
32,058 |
+110 |
Feb15 |
140225 |
104.42 |
104.42 |
104.42 |
104.42 |
-1.20 |
1,999 |
22,419 |
-159 |
Mar15 |
140225 |
103.95 |
103.95 |
103.95 |
103.95 |
-1.18 |
1,083 |
26,658 |
+53 |
Apr15 |
140225 |
103.47 |
103.47 |
103.47 |
103.47 |
-1.17 |
215 |
11,152 |
+80 |
May15 |
140225 |
102.98 |
102.98 |
102.98 |
102.98 |
-1.14 |
83 |
10,933 |
+8 |
Total Volume and Open Interest |
381,225 |
1,516,013 |
-15,864 |
Gas Oil(ICE) |
Mar14 |
140225 |
934.50 |
934.50 |
923.75 |
925.25 |
-9.00 |
52,973 |
105,030 |
-9,452 |
Apr14 |
140225 |
930.00 |
931.25 |
921.75 |
923.25 |
-8.75 |
82,256 |
109,627 |
+4,832 |
May14 |
140225 |
927.50 |
927.75 |
918.50 |
920.25 |
-8.50 |
36,155 |
53,736 |
-569 |
Jun14 |
140225 |
923.75 |
924.50 |
914.75 |
916.75 |
-8.25 |
27,494 |
79,871 |
+2,003 |
Jul14 |
140225 |
920.00 |
920.00 |
913.25 |
914.75 |
-8.25 |
5,221 |
29,360 |
+15 |
Aug14 |
140225 |
917.50 |
917.50 |
911.75 |
913.00 |
-8.25 |
2,114 |
22,454 |
-54 |
Sep14 |
140225 |
915.75 |
915.75 |
909.50 |
911.25 |
-8.25 |
3,042 |
24,245 |
+72 |
Oct14 |
140225 |
913.50 |
913.50 |
907.50 |
909.00 |
-8.25 |
1,208 |
15,195 |
+142 |
Nov14 |
140225 |
911.25 |
911.25 |
905.75 |
906.75 |
-8.25 |
1,021 |
15,904 |
+182 |
Dec14 |
140225 |
912.00 |
912.00 |
902.50 |
904.50 |
-8.25 |
10,732 |
56,456 |
-137 |
Total Volume and Open Interest |
222,597 |
521,224 |
-2,802 |
Ethanol(CBOT) |
Feb14 |
140205 |
1.950 |
2.040 |
1.950 |
1.970 |
-0.007 |
16 |
56 |
-3 |
Mar14 |
140225 |
2.155 |
2.246 |
2.155 |
2.233 |
+0.093 |
254 |
564 |
-55 |
Apr14 |
140225 |
2.106 |
2.156 |
2.100 |
2.150 |
+0.065 |
148 |
1,527 |
+28 |
May14 |
140225 |
2.060 |
2.095 |
2.055 |
2.092 |
+0.052 |
38 |
991 |
+21 |
Jun14 |
140225 |
2.003 |
2.032 |
2.003 |
2.030 |
+0.044 |
23 |
656 |
+3 |
Jul14 |
140225 |
1.957 |
1.978 |
1.950 |
1.978 |
+0.040 |
21 |
437 |
-1 |
Aug14 |
140225 |
1.907 |
1.927 |
1.900 |
1.927 |
+0.037 |
36 |
208 |
+24 |
Sep14 |
140225 |
1.857 |
1.880 |
1.857 |
1.880 |
+0.034 |
36 |
266 |
+2 |
Total Volume and Open Interest |
588 |
5,535 |
+10 |
WTI Crude Oil(ICE) |
Apr14 |
140225 |
102.65 |
102.65 |
101.04 |
101.83 |
-0.99 |
31,387 |
71,410 |
+2,811 |
May14 |
140225 |
101.74 |
101.74 |
100.40 |
101.12 |
-0.94 |
17,360 |
42,567 |
+2,949 |
Jun14 |
140225 |
100.67 |
100.71 |
99.60 |
100.24 |
-0.93 |
18,693 |
87,380 |
+1,380 |
Jul14 |
140225 |
99.60 |
99.76 |
98.78 |
99.31 |
-0.90 |
3,820 |
13,899 |
+185 |
Aug14 |
140225 |
98.73 |
98.73 |
97.83 |
98.29 |
-0.87 |
2,257 |
13,396 |
+724 |
Sep14 |
140225 |
97.64 |
97.69 |
96.83 |
97.26 |
-0.85 |
2,664 |
32,058 |
+1,001 |
Oct14 |
140225 |
96.45 |
96.45 |
95.96 |
96.28 |
-0.85 |
706 |
7,770 |
-85 |
Nov14 |
140225 |
95.40 |
95.40 |
95.08 |
95.39 |
-0.86 |
472 |
11,196 |
-3 |
Dec14 |
140225 |
94.74 |
95.00 |
94.13 |
94.54 |
-0.86 |
3,968 |
101,274 |
+613 |
Jan15 |
140225 |
93.58 |
93.58 |
93.58 |
93.58 |
-0.85 |
181 |
7,844 |
+33 |
Feb15 |
140225 |
92.64 |
92.64 |
92.64 |
92.64 |
-0.83 |
164 |
2,346 |
-132 |
Mar15 |
140225 |
91.78 |
91.78 |
91.78 |
91.78 |
-0.81 |
306 |
11,396 |
+26 |
Apr15 |
140225 |
91.03 |
91.03 |
91.03 |
91.03 |
-0.79 |
134 |
853 |
+50 |
May15 |
140225 |
90.36 |
90.36 |
90.36 |
90.36 |
-0.77 |
35 |
1,120 |
-9 |
Jun15 |
140225 |
89.75 |
89.75 |
89.75 |
89.75 |
-0.75 |
466 |
24,297 |
+18 |
Jul15 |
140225 |
89.06 |
89.06 |
89.06 |
89.06 |
-0.73 |
4 |
720 |
+2 |
Total Volume and Open Interest |
83,963 |
549,567 |
+9,786 |
US Dollar Index(ICE) |
Mar14 |
140225 |
80.255 |
80.295 |
80.050 |
80.165 |
-0.060 |
13,849 |
47,845 |
-639 |
Jun14 |
140225 |
80.380 |
80.430 |
80.200 |
80.305 |
-0.058 |
507 |
2,541 |
+193 |
Sep14 |
140225 |
80.475 |
80.475 |
80.475 |
80.475 |
-0.055 |
2 |
12 |
+1 |
Total Volume and Open Interest |
14,358 |
50,436 |
-445 |
Australian Dollar(CME) |
Mar14 |
140225 |
90.22 |
90.33 |
89.92 |
90.05 |
-0.21 |
65,265 |
97,043 |
-2,390 |
Jun14 |
140225 |
89.69 |
89.75 |
89.39 |
89.50 |
-0.21 |
815 |
1,327 |
+23 |
Sep14 |
140225 |
88.96 |
89.17 |
88.96 |
88.96 |
-0.21 |
0 |
11 |
+0 |
Total Volume and Open Interest |
66,080 |
98,391 |
-2,367 |
British Pound(CME) |
Mar14 |
140225 |
166.53 |
167.25 |
166.39 |
166.75 |
+0.13 |
122,627 |
235,969 |
-784 |
Jun14 |
140225 |
166.44 |
167.12 |
166.29 |
166.63 |
+0.13 |
1,155 |
22,472 |
+161 |
Sep14 |
140225 |
166.51 |
166.51 |
166.38 |
166.51 |
+0.13 |
0 |
106 |
+0 |
Total Volume and Open Interest |
123,782 |
258,616 |
-623 |
Canadian Dollar(CME) |
Mar14 |
140225 |
90.35 |
90.42 |
90.07 |
90.20 |
-0.17 |
71,577 |
139,247 |
-509 |
Jun14 |
140225 |
90.14 |
90.21 |
89.89 |
90.01 |
-0.17 |
1,156 |
4,659 |
+345 |
Sep14 |
140225 |
89.79 |
89.99 |
89.77 |
89.81 |
-0.18 |
57 |
1,966 |
+40 |
Dec14 |
140225 |
89.69 |
89.79 |
89.59 |
89.62 |
-0.17 |
43 |
1,351 |
+22 |
Total Volume and Open Interest |
72,844 |
147,718 |
-91 |
Japanese Yen(CME) |
Mar14 |
140225 |
97.60 |
98.08 |
97.44 |
97.89 |
+0.32 |
103,791 |
203,114 |
+124 |
Jun14 |
140225 |
97.60 |
98.26 |
97.50 |
97.94 |
+0.32 |
512 |
3,288 |
+76 |
Sep14 |
140225 |
98.00 |
98.00 |
97.68 |
98.00 |
+0.32 |
3 |
32 |
+2 |
Total Volume and Open Interest |
104,307 |
206,522 |
+202 |
Swiss Franc(CME) |
Mar14 |
140225 |
112.49 |
112.96 |
112.48 |
112.75 |
+0.24 |
21,007 |
53,032 |
+1,105 |
Jun14 |
140225 |
112.70 |
113.03 |
112.60 |
112.84 |
+0.24 |
134 |
671 |
+79 |
Sep14 |
140225 |
112.94 |
112.94 |
112.70 |
112.94 |
+0.24 |
0 |
24 |
+0 |
Total Volume and Open Interest |
21,141 |
53,739 |
+1,184 |
EuroFX(CME) |
Mar14 |
140225 |
137.35 |
137.67 |
137.15 |
137.42 |
+0.07 |
135,181 |
270,163 |
-444 |
Jun14 |
140225 |
137.31 |
137.67 |
137.17 |
137.42 |
+0.07 |
1,040 |
16,894 |
-18 |
Sep14 |
140225 |
137.33 |
137.52 |
137.33 |
137.44 |
+0.07 |
5 |
4,458 |
+3 |
Total Volume and Open Interest |
136,228 |
291,930 |
-460 |
Mexican Peso(CME) |
Mar14 |
140225 |
753.25 |
756.50 |
752.00 |
755.25 |
+1.50 |
20,917 |
87,905 |
+432 |
Apr14 |
140225 |
753.75 |
753.75 |
752.25 |
753.75 |
+1.50 |
|
|
|
Total Volume and Open Interest |
20,940 |
130,021 |
+432 |
Brazilian Real(CME) |
Mar14 |
140225 |
426.20 |
428.75 |
425.05 |
427.85 |
+1.05 |
1,930 |
4,441 |
-1,620 |
Apr14 |
140225 |
424.50 |
425.10 |
423.05 |
424.75 |
+0.95 |
30 |
80 |
+21 |
May14 |
140225 |
420.60 |
421.65 |
420.60 |
421.65 |
+1.00 |
|
|
|
Jun14 |
140225 |
419.05 |
419.05 |
416.95 |
418.30 |
+0.90 |
203 |
378 |
+203 |
Total Volume and Open Interest |
2,163 |
11,387 |
-1,396 |
30-Year T-Bonds(CBOT) |
Mar14 |
140225 |
133~000 |
133~230 |
132~300 |
133~200 |
+0~250 |
254,952 |
629,922 |
-35,749 |
Jun14 |
140225 |
131~160 |
132~070 |
131~140 |
132~040 |
+0~250 |
60,000 |
51,537 |
+31,015 |
Sep14 |
140225 |
131~000 |
131~000 |
130~280 |
130~280 |
+0~250 |
0 |
1 |
+0 |
Total Volume and Open Interest |
314,952 |
681,460 |
-4,734 |
10-Year T-Notes(CBOT) |
Mar14 |
140225 |
125~170 |
125~280 |
125~155 |
125~265 |
+0~115 |
975,735 |
2,244,475 |
-82,187 |
Jun14 |
140225 |
123~315 |
124~110 |
123~295 |
124~090 |
+0~115 |
132,883 |
144,184 |
+56,860 |
Sep14 |
140225 |
123~250 |
123~250 |
123~135 |
123~250 |
+0~115 |
|
|
|
Total Volume and Open Interest |
1,108,618 |
2,388,659 |
-25,327 |
5-Year T-Notes(CBOT) |
Mar14 |
140225 |
120~186 |
120~254 |
120~180 |
120~242 |
+0~062 |
564,536 |
1,848,312 |
-53,876 |
Jun14 |
140225 |
119~176 |
119~244 |
119~166 |
119~232 |
+0~064 |
88,914 |
153,849 |
+45,821 |
Sep14 |
140225 |
119~232 |
119~232 |
119~166 |
119~232 |
+0~064 |
|
|
|
Total Volume and Open Interest |
653,450 |
2,002,161 |
-8,055 |
2 Year T-Notes(CBOT) |
Mar14 |
140225 |
110~040 |
110~046 |
110~036 |
110~042 |
+0~004 |
171,410 |
893,274 |
-8,906 |
Jun14 |
140225 |
109~292 |
109~302 |
109~286 |
109~296 |
+0~006 |
53,127 |
59,250 |
+20,200 |
Sep14 |
140225 |
109~294 |
109~294 |
109~294 |
109~294 |
+0~006 |
|
|
|
Total Volume and Open Interest |
224,537 |
952,524 |
+11,294 |
Eurodollars(CME) |
Mar14 |
140225 |
99.762 |
99.765 |
99.762 |
99.765 |
unch |
50,527 |
770,810 |
+6,079 |
Jun14 |
140225 |
99.750 |
99.760 |
99.750 |
99.755 |
unch |
48,957 |
617,837 |
-5,932 |
Sep14 |
140225 |
99.725 |
99.735 |
99.725 |
99.730 |
unch |
72,522 |
702,764 |
+5,410 |
Dec14 |
140225 |
99.675 |
99.685 |
99.670 |
99.680 |
+0.005 |
94,011 |
693,261 |
+2,696 |
Mar15 |
140225 |
99.580 |
99.590 |
99.575 |
99.590 |
+0.015 |
108,938 |
773,326 |
+611 |
Jun15 |
140225 |
99.430 |
99.455 |
99.425 |
99.450 |
+0.020 |
160,347 |
874,419 |
+41,885 |
Sep15 |
140225 |
99.250 |
99.280 |
99.245 |
99.275 |
+0.030 |
171,876 |
943,600 |
+46,766 |
Dec15 |
140225 |
99.020 |
99.060 |
99.020 |
99.055 |
+0.035 |
143,835 |
1,208,086 |
+4,525 |
Mar16 |
140225 |
98.765 |
98.805 |
98.760 |
98.800 |
+0.040 |
146,865 |
784,529 |
-31,723 |
Jun16 |
140225 |
98.495 |
98.540 |
98.490 |
98.535 |
+0.045 |
89,389 |
551,256 |
+834 |
Sep16 |
140225 |
98.225 |
98.275 |
98.215 |
98.270 |
+0.055 |
88,868 |
401,994 |
+12,262 |
Dec16 |
140225 |
97.950 |
98.005 |
97.940 |
98.000 |
+0.055 |
89,782 |
425,920 |
+3,654 |
Mar17 |
140225 |
97.705 |
97.760 |
97.695 |
97.750 |
+0.055 |
65,306 |
331,115 |
+7,047 |
Jun17 |
140225 |
97.455 |
97.510 |
97.445 |
97.505 |
+0.060 |
39,095 |
204,221 |
+1,018 |
Sep17 |
140225 |
97.235 |
97.290 |
97.220 |
97.280 |
+0.060 |
24,650 |
157,512 |
-1,189 |
Dec17 |
140225 |
97.010 |
97.065 |
97.000 |
97.060 |
+0.060 |
19,107 |
171,726 |
-38 |
Mar18 |
140225 |
96.805 |
96.870 |
96.805 |
96.860 |
+0.060 |
13,553 |
145,420 |
+1,146 |
Jun18 |
140225 |
96.620 |
96.680 |
96.615 |
96.670 |
+0.055 |
14,232 |
95,392 |
-526 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140225 |
142~16 |
143~19 |
142~15 |
143~14 |
+1~07 |
52,079 |
445,684 |
-3,437 |
Jun14 |
140225 |
141~08 |
142~03 |
141~01 |
141~31 |
+1~07 |
8,171 |
18,817 |
+6,093 |
Sep14 |
140225 |
141~31 |
141~31 |
141~31 |
141~31 |
+1~07 |
|
|
|
Total Volume and Open Interest |
60,250 |
464,501 |
+2,656 |
30 Day Federal Funds(CBOT) |
Feb14 |
140225 |
99.935 |
99.935 |
99.933 |
99.933 |
unch |
47 |
46,790 |
+2 |
Mar14 |
140225 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
768 |
44,902 |
-472 |
Apr14 |
140225 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
135 |
22,822 |
+6 |
May14 |
140225 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
23 |
16,369 |
-6 |
Jun14 |
140225 |
99.925 |
99.925 |
99.915 |
99.920 |
unch |
614 |
17,335 |
+325 |
Jul14 |
140225 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
657 |
18,598 |
-87 |
Total Volume and Open Interest |
9,379 |
322,928 |
+1,434 |
3-Mth Euro-Yen(CME) |
Mar14 |
140225 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140225 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140225 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140225 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140225 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140225 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140225 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140225 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140225 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140225 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140225 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140225 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140225 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140225 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140225 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140225 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140225 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140225 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
0 |
419 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar14 |
140225 |
145.08 |
145.20 |
145.03 |
145.19 |
+0.11 |
1,245 |
19,506 |
+417 |
Jun14 |
140225 |
144.76 |
144.86 |
144.76 |
144.86 |
+0.09 |
105 |
110 |
+84 |
Sep14 |
140225 |
144.29 |
144.29 |
144.29 |
144.29 |
+0.09 |
|
|
|
Total Volume and Open Interest |
1,350 |
19,616 |
+501 |
Euro-Bund(EUREX) |
Mar14 |
140225 |
143.66 |
144.12 |
143.49 |
143.97 |
+0.29 |
611,126 |
1,072,049 |
-25,331 |
Jun14 |
140225 |
141.80 |
142.20 |
141.62 |
142.07 |
+0.30 |
6,235 |
60,268 |
+3,987 |
Sep14 |
140225 |
140.97 |
140.97 |
140.97 |
140.97 |
+0.29 |
1 |
1 |
+1 |
Total Volume and Open Interest |
617,362 |
1,132,318 |
-21,343 |
Euro-Bobl(EUREX) |
Mar14 |
140225 |
126.61 |
126.76 |
126.49 |
126.70 |
+0.09 |
354,613 |
932,802 |
+7,863 |
Jun14 |
140225 |
124.95 |
125.11 |
124.84 |
125.06 |
+0.11 |
4,103 |
49,924 |
+2,385 |
Sep14 |
140225 |
125.06 |
125.06 |
125.06 |
125.06 |
+0.11 |
|
|
|
Total Volume and Open Interest |
358,716 |
982,726 |
+10,248 |
3-Mth Euribor(EUREX) |
Mar14 |
140225 |
99.730 |
99.735 |
99.730 |
99.735 |
unch |
51 |
3,043 |
-51 |
Jun14 |
140225 |
99.745 |
99.750 |
99.745 |
99.750 |
unch |
0 |
1,164 |
+0 |
Sep14 |
140225 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.005 |
2 |
4,886 |
+0 |
Total Volume and Open Interest |
54 |
30,030 |
-51 |
Long Gilt(LIFFE) |
Mar14 |
140225 |
109~24 |
110~04 |
109~21 |
110~02 |
+0~08 |
177,332 |
360,837 |
-10,104 |
Jun14 |
140225 |
108~27 |
109~06 |
108~23 |
109~03 |
+0~07 |
23,876 |
14,846 |
+3,418 |
Total Volume and Open Interest |
201,208 |
375,683 |
-6,686 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140225 |
99.48 |
99.48 |
99.47 |
99.47 |
0.00 |
4,630 |
274,991 |
+1,257 |
Jun14 |
140225 |
99.44 |
99.45 |
99.44 |
99.44 |
0.00 |
18,149 |
401,805 |
+10,944 |
Sep14 |
140225 |
99.37 |
99.37 |
99.36 |
99.36 |
unch |
57,355 |
417,844 |
-262 |
Dec14 |
140225 |
99.24 |
99.24 |
99.22 |
99.24 |
unch |
68,763 |
320,163 |
+6,108 |
Mar15 |
140225 |
99.06 |
99.07 |
99.04 |
99.06 |
-0.01 |
58,559 |
255,230 |
+6,710 |
Jun15 |
140225 |
98.86 |
98.87 |
98.83 |
98.86 |
0.00 |
53,967 |
229,385 |
+13,243 |
Total Volume and Open Interest |
453,702 |
3,006,717 |
+57,753 |
3-Mth Euribor(LIFFE) |
Mar14 |
140225 |
99.730 |
99.740 |
99.725 |
99.735 |
unch |
34,611 |
520,261 |
-10,718 |
Jun14 |
140225 |
99.745 |
99.750 |
99.740 |
99.750 |
unch |
67,184 |
480,180 |
-6,306 |
Sep14 |
140225 |
99.750 |
99.750 |
99.735 |
99.745 |
-0.005 |
39,112 |
389,129 |
-3,800 |
Total Volume and Open Interest |
360,142 |
3,845,419 |
-24,756 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140225 |
97.38 |
97.38 |
97.37 |
97.38 |
unch |
4,794 |
115,757 |
+1,744 |
Jun14 |
140225 |
97.38 |
97.39 |
97.38 |
97.39 |
unch |
9,757 |
158,934 |
+444 |
Sep14 |
140225 |
97.35 |
97.36 |
97.34 |
97.35 |
-0.01 |
15,367 |
143,028 |
+4,967 |
Dec14 |
140225 |
97.26 |
97.27 |
97.24 |
97.27 |
unch |
14,680 |
130,575 |
-1,404 |
Mar15 |
140225 |
97.12 |
97.13 |
97.10 |
97.13 |
unch |
7,931 |
108,950 |
+849 |
Jun15 |
140225 |
96.94 |
96.95 |
96.93 |
96.95 |
unch |
4,468 |
73,813 |
-351 |
Sep15 |
140225 |
96.77 |
96.77 |
96.74 |
96.77 |
-0.01 |
2,526 |
36,597 |
+1,142 |
Dec15 |
140225 |
96.60 |
96.60 |
96.58 |
96.59 |
-0.02 |
1,607 |
24,114 |
+358 |
Mar16 |
140225 |
96.43 |
96.44 |
96.43 |
96.44 |
-0.02 |
51 |
1,690 |
+15 |
Jun16 |
140225 |
96.28 |
96.28 |
96.28 |
96.28 |
-0.02 |
1 |
1,087 |
+1 |
Total Volume and Open Interest |
61,183 |
795,360 |
+7,766 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140225 |
95.88 |
95.91 |
95.87 |
95.89 |
unch |
58,224 |
535,831 |
-5,812 |
Jun14 |
140225 |
95.83 |
95.83 |
95.83 |
95.83 |
-0.06 |
|
|
|
Total Volume and Open Interest |
58,224 |
535,831 |
-5,812 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140225 |
96.99 |
97.01 |
96.97 |
97.00 |
unch |
116,969 |
579,996 |
-17,244 |
Jun14 |
140225 |
96.98 |
96.98 |
96.98 |
96.98 |
-0.02 |
|
|
|
Total Volume and Open Interest |
116,969 |
579,996 |
-17,244 |
Gold(CMX) |
Feb14 |
140225 |
1336.4 |
1343.9 |
1333.1 |
1343.0 |
+4.7 |
171 |
348 |
-187 |
Apr14 |
140225 |
1336.4 |
1343.8 |
1331.2 |
1342.7 |
+4.7 |
110,099 |
236,871 |
-5,697 |
Jun14 |
140225 |
1336.4 |
1344.1 |
1331.8 |
1342.9 |
+4.7 |
14,001 |
52,147 |
+3,148 |
Aug14 |
140225 |
1336.1 |
1344.2 |
1333.8 |
1343.2 |
+4.7 |
3,585 |
18,550 |
+697 |
Oct14 |
140225 |
1334.7 |
1344.5 |
1333.3 |
1343.5 |
+4.7 |
60 |
7,452 |
-28 |
Dec14 |
140225 |
1334.7 |
1344.6 |
1333.1 |
1344.0 |
+4.7 |
1,774 |
21,140 |
+277 |
Feb15 |
140225 |
1344.8 |
1344.8 |
1344.8 |
1344.8 |
+4.7 |
49 |
3,266 |
+26 |
Apr15 |
140225 |
1345.7 |
1345.7 |
1345.7 |
1345.7 |
+4.7 |
101 |
4,446 |
+51 |
Jun15 |
140225 |
1338.6 |
1346.7 |
1338.6 |
1346.7 |
+4.7 |
327 |
7,673 |
+267 |
Aug15 |
140225 |
1347.9 |
1348.0 |
1347.9 |
1347.9 |
+4.6 |
5 |
4,573 |
+2 |
Oct15 |
140225 |
1349.3 |
1349.4 |
1349.3 |
1349.3 |
+4.6 |
55 |
130 |
+55 |
Dec15 |
140225 |
1343.1 |
1351.0 |
1343.1 |
1351.0 |
+4.5 |
184 |
11,730 |
+7 |
Total Volume and Open Interest |
131,239 |
385,776 |
-1,354 |
Silver(CMX) |
Mar14 |
140225 |
2196.0 |
2202.5 |
2167.0 |
2196.3 |
-8.8 |
59,011 |
43,813 |
-6,694 |
May14 |
140225 |
2200.5 |
2205.5 |
2171.0 |
2200.1 |
-8.8 |
24,261 |
57,587 |
+2,970 |
Jul14 |
140225 |
2201.5 |
2207.5 |
2181.0 |
2203.1 |
-8.7 |
4,641 |
12,328 |
+802 |
Sep14 |
140225 |
2192.0 |
2205.3 |
2184.5 |
2205.3 |
-8.6 |
1,548 |
3,392 |
-32 |
Dec14 |
140225 |
2208.0 |
2212.0 |
2189.0 |
2208.8 |
-8.5 |
1,029 |
11,890 |
+121 |
Mar15 |
140225 |
2210.0 |
2212.1 |
2199.5 |
2212.1 |
-8.4 |
52 |
1,266 |
+0 |
May15 |
140225 |
2214.3 |
2214.3 |
2214.3 |
2214.3 |
-8.4 |
1 |
768 |
+0 |
Total Volume and Open Interest |
92,022 |
145,931 |
-2,662 |
Platinum(NYMEX) |
Apr14 |
140225 |
1438.0 |
1445.0 |
1425.1 |
1442.6 |
+1.2 |
8,364 |
57,845 |
+372 |
Jul14 |
140225 |
1436.8 |
1446.7 |
1427.7 |
1445.0 |
+1.2 |
246 |
5,411 |
+175 |
Oct14 |
140225 |
1439.2 |
1447.3 |
1438.3 |
1447.3 |
+1.1 |
2 |
818 |
+2 |
Jan15 |
140225 |
1448.9 |
1448.9 |
1448.9 |
1448.9 |
+1.1 |
0 |
11 |
+0 |
Total Volume and Open Interest |
8,612 |
64,086 |
+549 |
Palladium(NYMEX) |
Mar14 |
140225 |
742.55 |
743.35 |
731.80 |
736.10 |
-6.95 |
6,788 |
15,601 |
-3,407 |
Jun14 |
140225 |
89.54 |
90.14 |
78.84 |
83.19 |
-6.80 |
4,455 |
23,853 |
+3,365 |
Sep14 |
140225 |
84.64 |
84.64 |
82.64 |
84.59 |
-6.80 |
12 |
1,557 |
+11 |
Total Volume and Open Interest |
11,255 |
41,116 |
-31 |
Copper(CMX) |
Mar14 |
140225 |
326.10 |
328.55 |
323.45 |
325.85 |
-1.15 |
34,545 |
29,669 |
-11,299 |
May14 |
140225 |
323.35 |
325.30 |
320.60 |
322.70 |
-1.30 |
23,361 |
73,238 |
+5,340 |
Jul14 |
140225 |
323.90 |
323.90 |
319.90 |
321.95 |
-1.15 |
2,913 |
26,004 |
+408 |
Sep14 |
140225 |
320.10 |
321.40 |
319.70 |
321.40 |
-1.10 |
520 |
6,494 |
+88 |
Dec14 |
140225 |
320.10 |
320.95 |
320.10 |
320.90 |
-1.05 |
100 |
4,072 |
+20 |
Total Volume and Open Interest |
62,227 |
146,910 |
-5,707 |
DJIA Index(CBOT) |
Mar14 |
140225 |
16190 |
16215 |
16120 |
16187 |
+1 |
143 |
13,281 |
-19 |
Jun14 |
140225 |
16119 |
16119 |
16117 |
16119 |
+2 |
3 |
9 |
+3 |
Sep14 |
140225 |
16050 |
16050 |
16048 |
16050 |
+2 |
|
|
|
Dec14 |
140225 |
15981 |
15981 |
15979 |
15981 |
+2 |
|
|
|
Total Volume and Open Interest |
146 |
13,290 |
-16 |
E-mini DJIA Index(CBOT) |
Mar14 |
140225 |
16180 |
16235 |
16122 |
16187 |
+1 |
135,684 |
114,399 |
-797 |
Jun14 |
140225 |
16128 |
16155 |
16067 |
16119 |
+2 |
242 |
579 |
+23 |
Sep14 |
140225 |
16050 |
16050 |
16050 |
16050 |
+2 |
0 |
22 |
+0 |
Dec14 |
140225 |
15981 |
15981 |
15981 |
15981 |
+2 |
0 |
8 |
+0 |
Total Volume and Open Interest |
135,926 |
115,008 |
-774 |
S & P 500(CME) |
Mar14 |
140225 |
1844.70 |
1850.50 |
1837.50 |
1846.30 |
+0.40 |
8,987 |
207,200 |
+6,332 |
Jun14 |
140225 |
1838.20 |
1843.90 |
1830.90 |
1839.30 |
+0.40 |
4 |
5,425 |
+0 |
Sep14 |
140225 |
1832.50 |
1837.10 |
1824.10 |
1832.50 |
+0.40 |
0 |
1,641 |
+0 |
Dec14 |
140225 |
1825.10 |
1829.70 |
1816.70 |
1825.10 |
+0.40 |
0 |
100 |
+0 |
Total Volume and Open Interest |
8,991 |
214,366 |
+6,332 |
S & P 500 E-Mini(Globex) |
Mar14 |
140225 |
1844.75 |
1851.00 |
1837.25 |
1846.25 |
+0.25 |
1,316,655 |
3,158,062 |
+20,771 |
Jun14 |
140225 |
1838.25 |
1843.75 |
1830.50 |
1839.25 |
+0.25 |
7,686 |
77,576 |
+1,722 |
Total Volume and Open Interest |
1,324,421 |
3,238,579 |
+22,501 |
NASDAQ 100(CME) |
Mar14 |
140225 |
3690.00 |
3696.00 |
3669.00 |
3688.50 |
+0.50 |
399 |
16,106 |
-230 |
Jun14 |
140225 |
3681.30 |
3681.30 |
3680.80 |
3681.30 |
+0.50 |
30 |
182 |
+0 |
Sep14 |
140225 |
3674.80 |
3674.80 |
3674.30 |
3674.80 |
+0.50 |
|
|
|
Total Volume and Open Interest |
429 |
16,288 |
-230 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140225 |
3685.80 |
3697.30 |
3668.50 |
3688.50 |
+0.50 |
186,798 |
444,892 |
-1,003 |
Jun14 |
140225 |
3676.30 |
3689.30 |
3661.80 |
3681.30 |
+0.50 |
557 |
3,229 |
+207 |
Total Volume and Open Interest |
187,359 |
448,203 |
-796 |
S & P Midcap 400(CME) |
Mar14 |
140225 |
1361.90 |
1361.90 |
1361.20 |
1361.90 |
+0.70 |
60 |
1,383 |
-160 |
Jun14 |
140225 |
1359.80 |
1359.80 |
1359.20 |
1359.80 |
+0.60 |
|
|
|
Sep14 |
140225 |
1357.80 |
1357.80 |
1357.20 |
1357.80 |
+0.60 |
|
|
|
Total Volume and Open Interest |
60 |
1,383 |
-160 |
Volatility Index(CBOE) |
Feb14 |
140218 |
14.20 |
14.55 |
14.14 |
14.22 |
+0.02 |
63,316 |
84,370 |
-6,832 |
Mar14 |
140225 |
14.97 |
15.30 |
14.80 |
14.90 |
-0.10 |
72,164 |
175,724 |
-1,616 |
Apr14 |
140225 |
15.40 |
15.68 |
15.25 |
15.30 |
-0.10 |
36,970 |
62,576 |
+1,821 |
May14 |
140225 |
16.04 |
16.28 |
15.90 |
15.95 |
-0.10 |
20,814 |
40,786 |
+443 |
Total Volume and Open Interest |
150,931 |
361,507 |
+4,508 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140225 |
14950 |
15105 |
14850 |
14925 |
-30 |
11,919 |
68,384 |
-178 |
Jun14 |
140225 |
14955 |
15100 |
14900 |
14940 |
-25 |
74 |
587 |
+42 |
Total Volume and Open Interest |
11,993 |
68,971 |
-136 |
Nikkei 225(SGX) |
Mar14 |
140225 |
14850 |
15090 |
14830 |
14985 |
+130 |
109,608 |
272,343 |
+7,056 |
Jun14 |
140225 |
14810 |
15005 |
14805 |
14900 |
+140 |
397 |
8,291 |
+170 |
Sep14 |
140225 |
14885 |
14885 |
14885 |
14885 |
+130 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
110,615 |
323,866 |
+7,734 |
CAC 40(EURONEXT) |
Mar14 |
140225 |
4415.0 |
4418.5 |
4384.0 |
4416.0 |
-2.5 |
109,564 |
286,583 |
+3,662 |
Apr14 |
140225 |
4407.0 |
4410.0 |
4379.5 |
4408.0 |
-2.5 |
191 |
44 |
+3 |
May14 |
140225 |
4349.0 |
4349.0 |
4349.0 |
4349.0 |
-2.5 |
|
|
|
Total Volume and Open Interest |
137,844 |
401,694 |
|
Hang Seng Index(HKFE) |
Feb14 |
140225 |
22462 |
22556 |
22236 |
22342 |
-36 |
56,307 |
88,225 |
-6,190 |
Mar14 |
140225 |
22406 |
22490 |
22169 |
22293 |
-16 |
8,405 |
17,505 |
+998 |
Total Volume and Open Interest |
65,019 |
109,287 |
-5,244 |
DAX(EUREX) |
Mar14 |
140225 |
9700.0 |
9714.5 |
9631.0 |
9713.0 |
+23.0 |
91,037 |
133,512 |
+322 |
Jun14 |
140225 |
9716.5 |
9733.5 |
9655.0 |
9733.5 |
+23.5 |
367 |
10,654 |
+27 |
Sep14 |
140225 |
9732.5 |
9742.5 |
9672.0 |
9742.5 |
+23.0 |
12 |
433 |
+0 |
Total Volume and Open Interest |
91,416 |
144,599 |
+349 |
FT-SE 100(EURONEXT) |
Mar14 |
140225 |
6825.50 |
6834.50 |
6761.50 |
6818.50 |
-15.50 |
148,278 |
645,393 |
+10,702 |
Jun14 |
140225 |
6772.00 |
6772.00 |
6710.50 |
6763.50 |
-15.50 |
151 |
10,608 |
+38 |
Sep14 |
140225 |
6714.00 |
6714.00 |
6714.00 |
6714.00 |
-16.00 |
0 |
347 |
+0 |
Total Volume and Open Interest |
148,429 |
656,388 |
+10,740 |
SPI 200(SFE) |
Mar14 |
140225 |
5425.0 |
5477.0 |
5409.0 |
5410.0 |
-13.0 |
27,557 |
241,951 |
+1,321 |
Jun14 |
140225 |
5439.0 |
5444.0 |
5410.0 |
5410.0 |
-13.0 |
110 |
3,441 |
+39 |
Sep14 |
140225 |
5367.0 |
5367.0 |
5367.0 |
5367.0 |
-13.0 |
20 |
1,260 |
+20 |
Total Volume and Open Interest |
28,009 |
251,304 |
+1,702 |
FTSE MIB(ISE) |
Mar14 |
140225 |
20455.00 |
20500.00 |
20345.00 |
20482.00 |
+22.00 |
19,335 |
66,082 |
-836 |
Jun14 |
140225 |
20160.00 |
20220.00 |
20090.00 |
20205.00 |
+27.00 |
30 |
461 |
+9 |
Sep14 |
140225 |
20105.00 |
20105.00 |
20105.00 |
20105.00 |
+27.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
19,365 |
66,563 |
-827 |
KOSPI 200(KFE) |
Mar14 |
140225 |
256.10 |
256.30 |
255.90 |
256.30 |
+1.85 |
156,893 |
117,878 |
+3,510 |
Jun14 |
140225 |
257.50 |
258.55 |
256.80 |
257.95 |
+1.90 |
186 |
3,537 |
+142 |
Sep14 |
140225 |
258.50 |
259.50 |
258.50 |
259.50 |
+1.40 |
2 |
554 |
+7 |
Total Volume and Open Interest |
157,084 |
122,350 |
+3,669 |
GSCI(CME) |
Mar14 |
140225 |
649.50 |
650.00 |
647.00 |
649.40 |
-3.35 |
470 |
8,811 |
+212 |
Apr14 |
140225 |
646.50 |
646.75 |
644.00 |
646.40 |
-3.35 |
203 |
116 |
+77 |
May14 |
140225 |
643.90 |
647.30 |
642.00 |
643.90 |
-3.35 |
|
|
|
Total Volume and Open Interest |
673 |
8,927 |
+289 |
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. |
|
|