|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 13, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140313 |
1382.25 |
1404.25 |
1377.00 |
1390.75 |
+9.00 |
786 |
1,008 |
-497 |
May14 |
140313 |
1388.75 |
1412.50 |
1380.75 |
1396.25 |
+9.25 |
105,498 |
324,404 |
+564 |
Jul14 |
140313 |
1371.00 |
1394.50 |
1362.50 |
1378.00 |
+9.50 |
54,089 |
131,628 |
+2,550 |
Aug14 |
140313 |
1326.75 |
1354.00 |
1324.25 |
1339.00 |
+9.75 |
3,099 |
11,974 |
+697 |
Sep14 |
140313 |
1235.75 |
1246.75 |
1231.50 |
1238.00 |
+3.75 |
1,376 |
7,715 |
+214 |
Nov14 |
140313 |
1178.00 |
1186.25 |
1172.50 |
1179.75 |
+3.50 |
38,782 |
157,165 |
+3,652 |
Jan15 |
140313 |
1181.50 |
1187.25 |
1176.50 |
1183.50 |
+3.25 |
665 |
15,061 |
+156 |
Mar15 |
140313 |
1190.75 |
1192.50 |
1181.00 |
1186.50 |
+3.25 |
162 |
6,094 |
+7 |
May15 |
140313 |
1186.50 |
1193.75 |
1183.50 |
1189.25 |
+3.50 |
222 |
3,305 |
+90 |
Jul15 |
140313 |
1188.50 |
1195.75 |
1188.25 |
1192.00 |
+3.75 |
154 |
4,107 |
+21 |
Aug15 |
140313 |
1174.00 |
1174.00 |
1170.50 |
1174.00 |
+3.50 |
0 |
8 |
+0 |
Sep15 |
140313 |
1139.75 |
1139.75 |
1136.00 |
1139.75 |
+3.75 |
0 |
7 |
+0 |
Nov15 |
140313 |
1126.00 |
1132.25 |
1122.00 |
1128.25 |
+2.75 |
223 |
7,482 |
+32 |
Jan16 |
140313 |
1128.25 |
1128.25 |
1127.00 |
1128.25 |
+1.25 |
0 |
25 |
+0 |
Total Volume and Open Interest |
205,056 |
670,093 |
+7,486 |
Soybean Meal(CBOT) |
Mar14 |
140313 |
446.00 |
455.20 |
445.00 |
449.60 |
+1.30 |
487 |
674 |
-345 |
May14 |
140313 |
437.00 |
450.00 |
434.10 |
441.90 |
+5.40 |
49,415 |
161,853 |
+54 |
Jul14 |
140313 |
426.00 |
436.90 |
423.80 |
430.50 |
+4.50 |
16,897 |
61,993 |
+445 |
Aug14 |
140313 |
409.90 |
420.40 |
409.20 |
414.40 |
+4.50 |
2,132 |
11,636 |
+187 |
Sep14 |
140313 |
389.20 |
397.30 |
387.90 |
392.90 |
+4.40 |
640 |
6,209 |
-66 |
Oct14 |
140313 |
363.30 |
369.30 |
362.80 |
367.20 |
+4.30 |
718 |
10,093 |
+34 |
Dec14 |
140313 |
360.30 |
365.70 |
359.30 |
363.60 |
+3.80 |
8,502 |
45,633 |
-585 |
Jan15 |
140313 |
362.70 |
365.20 |
359.30 |
363.20 |
+3.90 |
570 |
4,489 |
+83 |
Mar15 |
140313 |
363.50 |
366.40 |
360.30 |
364.40 |
+4.10 |
530 |
5,548 |
+165 |
May15 |
140313 |
364.30 |
367.50 |
360.80 |
365.50 |
+4.70 |
489 |
2,888 |
+92 |
Total Volume and Open Interest |
80,751 |
313,843 |
+164 |
Soybean Oil(CBOT) |
Mar14 |
140313 |
42.88 |
43.20 |
42.69 |
42.77 |
-0.43 |
41 |
408 |
-85 |
May14 |
140313 |
43.43 |
43.72 |
42.87 |
42.99 |
-0.43 |
48,735 |
149,788 |
+2,189 |
Jul14 |
140313 |
43.51 |
43.80 |
42.95 |
43.07 |
-0.43 |
16,571 |
69,739 |
-621 |
Aug14 |
140313 |
43.22 |
43.49 |
42.64 |
42.84 |
-0.37 |
1,520 |
8,561 |
+71 |
Sep14 |
140313 |
42.81 |
42.94 |
42.25 |
42.42 |
-0.35 |
1,026 |
8,908 |
-81 |
Oct14 |
140313 |
42.24 |
42.38 |
41.58 |
41.80 |
-0.34 |
1,347 |
9,377 |
+211 |
Dec14 |
140313 |
42.21 |
42.45 |
41.53 |
41.81 |
-0.31 |
8,504 |
44,631 |
+438 |
Jan15 |
140313 |
41.86 |
42.06 |
41.47 |
41.74 |
-0.32 |
535 |
4,474 |
+49 |
Mar15 |
140313 |
42.16 |
42.25 |
41.40 |
41.66 |
-0.35 |
205 |
3,260 |
+3 |
May15 |
140313 |
42.02 |
42.02 |
41.18 |
41.50 |
-0.35 |
257 |
1,663 |
+64 |
Total Volume and Open Interest |
78,834 |
302,592 |
+2,275 |
Canola(WCE) |
Mar14 |
140313 |
443.3 |
443.3 |
443.3 |
443.3 |
-0.1 |
0 |
15 |
+0 |
May14 |
140313 |
451.9 |
463.5 |
451.3 |
456.1 |
+2.0 |
7,322 |
88,815 |
+288 |
Jul14 |
140313 |
460.1 |
472.8 |
460.0 |
465.0 |
+2.2 |
3,281 |
52,061 |
+88 |
Nov14 |
140313 |
480.5 |
489.6 |
479.4 |
481.8 |
+2.1 |
2,121 |
70,906 |
-16 |
Jan15 |
140313 |
487.8 |
496.3 |
486.9 |
488.7 |
+1.8 |
332 |
11,403 |
+45 |
Total Volume and Open Interest |
13,223 |
227,984 |
+450 |
Corn(CBOT) |
Mar14 |
140313 |
483.75 |
486.25 |
477.50 |
484.25 |
unch |
1,325 |
1,938 |
-941 |
May14 |
140313 |
487.00 |
493.25 |
482.25 |
485.00 |
-3.50 |
147,231 |
571,402 |
-1,401 |
Jul14 |
140313 |
490.50 |
496.75 |
486.50 |
489.00 |
-3.00 |
62,172 |
247,952 |
-1,291 |
Sep14 |
140313 |
487.00 |
492.25 |
482.75 |
486.00 |
-2.50 |
19,440 |
101,235 |
+4,147 |
Dec14 |
140313 |
485.00 |
489.50 |
480.50 |
484.00 |
-2.25 |
36,005 |
305,825 |
-3,291 |
Mar15 |
140313 |
491.50 |
496.00 |
488.00 |
491.25 |
-1.75 |
11,848 |
38,943 |
+10,742 |
May15 |
140313 |
498.00 |
501.25 |
494.50 |
497.00 |
-1.75 |
237 |
6,208 |
+34 |
Jul15 |
140313 |
500.25 |
503.25 |
496.50 |
499.75 |
-2.25 |
170 |
6,663 |
+10 |
Sep15 |
140313 |
490.00 |
490.00 |
485.50 |
488.00 |
-0.75 |
38 |
1,121 |
+0 |
Dec15 |
140313 |
484.50 |
486.75 |
481.00 |
483.50 |
-1.50 |
2,068 |
30,842 |
+736 |
Total Volume and Open Interest |
280,549 |
1,314,774 |
+8,757 |
Wheat(CBOT) |
Mar14 |
140313 |
696.25 |
700.75 |
679.00 |
679.00 |
-9.00 |
115 |
118 |
+22 |
May14 |
140313 |
682.25 |
696.50 |
671.00 |
673.75 |
-10.00 |
68,111 |
176,358 |
-1,061 |
Jul14 |
140313 |
686.00 |
700.00 |
675.25 |
678.00 |
-10.25 |
27,292 |
95,057 |
-801 |
Sep14 |
140313 |
694.25 |
707.75 |
683.50 |
686.50 |
-10.25 |
6,973 |
20,846 |
+1,789 |
Dec14 |
140313 |
704.75 |
717.00 |
693.50 |
696.25 |
-10.75 |
7,358 |
36,938 |
+493 |
Mar15 |
140313 |
710.00 |
721.25 |
699.50 |
702.00 |
-10.00 |
602 |
8,392 |
+328 |
Total Volume and Open Interest |
110,720 |
340,739 |
+867 |
Wheat(KCBT) |
Mar14 |
140313 |
730.25 |
741.25 |
730.25 |
730.25 |
-11.00 |
39 |
48 |
-33 |
May14 |
140313 |
746.00 |
759.50 |
734.00 |
736.75 |
-11.00 |
13,248 |
69,311 |
-904 |
Jul14 |
140313 |
739.75 |
753.50 |
729.25 |
731.50 |
-10.50 |
10,228 |
37,764 |
-1,235 |
Sep14 |
140313 |
747.00 |
759.00 |
736.00 |
737.75 |
-10.75 |
2,347 |
8,103 |
+358 |
Dec14 |
140313 |
758.00 |
767.75 |
745.25 |
747.00 |
-11.75 |
1,537 |
11,675 |
+674 |
Mar15 |
140313 |
759.75 |
770.00 |
749.25 |
750.25 |
-12.00 |
54 |
1,274 |
+32 |
Total Volume and Open Interest |
27,606 |
128,873 |
-1,038 |
Wheat(MGE) |
Mar14 |
140313 |
751.00 |
751.00 |
751.00 |
751.00 |
unch |
4 |
4 |
+0 |
May14 |
140313 |
729.00 |
741.50 |
718.50 |
720.50 |
-10.25 |
3,102 |
27,570 |
+198 |
Jul14 |
140313 |
723.00 |
737.00 |
713.25 |
716.00 |
-10.50 |
1,463 |
15,198 |
-63 |
Sep14 |
140313 |
726.00 |
735.00 |
713.50 |
714.75 |
-12.25 |
736 |
9,069 |
+197 |
Dec14 |
140313 |
733.00 |
743.50 |
720.75 |
723.00 |
-14.00 |
896 |
8,575 |
+324 |
Total Volume and Open Interest |
6,468 |
63,306 |
+828 |
Oats(CBOT) |
Mar14 |
140313 |
550.00 |
563.75 |
549.25 |
553.25 |
-4.50 |
20 |
59 |
-16 |
May14 |
140313 |
452.50 |
460.00 |
431.25 |
440.00 |
-4.50 |
245 |
6,698 |
+6 |
Jul14 |
140313 |
395.25 |
399.00 |
376.25 |
385.75 |
-7.75 |
39 |
1,257 |
-6 |
Sep14 |
140313 |
341.75 |
341.75 |
338.75 |
338.75 |
-0.50 |
14 |
136 |
-3 |
Total Volume and Open Interest |
354 |
9,637 |
-8 |
Rough Rice(CBOT) |
Mar14 |
140313 |
15.19 |
15.19 |
15.15 |
15.15 |
-0.03 |
5 |
97 |
+0 |
May14 |
140313 |
15.29 |
15.35 |
15.22 |
15.23 |
-0.03 |
362 |
5,956 |
-37 |
Jul14 |
140313 |
15.35 |
15.35 |
15.34 |
15.35 |
-0.05 |
25 |
592 |
+0 |
Sep14 |
140313 |
14.23 |
14.24 |
14.19 |
14.20 |
-0.02 |
30 |
859 |
+14 |
Total Volume and Open Interest |
439 |
7,767 |
-12 |
Live Cattle(CME) |
Apr14 |
140313 |
144.035 |
144.100 |
142.950 |
143.630 |
-0.250 |
34,732 |
107,692 |
-9,655 |
Jun14 |
140313 |
136.685 |
136.985 |
135.750 |
136.880 |
+0.195 |
31,345 |
138,587 |
+9,135 |
Aug14 |
140313 |
134.500 |
134.950 |
133.825 |
134.785 |
+0.155 |
9,128 |
59,787 |
+660 |
Oct14 |
140313 |
137.750 |
138.150 |
137.235 |
138.100 |
+0.200 |
4,321 |
30,869 |
+751 |
Dec14 |
140313 |
138.900 |
139.250 |
138.485 |
139.035 |
-0.065 |
2,158 |
18,086 |
-459 |
Feb15 |
140313 |
139.400 |
139.825 |
139.035 |
139.700 |
+0.150 |
603 |
4,534 |
+113 |
Total Volume and Open Interest |
82,405 |
362,131 |
+564 |
Feeder Cattle(CME) |
Mar14 |
140313 |
173.850 |
174.185 |
173.350 |
173.985 |
unch |
1,611 |
4,448 |
-332 |
Apr14 |
140313 |
175.900 |
176.650 |
175.080 |
175.935 |
+0.055 |
3,164 |
10,323 |
-397 |
May14 |
140313 |
176.800 |
177.650 |
176.050 |
177.000 |
+0.215 |
2,804 |
16,530 |
+538 |
Aug14 |
140313 |
178.130 |
178.830 |
177.535 |
178.350 |
+0.165 |
884 |
13,204 |
+185 |
Sep14 |
140313 |
177.350 |
177.985 |
176.850 |
177.650 |
+0.365 |
144 |
2,021 |
+55 |
Oct14 |
140313 |
177.000 |
177.380 |
176.485 |
176.800 |
-0.100 |
307 |
1,727 |
+62 |
Nov14 |
140313 |
176.235 |
176.500 |
175.630 |
176.050 |
+0.050 |
61 |
777 |
+14 |
Total Volume and Open Interest |
9,007 |
49,246 |
+149 |
Lean Hogs(CME) |
Apr14 |
140313 |
116.830 |
118.930 |
116.180 |
118.930 |
+3.000 |
39,972 |
66,136 |
-9,585 |
May14 |
140313 |
121.800 |
123.480 |
120.950 |
123.200 |
+2.050 |
490 |
4,125 |
+35 |
Jun14 |
140313 |
125.750 |
127.980 |
125.500 |
127.600 |
+2.270 |
35,317 |
77,275 |
+6,208 |
Jul14 |
140313 |
123.000 |
125.000 |
122.800 |
124.850 |
+2.450 |
3,971 |
22,647 |
+4 |
Aug14 |
140313 |
121.400 |
123.250 |
121.050 |
123.100 |
+2.250 |
12,262 |
40,054 |
+1,597 |
Oct14 |
140313 |
99.450 |
100.230 |
99.300 |
99.950 |
+0.620 |
6,341 |
34,338 |
+827 |
Dec14 |
140313 |
88.100 |
89.135 |
87.930 |
89.035 |
+1.185 |
3,405 |
25,903 |
+200 |
Feb15 |
140313 |
85.200 |
86.250 |
85.100 |
86.250 |
+1.250 |
483 |
8,881 |
-23 |
Total Volume and Open Interest |
102,487 |
286,408 |
-807 |
Class III Milk(CME) |
Mar14 |
140313 |
23.20 |
23.23 |
22.91 |
23.17 |
+0.26 |
117 |
4,846 |
+52 |
Apr14 |
140313 |
21.56 |
21.99 |
21.46 |
21.81 |
+0.35 |
380 |
4,563 |
+40 |
May14 |
140313 |
20.03 |
20.35 |
19.95 |
20.19 |
+0.16 |
259 |
3,798 |
+79 |
Jun14 |
140313 |
19.80 |
20.06 |
19.78 |
19.93 |
+0.13 |
87 |
3,309 |
+21 |
Jul14 |
140313 |
19.70 |
19.92 |
19.70 |
19.74 |
+0.04 |
56 |
2,190 |
+14 |
Total Volume and Open Interest |
1,148 |
27,958 |
+338 |
Cocoa(ICE) |
Mar14 |
140313 |
2970 |
3025 |
2970 |
3011 |
+57 |
34 |
56 |
-28 |
May14 |
140313 |
2954 |
3019 |
2950 |
3006 |
+60 |
13,644 |
113,637 |
+3,578 |
Jul14 |
140313 |
2975 |
3026 |
2959 |
3013 |
+59 |
4,734 |
40,708 |
-300 |
Sep14 |
140313 |
2970 |
3032 |
2966 |
3020 |
+58 |
1,659 |
21,329 |
+285 |
Dec14 |
140313 |
2967 |
3030 |
2967 |
3018 |
+59 |
1,927 |
23,908 |
+817 |
Mar15 |
140313 |
2958 |
3019 |
2958 |
3010 |
+59 |
713 |
14,673 |
+385 |
May15 |
140313 |
3004 |
3004 |
3004 |
3004 |
+59 |
21 |
3,261 |
-15 |
Total Volume and Open Interest |
22,739 |
217,952 |
+4,722 |
Coffee "C"(ICE) |
Mar14 |
140313 |
206.05 |
206.05 |
205.05 |
205.05 |
+0.25 |
229 |
43 |
-219 |
May14 |
140313 |
204.00 |
207.45 |
203.05 |
205.95 |
+0.65 |
16,421 |
85,110 |
-233 |
Jul14 |
140313 |
206.85 |
209.30 |
205.20 |
207.80 |
+0.65 |
8,355 |
34,930 |
+638 |
Sep14 |
140313 |
206.60 |
211.00 |
206.60 |
209.55 |
+0.70 |
4,071 |
17,824 |
+443 |
Dec14 |
140313 |
209.70 |
212.90 |
209.70 |
211.60 |
+1.05 |
1,412 |
14,446 |
+205 |
Mar15 |
140313 |
212.30 |
214.25 |
212.30 |
213.35 |
+1.20 |
852 |
6,555 |
+265 |
Total Volume and Open Interest |
32,644 |
167,384 |
+1,703 |
Orange Juice(ICE) |
May14 |
140313 |
153.45 |
153.45 |
150.80 |
150.85 |
-2.25 |
827 |
14,701 |
+216 |
Jul14 |
140313 |
153.20 |
153.30 |
150.85 |
150.90 |
-2.30 |
46 |
1,094 |
+10 |
Sep14 |
140313 |
153.00 |
153.00 |
151.05 |
151.10 |
-2.25 |
106 |
699 |
+5 |
Nov14 |
140313 |
153.75 |
153.75 |
151.10 |
151.10 |
-2.80 |
75 |
135 |
+31 |
Jan15 |
140313 |
154.90 |
154.90 |
152.45 |
152.45 |
-2.80 |
0 |
5 |
+0 |
Mar15 |
140313 |
152.45 |
152.45 |
152.45 |
152.45 |
-2.80 |
|
|
|
Total Volume and Open Interest |
1,054 |
16,634 |
-900 |
Sugar #11(ICE) |
May14 |
140313 |
17.68 |
17.85 |
17.51 |
17.82 |
+0.15 |
50,241 |
365,909 |
-2,590 |
Jul14 |
140313 |
17.92 |
18.11 |
17.80 |
18.09 |
+0.17 |
27,855 |
180,224 |
-2,441 |
Oct14 |
140313 |
18.28 |
18.49 |
18.17 |
18.46 |
+0.18 |
16,876 |
112,762 |
+1,882 |
Mar15 |
140313 |
18.79 |
19.02 |
18.70 |
18.99 |
+0.19 |
8,262 |
77,330 |
+232 |
May15 |
140313 |
18.59 |
18.83 |
18.53 |
18.80 |
+0.18 |
1,173 |
16,192 |
+391 |
Jul15 |
140313 |
18.36 |
18.55 |
18.28 |
18.53 |
+0.18 |
1,124 |
13,025 |
+680 |
Oct15 |
140313 |
18.47 |
18.58 |
18.41 |
18.57 |
+0.14 |
239 |
13,639 |
+88 |
Mar16 |
140313 |
18.68 |
18.86 |
18.63 |
18.85 |
+0.13 |
129 |
8,392 |
+19 |
Total Volume and Open Interest |
105,956 |
792,621 |
-1,688 |
London Cocoa(LCE) |
Mar14 |
140313 |
1845 |
1882 |
1845 |
1871 |
+24 |
1,776 |
14,431 |
-4,587 |
May14 |
140313 |
1848 |
1883 |
1848 |
1875 |
+24 |
10,430 |
86,140 |
+2,988 |
Jul14 |
140313 |
1854 |
1881 |
1851 |
1874 |
+22 |
2,793 |
52,837 |
-114 |
Sep14 |
140313 |
1854 |
1885 |
1853 |
1873 |
+18 |
3,470 |
35,471 |
-322 |
Dec14 |
140313 |
1834 |
1867 |
1834 |
1856 |
+19 |
4,343 |
38,630 |
+164 |
Mar15 |
140313 |
1826 |
1857 |
1826 |
1846 |
+17 |
3,140 |
40,857 |
+24 |
May15 |
140313 |
1815 |
1846 |
1815 |
1839 |
+17 |
23 |
2,411 |
+29 |
Total Volume and Open Interest |
25,975 |
270,938 |
-1,818 |
London Sugar(LCE) |
May14 |
140313 |
462.90 |
465.20 |
459.40 |
463.70 |
+1.80 |
3,986 |
31,516 |
-897 |
Aug14 |
140313 |
474.30 |
478.40 |
471.90 |
477.20 |
+3.30 |
3,404 |
19,559 |
+146 |
Oct14 |
140313 |
483.80 |
486.80 |
480.80 |
485.90 |
+3.20 |
787 |
9,917 |
-3 |
Dec14 |
140313 |
491.80 |
494.80 |
489.30 |
494.10 |
+3.60 |
314 |
4,710 |
+24 |
Mar15 |
140313 |
498.30 |
502.20 |
498.30 |
501.90 |
+3.40 |
156 |
4,617 |
+19 |
Total Volume and Open Interest |
8,786 |
73,203 |
-700 |
Cotton(ICE) |
May14 |
140313 |
92.66 |
93.75 |
91.46 |
91.68 |
-0.52 |
8,234 |
106,350 |
-321 |
Jul14 |
140313 |
90.55 |
91.65 |
89.80 |
89.86 |
-0.37 |
4,169 |
35,360 |
+22 |
Oct14 |
140313 |
82.00 |
82.13 |
81.94 |
81.94 |
-0.11 |
1 |
33 |
+1 |
Dec14 |
140313 |
79.81 |
79.95 |
79.40 |
79.94 |
+0.06 |
2,227 |
31,335 |
+669 |
Mar15 |
140313 |
79.67 |
79.79 |
79.44 |
79.79 |
+0.03 |
70 |
1,791 |
+11 |
May15 |
140313 |
79.41 |
79.55 |
79.30 |
79.55 |
-0.10 |
54 |
137 |
+29 |
Total Volume and Open Interest |
14,757 |
175,375 |
+412 |
Lumber(CME) |
Mar14 |
140313 |
359.5 |
366.9 |
357.1 |
360.3 |
+0.8 |
134 |
258 |
-92 |
May14 |
140313 |
355.2 |
356.4 |
346.3 |
350.5 |
-5.8 |
280 |
3,603 |
+19 |
Jul14 |
140313 |
358.5 |
359.0 |
348.7 |
353.9 |
-4.8 |
51 |
390 |
+27 |
Sep14 |
140313 |
360.5 |
361.0 |
354.5 |
356.7 |
-3.8 |
10 |
101 |
+5 |
Total Volume and Open Interest |
475 |
4,419 |
-41 |
Crude Oil(NYM) |
Apr14 |
140313 |
98.10 |
98.60 |
97.67 |
98.20 |
+0.21 |
294,201 |
211,518 |
-21,019 |
May14 |
140313 |
97.79 |
98.27 |
97.41 |
97.94 |
+0.26 |
151,435 |
241,162 |
+22,786 |
Jun14 |
140313 |
97.20 |
97.60 |
96.79 |
97.36 |
+0.27 |
86,960 |
209,598 |
+2,225 |
Jul14 |
140313 |
96.48 |
96.84 |
96.07 |
96.69 |
+0.25 |
41,561 |
86,952 |
-298 |
Aug14 |
140313 |
95.81 |
96.13 |
95.40 |
96.03 |
+0.25 |
27,514 |
57,200 |
-48 |
Sep14 |
140313 |
94.96 |
95.40 |
94.73 |
95.34 |
+0.26 |
20,897 |
86,122 |
-340 |
Oct14 |
140313 |
94.57 |
94.68 |
94.04 |
94.62 |
+0.26 |
4,985 |
51,280 |
-166 |
Nov14 |
140313 |
93.82 |
93.92 |
93.39 |
93.92 |
+0.26 |
4,137 |
40,119 |
+91 |
Dec14 |
140313 |
92.96 |
93.27 |
92.58 |
93.24 |
+0.27 |
39,244 |
211,461 |
+139 |
Jan15 |
140313 |
92.28 |
92.46 |
92.12 |
92.46 |
+0.29 |
1,791 |
43,476 |
+595 |
Feb15 |
140313 |
91.58 |
91.70 |
91.09 |
91.70 |
+0.32 |
501 |
24,309 |
-22 |
Mar15 |
140313 |
90.74 |
91.02 |
90.62 |
91.00 |
+0.34 |
3,065 |
31,153 |
+687 |
Apr15 |
140313 |
90.37 |
90.37 |
90.37 |
90.37 |
+0.35 |
296 |
14,804 |
+66 |
May15 |
140313 |
89.81 |
89.81 |
89.81 |
89.81 |
+0.35 |
437 |
16,418 |
+21 |
Jun15 |
140313 |
89.21 |
89.32 |
88.75 |
89.32 |
+0.35 |
6,498 |
46,447 |
-465 |
Jul15 |
140313 |
88.72 |
88.72 |
88.72 |
88.72 |
+0.35 |
171 |
17,175 |
+70 |
Total Volume and Open Interest |
700,365 |
1,697,240 |
+4,310 |
e-miNY Crude Oil(NYM) |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
Apr14 |
140313 |
98.100 |
98.600 |
97.675 |
98.200 |
+0.200 |
7,337 |
2,462 |
+162 |
May14 |
140313 |
97.750 |
98.200 |
97.400 |
97.950 |
+0.275 |
455 |
637 |
+69 |
Jun14 |
140313 |
97.250 |
97.450 |
96.975 |
97.350 |
+0.250 |
143 |
699 |
+128 |
Jul14 |
140313 |
96.550 |
96.700 |
96.250 |
96.700 |
+0.250 |
47 |
451 |
-8 |
Aug14 |
140313 |
95.775 |
96.025 |
95.775 |
96.025 |
+0.250 |
36 |
302 |
-14 |
Sep14 |
140313 |
95.100 |
95.350 |
95.100 |
95.350 |
+0.275 |
25 |
112 |
-24 |
Oct14 |
140313 |
94.625 |
94.625 |
94.625 |
94.625 |
+0.275 |
20 |
258 |
-20 |
Nov14 |
140313 |
93.925 |
93.925 |
93.925 |
93.925 |
+0.275 |
20 |
34 |
+20 |
Dec14 |
140313 |
93.000 |
93.250 |
92.975 |
93.250 |
+0.275 |
2 |
132 |
-2 |
Total Volume and Open Interest |
8,085 |
5,167 |
+311 |
Heating Oil(NYM) |
Apr14 |
140313 |
292.76 |
293.26 |
290.15 |
291.96 |
-0.59 |
51,769 |
70,571 |
-8,877 |
May14 |
140313 |
291.47 |
292.00 |
288.91 |
290.41 |
-0.99 |
37,804 |
66,508 |
+1,960 |
Jun14 |
140313 |
291.05 |
291.57 |
288.34 |
289.74 |
-1.27 |
25,288 |
40,962 |
-3,072 |
Jul14 |
140313 |
290.78 |
291.30 |
288.24 |
289.57 |
-1.32 |
9,642 |
18,131 |
+129 |
Aug14 |
140313 |
289.75 |
290.15 |
288.23 |
289.57 |
-1.31 |
3,712 |
10,679 |
+623 |
Sep14 |
140313 |
289.50 |
290.12 |
288.41 |
289.54 |
-1.28 |
3,148 |
11,306 |
-182 |
Oct14 |
140313 |
289.49 |
290.03 |
288.17 |
289.42 |
-1.20 |
1,008 |
5,277 |
+55 |
Nov14 |
140313 |
289.68 |
289.86 |
288.01 |
289.23 |
-1.13 |
735 |
5,573 |
+83 |
Dec14 |
140313 |
290.00 |
290.29 |
287.84 |
288.98 |
-1.10 |
4,122 |
29,683 |
+133 |
Jan15 |
140313 |
289.07 |
289.23 |
287.86 |
288.63 |
-1.07 |
239 |
6,019 |
+47 |
Feb15 |
140313 |
287.50 |
288.28 |
286.89 |
287.68 |
-0.96 |
143 |
2,108 |
+13 |
Mar15 |
140313 |
286.30 |
286.90 |
285.40 |
286.18 |
-0.90 |
179 |
3,239 |
+68 |
Apr15 |
140313 |
285.05 |
286.30 |
284.10 |
284.53 |
-0.92 |
136 |
1,515 |
-42 |
May15 |
140313 |
283.64 |
283.91 |
282.60 |
283.08 |
-0.91 |
20 |
1,473 |
+2 |
Total Volume and Open Interest |
138,167 |
285,806 |
-9,052 |
Gasoline(NYMEX) |
Apr14 |
140313 |
295.55 |
296.07 |
291.69 |
293.29 |
-2.29 |
43,005 |
83,339 |
-2,183 |
May14 |
140313 |
294.52 |
294.93 |
290.81 |
292.41 |
-2.03 |
22,879 |
72,962 |
+4,137 |
Jun14 |
140313 |
291.19 |
291.60 |
287.90 |
289.35 |
-1.77 |
12,520 |
38,342 |
+1,965 |
Jul14 |
140313 |
287.69 |
287.69 |
284.46 |
285.80 |
-1.57 |
7,097 |
29,001 |
+575 |
Aug14 |
140313 |
283.00 |
283.04 |
280.64 |
282.08 |
-1.39 |
3,972 |
15,887 |
+182 |
Sep14 |
140313 |
279.38 |
279.47 |
276.32 |
277.87 |
-1.26 |
2,221 |
14,816 |
-31 |
Oct14 |
140313 |
263.09 |
263.40 |
261.40 |
262.53 |
-1.11 |
832 |
6,033 |
+306 |
Nov14 |
140313 |
258.59 |
259.19 |
257.14 |
258.41 |
-1.03 |
366 |
4,037 |
+32 |
Dec14 |
140313 |
256.57 |
256.57 |
254.59 |
255.72 |
-0.92 |
1,122 |
13,967 |
+314 |
Jan15 |
140313 |
254.50 |
254.50 |
254.44 |
254.44 |
-0.84 |
137 |
2,564 |
-75 |
Total Volume and Open Interest |
94,463 |
282,457 |
+5,322 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140313 |
293.30 |
293.30 |
293.29 |
293.30 |
-2.30 |
0 |
1 |
+0 |
May14 |
140313 |
292.40 |
292.41 |
292.40 |
292.40 |
-2.00 |
|
|
|
Jun14 |
140313 |
289.40 |
289.40 |
289.35 |
289.40 |
-1.70 |
|
|
|
Jul14 |
140313 |
285.80 |
285.80 |
285.80 |
285.80 |
-1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr14 |
140313 |
4.493 |
4.496 |
4.355 |
4.383 |
-0.107 |
96,077 |
147,146 |
-14,832 |
May14 |
140313 |
4.447 |
4.447 |
4.330 |
4.355 |
-0.086 |
54,141 |
237,492 |
+10,195 |
Jun14 |
140313 |
4.472 |
4.472 |
4.359 |
4.384 |
-0.086 |
11,464 |
64,878 |
-953 |
Jul14 |
140313 |
4.511 |
4.511 |
4.398 |
4.424 |
-0.084 |
9,678 |
72,643 |
+616 |
Aug14 |
140313 |
4.496 |
4.505 |
4.398 |
4.424 |
-0.081 |
4,758 |
51,388 |
+60 |
Sep14 |
140313 |
4.459 |
4.469 |
4.373 |
4.395 |
-0.077 |
7,932 |
41,299 |
-1,049 |
Oct14 |
140313 |
4.462 |
4.477 |
4.376 |
4.404 |
-0.077 |
13,902 |
127,400 |
-2,838 |
Nov14 |
140313 |
4.506 |
4.506 |
4.426 |
4.447 |
-0.077 |
8,264 |
47,809 |
+4,440 |
Dec14 |
140313 |
4.620 |
4.630 |
4.537 |
4.558 |
-0.077 |
1,052 |
63,277 |
-69 |
Jan15 |
140313 |
4.685 |
4.692 |
4.614 |
4.642 |
-0.077 |
5,775 |
55,525 |
+971 |
Feb15 |
140313 |
4.623 |
4.631 |
4.580 |
4.607 |
-0.069 |
3,055 |
26,196 |
-66 |
Mar15 |
140313 |
4.537 |
4.545 |
4.487 |
4.506 |
-0.057 |
4,509 |
48,515 |
+87 |
Apr15 |
140313 |
4.056 |
4.080 |
4.042 |
4.068 |
-0.025 |
2,000 |
51,904 |
-222 |
May15 |
140313 |
4.039 |
4.050 |
4.020 |
4.037 |
-0.015 |
313 |
16,628 |
+15 |
Jun15 |
140313 |
4.062 |
4.065 |
4.040 |
4.054 |
-0.012 |
136 |
14,113 |
-36 |
Jul15 |
140313 |
4.080 |
4.080 |
4.063 |
4.078 |
-0.009 |
150 |
8,473 |
-34 |
Total Volume and Open Interest |
225,346 |
1,172,007 |
-4,072 |
Brent Crude Oil(ICE) |
Apr14 |
140313 |
108.26 |
108.51 |
106.98 |
107.39 |
-0.63 |
146,848 |
98,860 |
-31,842 |
May14 |
140313 |
107.60 |
107.79 |
106.50 |
106.92 |
-0.43 |
162,825 |
299,641 |
+875 |
Jun14 |
140313 |
107.22 |
107.44 |
106.22 |
106.68 |
-0.35 |
114,259 |
245,105 |
+12,726 |
Jul14 |
140313 |
106.84 |
106.99 |
105.91 |
106.37 |
-0.30 |
30,235 |
83,753 |
+3,951 |
Aug14 |
140313 |
106.36 |
106.55 |
105.52 |
105.95 |
-0.27 |
15,475 |
67,231 |
+822 |
Sep14 |
140313 |
105.96 |
105.97 |
105.01 |
105.46 |
-0.23 |
18,830 |
84,353 |
+2,589 |
Oct14 |
140313 |
105.50 |
105.50 |
104.54 |
104.99 |
-0.20 |
6,116 |
45,903 |
+34 |
Nov14 |
140313 |
104.98 |
104.98 |
104.10 |
104.55 |
-0.17 |
4,385 |
32,760 |
+313 |
Dec14 |
140313 |
104.38 |
104.61 |
103.65 |
104.13 |
-0.15 |
42,388 |
173,643 |
+578 |
Jan15 |
140313 |
103.78 |
103.78 |
103.78 |
103.78 |
-0.12 |
2,863 |
34,627 |
+13 |
Feb15 |
140313 |
103.45 |
103.45 |
103.45 |
103.45 |
-0.10 |
1,476 |
22,719 |
-183 |
Mar15 |
140313 |
102.70 |
103.12 |
102.70 |
103.12 |
-0.09 |
2,608 |
27,965 |
+717 |
Apr15 |
140313 |
102.80 |
102.80 |
102.80 |
102.80 |
-0.08 |
745 |
13,111 |
+68 |
May15 |
140313 |
102.44 |
102.44 |
102.44 |
102.44 |
-0.07 |
512 |
12,583 |
+12 |
Total Volume and Open Interest |
572,906 |
1,551,672 |
-7,330 |
Gas Oil(ICE) |
Apr14 |
140313 |
896.50 |
899.25 |
888.25 |
890.75 |
-4.75 |
77,271 |
120,785 |
+1,078 |
May14 |
140313 |
896.75 |
899.00 |
889.25 |
891.50 |
-4.00 |
39,600 |
72,103 |
+5,984 |
Jun14 |
140313 |
896.50 |
898.50 |
889.00 |
891.50 |
-3.50 |
36,231 |
80,443 |
-155 |
Jul14 |
140313 |
896.75 |
897.75 |
889.75 |
891.50 |
-3.25 |
9,901 |
29,603 |
-1,380 |
Aug14 |
140313 |
896.50 |
896.50 |
889.50 |
891.50 |
-3.25 |
3,728 |
27,149 |
+106 |
Sep14 |
140313 |
895.75 |
895.75 |
889.00 |
890.75 |
-3.25 |
4,350 |
28,835 |
+279 |
Oct14 |
140313 |
892.25 |
894.00 |
887.00 |
889.50 |
-3.00 |
1,014 |
16,928 |
+107 |
Nov14 |
140313 |
890.50 |
891.25 |
887.50 |
888.00 |
-2.50 |
1,299 |
18,168 |
+401 |
Dec14 |
140313 |
890.50 |
891.50 |
883.75 |
886.25 |
-2.50 |
13,530 |
60,011 |
+1,807 |
Jan15 |
140313 |
883.50 |
884.50 |
881.25 |
883.75 |
-2.50 |
280 |
10,219 |
-35 |
Total Volume and Open Interest |
209,325 |
470,133 |
-2,366 |
Ethanol(CBOT) |
Mar14 |
140305 |
2.282 |
2.282 |
2.282 |
2.282 |
+0.003 |
69 |
115 |
-14 |
Apr14 |
140313 |
2.430 |
2.466 |
2.396 |
2.455 |
+0.084 |
295 |
1,268 |
-75 |
May14 |
140313 |
2.304 |
2.345 |
2.295 |
2.329 |
+0.061 |
241 |
1,262 |
+16 |
Jun14 |
140313 |
2.218 |
2.231 |
2.200 |
2.215 |
+0.040 |
44 |
880 |
+15 |
Jul14 |
140313 |
2.120 |
2.143 |
2.115 |
2.143 |
+0.039 |
54 |
582 |
-21 |
Aug14 |
140313 |
2.070 |
2.075 |
2.054 |
2.075 |
+0.040 |
48 |
330 |
+14 |
Sep14 |
140313 |
2.005 |
2.013 |
1.987 |
2.013 |
+0.035 |
39 |
362 |
+28 |
Oct14 |
140313 |
1.917 |
1.950 |
1.917 |
1.933 |
+0.006 |
29 |
382 |
+21 |
Total Volume and Open Interest |
753 |
5,655 |
+0 |
WTI Crude Oil(ICE) |
Apr14 |
140313 |
98.11 |
98.60 |
97.67 |
98.20 |
+0.21 |
49,960 |
56,889 |
-4,640 |
May14 |
140313 |
97.76 |
98.22 |
97.43 |
97.94 |
+0.26 |
37,235 |
47,629 |
-102 |
Jun14 |
140313 |
97.19 |
97.53 |
96.80 |
97.36 |
+0.27 |
36,150 |
95,644 |
-8 |
Jul14 |
140313 |
96.40 |
96.79 |
96.07 |
96.69 |
+0.25 |
8,796 |
17,747 |
+293 |
Aug14 |
140313 |
95.91 |
96.04 |
95.59 |
96.03 |
+0.25 |
4,116 |
15,911 |
+161 |
Sep14 |
140313 |
95.19 |
95.36 |
94.80 |
95.34 |
+0.26 |
4,704 |
38,256 |
+1,140 |
Oct14 |
140313 |
94.45 |
94.62 |
94.31 |
94.62 |
+0.26 |
804 |
8,416 |
+47 |
Nov14 |
140313 |
93.62 |
93.92 |
93.62 |
93.92 |
+0.26 |
540 |
11,667 |
+63 |
Dec14 |
140313 |
93.14 |
93.24 |
92.69 |
93.24 |
+0.27 |
11,368 |
99,618 |
-357 |
Jan15 |
140313 |
92.46 |
92.46 |
92.46 |
92.46 |
+0.29 |
642 |
6,777 |
+56 |
Feb15 |
140313 |
91.70 |
91.70 |
91.70 |
91.70 |
+0.32 |
162 |
2,483 |
+5 |
Mar15 |
140313 |
91.00 |
91.00 |
91.00 |
91.00 |
+0.34 |
128 |
11,640 |
+8 |
Apr15 |
140313 |
90.37 |
90.37 |
90.37 |
90.37 |
+0.35 |
61 |
680 |
+6 |
May15 |
140313 |
89.81 |
89.81 |
89.81 |
89.81 |
+0.35 |
37 |
989 |
-11 |
Jun15 |
140313 |
89.00 |
89.32 |
89.00 |
89.32 |
+0.35 |
538 |
25,455 |
+234 |
Jul15 |
140313 |
88.72 |
88.72 |
88.72 |
88.72 |
+0.35 |
11 |
922 |
+0 |
Total Volume and Open Interest |
159,541 |
569,197 |
-1,358 |
US Dollar Index(ICE) |
Mar14 |
140313 |
79.640 |
79.695 |
79.275 |
79.625 |
+0.012 |
21,541 |
37,437 |
-6,525 |
Jun14 |
140313 |
79.710 |
79.825 |
79.375 |
79.755 |
+0.035 |
10,966 |
19,892 |
+5,464 |
Sep14 |
140313 |
79.825 |
79.887 |
79.595 |
79.887 |
+0.030 |
20 |
583 |
+20 |
Total Volume and Open Interest |
32,621 |
58,004 |
-1,026 |
Australian Dollar(CME) |
Mar14 |
140313 |
89.89 |
91.02 |
89.82 |
90.19 |
+0.37 |
90,531 |
87,123 |
-7,150 |
Jun14 |
140313 |
89.32 |
90.47 |
89.27 |
89.64 |
+0.37 |
30,739 |
35,097 |
+15,268 |
Sep14 |
140313 |
89.08 |
89.45 |
88.72 |
89.10 |
+0.38 |
0 |
12 |
+0 |
Total Volume and Open Interest |
121,270 |
122,241 |
+8,118 |
British Pound(CME) |
Mar14 |
140313 |
166.18 |
167.20 |
166.07 |
166.15 |
+0.01 |
109,190 |
147,481 |
-36,674 |
Jun14 |
140313 |
166.10 |
167.10 |
165.95 |
166.04 |
+0.01 |
59,066 |
103,751 |
+32,504 |
Sep14 |
140313 |
165.92 |
165.92 |
165.91 |
165.92 |
+0.01 |
23 |
128 |
+12 |
Total Volume and Open Interest |
168,279 |
251,429 |
-4,158 |
Canadian Dollar(CME) |
Mar14 |
140313 |
89.93 |
90.55 |
89.90 |
90.37 |
+0.45 |
55,605 |
110,215 |
-10,680 |
Jun14 |
140313 |
89.73 |
90.35 |
89.71 |
90.17 |
+0.44 |
24,306 |
38,842 |
+15,200 |
Sep14 |
140313 |
89.60 |
90.15 |
89.54 |
89.98 |
+0.44 |
219 |
2,589 |
+113 |
Dec14 |
140313 |
89.41 |
89.94 |
89.35 |
89.79 |
+0.44 |
21 |
1,473 |
+13 |
Total Volume and Open Interest |
80,151 |
153,639 |
+4,646 |
Japanese Yen(CME) |
Mar14 |
140313 |
97.32 |
98.49 |
97.22 |
98.39 |
+1.00 |
151,075 |
163,915 |
-17,325 |
Jun14 |
140313 |
97.37 |
98.54 |
97.26 |
98.43 |
+1.00 |
47,185 |
71,221 |
+36,297 |
Sep14 |
140313 |
97.71 |
98.48 |
97.48 |
98.48 |
+1.00 |
68 |
121 |
+35 |
Total Volume and Open Interest |
205,348 |
242,367 |
+26,017 |
Swiss Franc(CME) |
Mar14 |
140313 |
114.42 |
114.95 |
114.09 |
114.24 |
-0.15 |
37,075 |
41,788 |
-4,868 |
Jun14 |
140313 |
114.51 |
115.03 |
114.17 |
114.33 |
-0.14 |
16,313 |
24,932 |
+9,668 |
Sep14 |
140313 |
114.63 |
115.13 |
114.43 |
114.43 |
-0.14 |
0 |
24 |
+0 |
Total Volume and Open Interest |
53,388 |
66,889 |
+4,800 |
EuroFX(CME) |
Mar14 |
140313 |
139.03 |
139.67 |
138.45 |
138.59 |
-0.44 |
179,822 |
220,045 |
-27,775 |
Jun14 |
140313 |
139.01 |
139.66 |
138.44 |
138.58 |
-0.44 |
62,112 |
94,986 |
+33,953 |
Sep14 |
140313 |
138.96 |
139.65 |
138.50 |
138.58 |
-0.44 |
76 |
6,537 |
+15 |
Total Volume and Open Interest |
242,010 |
322,020 |
+6,193 |
Mexican Peso(CME) |
Mar14 |
140313 |
754.75 |
758.50 |
751.75 |
753.25 |
-0.75 |
99,060 |
68,718 |
-10,997 |
Apr14 |
140313 |
751.50 |
752.25 |
751.50 |
751.50 |
-0.75 |
|
|
|
Total Volume and Open Interest |
175,022 |
166,951 |
+35,953 |
Brazilian Real(CME) |
Apr14 |
140313 |
423.15 |
425.20 |
420.50 |
420.85 |
-0.50 |
147 |
6,203 |
-211 |
May14 |
140313 |
420.80 |
421.70 |
417.55 |
417.60 |
-0.50 |
0 |
25 |
+0 |
Jun14 |
140313 |
417.00 |
418.35 |
414.30 |
414.30 |
-0.55 |
11 |
7,444 |
-5 |
Jul14 |
140313 |
410.95 |
411.55 |
410.95 |
410.95 |
-0.60 |
|
|
|
Total Volume and Open Interest |
158 |
20,185 |
-216 |
30-Year T-Bonds(CBOT) |
Mar14 |
140313 |
133~200 |
135~000 |
133~110 |
134~270 |
+1~050 |
4,198 |
13,255 |
-2,364 |
Jun14 |
140313 |
132~010 |
133~150 |
131~250 |
133~100 |
+1~050 |
239,364 |
667,507 |
-3,561 |
Sep14 |
140313 |
132~020 |
132~020 |
130~290 |
132~020 |
+1~050 |
0 |
9 |
+0 |
Total Volume and Open Interest |
243,562 |
680,771 |
-5,925 |
10-Year T-Notes(CBOT) |
Mar14 |
140313 |
125~190 |
126~100 |
125~130 |
126~070 |
+0~180 |
8,165 |
55,126 |
-1,414 |
Jun14 |
140313 |
124~005 |
124~235 |
123~250 |
124~200 |
+0~180 |
1,040,177 |
2,357,611 |
-8,610 |
Sep14 |
140313 |
123~255 |
123~255 |
123~180 |
123~255 |
+0~075 |
|
|
|
Total Volume and Open Interest |
1,048,342 |
2,412,737 |
-10,024 |
5-Year T-Notes(CBOT) |
Mar14 |
140313 |
120~190 |
120~304 |
120~130 |
120~284 |
+0~092 |
10,474 |
49,694 |
-3,053 |
Jun14 |
140313 |
119~160 |
119~292 |
119~096 |
119~270 |
+0~102 |
532,789 |
1,866,622 |
-14,668 |
Sep14 |
140313 |
119~166 |
119~166 |
119~166 |
119~166 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
543,263 |
1,916,318 |
-17,721 |
2 Year T-Notes(CBOT) |
Mar14 |
140313 |
110~030 |
110~044 |
110~014 |
110~042 |
+0~012 |
1,531 |
22,273 |
-141 |
Jun14 |
140313 |
109~266 |
109~292 |
109~252 |
109~290 |
+0~020 |
180,124 |
902,471 |
+10,678 |
Sep14 |
140313 |
109~286 |
109~286 |
109~266 |
109~286 |
+0~020 |
|
|
|
Total Volume and Open Interest |
181,655 |
924,744 |
+10,537 |
Eurodollars(CME) |
Mar14 |
140313 |
99.768 |
99.768 |
99.762 |
99.765 |
unch |
121,359 |
681,783 |
-19,302 |
Jun14 |
140313 |
99.750 |
99.750 |
99.745 |
99.745 |
unch |
53,233 |
689,238 |
+4,924 |
Sep14 |
140313 |
99.720 |
99.725 |
99.715 |
99.720 |
unch |
92,353 |
717,045 |
+569 |
Dec14 |
140313 |
99.660 |
99.680 |
99.650 |
99.670 |
+0.010 |
136,049 |
773,170 |
+9,967 |
Mar15 |
140313 |
99.555 |
99.585 |
99.535 |
99.575 |
+0.025 |
153,009 |
841,539 |
-13,362 |
Jun15 |
140313 |
99.390 |
99.445 |
99.370 |
99.430 |
+0.040 |
152,114 |
927,911 |
+5,324 |
Sep15 |
140313 |
99.195 |
99.260 |
99.165 |
99.245 |
+0.050 |
158,069 |
993,624 |
-2,489 |
Dec15 |
140313 |
98.960 |
99.040 |
98.925 |
99.020 |
+0.060 |
164,257 |
1,255,581 |
-4,033 |
Mar16 |
140313 |
98.705 |
98.800 |
98.670 |
98.780 |
+0.070 |
130,916 |
867,158 |
-7,260 |
Jun16 |
140313 |
98.445 |
98.550 |
98.410 |
98.530 |
+0.080 |
143,236 |
633,474 |
+15,037 |
Sep16 |
140313 |
98.180 |
98.290 |
98.140 |
98.275 |
+0.090 |
105,962 |
413,558 |
-8,829 |
Dec16 |
140313 |
97.910 |
98.030 |
97.875 |
98.015 |
+0.095 |
108,982 |
471,792 |
-3,946 |
Mar17 |
140313 |
97.670 |
97.795 |
97.635 |
97.775 |
+0.100 |
64,670 |
352,455 |
-871 |
Jun17 |
140313 |
97.430 |
97.560 |
97.400 |
97.540 |
+0.100 |
41,291 |
234,595 |
+3,549 |
Sep17 |
140313 |
97.220 |
97.345 |
97.190 |
97.330 |
+0.100 |
33,514 |
160,194 |
-11 |
Dec17 |
140313 |
97.015 |
97.135 |
96.980 |
97.120 |
+0.095 |
25,837 |
180,565 |
+2,197 |
Mar18 |
140313 |
96.825 |
96.950 |
96.795 |
96.935 |
+0.095 |
16,654 |
145,049 |
+1,849 |
Jun18 |
140313 |
96.650 |
96.770 |
96.620 |
96.760 |
+0.095 |
12,681 |
92,418 |
+974 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140313 |
143~07 |
145~07 |
143~00 |
145~01 |
+1~19 |
1,764 |
24,795 |
-1,318 |
Jun14 |
140313 |
141~24 |
143~26 |
141~16 |
143~17 |
+1~19 |
73,274 |
464,754 |
-2,213 |
Sep14 |
140313 |
143~17 |
143~17 |
141~30 |
143~17 |
+1~19 |
|
|
|
Total Volume and Open Interest |
75,038 |
489,549 |
-3,531 |
30 Day Federal Funds(CBOT) |
Mar14 |
140313 |
99.923 |
99.923 |
99.923 |
99.923 |
unch |
250 |
47,883 |
+111 |
Apr14 |
140313 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
817 |
20,871 |
-306 |
May14 |
140313 |
99.920 |
99.920 |
99.910 |
99.915 |
unch |
845 |
17,779 |
-290 |
Jun14 |
140313 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
529 |
17,183 |
+323 |
Jul14 |
140313 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
1,356 |
19,742 |
+893 |
Aug14 |
140313 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
737 |
16,487 |
+190 |
Total Volume and Open Interest |
15,849 |
298,102 |
+2,013 |
3-Mth Euro-Yen(CME) |
Mar14 |
140313 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140313 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140313 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140313 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140313 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140313 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140313 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140313 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140313 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140313 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140313 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140313 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140313 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140313 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140313 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140313 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140313 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140313 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
423 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140313 |
144.79 |
144.87 |
143.78 |
144.58 |
-0.21 |
1,001 |
18,862 |
-478 |
Sep14 |
140313 |
144.01 |
144.01 |
144.01 |
144.01 |
-0.21 |
|
|
|
Dec14 |
140313 |
143.44 |
143.44 |
143.44 |
143.44 |
-0.21 |
|
|
|
Total Volume and Open Interest |
1,001 |
18,862 |
-478 |
Euro-Bund(EUREX) |
Jun14 |
140313 |
142.82 |
143.79 |
142.80 |
143.44 |
+0.61 |
771,089 |
1,064,345 |
-3,005 |
Sep14 |
140313 |
142.00 |
142.45 |
142.00 |
142.26 |
+0.56 |
0 |
13 |
+0 |
Dec14 |
140313 |
142.26 |
142.26 |
142.26 |
142.26 |
+0.56 |
|
|
|
Total Volume and Open Interest |
771,089 |
1,064,358 |
-3,005 |
Euro-Bobl(EUREX) |
Jun14 |
140313 |
125.29 |
125.70 |
125.29 |
125.58 |
+0.26 |
502,846 |
941,223 |
+15,347 |
Sep14 |
140313 |
125.81 |
125.81 |
125.81 |
125.81 |
+0.26 |
0 |
6 |
+0 |
Dec14 |
140313 |
125.81 |
125.81 |
125.81 |
125.81 |
+0.26 |
|
|
|
Total Volume and Open Interest |
502,846 |
941,229 |
+15,347 |
3-Mth Euribor(EUREX) |
Mar14 |
140313 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.005 |
5 |
2,318 |
-3 |
Jun14 |
140313 |
99.710 |
99.715 |
99.710 |
99.715 |
+0.010 |
468 |
1,342 |
-41 |
Sep14 |
140313 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.015 |
8 |
4,872 |
+8 |
Total Volume and Open Interest |
621 |
29,852 |
-6 |
Long Gilt(LIFFE) |
Mar14 |
140313 |
110~05 |
110~26 |
110~01 |
110~22 |
+0~19 |
1,801 |
56,504 |
+61 |
Jun14 |
140313 |
109~09 |
109~29 |
109~02 |
109~24 |
+0~19 |
163,757 |
373,111 |
+3,236 |
Total Volume and Open Interest |
165,558 |
429,615 |
+3,297 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140313 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.01 |
12,895 |
273,183 |
+2,306 |
Jun14 |
140313 |
99.45 |
99.45 |
99.44 |
99.45 |
+0.00 |
22,973 |
388,790 |
-5,463 |
Sep14 |
140313 |
99.37 |
99.39 |
99.37 |
99.38 |
+0.00 |
66,119 |
479,666 |
+209 |
Dec14 |
140313 |
99.24 |
99.26 |
99.24 |
99.25 |
+0.01 |
100,303 |
351,424 |
+5,348 |
Mar15 |
140313 |
99.07 |
99.10 |
99.07 |
99.09 |
+0.02 |
110,819 |
289,448 |
+8,573 |
Jun15 |
140313 |
98.87 |
98.91 |
98.87 |
98.89 |
+0.02 |
63,692 |
230,541 |
-79 |
Total Volume and Open Interest |
591,060 |
3,166,241 |
+20,685 |
3-Mth Euribor(LIFFE) |
Mar14 |
140313 |
99.695 |
99.700 |
99.690 |
99.700 |
+0.005 |
57,485 |
447,574 |
-22,707 |
Jun14 |
140313 |
99.705 |
99.725 |
99.700 |
99.715 |
+0.010 |
83,734 |
474,096 |
-7,540 |
Sep14 |
140313 |
99.705 |
99.735 |
99.705 |
99.725 |
+0.020 |
57,995 |
364,511 |
+380 |
Total Volume and Open Interest |
621,035 |
3,822,931 |
-34,393 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140313 |
97.35 |
97.35 |
97.32 |
97.34 |
-0.02 |
16,580 |
54,495 |
-8,906 |
Jun14 |
140313 |
97.39 |
97.39 |
97.35 |
97.36 |
-0.03 |
17,869 |
164,295 |
+1,222 |
Sep14 |
140313 |
97.36 |
97.38 |
97.31 |
97.33 |
-0.04 |
27,972 |
167,189 |
+305 |
Dec14 |
140313 |
97.29 |
97.32 |
97.21 |
97.24 |
-0.05 |
19,169 |
141,454 |
-1,297 |
Mar15 |
140313 |
97.17 |
97.21 |
97.08 |
97.12 |
-0.06 |
11,050 |
116,179 |
-312 |
Jun15 |
140313 |
97.02 |
97.06 |
96.92 |
96.97 |
-0.05 |
5,076 |
75,614 |
-599 |
Sep15 |
140313 |
96.86 |
96.88 |
96.75 |
96.79 |
-0.06 |
2,196 |
39,799 |
+692 |
Dec15 |
140313 |
96.70 |
96.71 |
96.58 |
96.63 |
-0.06 |
4,117 |
28,836 |
+2,230 |
Mar16 |
140313 |
96.54 |
96.55 |
96.44 |
96.46 |
-0.08 |
1,024 |
3,969 |
+660 |
Jun16 |
140313 |
96.28 |
96.29 |
96.28 |
96.29 |
-0.09 |
0 |
839 |
+0 |
Total Volume and Open Interest |
105,053 |
793,698 |
-6,005 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140313 |
95.88 |
95.95 |
95.80 |
95.88 |
unch |
127,924 |
537,768 |
-15,010 |
Jun14 |
140313 |
95.82 |
95.88 |
95.75 |
95.82 |
unch |
62,567 |
78,951 |
+58,961 |
Total Volume and Open Interest |
190,491 |
616,719 |
+43,951 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140313 |
97.03 |
97.07 |
96.86 |
96.96 |
-0.07 |
237,979 |
637,353 |
-28,399 |
Jun14 |
140313 |
97.01 |
97.07 |
96.86 |
96.94 |
-0.07 |
99,116 |
92,499 |
+73,073 |
Total Volume and Open Interest |
337,095 |
729,852 |
+44,674 |
Gold(CMX) |
Apr14 |
140313 |
1367.8 |
1375.7 |
1364.9 |
1372.4 |
+1.9 |
150,515 |
185,446 |
-3,195 |
Jun14 |
140313 |
1367.2 |
1375.7 |
1365.1 |
1372.6 |
+1.9 |
20,866 |
119,358 |
+6,917 |
Aug14 |
140313 |
1366.9 |
1374.9 |
1366.0 |
1372.9 |
+1.9 |
4,457 |
20,294 |
-459 |
Oct14 |
140313 |
1366.8 |
1375.4 |
1366.8 |
1373.3 |
+1.9 |
106 |
7,894 |
+45 |
Dec14 |
140313 |
1367.2 |
1376.6 |
1366.3 |
1373.9 |
+1.9 |
1,387 |
25,157 |
+430 |
Feb15 |
140313 |
1375.5 |
1375.5 |
1374.7 |
1374.7 |
+1.9 |
8 |
3,339 |
+1 |
Apr15 |
140313 |
1375.5 |
1375.5 |
1375.5 |
1375.5 |
+1.9 |
2 |
4,644 |
+0 |
Jun15 |
140313 |
1377.0 |
1377.6 |
1372.5 |
1376.7 |
+1.9 |
381 |
8,169 |
-329 |
Aug15 |
140313 |
1378.0 |
1378.0 |
1378.0 |
1378.0 |
+1.9 |
50 |
4,807 |
+0 |
Oct15 |
140313 |
1379.5 |
1379.5 |
1379.5 |
1379.5 |
+1.9 |
125 |
255 |
+125 |
Dec15 |
140313 |
1382.8 |
1382.8 |
1379.9 |
1381.3 |
+1.9 |
411 |
12,190 |
+143 |
Total Volume and Open Interest |
179,172 |
415,340 |
+2,881 |
Silver(CMX) |
Mar14 |
140313 |
2118.5 |
2118.5 |
2115.0 |
2116.9 |
-15.9 |
76 |
552 |
-27 |
May14 |
140313 |
2133.0 |
2148.0 |
2110.5 |
2119.8 |
-16.0 |
47,302 |
86,853 |
-417 |
Jul14 |
140313 |
2135.5 |
2148.0 |
2117.0 |
2123.2 |
-16.1 |
1,748 |
12,704 |
+5 |
Sep14 |
140313 |
2147.5 |
2147.5 |
2123.5 |
2126.1 |
-16.1 |
673 |
4,563 |
+89 |
Dec14 |
140313 |
2150.0 |
2155.0 |
2121.5 |
2129.8 |
-16.1 |
1,336 |
14,123 |
+274 |
Mar15 |
140313 |
2135.5 |
2135.5 |
2133.1 |
2133.1 |
-16.1 |
25 |
1,579 |
-25 |
May15 |
140313 |
2138.5 |
2138.5 |
2135.4 |
2135.4 |
-16.1 |
1 |
1,003 |
+1 |
Total Volume and Open Interest |
51,575 |
136,625 |
-89 |
Platinum(NYMEX) |
Apr14 |
140313 |
1476.3 |
1484.0 |
1470.0 |
1479.4 |
+3.1 |
14,274 |
51,359 |
+123 |
Jul14 |
140313 |
1478.2 |
1485.0 |
1472.4 |
1481.2 |
+3.3 |
1,766 |
17,521 |
+1,090 |
Oct14 |
140313 |
1478.7 |
1482.3 |
1478.7 |
1482.3 |
+3.1 |
4 |
856 |
+4 |
Jan15 |
140313 |
1484.1 |
1484.1 |
1484.1 |
1484.1 |
+3.1 |
0 |
11 |
+0 |
Total Volume and Open Interest |
16,045 |
69,748 |
+1,218 |
Palladium(NYMEX) |
Mar14 |
140313 |
778.75 |
778.75 |
778.75 |
778.75 |
+1.80 |
1 |
34 |
+0 |
Jun14 |
140313 |
122.79 |
125.14 |
117.19 |
123.59 |
+1.80 |
5,902 |
39,179 |
+269 |
Sep14 |
140313 |
124.69 |
124.69 |
124.69 |
124.69 |
+1.85 |
20 |
2,238 |
+10 |
Total Volume and Open Interest |
5,933 |
41,579 |
+289 |
Copper(CMX) |
Mar14 |
140313 |
304.00 |
304.00 |
297.10 |
299.05 |
-3.55 |
516 |
2,242 |
-138 |
May14 |
140313 |
295.60 |
297.70 |
291.45 |
292.30 |
-3.90 |
82,355 |
103,842 |
+2,667 |
Jul14 |
140313 |
295.30 |
297.10 |
291.05 |
291.80 |
-4.00 |
6,708 |
28,296 |
+1,017 |
Sep14 |
140313 |
295.65 |
297.35 |
291.50 |
292.25 |
-3.90 |
3,167 |
8,613 |
+776 |
Dec14 |
140313 |
295.75 |
296.20 |
292.40 |
292.95 |
-3.85 |
1,495 |
4,985 |
+67 |
Total Volume and Open Interest |
95,378 |
155,791 |
+4,867 |
DJIA Index(CBOT) |
Mar14 |
140313 |
16350 |
16401 |
16100 |
16116 |
-223 |
52 |
13,210 |
-24 |
Jun14 |
140313 |
16335 |
16335 |
16035 |
16047 |
-224 |
5 |
35 |
+1 |
Sep14 |
140313 |
15978 |
16202 |
15978 |
15978 |
-224 |
|
|
|
Dec14 |
140313 |
15899 |
15899 |
15899 |
15899 |
-224 |
|
|
|
Total Volume and Open Interest |
57 |
13,245 |
-23 |
E-mini DJIA Index(CBOT) |
Mar14 |
140313 |
16347 |
16412 |
16084 |
16116 |
-223 |
149,372 |
117,472 |
-5,959 |
Jun14 |
140313 |
16276 |
16342 |
16016 |
16047 |
-224 |
7,147 |
11,179 |
+3,983 |
Sep14 |
140313 |
16250 |
16278 |
15978 |
15978 |
-224 |
12 |
39 |
+7 |
Dec14 |
140313 |
15899 |
15899 |
15899 |
15899 |
-224 |
0 |
6 |
+0 |
Total Volume and Open Interest |
156,531 |
128,696 |
-1,969 |
S & P 500(CME) |
Mar14 |
140313 |
1868.40 |
1874.50 |
1841.80 |
1846.70 |
-21.00 |
14,872 |
208,290 |
-2,631 |
Jun14 |
140313 |
1839.60 |
1867.20 |
1834.70 |
1839.70 |
-21.00 |
8,949 |
15,545 |
+7,726 |
Sep14 |
140313 |
1832.50 |
1858.40 |
1829.40 |
1832.50 |
-20.90 |
3 |
2,049 |
-1 |
Dec14 |
140313 |
1825.20 |
1851.10 |
1822.10 |
1825.20 |
-20.90 |
0 |
100 |
+0 |
Total Volume and Open Interest |
23,824 |
225,984 |
+5,094 |
S & P 500 E-Mini(Globex) |
Mar14 |
140313 |
1868.75 |
1875.00 |
1841.50 |
1846.75 |
-21.00 |
1,609,666 |
3,050,825 |
-29,875 |
Jun14 |
140313 |
1861.50 |
1867.75 |
1834.50 |
1839.75 |
-21.00 |
156,638 |
314,285 |
+86,382 |
Total Volume and Open Interest |
1,767,550 |
3,368,513 |
+57,040 |
NASDAQ 100(CME) |
Mar14 |
140313 |
3707.50 |
3721.80 |
3637.00 |
3651.30 |
-55.50 |
1,149 |
16,565 |
+198 |
Jun14 |
140313 |
3646.80 |
3714.00 |
3632.00 |
3644.50 |
-55.30 |
217 |
1,024 |
+198 |
Sep14 |
140313 |
3637.50 |
3693.00 |
3637.50 |
3637.50 |
-55.50 |
|
|
|
Total Volume and Open Interest |
1,366 |
17,589 |
+396 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140313 |
3708.00 |
3722.30 |
3636.30 |
3651.30 |
-55.50 |
259,716 |
449,459 |
-3,765 |
Jun14 |
140313 |
3701.00 |
3715.50 |
3629.30 |
3644.50 |
-55.30 |
9,532 |
17,954 |
+4,094 |
Total Volume and Open Interest |
269,254 |
467,493 |
+332 |
S & P Midcap 400(CME) |
Mar14 |
140313 |
1377.50 |
1377.50 |
1359.10 |
1359.10 |
-15.10 |
6 |
1,249 |
+0 |
Jun14 |
140313 |
1376.50 |
1377.00 |
1356.10 |
1356.10 |
-15.00 |
|
|
|
Sep14 |
140313 |
1354.10 |
1369.10 |
1354.10 |
1354.10 |
-15.00 |
|
|
|
Total Volume and Open Interest |
6 |
1,249 |
+0 |
Volatility Index(CBOE) |
Mar14 |
140313 |
15.25 |
16.80 |
15.00 |
16.60 |
+1.30 |
64,530 |
107,920 |
-10,984 |
Apr14 |
140313 |
15.90 |
16.85 |
15.80 |
16.60 |
+0.65 |
55,059 |
104,590 |
+7,610 |
May14 |
140313 |
16.57 |
17.25 |
16.45 |
17.05 |
+0.45 |
16,398 |
47,630 |
+967 |
Jun14 |
140313 |
17.13 |
17.65 |
17.00 |
17.50 |
+0.35 |
10,057 |
30,352 |
+41 |
Total Volume and Open Interest |
162,176 |
358,097 |
-1,202 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140313 |
14865 |
14930 |
14365 |
14440 |
-375 |
47,550 |
41,724 |
-13,392 |
Jun14 |
140313 |
14880 |
14925 |
14345 |
14420 |
-395 |
38,231 |
53,308 |
+25,976 |
Total Volume and Open Interest |
85,781 |
95,032 |
+12,584 |
Nikkei 225(SGX) |
Jun14 |
140313 |
14730 |
14865 |
14600 |
14695 |
-35 |
108,323 |
128,609 |
+75,860 |
Sep14 |
140313 |
14655 |
14670 |
14655 |
14670 |
-40 |
0 |
2,206 |
+0 |
Dec14 |
140313 |
14595 |
14595 |
14595 |
14595 |
-40 |
0 |
27,410 |
+0 |
Total Volume and Open Interest |
268,571 |
395,311 |
+50,045 |
CAC 40(EURONEXT) |
Mar14 |
140313 |
4320.0 |
4320.5 |
4215.5 |
4250.5 |
-56.5 |
103,461 |
316,877 |
+4,785 |
Apr14 |
140313 |
4293.5 |
4312.0 |
4210.0 |
4243.0 |
-56.5 |
1,362 |
7,616 |
+3,167 |
May14 |
140313 |
4246.0 |
4246.0 |
4182.0 |
4182.0 |
-56.0 |
2 |
0 |
+0 |
Total Volume and Open Interest |
105,056 |
325,687 |
+7,968 |
Hang Seng Index(HKFE) |
Mar14 |
140313 |
21900 |
22026 |
21714 |
21751 |
-155 |
40,924 |
92,646 |
-1,769 |
Apr14 |
140313 |
21877 |
22008 |
21711 |
21745 |
-157 |
328 |
2,272 |
+108 |
Total Volume and Open Interest |
41,454 |
99,770 |
-1,682 |
DAX(EUREX) |
Mar14 |
140313 |
9220.5 |
9228.5 |
8928.5 |
9022.0 |
-180.0 |
109,517 |
137,069 |
-2,746 |
Jun14 |
140313 |
9238.5 |
9248.5 |
8949.0 |
9043.5 |
-180.5 |
4,188 |
20,163 |
+1,605 |
Sep14 |
140313 |
9241.0 |
9252.5 |
8970.0 |
9051.5 |
-180.0 |
51 |
447 |
+16 |
Total Volume and Open Interest |
113,756 |
157,679 |
-1,125 |
FT-SE 100(EURONEXT) |
Mar14 |
140313 |
6635.50 |
6640.00 |
6505.00 |
6553.50 |
-73.00 |
122,851 |
641,174 |
+3,343 |
Jun14 |
140313 |
6579.00 |
6581.50 |
6452.00 |
6497.50 |
-73.50 |
15,662 |
37,102 |
+18,291 |
Sep14 |
140313 |
6449.00 |
6449.00 |
6449.00 |
6449.00 |
-74.00 |
1 |
339 |
+0 |
Total Volume and Open Interest |
138,514 |
678,720 |
+21,634 |
SPI 200(SFE) |
Mar14 |
140313 |
5369.0 |
5427.0 |
5347.0 |
5413.0 |
+40.0 |
29,567 |
260,931 |
+349 |
Jun14 |
140313 |
5367.0 |
5430.0 |
5356.0 |
5418.0 |
+41.0 |
879 |
5,647 |
+792 |
Sep14 |
140313 |
5374.0 |
5374.0 |
5374.0 |
5374.0 |
+41.0 |
104 |
1,395 |
+2 |
Total Volume and Open Interest |
30,551 |
270,812 |
+1,144 |
FTSE MIB(ISE) |
Mar14 |
140313 |
20895.00 |
20975.00 |
20515.00 |
20606.00 |
-185.00 |
26,038 |
67,626 |
+1,530 |
Jun14 |
140313 |
20595.00 |
20700.00 |
20245.00 |
20321.00 |
-193.00 |
467 |
1,262 |
+137 |
Sep14 |
140313 |
20221.00 |
20221.00 |
20221.00 |
20221.00 |
-208.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
26,505 |
68,908 |
+1,667 |
KOSPI 200(KFE) |
Mar14 |
140313 |
250.80 |
252.70 |
249.70 |
250.75 |
-4.15 |
149,331 |
97,687 |
-10,114 |
Jun14 |
140313 |
251.90 |
253.75 |
251.00 |
252.00 |
-4.85 |
3,852 |
27,979 |
+16,660 |
Sep14 |
140313 |
255.05 |
255.20 |
253.90 |
253.90 |
-4.25 |
7 |
613 |
+48 |
Total Volume and Open Interest |
153,190 |
126,682 |
+6,595 |
GSCI(CME) |
Mar14 |
140313 |
641.60 |
641.85 |
639.80 |
639.80 |
-1.95 |
2,109 |
3,500 |
-2,063 |
Apr14 |
140313 |
640.00 |
641.00 |
639.00 |
639.00 |
-1.70 |
2,079 |
5,586 |
+2,051 |
May14 |
140313 |
637.75 |
639.80 |
637.75 |
637.75 |
-2.00 |
|
|
|
Total Volume and Open Interest |
4,188 |
9,086 |
-12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|