|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 14, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140314 |
1393.50 |
1401.50 |
1379.50 |
1388.50 |
-7.75 |
135,661 |
316,737 |
-7,667 |
Jul14 |
140314 |
1375.00 |
1382.75 |
1363.50 |
1371.75 |
-6.25 |
65,477 |
134,741 |
+3,113 |
Aug14 |
140314 |
1334.50 |
1340.50 |
1326.00 |
1333.25 |
-5.75 |
2,646 |
11,783 |
-191 |
Sep14 |
140314 |
1237.50 |
1238.00 |
1227.50 |
1232.25 |
-5.75 |
1,315 |
7,738 |
+23 |
Nov14 |
140314 |
1179.00 |
1179.75 |
1171.00 |
1174.50 |
-5.25 |
40,586 |
155,158 |
-2,007 |
Jan15 |
140314 |
1181.50 |
1183.50 |
1175.50 |
1178.25 |
-5.25 |
1,370 |
15,617 |
+556 |
Mar15 |
140314 |
1184.00 |
1186.50 |
1178.50 |
1181.50 |
-5.00 |
816 |
6,243 |
+149 |
May15 |
140314 |
1184.25 |
1189.25 |
1182.50 |
1184.25 |
-5.00 |
486 |
3,436 |
+131 |
Jul15 |
140314 |
1189.50 |
1192.00 |
1184.00 |
1187.50 |
-4.50 |
263 |
4,194 |
+87 |
Aug15 |
140314 |
1166.25 |
1174.00 |
1166.25 |
1166.25 |
-7.75 |
5 |
8 |
+0 |
Sep15 |
140314 |
1135.50 |
1139.75 |
1135.50 |
1135.50 |
-4.25 |
2 |
6 |
-1 |
Nov15 |
140314 |
1123.00 |
1128.25 |
1121.00 |
1125.75 |
-2.50 |
204 |
7,588 |
+106 |
Jan16 |
140314 |
1125.00 |
1128.25 |
1125.00 |
1125.00 |
-3.25 |
0 |
25 |
+0 |
Mar16 |
140314 |
1122.50 |
1125.00 |
1122.50 |
1122.50 |
-2.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
249,686 |
664,086 |
-6,007 |
Soybean Meal(CBOT) |
May14 |
140314 |
441.30 |
444.50 |
438.70 |
444.00 |
+2.10 |
53,960 |
159,040 |
-2,813 |
Jul14 |
140314 |
429.10 |
432.50 |
427.30 |
431.40 |
+0.90 |
18,985 |
62,719 |
+726 |
Aug14 |
140314 |
413.30 |
415.90 |
411.50 |
414.80 |
+0.40 |
2,575 |
11,784 |
+148 |
Sep14 |
140314 |
392.50 |
394.00 |
391.20 |
393.00 |
+0.10 |
962 |
6,056 |
-153 |
Oct14 |
140314 |
366.10 |
367.60 |
364.20 |
365.50 |
-1.70 |
894 |
10,159 |
+66 |
Dec14 |
140314 |
362.50 |
364.40 |
360.50 |
362.60 |
-1.00 |
7,951 |
46,185 |
+552 |
Jan15 |
140314 |
362.70 |
363.20 |
360.40 |
362.20 |
-1.00 |
618 |
4,548 |
+59 |
Mar15 |
140314 |
364.50 |
364.50 |
361.30 |
363.50 |
-0.90 |
496 |
5,592 |
+44 |
May15 |
140314 |
363.00 |
365.50 |
362.70 |
364.50 |
-1.00 |
212 |
2,904 |
+16 |
Jul15 |
140314 |
364.00 |
366.80 |
364.00 |
365.80 |
-1.00 |
66 |
1,631 |
+15 |
Total Volume and Open Interest |
87,183 |
312,123 |
-1,720 |
Soybean Oil(CBOT) |
May14 |
140314 |
42.96 |
43.11 |
42.12 |
42.29 |
-0.70 |
57,189 |
150,461 |
+673 |
Jul14 |
140314 |
43.04 |
43.20 |
42.26 |
42.41 |
-0.66 |
19,012 |
68,951 |
-788 |
Aug14 |
140314 |
42.84 |
42.93 |
42.08 |
42.26 |
-0.58 |
2,320 |
8,607 |
+46 |
Sep14 |
140314 |
42.27 |
42.42 |
41.71 |
41.89 |
-0.53 |
1,780 |
8,739 |
-169 |
Oct14 |
140314 |
41.82 |
41.86 |
41.15 |
41.34 |
-0.46 |
1,317 |
9,214 |
-163 |
Dec14 |
140314 |
41.81 |
41.93 |
41.16 |
41.35 |
-0.46 |
8,712 |
44,746 |
+115 |
Jan15 |
140314 |
41.74 |
41.75 |
41.19 |
41.32 |
-0.42 |
778 |
4,397 |
-77 |
Mar15 |
140314 |
41.66 |
41.68 |
41.27 |
41.33 |
-0.33 |
640 |
3,315 |
+55 |
May15 |
140314 |
41.50 |
41.50 |
41.10 |
41.25 |
-0.25 |
217 |
1,615 |
-48 |
Jul15 |
140314 |
41.37 |
41.37 |
41.08 |
41.20 |
-0.17 |
27 |
791 |
-1 |
Total Volume and Open Interest |
92,417 |
302,235 |
-357 |
Canola(WCE) |
Mar14 |
140314 |
450.6 |
450.6 |
450.6 |
450.6 |
+7.3 |
0 |
15 |
+0 |
May14 |
140314 |
455.0 |
463.6 |
453.6 |
461.1 |
+5.0 |
9,704 |
89,607 |
+792 |
Jul14 |
140314 |
464.5 |
472.6 |
462.3 |
470.1 |
+5.1 |
7,338 |
53,639 |
+1,578 |
Nov14 |
140314 |
483.6 |
489.1 |
479.0 |
486.7 |
+4.9 |
4,580 |
71,418 |
+512 |
Jan15 |
140314 |
486.5 |
493.6 |
486.5 |
493.6 |
+4.9 |
328 |
11,480 |
+77 |
Total Volume and Open Interest |
22,108 |
230,956 |
+2,972 |
Corn(CBOT) |
May14 |
140314 |
484.00 |
489.00 |
478.50 |
486.00 |
+1.00 |
131,585 |
574,557 |
+3,155 |
Jul14 |
140314 |
487.75 |
492.75 |
483.00 |
490.50 |
+1.50 |
62,674 |
242,918 |
-5,034 |
Sep14 |
140314 |
485.00 |
490.00 |
481.25 |
488.50 |
+2.50 |
20,582 |
106,217 |
+4,982 |
Dec14 |
140314 |
483.50 |
488.25 |
480.50 |
487.25 |
+3.25 |
36,421 |
308,965 |
+3,140 |
Mar15 |
140314 |
491.00 |
495.75 |
488.25 |
495.25 |
+4.00 |
3,296 |
39,238 |
+295 |
May15 |
140314 |
495.00 |
501.25 |
495.00 |
501.25 |
+4.25 |
1,492 |
6,373 |
+165 |
Jul15 |
140314 |
501.25 |
503.50 |
498.25 |
503.50 |
+3.75 |
978 |
6,947 |
+284 |
Sep15 |
140314 |
490.00 |
490.25 |
486.00 |
490.25 |
+2.25 |
227 |
1,160 |
+39 |
Dec15 |
140314 |
483.00 |
488.00 |
480.75 |
487.50 |
+4.00 |
3,861 |
32,505 |
+1,663 |
Mar16 |
140314 |
491.00 |
493.25 |
490.00 |
493.25 |
+3.25 |
151 |
340 |
+3 |
Total Volume and Open Interest |
262,332 |
1,322,689 |
+7,915 |
Wheat(CBOT) |
May14 |
140314 |
672.25 |
691.00 |
669.75 |
687.25 |
+13.50 |
80,625 |
173,203 |
-3,155 |
Jul14 |
140314 |
676.50 |
694.75 |
674.00 |
690.25 |
+12.25 |
36,958 |
93,970 |
-1,087 |
Sep14 |
140314 |
685.25 |
702.50 |
683.75 |
698.25 |
+11.75 |
11,097 |
22,685 |
+1,839 |
Dec14 |
140314 |
695.25 |
712.25 |
691.75 |
707.75 |
+11.50 |
12,142 |
36,896 |
-42 |
Mar15 |
140314 |
700.50 |
716.50 |
700.50 |
712.75 |
+10.75 |
757 |
8,713 |
+321 |
May15 |
140314 |
706.75 |
715.00 |
703.50 |
713.25 |
+9.75 |
158 |
374 |
+11 |
Total Volume and Open Interest |
142,239 |
338,908 |
-1,831 |
Wheat(KCBT) |
May14 |
140314 |
734.75 |
754.50 |
732.00 |
751.50 |
+14.75 |
13,352 |
69,001 |
-310 |
Jul14 |
140314 |
730.25 |
748.25 |
728.00 |
745.75 |
+14.25 |
9,758 |
38,934 |
+1,170 |
Sep14 |
140314 |
736.75 |
753.50 |
735.00 |
750.50 |
+12.75 |
2,182 |
8,790 |
+687 |
Dec14 |
140314 |
743.00 |
762.25 |
743.00 |
760.00 |
+13.00 |
2,470 |
12,559 |
+884 |
Mar15 |
140314 |
747.50 |
763.75 |
747.50 |
762.25 |
+12.00 |
83 |
1,294 |
+20 |
May15 |
140314 |
751.75 |
751.75 |
741.75 |
751.50 |
+9.75 |
16 |
107 |
+0 |
Total Volume and Open Interest |
27,970 |
131,382 |
+2,509 |
Wheat(MGE) |
May14 |
140314 |
719.25 |
736.00 |
717.25 |
734.00 |
+13.50 |
4,326 |
27,859 |
+289 |
Jul14 |
140314 |
716.00 |
731.50 |
714.00 |
727.00 |
+11.00 |
3,694 |
15,994 |
+796 |
Sep14 |
140314 |
715.25 |
730.00 |
715.00 |
725.00 |
+10.25 |
1,704 |
9,441 |
+372 |
Dec14 |
140314 |
720.00 |
737.25 |
720.00 |
733.25 |
+10.25 |
1,069 |
8,715 |
+140 |
Mar15 |
140314 |
729.75 |
741.25 |
729.75 |
738.50 |
+10.00 |
193 |
2,786 |
+136 |
Total Volume and Open Interest |
11,100 |
65,135 |
+1,829 |
Oats(CBOT) |
May14 |
140314 |
440.25 |
446.00 |
430.25 |
443.75 |
+3.75 |
457 |
6,882 |
+184 |
Jul14 |
140314 |
385.25 |
385.75 |
378.00 |
384.25 |
-1.50 |
174 |
1,285 |
+28 |
Sep14 |
140314 |
343.25 |
343.25 |
338.50 |
338.50 |
-0.25 |
0 |
136 |
+0 |
Dec14 |
140314 |
324.00 |
328.50 |
323.25 |
328.50 |
+5.25 |
111 |
1,458 |
+1 |
Total Volume and Open Interest |
783 |
9,852 |
+215 |
Rough Rice(CBOT) |
Mar14 |
140314 |
15.05 |
15.16 |
15.02 |
15.12 |
-0.03 |
8 |
95 |
-2 |
May14 |
140314 |
15.21 |
15.38 |
15.21 |
15.35 |
+0.13 |
457 |
5,934 |
-22 |
Jul14 |
140314 |
15.37 |
15.49 |
15.35 |
15.47 |
+0.12 |
274 |
714 |
+122 |
Sep14 |
140314 |
14.23 |
14.26 |
14.19 |
14.26 |
+0.05 |
94 |
879 |
+20 |
Total Volume and Open Interest |
844 |
7,888 |
+121 |
Live Cattle(CME) |
Apr14 |
140314 |
144.200 |
145.500 |
143.850 |
145.250 |
+1.620 |
29,731 |
98,856 |
-8,836 |
Jun14 |
140314 |
137.000 |
138.050 |
136.825 |
137.850 |
+0.970 |
29,169 |
147,656 |
+9,069 |
Aug14 |
140314 |
134.850 |
135.500 |
134.535 |
135.485 |
+0.700 |
6,626 |
61,050 |
+1,263 |
Oct14 |
140314 |
138.000 |
138.900 |
137.800 |
138.880 |
+0.780 |
4,129 |
31,418 |
+549 |
Dec14 |
140314 |
139.000 |
139.900 |
138.880 |
139.650 |
+0.615 |
1,226 |
18,178 |
+92 |
Feb15 |
140314 |
139.700 |
140.380 |
139.700 |
139.950 |
+0.250 |
269 |
4,524 |
-10 |
Total Volume and Open Interest |
71,236 |
364,290 |
+2,159 |
Feeder Cattle(CME) |
Mar14 |
140314 |
174.000 |
174.830 |
173.785 |
174.600 |
+0.615 |
869 |
4,239 |
-209 |
Apr14 |
140314 |
176.200 |
177.580 |
175.880 |
177.235 |
+1.300 |
3,016 |
9,467 |
-856 |
May14 |
140314 |
177.235 |
178.950 |
177.035 |
178.300 |
+1.300 |
2,871 |
17,502 |
+972 |
Aug14 |
140314 |
178.750 |
179.600 |
178.050 |
179.400 |
+1.050 |
890 |
13,402 |
+198 |
Sep14 |
140314 |
177.785 |
178.800 |
177.700 |
178.800 |
+1.150 |
111 |
2,037 |
+16 |
Oct14 |
140314 |
176.985 |
178.200 |
176.800 |
178.185 |
+1.385 |
189 |
1,773 |
+46 |
Nov14 |
140314 |
176.400 |
177.250 |
176.400 |
177.000 |
+0.950 |
62 |
786 |
+9 |
Total Volume and Open Interest |
8,022 |
49,426 |
+180 |
Lean Hogs(CME) |
Apr14 |
140314 |
119.450 |
119.900 |
117.850 |
119.300 |
+0.370 |
36,648 |
61,313 |
-4,823 |
May14 |
140314 |
122.800 |
124.000 |
121.700 |
123.800 |
+0.600 |
340 |
4,120 |
-5 |
Jun14 |
140314 |
127.900 |
128.380 |
126.300 |
127.850 |
+0.250 |
29,237 |
82,586 |
+5,311 |
Jul14 |
140314 |
124.600 |
125.230 |
123.680 |
124.500 |
-0.350 |
3,893 |
22,949 |
+302 |
Aug14 |
140314 |
122.830 |
123.480 |
121.830 |
122.550 |
-0.550 |
11,660 |
42,211 |
+2,157 |
Oct14 |
140314 |
99.500 |
100.035 |
98.750 |
99.150 |
-0.800 |
5,607 |
35,072 |
+734 |
Dec14 |
140314 |
89.000 |
89.300 |
88.250 |
88.800 |
-0.235 |
2,738 |
26,069 |
+166 |
Feb15 |
140314 |
85.800 |
85.850 |
84.730 |
85.250 |
-1.000 |
742 |
8,939 |
+58 |
Total Volume and Open Interest |
91,218 |
290,332 |
+3,924 |
Class III Milk(CME) |
Mar14 |
140314 |
23.19 |
23.30 |
23.16 |
23.29 |
+0.12 |
252 |
4,877 |
+31 |
Apr14 |
140314 |
21.85 |
22.43 |
21.84 |
22.37 |
+0.56 |
357 |
4,561 |
-2 |
May14 |
140314 |
20.20 |
20.85 |
20.19 |
20.76 |
+0.57 |
238 |
3,882 |
+84 |
Jun14 |
140314 |
19.90 |
20.31 |
19.90 |
20.26 |
+0.33 |
173 |
3,348 |
+39 |
Jul14 |
140314 |
19.84 |
20.08 |
19.78 |
20.05 |
+0.31 |
88 |
2,207 |
+17 |
Total Volume and Open Interest |
1,426 |
28,252 |
+294 |
Cocoa(ICE) |
Mar14 |
140314 |
2997 |
2997 |
2997 |
2997 |
-14 |
48 |
8 |
-48 |
May14 |
140314 |
3002 |
3020 |
2980 |
2992 |
-14 |
21,068 |
108,433 |
-5,204 |
Jul14 |
140314 |
3009 |
3029 |
2990 |
3000 |
-13 |
5,755 |
40,677 |
-31 |
Sep14 |
140314 |
3006 |
3034 |
2996 |
3007 |
-13 |
2,879 |
20,815 |
-514 |
Dec14 |
140314 |
3024 |
3029 |
2996 |
3005 |
-13 |
1,479 |
23,950 |
+42 |
Mar15 |
140314 |
3012 |
3020 |
2994 |
2997 |
-13 |
418 |
14,647 |
-26 |
May15 |
140314 |
2990 |
2990 |
2990 |
2990 |
-14 |
10 |
3,259 |
-2 |
Total Volume and Open Interest |
31,657 |
212,169 |
-5,783 |
Coffee "C"(ICE) |
Mar14 |
140314 |
200.50 |
201.35 |
197.85 |
197.85 |
-7.20 |
13 |
32 |
-11 |
May14 |
140314 |
204.15 |
205.05 |
197.20 |
198.40 |
-7.55 |
16,533 |
84,929 |
-181 |
Jul14 |
140314 |
206.60 |
206.70 |
199.05 |
200.20 |
-7.60 |
5,735 |
35,458 |
+528 |
Sep14 |
140314 |
209.00 |
209.00 |
200.85 |
201.95 |
-7.60 |
3,134 |
17,999 |
+175 |
Dec14 |
140314 |
210.00 |
210.35 |
202.75 |
204.05 |
-7.55 |
1,785 |
14,656 |
+210 |
Mar15 |
140314 |
211.10 |
212.05 |
204.95 |
205.85 |
-7.50 |
962 |
6,844 |
+289 |
Total Volume and Open Interest |
28,968 |
168,671 |
+1,287 |
Orange Juice(ICE) |
May14 |
140314 |
150.85 |
151.15 |
149.15 |
149.50 |
-1.35 |
722 |
14,594 |
-107 |
Jul14 |
140314 |
150.00 |
150.30 |
149.45 |
149.60 |
-1.30 |
103 |
1,081 |
-13 |
Sep14 |
140314 |
150.65 |
150.65 |
149.50 |
149.85 |
-1.25 |
100 |
714 |
+15 |
Nov14 |
140314 |
150.00 |
150.00 |
150.00 |
150.00 |
-1.10 |
5 |
135 |
+0 |
Jan15 |
140314 |
151.00 |
151.00 |
151.00 |
151.00 |
-1.45 |
0 |
5 |
+0 |
Mar15 |
140314 |
151.00 |
151.00 |
151.00 |
151.00 |
-1.45 |
|
|
|
Total Volume and Open Interest |
930 |
16,529 |
-105 |
Sugar #11(ICE) |
May14 |
140314 |
17.67 |
17.71 |
17.07 |
17.25 |
-0.57 |
81,915 |
358,650 |
-7,259 |
Jul14 |
140314 |
18.00 |
18.00 |
17.45 |
17.61 |
-0.48 |
44,344 |
182,492 |
+2,268 |
Oct14 |
140314 |
18.41 |
18.41 |
17.88 |
18.01 |
-0.45 |
22,226 |
113,175 |
+413 |
Mar15 |
140314 |
18.98 |
18.98 |
18.48 |
18.61 |
-0.38 |
10,103 |
77,077 |
-253 |
May15 |
140314 |
18.50 |
18.56 |
18.35 |
18.44 |
-0.36 |
1,953 |
16,396 |
+204 |
Jul15 |
140314 |
18.27 |
18.34 |
18.11 |
18.18 |
-0.35 |
1,313 |
13,483 |
+458 |
Oct15 |
140314 |
18.32 |
18.32 |
18.19 |
18.25 |
-0.32 |
358 |
13,661 |
+22 |
Mar16 |
140314 |
18.60 |
18.60 |
18.53 |
18.60 |
-0.25 |
918 |
8,579 |
+187 |
Total Volume and Open Interest |
163,684 |
788,813 |
-3,808 |
London Cocoa(LCE) |
Mar14 |
140314 |
1867 |
1896 |
1867 |
1888 |
+17 |
8,510 |
13,465 |
-966 |
May14 |
140314 |
1871 |
1893 |
1869 |
1878 |
+3 |
11,111 |
87,358 |
+1,218 |
Jul14 |
140314 |
1870 |
1892 |
1868 |
1874 |
unch |
12,335 |
53,125 |
+288 |
Sep14 |
140314 |
1870 |
1890 |
1867 |
1873 |
unch |
4,283 |
35,602 |
+131 |
Dec14 |
140314 |
1854 |
1870 |
1849 |
1855 |
-1 |
2,778 |
40,183 |
+1,553 |
Mar15 |
140314 |
1857 |
1860 |
1839 |
1845 |
-1 |
1,151 |
41,895 |
+1,038 |
May15 |
140314 |
1849 |
1853 |
1835 |
1838 |
-1 |
110 |
2,411 |
+0 |
Total Volume and Open Interest |
40,284 |
274,200 |
+3,262 |
London Sugar(LCE) |
May14 |
140314 |
460.00 |
461.90 |
450.90 |
457.10 |
-6.60 |
4,299 |
31,062 |
-454 |
Aug14 |
140314 |
473.80 |
474.40 |
464.40 |
467.50 |
-9.70 |
2,978 |
19,538 |
-21 |
Oct14 |
140314 |
482.30 |
482.80 |
473.30 |
476.00 |
-9.90 |
1,126 |
10,297 |
+380 |
Dec14 |
140314 |
490.60 |
491.40 |
483.00 |
485.00 |
-9.10 |
467 |
4,884 |
+174 |
Mar15 |
140314 |
495.00 |
495.50 |
491.00 |
493.30 |
-8.60 |
350 |
4,641 |
+24 |
Total Volume and Open Interest |
9,296 |
73,371 |
+168 |
Cotton(ICE) |
May14 |
140314 |
91.68 |
92.60 |
90.56 |
92.19 |
+0.51 |
14,066 |
107,524 |
+1,174 |
Jul14 |
140314 |
89.86 |
91.00 |
89.37 |
90.84 |
+0.98 |
5,356 |
35,087 |
-273 |
Oct14 |
140314 |
81.43 |
82.04 |
81.43 |
82.04 |
+0.10 |
8 |
28 |
-5 |
Dec14 |
140314 |
79.83 |
80.00 |
79.35 |
79.84 |
-0.10 |
2,612 |
32,396 |
+1,061 |
Mar15 |
140314 |
79.65 |
79.85 |
79.35 |
79.74 |
-0.05 |
200 |
1,966 |
+175 |
May15 |
140314 |
79.40 |
79.58 |
79.40 |
79.50 |
-0.05 |
16 |
144 |
+7 |
Total Volume and Open Interest |
22,272 |
177,528 |
+2,153 |
Lumber(CME) |
Mar14 |
140314 |
353.9 |
357.0 |
346.1 |
356.0 |
-4.3 |
147 |
133 |
-125 |
May14 |
140314 |
345.9 |
345.9 |
340.5 |
340.5 |
-10.0 |
460 |
3,551 |
-52 |
Jul14 |
140314 |
344.6 |
346.0 |
343.9 |
343.9 |
-10.0 |
72 |
429 |
+39 |
Sep14 |
140314 |
347.1 |
347.8 |
346.7 |
346.7 |
-10.0 |
11 |
109 |
+8 |
Total Volume and Open Interest |
690 |
4,289 |
-130 |
Crude Oil(NYM) |
Apr14 |
140314 |
98.25 |
99.28 |
98.06 |
98.89 |
+0.69 |
416,927 |
180,943 |
-30,575 |
May14 |
140314 |
97.92 |
98.95 |
97.75 |
98.56 |
+0.62 |
243,326 |
262,734 |
+21,572 |
Jun14 |
140314 |
97.37 |
98.31 |
97.15 |
97.99 |
+0.63 |
153,318 |
205,624 |
-3,974 |
Jul14 |
140314 |
96.58 |
97.55 |
96.48 |
97.31 |
+0.62 |
62,870 |
86,342 |
-610 |
Aug14 |
140314 |
95.85 |
96.81 |
95.78 |
96.60 |
+0.57 |
40,772 |
55,062 |
-2,138 |
Sep14 |
140314 |
95.18 |
96.03 |
95.06 |
95.86 |
+0.52 |
34,204 |
83,205 |
-2,917 |
Oct14 |
140314 |
94.45 |
95.12 |
94.45 |
95.10 |
+0.48 |
10,415 |
52,195 |
+915 |
Nov14 |
140314 |
94.20 |
94.48 |
94.11 |
94.40 |
+0.48 |
6,619 |
40,283 |
+164 |
Dec14 |
140314 |
93.10 |
93.86 |
92.94 |
93.72 |
+0.48 |
63,363 |
208,993 |
-2,468 |
Jan15 |
140314 |
92.57 |
92.95 |
92.57 |
92.95 |
+0.49 |
3,303 |
44,385 |
+909 |
Feb15 |
140314 |
91.91 |
92.19 |
91.91 |
92.19 |
+0.49 |
1,595 |
24,269 |
-40 |
Mar15 |
140314 |
90.93 |
91.48 |
90.93 |
91.48 |
+0.48 |
3,536 |
30,769 |
-384 |
Apr15 |
140314 |
90.11 |
90.83 |
90.11 |
90.83 |
+0.46 |
802 |
14,870 |
+66 |
May15 |
140314 |
90.25 |
90.25 |
90.25 |
90.25 |
+0.44 |
816 |
16,655 |
+237 |
Jun15 |
140314 |
89.06 |
89.80 |
89.06 |
89.74 |
+0.42 |
10,711 |
47,033 |
+586 |
Jul15 |
140314 |
89.12 |
89.12 |
89.12 |
89.12 |
+0.40 |
466 |
17,431 |
+256 |
Total Volume and Open Interest |
1,082,134 |
1,680,177 |
-17,063 |
e-miNY Crude Oil(NYM) |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
Apr14 |
140314 |
98.200 |
99.275 |
98.050 |
98.900 |
+0.700 |
9,437 |
2,395 |
-67 |
May14 |
140314 |
97.875 |
98.900 |
97.800 |
98.550 |
+0.600 |
1,163 |
852 |
+215 |
Jun14 |
140314 |
97.300 |
98.275 |
97.300 |
98.000 |
+0.650 |
248 |
750 |
+51 |
Jul14 |
140314 |
97.300 |
97.300 |
97.300 |
97.300 |
+0.600 |
62 |
460 |
+9 |
Aug14 |
140314 |
96.600 |
96.600 |
96.600 |
96.600 |
+0.575 |
42 |
308 |
+6 |
Sep14 |
140314 |
95.550 |
95.850 |
95.550 |
95.850 |
+0.500 |
20 |
96 |
-16 |
Oct14 |
140314 |
95.100 |
95.100 |
94.800 |
95.100 |
+0.475 |
12 |
246 |
-12 |
Nov14 |
140314 |
94.400 |
94.400 |
94.400 |
94.400 |
+0.475 |
12 |
46 |
+12 |
Dec14 |
140314 |
93.750 |
93.825 |
93.500 |
93.725 |
+0.475 |
4 |
133 |
+1 |
Total Volume and Open Interest |
11,000 |
5,366 |
+199 |
Heating Oil(NYM) |
Apr14 |
140314 |
292.38 |
295.69 |
292.28 |
294.31 |
+2.35 |
59,966 |
64,729 |
-5,842 |
May14 |
140314 |
290.80 |
293.90 |
290.41 |
292.82 |
+2.41 |
48,821 |
67,410 |
+902 |
Jun14 |
140314 |
290.00 |
293.10 |
289.74 |
292.10 |
+2.36 |
31,573 |
40,991 |
+29 |
Jul14 |
140314 |
290.25 |
292.74 |
289.24 |
291.79 |
+2.22 |
11,381 |
17,461 |
-670 |
Aug14 |
140314 |
290.50 |
292.50 |
289.67 |
291.71 |
+2.14 |
5,037 |
11,947 |
+1,268 |
Sep14 |
140314 |
289.84 |
292.29 |
289.59 |
291.66 |
+2.12 |
2,398 |
11,511 |
+205 |
Oct14 |
140314 |
290.25 |
291.75 |
289.84 |
291.52 |
+2.10 |
1,281 |
5,350 |
+73 |
Nov14 |
140314 |
290.25 |
291.59 |
289.46 |
291.28 |
+2.05 |
1,048 |
5,457 |
-116 |
Dec14 |
140314 |
289.57 |
291.77 |
288.97 |
290.98 |
+2.00 |
5,371 |
29,198 |
-485 |
Jan15 |
140314 |
288.91 |
291.02 |
288.91 |
290.55 |
+1.92 |
578 |
6,147 |
+128 |
Feb15 |
140314 |
288.38 |
290.05 |
288.38 |
289.50 |
+1.82 |
712 |
2,333 |
+225 |
Mar15 |
140314 |
288.34 |
288.40 |
287.90 |
287.90 |
+1.72 |
509 |
3,137 |
-102 |
Apr15 |
140314 |
286.00 |
286.17 |
286.00 |
286.17 |
+1.64 |
291 |
1,712 |
+197 |
May15 |
140314 |
283.60 |
285.35 |
283.60 |
284.64 |
+1.56 |
181 |
1,587 |
+114 |
Total Volume and Open Interest |
170,550 |
282,019 |
-3,787 |
Gasoline(NYMEX) |
Apr14 |
140314 |
293.01 |
296.88 |
292.65 |
295.97 |
+2.68 |
58,579 |
79,940 |
-3,399 |
May14 |
140314 |
291.81 |
295.79 |
291.79 |
295.02 |
+2.61 |
42,876 |
78,715 |
+5,753 |
Jun14 |
140314 |
289.34 |
292.65 |
288.84 |
291.97 |
+2.62 |
25,236 |
39,910 |
+1,568 |
Jul14 |
140314 |
285.75 |
289.00 |
285.24 |
288.39 |
+2.59 |
13,710 |
27,152 |
-1,849 |
Aug14 |
140314 |
282.31 |
285.11 |
282.00 |
284.66 |
+2.58 |
8,890 |
15,910 |
+23 |
Sep14 |
140314 |
278.08 |
280.93 |
277.82 |
280.46 |
+2.59 |
6,070 |
14,875 |
+59 |
Oct14 |
140314 |
262.74 |
265.39 |
262.72 |
264.99 |
+2.46 |
2,332 |
6,295 |
+262 |
Nov14 |
140314 |
258.09 |
261.26 |
257.95 |
260.71 |
+2.30 |
1,388 |
4,232 |
+195 |
Dec14 |
140314 |
255.57 |
258.55 |
255.57 |
258.01 |
+2.29 |
2,298 |
13,642 |
-325 |
Jan15 |
140314 |
254.80 |
257.10 |
254.80 |
256.67 |
+2.23 |
73 |
2,622 |
+58 |
Total Volume and Open Interest |
161,504 |
284,812 |
+2,355 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140314 |
296.00 |
296.00 |
295.97 |
296.00 |
+2.70 |
0 |
1 |
+0 |
May14 |
140314 |
295.00 |
295.02 |
295.00 |
295.00 |
+2.60 |
|
|
|
Jun14 |
140314 |
292.00 |
292.00 |
291.97 |
292.00 |
+2.60 |
|
|
|
Jul14 |
140314 |
288.40 |
288.40 |
288.39 |
288.40 |
+2.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr14 |
140314 |
4.375 |
4.439 |
4.341 |
4.425 |
+0.042 |
117,744 |
131,687 |
-15,459 |
May14 |
140314 |
4.349 |
4.413 |
4.314 |
4.403 |
+0.048 |
72,810 |
252,319 |
+14,827 |
Jun14 |
140314 |
4.367 |
4.441 |
4.346 |
4.433 |
+0.049 |
14,880 |
64,456 |
-422 |
Jul14 |
140314 |
4.420 |
4.480 |
4.384 |
4.473 |
+0.049 |
15,460 |
71,649 |
-994 |
Aug14 |
140314 |
4.393 |
4.472 |
4.390 |
4.469 |
+0.045 |
8,274 |
51,296 |
-92 |
Sep14 |
140314 |
4.381 |
4.443 |
4.357 |
4.439 |
+0.044 |
8,249 |
41,144 |
-155 |
Oct14 |
140314 |
4.370 |
4.451 |
4.370 |
4.447 |
+0.043 |
19,337 |
126,896 |
-504 |
Nov14 |
140314 |
4.452 |
4.491 |
4.442 |
4.487 |
+0.040 |
3,000 |
47,911 |
+102 |
Dec14 |
140314 |
4.545 |
4.596 |
4.541 |
4.593 |
+0.035 |
2,079 |
63,363 |
+86 |
Jan15 |
140314 |
4.600 |
4.682 |
4.600 |
4.676 |
+0.034 |
7,217 |
56,497 |
+972 |
Feb15 |
140314 |
4.575 |
4.646 |
4.575 |
4.638 |
+0.031 |
1,165 |
26,288 |
+92 |
Mar15 |
140314 |
4.478 |
4.542 |
4.468 |
4.535 |
+0.029 |
4,603 |
48,726 |
+211 |
Apr15 |
140314 |
4.060 |
4.106 |
4.060 |
4.097 |
+0.029 |
4,553 |
52,463 |
+559 |
May15 |
140314 |
4.040 |
4.070 |
4.040 |
4.067 |
+0.030 |
888 |
16,520 |
-108 |
Jun15 |
140314 |
4.085 |
4.086 |
4.075 |
4.085 |
+0.031 |
184 |
14,120 |
+7 |
Jul15 |
140314 |
4.111 |
4.111 |
4.096 |
4.109 |
+0.031 |
120 |
8,450 |
-23 |
Total Volume and Open Interest |
283,793 |
1,169,754 |
-2,253 |
Brent Crude Oil(ICE) |
Apr14 |
140314 |
107.25 |
108.69 |
107.24 |
108.57 |
+1.18 |
159,230 |
62,786 |
-36,074 |
May14 |
140314 |
106.85 |
108.50 |
106.75 |
108.21 |
+1.29 |
245,647 |
302,096 |
+2,455 |
Jun14 |
140314 |
106.60 |
108.18 |
106.51 |
107.93 |
+1.25 |
172,471 |
253,116 |
+8,011 |
Jul14 |
140314 |
106.30 |
107.81 |
106.21 |
107.56 |
+1.19 |
42,264 |
85,750 |
+1,997 |
Aug14 |
140314 |
105.84 |
107.31 |
105.78 |
107.09 |
+1.14 |
21,776 |
69,280 |
+2,049 |
Sep14 |
140314 |
105.34 |
106.77 |
105.26 |
106.53 |
+1.07 |
25,410 |
87,749 |
+3,396 |
Oct14 |
140314 |
104.77 |
106.25 |
104.77 |
106.02 |
+1.03 |
9,961 |
45,763 |
-140 |
Nov14 |
140314 |
104.64 |
105.77 |
104.52 |
105.54 |
+0.99 |
7,755 |
33,327 |
+567 |
Dec14 |
140314 |
103.97 |
105.31 |
103.97 |
105.08 |
+0.95 |
74,392 |
172,223 |
-1,420 |
Jan15 |
140314 |
104.52 |
104.68 |
104.30 |
104.68 |
+0.90 |
5,434 |
35,425 |
+798 |
Feb15 |
140314 |
104.31 |
104.31 |
104.31 |
104.31 |
+0.86 |
2,641 |
22,600 |
-119 |
Mar15 |
140314 |
103.95 |
103.95 |
103.95 |
103.95 |
+0.83 |
4,810 |
27,711 |
-254 |
Apr15 |
140314 |
103.60 |
103.60 |
103.60 |
103.60 |
+0.80 |
2,250 |
13,460 |
+349 |
May15 |
140314 |
103.21 |
103.21 |
103.21 |
103.21 |
+0.77 |
1,114 |
12,427 |
-156 |
Total Volume and Open Interest |
824,264 |
1,530,502 |
-21,170 |
Gas Oil(ICE) |
Apr14 |
140314 |
891.50 |
903.75 |
891.50 |
901.75 |
+11.00 |
126,819 |
107,282 |
-13,503 |
May14 |
140314 |
893.50 |
904.00 |
892.50 |
902.00 |
+10.50 |
97,783 |
76,781 |
+4,678 |
Jun14 |
140314 |
892.75 |
903.25 |
892.25 |
901.50 |
+10.00 |
74,317 |
79,126 |
-1,317 |
Jul14 |
140314 |
892.50 |
902.75 |
892.25 |
901.00 |
+9.50 |
21,312 |
27,567 |
-2,036 |
Aug14 |
140314 |
893.75 |
902.00 |
892.50 |
900.75 |
+9.25 |
8,701 |
28,462 |
+1,313 |
Sep14 |
140314 |
893.50 |
901.00 |
892.00 |
900.00 |
+9.25 |
10,178 |
29,099 |
+264 |
Oct14 |
140314 |
891.25 |
898.50 |
890.50 |
898.50 |
+9.00 |
4,039 |
18,157 |
+1,229 |
Nov14 |
140314 |
890.50 |
896.75 |
889.75 |
896.75 |
+8.75 |
1,341 |
18,392 |
+224 |
Dec14 |
140314 |
887.25 |
896.25 |
887.25 |
894.75 |
+8.50 |
22,616 |
62,172 |
+2,161 |
Jan15 |
140314 |
890.50 |
892.25 |
889.25 |
892.25 |
+8.50 |
1,041 |
10,224 |
+5 |
Total Volume and Open Interest |
368,147 |
457,262 |
-12,871 |
Ethanol(CBOT) |
Mar14 |
140305 |
2.282 |
2.282 |
2.282 |
2.282 |
+0.003 |
69 |
115 |
-14 |
Apr14 |
140314 |
2.456 |
2.480 |
2.422 |
2.467 |
+0.012 |
423 |
1,229 |
-39 |
May14 |
140314 |
2.335 |
2.345 |
2.300 |
2.332 |
+0.003 |
284 |
1,251 |
-11 |
Jun14 |
140314 |
2.195 |
2.218 |
2.195 |
2.218 |
+0.003 |
242 |
898 |
+18 |
Jul14 |
140314 |
2.145 |
2.145 |
2.145 |
2.145 |
+0.002 |
205 |
555 |
-27 |
Aug14 |
140314 |
2.050 |
2.079 |
2.050 |
2.079 |
+0.004 |
221 |
361 |
+31 |
Sep14 |
140314 |
2.017 |
2.017 |
2.017 |
2.017 |
+0.004 |
132 |
405 |
+43 |
Oct14 |
140314 |
1.940 |
1.950 |
1.940 |
1.940 |
+0.007 |
46 |
406 |
+24 |
Total Volume and Open Interest |
1,568 |
5,700 |
+45 |
WTI Crude Oil(ICE) |
Apr14 |
140314 |
98.14 |
99.27 |
98.07 |
98.89 |
+0.69 |
72,676 |
52,176 |
-4,713 |
May14 |
140314 |
97.83 |
98.95 |
97.74 |
98.56 |
+0.62 |
66,472 |
49,894 |
+2,265 |
Jun14 |
140314 |
97.24 |
98.29 |
97.18 |
97.99 |
+0.63 |
71,263 |
97,718 |
+2,074 |
Jul14 |
140314 |
96.53 |
97.35 |
96.53 |
97.31 |
+0.62 |
18,070 |
18,499 |
+752 |
Aug14 |
140314 |
96.03 |
96.61 |
95.99 |
96.60 |
+0.57 |
9,719 |
14,898 |
-1,013 |
Sep14 |
140314 |
95.45 |
95.94 |
95.43 |
95.86 |
+0.52 |
10,177 |
35,750 |
-2,506 |
Oct14 |
140314 |
94.89 |
95.10 |
94.83 |
95.10 |
+0.48 |
2,609 |
8,698 |
+282 |
Nov14 |
140314 |
94.16 |
94.40 |
94.03 |
94.40 |
+0.48 |
1,412 |
11,731 |
+64 |
Dec14 |
140314 |
93.17 |
93.84 |
93.17 |
93.72 |
+0.48 |
16,935 |
99,717 |
+99 |
Jan15 |
140314 |
92.95 |
92.95 |
92.95 |
92.95 |
+0.49 |
1,470 |
6,871 |
+94 |
Feb15 |
140314 |
92.19 |
92.19 |
92.19 |
92.19 |
+0.49 |
397 |
2,411 |
-72 |
Mar15 |
140314 |
91.48 |
91.48 |
91.48 |
91.48 |
+0.48 |
210 |
11,662 |
+22 |
Apr15 |
140314 |
90.83 |
90.83 |
90.83 |
90.83 |
+0.46 |
108 |
610 |
-70 |
May15 |
140314 |
90.25 |
90.25 |
90.25 |
90.25 |
+0.44 |
147 |
1,008 |
+19 |
Jun15 |
140314 |
89.74 |
89.74 |
89.74 |
89.74 |
+0.42 |
395 |
25,540 |
+85 |
Jul15 |
140314 |
89.12 |
89.12 |
89.12 |
89.12 |
+0.40 |
24 |
922 |
+0 |
Total Volume and Open Interest |
283,541 |
568,453 |
-744 |
US Dollar Index(ICE) |
Mar14 |
140314 |
79.605 |
79.695 |
79.325 |
79.438 |
-0.188 |
33,357 |
28,683 |
-8,754 |
Jun14 |
140314 |
79.730 |
79.830 |
79.440 |
79.567 |
-0.188 |
25,643 |
37,058 |
+17,166 |
Sep14 |
140314 |
79.880 |
79.880 |
79.700 |
79.700 |
-0.188 |
12 |
595 |
+12 |
Total Volume and Open Interest |
59,025 |
66,441 |
+8,437 |
Australian Dollar(CME) |
Mar14 |
140314 |
90.38 |
90.49 |
89.97 |
90.22 |
+0.03 |
110,001 |
71,172 |
-15,951 |
Jun14 |
140314 |
89.81 |
89.93 |
89.41 |
89.67 |
+0.03 |
44,720 |
56,009 |
+20,912 |
Sep14 |
140314 |
89.03 |
89.26 |
89.03 |
89.13 |
+0.03 |
3 |
14 |
+2 |
Total Volume and Open Interest |
154,724 |
127,204 |
+4,963 |
British Pound(CME) |
Mar14 |
140314 |
166.22 |
166.55 |
165.88 |
166.29 |
+0.14 |
130,758 |
103,312 |
-44,169 |
Jun14 |
140314 |
166.12 |
166.45 |
165.76 |
166.19 |
+0.15 |
70,906 |
146,235 |
+42,484 |
Sep14 |
140314 |
165.80 |
166.24 |
165.75 |
166.07 |
+0.15 |
5 |
129 |
+1 |
Total Volume and Open Interest |
201,669 |
249,745 |
-1,684 |
Canadian Dollar(CME) |
Mar14 |
140314 |
90.33 |
90.37 |
90.00 |
90.10 |
-0.27 |
75,579 |
92,888 |
-17,327 |
Jun14 |
140314 |
90.15 |
90.15 |
89.80 |
89.90 |
-0.27 |
43,435 |
63,380 |
+24,538 |
Sep14 |
140314 |
89.76 |
89.98 |
89.70 |
89.72 |
-0.26 |
302 |
2,826 |
+237 |
Dec14 |
140314 |
89.65 |
89.79 |
89.52 |
89.52 |
-0.27 |
12 |
1,480 |
+7 |
Total Volume and Open Interest |
119,331 |
161,095 |
+7,456 |
Japanese Yen(CME) |
Mar14 |
140314 |
98.17 |
98.81 |
98.15 |
98.75 |
+0.36 |
178,816 |
127,511 |
-36,404 |
Jun14 |
140314 |
98.22 |
98.86 |
98.20 |
98.79 |
+0.36 |
90,332 |
116,421 |
+45,200 |
Sep14 |
140314 |
98.35 |
98.92 |
98.34 |
98.85 |
+0.37 |
17 |
131 |
+10 |
Total Volume and Open Interest |
269,167 |
244,175 |
+1,808 |
Swiss Franc(CME) |
Mar14 |
140314 |
114.34 |
114.89 |
114.13 |
114.60 |
+0.36 |
40,281 |
35,901 |
-5,887 |
Jun14 |
140314 |
114.43 |
114.98 |
114.21 |
114.68 |
+0.35 |
23,233 |
32,682 |
+7,750 |
Sep14 |
140314 |
114.78 |
114.78 |
114.43 |
114.78 |
+0.35 |
31 |
50 |
+26 |
Total Volume and Open Interest |
63,545 |
68,778 |
+1,889 |
EuroFX(CME) |
Mar14 |
140314 |
138.73 |
139.38 |
138.48 |
139.04 |
+0.45 |
242,415 |
161,150 |
-58,895 |
Jun14 |
140314 |
138.70 |
139.37 |
138.47 |
139.03 |
+0.45 |
123,102 |
164,140 |
+69,154 |
Sep14 |
140314 |
138.60 |
139.35 |
138.54 |
139.03 |
+0.45 |
84 |
6,588 |
+51 |
Total Volume and Open Interest |
365,603 |
332,330 |
+10,310 |
Mexican Peso(CME) |
Mar14 |
140314 |
752.00 |
758.00 |
751.50 |
755.25 |
+2.00 |
52,192 |
51,358 |
-17,360 |
Apr14 |
140314 |
754.75 |
754.75 |
753.75 |
753.75 |
+2.25 |
|
|
|
Total Volume and Open Interest |
88,376 |
155,731 |
-11,220 |
Brazilian Real(CME) |
Apr14 |
140314 |
420.60 |
424.05 |
419.10 |
422.85 |
+2.00 |
868 |
5,441 |
-762 |
May14 |
140314 |
419.60 |
420.50 |
416.70 |
419.60 |
+2.00 |
5 |
30 |
+5 |
Jun14 |
140314 |
416.25 |
417.15 |
413.45 |
416.25 |
+1.95 |
40 |
7,446 |
+2 |
Jul14 |
140314 |
412.90 |
412.90 |
410.95 |
412.90 |
+1.95 |
|
|
|
Total Volume and Open Interest |
913 |
19,430 |
-755 |
30-Year T-Bonds(CBOT) |
Mar14 |
140314 |
135~010 |
135~160 |
134~260 |
135~000 |
+0~050 |
1,924 |
12,373 |
-882 |
Jun14 |
140314 |
133~100 |
134~000 |
133~080 |
133~150 |
+0~050 |
320,744 |
685,918 |
+18,411 |
Sep14 |
140314 |
132~070 |
132~070 |
132~020 |
132~070 |
+0~050 |
0 |
9 |
+0 |
Total Volume and Open Interest |
322,668 |
698,300 |
+17,529 |
10-Year T-Notes(CBOT) |
Mar14 |
140314 |
126~090 |
126~185 |
126~030 |
126~085 |
+0~015 |
9,086 |
50,982 |
-4,144 |
Jun14 |
140314 |
124~195 |
125~000 |
124~150 |
124~210 |
+0~010 |
1,282,405 |
2,380,246 |
+22,635 |
Sep14 |
140314 |
123~255 |
123~255 |
123~255 |
123~255 |
unch |
|
|
|
Total Volume and Open Interest |
1,291,491 |
2,431,228 |
+18,491 |
5-Year T-Notes(CBOT) |
Mar14 |
140314 |
120~280 |
121~024 |
120~244 |
120~282 |
-0~002 |
13,961 |
42,358 |
-7,336 |
Jun14 |
140314 |
119~262 |
120~014 |
119~230 |
119~270 |
unch |
605,684 |
1,863,322 |
-3,300 |
Sep14 |
140314 |
119~166 |
119~166 |
119~166 |
119~166 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
619,645 |
1,905,682 |
-10,636 |
2 Year T-Notes(CBOT) |
Mar14 |
140314 |
110~040 |
110~050 |
110~040 |
110~042 |
unch |
1,447 |
21,954 |
-319 |
Jun14 |
140314 |
109~286 |
109~304 |
109~280 |
109~286 |
-0~002 |
138,830 |
904,500 |
+2,029 |
Sep14 |
140314 |
109~284 |
109~286 |
109~284 |
109~284 |
-0~002 |
|
|
|
Total Volume and Open Interest |
140,277 |
926,454 |
+1,710 |
Eurodollars(CME) |
Mar14 |
140314 |
99.765 |
99.768 |
99.762 |
99.765 |
unch |
67,335 |
672,792 |
-8,991 |
Jun14 |
140314 |
99.745 |
99.750 |
99.740 |
99.745 |
unch |
88,611 |
695,801 |
+6,563 |
Sep14 |
140314 |
99.720 |
99.720 |
99.715 |
99.720 |
unch |
87,441 |
711,710 |
-5,335 |
Dec14 |
140314 |
99.670 |
99.680 |
99.665 |
99.675 |
+0.005 |
88,646 |
773,560 |
+390 |
Mar15 |
140314 |
99.575 |
99.595 |
99.565 |
99.580 |
+0.005 |
135,740 |
834,471 |
-7,068 |
Jun15 |
140314 |
99.430 |
99.450 |
99.415 |
99.435 |
+0.005 |
156,076 |
928,457 |
+546 |
Sep15 |
140314 |
99.240 |
99.280 |
99.230 |
99.250 |
+0.005 |
184,324 |
988,466 |
-5,158 |
Dec15 |
140314 |
99.015 |
99.060 |
99.005 |
99.025 |
+0.005 |
216,409 |
1,264,039 |
+8,458 |
Mar16 |
140314 |
98.775 |
98.825 |
98.760 |
98.780 |
unch |
172,647 |
867,603 |
+445 |
Jun16 |
140314 |
98.525 |
98.580 |
98.510 |
98.525 |
-0.005 |
146,100 |
639,345 |
+5,871 |
Sep16 |
140314 |
98.265 |
98.325 |
98.250 |
98.265 |
-0.010 |
151,177 |
402,800 |
-10,758 |
Dec16 |
140314 |
98.010 |
98.070 |
97.990 |
98.005 |
-0.010 |
133,281 |
473,019 |
+1,227 |
Mar17 |
140314 |
97.770 |
97.835 |
97.755 |
97.770 |
-0.005 |
57,648 |
355,875 |
+3,420 |
Jun17 |
140314 |
97.535 |
97.605 |
97.520 |
97.535 |
-0.005 |
48,113 |
236,154 |
+1,559 |
Sep17 |
140314 |
97.325 |
97.390 |
97.310 |
97.325 |
-0.005 |
42,186 |
158,099 |
-2,095 |
Dec17 |
140314 |
97.115 |
97.185 |
97.100 |
97.115 |
-0.005 |
36,513 |
179,903 |
-662 |
Mar18 |
140314 |
96.930 |
97.000 |
96.910 |
96.930 |
-0.005 |
24,321 |
142,850 |
-2,199 |
Jun18 |
140314 |
96.750 |
96.820 |
96.735 |
96.750 |
-0.010 |
19,993 |
93,601 |
+1,183 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140314 |
145~11 |
146~02 |
145~01 |
145~12 |
+0~11 |
6,869 |
21,610 |
-3,185 |
Jun14 |
140314 |
143~21 |
144~19 |
143~17 |
143~28 |
+0~11 |
82,517 |
469,554 |
+4,800 |
Sep14 |
140314 |
143~28 |
143~28 |
143~17 |
143~28 |
+0~11 |
|
|
|
Total Volume and Open Interest |
89,386 |
491,164 |
+1,615 |
30 Day Federal Funds(CBOT) |
Mar14 |
140314 |
99.920 |
99.923 |
99.920 |
99.923 |
unch |
4,570 |
48,832 |
+949 |
Apr14 |
140314 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
271 |
20,911 |
+40 |
May14 |
140314 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
630 |
17,986 |
+207 |
Jun14 |
140314 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
1,202 |
17,293 |
+110 |
Jul14 |
140314 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
1,136 |
19,721 |
-21 |
Aug14 |
140314 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
139 |
16,500 |
+13 |
Total Volume and Open Interest |
18,813 |
298,693 |
+591 |
3-Mth Euro-Yen(CME) |
Mar14 |
140314 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140314 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140314 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140314 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140314 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140314 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140314 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140314 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140314 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140314 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140314 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140314 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140314 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140314 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140314 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140314 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140314 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140314 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
423 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140314 |
144.54 |
144.80 |
144.48 |
144.75 |
+0.17 |
1,356 |
18,785 |
-77 |
Sep14 |
140314 |
144.18 |
144.18 |
144.18 |
144.18 |
+0.17 |
|
|
|
Dec14 |
140314 |
143.61 |
143.61 |
143.61 |
143.61 |
+0.17 |
|
|
|
Total Volume and Open Interest |
1,356 |
18,785 |
-77 |
Euro-Bund(EUREX) |
Jun14 |
140314 |
143.75 |
143.97 |
143.36 |
143.46 |
+0.02 |
836,906 |
1,072,619 |
+8,274 |
Sep14 |
140314 |
142.70 |
142.70 |
142.28 |
142.28 |
+0.02 |
0 |
13 |
+0 |
Dec14 |
140314 |
142.28 |
142.28 |
142.28 |
142.28 |
+0.02 |
|
|
|
Total Volume and Open Interest |
836,906 |
1,072,632 |
+8,274 |
Euro-Bobl(EUREX) |
Jun14 |
140314 |
125.67 |
125.77 |
125.46 |
125.51 |
-0.07 |
531,910 |
955,162 |
+13,939 |
Sep14 |
140314 |
122.65 |
125.71 |
122.65 |
125.71 |
-0.10 |
0 |
6 |
+0 |
Dec14 |
140314 |
125.71 |
125.71 |
125.71 |
125.71 |
-0.10 |
|
|
|
Total Volume and Open Interest |
531,910 |
955,168 |
+13,939 |
3-Mth Euribor(EUREX) |
Mar14 |
140314 |
99.695 |
99.695 |
99.695 |
99.695 |
-0.005 |
0 |
2,318 |
+0 |
Jun14 |
140314 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.015 |
17 |
1,325 |
-17 |
Sep14 |
140314 |
99.710 |
99.710 |
99.710 |
99.710 |
-0.010 |
0 |
4,872 |
+0 |
Total Volume and Open Interest |
500 |
29,891 |
+39 |
Long Gilt(LIFFE) |
Mar14 |
140314 |
111~01 |
111~01 |
110~32 |
110~32 |
+0~10 |
1,061 |
56,505 |
+1 |
Jun14 |
140314 |
109~28 |
110~10 |
109~27 |
110~02 |
+0~10 |
166,409 |
371,974 |
-1,137 |
Total Volume and Open Interest |
167,470 |
428,479 |
-1,136 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140314 |
99.48 |
99.48 |
99.47 |
99.47 |
-0.01 |
11,468 |
272,144 |
-1,039 |
Jun14 |
140314 |
99.44 |
99.45 |
99.44 |
99.45 |
unch |
25,522 |
388,753 |
-37 |
Sep14 |
140314 |
99.39 |
99.39 |
99.38 |
99.39 |
+0.01 |
32,303 |
484,422 |
+4,756 |
Dec14 |
140314 |
99.26 |
99.28 |
99.25 |
99.28 |
+0.02 |
67,287 |
352,873 |
+1,449 |
Mar15 |
140314 |
99.10 |
99.12 |
99.09 |
99.11 |
+0.03 |
55,090 |
274,553 |
-14,895 |
Jun15 |
140314 |
98.91 |
98.94 |
98.90 |
98.93 |
+0.04 |
40,742 |
226,514 |
-4,027 |
Total Volume and Open Interest |
408,630 |
3,149,845 |
-16,396 |
3-Mth Euribor(LIFFE) |
Mar14 |
140314 |
99.700 |
99.700 |
99.690 |
99.695 |
-0.005 |
33,753 |
445,207 |
-2,367 |
Jun14 |
140314 |
99.725 |
99.730 |
99.695 |
99.700 |
-0.015 |
80,526 |
470,322 |
-3,774 |
Sep14 |
140314 |
99.730 |
99.740 |
99.700 |
99.710 |
-0.015 |
36,569 |
374,299 |
+9,788 |
Total Volume and Open Interest |
593,865 |
3,829,725 |
+6,794 |
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 |
140314 |
97.36 |
97.39 |
97.35 |
97.38 |
+0.02 |
30,848 |
174,512 |
+10,217 |
Sep14 |
140314 |
97.33 |
97.39 |
97.32 |
97.37 |
+0.04 |
30,328 |
174,326 |
+7,137 |
Dec14 |
140314 |
97.24 |
97.33 |
97.24 |
97.30 |
+0.06 |
29,203 |
142,593 |
+1,139 |
Mar15 |
140314 |
97.12 |
97.22 |
97.12 |
97.20 |
+0.08 |
16,507 |
118,217 |
+2,038 |
Jun15 |
140314 |
96.97 |
97.08 |
96.97 |
97.06 |
+0.09 |
12,826 |
80,988 |
+5,374 |
Sep15 |
140314 |
96.81 |
96.90 |
96.80 |
96.89 |
+0.10 |
6,690 |
43,408 |
+3,609 |
Dec15 |
140314 |
96.66 |
96.73 |
96.64 |
96.73 |
+0.10 |
5,158 |
31,042 |
+2,206 |
Mar16 |
140314 |
96.49 |
96.57 |
96.49 |
96.57 |
+0.11 |
2,906 |
5,719 |
+1,750 |
Jun16 |
140314 |
96.41 |
96.41 |
96.41 |
96.41 |
+0.12 |
92 |
846 |
+7 |
Total Volume and Open Interest |
158,498 |
818,497 |
+24,799 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140314 |
95.88 |
96.01 |
95.87 |
96.01 |
+0.13 |
240,668 |
578,424 |
+40,656 |
Jun14 |
140314 |
95.83 |
95.96 |
95.82 |
95.95 |
+0.13 |
117,852 |
146,926 |
+67,975 |
Total Volume and Open Interest |
358,520 |
725,350 |
+108,631 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140314 |
96.96 |
97.10 |
96.96 |
97.07 |
+0.11 |
399,295 |
626,841 |
-10,512 |
Jun14 |
140314 |
96.96 |
97.10 |
96.95 |
97.07 |
+0.12 |
259,982 |
275,416 |
+182,917 |
Total Volume and Open Interest |
659,277 |
902,257 |
+172,405 |
Gold(CMX) |
Apr14 |
140314 |
1370.9 |
1388.4 |
1368.2 |
1379.0 |
+6.6 |
223,878 |
185,092 |
-354 |
Jun14 |
140314 |
1371.5 |
1388.4 |
1368.6 |
1379.2 |
+6.6 |
36,546 |
126,972 |
+7,614 |
Aug14 |
140314 |
1372.4 |
1388.1 |
1368.9 |
1379.5 |
+6.6 |
5,585 |
21,605 |
+1,311 |
Oct14 |
140314 |
1372.3 |
1388.6 |
1371.5 |
1379.9 |
+6.6 |
1,155 |
7,903 |
+9 |
Dec14 |
140314 |
1376.6 |
1389.5 |
1370.2 |
1380.5 |
+6.6 |
2,064 |
25,375 |
+218 |
Feb15 |
140314 |
1373.3 |
1386.9 |
1373.3 |
1381.3 |
+6.6 |
189 |
3,466 |
+127 |
Apr15 |
140314 |
1388.5 |
1388.5 |
1382.1 |
1382.1 |
+6.6 |
34 |
4,673 |
+29 |
Jun15 |
140314 |
1387.2 |
1389.6 |
1382.8 |
1383.3 |
+6.6 |
240 |
8,300 |
+131 |
Aug15 |
140314 |
1384.6 |
1384.6 |
1384.6 |
1384.6 |
+6.6 |
57 |
4,862 |
+55 |
Oct15 |
140314 |
1386.0 |
1386.0 |
1386.0 |
1386.0 |
+6.5 |
0 |
255 |
+0 |
Dec15 |
140314 |
1379.2 |
1392.6 |
1379.2 |
1387.9 |
+6.6 |
110 |
12,196 |
+6 |
Total Volume and Open Interest |
270,209 |
424,447 |
+9,107 |
Silver(CMX) |
Mar14 |
140314 |
2122.0 |
2167.0 |
2116.0 |
2138.4 |
+21.5 |
102 |
416 |
-136 |
May14 |
140314 |
2120.0 |
2179.5 |
2114.0 |
2141.3 |
+21.5 |
58,041 |
88,695 |
+1,842 |
Jul14 |
140314 |
2127.5 |
2182.5 |
2118.0 |
2144.8 |
+21.6 |
3,479 |
12,427 |
-277 |
Sep14 |
140314 |
2170.5 |
2179.0 |
2145.0 |
2147.7 |
+21.6 |
1,767 |
4,590 |
+27 |
Dec14 |
140314 |
2137.5 |
2184.5 |
2130.0 |
2151.5 |
+21.7 |
1,301 |
14,354 |
+231 |
Mar15 |
140314 |
2151.0 |
2154.7 |
2151.0 |
2154.7 |
+21.6 |
45 |
1,623 |
+44 |
May15 |
140314 |
2172.0 |
2172.0 |
2157.0 |
2157.0 |
+21.6 |
43 |
1,036 |
+33 |
Total Volume and Open Interest |
65,567 |
138,016 |
+1,391 |
Platinum(NYMEX) |
Apr14 |
140314 |
1478.2 |
1487.1 |
1468.0 |
1469.6 |
-9.8 |
10,978 |
50,422 |
-937 |
Jul14 |
140314 |
1483.9 |
1488.6 |
1470.0 |
1471.2 |
-10.0 |
2,079 |
18,931 |
+1,410 |
Oct14 |
140314 |
1488.4 |
1488.4 |
1472.3 |
1472.3 |
-10.0 |
24 |
857 |
+1 |
Jan15 |
140314 |
1474.1 |
1474.1 |
1474.1 |
1474.1 |
-10.0 |
0 |
11 |
+0 |
Total Volume and Open Interest |
13,141 |
70,271 |
+523 |
Palladium(NYMEX) |
Mar14 |
140314 |
779.45 |
779.45 |
773.05 |
773.05 |
-5.70 |
1 |
32 |
-2 |
Jun14 |
140314 |
122.39 |
133.09 |
112.79 |
117.89 |
-5.70 |
5,970 |
39,688 |
+509 |
Sep14 |
140314 |
128.64 |
128.64 |
115.79 |
118.99 |
-5.70 |
7 |
2,240 |
+2 |
Total Volume and Open Interest |
5,983 |
42,085 |
+506 |
Copper(CMX) |
Mar14 |
140314 |
299.55 |
302.05 |
297.70 |
301.30 |
+2.25 |
369 |
2,135 |
-107 |
May14 |
140314 |
291.60 |
296.25 |
291.20 |
295.05 |
+2.75 |
93,723 |
103,741 |
-101 |
Jul14 |
140314 |
291.00 |
295.40 |
291.00 |
294.40 |
+2.60 |
7,203 |
28,726 |
+430 |
Sep14 |
140314 |
291.80 |
295.80 |
291.05 |
294.85 |
+2.60 |
3,131 |
9,232 |
+619 |
Dec14 |
140314 |
292.55 |
296.40 |
292.50 |
295.60 |
+2.65 |
587 |
5,082 |
+97 |
Total Volume and Open Interest |
106,046 |
156,840 |
+1,049 |
DJIA Index(CBOT) |
Mar14 |
140314 |
16118 |
16155 |
16055 |
16061 |
-55 |
905 |
11,704 |
-1,506 |
Jun14 |
140314 |
16056 |
16075 |
15980 |
15992 |
-55 |
690 |
670 |
+635 |
Sep14 |
140314 |
15923 |
15978 |
15923 |
15923 |
-55 |
|
|
|
Dec14 |
140314 |
15844 |
15899 |
15844 |
15844 |
-55 |
|
|
|
Total Volume and Open Interest |
1,595 |
12,374 |
-871 |
E-mini DJIA Index(CBOT) |
Mar14 |
140314 |
16124 |
16169 |
16047 |
16061 |
-55 |
173,315 |
109,376 |
-8,096 |
Jun14 |
140314 |
16049 |
16099 |
15977 |
15992 |
-55 |
16,715 |
23,671 |
+12,492 |
Sep14 |
140314 |
15951 |
15983 |
15923 |
15923 |
-55 |
1 |
39 |
+0 |
Dec14 |
140314 |
15844 |
15844 |
15844 |
15844 |
-55 |
0 |
6 |
+0 |
Total Volume and Open Interest |
190,031 |
133,092 |
+4,396 |
S & P 500(CME) |
Mar14 |
140314 |
1843.00 |
1852.50 |
1839.10 |
1839.90 |
-6.80 |
18,740 |
201,843 |
-6,447 |
Jun14 |
140314 |
1840.20 |
1845.50 |
1832.10 |
1832.90 |
-6.80 |
12,982 |
25,764 |
+10,219 |
Sep14 |
140314 |
1830.50 |
1836.50 |
1825.50 |
1825.70 |
-6.80 |
4 |
2,047 |
-2 |
Dec14 |
140314 |
1818.40 |
1829.20 |
1818.20 |
1818.40 |
-6.80 |
0 |
100 |
+0 |
Total Volume and Open Interest |
31,726 |
229,754 |
+3,770 |
S & P 500 E-Mini(Globex) |
Mar14 |
140314 |
1847.25 |
1853.00 |
1839.00 |
1840.00 |
-6.75 |
1,666,288 |
3,000,644 |
-50,181 |
Jun14 |
140314 |
1840.00 |
1846.25 |
1832.00 |
1833.00 |
-6.75 |
220,481 |
456,005 |
+141,720 |
Total Volume and Open Interest |
1,887,549 |
3,460,283 |
+91,770 |
NASDAQ 100(CME) |
Mar14 |
140314 |
3640.00 |
3656.00 |
3625.00 |
3627.80 |
-23.50 |
921 |
16,906 |
+341 |
Jun14 |
140314 |
3653.50 |
3653.80 |
3618.50 |
3621.00 |
-23.50 |
379 |
1,342 |
+318 |
Sep14 |
140314 |
3614.00 |
3637.50 |
3614.00 |
3614.00 |
-23.50 |
|
|
|
Total Volume and Open Interest |
1,300 |
18,248 |
+659 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140314 |
3655.80 |
3661.00 |
3625.80 |
3627.80 |
-23.50 |
319,464 |
424,669 |
-24,790 |
Jun14 |
140314 |
3646.50 |
3654.50 |
3619.30 |
3621.00 |
-23.50 |
43,180 |
51,172 |
+33,218 |
Total Volume and Open Interest |
362,657 |
475,922 |
+8,429 |
S & P Midcap 400(CME) |
Mar14 |
140314 |
1362.90 |
1362.90 |
1359.10 |
1362.90 |
+3.80 |
89 |
1,249 |
+0 |
Jun14 |
140314 |
1363.00 |
1364.00 |
1359.90 |
1359.90 |
+3.80 |
12 |
10 |
+10 |
Sep14 |
140314 |
1357.90 |
1357.90 |
1354.10 |
1357.90 |
+3.80 |
|
|
|
Total Volume and Open Interest |
101 |
1,259 |
+10 |
Volatility Index(CBOE) |
Mar14 |
140314 |
16.60 |
18.00 |
16.45 |
17.70 |
+1.10 |
53,089 |
98,751 |
-9,169 |
Apr14 |
140314 |
16.60 |
17.35 |
16.55 |
17.10 |
+0.50 |
52,231 |
109,636 |
+5,046 |
May14 |
140314 |
17.02 |
17.53 |
16.97 |
17.25 |
+0.20 |
22,078 |
48,253 |
+623 |
Jun14 |
140314 |
17.47 |
17.88 |
17.36 |
17.60 |
+0.10 |
9,814 |
31,169 |
+817 |
Total Volume and Open Interest |
155,460 |
355,667 |
-2,430 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140314 |
14470 |
14495 |
14110 |
14215 |
-205 |
17,463 |
65,189 |
+11,881 |
Sep14 |
140314 |
14280 |
14485 |
14280 |
14280 |
-205 |
|
|
|
Total Volume and Open Interest |
44,284 |
96,601 |
+1,569 |
Nikkei 225(SGX) |
Jun14 |
140314 |
14690 |
14765 |
14185 |
14210 |
-485 |
112,360 |
184,315 |
+55,706 |
Sep14 |
140314 |
14200 |
14200 |
14200 |
14200 |
-470 |
0 |
2,206 |
+0 |
Dec14 |
140314 |
14125 |
14125 |
14125 |
14125 |
-470 |
0 |
27,410 |
+0 |
Total Volume and Open Interest |
284,508 |
405,919 |
+10,608 |
CAC 40(EURONEXT) |
Mar14 |
140314 |
4227.5 |
4237.0 |
4182.5 |
4217.0 |
-33.5 |
157,434 |
310,089 |
-6,788 |
Apr14 |
140314 |
4218.0 |
4226.5 |
4175.5 |
4209.5 |
-33.5 |
7,145 |
8,085 |
+469 |
May14 |
140314 |
4156.5 |
4158.0 |
4118.5 |
4148.5 |
-33.5 |
19 |
1 |
+1 |
Total Volume and Open Interest |
175,468 |
319,380 |
-6,307 |
Hang Seng Index(HKFE) |
Mar14 |
140314 |
21563 |
21635 |
21455 |
21505 |
-246 |
58,574 |
93,329 |
+683 |
Apr14 |
140314 |
21563 |
21618 |
21450 |
21500 |
-245 |
748 |
2,794 |
+522 |
Total Volume and Open Interest |
59,479 |
101,010 |
+1,240 |
DAX(EUREX) |
Mar14 |
140314 |
8941.0 |
9095.5 |
8909.5 |
9052.5 |
+30.5 |
143,129 |
134,509 |
-2,560 |
Jun14 |
140314 |
8964.0 |
9115.0 |
8934.5 |
9072.5 |
+29.0 |
5,645 |
22,873 |
+2,710 |
Sep14 |
140314 |
8965.0 |
9111.0 |
8953.5 |
9082.0 |
+30.5 |
203 |
531 |
+84 |
Total Volume and Open Interest |
148,977 |
157,913 |
+234 |
FT-SE 100(EURONEXT) |
Mar14 |
140314 |
6533.00 |
6546.00 |
6497.50 |
6518.50 |
-35.00 |
105,968 |
641,719 |
+545 |
Jun14 |
140314 |
6475.00 |
6489.00 |
6444.50 |
6462.00 |
-35.50 |
13,458 |
50,175 |
+13,073 |
Sep14 |
140314 |
6414.00 |
6414.00 |
6414.00 |
6414.00 |
-35.00 |
0 |
340 |
+1 |
Total Volume and Open Interest |
119,436 |
692,339 |
+13,619 |
SPI 200(SFE) |
Mar14 |
140314 |
5400.0 |
5400.0 |
5321.0 |
5325.0 |
-88.0 |
36,368 |
262,830 |
+1,899 |
Jun14 |
140314 |
5403.0 |
5403.0 |
5324.0 |
5328.0 |
-90.0 |
723 |
5,839 |
+192 |
Sep14 |
140314 |
5284.0 |
5284.0 |
5284.0 |
5284.0 |
-90.0 |
6 |
1,401 |
+6 |
Total Volume and Open Interest |
37,255 |
272,966 |
+2,154 |
FTSE MIB(ISE) |
Mar14 |
140314 |
20410.00 |
20575.00 |
20105.00 |
20396.00 |
-210.00 |
27,092 |
66,848 |
-778 |
Jun14 |
140314 |
20165.00 |
20280.00 |
19830.00 |
20104.00 |
-217.00 |
431 |
1,549 |
+287 |
Sep14 |
140314 |
20004.00 |
20004.00 |
20004.00 |
20004.00 |
-217.00 |
25 |
40 |
+20 |
Total Volume and Open Interest |
27,548 |
68,437 |
-471 |
KOSPI 200(KFE) |
Jun14 |
140314 |
253.00 |
253.25 |
249.00 |
253.05 |
+1.05 |
7,288 |
50,271 |
+22,292 |
Sep14 |
140314 |
255.85 |
255.85 |
251.50 |
254.60 |
+0.70 |
0 |
613 |
+0 |
Dec14 |
140314 |
256.25 |
256.25 |
256.25 |
256.25 |
+0.65 |
0 |
403 |
+0 |
Total Volume and Open Interest |
141,451 |
129,903 |
+3,221 |
GSCI(CME) |
Mar14 |
140314 |
645.00 |
645.40 |
645.00 |
645.00 |
+5.20 |
1,968 |
1,697 |
-1,803 |
Apr14 |
140314 |
643.05 |
644.00 |
642.50 |
644.00 |
+5.00 |
2,014 |
7,450 |
+1,864 |
May14 |
140314 |
642.50 |
642.50 |
642.50 |
642.50 |
+4.75 |
|
|
|
Total Volume and Open Interest |
3,982 |
9,147 |
+61 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|