|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 18, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140318 |
1390.00 |
1419.50 |
1384.50 |
1418.25 |
+26.50 |
82,163 |
311,451 |
-7,384 |
Jul14 |
140318 |
1373.25 |
1397.50 |
1368.25 |
1395.75 |
+20.50 |
34,487 |
134,587 |
-1,570 |
Aug14 |
140318 |
1334.00 |
1351.50 |
1330.25 |
1348.25 |
+11.75 |
1,562 |
13,928 |
+555 |
Sep14 |
140318 |
1234.50 |
1248.50 |
1230.25 |
1246.50 |
+12.00 |
593 |
7,858 |
+54 |
Nov14 |
140318 |
1174.50 |
1185.50 |
1170.25 |
1184.50 |
+8.75 |
16,241 |
159,073 |
+750 |
Jan15 |
140318 |
1176.00 |
1189.00 |
1176.00 |
1189.00 |
+9.25 |
338 |
15,854 |
+61 |
Mar15 |
140318 |
1182.25 |
1192.25 |
1182.25 |
1192.00 |
+9.00 |
134 |
6,285 |
+2 |
May15 |
140318 |
1183.25 |
1195.50 |
1182.00 |
1195.00 |
+9.25 |
160 |
3,562 |
+36 |
Jul15 |
140318 |
1185.50 |
1199.25 |
1184.50 |
1198.25 |
+9.50 |
110 |
4,209 |
+2 |
Aug15 |
140318 |
1177.00 |
1177.00 |
1167.50 |
1177.00 |
+9.50 |
0 |
8 |
+0 |
Sep15 |
140318 |
1143.25 |
1143.25 |
1136.25 |
1143.25 |
+7.00 |
0 |
6 |
+0 |
Nov15 |
140318 |
1126.50 |
1137.00 |
1126.50 |
1134.25 |
+7.00 |
109 |
7,624 |
+15 |
Jan16 |
140318 |
1133.00 |
1133.00 |
1126.00 |
1133.00 |
+7.00 |
0 |
25 |
+0 |
Mar16 |
140318 |
1130.50 |
1130.50 |
1123.50 |
1130.50 |
+7.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
135,898 |
664,580 |
-7,821 |
Soybean Meal(CBOT) |
May14 |
140318 |
446.00 |
456.90 |
445.60 |
455.80 |
+9.20 |
31,691 |
157,317 |
-1,272 |
Jul14 |
140318 |
434.30 |
442.90 |
433.10 |
441.90 |
+7.30 |
11,104 |
63,351 |
+452 |
Aug14 |
140318 |
417.80 |
422.80 |
416.80 |
421.30 |
+3.90 |
1,028 |
12,385 |
+195 |
Sep14 |
140318 |
394.90 |
399.30 |
394.90 |
397.80 |
+2.40 |
414 |
6,009 |
-30 |
Oct14 |
140318 |
367.50 |
372.10 |
366.60 |
369.90 |
+1.70 |
425 |
10,103 |
-33 |
Dec14 |
140318 |
363.60 |
368.20 |
362.80 |
366.10 |
+2.00 |
4,968 |
46,266 |
-109 |
Jan15 |
140318 |
364.00 |
367.90 |
364.00 |
365.90 |
+1.90 |
125 |
4,553 |
-14 |
Mar15 |
140318 |
365.00 |
368.90 |
365.00 |
367.00 |
+1.30 |
135 |
5,727 |
+34 |
May15 |
140318 |
365.60 |
370.00 |
365.60 |
367.80 |
+1.50 |
91 |
3,042 |
+7 |
Jul15 |
140318 |
367.00 |
370.50 |
366.80 |
368.90 |
+1.30 |
27 |
1,675 |
-1 |
Total Volume and Open Interest |
50,018 |
311,640 |
-872 |
Soybean Oil(CBOT) |
May14 |
140318 |
41.90 |
42.40 |
41.55 |
42.27 |
+0.38 |
50,480 |
143,933 |
-5,334 |
Jul14 |
140318 |
42.00 |
42.55 |
41.68 |
42.44 |
+0.41 |
18,892 |
69,819 |
+553 |
Aug14 |
140318 |
41.98 |
42.38 |
41.59 |
42.27 |
+0.36 |
1,478 |
9,087 |
+175 |
Sep14 |
140318 |
41.48 |
41.96 |
41.44 |
41.92 |
+0.36 |
887 |
8,602 |
-130 |
Oct14 |
140318 |
41.01 |
41.42 |
40.81 |
41.40 |
+0.37 |
551 |
9,110 |
-67 |
Dec14 |
140318 |
41.00 |
41.95 |
40.80 |
41.39 |
+0.35 |
7,989 |
46,194 |
+609 |
Jan15 |
140318 |
40.91 |
41.37 |
40.81 |
41.36 |
+0.35 |
122 |
4,504 |
-11 |
Mar15 |
140318 |
40.96 |
41.43 |
40.92 |
41.41 |
+0.38 |
38 |
3,367 |
+1 |
May15 |
140318 |
40.90 |
41.49 |
40.77 |
41.43 |
+0.50 |
78 |
1,640 |
+10 |
Jul15 |
140318 |
40.95 |
41.43 |
40.89 |
41.42 |
+0.53 |
12 |
788 |
-4 |
Total Volume and Open Interest |
80,538 |
298,050 |
-4,242 |
Canola(WCE) |
Mar14 |
140314 |
450.6 |
450.6 |
450.6 |
450.6 |
+7.3 |
0 |
15 |
+0 |
May14 |
140318 |
463.3 |
468.0 |
460.5 |
465.5 |
+2.3 |
3,813 |
87,964 |
-416 |
Jul14 |
140318 |
473.1 |
476.9 |
469.9 |
474.6 |
+2.3 |
5,068 |
57,445 |
+2,132 |
Nov14 |
140318 |
490.0 |
493.0 |
486.0 |
490.5 |
+1.9 |
2,882 |
71,989 |
+344 |
Jan15 |
140318 |
497.0 |
499.8 |
493.7 |
497.4 |
+1.8 |
253 |
12,127 |
+148 |
Total Volume and Open Interest |
12,173 |
234,550 |
+2,254 |
Corn(CBOT) |
May14 |
140318 |
478.25 |
487.00 |
477.00 |
486.25 |
+7.25 |
109,124 |
560,779 |
-3,822 |
Jul14 |
140318 |
483.50 |
491.50 |
482.25 |
491.00 |
+7.00 |
45,876 |
240,224 |
-2,862 |
Sep14 |
140318 |
481.50 |
488.75 |
480.75 |
488.75 |
+6.25 |
16,699 |
110,790 |
+1,149 |
Dec14 |
140318 |
481.50 |
488.00 |
480.75 |
487.75 |
+5.75 |
29,869 |
314,977 |
+4,139 |
Mar15 |
140318 |
489.00 |
495.75 |
489.00 |
495.75 |
+5.50 |
1,446 |
40,120 |
+335 |
May15 |
140318 |
496.00 |
501.50 |
496.00 |
501.50 |
+5.25 |
341 |
6,492 |
+84 |
Jul15 |
140318 |
498.75 |
503.50 |
498.50 |
503.50 |
+5.00 |
99 |
7,189 |
+63 |
Sep15 |
140318 |
490.00 |
490.00 |
484.75 |
489.25 |
+4.50 |
35 |
1,150 |
-8 |
Dec15 |
140318 |
480.00 |
486.25 |
480.00 |
486.00 |
+5.00 |
565 |
32,873 |
+115 |
Mar16 |
140318 |
492.25 |
492.25 |
487.25 |
492.25 |
+5.00 |
14 |
350 |
+10 |
Total Volume and Open Interest |
204,074 |
1,317,264 |
-1,313 |
Wheat(CBOT) |
May14 |
140318 |
674.50 |
693.50 |
672.50 |
692.50 |
+18.00 |
63,971 |
171,560 |
-3,255 |
Jul14 |
140318 |
678.00 |
696.25 |
676.00 |
695.50 |
+17.25 |
26,657 |
95,291 |
+271 |
Sep14 |
140318 |
686.00 |
703.75 |
684.00 |
702.75 |
+16.50 |
7,979 |
25,557 |
+10 |
Dec14 |
140318 |
695.50 |
713.00 |
693.75 |
712.00 |
+16.00 |
6,403 |
38,516 |
+906 |
Mar15 |
140318 |
704.75 |
717.25 |
699.75 |
717.25 |
+15.75 |
497 |
9,023 |
+143 |
May15 |
140318 |
712.75 |
717.50 |
702.50 |
717.50 |
+15.00 |
89 |
413 |
+13 |
Total Volume and Open Interest |
106,024 |
343,746 |
-1,817 |
Wheat(KCBT) |
May14 |
140318 |
743.50 |
764.00 |
743.00 |
763.25 |
+19.75 |
9,444 |
68,139 |
+7 |
Jul14 |
140318 |
738.50 |
760.00 |
738.50 |
759.50 |
+21.00 |
5,384 |
39,266 |
+39 |
Sep14 |
140318 |
744.00 |
762.00 |
742.50 |
761.75 |
+19.25 |
1,407 |
9,387 |
+251 |
Dec14 |
140318 |
756.25 |
770.75 |
752.00 |
770.50 |
+18.50 |
2,141 |
13,931 |
+823 |
Mar15 |
140318 |
758.75 |
772.25 |
753.75 |
772.25 |
+18.50 |
120 |
1,425 |
+54 |
May15 |
140318 |
750.75 |
762.25 |
743.50 |
762.00 |
+18.50 |
6 |
123 |
+2 |
Total Volume and Open Interest |
18,530 |
132,967 |
+1,159 |
Wheat(MGE) |
May14 |
140318 |
724.25 |
742.50 |
724.25 |
741.50 |
+17.25 |
3,467 |
27,160 |
-387 |
Jul14 |
140318 |
717.75 |
735.00 |
717.50 |
734.50 |
+17.00 |
1,992 |
16,380 |
-32 |
Sep14 |
140318 |
720.00 |
733.25 |
720.00 |
732.50 |
+16.75 |
1,109 |
9,767 |
+315 |
Dec14 |
140318 |
725.25 |
741.00 |
725.25 |
740.50 |
+16.50 |
948 |
9,698 |
+499 |
Mar15 |
140318 |
734.50 |
746.25 |
733.75 |
745.00 |
+16.00 |
250 |
2,950 |
+52 |
Total Volume and Open Interest |
7,774 |
66,351 |
+453 |
Oats(CBOT) |
May14 |
140318 |
457.50 |
460.00 |
431.50 |
441.25 |
-16.25 |
294 |
6,889 |
-8 |
Jul14 |
140318 |
393.00 |
393.25 |
373.25 |
383.75 |
-9.50 |
98 |
1,319 |
+28 |
Sep14 |
140318 |
333.50 |
344.25 |
333.50 |
339.25 |
-5.00 |
1 |
136 |
+1 |
Dec14 |
140318 |
333.00 |
333.75 |
325.25 |
328.50 |
-5.25 |
29 |
1,460 |
+2 |
Total Volume and Open Interest |
422 |
9,846 |
+22 |
Rough Rice(CBOT) |
Mar14 |
140314 |
15.05 |
15.16 |
15.02 |
15.12 |
-0.03 |
8 |
95 |
-2 |
May14 |
140318 |
15.50 |
15.55 |
15.39 |
15.40 |
-0.11 |
232 |
6,044 |
-6 |
Jul14 |
140318 |
15.52 |
15.64 |
15.52 |
15.52 |
-0.06 |
20 |
701 |
-4 |
Sep14 |
140318 |
14.26 |
14.27 |
14.23 |
14.25 |
-0.02 |
29 |
887 |
+4 |
Total Volume and Open Interest |
287 |
7,900 |
-99 |
Live Cattle(CME) |
Apr14 |
140318 |
145.200 |
145.825 |
144.735 |
145.700 |
+0.665 |
29,639 |
84,171 |
-4,738 |
Jun14 |
140318 |
138.035 |
138.500 |
137.500 |
138.350 |
+0.365 |
27,677 |
161,821 |
+5,454 |
Aug14 |
140318 |
135.350 |
135.575 |
134.935 |
135.400 |
-0.035 |
9,893 |
64,385 |
+2,005 |
Oct14 |
140318 |
138.825 |
139.250 |
138.500 |
138.985 |
+0.035 |
4,906 |
32,260 |
+628 |
Dec14 |
140318 |
139.850 |
140.150 |
139.450 |
139.880 |
unch |
1,392 |
18,699 |
+439 |
Feb15 |
140318 |
140.130 |
140.400 |
139.700 |
140.250 |
+0.050 |
442 |
4,812 |
+180 |
Total Volume and Open Interest |
74,176 |
368,940 |
+4,119 |
Feeder Cattle(CME) |
Mar14 |
140318 |
174.185 |
174.350 |
173.650 |
174.130 |
-0.620 |
1,147 |
3,898 |
-99 |
Apr14 |
140318 |
178.050 |
178.100 |
176.800 |
176.900 |
-1.085 |
2,110 |
8,257 |
-585 |
May14 |
140318 |
178.935 |
179.130 |
178.080 |
178.330 |
-0.470 |
3,561 |
18,424 |
+272 |
Aug14 |
140318 |
179.900 |
180.000 |
179.185 |
179.380 |
-0.520 |
1,419 |
13,813 |
+301 |
Sep14 |
140318 |
179.000 |
179.185 |
178.580 |
178.800 |
-0.330 |
181 |
2,073 |
+13 |
Oct14 |
140318 |
178.380 |
178.485 |
177.985 |
178.380 |
-0.070 |
242 |
1,778 |
-7 |
Nov14 |
140318 |
177.350 |
177.500 |
177.200 |
177.400 |
unch |
103 |
813 |
+18 |
Total Volume and Open Interest |
8,788 |
49,294 |
-71 |
Lean Hogs(CME) |
Apr14 |
140318 |
122.680 |
124.450 |
121.150 |
123.230 |
+1.530 |
24,453 |
53,649 |
-2,469 |
May14 |
140318 |
126.000 |
127.500 |
124.430 |
126.800 |
+1.050 |
297 |
4,044 |
-31 |
Jun14 |
140318 |
131.300 |
133.435 |
130.130 |
133.000 |
+2.215 |
18,255 |
89,521 |
+4,110 |
Jul14 |
140318 |
126.680 |
128.685 |
125.930 |
127.950 |
+2.270 |
3,893 |
24,364 |
+361 |
Aug14 |
140318 |
124.885 |
127.100 |
124.550 |
126.850 |
+2.750 |
7,984 |
43,549 |
-243 |
Oct14 |
140318 |
98.330 |
98.850 |
95.300 |
98.035 |
-0.015 |
2,747 |
34,661 |
-551 |
Dec14 |
140318 |
87.400 |
87.480 |
84.730 |
86.500 |
-0.635 |
1,772 |
26,562 |
+2 |
Feb15 |
140318 |
83.550 |
84.700 |
82.000 |
84.700 |
+0.550 |
149 |
9,034 |
+39 |
Total Volume and Open Interest |
59,612 |
292,446 |
+1,216 |
Class III Milk(CME) |
Mar14 |
140318 |
23.48 |
23.49 |
23.30 |
23.32 |
-0.17 |
194 |
4,821 |
-53 |
Apr14 |
140318 |
23.25 |
23.55 |
22.89 |
23.02 |
-0.10 |
585 |
4,629 |
+6 |
May14 |
140318 |
21.79 |
21.90 |
21.16 |
21.40 |
-0.11 |
430 |
3,883 |
-41 |
Jun14 |
140318 |
21.06 |
21.10 |
20.57 |
20.80 |
-0.21 |
185 |
3,403 |
+34 |
Jul14 |
140318 |
20.61 |
20.61 |
20.32 |
20.46 |
-0.13 |
111 |
2,265 |
+36 |
Total Volume and Open Interest |
1,862 |
28,562 |
+114 |
Cocoa(ICE) |
May14 |
140318 |
3026 |
3033 |
2987 |
3014 |
-16 |
9,252 |
110,409 |
+40 |
Jul14 |
140318 |
3031 |
3041 |
2995 |
3022 |
-16 |
4,619 |
42,584 |
+1,480 |
Sep14 |
140318 |
3033 |
3044 |
2999 |
3026 |
-17 |
1,479 |
21,047 |
-73 |
Dec14 |
140318 |
3031 |
3040 |
2995 |
3021 |
-19 |
673 |
24,506 |
+103 |
Mar15 |
140318 |
3026 |
3032 |
2989 |
3013 |
-20 |
251 |
14,789 |
+115 |
May15 |
140318 |
3018 |
3024 |
3003 |
3004 |
-22 |
4 |
3,257 |
-2 |
Jul15 |
140318 |
3007 |
3009 |
2995 |
2997 |
-26 |
0 |
342 |
+0 |
Total Volume and Open Interest |
16,278 |
216,972 |
+1,655 |
Coffee "C"(ICE) |
Mar14 |
140318 |
191.60 |
191.85 |
190.95 |
190.95 |
+1.05 |
5 |
30 |
+0 |
May14 |
140318 |
190.60 |
196.55 |
189.10 |
191.55 |
+0.15 |
16,012 |
84,616 |
+12 |
Jul14 |
140318 |
192.00 |
198.35 |
191.30 |
193.40 |
+0.15 |
3,386 |
35,776 |
+215 |
Sep14 |
140318 |
194.45 |
200.00 |
193.00 |
195.10 |
+0.15 |
1,767 |
18,439 |
-2 |
Dec14 |
140318 |
197.95 |
201.80 |
195.00 |
197.05 |
-0.10 |
1,205 |
14,646 |
+13 |
Mar15 |
140318 |
199.00 |
202.50 |
197.25 |
198.65 |
-0.40 |
275 |
6,916 |
+55 |
Total Volume and Open Interest |
22,903 |
169,506 |
+380 |
Orange Juice(ICE) |
May14 |
140318 |
151.75 |
153.85 |
151.35 |
152.95 |
+0.50 |
924 |
14,264 |
-218 |
Jul14 |
140318 |
151.50 |
153.20 |
151.50 |
152.50 |
+0.45 |
323 |
1,241 |
+141 |
Sep14 |
140318 |
151.85 |
152.50 |
150.90 |
152.50 |
+0.50 |
40 |
748 |
+7 |
Nov14 |
140318 |
152.65 |
152.65 |
152.65 |
152.65 |
+0.50 |
1 |
183 |
+1 |
Jan15 |
140318 |
153.65 |
153.65 |
153.65 |
153.65 |
+0.50 |
0 |
15 |
+0 |
Mar15 |
140318 |
153.65 |
153.65 |
153.65 |
153.65 |
+0.50 |
|
|
|
Total Volume and Open Interest |
1,288 |
16,451 |
-69 |
Sugar #11(ICE) |
May14 |
140318 |
17.04 |
17.17 |
16.93 |
17.14 |
+0.09 |
87,020 |
353,767 |
-5,245 |
Jul14 |
140318 |
17.40 |
17.50 |
17.29 |
17.48 |
+0.08 |
43,607 |
182,535 |
+124 |
Oct14 |
140318 |
17.76 |
17.89 |
17.71 |
17.88 |
+0.08 |
17,356 |
115,828 |
+226 |
Mar15 |
140318 |
18.39 |
18.53 |
18.33 |
18.52 |
+0.10 |
13,021 |
77,819 |
-340 |
May15 |
140318 |
18.25 |
18.37 |
18.22 |
18.36 |
+0.09 |
1,205 |
17,082 |
+388 |
Jul15 |
140318 |
18.01 |
18.14 |
18.01 |
18.12 |
+0.10 |
1,450 |
14,596 |
+835 |
Oct15 |
140318 |
18.12 |
18.20 |
18.10 |
18.19 |
+0.10 |
502 |
13,733 |
+98 |
Mar16 |
140318 |
18.45 |
18.58 |
18.45 |
18.55 |
+0.09 |
157 |
8,644 |
+70 |
Total Volume and Open Interest |
164,976 |
789,539 |
-3,610 |
London Cocoa(LCE) |
May14 |
140318 |
1896 |
1901 |
1883 |
1897 |
-1 |
10,906 |
85,176 |
+519 |
Jul14 |
140318 |
1891 |
1896 |
1879 |
1893 |
unch |
3,887 |
59,758 |
-194 |
Sep14 |
140318 |
1890 |
1893 |
1881 |
1891 |
-1 |
1,963 |
35,908 |
-247 |
Dec14 |
140318 |
1869 |
1873 |
1860 |
1871 |
unch |
1,165 |
39,872 |
-141 |
Mar15 |
140318 |
1858 |
1864 |
1850 |
1862 |
+2 |
1,025 |
42,211 |
-76 |
May15 |
140318 |
1852 |
1856 |
1851 |
1856 |
+2 |
120 |
2,465 |
+0 |
Jul15 |
140318 |
1848 |
1850 |
1848 |
1850 |
+2 |
150 |
148 |
-1 |
Total Volume and Open Interest |
23,572 |
269,391 |
-2,432 |
London Sugar(LCE) |
May14 |
140318 |
452.60 |
457.50 |
451.90 |
456.10 |
+2.60 |
5,701 |
30,554 |
-366 |
Aug14 |
140318 |
463.20 |
469.00 |
462.80 |
467.10 |
+2.90 |
2,931 |
19,054 |
+51 |
Oct14 |
140318 |
472.60 |
476.10 |
470.80 |
474.40 |
+2.30 |
1,375 |
10,985 |
+289 |
Dec14 |
140318 |
480.70 |
484.50 |
479.40 |
482.80 |
+2.10 |
663 |
5,212 |
+27 |
Mar15 |
140318 |
488.70 |
491.90 |
487.10 |
489.90 |
+0.90 |
27 |
4,900 |
+0 |
Total Volume and Open Interest |
10,751 |
73,841 |
+138 |
Cotton(ICE) |
May14 |
140318 |
91.85 |
92.97 |
91.85 |
92.93 |
+0.90 |
9,212 |
107,170 |
-160 |
Jul14 |
140318 |
90.93 |
92.15 |
90.93 |
92.08 |
+0.95 |
2,526 |
34,773 |
+275 |
Oct14 |
140318 |
82.10 |
82.33 |
82.10 |
82.33 |
+0.20 |
4 |
29 |
-1 |
Dec14 |
140318 |
79.90 |
80.24 |
79.70 |
80.24 |
+0.24 |
3,048 |
35,464 |
+1,709 |
Mar15 |
140318 |
79.90 |
80.19 |
79.75 |
80.19 |
+0.21 |
59 |
2,006 |
+33 |
May15 |
140318 |
79.78 |
79.97 |
79.58 |
79.97 |
+0.42 |
25 |
144 |
+0 |
Total Volume and Open Interest |
15,035 |
180,142 |
+2,010 |
Lumber(CME) |
May14 |
140318 |
329.6 |
336.7 |
324.5 |
333.0 |
+2.5 |
642 |
3,883 |
+250 |
Jul14 |
140318 |
336.9 |
338.9 |
327.0 |
336.0 |
+2.1 |
67 |
468 |
+4 |
Sep14 |
140318 |
337.8 |
341.0 |
329.0 |
338.0 |
+1.3 |
11 |
110 |
+0 |
Nov14 |
140318 |
333.9 |
336.1 |
330.0 |
336.0 |
unch |
0 |
67 |
+0 |
Total Volume and Open Interest |
720 |
4,528 |
+207 |
Crude Oil(NYM) |
Apr14 |
140318 |
97.97 |
99.78 |
97.75 |
99.70 |
+1.62 |
226,300 |
130,960 |
-19,916 |
May14 |
140318 |
97.46 |
98.98 |
97.28 |
98.88 |
+1.26 |
126,249 |
290,245 |
+9,779 |
Jun14 |
140318 |
96.80 |
98.16 |
96.65 |
98.01 |
+1.06 |
67,058 |
202,042 |
-1,988 |
Jul14 |
140318 |
96.13 |
97.24 |
95.94 |
97.09 |
+0.89 |
26,404 |
88,670 |
+87 |
Aug14 |
140318 |
95.37 |
96.33 |
95.30 |
96.20 |
+0.75 |
12,264 |
58,609 |
+1,336 |
Sep14 |
140318 |
94.53 |
95.40 |
94.43 |
95.33 |
+0.63 |
14,079 |
85,500 |
+1,226 |
Oct14 |
140318 |
93.89 |
94.63 |
93.86 |
94.50 |
+0.55 |
6,347 |
52,906 |
+577 |
Nov14 |
140318 |
93.48 |
93.75 |
93.48 |
93.75 |
+0.49 |
3,295 |
40,145 |
+91 |
Dec14 |
140318 |
92.57 |
93.20 |
92.28 |
93.05 |
+0.45 |
26,174 |
212,453 |
+2,718 |
Jan15 |
140318 |
92.11 |
92.32 |
92.11 |
92.25 |
+0.40 |
1,716 |
44,597 |
+272 |
Feb15 |
140318 |
90.80 |
91.46 |
90.77 |
91.46 |
+0.36 |
1,090 |
24,359 |
+266 |
Mar15 |
140318 |
90.46 |
90.72 |
90.24 |
90.72 |
+0.32 |
1,760 |
30,612 |
-78 |
Apr15 |
140318 |
89.73 |
90.05 |
89.71 |
90.05 |
+0.27 |
862 |
15,124 |
+233 |
May15 |
140318 |
89.15 |
89.45 |
89.15 |
89.45 |
+0.23 |
923 |
16,758 |
+101 |
Jun15 |
140318 |
88.89 |
89.06 |
88.54 |
88.93 |
+0.20 |
4,318 |
47,295 |
+304 |
Jul15 |
140318 |
88.31 |
88.31 |
88.31 |
88.31 |
+0.18 |
59 |
17,466 |
+9 |
Total Volume and Open Interest |
530,524 |
1,670,107 |
-5,348 |
e-miNY Crude Oil(NYM) |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
Apr14 |
140318 |
98.025 |
99.775 |
97.750 |
99.700 |
+1.625 |
5,892 |
2,203 |
+6 |
May14 |
140318 |
97.450 |
98.950 |
97.300 |
98.875 |
+1.250 |
550 |
920 |
-4 |
Jun14 |
140318 |
96.775 |
98.125 |
96.725 |
98.000 |
+1.050 |
150 |
699 |
-48 |
Jul14 |
140318 |
96.450 |
97.125 |
96.175 |
97.100 |
+0.900 |
50 |
513 |
+42 |
Aug14 |
140318 |
96.200 |
96.200 |
96.200 |
96.200 |
+0.750 |
56 |
257 |
-48 |
Sep14 |
140318 |
95.325 |
95.325 |
95.325 |
95.325 |
+0.625 |
85 |
65 |
-20 |
Oct14 |
140318 |
94.500 |
94.500 |
94.500 |
94.500 |
+0.550 |
34 |
281 |
+33 |
Nov14 |
140318 |
93.750 |
93.750 |
93.750 |
93.750 |
+0.500 |
0 |
48 |
+0 |
Dec14 |
140318 |
93.000 |
93.050 |
92.900 |
93.050 |
+0.450 |
29 |
160 |
+25 |
Total Volume and Open Interest |
6,847 |
5,227 |
-13 |
Heating Oil(NYM) |
Apr14 |
140318 |
289.74 |
291.80 |
288.41 |
291.55 |
+2.47 |
48,843 |
58,487 |
-1,830 |
May14 |
140318 |
288.54 |
290.55 |
287.40 |
290.44 |
+2.60 |
34,472 |
71,806 |
+3,516 |
Jun14 |
140318 |
287.20 |
289.91 |
286.98 |
289.86 |
+2.51 |
19,051 |
42,336 |
+1,248 |
Jul14 |
140318 |
287.00 |
289.77 |
286.94 |
289.72 |
+2.54 |
7,554 |
17,871 |
+484 |
Aug14 |
140318 |
288.18 |
289.77 |
286.95 |
289.73 |
+2.51 |
2,944 |
11,775 |
-427 |
Sep14 |
140318 |
288.91 |
289.78 |
287.00 |
289.75 |
+2.43 |
2,280 |
11,751 |
+11 |
Oct14 |
140318 |
287.81 |
289.67 |
286.98 |
289.67 |
+2.35 |
693 |
4,989 |
+25 |
Nov14 |
140318 |
287.81 |
289.50 |
287.00 |
289.50 |
+2.28 |
484 |
5,322 |
+12 |
Dec14 |
140318 |
287.33 |
289.30 |
286.80 |
289.30 |
+2.22 |
2,935 |
28,365 |
-491 |
Jan15 |
140318 |
288.85 |
288.96 |
286.93 |
288.92 |
+2.12 |
125 |
6,178 |
+26 |
Feb15 |
140318 |
286.41 |
287.86 |
286.30 |
287.86 |
+2.01 |
50 |
2,322 |
+0 |
Mar15 |
140318 |
284.60 |
286.28 |
284.60 |
286.28 |
+1.96 |
47 |
3,149 |
-4 |
Apr15 |
140318 |
283.91 |
284.64 |
283.90 |
284.57 |
+1.93 |
69 |
1,746 |
+10 |
May15 |
140318 |
283.01 |
283.01 |
283.01 |
283.01 |
+1.89 |
149 |
1,603 |
+2 |
Total Volume and Open Interest |
120,080 |
280,955 |
+2,669 |
Gasoline(NYMEX) |
Apr14 |
140318 |
288.50 |
290.51 |
286.44 |
290.28 |
+2.17 |
43,053 |
69,979 |
-2,585 |
May14 |
140318 |
287.47 |
289.69 |
285.69 |
289.53 |
+2.22 |
30,241 |
84,207 |
-201 |
Jun14 |
140318 |
284.73 |
286.83 |
282.95 |
286.70 |
+2.18 |
15,849 |
40,736 |
-229 |
Jul14 |
140318 |
281.10 |
283.51 |
279.93 |
283.42 |
+2.13 |
8,062 |
27,925 |
+177 |
Aug14 |
140318 |
277.82 |
279.96 |
276.60 |
279.95 |
+2.07 |
4,725 |
18,140 |
-150 |
Sep14 |
140318 |
273.75 |
275.95 |
272.73 |
275.89 |
+2.01 |
3,319 |
15,879 |
-368 |
Oct14 |
140318 |
258.98 |
261.13 |
258.29 |
261.13 |
+2.09 |
1,352 |
6,257 |
-96 |
Nov14 |
140318 |
256.14 |
257.33 |
254.71 |
257.33 |
+2.27 |
792 |
4,312 |
+108 |
Dec14 |
140318 |
252.76 |
254.84 |
252.26 |
254.84 |
+2.35 |
1,032 |
13,307 |
-41 |
Jan15 |
140318 |
252.01 |
253.69 |
252.01 |
253.69 |
+2.46 |
176 |
2,762 |
-6 |
Total Volume and Open Interest |
108,692 |
285,031 |
-3,391 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140318 |
290.30 |
290.30 |
290.28 |
290.30 |
+2.20 |
0 |
1 |
+0 |
May14 |
140318 |
289.50 |
289.53 |
289.50 |
289.50 |
+2.20 |
|
|
|
Jun14 |
140318 |
286.70 |
286.70 |
286.70 |
286.70 |
+2.20 |
|
|
|
Jul14 |
140318 |
283.40 |
283.42 |
283.40 |
283.40 |
+2.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr14 |
140318 |
4.515 |
4.549 |
4.446 |
4.456 |
-0.080 |
70,474 |
105,444 |
-10,925 |
May14 |
140318 |
4.469 |
4.503 |
4.414 |
4.424 |
-0.068 |
40,578 |
268,898 |
+4,865 |
Jun14 |
140318 |
4.494 |
4.529 |
4.446 |
4.454 |
-0.065 |
8,065 |
62,688 |
+252 |
Jul14 |
140318 |
4.532 |
4.556 |
4.480 |
4.492 |
-0.062 |
6,821 |
71,258 |
+315 |
Aug14 |
140318 |
4.529 |
4.533 |
4.485 |
4.490 |
-0.058 |
3,710 |
49,926 |
-86 |
Sep14 |
140318 |
4.501 |
4.507 |
4.453 |
4.458 |
-0.056 |
4,635 |
41,101 |
-163 |
Oct14 |
140318 |
4.509 |
4.510 |
4.457 |
4.468 |
-0.055 |
12,926 |
125,497 |
-105 |
Nov14 |
140318 |
4.513 |
4.548 |
4.504 |
4.512 |
-0.055 |
2,614 |
48,419 |
+230 |
Dec14 |
140318 |
4.660 |
4.667 |
4.620 |
4.623 |
-0.056 |
1,386 |
63,297 |
+347 |
Jan15 |
140318 |
4.780 |
4.780 |
4.700 |
4.704 |
-0.056 |
3,736 |
56,866 |
+401 |
Feb15 |
140318 |
4.685 |
4.685 |
4.651 |
4.657 |
-0.055 |
397 |
24,627 |
+17 |
Mar15 |
140318 |
4.595 |
4.595 |
4.538 |
4.546 |
-0.056 |
2,742 |
48,705 |
-672 |
Apr15 |
140318 |
4.115 |
4.115 |
4.064 |
4.085 |
-0.029 |
2,128 |
53,047 |
+361 |
May15 |
140318 |
4.080 |
4.081 |
4.040 |
4.055 |
-0.024 |
224 |
16,350 |
-111 |
Jun15 |
140318 |
4.072 |
4.072 |
4.071 |
4.071 |
-0.022 |
216 |
14,028 |
+34 |
Jul15 |
140318 |
4.100 |
4.102 |
4.082 |
4.095 |
-0.022 |
110 |
8,444 |
+10 |
Total Volume and Open Interest |
162,409 |
1,153,712 |
-5,871 |
Brent Crude Oil(ICE) |
May14 |
140318 |
106.40 |
106.85 |
105.85 |
106.79 |
+0.55 |
221,700 |
283,533 |
-4,787 |
Jun14 |
140318 |
106.15 |
106.59 |
105.62 |
106.54 |
+0.55 |
139,012 |
274,330 |
+10,654 |
Jul14 |
140318 |
105.86 |
106.25 |
105.32 |
106.21 |
+0.56 |
38,738 |
93,048 |
+1,701 |
Aug14 |
140318 |
105.38 |
105.81 |
104.93 |
105.78 |
+0.56 |
19,564 |
71,525 |
+424 |
Sep14 |
140318 |
104.88 |
105.27 |
104.43 |
105.25 |
+0.54 |
22,990 |
91,414 |
+1,721 |
Oct14 |
140318 |
104.40 |
104.75 |
103.98 |
104.75 |
+0.51 |
10,289 |
46,308 |
+26 |
Nov14 |
140318 |
103.90 |
104.30 |
103.60 |
104.30 |
+0.49 |
5,135 |
33,004 |
-251 |
Dec14 |
140318 |
103.55 |
103.89 |
103.16 |
103.86 |
+0.46 |
45,642 |
169,585 |
-726 |
Jan15 |
140318 |
103.35 |
103.48 |
102.92 |
103.48 |
+0.44 |
3,028 |
35,772 |
-137 |
Feb15 |
140318 |
103.13 |
103.13 |
103.13 |
103.13 |
+0.41 |
1,027 |
22,955 |
+131 |
Mar15 |
140318 |
102.79 |
102.79 |
102.79 |
102.79 |
+0.39 |
2,975 |
28,541 |
+658 |
Apr15 |
140318 |
102.46 |
102.46 |
102.46 |
102.46 |
+0.37 |
890 |
13,755 |
+137 |
May15 |
140318 |
102.10 |
102.10 |
102.10 |
102.10 |
+0.34 |
405 |
12,515 |
+130 |
Jun15 |
140318 |
101.55 |
101.76 |
101.25 |
101.72 |
+0.32 |
5,020 |
59,780 |
+282 |
Total Volume and Open Interest |
532,243 |
1,483,171 |
-13,935 |
Gas Oil(ICE) |
Apr14 |
140318 |
887.00 |
894.25 |
884.00 |
891.50 |
+2.00 |
64,516 |
100,498 |
-6,555 |
May14 |
140318 |
888.50 |
894.75 |
885.25 |
892.50 |
+2.00 |
43,810 |
86,760 |
+5,290 |
Jun14 |
140318 |
889.00 |
894.50 |
885.75 |
892.75 |
+2.00 |
26,813 |
81,805 |
+850 |
Jul14 |
140318 |
888.75 |
894.25 |
885.75 |
892.75 |
+2.00 |
10,398 |
25,946 |
+562 |
Aug14 |
140318 |
889.75 |
893.25 |
886.25 |
892.75 |
+2.00 |
5,360 |
29,884 |
+388 |
Sep14 |
140318 |
888.00 |
892.75 |
886.00 |
892.25 |
+2.00 |
6,686 |
28,128 |
-475 |
Oct14 |
140318 |
888.75 |
891.00 |
885.25 |
890.75 |
+2.00 |
2,223 |
18,719 |
-43 |
Nov14 |
140318 |
885.75 |
889.25 |
883.75 |
889.25 |
+2.00 |
1,399 |
19,247 |
+225 |
Dec14 |
140318 |
883.50 |
888.50 |
881.00 |
887.50 |
+2.00 |
9,838 |
62,579 |
+26 |
Jan15 |
140318 |
881.50 |
885.25 |
880.25 |
885.25 |
+2.00 |
227 |
10,457 |
+45 |
Total Volume and Open Interest |
171,270 |
464,023 |
+313 |
Ethanol(CBOT) |
Mar14 |
140305 |
2.282 |
2.282 |
2.282 |
2.282 |
+0.003 |
69 |
115 |
-14 |
Apr14 |
140318 |
2.473 |
2.576 |
2.473 |
2.569 |
+0.126 |
155 |
995 |
-94 |
May14 |
140318 |
2.335 |
2.411 |
2.335 |
2.411 |
+0.103 |
75 |
1,191 |
-18 |
Jun14 |
140318 |
2.227 |
2.266 |
2.227 |
2.266 |
+0.072 |
58 |
910 |
-9 |
Jul14 |
140318 |
2.130 |
2.181 |
2.130 |
2.181 |
+0.062 |
9 |
562 |
-2 |
Aug14 |
140318 |
2.069 |
2.101 |
2.069 |
2.101 |
+0.048 |
50 |
426 |
+24 |
Sep14 |
140318 |
2.010 |
2.030 |
2.010 |
2.030 |
+0.039 |
4 |
420 |
+3 |
Oct14 |
140318 |
1.957 |
1.959 |
1.957 |
1.959 |
+0.039 |
7 |
426 |
+7 |
Total Volume and Open Interest |
358 |
5,543 |
-89 |
WTI Crude Oil(ICE) |
Apr14 |
140318 |
98.01 |
99.77 |
97.77 |
99.70 |
+1.62 |
34,077 |
37,431 |
-4,520 |
May14 |
140318 |
97.55 |
98.98 |
97.30 |
98.88 |
+1.26 |
34,715 |
54,043 |
+1,493 |
Jun14 |
140318 |
96.72 |
98.15 |
96.72 |
98.01 |
+1.06 |
23,732 |
99,106 |
-66 |
Jul14 |
140318 |
96.19 |
97.24 |
96.18 |
97.09 |
+0.89 |
5,688 |
19,759 |
+588 |
Aug14 |
140318 |
95.56 |
96.33 |
95.40 |
96.20 |
+0.75 |
1,942 |
14,940 |
-109 |
Sep14 |
140318 |
94.68 |
95.46 |
94.68 |
95.33 |
+0.63 |
3,438 |
34,102 |
+112 |
Oct14 |
140318 |
93.99 |
94.63 |
93.97 |
94.50 |
+0.55 |
1,702 |
8,900 |
+172 |
Nov14 |
140318 |
93.27 |
93.90 |
93.25 |
93.75 |
+0.49 |
502 |
11,751 |
+14 |
Dec14 |
140318 |
92.70 |
93.22 |
92.42 |
93.05 |
+0.45 |
6,537 |
99,526 |
-667 |
Jan15 |
140318 |
92.25 |
92.25 |
92.25 |
92.25 |
+0.40 |
142 |
7,330 |
+90 |
Feb15 |
140318 |
91.46 |
91.46 |
91.46 |
91.46 |
+0.36 |
153 |
2,671 |
+20 |
Mar15 |
140318 |
90.72 |
90.72 |
90.72 |
90.72 |
+0.32 |
204 |
11,683 |
+27 |
Apr15 |
140318 |
90.05 |
90.05 |
90.05 |
90.05 |
+0.27 |
62 |
595 |
+0 |
May15 |
140318 |
89.45 |
89.45 |
89.45 |
89.45 |
+0.23 |
34 |
1,030 |
+21 |
Jun15 |
140318 |
88.93 |
88.93 |
88.93 |
88.93 |
+0.20 |
120 |
26,137 |
+36 |
Jul15 |
140318 |
88.31 |
88.31 |
88.31 |
88.31 |
+0.18 |
0 |
922 |
+0 |
Total Volume and Open Interest |
114,962 |
560,277 |
-3,139 |
US Dollar Index(ICE) |
Jun14 |
140318 |
79.515 |
79.675 |
79.425 |
79.545 |
+0.025 |
28,771 |
49,948 |
+5,545 |
Sep14 |
140318 |
79.685 |
79.740 |
79.685 |
79.692 |
+0.037 |
15 |
622 |
+15 |
Dec14 |
140318 |
79.905 |
79.905 |
79.825 |
79.825 |
+0.040 |
15 |
130 |
-5 |
Total Volume and Open Interest |
43,207 |
62,004 |
-2,739 |
Australian Dollar(CME) |
Mar14 |
140317 |
90.21 |
90.88 |
90.12 |
90.82 |
+0.60 |
137,157 |
53,034 |
-18,138 |
Jun14 |
140318 |
90.33 |
90.81 |
90.09 |
90.69 |
+0.38 |
83,156 |
78,886 |
+9,221 |
Sep14 |
140318 |
90.03 |
90.19 |
89.76 |
90.13 |
+0.37 |
7 |
19 |
+4 |
Total Volume and Open Interest |
106,106 |
126,924 |
+4,201 |
British Pound(CME) |
Mar14 |
140317 |
166.39 |
166.65 |
166.04 |
166.65 |
+0.36 |
136,621 |
76,974 |
-26,338 |
Jun14 |
140318 |
166.24 |
166.37 |
165.34 |
165.75 |
-0.51 |
89,368 |
202,664 |
+5,090 |
Sep14 |
140318 |
166.06 |
166.14 |
165.26 |
165.63 |
-0.51 |
8 |
136 |
+7 |
Total Volume and Open Interest |
116,507 |
273,268 |
-1,478 |
Canadian Dollar(CME) |
Mar14 |
140318 |
90.39 |
90.58 |
90.39 |
90.47 |
-0.02 |
42,298 |
69,417 |
-5,653 |
Jun14 |
140318 |
90.23 |
90.69 |
89.52 |
89.55 |
-0.74 |
81,987 |
117,274 |
+30,077 |
Sep14 |
140318 |
90.01 |
90.45 |
89.35 |
89.36 |
-0.74 |
86 |
3,112 |
+84 |
Dec14 |
140318 |
89.98 |
90.10 |
89.18 |
89.18 |
-0.73 |
25 |
1,526 |
+16 |
Total Volume and Open Interest |
124,408 |
191,866 |
+24,535 |
Japanese Yen(CME) |
Mar14 |
140317 |
98.63 |
98.75 |
98.19 |
98.28 |
-0.47 |
244,842 |
90,408 |
-37,103 |
Jun14 |
140318 |
98.28 |
98.81 |
98.14 |
98.55 |
+0.20 |
200,078 |
158,315 |
+17,413 |
Sep14 |
140318 |
98.26 |
98.71 |
98.26 |
98.60 |
+0.19 |
8 |
155 |
+5 |
Total Volume and Open Interest |
285,402 |
239,997 |
+8,423 |
Swiss Franc(CME) |
Mar14 |
140317 |
114.65 |
114.72 |
114.22 |
114.67 |
+0.07 |
48,490 |
32,610 |
-3,291 |
Jun14 |
140318 |
114.60 |
114.71 |
114.11 |
114.54 |
-0.06 |
38,963 |
47,213 |
+2,510 |
Sep14 |
140318 |
114.49 |
114.70 |
114.44 |
114.65 |
-0.05 |
10 |
57 |
+0 |
Total Volume and Open Interest |
46,558 |
77,431 |
-84 |
EuroFX(CME) |
Mar14 |
140317 |
139.15 |
139.46 |
138.80 |
139.41 |
+0.37 |
352,296 |
108,926 |
-52,224 |
Jun14 |
140318 |
139.20 |
139.42 |
138.78 |
139.28 |
+0.09 |
232,175 |
247,703 |
+10,020 |
Sep14 |
140318 |
139.24 |
139.40 |
138.97 |
139.28 |
+0.09 |
96 |
6,651 |
+61 |
Total Volume and Open Interest |
314,870 |
339,274 |
-14,376 |
Mexican Peso(CME) |
Mar14 |
140317 |
756.00 |
758.75 |
754.75 |
758.75 |
+3.50 |
27,230 |
44,318 |
-7,040 |
Apr14 |
140318 |
758.75 |
758.75 |
758.00 |
758.75 |
+0.75 |
153 |
153 |
+153 |
Total Volume and Open Interest |
62,251 |
151,384 |
-1,376 |
Brazilian Real(CME) |
Apr14 |
140318 |
422.05 |
426.75 |
422.05 |
425.80 |
+1.95 |
186 |
5,411 |
-103 |
May14 |
140318 |
422.60 |
423.05 |
419.35 |
422.60 |
+2.10 |
0 |
46 |
+0 |
Jun14 |
140318 |
418.60 |
419.85 |
416.00 |
419.20 |
+1.95 |
38 |
7,447 |
-1 |
Jul14 |
140318 |
415.85 |
415.85 |
413.90 |
415.85 |
+1.95 |
|
|
|
Total Volume and Open Interest |
224 |
19,417 |
-111 |
30-Year T-Bonds(CBOT) |
Mar14 |
140318 |
134~120 |
134~220 |
134~070 |
134~160 |
+0~060 |
1,741 |
11,124 |
-450 |
Jun14 |
140318 |
132~270 |
133~090 |
132~210 |
132~310 |
+0~060 |
378,111 |
709,338 |
+10,205 |
Sep14 |
140318 |
131~230 |
131~230 |
131~170 |
131~230 |
+0~060 |
0 |
9 |
+0 |
Total Volume and Open Interest |
379,852 |
720,471 |
+9,755 |
10-Year T-Notes(CBOT) |
Mar14 |
140318 |
125~290 |
126~055 |
125~280 |
126~020 |
+0~055 |
12,562 |
48,747 |
+281 |
Jun14 |
140318 |
124~105 |
124~190 |
124~080 |
124~150 |
+0~060 |
1,725,502 |
2,365,224 |
-26,143 |
Sep14 |
140318 |
123~195 |
123~195 |
123~135 |
123~195 |
+0~060 |
|
|
|
Total Volume and Open Interest |
1,738,064 |
2,413,971 |
-25,862 |
5-Year T-Notes(CBOT) |
Mar14 |
140318 |
120~230 |
120~256 |
120~206 |
120~246 |
+0~040 |
7,957 |
36,321 |
-738 |
Jun14 |
140318 |
119~202 |
119~252 |
119~192 |
119~234 |
+0~040 |
838,396 |
1,878,389 |
+14,615 |
Sep14 |
140318 |
119~132 |
119~132 |
119~092 |
119~132 |
+0~040 |
0 |
2 |
+0 |
Total Volume and Open Interest |
846,353 |
1,914,712 |
+13,877 |
2 Year T-Notes(CBOT) |
Mar14 |
140318 |
110~034 |
110~044 |
110~034 |
110~042 |
+0~006 |
2,822 |
19,195 |
-1,659 |
Jun14 |
140318 |
109~274 |
109~286 |
109~272 |
109~284 |
+0~010 |
227,388 |
876,550 |
-4,780 |
Sep14 |
140318 |
109~282 |
109~282 |
109~272 |
109~282 |
+0~010 |
|
|
|
Total Volume and Open Interest |
230,210 |
895,745 |
-6,439 |
Eurodollars(CME) |
Jun14 |
140318 |
99.745 |
99.745 |
99.740 |
99.745 |
unch |
171,560 |
713,872 |
+7,972 |
Sep14 |
140318 |
99.715 |
99.720 |
99.715 |
99.720 |
unch |
198,888 |
705,791 |
-4,284 |
Dec14 |
140318 |
99.670 |
99.680 |
99.665 |
99.675 |
+0.005 |
232,109 |
836,180 |
+34,347 |
Mar15 |
140318 |
99.565 |
99.590 |
99.565 |
99.580 |
+0.010 |
253,719 |
773,899 |
-42,515 |
Jun15 |
140318 |
99.415 |
99.440 |
99.415 |
99.435 |
+0.020 |
263,449 |
938,815 |
+12,147 |
Sep15 |
140318 |
99.220 |
99.260 |
99.220 |
99.250 |
+0.025 |
232,465 |
994,928 |
+3,871 |
Dec15 |
140318 |
98.995 |
99.030 |
98.990 |
99.020 |
+0.025 |
289,982 |
1,269,702 |
-9,327 |
Mar16 |
140318 |
98.735 |
98.775 |
98.735 |
98.765 |
+0.025 |
326,672 |
862,012 |
-2,174 |
Jun16 |
140318 |
98.475 |
98.515 |
98.475 |
98.500 |
+0.020 |
227,141 |
641,133 |
-6,945 |
Sep16 |
140318 |
98.215 |
98.255 |
98.210 |
98.240 |
+0.025 |
168,484 |
403,815 |
+4,024 |
Dec16 |
140318 |
97.955 |
98.000 |
97.950 |
97.980 |
+0.025 |
193,651 |
482,631 |
+13,117 |
Mar17 |
140318 |
97.715 |
97.765 |
97.710 |
97.745 |
+0.025 |
167,297 |
350,320 |
-35,421 |
Jun17 |
140318 |
97.480 |
97.530 |
97.475 |
97.505 |
+0.020 |
85,497 |
242,757 |
+1,726 |
Sep17 |
140318 |
97.270 |
97.320 |
97.265 |
97.290 |
+0.020 |
66,547 |
154,612 |
+1,542 |
Dec17 |
140318 |
97.060 |
97.110 |
97.055 |
97.080 |
+0.020 |
62,150 |
174,836 |
+109 |
Mar18 |
140318 |
96.875 |
96.925 |
96.865 |
96.890 |
+0.015 |
60,694 |
124,997 |
-19,019 |
Jun18 |
140318 |
96.695 |
96.745 |
96.690 |
96.710 |
+0.015 |
32,348 |
96,328 |
+2,225 |
Sep18 |
140318 |
96.530 |
96.580 |
96.525 |
96.545 |
+0.010 |
25,584 |
44,106 |
+10 |
Total Volume and Open Interest |
3,221,595 |
1,066,579 |
+1,066,579 |
Ultra T-Bond(CBOT) |
Mar14 |
140318 |
144~12 |
144~28 |
144~12 |
144~16 |
+0~03 |
1,187 |
20,627 |
-534 |
Jun14 |
140318 |
142~30 |
143~17 |
142~22 |
143~00 |
+0~03 |
101,629 |
476,023 |
+2,652 |
Sep14 |
140318 |
143~00 |
143~00 |
142~29 |
143~00 |
+0~03 |
|
|
|
Total Volume and Open Interest |
102,816 |
496,650 |
+2,118 |
30 Day Federal Funds(CBOT) |
Mar14 |
140318 |
99.920 |
99.923 |
99.920 |
99.923 |
unch |
1,663 |
49,977 |
+1,235 |
Apr14 |
140318 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
1,875 |
22,462 |
+1,081 |
May14 |
140318 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,855 |
18,349 |
+291 |
Jun14 |
140318 |
99.910 |
99.915 |
99.905 |
99.910 |
-0.005 |
816 |
19,359 |
+246 |
Jul14 |
140318 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
83 |
19,812 |
+34 |
Aug14 |
140318 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
68 |
16,514 |
+0 |
Total Volume and Open Interest |
20,491 |
308,574 |
+4,878 |
3-Mth Euro-Yen(CME) |
Jun14 |
140318 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140318 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140318 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140318 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140318 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140318 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140318 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140318 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140318 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140318 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140318 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140318 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140318 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140318 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140318 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140318 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140318 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140318 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
423 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140318 |
144.77 |
144.89 |
144.70 |
144.88 |
+0.10 |
2,162 |
18,542 |
-388 |
Sep14 |
140318 |
144.31 |
144.31 |
144.31 |
144.31 |
+0.10 |
|
|
|
Dec14 |
140318 |
143.74 |
143.74 |
143.74 |
143.74 |
+0.10 |
|
|
|
Total Volume and Open Interest |
2,162 |
18,542 |
-388 |
Euro-Bund(EUREX) |
Jun14 |
140318 |
143.26 |
143.46 |
143.08 |
143.26 |
+0.02 |
1,024,372 |
1,064,412 |
-20,171 |
Sep14 |
140318 |
142.11 |
142.13 |
142.01 |
142.09 |
-0.02 |
1 |
10 |
+0 |
Dec14 |
140318 |
142.09 |
142.09 |
142.09 |
142.09 |
-0.02 |
|
|
|
Total Volume and Open Interest |
1,024,373 |
1,064,422 |
-20,171 |
Euro-Bobl(EUREX) |
Jun14 |
140318 |
125.45 |
125.54 |
125.38 |
125.45 |
+0.01 |
541,744 |
955,970 |
-9,264 |
Sep14 |
140318 |
125.65 |
125.65 |
125.65 |
125.65 |
+0.01 |
0 |
6 |
+0 |
Dec14 |
140318 |
125.65 |
125.65 |
125.65 |
125.65 |
+0.01 |
|
|
|
Total Volume and Open Interest |
541,744 |
955,976 |
-9,264 |
3-Mth Euribor(EUREX) |
Mar14 |
140317 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
0 |
2,318 |
+0 |
Jun14 |
140318 |
99.690 |
99.695 |
99.690 |
99.690 |
-0.005 |
0 |
1,302 |
+0 |
Sep14 |
140318 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.005 |
0 |
4,791 |
+0 |
Total Volume and Open Interest |
169 |
29,576 |
+121 |
Long Gilt(LIFFE) |
Mar14 |
140318 |
110~27 |
111~03 |
110~27 |
110~29 |
+0~00 |
14 |
56,753 |
+151 |
Jun14 |
140318 |
109~29 |
110~05 |
109~27 |
109~31 |
+0~00 |
170,040 |
377,728 |
+1,417 |
Total Volume and Open Interest |
170,054 |
434,481 |
+1,568 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140318 |
99.47 |
99.48 |
99.47 |
99.48 |
unch |
10,450 |
264,539 |
-3,525 |
Jun14 |
140318 |
99.45 |
99.46 |
99.44 |
99.46 |
+0.01 |
23,324 |
388,419 |
-3,955 |
Sep14 |
140318 |
99.39 |
99.40 |
99.38 |
99.40 |
+0.01 |
33,314 |
475,575 |
-9,891 |
Dec14 |
140318 |
99.27 |
99.28 |
99.27 |
99.28 |
+0.01 |
85,202 |
353,628 |
+132 |
Mar15 |
140318 |
99.11 |
99.13 |
99.10 |
99.11 |
unch |
79,264 |
293,106 |
+11,093 |
Jun15 |
140318 |
98.93 |
98.95 |
98.90 |
98.91 |
-0.01 |
96,678 |
240,584 |
+12,488 |
Total Volume and Open Interest |
654,303 |
3,172,882 |
+15,022 |
3-Mth Euribor(LIFFE) |
Jun14 |
140318 |
99.690 |
99.695 |
99.685 |
99.690 |
-0.005 |
104,496 |
484,258 |
-3,599 |
Sep14 |
140318 |
99.700 |
99.745 |
99.695 |
99.700 |
-0.005 |
77,219 |
387,726 |
+10,086 |
Dec14 |
140318 |
99.685 |
99.700 |
99.680 |
99.690 |
unch |
67,838 |
385,365 |
+8,541 |
Total Volume and Open Interest |
793,038 |
3,904,237 |
+57,586 |
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 |
140318 |
97.35 |
97.36 |
97.35 |
97.36 |
unch |
24,573 |
176,255 |
+2,941 |
Sep14 |
140318 |
97.33 |
97.34 |
97.31 |
97.33 |
-0.01 |
41,488 |
188,397 |
+10,391 |
Dec14 |
140318 |
97.25 |
97.26 |
97.23 |
97.25 |
-0.01 |
41,886 |
150,992 |
+3,963 |
Mar15 |
140318 |
97.15 |
97.16 |
97.11 |
97.14 |
-0.02 |
27,484 |
118,945 |
+600 |
Jun15 |
140318 |
97.00 |
97.01 |
96.97 |
97.00 |
-0.01 |
13,666 |
84,700 |
+4,983 |
Sep15 |
140318 |
96.83 |
96.84 |
96.80 |
96.83 |
-0.02 |
5,896 |
44,631 |
+2,351 |
Dec15 |
140318 |
96.68 |
96.69 |
96.65 |
96.68 |
-0.02 |
2,915 |
29,938 |
+267 |
Mar16 |
140318 |
96.53 |
96.53 |
96.50 |
96.53 |
-0.01 |
1,288 |
7,919 |
+769 |
Jun16 |
140318 |
96.38 |
96.38 |
96.34 |
96.37 |
-0.02 |
0 |
860 |
+0 |
Total Volume and Open Interest |
159,196 |
803,560 |
+25,860 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140318 |
95.94 |
95.95 |
95.88 |
95.91 |
-0.04 |
150,482 |
547,391 |
+76,269 |
Sep14 |
140318 |
95.91 |
95.91 |
95.91 |
95.91 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Jun14 |
140318 |
97.03 |
97.04 |
96.97 |
97.00 |
-0.04 |
259,043 |
588,240 |
+136,373 |
Sep14 |
140318 |
97.00 |
97.00 |
97.00 |
97.00 |
|
|
|
|
Gold(CMX) |
Apr14 |
140318 |
1367.1 |
1367.9 |
1351.1 |
1359.0 |
-13.9 |
185,259 |
167,793 |
-654 |
Jun14 |
140318 |
1367.3 |
1368.0 |
1351.4 |
1359.1 |
-14.0 |
19,989 |
144,524 |
+6,076 |
Aug14 |
140318 |
1366.6 |
1368.0 |
1352.0 |
1359.4 |
-14.0 |
1,935 |
24,550 |
+423 |
Oct14 |
140318 |
1364.0 |
1364.0 |
1354.7 |
1359.8 |
-14.0 |
1,101 |
7,573 |
-383 |
Dec14 |
140318 |
1367.6 |
1367.6 |
1353.8 |
1360.4 |
-14.0 |
1,122 |
25,784 |
+202 |
Feb15 |
140318 |
1359.2 |
1361.2 |
1354.7 |
1361.2 |
-14.0 |
39 |
3,476 |
+25 |
Apr15 |
140318 |
1359.6 |
1362.0 |
1359.6 |
1362.0 |
-14.0 |
234 |
4,619 |
-54 |
Jun15 |
140318 |
1357.9 |
1366.1 |
1357.9 |
1363.2 |
-14.0 |
485 |
8,703 |
+305 |
Aug15 |
140318 |
1364.5 |
1364.5 |
1364.5 |
1364.5 |
-14.0 |
250 |
4,867 |
+0 |
Oct15 |
140318 |
1365.9 |
1365.9 |
1365.9 |
1365.9 |
-14.0 |
50 |
255 |
+0 |
Dec15 |
140318 |
1369.0 |
1370.6 |
1365.2 |
1367.8 |
-14.0 |
1,379 |
11,233 |
-970 |
Total Volume and Open Interest |
213,476 |
427,119 |
+4,950 |
Silver(CMX) |
Mar14 |
140318 |
2107.0 |
2107.0 |
2065.5 |
2083.6 |
-41.3 |
79 |
393 |
+8 |
May14 |
140318 |
2119.0 |
2125.0 |
2062.5 |
2086.2 |
-41.3 |
50,788 |
90,148 |
+1,310 |
Jul14 |
140318 |
2123.0 |
2126.5 |
2066.5 |
2089.6 |
-41.4 |
1,071 |
13,156 |
+423 |
Sep14 |
140318 |
2108.5 |
2109.0 |
2076.5 |
2092.3 |
-41.5 |
540 |
4,804 |
+10 |
Dec14 |
140318 |
2120.0 |
2120.0 |
2083.0 |
2096.1 |
-41.5 |
745 |
14,871 |
+60 |
Mar15 |
140318 |
2099.0 |
2099.2 |
2099.0 |
2099.2 |
-41.6 |
209 |
1,819 |
+194 |
May15 |
140318 |
2101.5 |
2101.5 |
2101.5 |
2101.5 |
-41.6 |
4 |
1,035 |
-2 |
Total Volume and Open Interest |
53,801 |
141,156 |
+2,033 |
Platinum(NYMEX) |
Apr14 |
140318 |
1466.0 |
1469.9 |
1448.5 |
1461.7 |
-6.7 |
11,222 |
48,257 |
-971 |
Jul14 |
140318 |
1467.5 |
1468.6 |
1450.0 |
1463.0 |
-6.9 |
2,679 |
22,406 |
+1,557 |
Oct14 |
140318 |
1455.0 |
1464.1 |
1453.1 |
1464.1 |
-6.9 |
5 |
863 |
+5 |
Jan15 |
140318 |
1465.9 |
1465.9 |
1465.9 |
1465.9 |
-6.9 |
0 |
11 |
+0 |
Total Volume and Open Interest |
13,945 |
71,587 |
+591 |
Palladium(NYMEX) |
Mar14 |
140318 |
771.85 |
773.00 |
771.75 |
771.75 |
-4.45 |
14 |
37 |
+5 |
Jun14 |
140318 |
117.44 |
119.84 |
103.89 |
116.04 |
-5.00 |
5,319 |
39,739 |
-83 |
Sep14 |
140318 |
119.64 |
119.64 |
106.14 |
117.19 |
-4.95 |
14 |
2,279 |
+5 |
Total Volume and Open Interest |
5,349 |
42,181 |
-72 |
Copper(CMX) |
Mar14 |
140318 |
302.15 |
302.15 |
298.90 |
299.45 |
-0.75 |
294 |
1,940 |
-72 |
May14 |
140318 |
295.00 |
299.25 |
293.90 |
295.15 |
-0.05 |
46,583 |
106,399 |
-482 |
Jul14 |
140318 |
295.00 |
298.60 |
293.55 |
294.70 |
unch |
2,883 |
28,511 |
-88 |
Sep14 |
140318 |
295.25 |
298.50 |
294.50 |
295.15 |
-0.05 |
1,080 |
9,404 |
-224 |
Dec14 |
140318 |
295.90 |
299.55 |
295.35 |
295.80 |
-0.20 |
393 |
5,173 |
+104 |
Total Volume and Open Interest |
51,927 |
159,541 |
-666 |
DJIA Index(CBOT) |
Mar14 |
140318 |
16283 |
16347 |
16247 |
16331 |
+96 |
223 |
11,679 |
-141 |
Jun14 |
140318 |
16172 |
16290 |
16145 |
16262 |
+96 |
395 |
1,017 |
+40 |
Sep14 |
140318 |
16193 |
16193 |
16097 |
16193 |
+96 |
|
|
|
Dec14 |
140318 |
16114 |
16114 |
16018 |
16114 |
+96 |
|
|
|
Total Volume and Open Interest |
618 |
12,696 |
-101 |
E-mini DJIA Index(CBOT) |
Mar14 |
140318 |
16247 |
16373 |
16200 |
16331 |
+96 |
76,743 |
65,886 |
-16,470 |
Jun14 |
140318 |
16172 |
16303 |
16130 |
16262 |
+96 |
168,669 |
70,378 |
+18,684 |
Sep14 |
140318 |
16086 |
16200 |
16086 |
16193 |
+96 |
59 |
86 |
+45 |
Dec14 |
140318 |
16114 |
16114 |
16114 |
16114 |
+96 |
0 |
6 |
+0 |
Total Volume and Open Interest |
245,471 |
136,356 |
+2,259 |
S & P 500(CME) |
Mar14 |
140318 |
1861.00 |
1872.30 |
1860.50 |
1870.80 |
+13.10 |
37,141 |
171,140 |
-19,766 |
Jun14 |
140318 |
1851.70 |
1866.50 |
1845.90 |
1863.80 |
+13.10 |
38,377 |
66,950 |
+26,161 |
Sep14 |
140318 |
1857.50 |
1859.00 |
1856.60 |
1856.60 |
+13.10 |
2 |
2,051 |
+0 |
Dec14 |
140318 |
1849.30 |
1851.20 |
1849.30 |
1849.30 |
+13.10 |
0 |
100 |
+0 |
Total Volume and Open Interest |
75,520 |
240,241 |
+6,395 |
S & P 500 E-Mini(Globex) |
Mar14 |
140318 |
1858.75 |
1874.00 |
1852.50 |
1870.75 |
+13.00 |
1,309,202 |
2,120,009 |
-454,686 |
Jun14 |
140318 |
1851.75 |
1867.00 |
1845.50 |
1863.75 |
+13.00 |
2,197,833 |
1,552,144 |
+616,887 |
Total Volume and Open Interest |
3,507,601 |
3,676,004 |
+162,396 |
NASDAQ 100(CME) |
Mar14 |
140318 |
3665.00 |
3707.00 |
3665.00 |
3701.50 |
+43.20 |
1,004 |
17,321 |
+513 |
Jun14 |
140318 |
3655.50 |
3702.00 |
3640.30 |
3695.00 |
+43.50 |
948 |
3,464 |
+833 |
Sep14 |
140318 |
3687.80 |
3687.80 |
3644.50 |
3687.80 |
+43.30 |
|
|
|
Total Volume and Open Interest |
1,952 |
20,785 |
+1,346 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140318 |
3661.30 |
3708.50 |
3646.80 |
3701.50 |
+43.20 |
168,047 |
299,934 |
-62,732 |
Jun14 |
140318 |
3653.80 |
3702.30 |
3640.00 |
3695.00 |
+43.50 |
368,543 |
197,036 |
+75,566 |
Total Volume and Open Interest |
536,639 |
497,073 |
+12,856 |
S & P Midcap 400(CME) |
Mar14 |
140318 |
1385.30 |
1385.30 |
1372.00 |
1385.30 |
+13.30 |
0 |
1,249 |
+0 |
Jun14 |
140318 |
1374.00 |
1382.40 |
1374.00 |
1382.40 |
+13.20 |
14 |
112 |
+10 |
Sep14 |
140318 |
1380.40 |
1380.40 |
1367.20 |
1380.40 |
+13.20 |
|
|
|
Total Volume and Open Interest |
14 |
1,361 |
+10 |
Volatility Index(CBOE) |
Mar14 |
140317 |
17.70 |
17.70 |
15.95 |
16.15 |
-1.55 |
98,675 |
87,339 |
-11,412 |
Apr14 |
140318 |
16.14 |
16.38 |
15.50 |
15.60 |
-0.55 |
114,514 |
125,272 |
+5,142 |
May14 |
140318 |
16.58 |
16.78 |
16.13 |
16.25 |
-0.35 |
52,422 |
51,040 |
-1,390 |
Jun14 |
140318 |
17.02 |
17.19 |
16.65 |
16.80 |
-0.20 |
25,015 |
32,086 |
+567 |
Total Volume and Open Interest |
343,932 |
278,272 |
-82,721 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140318 |
14490 |
14525 |
14250 |
14415 |
-65 |
25,221 |
63,947 |
-1,328 |
Sep14 |
140318 |
14480 |
14480 |
14480 |
14480 |
-65 |
|
|
|
Total Volume and Open Interest |
25,221 |
63,947 |
-1,328 |
Nikkei 225(SGX) |
Jun14 |
140318 |
14275 |
14460 |
14235 |
14330 |
+60 |
122,674 |
234,110 |
+4,253 |
Sep14 |
140318 |
14325 |
14325 |
14325 |
14325 |
+60 |
0 |
2,206 |
+0 |
Dec14 |
140318 |
14250 |
14250 |
14250 |
14250 |
+60 |
0 |
27,410 |
+0 |
Total Volume and Open Interest |
122,909 |
281,833 |
-150,637 |
CAC 40(EURONEXT) |
Mar14 |
140318 |
4265.0 |
4343.0 |
4249.5 |
4312.0 |
+42.0 |
202,226 |
298,250 |
-19,956 |
Apr14 |
140318 |
4257.0 |
4334.5 |
4242.0 |
4304.5 |
+42.5 |
15,931 |
15,186 |
+600 |
May14 |
140318 |
4194.0 |
4245.5 |
4194.0 |
4244.5 |
+41.5 |
10 |
12 |
+0 |
Total Volume and Open Interest |
220,048 |
325,162 |
-19,155 |
Hang Seng Index(HKFE) |
Mar14 |
140318 |
21475 |
21590 |
21426 |
21555 |
+162 |
61,408 |
93,337 |
-1,240 |
Apr14 |
140318 |
21482 |
21577 |
21422 |
21542 |
+153 |
2,466 |
4,532 |
+1,607 |
Total Volume and Open Interest |
64,120 |
102,964 |
+473 |
DAX(EUREX) |
Mar14 |
140318 |
9189.0 |
9316.5 |
9103.0 |
9241.5 |
+59.5 |
169,710 |
122,411 |
-5,767 |
Jun14 |
140318 |
9210.0 |
9338.0 |
9125.0 |
9263.0 |
+59.5 |
15,497 |
31,422 |
+7,315 |
Sep14 |
140318 |
9218.0 |
9337.0 |
9137.0 |
9273.0 |
+59.5 |
186 |
562 |
+13 |
Total Volume and Open Interest |
185,393 |
154,395 |
+1,561 |
FT-SE 100(EURONEXT) |
Mar14 |
140318 |
6560.00 |
6700.00 |
6531.00 |
6598.00 |
+30.50 |
182,431 |
611,234 |
-19,032 |
Jun14 |
140318 |
6506.00 |
6643.00 |
6474.50 |
6540.50 |
+29.00 |
43,660 |
79,848 |
+21,526 |
Sep14 |
140318 |
6436.50 |
6492.00 |
6436.50 |
6492.00 |
+28.50 |
0 |
340 |
+0 |
Total Volume and Open Interest |
226,091 |
691,537 |
+2,494 |
SPI 200(SFE) |
Mar14 |
140318 |
5322.0 |
5364.0 |
5311.0 |
5348.0 |
+26.0 |
59,354 |
274,161 |
+14,338 |
Jun14 |
140318 |
5324.0 |
5368.0 |
5315.0 |
5351.0 |
+26.0 |
24,719 |
25,723 |
+16,258 |
Sep14 |
140318 |
5306.0 |
5306.0 |
5306.0 |
5306.0 |
+26.0 |
26 |
1,479 |
+24 |
Total Volume and Open Interest |
84,167 |
304,441 |
+30,437 |
FTSE MIB(ISE) |
Mar14 |
140318 |
20825.00 |
21190.00 |
20725.00 |
21030.00 |
+182.00 |
45,927 |
60,939 |
-3,634 |
Jun14 |
140318 |
20560.00 |
20895.00 |
20430.00 |
20730.00 |
+179.00 |
3,352 |
6,005 |
+2,441 |
Sep14 |
140318 |
20580.00 |
20705.00 |
20580.00 |
20663.00 |
+212.00 |
0 |
40 |
+0 |
Total Volume and Open Interest |
49,279 |
66,984 |
-1,193 |
KOSPI 200(KFE) |
Jun14 |
140318 |
252.20 |
253.90 |
251.30 |
252.80 |
+1.50 |
72,588 |
101,036 |
+14,709 |
Sep14 |
140318 |
253.60 |
255.15 |
252.20 |
254.20 |
+2.40 |
0 |
615 |
+20 |
Dec14 |
140318 |
256.00 |
256.00 |
256.00 |
256.00 |
+2.80 |
0 |
405 |
+0 |
Total Volume and Open Interest |
72,588 |
102,056 |
-45,032 |
GSCI(CME) |
Apr14 |
140318 |
638.00 |
641.80 |
637.25 |
641.80 |
+4.80 |
138 |
8,784 |
-44 |
May14 |
140318 |
636.50 |
640.10 |
635.75 |
640.10 |
+4.60 |
|
|
|
Jun14 |
140318 |
636.80 |
636.80 |
632.40 |
636.80 |
+4.30 |
|
|
|
Total Volume and Open Interest |
321 |
10,020 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|