|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 20, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140320 |
1430.50 |
1456.50 |
1422.25 |
1433.75 |
+2.50 |
86,122 |
299,920 |
-4,829 |
Jul14 |
140320 |
1409.50 |
1429.00 |
1397.25 |
1410.00 |
-0.75 |
43,598 |
136,344 |
+987 |
Aug14 |
140320 |
1356.00 |
1368.25 |
1342.00 |
1353.75 |
-5.25 |
3,236 |
13,954 |
-417 |
Sep14 |
140320 |
1253.50 |
1263.75 |
1243.25 |
1250.75 |
-4.75 |
901 |
7,932 |
-2 |
Nov14 |
140320 |
1189.50 |
1198.00 |
1180.25 |
1189.50 |
-1.50 |
20,448 |
159,566 |
+511 |
Jan15 |
140320 |
1192.00 |
1201.50 |
1185.50 |
1194.00 |
-1.50 |
1,245 |
16,331 |
+354 |
Mar15 |
140320 |
1198.75 |
1205.50 |
1191.00 |
1197.50 |
-1.25 |
348 |
6,365 |
-3 |
May15 |
140320 |
1205.00 |
1206.75 |
1192.00 |
1200.25 |
-1.25 |
324 |
3,762 |
+106 |
Jul15 |
140320 |
1204.00 |
1210.00 |
1194.50 |
1203.50 |
-1.00 |
116 |
4,254 |
+43 |
Aug15 |
140320 |
1177.75 |
1178.25 |
1177.75 |
1177.75 |
-0.50 |
0 |
8 |
+0 |
Sep15 |
140320 |
1144.25 |
1144.50 |
1144.25 |
1144.25 |
-0.25 |
0 |
6 |
+0 |
Nov15 |
140320 |
1135.00 |
1139.00 |
1125.00 |
1134.50 |
-0.75 |
155 |
7,669 |
+44 |
Jan16 |
140320 |
1133.00 |
1133.50 |
1133.00 |
1133.00 |
-0.50 |
0 |
25 |
+0 |
Mar16 |
140320 |
1129.50 |
1130.25 |
1129.50 |
1129.50 |
-0.75 |
0 |
5 |
+0 |
Total Volume and Open Interest |
156,494 |
656,246 |
-3,206 |
Soybean Meal(CBOT) |
May14 |
140320 |
462.10 |
471.80 |
461.70 |
466.50 |
+4.50 |
38,508 |
157,393 |
-1,230 |
Jul14 |
140320 |
447.70 |
455.30 |
446.70 |
450.90 |
+3.20 |
13,718 |
63,258 |
+465 |
Aug14 |
140320 |
425.70 |
431.90 |
424.70 |
428.10 |
+2.40 |
1,940 |
13,127 |
+238 |
Sep14 |
140320 |
401.60 |
406.30 |
400.60 |
403.20 |
+2.50 |
960 |
6,236 |
+207 |
Oct14 |
140320 |
373.60 |
378.80 |
373.00 |
377.40 |
+4.40 |
724 |
9,994 |
-22 |
Dec14 |
140320 |
369.60 |
375.60 |
369.60 |
374.20 |
+4.60 |
7,155 |
46,735 |
+19 |
Jan15 |
140320 |
371.70 |
375.30 |
369.60 |
374.10 |
+4.50 |
343 |
4,654 |
-12 |
Mar15 |
140320 |
373.10 |
376.50 |
372.10 |
375.10 |
+4.20 |
352 |
5,913 |
-51 |
May15 |
140320 |
373.00 |
376.30 |
371.60 |
375.50 |
+3.90 |
488 |
3,003 |
-72 |
Jul15 |
140320 |
374.70 |
377.10 |
372.80 |
376.50 |
+3.70 |
87 |
1,679 |
+3 |
Total Volume and Open Interest |
64,297 |
313,206 |
-453 |
Soybean Oil(CBOT) |
May14 |
140320 |
42.00 |
42.14 |
40.74 |
41.31 |
-0.79 |
41,809 |
145,305 |
+807 |
Jul14 |
140320 |
42.27 |
42.30 |
40.90 |
41.48 |
-0.79 |
15,668 |
70,947 |
+300 |
Aug14 |
140320 |
42.02 |
42.06 |
40.80 |
41.28 |
-0.84 |
1,694 |
9,703 |
+369 |
Sep14 |
140320 |
41.62 |
41.65 |
40.51 |
40.88 |
-0.91 |
908 |
8,578 |
+146 |
Oct14 |
140320 |
41.08 |
41.16 |
39.99 |
40.24 |
-1.02 |
862 |
8,968 |
-11 |
Dec14 |
140320 |
41.18 |
41.22 |
39.92 |
40.21 |
-1.05 |
6,339 |
46,878 |
-103 |
Jan15 |
140320 |
40.92 |
41.15 |
39.94 |
40.23 |
-1.02 |
126 |
4,505 |
-6 |
Mar15 |
140320 |
40.76 |
41.11 |
40.03 |
40.31 |
-1.02 |
145 |
3,435 |
+24 |
May15 |
140320 |
41.00 |
41.31 |
40.08 |
40.32 |
-0.99 |
234 |
1,717 |
+79 |
Jul15 |
140320 |
41.03 |
41.35 |
40.11 |
40.35 |
-1.00 |
81 |
790 |
+0 |
Total Volume and Open Interest |
68,091 |
301,990 |
+1,761 |
Canola(WCE) |
Mar14 |
140314 |
450.6 |
450.6 |
450.6 |
450.6 |
+7.3 |
0 |
15 |
+0 |
May14 |
140320 |
466.7 |
467.0 |
450.2 |
455.2 |
-12.7 |
9,218 |
86,628 |
-914 |
Jul14 |
140320 |
476.3 |
476.3 |
459.7 |
464.6 |
-12.3 |
5,697 |
59,439 |
+391 |
Nov14 |
140320 |
491.9 |
491.9 |
476.0 |
480.6 |
-12.0 |
5,318 |
72,019 |
-271 |
Jan15 |
140320 |
498.3 |
498.3 |
483.0 |
487.5 |
-12.0 |
598 |
13,012 |
+490 |
Total Volume and Open Interest |
20,856 |
236,240 |
-279 |
Corn(CBOT) |
May14 |
140320 |
487.00 |
487.50 |
478.00 |
478.50 |
-9.25 |
90,577 |
558,109 |
-91 |
Jul14 |
140320 |
492.00 |
492.00 |
482.75 |
483.50 |
-9.25 |
36,461 |
247,031 |
+2,388 |
Sep14 |
140320 |
489.00 |
489.00 |
480.50 |
481.50 |
-8.50 |
11,289 |
112,848 |
+1,443 |
Dec14 |
140320 |
487.75 |
487.75 |
480.00 |
480.75 |
-8.00 |
19,449 |
318,063 |
+989 |
Mar15 |
140320 |
495.75 |
496.75 |
488.50 |
489.00 |
-7.75 |
1,668 |
40,774 |
+373 |
May15 |
140320 |
500.75 |
502.50 |
493.75 |
494.50 |
-8.00 |
390 |
6,688 |
+52 |
Jul15 |
140320 |
502.00 |
504.00 |
495.00 |
496.00 |
-8.00 |
364 |
7,547 |
+204 |
Sep15 |
140320 |
487.00 |
488.50 |
483.00 |
484.75 |
-3.75 |
2 |
1,145 |
-5 |
Dec15 |
140320 |
483.50 |
485.00 |
476.00 |
480.50 |
-4.00 |
491 |
33,201 |
+270 |
Mar16 |
140320 |
489.00 |
490.50 |
486.50 |
486.50 |
-4.00 |
0 |
350 |
+0 |
Total Volume and Open Interest |
160,692 |
1,328,078 |
+5,624 |
Wheat(CBOT) |
May14 |
140320 |
714.00 |
723.50 |
693.75 |
703.75 |
-12.00 |
50,345 |
169,901 |
-498 |
Jul14 |
140320 |
715.00 |
725.25 |
695.75 |
705.50 |
-11.50 |
18,159 |
97,411 |
+362 |
Sep14 |
140320 |
722.25 |
731.50 |
702.50 |
712.00 |
-11.75 |
4,744 |
25,474 |
-488 |
Dec14 |
140320 |
730.00 |
739.50 |
710.25 |
721.00 |
-11.50 |
7,604 |
38,456 |
-27 |
Mar15 |
140320 |
734.25 |
743.00 |
718.75 |
725.75 |
-11.50 |
743 |
9,461 |
+360 |
May15 |
140320 |
720.00 |
736.50 |
720.00 |
725.00 |
-11.50 |
28 |
477 |
+23 |
Total Volume and Open Interest |
81,914 |
344,794 |
-201 |
Wheat(KCBT) |
May14 |
140320 |
787.75 |
799.00 |
770.50 |
782.00 |
-6.25 |
8,873 |
67,648 |
-198 |
Jul14 |
140320 |
782.00 |
794.50 |
766.00 |
776.75 |
-6.25 |
8,254 |
39,802 |
+640 |
Sep14 |
140320 |
781.50 |
793.25 |
767.50 |
777.00 |
-6.50 |
1,109 |
9,736 |
+146 |
Dec14 |
140320 |
789.00 |
800.25 |
774.50 |
784.00 |
-7.50 |
2,726 |
15,627 |
+1,212 |
Mar15 |
140320 |
792.00 |
800.00 |
777.25 |
784.00 |
-8.00 |
112 |
1,544 |
+57 |
May15 |
140320 |
773.50 |
784.00 |
768.50 |
770.50 |
-9.00 |
35 |
122 |
-2 |
Total Volume and Open Interest |
21,193 |
135,239 |
+1,910 |
Wheat(MGE) |
May14 |
140320 |
760.00 |
770.00 |
746.50 |
755.25 |
-5.75 |
2,990 |
26,844 |
-175 |
Jul14 |
140320 |
752.75 |
763.00 |
739.25 |
748.75 |
-5.00 |
2,578 |
16,984 |
+563 |
Sep14 |
140320 |
751.50 |
762.00 |
738.25 |
748.50 |
-4.00 |
1,003 |
10,149 |
+358 |
Dec14 |
140320 |
760.00 |
769.00 |
745.50 |
754.50 |
-6.50 |
733 |
10,162 |
+299 |
Mar15 |
140320 |
763.25 |
772.50 |
755.00 |
760.50 |
-5.75 |
179 |
2,987 |
+74 |
Total Volume and Open Interest |
7,498 |
67,522 |
+1,119 |
Oats(CBOT) |
May14 |
140320 |
428.00 |
430.00 |
410.00 |
410.00 |
-20.00 |
662 |
6,795 |
-43 |
Jul14 |
140320 |
380.25 |
382.00 |
363.75 |
367.50 |
-14.50 |
78 |
1,332 |
-12 |
Sep14 |
140320 |
336.00 |
337.25 |
336.00 |
336.00 |
-1.25 |
8 |
135 |
-1 |
Dec14 |
140320 |
326.25 |
326.50 |
321.00 |
321.50 |
-5.00 |
11 |
1,461 |
+1 |
Total Volume and Open Interest |
759 |
9,772 |
-55 |
Rough Rice(CBOT) |
Mar14 |
140314 |
15.05 |
15.16 |
15.02 |
15.12 |
-0.03 |
8 |
95 |
-2 |
May14 |
140320 |
15.51 |
15.60 |
15.45 |
15.56 |
+0.03 |
236 |
6,034 |
+15 |
Jul14 |
140320 |
15.65 |
15.66 |
15.58 |
15.64 |
+0.03 |
19 |
711 |
+5 |
Sep14 |
140320 |
14.29 |
14.29 |
14.27 |
14.28 |
+0.01 |
16 |
914 |
-1 |
Total Volume and Open Interest |
278 |
7,938 |
+24 |
Live Cattle(CME) |
Apr14 |
140320 |
146.300 |
146.935 |
144.400 |
144.435 |
-1.695 |
11,128 |
78,886 |
-2,298 |
Jun14 |
140320 |
138.300 |
138.785 |
135.985 |
136.200 |
-2.085 |
15,259 |
167,918 |
+3,667 |
Aug14 |
140320 |
135.350 |
135.750 |
133.100 |
133.750 |
-1.600 |
6,636 |
66,211 |
+1,073 |
Oct14 |
140320 |
139.050 |
139.450 |
137.035 |
137.550 |
-1.685 |
4,147 |
32,925 |
+442 |
Dec14 |
140320 |
140.150 |
140.700 |
138.350 |
138.550 |
-1.850 |
1,306 |
19,158 |
+221 |
Feb15 |
140320 |
140.150 |
140.630 |
138.500 |
138.700 |
-1.750 |
698 |
5,045 |
+145 |
Total Volume and Open Interest |
39,311 |
373,029 |
+3,300 |
Feeder Cattle(CME) |
Mar14 |
140320 |
174.350 |
175.000 |
173.300 |
173.630 |
-0.770 |
627 |
3,425 |
-258 |
Apr14 |
140320 |
176.785 |
177.450 |
174.500 |
174.650 |
-2.000 |
1,558 |
7,918 |
-472 |
May14 |
140320 |
178.630 |
179.400 |
176.100 |
176.200 |
-2.380 |
1,900 |
18,736 |
+180 |
Aug14 |
140320 |
179.830 |
180.400 |
177.350 |
177.630 |
-2.170 |
1,083 |
14,255 |
+293 |
Sep14 |
140320 |
178.985 |
179.535 |
176.600 |
177.000 |
-2.000 |
197 |
2,136 |
+41 |
Oct14 |
140320 |
178.535 |
178.900 |
176.035 |
176.750 |
-1.650 |
118 |
1,772 |
+17 |
Nov14 |
140320 |
177.600 |
177.830 |
175.200 |
175.650 |
-1.750 |
38 |
843 |
+5 |
Total Volume and Open Interest |
5,553 |
49,370 |
-174 |
Lean Hogs(CME) |
Apr14 |
140320 |
124.850 |
126.400 |
124.500 |
124.800 |
+0.650 |
23,067 |
47,666 |
-3,404 |
May14 |
140320 |
126.600 |
127.450 |
125.480 |
126.500 |
-0.400 |
402 |
4,051 |
-15 |
Jun14 |
140320 |
132.785 |
132.880 |
130.535 |
130.800 |
-1.450 |
24,208 |
93,201 |
+1,524 |
Jul14 |
140320 |
127.600 |
128.300 |
126.785 |
127.250 |
-0.600 |
4,760 |
25,272 |
+396 |
Aug14 |
140320 |
127.250 |
127.785 |
126.000 |
127.100 |
+0.020 |
8,759 |
44,149 |
+175 |
Oct14 |
140320 |
100.300 |
103.150 |
100.300 |
103.000 |
+2.750 |
6,267 |
33,586 |
-1,188 |
Dec14 |
140320 |
88.785 |
89.950 |
88.250 |
89.300 |
+1.200 |
3,512 |
26,210 |
-126 |
Feb15 |
140320 |
86.385 |
87.600 |
86.385 |
87.550 |
+1.150 |
1,138 |
9,092 |
+62 |
Total Volume and Open Interest |
72,285 |
290,217 |
-2,611 |
Class III Milk(CME) |
Mar14 |
140320 |
23.27 |
23.42 |
23.27 |
23.33 |
-0.09 |
157 |
4,710 |
-66 |
Apr14 |
140320 |
22.81 |
23.14 |
22.80 |
23.05 |
-0.04 |
624 |
4,656 |
+48 |
May14 |
140320 |
21.05 |
21.35 |
20.96 |
21.28 |
-0.06 |
533 |
4,121 |
+215 |
Jun14 |
140320 |
20.52 |
20.69 |
20.50 |
20.55 |
-0.12 |
224 |
3,540 |
+69 |
Jul14 |
140320 |
20.37 |
20.40 |
20.23 |
20.27 |
-0.09 |
132 |
2,351 |
+16 |
Total Volume and Open Interest |
2,016 |
29,082 |
+242 |
Cocoa(ICE) |
May14 |
140320 |
2999 |
3002 |
2960 |
2974 |
-51 |
6,001 |
110,041 |
-442 |
Jul14 |
140320 |
3021 |
3021 |
2970 |
2983 |
-51 |
1,473 |
42,997 |
+131 |
Sep14 |
140320 |
3007 |
3012 |
2975 |
2987 |
-50 |
486 |
21,235 |
+29 |
Dec14 |
140320 |
3004 |
3009 |
2972 |
2985 |
-48 |
589 |
24,699 |
+136 |
Mar15 |
140320 |
2997 |
2997 |
2965 |
2977 |
-48 |
281 |
14,902 |
+99 |
May15 |
140320 |
2990 |
2990 |
2967 |
2969 |
-48 |
74 |
3,304 |
+29 |
Jul15 |
140320 |
2961 |
2961 |
2961 |
2961 |
-49 |
5 |
344 |
+2 |
Total Volume and Open Interest |
8,914 |
217,565 |
-11 |
Coffee "C"(ICE) |
Mar14 |
140319 |
191.20 |
191.20 |
184.10 |
185.10 |
-5.85 |
30 |
24 |
-6 |
May14 |
140320 |
184.15 |
184.35 |
172.55 |
174.15 |
-11.35 |
10,141 |
85,146 |
+520 |
Jul14 |
140320 |
185.75 |
186.15 |
174.40 |
175.95 |
-11.40 |
2,886 |
36,806 |
+45 |
Sep14 |
140320 |
187.30 |
187.80 |
176.05 |
177.60 |
-11.40 |
2,145 |
18,224 |
-257 |
Dec14 |
140320 |
189.55 |
189.65 |
177.75 |
179.20 |
-11.80 |
1,569 |
14,916 |
-54 |
Mar15 |
140320 |
191.00 |
191.00 |
179.55 |
180.35 |
-12.20 |
682 |
7,361 |
+361 |
Total Volume and Open Interest |
17,723 |
171,534 |
+402 |
Orange Juice(ICE) |
May14 |
140320 |
152.75 |
154.00 |
152.55 |
153.55 |
+0.65 |
442 |
14,433 |
+68 |
Jul14 |
140320 |
152.10 |
153.00 |
151.85 |
152.75 |
+0.70 |
88 |
1,458 |
+61 |
Sep14 |
140320 |
151.75 |
152.55 |
151.75 |
152.55 |
+0.45 |
72 |
769 |
+7 |
Nov14 |
140320 |
152.50 |
152.70 |
152.50 |
152.70 |
+0.40 |
0 |
183 |
+0 |
Jan15 |
140320 |
153.70 |
153.70 |
153.70 |
153.70 |
+0.40 |
0 |
15 |
+0 |
Mar15 |
140320 |
153.70 |
153.70 |
153.70 |
153.70 |
+0.40 |
|
|
|
Total Volume and Open Interest |
602 |
16,858 |
+136 |
Sugar #11(ICE) |
May14 |
140320 |
17.31 |
17.36 |
17.00 |
17.05 |
-0.27 |
39,790 |
349,882 |
+466 |
Jul14 |
140320 |
17.60 |
17.67 |
17.36 |
17.39 |
-0.26 |
14,059 |
180,765 |
-333 |
Oct14 |
140320 |
18.02 |
18.03 |
17.78 |
17.81 |
-0.24 |
8,390 |
114,764 |
-2,071 |
Mar15 |
140320 |
18.65 |
18.65 |
18.43 |
18.47 |
-0.22 |
5,782 |
78,492 |
+1,095 |
May15 |
140320 |
18.49 |
18.51 |
18.32 |
18.36 |
-0.18 |
1,296 |
18,084 |
+540 |
Jul15 |
140320 |
18.26 |
18.35 |
18.13 |
18.20 |
-0.10 |
447 |
15,201 |
+165 |
Oct15 |
140320 |
18.29 |
18.42 |
18.21 |
18.32 |
-0.05 |
151 |
13,906 |
+77 |
Mar16 |
140320 |
18.55 |
18.70 |
18.55 |
18.65 |
-0.09 |
218 |
8,801 |
+50 |
Total Volume and Open Interest |
70,265 |
785,760 |
+118 |
London Cocoa(LCE) |
May14 |
140320 |
1893 |
1898 |
1870 |
1882 |
-17 |
4,169 |
87,908 |
+444 |
Jul14 |
140320 |
1893 |
1895 |
1869 |
1880 |
-16 |
2,110 |
61,313 |
+175 |
Sep14 |
140320 |
1889 |
1890 |
1866 |
1877 |
-15 |
1,369 |
36,299 |
+152 |
Dec14 |
140320 |
1870 |
1871 |
1849 |
1859 |
-14 |
635 |
40,236 |
+304 |
Mar15 |
140320 |
1854 |
1860 |
1841 |
1851 |
-13 |
625 |
42,571 |
+98 |
May15 |
140320 |
1840 |
1852 |
1840 |
1844 |
-13 |
113 |
2,555 |
+25 |
Jul15 |
140320 |
1837 |
1837 |
1837 |
1837 |
-13 |
2 |
298 |
+0 |
Total Volume and Open Interest |
9,028 |
271,194 |
+1,198 |
London Sugar(LCE) |
May14 |
140320 |
457.00 |
459.30 |
453.00 |
454.00 |
-5.60 |
3,385 |
29,926 |
-483 |
Aug14 |
140320 |
468.40 |
470.80 |
465.10 |
466.70 |
-4.10 |
3,051 |
20,399 |
+706 |
Oct14 |
140320 |
475.80 |
477.80 |
473.30 |
474.30 |
-4.20 |
1,505 |
11,285 |
+10 |
Dec14 |
140320 |
483.90 |
486.00 |
482.70 |
483.00 |
-4.00 |
831 |
5,497 |
-10 |
Mar15 |
140320 |
491.00 |
491.10 |
489.80 |
490.40 |
-3.60 |
517 |
4,958 |
+64 |
Total Volume and Open Interest |
9,463 |
75,295 |
+352 |
Cotton(ICE) |
May14 |
140320 |
92.46 |
92.96 |
91.82 |
92.18 |
-0.44 |
5,928 |
107,257 |
+16 |
Jul14 |
140320 |
91.62 |
92.24 |
91.25 |
91.77 |
-0.06 |
2,793 |
35,641 |
+487 |
Oct14 |
140320 |
82.08 |
82.08 |
82.08 |
82.08 |
-0.04 |
1 |
28 |
-1 |
Dec14 |
140320 |
79.88 |
80.00 |
79.50 |
79.98 |
-0.01 |
1,660 |
36,548 |
+770 |
Mar15 |
140320 |
79.75 |
79.98 |
79.75 |
79.93 |
-0.05 |
42 |
2,054 |
+22 |
May15 |
140320 |
79.80 |
79.80 |
79.80 |
79.80 |
+0.04 |
12 |
143 |
+4 |
Total Volume and Open Interest |
10,444 |
182,248 |
+1,299 |
Lumber(CME) |
May14 |
140320 |
337.0 |
341.0 |
333.5 |
340.4 |
+2.8 |
733 |
4,026 |
+21 |
Jul14 |
140320 |
339.5 |
341.1 |
335.0 |
341.0 |
+1.7 |
123 |
436 |
-33 |
Sep14 |
140320 |
343.9 |
344.0 |
340.0 |
344.0 |
+2.0 |
6 |
114 |
+2 |
Nov14 |
140320 |
338.4 |
339.0 |
335.0 |
339.0 |
+2.0 |
2 |
66 |
-1 |
Total Volume and Open Interest |
864 |
4,642 |
-11 |
Crude Oil(NYM) |
Apr14 |
140320 |
100.39 |
100.82 |
99.08 |
99.43 |
-0.94 |
192,508 |
54,752 |
-33,063 |
May14 |
140320 |
99.13 |
99.45 |
98.09 |
98.90 |
-0.27 |
198,668 |
323,427 |
+16,771 |
Jun14 |
140320 |
98.14 |
98.48 |
97.26 |
98.05 |
-0.10 |
98,742 |
198,646 |
-2,206 |
Jul14 |
140320 |
97.09 |
97.50 |
96.37 |
97.15 |
+0.06 |
40,340 |
91,808 |
+1,067 |
Aug14 |
140320 |
95.99 |
96.52 |
95.50 |
96.24 |
+0.18 |
22,474 |
59,113 |
-687 |
Sep14 |
140320 |
94.97 |
95.57 |
94.60 |
95.34 |
+0.24 |
27,425 |
83,511 |
-1,860 |
Oct14 |
140320 |
94.14 |
94.59 |
93.85 |
94.46 |
+0.24 |
6,882 |
53,269 |
+422 |
Nov14 |
140320 |
93.08 |
93.66 |
93.03 |
93.66 |
+0.20 |
5,144 |
39,541 |
-249 |
Dec14 |
140320 |
92.70 |
93.19 |
92.30 |
92.92 |
+0.17 |
42,845 |
209,052 |
-2,135 |
Jan15 |
140320 |
92.06 |
92.10 |
91.57 |
92.09 |
+0.15 |
3,192 |
44,732 |
+369 |
Feb15 |
140320 |
91.22 |
91.33 |
90.81 |
91.28 |
+0.14 |
1,523 |
24,273 |
-51 |
Mar15 |
140320 |
90.38 |
90.55 |
90.03 |
90.55 |
+0.15 |
4,325 |
30,116 |
-111 |
Apr15 |
140320 |
89.89 |
89.89 |
89.89 |
89.89 |
+0.15 |
402 |
15,421 |
+163 |
May15 |
140320 |
89.31 |
89.31 |
89.31 |
89.31 |
+0.17 |
217 |
16,792 |
+18 |
Jun15 |
140320 |
88.62 |
89.00 |
88.27 |
88.79 |
+0.18 |
6,228 |
47,321 |
+8 |
Jul15 |
140320 |
88.17 |
88.17 |
88.17 |
88.17 |
+0.18 |
20 |
17,508 |
+14 |
Total Volume and Open Interest |
669,463 |
1,623,266 |
-21,570 |
e-miNY Crude Oil(NYM) |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140320 |
99.150 |
99.450 |
98.075 |
98.900 |
-0.275 |
2,196 |
1,016 |
+120 |
Jun14 |
140320 |
98.300 |
98.400 |
97.400 |
98.050 |
-0.100 |
314 |
736 |
+13 |
Jul14 |
140320 |
96.600 |
97.350 |
96.450 |
97.150 |
+0.050 |
107 |
580 |
+67 |
Aug14 |
140320 |
95.925 |
96.250 |
95.525 |
96.250 |
+0.200 |
98 |
178 |
-74 |
Sep14 |
140320 |
95.000 |
95.400 |
95.000 |
95.350 |
+0.250 |
114 |
29 |
-20 |
Oct14 |
140320 |
94.450 |
94.450 |
94.450 |
94.450 |
+0.225 |
29 |
307 |
+27 |
Nov14 |
140320 |
93.650 |
93.650 |
93.650 |
93.650 |
+0.200 |
0 |
50 |
+0 |
Dec14 |
140320 |
92.925 |
92.925 |
92.925 |
92.925 |
+0.175 |
20 |
143 |
-18 |
Total Volume and Open Interest |
5,129 |
5,000 |
-73 |
Heating Oil(NYM) |
Apr14 |
140320 |
290.34 |
293.15 |
289.14 |
292.13 |
+2.03 |
43,119 |
49,259 |
-3,503 |
May14 |
140320 |
289.35 |
292.39 |
288.37 |
291.31 |
+2.21 |
32,735 |
76,087 |
+2,367 |
Jun14 |
140320 |
288.54 |
291.73 |
287.91 |
290.59 |
+2.12 |
18,773 |
44,286 |
+849 |
Jul14 |
140320 |
288.76 |
291.11 |
287.79 |
290.21 |
+1.90 |
6,921 |
18,716 |
-240 |
Aug14 |
140320 |
288.18 |
291.07 |
287.70 |
290.02 |
+1.72 |
4,350 |
12,992 |
+943 |
Sep14 |
140320 |
288.00 |
290.86 |
287.35 |
289.89 |
+1.61 |
2,694 |
12,022 |
+205 |
Oct14 |
140320 |
288.68 |
290.74 |
287.96 |
289.74 |
+1.56 |
1,270 |
5,426 |
+43 |
Nov14 |
140320 |
287.48 |
289.60 |
287.48 |
289.60 |
+1.61 |
821 |
5,562 |
+93 |
Dec14 |
140320 |
288.11 |
290.49 |
287.33 |
289.42 |
+1.64 |
4,281 |
28,495 |
-78 |
Jan15 |
140320 |
287.32 |
289.02 |
287.32 |
289.02 |
+1.66 |
308 |
6,452 |
+202 |
Feb15 |
140320 |
286.00 |
288.02 |
286.00 |
288.02 |
+1.70 |
147 |
2,510 |
+96 |
Mar15 |
140320 |
284.45 |
286.49 |
284.45 |
286.49 |
+1.71 |
67 |
3,217 |
-14 |
Apr15 |
140320 |
285.00 |
285.00 |
283.07 |
284.80 |
+1.70 |
83 |
1,815 |
+1 |
May15 |
140320 |
283.23 |
283.23 |
283.23 |
283.23 |
+1.67 |
56 |
1,602 |
+2 |
Total Volume and Open Interest |
116,251 |
281,962 |
+1,006 |
Gasoline(NYMEX) |
Apr14 |
140320 |
286.55 |
290.00 |
285.21 |
289.55 |
+2.67 |
40,594 |
59,180 |
-5,598 |
May14 |
140320 |
285.93 |
289.35 |
284.65 |
288.89 |
+2.62 |
36,069 |
89,872 |
+2,661 |
Jun14 |
140320 |
283.07 |
286.74 |
282.36 |
286.34 |
+2.54 |
18,664 |
41,302 |
-719 |
Jul14 |
140320 |
280.08 |
283.61 |
279.58 |
283.29 |
+2.46 |
9,223 |
27,694 |
-42 |
Aug14 |
140320 |
277.10 |
280.22 |
276.44 |
279.91 |
+2.33 |
7,208 |
19,110 |
+115 |
Sep14 |
140320 |
273.38 |
276.42 |
272.95 |
276.03 |
+2.22 |
5,321 |
17,152 |
+807 |
Oct14 |
140320 |
258.42 |
261.66 |
257.71 |
261.22 |
+1.95 |
2,806 |
6,722 |
+49 |
Nov14 |
140320 |
255.28 |
257.55 |
255.28 |
257.43 |
+1.70 |
900 |
4,399 |
+101 |
Dec14 |
140320 |
253.11 |
255.46 |
252.64 |
254.96 |
+1.63 |
1,812 |
13,280 |
-52 |
Jan15 |
140320 |
251.50 |
253.81 |
251.45 |
253.81 |
+1.64 |
124 |
2,738 |
-27 |
Total Volume and Open Interest |
122,882 |
283,149 |
-2,608 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140320 |
289.60 |
289.60 |
289.55 |
289.60 |
+2.70 |
0 |
1 |
+0 |
May14 |
140320 |
288.90 |
288.90 |
288.89 |
288.90 |
+2.60 |
|
|
|
Jun14 |
140320 |
286.30 |
286.34 |
286.30 |
286.30 |
+2.50 |
|
|
|
Jul14 |
140320 |
283.30 |
283.30 |
283.29 |
283.30 |
+2.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr14 |
140320 |
4.471 |
4.474 |
4.349 |
4.369 |
-0.115 |
70,748 |
81,933 |
-11,191 |
May14 |
140320 |
4.438 |
4.447 |
4.332 |
4.349 |
-0.109 |
42,205 |
285,480 |
+6,148 |
Jun14 |
140320 |
4.468 |
4.478 |
4.365 |
4.380 |
-0.108 |
9,503 |
64,845 |
+737 |
Jul14 |
140320 |
4.498 |
4.498 |
4.404 |
4.418 |
-0.108 |
9,718 |
72,334 |
+484 |
Aug14 |
140320 |
4.483 |
4.485 |
4.401 |
4.417 |
-0.107 |
4,487 |
51,413 |
+666 |
Sep14 |
140320 |
4.423 |
4.448 |
4.375 |
4.391 |
-0.103 |
2,857 |
40,409 |
+10 |
Oct14 |
140320 |
4.450 |
4.465 |
4.383 |
4.402 |
-0.103 |
8,504 |
126,346 |
+13 |
Nov14 |
140320 |
4.475 |
4.505 |
4.429 |
4.448 |
-0.102 |
1,370 |
48,253 |
-8 |
Dec14 |
140320 |
4.571 |
4.614 |
4.539 |
4.562 |
-0.099 |
1,119 |
62,964 |
+0 |
Jan15 |
140320 |
4.670 |
4.697 |
4.620 |
4.643 |
-0.099 |
3,395 |
56,969 |
+876 |
Feb15 |
140320 |
4.605 |
4.652 |
4.588 |
4.601 |
-0.093 |
445 |
25,003 |
+125 |
Mar15 |
140320 |
4.500 |
4.544 |
4.486 |
4.506 |
-0.078 |
2,303 |
49,066 |
+605 |
Apr15 |
140320 |
4.055 |
4.092 |
4.027 |
4.073 |
-0.037 |
4,701 |
55,160 |
+1,169 |
May15 |
140320 |
4.030 |
4.065 |
4.028 |
4.046 |
-0.032 |
248 |
16,342 |
-8 |
Jun15 |
140320 |
4.070 |
4.074 |
4.013 |
4.064 |
-0.032 |
11 |
14,036 |
+8 |
Jul15 |
140320 |
4.099 |
4.105 |
4.071 |
4.094 |
-0.030 |
72 |
8,457 |
+9 |
Total Volume and Open Interest |
164,898 |
1,155,891 |
+912 |
Brent Crude Oil(ICE) |
May14 |
140320 |
105.90 |
106.75 |
105.41 |
106.45 |
+0.60 |
170,581 |
272,468 |
-2,272 |
Jun14 |
140320 |
105.64 |
106.57 |
105.26 |
106.24 |
+0.57 |
106,869 |
264,863 |
-5,010 |
Jul14 |
140320 |
105.30 |
106.25 |
104.97 |
105.91 |
+0.54 |
31,882 |
92,648 |
+20 |
Aug14 |
140320 |
104.90 |
105.80 |
104.60 |
105.46 |
+0.52 |
17,849 |
74,439 |
+3,085 |
Sep14 |
140320 |
104.58 |
105.24 |
104.07 |
104.89 |
+0.48 |
18,395 |
91,980 |
+1,701 |
Oct14 |
140320 |
104.09 |
104.70 |
103.58 |
104.38 |
+0.45 |
8,738 |
48,629 |
+1,742 |
Nov14 |
140320 |
103.67 |
104.24 |
103.20 |
103.93 |
+0.42 |
4,185 |
33,295 |
+126 |
Dec14 |
140320 |
102.98 |
103.83 |
102.77 |
103.49 |
+0.39 |
46,426 |
172,138 |
+2,311 |
Jan15 |
140320 |
102.60 |
103.27 |
102.49 |
103.11 |
+0.37 |
2,433 |
36,416 |
+56 |
Feb15 |
140320 |
102.76 |
102.76 |
102.40 |
102.76 |
+0.36 |
1,512 |
23,381 |
+70 |
Mar15 |
140320 |
102.41 |
102.41 |
102.08 |
102.41 |
+0.33 |
3,594 |
28,726 |
-73 |
Apr15 |
140320 |
102.09 |
102.09 |
101.77 |
102.09 |
+0.32 |
1,310 |
13,740 |
+3 |
May15 |
140320 |
101.73 |
101.73 |
101.43 |
101.73 |
+0.30 |
1,213 |
13,066 |
+297 |
Jun15 |
140320 |
101.30 |
101.57 |
100.82 |
101.33 |
+0.27 |
8,239 |
60,093 |
+86 |
Total Volume and Open Interest |
441,125 |
1,477,704 |
+4,943 |
Gas Oil(ICE) |
Apr14 |
140320 |
887.00 |
896.75 |
884.50 |
888.75 |
+1.75 |
40,593 |
92,068 |
-1,008 |
May14 |
140320 |
888.25 |
897.50 |
886.00 |
889.25 |
+0.75 |
35,632 |
92,207 |
+1,593 |
Jun14 |
140320 |
888.50 |
897.00 |
886.50 |
889.25 |
+0.25 |
26,578 |
81,547 |
+221 |
Jul14 |
140320 |
888.50 |
896.25 |
886.50 |
889.00 |
unch |
9,361 |
26,049 |
-967 |
Aug14 |
140320 |
889.00 |
895.00 |
886.25 |
888.75 |
-0.25 |
5,273 |
30,954 |
+757 |
Sep14 |
140320 |
890.50 |
894.75 |
886.00 |
888.00 |
-0.50 |
4,779 |
29,275 |
+145 |
Oct14 |
140320 |
887.25 |
893.50 |
885.00 |
886.75 |
-0.50 |
1,931 |
18,689 |
+7 |
Nov14 |
140320 |
884.00 |
891.25 |
883.75 |
885.25 |
-0.50 |
2,062 |
19,644 |
+271 |
Dec14 |
140320 |
883.00 |
890.00 |
881.50 |
883.25 |
-0.75 |
11,886 |
65,519 |
+569 |
Jan15 |
140320 |
883.50 |
883.50 |
881.00 |
881.00 |
-0.75 |
421 |
10,515 |
+2 |
Total Volume and Open Interest |
138,516 |
466,467 |
+1,590 |
Ethanol(CBOT) |
Mar14 |
140305 |
2.282 |
2.282 |
2.282 |
2.282 |
+0.003 |
69 |
115 |
-14 |
Apr14 |
140320 |
2.742 |
2.820 |
2.740 |
2.801 |
+0.095 |
213 |
863 |
-75 |
May14 |
140320 |
2.490 |
2.559 |
2.474 |
2.538 |
+0.049 |
136 |
1,241 |
+44 |
Jun14 |
140320 |
2.324 |
2.371 |
2.324 |
2.344 |
+0.026 |
66 |
903 |
-8 |
Jul14 |
140320 |
2.230 |
2.240 |
2.221 |
2.229 |
+0.014 |
125 |
599 |
+35 |
Aug14 |
140320 |
2.134 |
2.156 |
2.127 |
2.140 |
+0.008 |
99 |
477 |
+44 |
Sep14 |
140320 |
2.073 |
2.073 |
2.054 |
2.055 |
+0.008 |
59 |
456 |
+32 |
Oct14 |
140320 |
1.990 |
1.990 |
1.990 |
1.990 |
+0.008 |
16 |
433 |
+7 |
Total Volume and Open Interest |
799 |
5,623 |
+117 |
WTI Crude Oil(ICE) |
May14 |
140320 |
99.13 |
99.46 |
98.10 |
98.90 |
-0.27 |
55,130 |
60,762 |
+5,933 |
Jun14 |
140320 |
98.08 |
98.45 |
97.26 |
98.05 |
-0.10 |
35,178 |
99,502 |
+2,508 |
Jul14 |
140320 |
97.33 |
97.45 |
96.39 |
97.15 |
+0.06 |
9,280 |
20,085 |
+417 |
Aug14 |
140320 |
95.77 |
96.53 |
95.50 |
96.24 |
+0.18 |
4,514 |
14,372 |
-269 |
Sep14 |
140320 |
94.69 |
95.58 |
94.69 |
95.34 |
+0.24 |
7,364 |
31,809 |
-892 |
Oct14 |
140320 |
93.98 |
94.67 |
93.80 |
94.46 |
+0.24 |
1,710 |
9,350 |
+400 |
Nov14 |
140320 |
93.21 |
93.79 |
93.05 |
93.66 |
+0.20 |
656 |
11,629 |
-76 |
Dec14 |
140320 |
92.84 |
93.14 |
92.31 |
92.92 |
+0.17 |
10,668 |
99,400 |
-537 |
Jan15 |
140320 |
92.09 |
92.09 |
92.09 |
92.09 |
+0.15 |
969 |
7,991 |
+593 |
Feb15 |
140320 |
91.28 |
91.28 |
91.28 |
91.28 |
+0.14 |
369 |
2,635 |
-34 |
Mar15 |
140320 |
90.55 |
90.55 |
90.55 |
90.55 |
+0.15 |
340 |
11,721 |
+39 |
Apr15 |
140320 |
89.89 |
89.89 |
89.89 |
89.89 |
+0.15 |
81 |
606 |
+11 |
May15 |
140320 |
89.31 |
89.31 |
89.31 |
89.31 |
+0.17 |
47 |
1,020 |
+5 |
Jun15 |
140320 |
88.32 |
88.79 |
88.30 |
88.79 |
+0.18 |
345 |
26,237 |
+1 |
Jul15 |
140320 |
88.17 |
88.17 |
88.17 |
88.17 |
+0.18 |
46 |
922 |
+0 |
Aug15 |
140320 |
87.63 |
87.63 |
87.63 |
87.63 |
+0.17 |
39 |
916 |
+0 |
Total Volume and Open Interest |
162,020 |
553,462 |
+1,843 |
US Dollar Index(ICE) |
Jun14 |
140320 |
80.180 |
80.505 |
80.055 |
80.353 |
+0.220 |
16,749 |
50,913 |
+173 |
Sep14 |
140320 |
80.290 |
80.595 |
80.200 |
80.518 |
+0.232 |
2 |
644 |
+2 |
Dec14 |
140320 |
80.660 |
80.683 |
80.645 |
80.683 |
+0.248 |
11 |
141 |
+11 |
Total Volume and Open Interest |
16,762 |
51,698 |
+186 |
Australian Dollar(CME) |
Jun14 |
140320 |
89.81 |
89.99 |
89.43 |
89.86 |
-0.09 |
78,451 |
81,678 |
+2,479 |
Sep14 |
140320 |
89.06 |
89.40 |
89.00 |
89.31 |
-0.09 |
41 |
50 |
+30 |
Dec14 |
140320 |
88.75 |
88.84 |
88.75 |
88.75 |
-0.09 |
2 |
7 |
+0 |
Total Volume and Open Interest |
78,494 |
81,737 |
+2,509 |
British Pound(CME) |
Jun14 |
140320 |
165.22 |
165.57 |
164.69 |
164.93 |
-0.28 |
102,507 |
208,630 |
-1,475 |
Sep14 |
140320 |
165.13 |
165.20 |
164.60 |
164.81 |
-0.28 |
185 |
262 |
+115 |
Dec14 |
140320 |
164.68 |
164.97 |
164.68 |
164.68 |
-0.29 |
0 |
69 |
+0 |
Total Volume and Open Interest |
102,692 |
208,961 |
-1,360 |
Canadian Dollar(CME) |
Jun14 |
140320 |
88.75 |
88.83 |
88.45 |
88.77 |
-0.04 |
74,100 |
121,694 |
+4,480 |
Sep14 |
140320 |
88.50 |
88.63 |
88.34 |
88.58 |
-0.05 |
194 |
3,218 |
+92 |
Dec14 |
140320 |
88.31 |
88.44 |
88.31 |
88.40 |
-0.04 |
227 |
1,709 |
+180 |
Mar15 |
140320 |
88.00 |
88.26 |
88.00 |
88.21 |
-0.05 |
4 |
405 |
+3 |
Total Volume and Open Interest |
74,527 |
127,163 |
-55,171 |
Japanese Yen(CME) |
Jun14 |
140320 |
97.69 |
97.88 |
97.56 |
97.64 |
+0.03 |
130,503 |
156,642 |
-167 |
Sep14 |
140320 |
97.77 |
97.90 |
97.64 |
97.70 |
+0.04 |
14 |
164 |
+9 |
Dec14 |
140320 |
97.85 |
97.85 |
97.73 |
97.76 |
+0.03 |
1 |
65 |
-1 |
Total Volume and Open Interest |
130,518 |
156,922 |
-159 |
Swiss Franc(CME) |
Jun14 |
140320 |
113.46 |
113.71 |
112.82 |
113.24 |
-0.21 |
22,011 |
49,172 |
+429 |
Sep14 |
140320 |
113.59 |
113.59 |
113.00 |
113.34 |
-0.21 |
18 |
74 |
+17 |
Dec14 |
140320 |
113.46 |
113.67 |
113.46 |
113.46 |
-0.21 |
0 |
142 |
+0 |
Total Volume and Open Interest |
22,029 |
49,391 |
+446 |
EuroFX(CME) |
Jun14 |
140320 |
138.18 |
138.44 |
137.47 |
137.79 |
-0.49 |
158,446 |
257,305 |
+3,543 |
Sep14 |
140320 |
138.19 |
138.42 |
137.56 |
137.78 |
-0.49 |
44 |
6,670 |
+11 |
Dec14 |
140320 |
137.96 |
138.28 |
137.61 |
137.79 |
-0.49 |
11 |
244 |
+11 |
Total Volume and Open Interest |
158,501 |
264,443 |
+3,565 |
Mexican Peso(CME) |
Apr14 |
140320 |
752.50 |
753.00 |
752.50 |
752.50 |
-0.50 |
0 |
153 |
+0 |
May14 |
140320 |
750.50 |
751.00 |
750.50 |
750.50 |
-0.50 |
|
|
|
Total Volume and Open Interest |
27,341 |
111,057 |
-459 |
Brazilian Real(CME) |
Apr14 |
140320 |
423.75 |
429.30 |
423.05 |
428.50 |
+3.65 |
91 |
5,396 |
-59 |
May14 |
140320 |
425.15 |
425.75 |
420.15 |
425.15 |
+3.50 |
13 |
35 |
-13 |
Jun14 |
140320 |
421.60 |
422.35 |
416.80 |
421.85 |
+3.55 |
20 |
7,473 |
+20 |
Jul14 |
140320 |
418.40 |
418.40 |
414.95 |
418.40 |
+3.45 |
|
|
|
Total Volume and Open Interest |
124 |
19,417 |
-52 |
30-Year T-Bonds(CBOT) |
Mar14 |
140320 |
133~240 |
134~020 |
133~100 |
133~180 |
+0~020 |
4,224 |
7,481 |
-3,183 |
Jun14 |
140320 |
132~020 |
132~200 |
131~240 |
132~020 |
+0~030 |
245,052 |
712,359 |
-3,226 |
Sep14 |
140320 |
130~260 |
130~260 |
130~230 |
130~260 |
+0~030 |
0 |
9 |
+0 |
Total Volume and Open Interest |
249,276 |
719,849 |
-6,409 |
10-Year T-Notes(CBOT) |
Mar14 |
140320 |
125~010 |
125~040 |
124~275 |
124~300 |
-0~040 |
12,070 |
42,662 |
-2,524 |
Jun14 |
140320 |
123~135 |
123~190 |
123~075 |
123~125 |
-0~025 |
988,195 |
2,398,532 |
+5,430 |
Sep14 |
140320 |
122~170 |
122~195 |
122~170 |
122~170 |
-0~025 |
|
|
|
Total Volume and Open Interest |
1,000,265 |
2,441,194 |
+2,906 |
5-Year T-Notes(CBOT) |
Mar14 |
140320 |
119~284 |
120~004 |
119~262 |
119~300 |
-0~024 |
4,921 |
29,967 |
-2,703 |
Jun14 |
140320 |
118~290 |
118~314 |
118~240 |
118~274 |
-0~030 |
550,400 |
1,891,185 |
-6,299 |
Sep14 |
140320 |
118~124 |
118~202 |
118~124 |
118~124 |
-0~076 |
0 |
2 |
+0 |
Total Volume and Open Interest |
555,321 |
1,921,154 |
-9,002 |
2 Year T-Notes(CBOT) |
Mar14 |
140320 |
110~010 |
110~010 |
109~316 |
110~000 |
-0~002 |
1,664 |
18,247 |
-299 |
Jun14 |
140320 |
109~230 |
109~240 |
109~216 |
109~222 |
-0~010 |
111,597 |
893,749 |
+3,046 |
Sep14 |
140320 |
109~220 |
109~230 |
109~220 |
109~220 |
-0~010 |
|
|
|
Total Volume and Open Interest |
113,261 |
911,996 |
+2,747 |
Eurodollars(CME) |
Jun14 |
140320 |
99.740 |
99.745 |
99.740 |
99.745 |
unch |
63,793 |
740,007 |
+5,006 |
Sep14 |
140320 |
99.715 |
99.720 |
99.705 |
99.715 |
unch |
63,552 |
702,635 |
-7,800 |
Dec14 |
140320 |
99.655 |
99.665 |
99.645 |
99.650 |
-0.010 |
81,275 |
829,452 |
+376 |
Mar15 |
140320 |
99.525 |
99.550 |
99.515 |
99.525 |
-0.015 |
174,507 |
816,692 |
+27,340 |
Jun15 |
140320 |
99.340 |
99.370 |
99.320 |
99.335 |
-0.020 |
145,393 |
947,892 |
+1,615 |
Sep15 |
140320 |
99.110 |
99.145 |
99.085 |
99.105 |
-0.025 |
157,813 |
997,422 |
-748 |
Dec15 |
140320 |
98.835 |
98.875 |
98.810 |
98.835 |
-0.030 |
236,010 |
1,245,957 |
-29,316 |
Mar16 |
140320 |
98.540 |
98.575 |
98.505 |
98.540 |
-0.035 |
206,884 |
839,528 |
-16,186 |
Jun16 |
140320 |
98.245 |
98.280 |
98.200 |
98.245 |
-0.040 |
229,963 |
656,521 |
+7,750 |
Sep16 |
140320 |
97.965 |
97.995 |
97.910 |
97.965 |
-0.040 |
136,929 |
385,532 |
-14,653 |
Dec16 |
140320 |
97.700 |
97.735 |
97.640 |
97.700 |
-0.040 |
170,212 |
483,832 |
-14,571 |
Mar17 |
140320 |
97.475 |
97.505 |
97.415 |
97.470 |
-0.035 |
152,057 |
342,687 |
-15,842 |
Jun17 |
140320 |
97.250 |
97.285 |
97.190 |
97.245 |
-0.030 |
79,286 |
250,672 |
+8,244 |
Sep17 |
140320 |
97.045 |
97.090 |
96.995 |
97.050 |
-0.020 |
47,865 |
155,247 |
-330 |
Dec17 |
140320 |
96.850 |
96.900 |
96.805 |
96.860 |
-0.015 |
41,543 |
177,672 |
+2,335 |
Mar18 |
140320 |
96.680 |
96.735 |
96.635 |
96.695 |
-0.005 |
40,747 |
110,398 |
-10,643 |
Jun18 |
140320 |
96.520 |
96.570 |
96.485 |
96.540 |
+0.005 |
42,448 |
100,247 |
+5,218 |
Sep18 |
140320 |
96.375 |
96.430 |
96.340 |
96.400 |
+0.010 |
21,047 |
46,308 |
+1,721 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140320 |
144~09 |
144~25 |
143~14 |
143~28 |
+0~14 |
8,739 |
7,222 |
-7,998 |
Jun14 |
140320 |
142~10 |
143~09 |
141~28 |
142~06 |
+0~08 |
70,188 |
479,559 |
+4,713 |
Sep14 |
140320 |
142~06 |
142~06 |
141~30 |
142~06 |
+0~08 |
|
|
|
Total Volume and Open Interest |
78,927 |
486,781 |
-3,285 |
30 Day Federal Funds(CBOT) |
Mar14 |
140320 |
99.923 |
99.923 |
99.923 |
99.923 |
unch |
1,256 |
50,109 |
-456 |
Apr14 |
140320 |
99.915 |
99.920 |
99.915 |
99.915 |
-0.005 |
5,400 |
24,597 |
+1,774 |
May14 |
140320 |
99.910 |
99.915 |
99.910 |
99.910 |
-0.005 |
315 |
19,386 |
+41 |
Jun14 |
140320 |
99.905 |
99.910 |
99.900 |
99.905 |
-0.005 |
905 |
21,924 |
+635 |
Jul14 |
140320 |
99.900 |
99.905 |
99.895 |
99.900 |
-0.005 |
959 |
20,011 |
+46 |
Aug14 |
140320 |
99.885 |
99.895 |
99.885 |
99.890 |
-0.005 |
18 |
16,499 |
+0 |
Total Volume and Open Interest |
19,349 |
318,024 |
+3,747 |
3-Mth Euro-Yen(CME) |
Jun14 |
140320 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140320 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140320 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140320 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140320 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140320 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140320 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140320 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140320 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140320 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140320 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140320 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140320 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140320 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140320 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140320 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140320 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140320 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140320 |
144.93 |
145.05 |
144.84 |
145.00 |
+0.06 |
1,112 |
18,306 |
-40 |
Sep14 |
140320 |
144.44 |
144.60 |
144.43 |
144.43 |
+0.06 |
|
|
|
Dec14 |
140320 |
143.86 |
143.86 |
143.86 |
143.86 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,112 |
18,306 |
-40 |
Euro-Bund(EUREX) |
Jun14 |
140320 |
142.61 |
142.65 |
142.10 |
142.40 |
-0.56 |
716,254 |
1,065,035 |
-8,083 |
Sep14 |
140320 |
141.21 |
141.24 |
141.01 |
141.24 |
-0.55 |
9 |
17 |
+4 |
Dec14 |
140320 |
141.24 |
141.24 |
141.24 |
141.24 |
+1.23 |
|
|
|
Total Volume and Open Interest |
716,263 |
1,065,052 |
-8,079 |
Euro-Bobl(EUREX) |
Jun14 |
140320 |
125.02 |
125.11 |
124.82 |
124.96 |
-0.35 |
385,743 |
941,570 |
-12,888 |
Sep14 |
140320 |
125.16 |
125.16 |
125.16 |
125.16 |
-0.35 |
0 |
6 |
+0 |
Dec14 |
140320 |
125.16 |
125.16 |
125.16 |
125.16 |
-0.35 |
|
|
|
Total Volume and Open Interest |
385,743 |
941,576 |
-12,888 |
3-Mth Euribor(EUREX) |
Mar14 |
140317 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
0 |
2,318 |
+0 |
Jun14 |
140320 |
99.670 |
99.675 |
99.670 |
99.675 |
-0.010 |
202 |
1,273 |
-29 |
Sep14 |
140320 |
99.680 |
99.680 |
99.675 |
99.680 |
-0.015 |
0 |
4,716 |
+0 |
Total Volume and Open Interest |
986 |
29,921 |
-208 |
Long Gilt(LIFFE) |
Mar14 |
140320 |
110~04 |
110~05 |
109~28 |
110~02 |
-0~23 |
3,725 |
56,777 |
+14 |
Jun14 |
140320 |
109~10 |
109~10 |
108~28 |
109~04 |
-0~23 |
155,069 |
380,467 |
+1,225 |
Total Volume and Open Interest |
158,794 |
437,244 |
+1,239 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140320 |
99.45 |
99.46 |
99.44 |
99.46 |
unch |
46,704 |
394,135 |
+1,851 |
Sep14 |
140320 |
99.38 |
99.39 |
99.37 |
99.38 |
-0.01 |
39,259 |
457,554 |
-19,500 |
Dec14 |
140320 |
99.25 |
99.26 |
99.22 |
99.24 |
-0.03 |
46,509 |
353,949 |
+398 |
Mar15 |
140320 |
99.06 |
99.07 |
99.03 |
99.05 |
-0.05 |
46,737 |
287,274 |
+3,175 |
Jun15 |
140320 |
98.86 |
98.86 |
98.81 |
98.83 |
-0.07 |
80,637 |
239,829 |
+2,681 |
Sep15 |
140320 |
98.64 |
98.64 |
98.58 |
98.61 |
-0.08 |
45,829 |
223,553 |
-887 |
Total Volume and Open Interest |
467,289 |
3,162,423 |
+1,411 |
3-Mth Euribor(LIFFE) |
Jun14 |
140320 |
99.675 |
99.685 |
99.670 |
99.675 |
-0.010 |
65,325 |
503,152 |
+10,458 |
Sep14 |
140320 |
99.685 |
99.690 |
99.670 |
99.680 |
-0.015 |
58,929 |
383,180 |
-1,426 |
Dec14 |
140320 |
99.670 |
99.670 |
99.650 |
99.660 |
-0.020 |
55,399 |
383,575 |
-1,390 |
Total Volume and Open Interest |
569,079 |
3,453,692 |
-435,807 |
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 |
140320 |
97.35 |
97.36 |
97.35 |
97.36 |
unch |
11,585 |
170,793 |
-265 |
Sep14 |
140320 |
97.33 |
97.34 |
97.31 |
97.33 |
-0.01 |
17,134 |
173,083 |
-3,356 |
Dec14 |
140320 |
97.26 |
97.28 |
97.22 |
97.25 |
-0.02 |
15,301 |
149,282 |
-1,513 |
Mar15 |
140320 |
97.16 |
97.17 |
97.09 |
97.13 |
-0.03 |
11,177 |
113,412 |
+750 |
Jun15 |
140320 |
97.01 |
97.03 |
96.93 |
96.97 |
-0.04 |
4,354 |
76,226 |
-1,285 |
Sep15 |
140320 |
96.85 |
96.86 |
96.77 |
96.79 |
-0.06 |
2,009 |
43,975 |
+376 |
Dec15 |
140320 |
96.68 |
96.68 |
96.61 |
96.63 |
-0.07 |
1,416 |
29,719 |
+119 |
Mar16 |
140320 |
96.56 |
96.56 |
96.46 |
96.48 |
-0.07 |
942 |
8,929 |
+75 |
Jun16 |
140320 |
96.30 |
96.33 |
96.30 |
96.32 |
-0.07 |
76 |
874 |
-65 |
Total Volume and Open Interest |
64,016 |
767,145 |
-5,235 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140320 |
95.93 |
95.94 |
95.80 |
95.86 |
-0.07 |
45,751 |
542,435 |
-15,957 |
Sep14 |
140320 |
95.86 |
95.86 |
95.86 |
95.86 |
-0.07 |
|
|
|
Total Volume and Open Interest |
45,751 |
542,435 |
-61,461 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140320 |
97.02 |
97.03 |
96.91 |
96.96 |
-0.05 |
104,316 |
586,978 |
-22,288 |
Sep14 |
140320 |
96.96 |
96.96 |
96.96 |
96.96 |
-0.05 |
|
|
|
Total Volume and Open Interest |
104,316 |
586,978 |
-101,599 |
Gold(CMX) |
Apr14 |
140320 |
1331.7 |
1335.3 |
1320.8 |
1330.5 |
-10.8 |
157,502 |
156,052 |
-11,197 |
Jun14 |
140320 |
1331.7 |
1335.2 |
1321.0 |
1330.7 |
-10.8 |
13,765 |
149,826 |
+3,881 |
Aug14 |
140320 |
1326.7 |
1335.4 |
1322.1 |
1331.0 |
-10.8 |
1,172 |
25,022 |
+316 |
Oct14 |
140320 |
1331.5 |
1332.8 |
1323.2 |
1331.4 |
-10.8 |
199 |
7,654 |
+42 |
Dec14 |
140320 |
1328.0 |
1336.5 |
1322.5 |
1332.1 |
-10.7 |
544 |
25,655 |
+221 |
Feb15 |
140320 |
1333.5 |
1333.5 |
1332.9 |
1332.9 |
-10.7 |
35 |
3,505 |
+29 |
Apr15 |
140320 |
1330.0 |
1333.8 |
1330.0 |
1333.8 |
-10.6 |
1 |
4,620 |
+1 |
Jun15 |
140320 |
1335.9 |
1335.9 |
1335.1 |
1335.1 |
-10.5 |
3 |
8,672 |
-1 |
Aug15 |
140320 |
1336.5 |
1336.5 |
1336.5 |
1336.5 |
-10.4 |
0 |
4,867 |
+0 |
Oct15 |
140320 |
1338.0 |
1338.0 |
1338.0 |
1338.0 |
-10.3 |
0 |
255 |
+0 |
Dec15 |
140320 |
1337.0 |
1340.0 |
1336.9 |
1340.0 |
-10.2 |
81 |
11,190 |
-1 |
Total Volume and Open Interest |
173,894 |
420,626 |
-7,118 |
Silver(CMX) |
Mar14 |
140320 |
2048.0 |
2048.0 |
2025.0 |
2040.4 |
-39.6 |
9 |
254 |
-120 |
May14 |
140320 |
2061.5 |
2073.0 |
2014.0 |
2043.0 |
-39.6 |
46,679 |
93,075 |
+313 |
Jul14 |
140320 |
2066.0 |
2074.0 |
2020.0 |
2046.4 |
-39.6 |
2,100 |
13,566 |
+283 |
Sep14 |
140320 |
2050.0 |
2050.0 |
2030.0 |
2049.1 |
-39.6 |
778 |
4,764 |
-132 |
Dec14 |
140320 |
2079.5 |
2079.5 |
2027.0 |
2052.8 |
-39.6 |
356 |
15,030 |
+44 |
Mar15 |
140320 |
2055.5 |
2056.0 |
2055.5 |
2056.0 |
-39.5 |
57 |
1,842 |
+48 |
May15 |
140320 |
2058.3 |
2058.3 |
2058.3 |
2058.3 |
-39.5 |
0 |
1,035 |
+0 |
Total Volume and Open Interest |
50,390 |
144,578 |
+474 |
Platinum(NYMEX) |
Apr14 |
140320 |
1446.7 |
1454.0 |
1424.2 |
1434.8 |
-16.9 |
10,516 |
45,749 |
-1,499 |
Jul14 |
140320 |
1449.0 |
1455.3 |
1425.5 |
1436.0 |
-16.9 |
2,050 |
24,576 |
+1,109 |
Oct14 |
140320 |
1442.0 |
1442.0 |
1428.0 |
1437.1 |
-16.9 |
5 |
865 |
+2 |
Jan15 |
140320 |
1438.9 |
1438.9 |
1438.9 |
1438.9 |
-16.9 |
0 |
11 |
+0 |
Total Volume and Open Interest |
12,573 |
71,251 |
-388 |
Palladium(NYMEX) |
Mar14 |
140320 |
756.00 |
772.00 |
755.00 |
772.00 |
+3.35 |
11 |
21 |
-3 |
Jun14 |
140320 |
107.29 |
117.34 |
90.94 |
116.29 |
+3.45 |
5,317 |
39,913 |
+404 |
Sep14 |
140320 |
105.29 |
117.44 |
95.64 |
117.09 |
+3.25 |
39 |
2,262 |
-18 |
Total Volume and Open Interest |
5,368 |
42,334 |
+384 |
Copper(CMX) |
Mar14 |
140320 |
302.40 |
302.40 |
295.50 |
297.60 |
-5.20 |
243 |
1,741 |
-132 |
May14 |
140320 |
297.95 |
299.60 |
291.35 |
292.85 |
-5.85 |
48,323 |
106,861 |
+1,040 |
Jul14 |
140320 |
297.35 |
298.70 |
290.85 |
292.55 |
-5.65 |
5,138 |
28,599 |
-630 |
Sep14 |
140320 |
297.65 |
299.15 |
291.30 |
292.85 |
-5.65 |
1,935 |
9,099 |
-541 |
Dec14 |
140320 |
298.35 |
298.35 |
292.15 |
293.45 |
-5.65 |
671 |
4,886 |
-201 |
Total Volume and Open Interest |
56,887 |
159,542 |
-399 |
DJIA Index(CBOT) |
Mar14 |
140320 |
16267 |
16339 |
16267 |
16339 |
+126 |
1,697 |
11,892 |
+964 |
Jun14 |
140320 |
16140 |
16276 |
16100 |
16265 |
+126 |
453 |
2,223 |
+52 |
Sep14 |
140320 |
16196 |
16196 |
16196 |
16196 |
+126 |
|
|
|
Dec14 |
140320 |
16117 |
16117 |
16117 |
16117 |
+126 |
|
|
|
Total Volume and Open Interest |
2,150 |
14,115 |
+1,016 |
E-mini DJIA Index(CBOT) |
Mar14 |
140320 |
16214 |
16352 |
16153 |
16339 |
+126 |
42,305 |
48,705 |
-11,340 |
Jun14 |
140320 |
16136 |
16280 |
16077 |
16265 |
+126 |
180,523 |
106,765 |
+21,251 |
Sep14 |
140320 |
16160 |
16202 |
16160 |
16196 |
+126 |
4 |
85 |
+0 |
Dec14 |
140320 |
16117 |
16117 |
16117 |
16117 |
+126 |
0 |
6 |
+0 |
Total Volume and Open Interest |
222,832 |
155,561 |
+9,911 |
S & P 500(CME) |
Mar14 |
140320 |
1857.50 |
1873.80 |
1856.50 |
1873.80 |
+14.10 |
40,383 |
139,704 |
-16,780 |
Jun14 |
140320 |
1851.50 |
1866.50 |
1844.90 |
1866.10 |
+13.90 |
41,786 |
112,070 |
+19,411 |
Sep14 |
140320 |
1855.00 |
1859.00 |
1841.00 |
1859.00 |
+14.00 |
5 |
2,048 |
+0 |
Dec14 |
140320 |
1851.90 |
1851.90 |
1833.90 |
1851.90 |
+14.00 |
0 |
100 |
+0 |
Total Volume and Open Interest |
82,174 |
253,922 |
+2,631 |
S & P 500 E-Mini(Globex) |
Mar14 |
140320 |
1858.50 |
1874.25 |
1852.50 |
1873.75 |
+14.00 |
871,094 |
1,349,263 |
-431,908 |
Jun14 |
140320 |
1851.25 |
1866.50 |
1844.75 |
1866.00 |
+13.75 |
2,054,342 |
2,525,016 |
+520,284 |
Total Volume and Open Interest |
2,926,098 |
3,878,357 |
+88,328 |
NASDAQ 100(CME) |
Mar14 |
140320 |
3690.00 |
3703.00 |
3686.00 |
3699.00 |
+17.20 |
2,950 |
17,313 |
-104 |
Jun14 |
140320 |
3675.50 |
3697.00 |
3658.00 |
3691.50 |
+17.20 |
2,298 |
5,669 |
+1,697 |
Sep14 |
140320 |
3684.80 |
3684.80 |
3667.50 |
3684.80 |
+17.30 |
|
|
|
Total Volume and Open Interest |
5,248 |
22,982 |
+1,593 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140320 |
3681.30 |
3705.50 |
3664.80 |
3699.00 |
+17.20 |
120,883 |
221,122 |
-50,904 |
Jun14 |
140320 |
3673.80 |
3698.00 |
3657.30 |
3691.50 |
+17.20 |
364,866 |
323,931 |
+83,354 |
Total Volume and Open Interest |
485,765 |
545,159 |
+32,451 |
S & P Midcap 400(CME) |
Mar14 |
140320 |
1382.30 |
1382.30 |
1376.90 |
1382.30 |
+5.40 |
55 |
1,253 |
+0 |
Jun14 |
140320 |
1378.70 |
1378.70 |
1373.50 |
1378.70 |
+5.20 |
6 |
202 |
+6 |
Sep14 |
140320 |
1376.70 |
1376.70 |
1371.50 |
1376.70 |
+5.20 |
|
|
|
Total Volume and Open Interest |
61 |
1,455 |
+6 |
Volatility Index(CBOE) |
Mar14 |
140317 |
17.70 |
17.70 |
15.95 |
16.15 |
-1.55 |
98,675 |
87,339 |
-11,412 |
Apr14 |
140320 |
15.95 |
16.15 |
15.65 |
15.75 |
-0.25 |
94,707 |
145,947 |
+10,867 |
May14 |
140320 |
16.45 |
16.66 |
16.10 |
16.20 |
-0.30 |
40,758 |
60,583 |
+4,332 |
Jun14 |
140320 |
16.97 |
17.10 |
16.60 |
16.70 |
-0.25 |
18,646 |
34,401 |
+374 |
Total Volume and Open Interest |
179,926 |
311,331 |
+16,230 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140320 |
14550 |
14555 |
14170 |
14330 |
-225 |
20,988 |
60,943 |
-603 |
Sep14 |
140320 |
14300 |
14395 |
14300 |
14395 |
-225 |
|
|
|
Total Volume and Open Interest |
20,988 |
60,943 |
-603 |
Nikkei 225(SGX) |
Jun14 |
140320 |
14410 |
14490 |
14105 |
14175 |
-240 |
70,256 |
238,900 |
+1,011 |
Sep14 |
140320 |
14165 |
14165 |
14165 |
14165 |
-245 |
0 |
2,206 |
+0 |
Dec14 |
140320 |
14070 |
14090 |
14070 |
14090 |
-245 |
0 |
27,410 |
+0 |
Total Volume and Open Interest |
72,299 |
288,413 |
+2,810 |
CAC 40(EURONEXT) |
Mar14 |
140320 |
4270.0 |
4330.5 |
4259.0 |
4328.0 |
+19.5 |
288,482 |
323,387 |
+6,024 |
Apr14 |
140320 |
4263.0 |
4322.5 |
4251.0 |
4320.0 |
+19.0 |
145,630 |
83,985 |
+58,420 |
May14 |
140320 |
4192.0 |
4259.5 |
4192.0 |
4259.5 |
+19.0 |
10 |
12 |
+1 |
Total Volume and Open Interest |
437,298 |
431,677 |
+75,263 |
Hang Seng Index(HKFE) |
Mar14 |
140320 |
21350 |
21450 |
21102 |
21150 |
-383 |
50,420 |
94,338 |
-713 |
Apr14 |
140320 |
21306 |
21420 |
21078 |
21125 |
-388 |
4,772 |
7,737 |
+1,936 |
Total Volume and Open Interest |
57,689 |
108,307 |
+2,284 |
DAX(EUREX) |
Mar14 |
140320 |
9195.0 |
9303.0 |
9155.0 |
9293.5 |
+9.5 |
184,688 |
81,634 |
-28,438 |
Jun14 |
140320 |
9213.5 |
9322.0 |
9173.0 |
9313.0 |
+7.5 |
64,731 |
87,275 |
+28,267 |
Sep14 |
140320 |
9216.0 |
9327.0 |
9200.0 |
9322.5 |
+8.0 |
1,001 |
1,414 |
+639 |
Total Volume and Open Interest |
250,420 |
170,323 |
+468 |
FT-SE 100(EURONEXT) |
Mar14 |
140320 |
6538.00 |
6555.00 |
6491.00 |
6552.50 |
-22.50 |
437,354 |
481,586 |
-97,041 |
Jun14 |
140320 |
6480.50 |
6496.50 |
6431.50 |
6494.00 |
-22.50 |
328,133 |
233,673 |
+122,942 |
Sep14 |
140320 |
6397.00 |
6445.00 |
6397.00 |
6445.00 |
-23.00 |
40 |
330 |
-10 |
Total Volume and Open Interest |
765,527 |
715,704 |
+25,891 |
SPI 200(SFE) |
Mar14 |
140320 |
5357.0 |
5368.0 |
5310.0 |
5344.0 |
-14.0 |
190,197 |
188,525 |
-73,901 |
Jun14 |
140320 |
5357.0 |
5372.0 |
5286.0 |
5297.0 |
-65.0 |
171,264 |
177,403 |
+110,611 |
Sep14 |
140320 |
5249.0 |
5253.0 |
5245.0 |
5253.0 |
-65.0 |
241 |
1,697 |
+193 |
Total Volume and Open Interest |
362,684 |
371,705 |
+37,875 |
FTSE MIB(ISE) |
Mar14 |
140320 |
20845.00 |
21130.00 |
20810.00 |
21094.00 |
+112.00 |
67,856 |
42,482 |
-11,681 |
Jun14 |
140320 |
20530.00 |
20845.00 |
20530.00 |
20807.00 |
+102.00 |
33,489 |
28,790 |
+14,400 |
Sep14 |
140320 |
20545.00 |
20717.00 |
20475.00 |
20717.00 |
+87.00 |
4 |
43 |
+3 |
Total Volume and Open Interest |
101,349 |
71,315 |
+2,722 |
KOSPI 200(KFE) |
Jun14 |
140320 |
253.00 |
253.60 |
249.45 |
249.65 |
-3.25 |
122,334 |
106,541 |
+580 |
Sep14 |
140320 |
254.70 |
254.75 |
251.00 |
251.20 |
-3.15 |
52 |
768 |
+90 |
Dec14 |
140320 |
252.80 |
252.80 |
252.80 |
252.80 |
-3.30 |
0 |
426 |
+0 |
Total Volume and Open Interest |
122,386 |
107,736 |
+670 |
GSCI(CME) |
Apr14 |
140320 |
639.00 |
642.00 |
637.25 |
640.00 |
-1.50 |
114 |
8,996 |
-9 |
May14 |
140320 |
637.00 |
640.00 |
635.50 |
638.00 |
-1.50 |
7 |
6 |
+5 |
Jun14 |
140320 |
635.00 |
637.00 |
632.50 |
635.00 |
-1.00 |
|
|
|
Total Volume and Open Interest |
121 |
9,002 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|