|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 02, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
140102 |
1312.50 |
1312.50 |
1280.25 |
1287.00 |
-25.50 |
45,721 |
20,751 |
-16,203 |
Mar14 |
140102 |
1292.00 |
1292.75 |
1262.50 |
1270.00 |
-22.50 |
82,926 |
281,868 |
+3,193 |
May14 |
140102 |
1277.25 |
1277.50 |
1250.00 |
1257.25 |
-19.75 |
16,440 |
109,825 |
+1,188 |
Jul14 |
140102 |
1265.00 |
1265.00 |
1238.25 |
1246.25 |
-18.25 |
9,149 |
66,919 |
-248 |
Aug14 |
140102 |
1230.00 |
1234.50 |
1215.25 |
1221.25 |
-13.25 |
291 |
2,953 |
+45 |
Sep14 |
140102 |
1173.50 |
1175.25 |
1160.75 |
1166.50 |
-8.75 |
292 |
1,944 |
+11 |
Nov14 |
140102 |
1134.50 |
1135.00 |
1125.00 |
1129.00 |
-6.00 |
7,327 |
82,624 |
+447 |
Jan15 |
140102 |
1133.00 |
1140.50 |
1132.00 |
1134.50 |
-6.00 |
235 |
3,679 |
+89 |
Mar15 |
140102 |
1140.25 |
1144.50 |
1137.00 |
1138.50 |
-6.00 |
70 |
1,629 |
+48 |
May15 |
140102 |
1140.00 |
1147.50 |
1138.00 |
1141.75 |
-5.75 |
3 |
848 |
+2 |
Jul15 |
140102 |
1147.75 |
1153.25 |
1147.75 |
1147.75 |
-5.50 |
13 |
1,559 |
+5 |
Aug15 |
140102 |
1138.75 |
1143.25 |
1138.75 |
1138.75 |
-4.50 |
0 |
3 |
+0 |
Sep15 |
140102 |
1125.50 |
1130.25 |
1125.50 |
1125.50 |
-4.75 |
0 |
5 |
+0 |
Nov15 |
140102 |
1125.75 |
1125.75 |
1117.25 |
1122.00 |
-4.75 |
20 |
2,980 |
+2 |
Total Volume and Open Interest |
162,488 |
577,637 |
-11,420 |
Soybean Meal(CBOT) |
Jan14 |
140102 |
437.00 |
437.00 |
420.70 |
423.80 |
-13.90 |
17,798 |
9,075 |
-6,122 |
Mar14 |
140102 |
416.30 |
416.60 |
403.40 |
406.30 |
-10.70 |
32,152 |
150,498 |
-515 |
May14 |
140102 |
407.30 |
407.30 |
396.30 |
399.30 |
-8.30 |
7,156 |
49,439 |
+218 |
Jul14 |
140102 |
400.50 |
400.50 |
390.70 |
393.80 |
-7.10 |
2,724 |
21,146 |
+294 |
Aug14 |
140102 |
387.30 |
389.50 |
381.80 |
384.50 |
-5.00 |
270 |
5,146 |
-3 |
Sep14 |
140102 |
374.00 |
374.00 |
368.80 |
370.90 |
-2.70 |
205 |
3,715 |
+5 |
Oct14 |
140102 |
350.80 |
352.00 |
348.60 |
350.80 |
-1.00 |
208 |
4,736 |
+59 |
Dec14 |
140102 |
348.80 |
349.80 |
345.50 |
348.30 |
-1.50 |
1,305 |
17,732 |
+28 |
Jan15 |
140102 |
347.40 |
350.50 |
347.10 |
349.00 |
-1.50 |
74 |
820 |
+34 |
Mar15 |
140102 |
350.00 |
351.60 |
348.20 |
350.40 |
-1.20 |
45 |
559 |
+37 |
Total Volume and Open Interest |
61,939 |
263,318 |
-5,965 |
Soybean Oil(CBOT) |
Jan14 |
140102 |
38.67 |
38.87 |
38.30 |
38.51 |
-0.31 |
15,683 |
5,763 |
-5,733 |
Mar14 |
140102 |
39.18 |
39.19 |
38.57 |
38.80 |
-0.33 |
36,412 |
193,503 |
+4,023 |
May14 |
140102 |
39.52 |
39.53 |
38.94 |
39.15 |
-0.34 |
8,405 |
61,932 |
+1,907 |
Jul14 |
140102 |
39.89 |
39.89 |
39.30 |
39.52 |
-0.34 |
5,405 |
38,774 |
+96 |
Aug14 |
140102 |
39.94 |
39.95 |
39.41 |
39.60 |
-0.35 |
377 |
4,549 |
+125 |
Sep14 |
140102 |
39.92 |
40.00 |
39.50 |
39.67 |
-0.31 |
446 |
6,477 |
+152 |
Oct14 |
140102 |
39.93 |
39.96 |
39.49 |
39.65 |
-0.28 |
404 |
4,836 |
+160 |
Dec14 |
140102 |
40.05 |
40.12 |
39.62 |
39.80 |
-0.27 |
1,388 |
17,581 |
+14 |
Jan15 |
140102 |
40.07 |
40.29 |
40.02 |
40.02 |
-0.27 |
21 |
987 |
-8 |
Mar15 |
140102 |
40.35 |
40.59 |
40.15 |
40.31 |
-0.24 |
7 |
1,343 |
+7 |
Total Volume and Open Interest |
68,552 |
337,508 |
+739 |
Canola(WCE) |
Jan14 |
140102 |
433.0 |
434.0 |
432.1 |
432.1 |
-7.8 |
4,257 |
1,696 |
-2,114 |
Mar14 |
140102 |
451.0 |
451.0 |
440.3 |
441.4 |
-8.5 |
12,480 |
125,109 |
+4,743 |
May14 |
140102 |
458.7 |
458.7 |
449.8 |
450.2 |
-8.7 |
1,818 |
36,343 |
+392 |
Jul14 |
140102 |
467.1 |
467.1 |
458.0 |
458.5 |
-9.1 |
2,102 |
27,866 |
+1,209 |
Nov14 |
140102 |
476.3 |
477.8 |
471.1 |
471.6 |
-9.2 |
2,860 |
31,966 |
-1,536 |
Total Volume and Open Interest |
23,558 |
227,308 |
+2,734 |
Corn(CBOT) |
Mar14 |
140102 |
422.00 |
427.25 |
418.50 |
420.50 |
-1.50 |
60,441 |
643,265 |
-2,387 |
May14 |
140102 |
429.75 |
435.25 |
426.75 |
429.00 |
-1.25 |
8,335 |
175,416 |
+2,210 |
Jul14 |
140102 |
436.50 |
442.00 |
433.50 |
435.75 |
-1.25 |
8,325 |
125,345 |
+563 |
Sep14 |
140102 |
442.75 |
448.00 |
439.50 |
442.00 |
-1.50 |
2,942 |
45,109 |
+517 |
Dec14 |
140102 |
449.00 |
454.50 |
446.00 |
448.25 |
-2.00 |
9,235 |
176,811 |
+2,199 |
Mar15 |
140102 |
461.25 |
465.00 |
456.50 |
459.00 |
-2.00 |
523 |
8,676 |
+210 |
May15 |
140102 |
467.00 |
470.00 |
463.00 |
465.25 |
-2.00 |
86 |
1,228 |
+30 |
Jul15 |
140102 |
470.00 |
472.75 |
467.25 |
468.75 |
-2.00 |
133 |
2,234 |
+40 |
Sep15 |
140102 |
460.00 |
463.00 |
460.00 |
460.00 |
-3.00 |
17 |
742 |
+10 |
Dec15 |
140102 |
464.00 |
467.25 |
459.50 |
461.50 |
-3.75 |
326 |
15,429 |
+76 |
Total Volume and Open Interest |
90,417 |
1,195,670 |
+3,485 |
Wheat(CBOT) |
Mar14 |
140102 |
605.00 |
605.25 |
595.00 |
597.00 |
-8.25 |
20,582 |
260,759 |
+867 |
May14 |
140102 |
611.50 |
612.00 |
602.25 |
603.75 |
-8.25 |
4,089 |
56,041 |
+529 |
Jul14 |
140102 |
616.25 |
616.25 |
606.25 |
608.25 |
-8.50 |
3,441 |
60,837 |
-285 |
Sep14 |
140102 |
624.75 |
626.50 |
616.50 |
618.25 |
-8.25 |
480 |
9,549 |
+71 |
Dec14 |
140102 |
640.25 |
640.50 |
630.50 |
632.25 |
-8.25 |
1,138 |
16,177 |
+242 |
Mar15 |
140102 |
647.25 |
648.75 |
639.00 |
640.75 |
-8.00 |
41 |
2,431 |
+1 |
Total Volume and Open Interest |
29,775 |
407,127 |
+1,425 |
Wheat(KCBT) |
Mar14 |
140102 |
638.50 |
639.75 |
630.25 |
631.25 |
-9.25 |
7,828 |
89,109 |
+605 |
May14 |
140102 |
642.75 |
643.00 |
632.75 |
634.00 |
-9.00 |
1,817 |
21,514 |
+85 |
Jul14 |
140102 |
642.25 |
643.50 |
633.75 |
634.75 |
-8.75 |
1,700 |
31,561 |
+503 |
Sep14 |
140102 |
652.00 |
656.00 |
647.00 |
647.75 |
-8.25 |
338 |
5,135 |
+126 |
Dec14 |
140102 |
666.25 |
669.25 |
661.00 |
661.75 |
-7.50 |
410 |
4,803 |
+271 |
Mar15 |
140102 |
674.25 |
675.75 |
668.00 |
669.00 |
-6.75 |
4 |
270 |
-2 |
Total Volume and Open Interest |
12,111 |
152,696 |
+1,601 |
Wheat(MGE) |
Mar14 |
140102 |
633.00 |
633.00 |
624.50 |
625.25 |
-10.00 |
1,919 |
36,519 |
-290 |
May14 |
140102 |
642.25 |
643.25 |
635.00 |
635.25 |
-9.75 |
571 |
9,955 |
+175 |
Jul14 |
140102 |
654.00 |
654.50 |
645.75 |
646.25 |
-10.00 |
380 |
5,905 |
+80 |
Sep14 |
140102 |
663.00 |
663.00 |
655.75 |
655.75 |
-10.25 |
227 |
5,197 |
+42 |
Dec14 |
140102 |
676.75 |
676.75 |
670.00 |
670.25 |
-8.00 |
260 |
3,417 |
+94 |
Total Volume and Open Interest |
3,410 |
61,300 |
+110 |
Oats(CBOT) |
Mar14 |
140102 |
357.00 |
357.00 |
350.00 |
351.00 |
-3.25 |
178 |
7,356 |
+5 |
May14 |
140102 |
325.00 |
328.25 |
325.00 |
326.00 |
+0.75 |
15 |
1,428 |
+1 |
Jul14 |
140102 |
320.00 |
321.00 |
320.00 |
320.25 |
+0.25 |
17 |
432 |
+17 |
Sep14 |
140102 |
312.75 |
312.75 |
312.25 |
312.75 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
215 |
9,312 |
+28 |
Rough Rice(CBOT) |
Jan14 |
140102 |
15.52 |
15.83 |
15.51 |
15.77 |
+0.26 |
318 |
228 |
-261 |
Mar14 |
140102 |
15.27 |
15.54 |
15.27 |
15.51 |
+0.24 |
466 |
6,574 |
+196 |
May14 |
140102 |
15.38 |
15.52 |
15.38 |
15.51 |
+0.16 |
9 |
107 |
+4 |
Jul14 |
140102 |
15.31 |
15.36 |
15.28 |
15.34 |
+0.05 |
4 |
19 |
+4 |
Total Volume and Open Interest |
803 |
6,968 |
-52 |
Live Cattle(CME) |
Feb14 |
140102 |
134.935 |
135.800 |
134.850 |
135.630 |
+1.000 |
18,243 |
138,785 |
-613 |
Apr14 |
140102 |
135.400 |
136.185 |
135.380 |
135.800 |
+0.500 |
10,143 |
94,931 |
+3,180 |
Jun14 |
140102 |
129.600 |
130.075 |
129.535 |
129.685 |
+0.250 |
4,851 |
63,535 |
+947 |
Aug14 |
140102 |
127.930 |
128.285 |
127.750 |
128.035 |
+0.105 |
2,345 |
17,388 |
+751 |
Oct14 |
140102 |
131.075 |
131.400 |
130.900 |
131.185 |
+0.085 |
906 |
5,503 |
+371 |
Dec14 |
140102 |
131.500 |
132.000 |
131.500 |
131.550 |
-0.275 |
359 |
2,810 |
+201 |
Total Volume and Open Interest |
38,427 |
324,362 |
+3,739 |
Feeder Cattle(CME) |
Jan14 |
140102 |
166.880 |
167.550 |
166.735 |
167.000 |
+0.300 |
1,559 |
7,974 |
-616 |
Mar14 |
140102 |
167.500 |
168.250 |
167.000 |
167.000 |
-0.400 |
2,027 |
18,015 |
+263 |
Apr14 |
140102 |
168.330 |
169.000 |
168.130 |
168.235 |
+0.135 |
333 |
4,889 |
-17 |
May14 |
140102 |
168.935 |
169.650 |
168.935 |
168.950 |
+0.265 |
356 |
8,816 |
+62 |
Aug14 |
140102 |
170.000 |
170.800 |
169.950 |
170.580 |
+0.280 |
246 |
5,836 |
+49 |
Sep14 |
140102 |
169.600 |
169.935 |
169.500 |
169.700 |
+0.320 |
37 |
466 |
+20 |
Oct14 |
140102 |
169.250 |
169.600 |
169.250 |
169.500 |
+0.170 |
25 |
155 |
+7 |
Total Volume and Open Interest |
4,586 |
46,220 |
-230 |
Lean Hogs(CME) |
Feb14 |
140102 |
86.135 |
87.400 |
86.000 |
87.080 |
+1.650 |
14,308 |
92,116 |
-1,325 |
Apr14 |
140102 |
91.000 |
92.285 |
90.950 |
91.800 |
+1.120 |
7,854 |
67,907 |
+839 |
May14 |
140102 |
98.535 |
99.080 |
98.535 |
99.000 |
+0.800 |
107 |
2,675 |
+4 |
Jun14 |
140102 |
100.500 |
101.100 |
100.385 |
101.080 |
+0.930 |
4,747 |
40,937 |
+936 |
Jul14 |
140102 |
99.250 |
99.800 |
99.250 |
99.650 |
+0.800 |
937 |
14,011 |
+210 |
Aug14 |
140102 |
97.285 |
97.930 |
97.285 |
97.900 |
+0.820 |
1,606 |
17,956 |
+427 |
Oct14 |
140102 |
83.800 |
84.300 |
83.800 |
84.080 |
+0.330 |
1,476 |
16,265 |
+829 |
Dec14 |
140102 |
79.800 |
80.000 |
79.475 |
79.750 |
+0.250 |
1,561 |
7,965 |
+934 |
Total Volume and Open Interest |
32,948 |
261,712 |
+3,089 |
Class III Milk(CME) |
Dec13 |
140102 |
18.95 |
18.95 |
18.95 |
18.95 |
-0.04 |
153 |
4,486 |
-3 |
Jan14 |
140102 |
19.32 |
19.75 |
19.24 |
19.66 |
+0.32 |
311 |
4,130 |
+45 |
Feb14 |
140102 |
18.60 |
19.24 |
18.58 |
19.12 |
+0.45 |
267 |
3,711 |
+67 |
Mar14 |
140102 |
18.33 |
18.67 |
18.33 |
18.54 |
+0.19 |
163 |
2,860 |
+14 |
Apr14 |
140102 |
18.04 |
18.27 |
18.03 |
18.17 |
+0.14 |
87 |
2,262 |
+21 |
Total Volume and Open Interest |
1,128 |
27,189 |
+175 |
Cocoa(ICE) |
Mar14 |
140102 |
2702 |
2704 |
2629 |
2636 |
-73 |
18,351 |
107,720 |
-3,002 |
May14 |
140102 |
2708 |
2711 |
2636 |
2642 |
-74 |
5,165 |
49,451 |
+105 |
Jul14 |
140102 |
2711 |
2711 |
2643 |
2650 |
-74 |
1,785 |
14,755 |
+435 |
Sep14 |
140102 |
2715 |
2715 |
2650 |
2656 |
-73 |
724 |
12,920 |
-286 |
Dec14 |
140102 |
2688 |
2689 |
2639 |
2643 |
-69 |
660 |
14,230 |
-223 |
Mar15 |
140102 |
2665 |
2665 |
2610 |
2617 |
-66 |
253 |
8,151 |
+88 |
May15 |
140102 |
2619 |
2619 |
2619 |
2619 |
-66 |
0 |
1,204 |
+0 |
Total Volume and Open Interest |
26,938 |
208,643 |
-2,883 |
Coffee "C"(ICE) |
Mar14 |
140102 |
111.05 |
112.30 |
110.20 |
111.40 |
+0.70 |
6,561 |
89,468 |
-885 |
May14 |
140102 |
113.95 |
114.50 |
112.50 |
113.70 |
+0.75 |
1,175 |
26,573 |
+182 |
Jul14 |
140102 |
115.60 |
116.55 |
114.65 |
115.90 |
+0.80 |
341 |
9,506 |
+31 |
Sep14 |
140102 |
117.50 |
118.00 |
116.70 |
117.90 |
+0.75 |
177 |
6,383 |
+33 |
Dec14 |
140102 |
120.00 |
121.00 |
119.90 |
120.80 |
+0.70 |
130 |
5,646 |
-47 |
Mar15 |
140102 |
123.45 |
123.70 |
123.45 |
123.70 |
+0.65 |
48 |
1,887 |
+2 |
Total Volume and Open Interest |
8,572 |
142,295 |
-642 |
Orange Juice(ICE) |
Jan14 |
140102 |
136.95 |
136.95 |
135.80 |
136.60 |
+0.15 |
114 |
464 |
-191 |
Mar14 |
140102 |
138.90 |
139.20 |
136.80 |
137.95 |
-1.25 |
602 |
10,787 |
+131 |
May14 |
140102 |
140.20 |
140.25 |
137.85 |
138.70 |
-1.75 |
21 |
2,088 |
-1 |
Jul14 |
140102 |
140.35 |
140.95 |
140.20 |
140.75 |
-1.40 |
3 |
544 |
+0 |
Sep14 |
140102 |
141.95 |
142.60 |
141.95 |
142.60 |
-1.60 |
1 |
298 |
+0 |
Nov14 |
140102 |
143.85 |
143.85 |
143.85 |
143.85 |
-1.60 |
0 |
31 |
+0 |
Total Volume and Open Interest |
741 |
14,217 |
-61 |
Sugar #11(ICE) |
Mar14 |
140102 |
16.38 |
16.42 |
16.25 |
16.29 |
-0.12 |
23,671 |
416,454 |
+534 |
May14 |
140102 |
16.50 |
16.56 |
16.40 |
16.44 |
-0.12 |
4,218 |
149,490 |
+1,340 |
Jul14 |
140102 |
16.65 |
16.73 |
16.59 |
16.64 |
-0.09 |
2,248 |
138,178 |
+790 |
Oct14 |
140102 |
17.00 |
17.04 |
16.91 |
16.96 |
-0.09 |
815 |
60,822 |
+120 |
Mar15 |
140102 |
17.67 |
17.73 |
17.61 |
17.66 |
-0.09 |
155 |
28,700 |
-19 |
May15 |
140102 |
17.74 |
17.74 |
17.69 |
17.73 |
-0.07 |
6 |
8,706 |
+5 |
Jul15 |
140102 |
17.84 |
17.84 |
17.79 |
17.81 |
-0.07 |
4 |
8,525 |
+4 |
Oct15 |
140102 |
18.13 |
18.13 |
18.12 |
18.12 |
-0.07 |
1 |
10,876 |
+0 |
Total Volume and Open Interest |
31,119 |
832,027 |
+2,775 |
London Cocoa(LCE) |
Mar14 |
140102 |
1720 |
1730 |
1679 |
1680 |
-50 |
4,499 |
98,908 |
-4,116 |
May14 |
140102 |
1722 |
1725 |
1676 |
1678 |
-49 |
2,708 |
48,338 |
-494 |
Jul14 |
140102 |
1711 |
1711 |
1673 |
1674 |
-47 |
242 |
19,783 |
+153 |
Sep14 |
140102 |
1708 |
1708 |
1670 |
1671 |
-46 |
326 |
27,976 |
+187 |
Dec14 |
140102 |
1678 |
1678 |
1653 |
1655 |
-36 |
484 |
20,441 |
+478 |
Mar15 |
140102 |
1660 |
1660 |
1638 |
1638 |
-32 |
22 |
16,064 |
+474 |
May15 |
140102 |
1663 |
1663 |
1640 |
1640 |
-32 |
0 |
336 |
+6 |
Total Volume and Open Interest |
8,281 |
231,848 |
-3,312 |
London Sugar(LCE) |
Mar14 |
140102 |
448.70 |
449.00 |
444.40 |
445.40 |
-3.60 |
1,458 |
39,340 |
-182 |
May14 |
140102 |
455.50 |
455.80 |
451.10 |
452.10 |
-4.40 |
376 |
14,988 |
+415 |
Aug14 |
140102 |
460.00 |
461.00 |
457.10 |
458.10 |
-4.30 |
91 |
11,176 |
+126 |
Oct14 |
140102 |
465.50 |
466.00 |
464.00 |
464.30 |
-3.60 |
10 |
5,395 |
+0 |
Dec14 |
140102 |
470.90 |
472.50 |
469.90 |
469.90 |
-3.00 |
0 |
1,930 |
+1 |
Total Volume and Open Interest |
1,939 |
75,235 |
+360 |
Cotton(ICE) |
Mar14 |
140102 |
84.60 |
85.07 |
83.50 |
84.04 |
-0.60 |
7,482 |
111,351 |
-146 |
May14 |
140102 |
84.40 |
84.89 |
83.53 |
84.02 |
-0.38 |
1,289 |
33,091 |
-10 |
Jul14 |
140102 |
83.78 |
84.58 |
83.48 |
83.98 |
unch |
437 |
17,760 |
+54 |
Oct14 |
140102 |
80.00 |
80.00 |
80.00 |
80.00 |
+0.25 |
0 |
9 |
+0 |
Dec14 |
140102 |
78.45 |
78.95 |
78.35 |
78.94 |
+0.51 |
438 |
8,682 |
+156 |
Mar15 |
140102 |
79.34 |
79.69 |
79.34 |
79.69 |
+0.73 |
5 |
25 |
+0 |
Total Volume and Open Interest |
9,651 |
170,937 |
+54 |
Lumber(CME) |
Jan14 |
140102 |
359.9 |
362.0 |
353.0 |
353.3 |
-6.8 |
259 |
896 |
-164 |
Mar14 |
140102 |
370.0 |
370.5 |
359.4 |
361.3 |
-7.7 |
437 |
3,057 |
+100 |
May14 |
140102 |
371.2 |
373.5 |
363.0 |
363.5 |
-9.5 |
25 |
466 |
+1 |
Jul14 |
140102 |
362.1 |
368.0 |
358.0 |
362.8 |
-4.2 |
5 |
132 |
+0 |
Total Volume and Open Interest |
726 |
4,565 |
-63 |
Crude Oil(NYM) |
Feb14 |
140102 |
98.50 |
98.97 |
95.34 |
95.44 |
-2.98 |
118,356 |
267,603 |
-9,925 |
Mar14 |
140102 |
98.55 |
99.08 |
95.53 |
95.62 |
-2.93 |
48,079 |
164,452 |
+673 |
Apr14 |
140102 |
98.44 |
98.92 |
95.46 |
95.55 |
-2.89 |
27,284 |
79,094 |
+3,344 |
May14 |
140102 |
98.09 |
98.42 |
95.14 |
95.20 |
-2.79 |
15,835 |
59,684 |
+1,411 |
Jun14 |
140102 |
97.42 |
97.74 |
94.54 |
94.63 |
-2.65 |
24,885 |
146,092 |
+3,230 |
Jul14 |
140102 |
96.75 |
96.75 |
93.93 |
93.95 |
-2.50 |
6,132 |
56,001 |
+280 |
Aug14 |
140102 |
95.46 |
95.46 |
93.23 |
93.23 |
-2.37 |
3,445 |
49,108 |
+235 |
Sep14 |
140102 |
94.90 |
95.18 |
92.49 |
92.51 |
-2.25 |
5,771 |
52,457 |
-687 |
Oct14 |
140102 |
94.33 |
94.38 |
91.86 |
91.86 |
-2.14 |
1,954 |
42,573 |
+89 |
Nov14 |
140102 |
93.40 |
93.76 |
91.29 |
91.29 |
-2.05 |
1,348 |
33,997 |
+180 |
Dec14 |
140102 |
92.77 |
93.18 |
90.66 |
90.75 |
-1.97 |
15,030 |
219,796 |
+1,703 |
Jan15 |
140102 |
90.03 |
90.04 |
90.03 |
90.04 |
-1.90 |
853 |
35,673 |
+294 |
Feb15 |
140102 |
89.36 |
89.36 |
89.36 |
89.36 |
-1.84 |
585 |
18,460 |
+49 |
Mar15 |
140102 |
88.76 |
88.76 |
88.76 |
88.76 |
-1.78 |
522 |
27,020 |
+116 |
Apr15 |
140102 |
90.28 |
90.28 |
88.21 |
88.21 |
-1.72 |
63 |
11,119 |
+26 |
May15 |
140102 |
87.70 |
87.70 |
87.70 |
87.70 |
-1.67 |
40 |
12,572 |
+2 |
Total Volume and Open Interest |
279,621 |
1,616,378 |
+1,294 |
e-miNY Crude Oil(NYM) |
Jan14 |
131218 |
97.325 |
98.000 |
97.025 |
97.800 |
+0.575 |
4,263 |
3,469 |
-120 |
Feb14 |
140102 |
98.625 |
98.975 |
95.350 |
95.450 |
-2.975 |
3,423 |
2,327 |
-128 |
Mar14 |
140102 |
98.800 |
98.950 |
95.600 |
95.625 |
-2.925 |
135 |
440 |
+18 |
Apr14 |
140102 |
98.675 |
98.675 |
95.550 |
95.550 |
-2.900 |
54 |
520 |
+39 |
May14 |
140102 |
96.250 |
96.250 |
95.200 |
95.200 |
-2.800 |
1 |
10 |
+1 |
Jun14 |
140102 |
96.425 |
96.425 |
94.625 |
94.625 |
-2.650 |
2 |
73 |
-2 |
Jul14 |
140102 |
93.950 |
93.950 |
93.950 |
93.950 |
-2.500 |
0 |
4 |
+0 |
Aug14 |
140102 |
94.100 |
94.100 |
93.225 |
93.225 |
-2.375 |
0 |
177 |
+0 |
Sep14 |
140102 |
93.375 |
93.375 |
92.500 |
92.500 |
-2.250 |
0 |
8 |
+0 |
Oct14 |
140102 |
91.850 |
91.850 |
91.850 |
91.850 |
-2.150 |
|
|
|
Total Volume and Open Interest |
3,624 |
3,745 |
-74 |
Heating Oil(NYM) |
Feb14 |
140102 |
307.00 |
307.14 |
298.40 |
298.67 |
-7.85 |
56,514 |
93,137 |
+1,333 |
Mar14 |
140102 |
305.73 |
305.98 |
297.07 |
297.33 |
-8.05 |
19,473 |
44,480 |
-639 |
Apr14 |
140102 |
304.68 |
305.00 |
296.00 |
296.22 |
-8.13 |
13,431 |
29,905 |
-356 |
May14 |
140102 |
303.82 |
304.04 |
295.16 |
295.33 |
-8.06 |
9,437 |
18,583 |
+85 |
Jun14 |
140102 |
303.03 |
303.25 |
294.23 |
294.47 |
-7.99 |
7,852 |
25,340 |
-1,163 |
Jul14 |
140102 |
299.32 |
299.32 |
293.92 |
293.92 |
-7.90 |
886 |
8,255 |
+101 |
Aug14 |
140102 |
297.19 |
297.87 |
293.37 |
293.37 |
-7.78 |
631 |
5,140 |
+103 |
Sep14 |
140102 |
297.32 |
297.60 |
292.60 |
292.87 |
-7.68 |
201 |
6,730 |
-36 |
Oct14 |
140102 |
296.40 |
296.42 |
292.36 |
292.39 |
-7.60 |
179 |
3,460 |
-19 |
Nov14 |
140102 |
295.85 |
295.85 |
291.67 |
291.79 |
-7.52 |
212 |
3,169 |
+5 |
Dec14 |
140102 |
298.84 |
298.84 |
290.99 |
291.14 |
-7.45 |
1,060 |
22,563 |
-40 |
Jan15 |
140102 |
292.33 |
292.33 |
290.44 |
290.44 |
-7.36 |
281 |
2,161 |
+40 |
Feb15 |
140102 |
292.92 |
292.92 |
289.14 |
289.14 |
-7.20 |
222 |
958 |
-19 |
Mar15 |
140102 |
287.24 |
287.24 |
287.24 |
287.24 |
-7.05 |
301 |
1,195 |
+58 |
Total Volume and Open Interest |
133,080 |
278,829 |
-8,495 |
Gasoline(NYMEX) |
Feb14 |
140102 |
278.80 |
279.75 |
269.23 |
269.50 |
-9.09 |
42,331 |
89,716 |
+1,577 |
Mar14 |
140102 |
279.49 |
280.43 |
270.61 |
270.87 |
-8.32 |
14,208 |
47,175 |
-1,114 |
Apr14 |
140102 |
296.60 |
297.28 |
288.38 |
288.60 |
-7.50 |
9,010 |
27,860 |
+631 |
May14 |
140102 |
295.88 |
296.09 |
287.96 |
288.18 |
-7.17 |
5,471 |
22,079 |
-117 |
Jun14 |
140102 |
293.12 |
293.43 |
285.52 |
285.63 |
-6.91 |
4,663 |
14,744 |
-57 |
Jul14 |
140102 |
286.84 |
286.84 |
282.42 |
282.44 |
-6.77 |
1,246 |
8,234 |
+206 |
Aug14 |
140102 |
282.52 |
282.54 |
278.84 |
278.84 |
-6.58 |
751 |
4,431 |
+38 |
Sep14 |
140102 |
278.16 |
278.16 |
274.61 |
274.61 |
-6.41 |
746 |
4,372 |
-97 |
Oct14 |
140102 |
263.25 |
263.25 |
259.10 |
259.10 |
-6.44 |
514 |
2,366 |
-68 |
Nov14 |
140102 |
255.75 |
255.75 |
255.36 |
255.36 |
-6.46 |
282 |
2,086 |
-121 |
Total Volume and Open Interest |
106,342 |
240,307 |
-6,493 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140102 |
269.50 |
269.50 |
269.50 |
269.50 |
-9.10 |
|
|
|
Mar14 |
140102 |
270.90 |
270.90 |
270.87 |
270.90 |
-8.30 |
|
|
|
Apr14 |
140102 |
288.60 |
288.60 |
288.60 |
288.60 |
-7.50 |
|
|
|
May14 |
140102 |
288.20 |
288.20 |
288.18 |
288.20 |
-7.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Feb14 |
140102 |
4.232 |
4.331 |
4.213 |
4.321 |
+0.091 |
81,547 |
168,127 |
+3,058 |
Mar14 |
140102 |
4.193 |
4.299 |
4.180 |
4.296 |
+0.103 |
38,561 |
250,784 |
-375 |
Apr14 |
140102 |
4.118 |
4.184 |
4.109 |
4.183 |
+0.078 |
26,846 |
208,647 |
+3,313 |
May14 |
140102 |
4.106 |
4.172 |
4.100 |
4.171 |
+0.076 |
9,890 |
98,348 |
+1,141 |
Jun14 |
140102 |
4.130 |
4.189 |
4.125 |
4.189 |
+0.075 |
4,638 |
34,086 |
+430 |
Jul14 |
140102 |
4.165 |
4.219 |
4.160 |
4.219 |
+0.074 |
2,966 |
37,672 |
-158 |
Aug14 |
140102 |
4.211 |
4.232 |
4.201 |
4.232 |
+0.075 |
1,269 |
26,087 |
+203 |
Sep14 |
140102 |
4.193 |
4.219 |
4.188 |
4.219 |
+0.074 |
1,134 |
39,273 |
-105 |
Oct14 |
140102 |
4.177 |
4.236 |
4.177 |
4.236 |
+0.074 |
9,990 |
118,658 |
-653 |
Nov14 |
140102 |
4.243 |
4.279 |
4.243 |
4.279 |
+0.075 |
1,625 |
33,226 |
-80 |
Dec14 |
140102 |
4.350 |
4.384 |
4.343 |
4.384 |
+0.072 |
4,432 |
63,878 |
+609 |
Jan15 |
140102 |
4.398 |
4.468 |
4.390 |
4.468 |
+0.070 |
4,787 |
62,896 |
-418 |
Feb15 |
140102 |
4.415 |
4.436 |
4.415 |
4.436 |
+0.070 |
644 |
11,991 |
+426 |
Mar15 |
140102 |
4.355 |
4.375 |
4.350 |
4.375 |
+0.069 |
1,026 |
21,686 |
+76 |
Apr15 |
140102 |
4.031 |
4.090 |
4.031 |
4.085 |
+0.054 |
905 |
32,988 |
+41 |
May15 |
140102 |
4.038 |
4.062 |
4.038 |
4.062 |
+0.049 |
481 |
10,353 |
+125 |
Total Volume and Open Interest |
191,421 |
1,292,702 |
+7,993 |
Brent Crude Oil(ICE) |
Feb14 |
140102 |
111.00 |
111.35 |
107.65 |
107.78 |
-3.02 |
111,066 |
264,488 |
-14,456 |
Mar14 |
140102 |
110.74 |
111.07 |
107.49 |
107.60 |
-2.93 |
57,671 |
228,196 |
+1,209 |
Apr14 |
140102 |
110.46 |
110.79 |
107.30 |
107.40 |
-2.87 |
26,231 |
95,091 |
+4,604 |
May14 |
140102 |
110.11 |
110.42 |
107.03 |
107.13 |
-2.79 |
14,761 |
63,103 |
+1,449 |
Jun14 |
140102 |
109.70 |
109.96 |
106.71 |
106.82 |
-2.68 |
21,394 |
120,482 |
-541 |
Jul14 |
140102 |
109.22 |
109.45 |
106.34 |
106.44 |
-2.58 |
5,745 |
34,646 |
+210 |
Aug14 |
140102 |
108.85 |
108.91 |
105.89 |
105.99 |
-2.48 |
3,944 |
40,196 |
-253 |
Sep14 |
140102 |
108.26 |
108.30 |
105.38 |
105.48 |
-2.39 |
4,732 |
53,015 |
-962 |
Oct14 |
140102 |
107.72 |
107.77 |
104.95 |
105.01 |
-2.31 |
2,886 |
34,469 |
+6 |
Nov14 |
140102 |
104.57 |
104.57 |
104.57 |
104.57 |
-2.24 |
1,972 |
25,110 |
-393 |
Dec14 |
140102 |
106.55 |
106.83 |
104.05 |
104.15 |
-2.18 |
19,028 |
150,033 |
+108 |
Jan15 |
140102 |
103.77 |
103.77 |
103.77 |
103.77 |
-2.12 |
1,501 |
27,316 |
-361 |
Feb15 |
140102 |
103.35 |
103.35 |
103.35 |
103.35 |
-2.05 |
504 |
16,851 |
+132 |
Mar15 |
140102 |
102.87 |
102.87 |
102.87 |
102.87 |
-1.96 |
345 |
21,713 |
-17 |
Total Volume and Open Interest |
286,520 |
1,438,524 |
-9,931 |
Gas Oil(ICE) |
Jan14 |
140102 |
944.75 |
946.00 |
917.75 |
923.50 |
-20.75 |
29,943 |
72,827 |
-379 |
Feb14 |
140102 |
945.00 |
945.50 |
917.00 |
923.00 |
-20.50 |
41,221 |
108,618 |
+765 |
Mar14 |
140102 |
942.50 |
943.75 |
915.75 |
922.00 |
-19.75 |
12,214 |
51,876 |
+856 |
Apr14 |
140102 |
939.75 |
940.50 |
913.50 |
919.75 |
-19.00 |
3,918 |
32,320 |
+94 |
May14 |
140102 |
936.00 |
936.75 |
910.75 |
916.50 |
-18.50 |
2,389 |
26,338 |
+251 |
Jun14 |
140102 |
932.00 |
934.00 |
907.25 |
913.25 |
-18.00 |
7,918 |
55,861 |
+1,423 |
Jul14 |
140102 |
930.75 |
932.00 |
906.00 |
911.50 |
-17.50 |
1,263 |
18,605 |
-64 |
Aug14 |
140102 |
929.25 |
930.00 |
905.00 |
910.50 |
-17.00 |
711 |
15,054 |
-91 |
Sep14 |
140102 |
927.75 |
928.75 |
903.75 |
909.25 |
-17.00 |
637 |
19,921 |
+52 |
Oct14 |
140102 |
924.75 |
925.75 |
901.50 |
907.00 |
-16.50 |
243 |
11,743 |
-4 |
Total Volume and Open Interest |
102,942 |
475,799 |
+2,891 |
Ethanol(CBOT) |
Jan14 |
140102 |
1.945 |
1.980 |
1.945 |
1.950 |
+0.039 |
62 |
245 |
-42 |
Feb14 |
140102 |
1.785 |
1.835 |
1.785 |
1.819 |
+0.025 |
134 |
1,416 |
+16 |
Mar14 |
140102 |
1.740 |
1.764 |
1.740 |
1.764 |
+0.023 |
14 |
717 |
+6 |
Apr14 |
140102 |
1.733 |
1.752 |
1.733 |
1.752 |
+0.017 |
2 |
426 |
+2 |
May14 |
140102 |
1.732 |
1.743 |
1.732 |
1.743 |
+0.010 |
7 |
173 |
-4 |
Jun14 |
140102 |
1.721 |
1.730 |
1.721 |
1.730 |
+0.005 |
7 |
101 |
+2 |
Jul14 |
140102 |
1.710 |
1.710 |
1.710 |
1.710 |
-0.001 |
5 |
59 |
+1 |
Aug14 |
140102 |
1.690 |
1.690 |
1.690 |
1.690 |
-0.004 |
|
|
|
Total Volume and Open Interest |
231 |
3,141 |
-19 |
WTI Crude Oil(ICE) |
Feb14 |
140102 |
98.70 |
98.96 |
95.35 |
95.44 |
-2.98 |
28,326 |
69,804 |
-6,519 |
Mar14 |
140102 |
98.80 |
99.06 |
95.54 |
95.62 |
-2.93 |
11,750 |
51,379 |
+2,887 |
Apr14 |
140102 |
98.89 |
98.89 |
95.55 |
95.55 |
-2.89 |
4,698 |
22,428 |
-112 |
May14 |
140102 |
98.42 |
98.42 |
95.20 |
95.20 |
-2.79 |
2,109 |
13,656 |
+230 |
Jun14 |
140102 |
97.68 |
97.71 |
94.58 |
94.63 |
-2.65 |
3,702 |
68,085 |
+467 |
Jul14 |
140102 |
95.19 |
95.19 |
93.95 |
93.95 |
-2.50 |
828 |
7,644 |
+54 |
Aug14 |
140102 |
94.00 |
94.00 |
93.23 |
93.23 |
-2.37 |
310 |
6,293 |
+55 |
Sep14 |
140102 |
93.88 |
93.88 |
92.51 |
92.51 |
-2.25 |
315 |
26,663 |
-29 |
Oct14 |
140102 |
92.54 |
92.54 |
91.86 |
91.86 |
-2.14 |
237 |
7,366 |
-2 |
Nov14 |
140102 |
91.29 |
91.29 |
91.29 |
91.29 |
-2.05 |
149 |
11,305 |
-23 |
Dec14 |
140102 |
93.17 |
93.17 |
90.75 |
90.75 |
-1.97 |
2,293 |
94,759 |
+131 |
Jan15 |
140102 |
90.04 |
90.04 |
90.04 |
90.04 |
-1.90 |
13 |
8,172 |
+7 |
Feb15 |
140102 |
89.36 |
89.36 |
89.36 |
89.36 |
-1.84 |
33 |
2,307 |
-5 |
Mar15 |
140102 |
88.76 |
88.76 |
88.76 |
88.76 |
-1.78 |
29 |
10,199 |
+0 |
Apr15 |
140102 |
88.21 |
88.21 |
88.21 |
88.21 |
-1.72 |
8 |
552 |
+8 |
May15 |
140102 |
87.70 |
87.70 |
87.70 |
87.70 |
-1.67 |
0 |
626 |
+0 |
Total Volume and Open Interest |
55,605 |
522,838 |
-3,056 |
US Dollar Index(ICE) |
Mar14 |
140102 |
80.430 |
80.865 |
80.430 |
80.787 |
+0.597 |
14,137 |
43,858 |
+627 |
Jun14 |
140102 |
80.760 |
80.980 |
80.750 |
80.965 |
+0.610 |
20 |
538 |
+10 |
Sep14 |
140102 |
81.130 |
81.130 |
81.130 |
81.130 |
+0.610 |
0 |
2 |
+0 |
Total Volume and Open Interest |
14,157 |
44,399 |
+637 |
Australian Dollar(CME) |
Mar14 |
140102 |
88.27 |
89.02 |
88.01 |
88.64 |
-0.18 |
44,836 |
118,334 |
-54 |
Jun14 |
140102 |
87.79 |
88.36 |
87.60 |
88.11 |
-0.18 |
194 |
311 |
+46 |
Sep14 |
140102 |
87.58 |
87.77 |
87.58 |
87.58 |
-0.19 |
1 |
5 |
+1 |
Total Volume and Open Interest |
45,031 |
118,659 |
-7 |
British Pound(CME) |
Mar14 |
140102 |
165.50 |
165.51 |
164.02 |
164.14 |
-1.44 |
45,497 |
202,013 |
+3,067 |
Jun14 |
140102 |
164.65 |
165.46 |
164.02 |
164.02 |
-1.44 |
13 |
5,805 |
+7 |
Sep14 |
140102 |
163.88 |
165.31 |
163.88 |
163.88 |
-1.43 |
0 |
72 |
+0 |
Total Volume and Open Interest |
45,510 |
207,951 |
+3,074 |
Canadian Dollar(CME) |
Mar14 |
140102 |
93.85 |
94.28 |
93.48 |
93.62 |
-0.30 |
41,469 |
148,855 |
-4,674 |
Jun14 |
140102 |
93.65 |
94.05 |
93.27 |
93.41 |
-0.30 |
271 |
2,141 |
+30 |
Sep14 |
140102 |
93.87 |
93.87 |
93.21 |
93.21 |
-0.30 |
5 |
963 |
+1 |
Dec14 |
140102 |
93.69 |
93.69 |
93.01 |
93.01 |
-0.31 |
1 |
484 |
+1 |
Total Volume and Open Interest |
41,746 |
152,486 |
-4,642 |
Japanese Yen(CME) |
Mar14 |
140102 |
94.86 |
95.68 |
94.86 |
95.55 |
+0.52 |
56,245 |
232,353 |
-5,831 |
Jun14 |
140102 |
95.04 |
95.68 |
95.04 |
95.60 |
+0.52 |
39 |
675 |
+15 |
Sep14 |
140102 |
95.67 |
95.67 |
95.15 |
95.67 |
+0.52 |
0 |
20 |
+0 |
Total Volume and Open Interest |
56,287 |
233,060 |
-5,813 |
Swiss Franc(CME) |
Mar14 |
140102 |
111.55 |
112.57 |
110.81 |
111.07 |
-1.50 |
17,852 |
51,896 |
-596 |
Jun14 |
140102 |
111.66 |
112.67 |
110.96 |
111.17 |
-1.50 |
8 |
42 |
+4 |
Sep14 |
140102 |
111.27 |
112.77 |
111.27 |
111.27 |
-1.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
17,860 |
51,942 |
-592 |
EuroFX(CME) |
Mar14 |
140102 |
137.26 |
137.27 |
136.30 |
136.52 |
-1.36 |
98,495 |
241,463 |
+652 |
Jun14 |
140102 |
137.22 |
137.89 |
136.37 |
136.53 |
-1.36 |
222 |
3,363 |
+11 |
Sep14 |
140102 |
136.71 |
137.92 |
136.56 |
136.56 |
-1.36 |
2 |
57 |
+2 |
Total Volume and Open Interest |
98,719 |
244,939 |
+665 |
Mexican Peso(CME) |
Jan14 |
140102 |
759.00 |
763.25 |
759.00 |
759.00 |
-4.25 |
|
|
|
Feb14 |
140102 |
757.00 |
761.25 |
757.00 |
757.00 |
-4.25 |
|
|
|
Total Volume and Open Interest |
17,087 |
115,388 |
-324 |
Brazilian Real(CME) |
Feb14 |
140102 |
413.70 |
415.35 |
412.05 |
414.45 |
-5.45 |
195 |
521 |
+184 |
Mar14 |
140102 |
410.90 |
412.50 |
409.35 |
411.30 |
-5.85 |
287 |
3,184 |
-163 |
Apr14 |
140102 |
409.20 |
414.40 |
409.20 |
409.20 |
-5.20 |
|
|
|
May14 |
140102 |
406.15 |
411.65 |
406.15 |
406.15 |
-5.50 |
|
|
|
Total Volume and Open Interest |
511 |
12,005 |
-6 |
30-Year T-Bonds(CBOT) |
Mar14 |
140102 |
128~030 |
128~260 |
127~270 |
128~200 |
+0~100 |
106,472 |
654,162 |
+2,266 |
Jun14 |
140102 |
126~280 |
127~040 |
126~280 |
127~040 |
+0~080 |
0 |
13 |
+0 |
Sep14 |
140102 |
127~040 |
127~040 |
126~280 |
127~040 |
+0~080 |
|
|
|
Total Volume and Open Interest |
106,472 |
654,175 |
+2,266 |
10-Year T-Notes(CBOT) |
Mar14 |
140102 |
122~255 |
123~090 |
122~250 |
123~070 |
+0~055 |
358,631 |
2,178,201 |
+19,584 |
Jun14 |
140102 |
121~170 |
121~205 |
121~145 |
121~200 |
+0~055 |
4 |
4 |
-1 |
Sep14 |
140102 |
121~040 |
121~040 |
120~305 |
121~040 |
+0~055 |
|
|
|
Total Volume and Open Interest |
358,635 |
2,178,205 |
+19,583 |
5-Year T-Notes(CBOT) |
Mar14 |
140102 |
119~092 |
119~142 |
119~076 |
119~130 |
+0~030 |
267,376 |
1,851,178 |
+2,792 |
Jun14 |
140102 |
118~120 |
119~100 |
118~120 |
118~120 |
-0~300 |
|
|
|
Sep14 |
140102 |
118~120 |
119~100 |
118~120 |
118~120 |
-0~300 |
|
|
|
Total Volume and Open Interest |
269,187 |
1,870,321 |
+1,210 |
2 Year T-Notes(CBOT) |
Mar14 |
140102 |
109~286 |
109~294 |
109~282 |
109~290 |
unch |
100,072 |
752,134 |
-20,351 |
Jun14 |
140102 |
109~232 |
109~232 |
109~220 |
109~220 |
-0~004 |
0 |
3 |
+0 |
Sep14 |
140102 |
109~220 |
109~224 |
109~220 |
109~220 |
-0~004 |
|
|
|
Total Volume and Open Interest |
102,035 |
764,144 |
-21,425 |
Eurodollars(CME) |
Mar14 |
140102 |
99.725 |
99.730 |
99.720 |
99.725 |
unch |
44,878 |
815,969 |
-6,889 |
Jun14 |
140102 |
99.685 |
99.690 |
99.680 |
99.685 |
unch |
42,723 |
802,292 |
+5,732 |
Sep14 |
140102 |
99.635 |
99.645 |
99.630 |
99.640 |
+0.005 |
49,968 |
674,463 |
-2,248 |
Dec14 |
140102 |
99.565 |
99.575 |
99.565 |
99.570 |
unch |
61,204 |
958,759 |
+11,045 |
Mar15 |
140102 |
99.465 |
99.475 |
99.460 |
99.465 |
-0.005 |
98,549 |
689,718 |
-21,330 |
Jun15 |
140102 |
99.320 |
99.330 |
99.315 |
99.325 |
unch |
74,218 |
771,426 |
-5,821 |
Sep15 |
140102 |
99.130 |
99.140 |
99.115 |
99.135 |
+0.005 |
67,179 |
992,740 |
+450 |
Dec15 |
140102 |
98.870 |
98.895 |
98.860 |
98.885 |
+0.010 |
85,249 |
1,131,559 |
-4,835 |
Mar16 |
140102 |
98.570 |
98.590 |
98.555 |
98.585 |
+0.015 |
97,748 |
874,362 |
+6,972 |
Jun16 |
140102 |
98.245 |
98.280 |
98.235 |
98.275 |
+0.020 |
78,978 |
489,116 |
-3,051 |
Sep16 |
140102 |
97.935 |
97.975 |
97.925 |
97.970 |
+0.025 |
53,350 |
370,710 |
+380 |
Dec16 |
140102 |
97.635 |
97.680 |
97.625 |
97.675 |
+0.030 |
63,911 |
419,597 |
+1,966 |
Mar17 |
140102 |
97.345 |
97.395 |
97.335 |
97.395 |
+0.035 |
55,507 |
308,691 |
-6,206 |
Jun17 |
140102 |
97.075 |
97.120 |
97.055 |
97.120 |
+0.035 |
42,915 |
205,754 |
-10,076 |
Sep17 |
140102 |
96.830 |
96.880 |
96.810 |
96.875 |
+0.035 |
26,554 |
174,344 |
-897 |
Dec17 |
140102 |
96.600 |
96.645 |
96.575 |
96.640 |
+0.030 |
26,108 |
153,006 |
+2,001 |
Mar18 |
140102 |
96.395 |
96.445 |
96.365 |
96.440 |
+0.030 |
12,181 |
133,727 |
+945 |
Jun18 |
140102 |
96.205 |
96.255 |
96.175 |
96.250 |
+0.030 |
12,264 |
90,987 |
-1,882 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140102 |
136~08 |
137~00 |
135~23 |
136~24 |
+0~16 |
31,962 |
453,786 |
+575 |
Jun14 |
140102 |
135~15 |
136~08 |
135~15 |
135~15 |
-0~25 |
|
|
|
Sep14 |
140102 |
135~15 |
136~08 |
135~15 |
135~15 |
-0~25 |
|
|
|
Total Volume and Open Interest |
31,962 |
453,786 |
+575 |
30 Day Federal Funds(CBOT) |
Jan14 |
140102 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
540 |
40,382 |
-314 |
Feb14 |
140102 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
116 |
30,496 |
+19 |
Mar14 |
140102 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
224 |
26,619 |
+76 |
Apr14 |
140102 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
106 |
14,504 |
-23 |
May14 |
140102 |
99.890 |
99.895 |
99.885 |
99.890 |
+0.005 |
85 |
15,698 |
-8 |
Jun14 |
140102 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
202 |
14,003 |
-58 |
Total Volume and Open Interest |
5,547 |
306,689 |
-19 |
3-Mth Euro-Yen(CME) |
Mar14 |
140102 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140102 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140102 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140102 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140102 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140102 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140102 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140102 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140102 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140102 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140102 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140102 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140102 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140102 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140102 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140102 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140102 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140102 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
29 |
+0 |
Total Volume and Open Interest |
0 |
414 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar14 |
140102 |
143.28 |
143.28 |
143.06 |
143.16 |
-0.11 |
1,564 |
16,789 |
-217 |
Jun14 |
140102 |
142.90 |
142.90 |
142.90 |
142.90 |
unch |
|
|
|
Sep14 |
140102 |
142.33 |
142.33 |
142.33 |
142.33 |
unch |
|
|
|
Total Volume and Open Interest |
1,564 |
16,789 |
-217 |
Euro-Bund(EUREX) |
Mar14 |
140102 |
138.69 |
139.22 |
138.68 |
139.12 |
-0.05 |
216,923 |
894,292 |
+6,682 |
Jun14 |
140102 |
136.93 |
137.26 |
136.93 |
137.26 |
-0.05 |
9 |
84 |
+5 |
Sep14 |
140102 |
137.26 |
137.26 |
137.26 |
137.26 |
-0.05 |
|
|
|
Total Volume and Open Interest |
216,932 |
894,376 |
+6,687 |
Euro-Bobl(EUREX) |
Mar14 |
140102 |
124.17 |
124.47 |
124.16 |
124.41 |
-0.02 |
139,199 |
854,699 |
+10,745 |
Jun14 |
140102 |
122.77 |
122.77 |
122.77 |
122.77 |
-0.01 |
0 |
5 |
+0 |
Sep14 |
140102 |
122.77 |
122.77 |
122.77 |
122.77 |
-0.01 |
|
|
|
Total Volume and Open Interest |
139,199 |
854,704 |
+10,745 |
3-Mth Euribor(EUREX) |
Mar14 |
140102 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.005 |
64 |
3,010 |
+60 |
Jun14 |
140102 |
99.720 |
99.720 |
99.715 |
99.715 |
-0.010 |
0 |
793 |
-8 |
Sep14 |
140102 |
99.700 |
99.700 |
99.690 |
99.690 |
-0.015 |
44 |
2,229 |
+44 |
Total Volume and Open Interest |
3,244 |
30,361 |
+3,108 |
Long Gilt(LIFFE) |
Mar14 |
140102 |
106~03 |
106~19 |
106~00 |
106~17 |
-0~01 |
22,594 |
368,249 |
+2,451 |
Jun14 |
140102 |
106~16 |
106~27 |
106~16 |
106~27 |
-0~01 |
|
|
|
Total Volume and Open Interest |
22,594 |
368,249 |
+2,451 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140102 |
99.43 |
99.44 |
99.40 |
99.44 |
+0.01 |
15,573 |
285,997 |
+1,192 |
Jun14 |
140102 |
99.36 |
99.37 |
99.33 |
99.37 |
+0.02 |
20,573 |
323,856 |
-2,570 |
Sep14 |
140102 |
99.23 |
99.27 |
99.21 |
99.26 |
+0.03 |
18,451 |
318,227 |
-593 |
Dec14 |
140102 |
99.07 |
99.12 |
99.05 |
99.11 |
+0.04 |
17,519 |
288,493 |
+4,765 |
Mar15 |
140102 |
98.88 |
98.95 |
98.87 |
98.94 |
+0.05 |
34,341 |
219,488 |
+3,402 |
Jun15 |
140102 |
98.68 |
98.76 |
98.67 |
98.75 |
+0.06 |
24,145 |
215,557 |
+6,571 |
Total Volume and Open Interest |
201,961 |
2,619,393 |
+16,870 |
3-Mth Euribor(LIFFE) |
Mar14 |
140102 |
99.720 |
99.730 |
99.710 |
99.725 |
+0.005 |
19,458 |
560,092 |
-1,524 |
Jun14 |
140102 |
99.715 |
99.725 |
99.690 |
99.715 |
+0.005 |
9,452 |
418,713 |
+1,336 |
Sep14 |
140102 |
99.695 |
99.700 |
99.660 |
99.690 |
+0.010 |
12,082 |
400,772 |
-1,353 |
Total Volume and Open Interest |
104,671 |
3,497,376 |
-5,447 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140102 |
97.40 |
97.41 |
97.39 |
97.40 |
-0.02 |
6,218 |
202,519 |
-1,518 |
Jun14 |
140102 |
97.39 |
97.40 |
97.37 |
97.38 |
-0.03 |
10,901 |
182,061 |
-796 |
Sep14 |
140102 |
97.33 |
97.33 |
97.29 |
97.30 |
-0.04 |
7,405 |
143,594 |
+1,234 |
Dec14 |
140102 |
97.18 |
97.18 |
97.13 |
97.15 |
-0.04 |
3,204 |
118,575 |
+923 |
Mar15 |
140102 |
96.98 |
96.99 |
96.93 |
96.95 |
-0.05 |
1,527 |
83,310 |
+349 |
Jun15 |
140102 |
96.78 |
96.78 |
96.72 |
96.73 |
-0.05 |
844 |
52,974 |
+384 |
Sep15 |
140102 |
96.60 |
96.60 |
96.53 |
96.54 |
-0.05 |
1,230 |
26,906 |
+758 |
Dec15 |
140102 |
96.40 |
96.40 |
96.36 |
96.37 |
-0.05 |
490 |
9,008 |
+245 |
Mar16 |
140102 |
96.24 |
96.24 |
96.21 |
96.21 |
-0.06 |
164 |
2,182 |
+93 |
Jun16 |
140102 |
96.09 |
96.09 |
96.06 |
96.06 |
-0.06 |
1 |
564 |
+1 |
Total Volume and Open Interest |
31,984 |
821,997 |
+1,673 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140102 |
95.77 |
95.78 |
95.71 |
95.72 |
-0.09 |
22,559 |
515,840 |
+7,210 |
Jun14 |
140102 |
95.72 |
95.72 |
95.72 |
95.72 |
-0.09 |
|
|
|
Total Volume and Open Interest |
22,559 |
515,840 |
+7,210 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140102 |
96.96 |
96.98 |
96.92 |
96.94 |
-0.06 |
41,170 |
557,646 |
+11,467 |
Jun14 |
140102 |
96.94 |
96.94 |
96.94 |
96.94 |
-0.06 |
|
|
|
Total Volume and Open Interest |
41,170 |
557,646 |
+11,467 |
Gold(CMX) |
Feb14 |
140102 |
1204.5 |
1230.8 |
1202.5 |
1225.2 |
+22.9 |
79,943 |
220,149 |
-1,162 |
Apr14 |
140102 |
1204.0 |
1231.6 |
1203.7 |
1225.9 |
+22.9 |
2,517 |
58,311 |
+1,128 |
Jun14 |
140102 |
1206.0 |
1231.7 |
1206.0 |
1226.5 |
+22.9 |
422 |
27,745 |
+73 |
Aug14 |
140102 |
1225.3 |
1227.1 |
1215.2 |
1227.1 |
+22.9 |
247 |
10,432 |
+32 |
Oct14 |
140102 |
1223.5 |
1227.8 |
1219.0 |
1227.8 |
+22.9 |
56 |
6,131 |
-24 |
Dec14 |
140102 |
1207.8 |
1230.0 |
1207.0 |
1228.6 |
+22.9 |
452 |
19,275 |
-17 |
Feb15 |
140102 |
1229.6 |
1229.6 |
1229.6 |
1229.6 |
+23.0 |
209 |
2,648 |
+31 |
Apr15 |
140102 |
1230.7 |
1230.7 |
1230.7 |
1230.7 |
+23.0 |
5 |
4,108 |
-1 |
Jun15 |
140102 |
1233.2 |
1233.2 |
1232.0 |
1232.0 |
+23.0 |
84 |
4,957 |
+0 |
Aug15 |
140102 |
1233.5 |
1233.5 |
1233.5 |
1233.5 |
+23.0 |
0 |
1,775 |
+0 |
Oct15 |
140102 |
1235.1 |
1235.1 |
1235.1 |
1235.1 |
+22.9 |
|
|
|
Dec15 |
140102 |
1236.0 |
1237.1 |
1228.6 |
1237.1 |
+23.1 |
306 |
12,199 |
-56 |
Total Volume and Open Interest |
84,692 |
381,536 |
-3 |
Silver(CMX) |
Mar14 |
140102 |
1944.0 |
2044.0 |
1943.0 |
2012.8 |
+75.8 |
28,235 |
89,721 |
+1,315 |
May14 |
140102 |
1946.5 |
2036.0 |
1946.5 |
2016.4 |
+75.9 |
2,013 |
9,726 |
+272 |
Jul14 |
140102 |
1983.0 |
2020.0 |
1983.0 |
2019.7 |
+75.9 |
567 |
4,657 |
+113 |
Sep14 |
140102 |
2022.0 |
2022.8 |
2018.5 |
2022.8 |
+75.8 |
403 |
1,822 |
-63 |
Dec14 |
140102 |
2015.0 |
2043.0 |
2015.0 |
2026.9 |
+75.6 |
738 |
10,870 |
+73 |
Mar15 |
140102 |
1969.5 |
2030.7 |
1969.5 |
2030.7 |
+75.4 |
109 |
970 |
+1 |
May15 |
140102 |
2033.2 |
2033.2 |
2033.2 |
2033.2 |
+75.4 |
0 |
638 |
+0 |
Total Volume and Open Interest |
32,435 |
132,681 |
+1,631 |
Platinum(NYMEX) |
Jan14 |
140102 |
1376.1 |
1405.6 |
1376.1 |
1401.9 |
+30.8 |
2,201 |
949 |
-1,999 |
Apr14 |
140102 |
1370.6 |
1409.6 |
1370.6 |
1404.6 |
+30.8 |
8,410 |
59,345 |
+1,735 |
Jul14 |
140102 |
1391.0 |
1407.9 |
1391.0 |
1407.5 |
+30.8 |
64 |
1,220 |
+49 |
Oct14 |
140102 |
1409.3 |
1409.3 |
1409.3 |
1409.3 |
+30.8 |
0 |
123 |
+0 |
Total Volume and Open Interest |
10,675 |
61,648 |
-215 |
Palladium(NYMEX) |
Mar14 |
140102 |
717.45 |
733.00 |
717.35 |
730.25 |
+11.95 |
1,874 |
36,981 |
+386 |
Jun14 |
140102 |
64.89 |
78.09 |
64.89 |
76.44 |
+12.05 |
22 |
1,604 |
+15 |
Sep14 |
140102 |
77.69 |
77.69 |
77.69 |
77.69 |
+12.05 |
0 |
101 |
+0 |
Total Volume and Open Interest |
1,896 |
38,791 |
+401 |
Copper(CMX) |
Mar14 |
140102 |
339.85 |
342.45 |
337.60 |
338.15 |
-1.50 |
23,683 |
113,795 |
-1,056 |
May14 |
140102 |
338.75 |
341.10 |
337.00 |
337.40 |
-1.10 |
1,369 |
33,788 |
+213 |
Jul14 |
140102 |
338.90 |
339.70 |
336.25 |
336.55 |
-0.80 |
191 |
7,306 |
+4 |
Sep14 |
140102 |
338.05 |
338.05 |
336.05 |
336.05 |
-0.55 |
54 |
1,775 |
+10 |
Dec14 |
140102 |
335.00 |
335.70 |
334.70 |
335.45 |
-0.30 |
13 |
2,686 |
+1 |
Total Volume and Open Interest |
25,972 |
167,444 |
-948 |
DJIA Index(CBOT) |
Mar14 |
140102 |
16459 |
16480 |
16380 |
16388 |
-106 |
26 |
6,729 |
+19 |
Jun14 |
140102 |
16327 |
16429 |
16327 |
16327 |
-102 |
2 |
1 |
+1 |
Sep14 |
140102 |
16258 |
16360 |
16258 |
16258 |
-102 |
|
|
|
Dec14 |
140102 |
16189 |
16291 |
16189 |
16189 |
-102 |
|
|
|
Total Volume and Open Interest |
28 |
6,730 |
+20 |
E-mini DJIA Index(CBOT) |
Mar14 |
140102 |
16473 |
16495 |
16353 |
16388 |
-106 |
39,274 |
118,835 |
+944 |
Jun14 |
140102 |
16420 |
16420 |
16315 |
16327 |
-102 |
6 |
96 |
+5 |
Sep14 |
140102 |
16310 |
16310 |
16258 |
16258 |
-102 |
0 |
1 |
+0 |
Dec14 |
140102 |
16189 |
16189 |
16189 |
16189 |
-102 |
|
|
|
Total Volume and Open Interest |
39,280 |
118,932 |
+949 |
S & P 500(CME) |
Mar14 |
140102 |
1837.90 |
1840.50 |
1822.00 |
1826.60 |
-14.50 |
7,343 |
138,609 |
-867 |
Jun14 |
140102 |
1824.50 |
1825.50 |
1816.50 |
1820.00 |
-14.50 |
131 |
1,426 |
+96 |
Sep14 |
140102 |
1813.90 |
1828.30 |
1813.30 |
1813.90 |
-14.40 |
4 |
123 |
+4 |
Dec14 |
140102 |
1807.00 |
1821.40 |
1806.40 |
1807.00 |
-14.40 |
|
|
|
Total Volume and Open Interest |
7,478 |
140,158 |
-767 |
S & P 500 E-Mini(Globex) |
Mar14 |
140102 |
1837.75 |
1840.75 |
1821.75 |
1826.50 |
-14.50 |
581,577 |
2,754,443 |
-10,744 |
Jun14 |
140102 |
1833.00 |
1834.00 |
1815.25 |
1820.00 |
-14.50 |
2,582 |
4,956 |
+904 |
Total Volume and Open Interest |
584,287 |
2,760,253 |
-9,818 |
NASDAQ 100(CME) |
Mar14 |
140102 |
3568.50 |
3578.30 |
3549.00 |
3559.30 |
-24.50 |
656 |
5,601 |
+494 |
Jun14 |
140102 |
3552.30 |
3577.00 |
3552.30 |
3552.30 |
-24.70 |
|
|
|
Sep14 |
140102 |
3546.00 |
3570.80 |
3546.00 |
3546.00 |
-24.80 |
|
|
|
Total Volume and Open Interest |
656 |
5,601 |
+494 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140102 |
3575.80 |
3579.00 |
3549.00 |
3559.30 |
-24.50 |
90,196 |
415,959 |
+1,973 |
Jun14 |
140102 |
3570.00 |
3570.00 |
3546.80 |
3552.30 |
-24.70 |
0 |
56 |
+0 |
Total Volume and Open Interest |
90,223 |
416,126 |
+2,000 |
S & P Midcap 400(CME) |
Mar14 |
140102 |
1327.10 |
1339.40 |
1327.10 |
1327.10 |
-12.30 |
0 |
627 |
+0 |
Jun14 |
140102 |
1325.10 |
1337.40 |
1325.10 |
1325.10 |
-12.30 |
|
|
|
Sep14 |
140102 |
1323.10 |
1335.40 |
1323.10 |
1323.10 |
-12.30 |
|
|
|
Total Volume and Open Interest |
0 |
627 |
+0 |
Volatility Index(CBOE) |
Jan14 |
140102 |
13.80 |
14.50 |
13.80 |
14.20 |
+0.25 |
31,635 |
142,936 |
-9,103 |
Feb14 |
140102 |
14.85 |
15.13 |
14.80 |
15.05 |
+0.30 |
20,957 |
84,850 |
+1,683 |
Mar14 |
140102 |
15.60 |
15.90 |
15.60 |
15.90 |
+0.30 |
11,498 |
40,701 |
-1,404 |
Apr14 |
140102 |
16.23 |
16.50 |
16.20 |
16.50 |
+0.25 |
4,084 |
36,149 |
-376 |
Total Volume and Open Interest |
73,677 |
349,576 |
-8,641 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140102 |
16320 |
16325 |
16035 |
16055 |
-355 |
8,268 |
75,386 |
-857 |
Jun14 |
140102 |
16170 |
16170 |
16095 |
16095 |
-355 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,268 |
75,390 |
-857 |
Nikkei 225(SGX) |
Mar14 |
140102 |
16270 |
16400 |
16235 |
16285 |
+30 |
71,633 |
276,907 |
-749 |
Jun14 |
140102 |
16220 |
16220 |
16220 |
16220 |
unch |
50 |
1,769 |
+6 |
Sep14 |
140102 |
16215 |
16215 |
16215 |
16215 |
unch |
0 |
1,009 |
+0 |
Total Volume and Open Interest |
71,961 |
320,191 |
-795 |
CAC 40(EURONEXT) |
Jan14 |
140102 |
4308.5 |
4315.0 |
4218.0 |
4227.0 |
-71.5 |
15,156 |
301,109 |
+3,067 |
Feb14 |
140102 |
4308.0 |
4314.0 |
4221.5 |
4227.5 |
-71.0 |
73 |
1,286 |
+44 |
Mar14 |
140102 |
4310.0 |
4314.5 |
4222.0 |
4228.5 |
-71.5 |
1,559 |
45,653 |
-84 |
Total Volume and Open Interest |
16,788 |
348,053 |
+3,027 |
Hang Seng Index(HKFE) |
Jan14 |
140102 |
23414 |
23512 |
23168 |
23334 |
+1 |
38,386 |
98,684 |
+3,890 |
Feb14 |
140102 |
23391 |
23503 |
23185 |
23345 |
+1 |
|
|
|
Mar14 |
140102 |
23325 |
23442 |
23120 |
23277 |
-1 |
344 |
6,790 |
+138 |
Total Volume and Open Interest |
49,037 |
127,872 |
-5,486 |
DAX(EUREX) |
Mar14 |
140102 |
9637.0 |
9637.0 |
9382.5 |
9419.0 |
-186.5 |
48,045 |
134,856 |
+1,236 |
Jun14 |
140102 |
9642.0 |
9645.0 |
9401.0 |
9437.5 |
-185.5 |
183 |
8,943 |
+70 |
Sep14 |
140102 |
9560.0 |
9560.0 |
9411.5 |
9448.0 |
-183.5 |
48 |
145 |
+45 |
Total Volume and Open Interest |
48,276 |
143,944 |
+1,351 |
FT-SE 100(EURONEXT) |
Mar14 |
140102 |
6707.00 |
6722.50 |
6652.00 |
6668.00 |
-29.50 |
18,834 |
566,148 |
+4,137 |
Jun14 |
140102 |
6625.00 |
6625.00 |
6610.50 |
6610.50 |
-31.00 |
686 |
205 |
+0 |
Sep14 |
140102 |
6567.50 |
6567.50 |
6567.50 |
6567.50 |
-31.00 |
|
|
|
Total Volume and Open Interest |
19,520 |
566,353 |
+4,137 |
SPI 200(SFE) |
Mar14 |
140102 |
5328.0 |
5358.0 |
5322.0 |
5345.0 |
+27.0 |
12,041 |
220,733 |
+4,257 |
Jun14 |
140102 |
5341.0 |
5343.0 |
5341.0 |
5343.0 |
+26.0 |
10 |
2,607 |
+10 |
Sep14 |
140102 |
5301.0 |
5301.0 |
5301.0 |
5301.0 |
+11.0 |
6 |
696 |
+4 |
Total Volume and Open Interest |
12,286 |
227,654 |
+4,448 |
FTSE MIB(ISE) |
Mar14 |
140102 |
19105.00 |
19290.00 |
18900.00 |
18953.00 |
-72.00 |
10,235 |
48,840 |
+1,265 |
Jun14 |
140102 |
18910.00 |
18920.00 |
18650.00 |
18666.00 |
-79.00 |
38 |
137 |
+19 |
Sep14 |
140102 |
18566.00 |
18566.00 |
18566.00 |
18566.00 |
-79.00 |
|
|
|
Total Volume and Open Interest |
10,273 |
48,977 |
+1,284 |
KOSPI 200(KFE) |
Mar14 |
140102 |
258.20 |
258.60 |
258.20 |
258.40 |
-7.25 |
85,002 |
114,807 |
+219 |
Jun14 |
140102 |
259.75 |
259.75 |
259.65 |
259.65 |
-7.85 |
420 |
1,278 |
-24 |
Sep14 |
140102 |
262.10 |
262.10 |
262.10 |
262.10 |
-6.75 |
3 |
123 |
+48 |
Total Volume and Open Interest |
85,425 |
116,218 |
+253 |
GSCI(CME) |
Jan14 |
140102 |
621.00 |
633.10 |
621.00 |
621.00 |
-12.05 |
1,033 |
9,598 |
+808 |
Feb14 |
140102 |
621.50 |
633.55 |
621.50 |
621.50 |
-12.00 |
1 |
26 |
-1 |
Mar14 |
140102 |
622.00 |
633.10 |
622.00 |
622.00 |
-11.00 |
|
|
|
Total Volume and Open Interest |
1,034 |
9,624 |
+807 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|