|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 06, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
140106 |
1291.25 |
1301.50 |
1290.00 |
1296.75 |
+7.50 |
8,675 |
10,168 |
-3,480 |
Mar14 |
140106 |
1274.00 |
1282.25 |
1269.25 |
1276.75 |
+5.50 |
104,493 |
276,461 |
-4,585 |
May14 |
140106 |
1260.00 |
1267.00 |
1256.25 |
1261.50 |
+3.25 |
28,282 |
114,254 |
+2,485 |
Jul14 |
140106 |
1249.50 |
1256.00 |
1245.00 |
1251.00 |
+2.75 |
21,655 |
69,261 |
+1,664 |
Aug14 |
140106 |
1218.25 |
1225.50 |
1218.25 |
1221.50 |
+0.50 |
631 |
3,131 |
+189 |
Sep14 |
140106 |
1166.50 |
1167.00 |
1162.25 |
1164.00 |
-1.25 |
286 |
2,041 |
+83 |
Nov14 |
140106 |
1129.50 |
1131.50 |
1125.00 |
1126.00 |
-3.75 |
20,608 |
84,682 |
-1,125 |
Jan15 |
140106 |
1133.25 |
1136.00 |
1131.75 |
1132.00 |
-3.50 |
193 |
3,813 |
+60 |
Mar15 |
140106 |
1135.75 |
1140.25 |
1135.25 |
1136.75 |
-3.25 |
57 |
1,705 |
+10 |
May15 |
140106 |
1140.25 |
1143.50 |
1139.75 |
1139.75 |
-3.75 |
61 |
870 |
+19 |
Jul15 |
140106 |
1145.50 |
1150.00 |
1145.25 |
1145.25 |
-4.75 |
140 |
1,647 |
+54 |
Aug15 |
140106 |
1135.75 |
1140.00 |
1135.75 |
1135.75 |
-4.25 |
0 |
3 |
+0 |
Sep15 |
140106 |
1120.75 |
1125.75 |
1120.75 |
1120.75 |
-5.00 |
0 |
5 |
+0 |
Nov15 |
140106 |
1116.50 |
1121.50 |
1115.00 |
1115.50 |
-6.00 |
157 |
3,117 |
+80 |
Total Volume and Open Interest |
185,240 |
571,210 |
-4,546 |
Soybean Meal(CBOT) |
Jan14 |
140106 |
424.70 |
431.70 |
424.50 |
428.80 |
+4.30 |
5,213 |
5,857 |
-1,300 |
Mar14 |
140106 |
408.30 |
415.90 |
406.50 |
413.80 |
+6.70 |
52,141 |
145,834 |
-3,363 |
May14 |
140106 |
401.20 |
407.40 |
399.20 |
405.30 |
+5.20 |
13,287 |
50,890 |
+1,252 |
Jul14 |
140106 |
395.90 |
401.10 |
393.90 |
399.10 |
+4.20 |
7,943 |
22,574 |
+269 |
Aug14 |
140106 |
385.70 |
389.50 |
385.10 |
388.20 |
+2.90 |
618 |
5,280 |
+162 |
Sep14 |
140106 |
370.90 |
375.00 |
370.90 |
373.30 |
+2.00 |
202 |
3,799 |
+86 |
Oct14 |
140106 |
350.80 |
353.90 |
350.50 |
351.80 |
+0.40 |
561 |
4,748 |
-17 |
Dec14 |
140106 |
349.00 |
351.50 |
347.90 |
349.80 |
+0.70 |
3,637 |
18,405 |
+431 |
Jan15 |
140106 |
351.30 |
351.30 |
349.80 |
350.20 |
+0.40 |
72 |
929 |
+53 |
Mar15 |
140106 |
350.40 |
352.50 |
349.70 |
351.30 |
-0.20 |
78 |
774 |
+66 |
Total Volume and Open Interest |
83,816 |
259,558 |
-2,358 |
Soybean Oil(CBOT) |
Jan14 |
140106 |
38.26 |
38.26 |
37.80 |
37.87 |
-0.47 |
2,919 |
2,934 |
-1,435 |
Mar14 |
140106 |
38.64 |
38.68 |
38.02 |
38.12 |
-0.48 |
40,339 |
196,940 |
+416 |
May14 |
140106 |
38.99 |
39.02 |
38.36 |
38.48 |
-0.46 |
9,373 |
63,541 |
+647 |
Jul14 |
140106 |
39.37 |
39.39 |
38.75 |
38.86 |
-0.46 |
7,663 |
39,684 |
+1,439 |
Aug14 |
140106 |
39.21 |
39.43 |
38.94 |
38.98 |
-0.45 |
1,659 |
4,959 |
+364 |
Sep14 |
140106 |
39.30 |
39.51 |
39.00 |
39.07 |
-0.44 |
546 |
6,456 |
+109 |
Oct14 |
140106 |
39.42 |
39.51 |
38.99 |
39.09 |
-0.42 |
728 |
4,745 |
+55 |
Dec14 |
140106 |
39.64 |
39.68 |
39.14 |
39.27 |
-0.41 |
4,189 |
18,767 |
+751 |
Jan15 |
140106 |
39.64 |
39.89 |
39.44 |
39.49 |
-0.40 |
73 |
985 |
-1 |
Mar15 |
140106 |
39.90 |
40.14 |
39.69 |
39.77 |
-0.37 |
70 |
1,369 |
+14 |
Total Volume and Open Interest |
67,579 |
342,152 |
+2,368 |
Canola(WCE) |
Jan14 |
140106 |
433.2 |
433.2 |
433.2 |
433.2 |
+0.1 |
125 |
302 |
-447 |
Mar14 |
140106 |
442.0 |
444.9 |
441.0 |
442.1 |
+0.1 |
9,374 |
123,767 |
-1,102 |
May14 |
140106 |
450.5 |
453.5 |
450.2 |
450.7 |
-0.1 |
2,027 |
37,870 |
+914 |
Jul14 |
140106 |
458.4 |
461.7 |
458.4 |
458.6 |
-0.6 |
2,111 |
29,264 |
+1,081 |
Nov14 |
140106 |
471.4 |
474.9 |
471.4 |
471.8 |
-0.5 |
2,648 |
31,091 |
-460 |
Total Volume and Open Interest |
16,769 |
227,016 |
+343 |
Corn(CBOT) |
Mar14 |
140106 |
423.50 |
428.00 |
423.50 |
427.75 |
+4.25 |
136,284 |
643,481 |
-765 |
May14 |
140106 |
432.00 |
436.00 |
432.00 |
435.75 |
+4.00 |
28,237 |
178,224 |
+2,421 |
Jul14 |
140106 |
438.75 |
443.00 |
438.75 |
442.50 |
+3.75 |
22,857 |
127,701 |
+824 |
Sep14 |
140106 |
444.75 |
449.00 |
444.75 |
448.75 |
+3.75 |
4,743 |
46,163 |
+503 |
Dec14 |
140106 |
452.00 |
456.00 |
452.00 |
455.25 |
+3.25 |
20,758 |
182,287 |
+2,620 |
Mar15 |
140106 |
462.75 |
466.00 |
461.50 |
465.00 |
+2.50 |
519 |
9,132 |
+187 |
May15 |
140106 |
469.75 |
471.00 |
467.50 |
471.00 |
+2.50 |
109 |
1,340 |
+83 |
Jul15 |
140106 |
473.25 |
475.00 |
471.75 |
475.00 |
+3.25 |
65 |
2,268 |
+14 |
Sep15 |
140106 |
462.50 |
464.25 |
459.75 |
464.25 |
+2.00 |
2 |
743 |
+1 |
Dec15 |
140106 |
464.25 |
468.00 |
464.25 |
467.25 |
+2.75 |
1,414 |
16,419 |
+340 |
Total Volume and Open Interest |
215,072 |
1,209,235 |
+6,290 |
Wheat(CBOT) |
Mar14 |
140106 |
608.00 |
612.75 |
605.00 |
605.75 |
unch |
39,720 |
262,483 |
+3,039 |
May14 |
140106 |
612.00 |
617.75 |
610.50 |
611.25 |
unch |
9,788 |
58,113 |
+808 |
Jul14 |
140106 |
617.00 |
620.50 |
613.50 |
614.25 |
-0.25 |
8,321 |
64,020 |
+1,253 |
Sep14 |
140106 |
627.25 |
629.50 |
623.00 |
623.75 |
-0.50 |
1,130 |
10,259 |
+443 |
Dec14 |
140106 |
640.50 |
643.25 |
637.00 |
637.75 |
unch |
753 |
18,340 |
+133 |
Mar15 |
140106 |
648.00 |
650.50 |
645.25 |
646.25 |
unch |
81 |
2,503 |
+59 |
Total Volume and Open Interest |
59,800 |
417,055 |
+5,739 |
Wheat(KCBT) |
Mar14 |
140106 |
644.50 |
650.75 |
642.50 |
644.00 |
+1.50 |
8,107 |
89,449 |
+673 |
May14 |
140106 |
644.25 |
651.25 |
644.25 |
645.50 |
+1.25 |
1,267 |
22,611 |
+230 |
Jul14 |
140106 |
644.25 |
650.50 |
643.75 |
644.50 |
+0.50 |
2,915 |
33,020 |
+987 |
Sep14 |
140106 |
659.00 |
662.50 |
655.00 |
656.50 |
-0.25 |
495 |
5,557 |
+388 |
Dec14 |
140106 |
670.00 |
677.00 |
668.00 |
669.50 |
-0.75 |
199 |
5,097 |
+143 |
Mar15 |
140106 |
678.50 |
684.00 |
676.25 |
677.00 |
-1.50 |
11 |
273 |
-1 |
Total Volume and Open Interest |
13,006 |
156,321 |
+2,430 |
Wheat(MGE) |
Mar14 |
140106 |
631.00 |
636.50 |
629.50 |
630.50 |
unch |
2,162 |
35,926 |
-810 |
May14 |
140106 |
643.25 |
646.00 |
639.25 |
640.00 |
unch |
516 |
10,039 |
+44 |
Jul14 |
140106 |
652.50 |
657.25 |
650.00 |
650.50 |
-0.25 |
304 |
6,125 |
+15 |
Sep14 |
140106 |
660.75 |
665.50 |
658.50 |
659.00 |
-1.00 |
195 |
5,226 |
+20 |
Dec14 |
140106 |
676.50 |
680.00 |
672.75 |
673.25 |
-1.25 |
154 |
3,564 |
+72 |
Total Volume and Open Interest |
3,365 |
61,212 |
-654 |
Oats(CBOT) |
Mar14 |
140106 |
344.25 |
352.50 |
344.00 |
350.75 |
+6.50 |
302 |
7,321 |
+9 |
May14 |
140106 |
321.50 |
323.25 |
320.00 |
323.25 |
+3.25 |
217 |
1,413 |
-25 |
Jul14 |
140106 |
316.00 |
316.00 |
313.25 |
315.25 |
+0.75 |
123 |
565 |
+111 |
Sep14 |
140106 |
309.00 |
309.00 |
307.00 |
309.00 |
+2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
642 |
9,397 |
+95 |
Rough Rice(CBOT) |
Jan14 |
140106 |
15.80 |
15.82 |
15.76 |
15.78 |
+0.02 |
50 |
110 |
-41 |
Mar14 |
140106 |
15.60 |
15.69 |
15.57 |
15.64 |
+0.04 |
483 |
6,621 |
-9 |
May14 |
140106 |
15.64 |
15.67 |
15.61 |
15.64 |
+0.03 |
95 |
121 |
+6 |
Jul14 |
140106 |
15.40 |
15.45 |
15.40 |
15.45 |
+0.02 |
101 |
58 |
+35 |
Total Volume and Open Interest |
803 |
6,993 |
+34 |
Live Cattle(CME) |
Feb14 |
140106 |
136.300 |
137.050 |
136.185 |
136.825 |
+0.525 |
30,435 |
139,010 |
+199 |
Apr14 |
140106 |
136.575 |
137.100 |
136.485 |
136.935 |
+0.360 |
20,969 |
97,203 |
+1,742 |
Jun14 |
140106 |
130.035 |
130.300 |
129.880 |
130.100 |
+0.050 |
10,677 |
66,424 |
+1,723 |
Aug14 |
140106 |
128.185 |
128.450 |
128.075 |
128.285 |
+0.135 |
5,222 |
19,308 |
+1,282 |
Oct14 |
140106 |
131.400 |
131.650 |
131.300 |
131.500 |
+0.175 |
2,027 |
7,158 |
+933 |
Dec14 |
140106 |
131.985 |
132.250 |
131.950 |
132.150 |
+0.400 |
548 |
3,172 |
+181 |
Total Volume and Open Interest |
70,251 |
333,778 |
+6,321 |
Feeder Cattle(CME) |
Jan14 |
140106 |
168.250 |
168.435 |
167.850 |
168.035 |
+0.405 |
2,016 |
7,483 |
-242 |
Mar14 |
140106 |
168.450 |
168.750 |
168.100 |
168.100 |
unch |
3,974 |
18,059 |
-121 |
Apr14 |
140106 |
169.500 |
169.500 |
168.900 |
168.900 |
-0.050 |
704 |
4,970 |
+82 |
May14 |
140106 |
169.935 |
170.050 |
169.550 |
169.735 |
+0.035 |
776 |
8,937 |
+107 |
Aug14 |
140106 |
171.000 |
171.250 |
170.685 |
171.100 |
+0.100 |
401 |
6,006 |
+128 |
Sep14 |
140106 |
170.035 |
170.300 |
169.830 |
170.100 |
+0.100 |
42 |
508 |
+26 |
Oct14 |
140106 |
170.035 |
170.250 |
169.735 |
169.900 |
-0.100 |
34 |
196 |
+31 |
Total Volume and Open Interest |
7,959 |
46,240 |
+23 |
Lean Hogs(CME) |
Feb14 |
140106 |
86.450 |
86.730 |
86.100 |
86.635 |
-0.045 |
25,007 |
90,628 |
-1,172 |
Apr14 |
140106 |
91.480 |
91.580 |
90.980 |
91.430 |
-0.150 |
10,935 |
69,121 |
+711 |
May14 |
140106 |
98.600 |
99.000 |
98.500 |
98.700 |
unch |
83 |
2,679 |
+0 |
Jun14 |
140106 |
100.635 |
101.200 |
100.600 |
101.200 |
+0.200 |
6,366 |
42,203 |
+968 |
Jul14 |
140106 |
99.830 |
99.850 |
99.430 |
99.850 |
+0.100 |
2,003 |
14,266 |
+60 |
Aug14 |
140106 |
97.500 |
97.930 |
97.500 |
97.900 |
+0.265 |
2,135 |
18,742 |
+575 |
Oct14 |
140106 |
84.100 |
84.230 |
83.885 |
84.100 |
-0.050 |
2,250 |
17,573 |
+936 |
Dec14 |
140106 |
79.535 |
79.850 |
79.535 |
79.750 |
+0.050 |
1,465 |
8,919 |
+538 |
Total Volume and Open Interest |
51,160 |
266,670 |
+3,088 |
Class III Milk(CME) |
Jan14 |
140106 |
20.15 |
20.24 |
19.94 |
20.06 |
unch |
474 |
4,135 |
+3 |
Feb14 |
140106 |
19.70 |
19.87 |
19.58 |
19.83 |
+0.15 |
351 |
3,823 |
+93 |
Mar14 |
140106 |
19.10 |
19.20 |
18.90 |
19.18 |
+0.11 |
115 |
2,864 |
+19 |
Apr14 |
140106 |
18.55 |
18.60 |
18.31 |
18.59 |
+0.04 |
33 |
2,281 |
+1 |
May14 |
140106 |
18.06 |
18.25 |
18.04 |
18.25 |
+0.07 |
24 |
2,180 |
+5 |
Total Volume and Open Interest |
1,099 |
23,030 |
-4,280 |
Cocoa(ICE) |
Mar14 |
140106 |
2708 |
2717 |
2656 |
2667 |
-32 |
20,610 |
102,328 |
-4,014 |
May14 |
140106 |
2704 |
2717 |
2663 |
2672 |
-32 |
5,772 |
49,057 |
-413 |
Jul14 |
140106 |
2715 |
2720 |
2670 |
2679 |
-31 |
3,732 |
16,142 |
+1,396 |
Sep14 |
140106 |
2721 |
2722 |
2677 |
2686 |
-29 |
907 |
13,198 |
+141 |
Dec14 |
140106 |
2710 |
2712 |
2672 |
2676 |
-29 |
899 |
14,189 |
-22 |
Mar15 |
140106 |
2673 |
2683 |
2645 |
2650 |
-31 |
748 |
8,505 |
+263 |
May15 |
140106 |
2655 |
2655 |
2655 |
2655 |
-30 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
32,668 |
204,836 |
-2,649 |
Coffee "C"(ICE) |
Mar14 |
140106 |
116.50 |
121.45 |
115.70 |
121.00 |
+4.65 |
10,364 |
88,675 |
-49 |
May14 |
140106 |
118.45 |
123.50 |
117.90 |
123.15 |
+4.60 |
2,630 |
27,346 |
+375 |
Jul14 |
140106 |
120.65 |
125.55 |
120.15 |
125.25 |
+4.55 |
1,726 |
10,042 |
+604 |
Sep14 |
140106 |
123.15 |
127.35 |
122.55 |
127.20 |
+4.40 |
403 |
6,368 |
+66 |
Dec14 |
140106 |
126.10 |
130.10 |
125.40 |
129.90 |
+4.15 |
310 |
5,790 |
+137 |
Mar15 |
140106 |
129.00 |
132.65 |
128.30 |
132.60 |
+4.00 |
21 |
1,905 |
-2 |
Total Volume and Open Interest |
15,480 |
143,009 |
+1,127 |
Orange Juice(ICE) |
Jan14 |
140106 |
141.15 |
142.85 |
141.15 |
142.85 |
+4.20 |
20 |
362 |
-10 |
Mar14 |
140106 |
141.75 |
144.30 |
140.50 |
143.60 |
+3.85 |
588 |
10,666 |
-57 |
May14 |
140106 |
142.45 |
144.35 |
141.95 |
144.35 |
+3.90 |
90 |
2,103 |
+15 |
Jul14 |
140106 |
145.90 |
146.30 |
144.00 |
146.30 |
+3.80 |
27 |
568 |
+24 |
Sep14 |
140106 |
147.30 |
147.65 |
145.40 |
147.65 |
+3.60 |
2 |
299 |
+2 |
Nov14 |
140106 |
148.65 |
148.65 |
148.65 |
148.65 |
+3.55 |
0 |
31 |
+0 |
Total Volume and Open Interest |
727 |
14,034 |
-26 |
Sugar #11(ICE) |
Mar14 |
140106 |
16.08 |
16.16 |
15.97 |
16.08 |
unch |
32,007 |
412,411 |
-1,503 |
May14 |
140106 |
16.22 |
16.34 |
16.15 |
16.25 |
+0.01 |
11,667 |
150,974 |
+1,170 |
Jul14 |
140106 |
16.46 |
16.53 |
16.37 |
16.47 |
+0.01 |
6,535 |
139,659 |
+1,415 |
Oct14 |
140106 |
16.76 |
16.86 |
16.70 |
16.81 |
+0.01 |
1,893 |
61,205 |
+200 |
Mar15 |
140106 |
17.46 |
17.55 |
17.39 |
17.51 |
+0.01 |
866 |
28,762 |
+142 |
May15 |
140106 |
17.53 |
17.62 |
17.51 |
17.62 |
+0.01 |
439 |
8,770 |
+71 |
Jul15 |
140106 |
17.73 |
17.73 |
17.73 |
17.73 |
+0.02 |
26 |
8,513 |
-13 |
Oct15 |
140106 |
18.07 |
18.07 |
18.07 |
18.07 |
+0.03 |
1 |
10,876 |
+0 |
Total Volume and Open Interest |
53,440 |
831,440 |
+1,476 |
London Cocoa(LCE) |
Mar14 |
140106 |
1737 |
1738 |
1703 |
1706 |
-24 |
12,901 |
95,769 |
-2,753 |
May14 |
140106 |
1725 |
1725 |
1695 |
1698 |
-19 |
7,079 |
50,615 |
+2,328 |
Jul14 |
140106 |
1718 |
1720 |
1690 |
1693 |
-17 |
2,050 |
20,335 |
+520 |
Sep14 |
140106 |
1711 |
1715 |
1683 |
1690 |
-16 |
1,246 |
28,328 |
+103 |
Dec14 |
140106 |
1680 |
1688 |
1660 |
1667 |
-16 |
1,041 |
21,747 |
+973 |
Mar15 |
140106 |
1660 |
1669 |
1651 |
1653 |
-14 |
485 |
16,897 |
+829 |
May15 |
140106 |
1660 |
1660 |
1657 |
1657 |
-13 |
0 |
345 |
+9 |
Total Volume and Open Interest |
24,802 |
234,038 |
+2,009 |
London Sugar(LCE) |
Mar14 |
140106 |
439.90 |
442.10 |
437.20 |
440.50 |
+0.10 |
2,899 |
37,905 |
-768 |
May14 |
140106 |
446.50 |
448.80 |
443.80 |
447.30 |
-0.10 |
1,461 |
14,960 |
-272 |
Aug14 |
140106 |
453.10 |
454.60 |
451.00 |
453.80 |
-0.10 |
339 |
11,317 |
+77 |
Oct14 |
140106 |
459.10 |
460.60 |
457.00 |
459.40 |
-0.70 |
182 |
5,389 |
-16 |
Dec14 |
140106 |
465.60 |
466.50 |
462.80 |
465.70 |
unch |
118 |
1,950 |
+20 |
Total Volume and Open Interest |
5,057 |
73,939 |
-947 |
Cotton(ICE) |
Mar14 |
140106 |
82.93 |
83.80 |
82.66 |
83.63 |
+0.69 |
12,718 |
111,724 |
-214 |
May14 |
140106 |
82.91 |
83.74 |
82.70 |
83.61 |
+0.68 |
4,065 |
33,686 |
+266 |
Jul14 |
140106 |
82.81 |
83.65 |
82.66 |
83.48 |
+0.56 |
2,281 |
18,423 |
+401 |
Oct14 |
140106 |
79.56 |
79.56 |
79.56 |
79.56 |
+0.48 |
3 |
3 |
-6 |
Dec14 |
140106 |
77.70 |
78.56 |
77.46 |
78.56 |
+0.40 |
845 |
9,152 |
+419 |
Mar15 |
140106 |
79.31 |
79.31 |
79.31 |
79.31 |
+0.40 |
95 |
119 |
+95 |
Total Volume and Open Interest |
20,007 |
173,141 |
+961 |
Lumber(CME) |
Jan14 |
140106 |
356.5 |
357.5 |
351.0 |
352.0 |
-4.8 |
267 |
650 |
-137 |
Mar14 |
140106 |
361.2 |
362.4 |
356.0 |
357.0 |
-3.7 |
644 |
2,826 |
-162 |
May14 |
140106 |
360.1 |
365.0 |
359.0 |
360.5 |
-3.5 |
61 |
456 |
-12 |
Jul14 |
140106 |
361.0 |
364.0 |
359.1 |
359.1 |
-3.9 |
38 |
141 |
+9 |
Total Volume and Open Interest |
1,010 |
4,087 |
-302 |
Crude Oil(NYM) |
Feb14 |
140106 |
94.18 |
94.59 |
93.20 |
93.43 |
-0.53 |
251,248 |
253,407 |
-6,471 |
Mar14 |
140106 |
94.46 |
94.74 |
93.38 |
93.58 |
-0.56 |
102,410 |
175,400 |
+11,758 |
Apr14 |
140106 |
94.21 |
94.63 |
93.34 |
93.52 |
-0.54 |
42,439 |
85,697 |
+3,354 |
May14 |
140106 |
93.88 |
94.26 |
93.15 |
93.29 |
-0.46 |
28,053 |
63,735 |
+2,057 |
Jun14 |
140106 |
93.36 |
93.78 |
92.67 |
92.84 |
-0.40 |
41,957 |
144,450 |
-2,374 |
Jul14 |
140106 |
92.73 |
93.11 |
92.14 |
92.26 |
-0.35 |
7,116 |
56,266 |
+54 |
Aug14 |
140106 |
92.00 |
92.40 |
91.60 |
91.65 |
-0.31 |
4,488 |
49,325 |
-212 |
Sep14 |
140106 |
91.45 |
91.72 |
91.00 |
91.03 |
-0.29 |
8,503 |
52,957 |
+202 |
Oct14 |
140106 |
90.98 |
90.98 |
90.47 |
90.47 |
-0.28 |
1,953 |
43,042 |
+275 |
Nov14 |
140106 |
89.99 |
89.99 |
89.99 |
89.99 |
-0.27 |
1,399 |
33,792 |
-286 |
Dec14 |
140106 |
89.88 |
90.22 |
89.35 |
89.52 |
-0.26 |
27,343 |
218,991 |
-1,107 |
Jan15 |
140106 |
89.38 |
89.39 |
88.85 |
88.89 |
-0.23 |
1,187 |
36,079 |
+221 |
Feb15 |
140106 |
88.48 |
88.48 |
88.30 |
88.30 |
-0.18 |
1,052 |
18,953 |
+251 |
Mar15 |
140106 |
87.78 |
87.78 |
87.78 |
87.78 |
-0.13 |
876 |
27,142 |
-7 |
Apr15 |
140106 |
87.31 |
87.31 |
87.31 |
87.31 |
-0.08 |
268 |
11,118 |
+49 |
May15 |
140106 |
86.89 |
86.89 |
86.89 |
86.89 |
-0.03 |
314 |
12,615 |
+8 |
Total Volume and Open Interest |
544,194 |
1,627,752 |
+11,908 |
e-miNY Crude Oil(NYM) |
Jan14 |
131218 |
97.325 |
98.000 |
97.025 |
97.800 |
+0.575 |
4,263 |
3,469 |
-120 |
Feb14 |
140106 |
94.050 |
94.600 |
93.225 |
93.425 |
-2.025 |
7,484 |
2,520 |
+353 |
Mar14 |
140106 |
94.150 |
94.700 |
93.450 |
93.575 |
-2.050 |
194 |
500 |
+28 |
Apr14 |
140106 |
94.200 |
94.225 |
93.425 |
93.525 |
-2.025 |
33 |
531 |
+11 |
May14 |
140106 |
93.975 |
93.975 |
93.300 |
93.300 |
-1.900 |
1 |
22 |
+0 |
Jun14 |
140106 |
92.850 |
92.850 |
92.850 |
92.850 |
-1.775 |
9 |
79 |
+6 |
Jul14 |
140106 |
92.250 |
92.250 |
92.250 |
92.250 |
-1.700 |
2 |
4 |
+0 |
Aug14 |
140106 |
92.400 |
92.400 |
91.650 |
91.650 |
-1.575 |
5 |
179 |
+2 |
Sep14 |
140106 |
91.025 |
91.025 |
91.025 |
91.025 |
-1.475 |
3 |
11 |
+3 |
Oct14 |
140106 |
90.475 |
90.475 |
90.475 |
90.475 |
-1.375 |
|
|
|
Total Volume and Open Interest |
7,736 |
4,037 |
+407 |
Heating Oil(NYM) |
Feb14 |
140106 |
294.46 |
298.25 |
293.48 |
293.88 |
-0.06 |
65,568 |
90,395 |
-3,981 |
Mar14 |
140106 |
293.56 |
296.54 |
292.15 |
292.45 |
-0.11 |
23,272 |
45,367 |
+1,233 |
Apr14 |
140106 |
292.43 |
295.21 |
291.13 |
291.37 |
-0.06 |
12,003 |
31,021 |
-510 |
May14 |
140106 |
291.40 |
294.43 |
290.54 |
290.62 |
-0.08 |
5,613 |
18,730 |
+68 |
Jun14 |
140106 |
290.90 |
293.72 |
289.73 |
290.01 |
-0.01 |
6,795 |
24,850 |
-615 |
Jul14 |
140106 |
290.12 |
292.20 |
289.76 |
289.76 |
+0.09 |
1,369 |
9,139 |
+543 |
Aug14 |
140106 |
291.56 |
291.56 |
289.49 |
289.49 |
+0.22 |
529 |
5,246 |
+4 |
Sep14 |
140106 |
291.22 |
291.22 |
289.19 |
289.19 |
+0.26 |
162 |
6,759 |
-10 |
Oct14 |
140106 |
290.78 |
290.78 |
288.86 |
288.86 |
+0.30 |
132 |
3,470 |
+1 |
Nov14 |
140106 |
290.16 |
290.16 |
288.44 |
288.44 |
+0.45 |
214 |
3,154 |
-17 |
Dec14 |
140106 |
289.51 |
289.51 |
287.95 |
287.97 |
+0.61 |
1,913 |
22,169 |
-552 |
Jan15 |
140106 |
288.05 |
288.72 |
287.49 |
287.49 |
+0.76 |
122 |
2,097 |
-21 |
Feb15 |
140106 |
287.00 |
287.52 |
286.52 |
286.52 |
+0.96 |
55 |
1,024 |
+40 |
Mar15 |
140106 |
285.50 |
285.50 |
284.87 |
284.87 |
+1.11 |
0 |
1,191 |
+0 |
Total Volume and Open Interest |
118,227 |
274,066 |
-3,660 |
Gasoline(NYMEX) |
Feb14 |
140106 |
265.04 |
267.40 |
264.25 |
264.60 |
-0.28 |
45,070 |
87,376 |
-3,614 |
Mar14 |
140106 |
266.62 |
268.66 |
265.61 |
265.99 |
-0.34 |
21,419 |
48,178 |
+326 |
Apr14 |
140106 |
284.96 |
286.66 |
283.64 |
283.98 |
-0.29 |
12,413 |
30,266 |
+1,708 |
May14 |
140106 |
284.45 |
286.39 |
283.40 |
283.68 |
-0.23 |
7,947 |
22,235 |
+144 |
Jun14 |
140106 |
282.24 |
284.04 |
281.11 |
281.40 |
-0.12 |
6,282 |
14,801 |
+527 |
Jul14 |
140106 |
278.85 |
280.24 |
278.33 |
278.33 |
unch |
1,542 |
8,224 |
-52 |
Aug14 |
140106 |
276.52 |
276.63 |
274.52 |
274.87 |
+0.14 |
496 |
4,554 |
+67 |
Sep14 |
140106 |
272.47 |
272.47 |
270.89 |
270.89 |
+0.24 |
420 |
4,392 |
+34 |
Oct14 |
140106 |
256.86 |
257.12 |
255.45 |
255.74 |
+0.39 |
251 |
2,373 |
+5 |
Nov14 |
140106 |
254.03 |
254.03 |
252.14 |
252.40 |
+0.54 |
244 |
2,041 |
-46 |
Total Volume and Open Interest |
96,724 |
237,654 |
-838 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140106 |
264.60 |
264.60 |
264.60 |
264.60 |
-4.90 |
1 |
0 |
+0 |
Mar14 |
140106 |
266.00 |
266.00 |
265.99 |
266.00 |
-4.90 |
|
|
|
Apr14 |
140106 |
284.00 |
284.00 |
283.98 |
284.00 |
-4.60 |
|
|
|
May14 |
140106 |
283.70 |
283.70 |
283.68 |
283.70 |
-4.50 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Feb14 |
140106 |
4.313 |
4.379 |
4.266 |
4.306 |
+0.002 |
97,997 |
166,296 |
-307 |
Mar14 |
140106 |
4.295 |
4.348 |
4.241 |
4.284 |
+0.002 |
62,788 |
253,063 |
+2,151 |
Apr14 |
140106 |
4.176 |
4.220 |
4.140 |
4.178 |
+0.010 |
26,935 |
210,017 |
+3,723 |
May14 |
140106 |
4.158 |
4.187 |
4.128 |
4.166 |
+0.010 |
16,240 |
95,899 |
-2,572 |
Jun14 |
140106 |
4.198 |
4.205 |
4.150 |
4.184 |
+0.010 |
4,515 |
34,166 |
+81 |
Jul14 |
140106 |
4.234 |
4.242 |
4.183 |
4.214 |
+0.010 |
2,716 |
37,922 |
+103 |
Aug14 |
140106 |
4.260 |
4.260 |
4.191 |
4.227 |
+0.009 |
1,236 |
26,308 |
+13 |
Sep14 |
140106 |
4.239 |
4.242 |
4.177 |
4.215 |
+0.009 |
751 |
39,069 |
-64 |
Oct14 |
140106 |
4.254 |
4.268 |
4.193 |
4.233 |
+0.009 |
5,711 |
118,581 |
-857 |
Nov14 |
140106 |
4.257 |
4.284 |
4.250 |
4.279 |
+0.011 |
1,569 |
32,893 |
-291 |
Dec14 |
140106 |
4.373 |
4.386 |
4.358 |
4.386 |
+0.013 |
1,085 |
64,865 |
+1,056 |
Jan15 |
140106 |
4.459 |
4.487 |
4.436 |
4.470 |
+0.014 |
1,992 |
62,158 |
-76 |
Feb15 |
140106 |
4.419 |
4.437 |
4.415 |
4.437 |
+0.013 |
192 |
12,660 |
+71 |
Mar15 |
140106 |
4.360 |
4.377 |
4.360 |
4.377 |
+0.014 |
1,434 |
22,074 |
+358 |
Apr15 |
140106 |
4.087 |
4.094 |
4.063 |
4.094 |
+0.013 |
1,594 |
33,293 |
+265 |
May15 |
140106 |
4.059 |
4.071 |
4.052 |
4.071 |
+0.013 |
40 |
10,460 |
+14 |
Total Volume and Open Interest |
228,203 |
1,295,755 |
+4,375 |
Brent Crude Oil(ICE) |
Feb14 |
140106 |
106.80 |
107.96 |
106.58 |
106.73 |
-0.16 |
200,650 |
234,750 |
-22,857 |
Mar14 |
140106 |
106.47 |
107.60 |
106.28 |
106.42 |
-0.12 |
122,655 |
232,762 |
+3,601 |
Apr14 |
140106 |
106.37 |
107.29 |
106.03 |
106.17 |
-0.07 |
48,933 |
104,525 |
+4,443 |
May14 |
140106 |
106.04 |
106.97 |
105.80 |
105.91 |
+0.01 |
19,245 |
64,404 |
+164 |
Jun14 |
140106 |
105.72 |
106.65 |
105.47 |
105.64 |
+0.08 |
38,137 |
121,740 |
+229 |
Jul14 |
140106 |
105.40 |
106.28 |
105.20 |
105.32 |
+0.14 |
6,629 |
35,387 |
+181 |
Aug14 |
140106 |
104.96 |
105.86 |
104.80 |
104.93 |
+0.19 |
5,158 |
40,917 |
+871 |
Sep14 |
140106 |
104.47 |
105.39 |
104.35 |
104.48 |
+0.22 |
6,681 |
53,590 |
+272 |
Oct14 |
140106 |
104.05 |
104.97 |
103.96 |
104.09 |
+0.25 |
3,477 |
34,356 |
-184 |
Nov14 |
140106 |
103.71 |
103.71 |
103.71 |
103.71 |
+0.28 |
1,467 |
25,285 |
+56 |
Dec14 |
140106 |
103.25 |
104.23 |
103.18 |
103.36 |
+0.31 |
28,595 |
151,817 |
+1,202 |
Jan15 |
140106 |
103.06 |
103.06 |
103.06 |
103.06 |
+0.34 |
1,011 |
27,274 |
-23 |
Feb15 |
140106 |
102.73 |
102.73 |
102.73 |
102.73 |
+0.38 |
536 |
17,019 |
+88 |
Mar15 |
140106 |
102.33 |
102.33 |
102.33 |
102.33 |
+0.42 |
866 |
21,643 |
-64 |
Total Volume and Open Interest |
499,346 |
1,432,033 |
-10,874 |
Gas Oil(ICE) |
Jan14 |
140106 |
910.00 |
918.25 |
905.25 |
910.25 |
unch |
36,901 |
62,003 |
-9,510 |
Feb14 |
140106 |
908.75 |
916.75 |
904.25 |
909.00 |
-0.25 |
73,153 |
109,571 |
+227 |
Mar14 |
140106 |
906.75 |
914.25 |
902.50 |
907.00 |
-0.50 |
24,576 |
53,520 |
+356 |
Apr14 |
140106 |
903.25 |
911.50 |
900.00 |
904.25 |
-0.50 |
9,714 |
33,701 |
+829 |
May14 |
140106 |
901.25 |
907.75 |
897.50 |
901.50 |
-0.25 |
5,466 |
26,675 |
+272 |
Jun14 |
140106 |
897.50 |
905.50 |
894.75 |
899.00 |
+0.25 |
8,883 |
55,864 |
-376 |
Jul14 |
140106 |
897.25 |
903.50 |
895.50 |
897.75 |
+0.75 |
1,034 |
18,754 |
+73 |
Aug14 |
140106 |
896.25 |
902.75 |
896.25 |
897.00 |
+1.00 |
552 |
15,226 |
+155 |
Sep14 |
140106 |
897.00 |
902.25 |
892.50 |
896.25 |
+1.00 |
655 |
20,002 |
+30 |
Oct14 |
140106 |
896.75 |
899.00 |
891.00 |
894.50 |
+1.25 |
506 |
11,781 |
+58 |
Total Volume and Open Interest |
165,847 |
469,267 |
-8,157 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140106 |
1.858 |
1.930 |
1.858 |
1.924 |
+0.069 |
92 |
1,412 |
+3 |
Mar14 |
140106 |
1.813 |
1.852 |
1.813 |
1.850 |
+0.056 |
40 |
758 |
+5 |
Apr14 |
140106 |
1.800 |
1.830 |
1.800 |
1.830 |
+0.048 |
6 |
436 |
+1 |
May14 |
140106 |
1.794 |
1.814 |
1.790 |
1.814 |
+0.041 |
6 |
175 |
-1 |
Jun14 |
140106 |
1.777 |
1.799 |
1.777 |
1.799 |
+0.041 |
10 |
128 |
+10 |
Jul14 |
140106 |
1.757 |
1.779 |
1.755 |
1.779 |
+0.041 |
0 |
61 |
+0 |
Aug14 |
140106 |
1.738 |
1.748 |
1.736 |
1.748 |
+0.038 |
|
|
|
Total Volume and Open Interest |
199 |
3,119 |
-24 |
WTI Crude Oil(ICE) |
Feb14 |
140106 |
94.12 |
94.58 |
93.21 |
93.43 |
-0.53 |
49,197 |
63,042 |
-2,168 |
Mar14 |
140106 |
94.29 |
94.74 |
93.42 |
93.58 |
-0.56 |
25,711 |
55,660 |
+2,722 |
Apr14 |
140106 |
94.10 |
94.58 |
93.36 |
93.52 |
-0.54 |
13,723 |
24,159 |
+1,484 |
May14 |
140106 |
94.23 |
94.28 |
93.19 |
93.29 |
-0.46 |
5,543 |
14,197 |
+761 |
Jun14 |
140106 |
93.35 |
93.74 |
92.70 |
92.84 |
-0.40 |
10,028 |
67,709 |
-224 |
Jul14 |
140106 |
92.91 |
92.91 |
92.22 |
92.26 |
-0.35 |
1,271 |
7,623 |
-54 |
Aug14 |
140106 |
91.97 |
92.14 |
91.61 |
91.65 |
-0.31 |
972 |
6,254 |
-163 |
Sep14 |
140106 |
91.43 |
91.43 |
91.00 |
91.03 |
-0.29 |
967 |
26,524 |
-161 |
Oct14 |
140106 |
91.10 |
91.10 |
90.43 |
90.47 |
-0.28 |
338 |
7,390 |
+12 |
Nov14 |
140106 |
89.99 |
89.99 |
89.99 |
89.99 |
-0.27 |
182 |
11,331 |
+17 |
Dec14 |
140106 |
90.04 |
90.15 |
89.47 |
89.52 |
-0.26 |
3,508 |
94,913 |
-74 |
Jan15 |
140106 |
88.89 |
88.89 |
88.89 |
88.89 |
-0.23 |
60 |
8,195 |
+14 |
Feb15 |
140106 |
88.30 |
88.30 |
88.30 |
88.30 |
-0.18 |
76 |
2,350 |
+12 |
Mar15 |
140106 |
87.78 |
87.78 |
87.78 |
87.78 |
-0.13 |
114 |
10,200 |
+1 |
Apr15 |
140106 |
87.31 |
87.31 |
87.31 |
87.31 |
-0.08 |
94 |
635 |
+32 |
May15 |
140106 |
86.89 |
86.89 |
86.89 |
86.89 |
-0.03 |
40 |
643 |
+18 |
Total Volume and Open Interest |
114,172 |
523,423 |
+2,683 |
US Dollar Index(ICE) |
Mar14 |
140106 |
81.000 |
81.080 |
80.690 |
80.805 |
-0.150 |
22,424 |
44,474 |
+1,373 |
Jun14 |
140106 |
81.185 |
81.200 |
80.940 |
80.985 |
-0.147 |
52 |
557 |
+17 |
Sep14 |
140106 |
81.150 |
81.150 |
81.150 |
81.150 |
-0.147 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,476 |
45,034 |
+1,390 |
Australian Dollar(CME) |
Mar14 |
140106 |
89.09 |
89.42 |
88.94 |
89.22 |
-0.11 |
59,257 |
117,345 |
-2,416 |
Jun14 |
140106 |
88.70 |
88.80 |
88.47 |
88.69 |
-0.11 |
175 |
260 |
-36 |
Sep14 |
140106 |
88.16 |
88.26 |
88.16 |
88.16 |
-0.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
59,433 |
117,619 |
-2,452 |
British Pound(CME) |
Mar14 |
140106 |
164.04 |
164.26 |
163.29 |
163.97 |
-0.16 |
76,444 |
196,587 |
-4,350 |
Jun14 |
140106 |
163.50 |
164.13 |
163.21 |
163.85 |
-0.16 |
50 |
5,810 |
-6 |
Sep14 |
140106 |
163.73 |
163.87 |
163.73 |
163.73 |
-0.14 |
0 |
72 |
+0 |
Total Volume and Open Interest |
76,494 |
202,530 |
-4,356 |
Canadian Dollar(CME) |
Mar14 |
140106 |
93.86 |
94.10 |
93.46 |
93.69 |
-0.33 |
57,194 |
141,601 |
-3,772 |
Jun14 |
140106 |
93.85 |
93.85 |
93.30 |
93.48 |
-0.33 |
266 |
2,176 |
-4 |
Sep14 |
140106 |
93.23 |
93.60 |
93.20 |
93.27 |
-0.33 |
2 |
951 |
+0 |
Dec14 |
140106 |
93.00 |
93.42 |
92.97 |
93.08 |
-0.34 |
13 |
500 |
+10 |
Total Volume and Open Interest |
57,475 |
145,271 |
-3,766 |
Japanese Yen(CME) |
Mar14 |
140106 |
95.40 |
96.29 |
95.31 |
95.94 |
+0.36 |
85,411 |
230,377 |
-1,129 |
Jun14 |
140106 |
95.58 |
96.31 |
95.51 |
95.99 |
+0.36 |
156 |
723 |
+35 |
Sep14 |
140106 |
96.05 |
96.05 |
95.69 |
96.05 |
+0.36 |
0 |
20 |
+0 |
Total Volume and Open Interest |
85,567 |
231,131 |
-1,094 |
Swiss Franc(CME) |
Mar14 |
140106 |
110.56 |
110.92 |
110.30 |
110.67 |
+0.07 |
41,538 |
48,307 |
-2,782 |
Jun14 |
140106 |
110.61 |
111.01 |
110.42 |
110.76 |
+0.07 |
89 |
76 |
+30 |
Sep14 |
140106 |
110.87 |
110.87 |
110.80 |
110.87 |
+0.07 |
0 |
2 |
+0 |
Total Volume and Open Interest |
41,628 |
48,388 |
-2,751 |
EuroFX(CME) |
Mar14 |
140106 |
135.96 |
136.53 |
135.71 |
136.35 |
+0.37 |
177,189 |
239,112 |
+498 |
Jun14 |
140106 |
135.95 |
136.52 |
135.75 |
136.36 |
+0.37 |
169 |
3,394 |
+49 |
Sep14 |
140106 |
136.38 |
136.38 |
136.02 |
136.38 |
+0.36 |
1 |
57 |
+1 |
Total Volume and Open Interest |
177,360 |
242,618 |
+547 |
Mexican Peso(CME) |
Jan14 |
140106 |
763.50 |
763.50 |
763.50 |
763.50 |
unch |
|
|
|
Feb14 |
140106 |
761.75 |
761.75 |
761.75 |
761.75 |
unch |
|
|
|
Total Volume and Open Interest |
25,417 |
113,438 |
-3,365 |
Brazilian Real(CME) |
Feb14 |
140106 |
417.40 |
418.65 |
416.30 |
417.70 |
+0.75 |
76 |
517 |
-4 |
Mar14 |
140106 |
414.30 |
415.40 |
413.55 |
414.80 |
+0.85 |
545 |
3,732 |
+518 |
Apr14 |
140106 |
411.10 |
412.10 |
411.10 |
412.10 |
+0.65 |
|
|
|
May14 |
140106 |
409.35 |
409.35 |
409.35 |
409.35 |
+0.70 |
|
|
|
Total Volume and Open Interest |
621 |
10,736 |
+514 |
30-Year T-Bonds(CBOT) |
Mar14 |
140106 |
128~150 |
129~110 |
128~080 |
129~010 |
+0~160 |
175,079 |
655,165 |
+7,120 |
Jun14 |
140106 |
127~140 |
127~240 |
127~010 |
127~160 |
+0~150 |
4 |
13 |
-1 |
Sep14 |
140106 |
127~160 |
127~160 |
127~010 |
127~160 |
+0~150 |
|
|
|
Total Volume and Open Interest |
175,083 |
655,178 |
+7,119 |
10-Year T-Notes(CBOT) |
Mar14 |
140106 |
123~030 |
123~190 |
122~300 |
123~150 |
+0~095 |
611,562 |
2,212,710 |
+1,340 |
Jun14 |
140106 |
121~300 |
121~300 |
121~190 |
121~285 |
+0~095 |
3 |
19 |
+0 |
Sep14 |
140106 |
121~125 |
121~125 |
121~030 |
121~125 |
+0~095 |
|
|
|
Total Volume and Open Interest |
611,565 |
2,212,729 |
+1,340 |
5-Year T-Notes(CBOT) |
Mar14 |
140106 |
119~096 |
119~182 |
119~060 |
119~162 |
+0~050 |
344,463 |
1,856,832 |
+2,373 |
Jun14 |
140106 |
118~132 |
118~132 |
118~082 |
118~132 |
+0~050 |
|
|
|
Sep14 |
140106 |
118~132 |
118~132 |
118~082 |
118~132 |
+0~050 |
|
|
|
Total Volume and Open Interest |
344,463 |
1,856,832 |
+2,373 |
2 Year T-Notes(CBOT) |
Mar14 |
140106 |
109~280 |
109~286 |
109~276 |
109~286 |
+0~006 |
96,243 |
749,611 |
+534 |
Jun14 |
140106 |
109~214 |
109~214 |
109~206 |
109~214 |
+0~006 |
4 |
4 |
+1 |
Sep14 |
140106 |
109~214 |
109~214 |
109~206 |
109~214 |
+0~006 |
|
|
|
Total Volume and Open Interest |
96,247 |
749,615 |
+535 |
Eurodollars(CME) |
Mar14 |
140106 |
99.740 |
99.740 |
99.735 |
99.735 |
unch |
38,054 |
819,038 |
+3,452 |
Jun14 |
140106 |
99.685 |
99.695 |
99.685 |
99.690 |
unch |
44,056 |
805,242 |
+3,807 |
Sep14 |
140106 |
99.625 |
99.640 |
99.625 |
99.635 |
unch |
62,814 |
653,850 |
+3,863 |
Dec14 |
140106 |
99.545 |
99.565 |
99.540 |
99.560 |
+0.005 |
83,357 |
919,420 |
+8,377 |
Mar15 |
140106 |
99.425 |
99.455 |
99.420 |
99.445 |
+0.005 |
100,664 |
641,617 |
+2,180 |
Jun15 |
140106 |
99.275 |
99.305 |
99.260 |
99.295 |
+0.005 |
84,319 |
748,022 |
-18,840 |
Sep15 |
140106 |
99.080 |
99.120 |
99.065 |
99.110 |
+0.015 |
78,358 |
978,870 |
-8,239 |
Dec15 |
140106 |
98.830 |
98.890 |
98.815 |
98.875 |
+0.025 |
111,973 |
1,119,901 |
-10,715 |
Mar16 |
140106 |
98.545 |
98.605 |
98.520 |
98.590 |
+0.035 |
120,443 |
860,571 |
-12,434 |
Jun16 |
140106 |
98.230 |
98.310 |
98.215 |
98.290 |
+0.040 |
93,701 |
493,461 |
+4,049 |
Sep16 |
140106 |
97.930 |
98.020 |
97.915 |
97.995 |
+0.045 |
64,785 |
364,141 |
-960 |
Dec16 |
140106 |
97.650 |
97.735 |
97.620 |
97.710 |
+0.050 |
72,085 |
422,966 |
+2,435 |
Mar17 |
140106 |
97.365 |
97.455 |
97.345 |
97.435 |
+0.055 |
52,724 |
305,860 |
-4,819 |
Jun17 |
140106 |
97.085 |
97.185 |
97.070 |
97.165 |
+0.060 |
32,722 |
210,072 |
+7,473 |
Sep17 |
140106 |
96.835 |
96.940 |
96.830 |
96.925 |
+0.065 |
25,346 |
175,653 |
+1,790 |
Dec17 |
140106 |
96.610 |
96.710 |
96.595 |
96.690 |
+0.065 |
21,903 |
154,164 |
-37 |
Mar18 |
140106 |
96.415 |
96.510 |
96.395 |
96.490 |
+0.065 |
21,206 |
133,759 |
-94 |
Jun18 |
140106 |
96.225 |
96.320 |
96.210 |
96.300 |
+0.065 |
12,696 |
93,577 |
+1,481 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140106 |
136~18 |
137~24 |
136~08 |
137~10 |
+0~25 |
45,504 |
452,433 |
+279 |
Jun14 |
140106 |
136~01 |
136~01 |
135~08 |
136~01 |
+0~25 |
|
|
|
Sep14 |
140106 |
136~01 |
136~01 |
135~08 |
136~01 |
+0~25 |
|
|
|
Total Volume and Open Interest |
45,504 |
452,433 |
+279 |
30 Day Federal Funds(CBOT) |
Jan14 |
140106 |
99.912 |
99.915 |
99.910 |
99.915 |
+0.005 |
83 |
39,802 |
-60 |
Feb14 |
140106 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
268 |
30,836 |
-38 |
Mar14 |
140106 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
796 |
26,583 |
-13 |
Apr14 |
140106 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
78 |
14,993 |
+7 |
May14 |
140106 |
99.890 |
99.890 |
99.890 |
99.890 |
unch |
264 |
15,725 |
+56 |
Jun14 |
140106 |
99.880 |
99.885 |
99.880 |
99.885 |
unch |
394 |
13,950 |
-24 |
Total Volume and Open Interest |
4,482 |
275,314 |
-16 |
3-Mth Euro-Yen(CME) |
Mar14 |
140106 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140106 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140106 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140106 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140106 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140106 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140106 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140106 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140106 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140106 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140106 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140106 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140106 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140106 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140106 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140106 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140106 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140106 |
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 |
140106 |
143.32 |
143.56 |
143.23 |
143.53 |
+0.24 |
386 |
16,459 |
-62 |
Jun14 |
140106 |
143.14 |
143.14 |
143.14 |
143.14 |
+0.24 |
|
|
|
Sep14 |
140106 |
142.57 |
142.57 |
142.57 |
142.57 |
+0.24 |
|
|
|
Total Volume and Open Interest |
386 |
16,459 |
-62 |
Euro-Bund(EUREX) |
Mar14 |
140106 |
139.08 |
139.63 |
139.08 |
139.54 |
+0.45 |
295,893 |
903,353 |
+776 |
Jun14 |
140106 |
137.38 |
137.72 |
137.38 |
137.67 |
+0.44 |
1 |
86 |
+1 |
Sep14 |
140106 |
137.67 |
137.67 |
137.67 |
137.67 |
+0.44 |
|
|
|
Total Volume and Open Interest |
295,894 |
903,439 |
+777 |
Euro-Bobl(EUREX) |
Mar14 |
140106 |
124.50 |
124.70 |
124.49 |
124.61 |
+0.16 |
248,631 |
855,409 |
-579 |
Jun14 |
140106 |
122.93 |
122.93 |
122.93 |
122.93 |
+0.16 |
0 |
5 |
+0 |
Sep14 |
140106 |
122.93 |
122.93 |
122.93 |
122.93 |
+0.16 |
|
|
|
Total Volume and Open Interest |
248,631 |
855,414 |
-579 |
3-Mth Euribor(EUREX) |
Mar14 |
140106 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.005 |
13 |
3,023 |
+13 |
Jun14 |
140106 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
30 |
770 |
-23 |
Sep14 |
140106 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
25 |
2,224 |
-5 |
Total Volume and Open Interest |
1,109 |
30,070 |
-1,040 |
Long Gilt(LIFFE) |
Mar14 |
140106 |
106~30 |
107~10 |
106~24 |
107~07 |
+0~20 |
57,585 |
368,193 |
-1,907 |
Jun14 |
140106 |
107~13 |
107~13 |
107~13 |
107~13 |
+0~16 |
0 |
1 |
+1 |
Total Volume and Open Interest |
57,585 |
368,194 |
-1,906 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140106 |
99.43 |
99.45 |
99.43 |
99.44 |
+0.01 |
17,544 |
283,846 |
-93 |
Jun14 |
140106 |
99.36 |
99.40 |
99.36 |
99.38 |
+0.01 |
14,929 |
323,589 |
+211 |
Sep14 |
140106 |
99.25 |
99.30 |
99.25 |
99.29 |
+0.04 |
29,019 |
324,986 |
+3,993 |
Dec14 |
140106 |
99.11 |
99.17 |
99.10 |
99.16 |
+0.06 |
35,422 |
290,091 |
+3,809 |
Mar15 |
140106 |
98.93 |
99.02 |
98.93 |
99.00 |
+0.07 |
27,697 |
223,390 |
-1,574 |
Jun15 |
140106 |
98.73 |
98.83 |
98.73 |
98.82 |
+0.08 |
20,533 |
221,985 |
+1,590 |
Total Volume and Open Interest |
230,796 |
2,666,043 |
+31,048 |
3-Mth Euribor(LIFFE) |
Mar14 |
140106 |
99.735 |
99.740 |
99.725 |
99.725 |
-0.005 |
47,560 |
548,782 |
-4,943 |
Jun14 |
140106 |
99.720 |
99.730 |
99.695 |
99.715 |
unch |
25,020 |
414,606 |
-4,213 |
Sep14 |
140106 |
99.695 |
99.710 |
99.690 |
99.690 |
unch |
25,787 |
394,965 |
-4,458 |
Total Volume and Open Interest |
340,921 |
3,487,528 |
-798 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140106 |
97.39 |
97.40 |
97.38 |
97.40 |
unch |
20,593 |
214,110 |
+6,208 |
Jun14 |
140106 |
97.37 |
97.38 |
97.36 |
97.37 |
-0.01 |
26,742 |
171,708 |
-3,503 |
Sep14 |
140106 |
97.31 |
97.32 |
97.27 |
97.29 |
-0.02 |
13,269 |
140,388 |
-2,134 |
Dec14 |
140106 |
97.16 |
97.17 |
97.12 |
97.14 |
-0.02 |
7,367 |
115,560 |
-2,841 |
Mar15 |
140106 |
96.96 |
96.98 |
96.92 |
96.94 |
-0.02 |
4,704 |
82,166 |
-158 |
Jun15 |
140106 |
96.75 |
96.76 |
96.71 |
96.73 |
-0.02 |
1,630 |
51,889 |
-1,820 |
Sep15 |
140106 |
96.56 |
96.56 |
96.52 |
96.53 |
-0.03 |
1,765 |
27,033 |
+669 |
Dec15 |
140106 |
96.39 |
96.39 |
96.34 |
96.36 |
-0.02 |
488 |
9,174 |
+79 |
Mar16 |
140106 |
96.19 |
96.20 |
96.19 |
96.20 |
-0.02 |
160 |
2,104 |
-226 |
Jun16 |
140106 |
96.06 |
96.06 |
96.06 |
96.06 |
-0.02 |
0 |
633 |
+0 |
Total Volume and Open Interest |
76,718 |
815,119 |
-3,726 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140106 |
95.70 |
95.74 |
95.64 |
95.67 |
-0.03 |
53,919 |
534,289 |
+19,087 |
Jun14 |
140106 |
95.67 |
95.67 |
95.67 |
95.67 |
-0.03 |
|
|
|
Total Volume and Open Interest |
53,919 |
534,289 |
+19,087 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140106 |
96.94 |
96.97 |
96.89 |
96.92 |
-0.02 |
77,516 |
596,182 |
+25,135 |
Jun14 |
140106 |
96.92 |
96.92 |
96.92 |
96.92 |
-0.02 |
|
|
|
Total Volume and Open Interest |
77,516 |
596,182 |
+25,135 |
Gold(CMX) |
Feb14 |
140106 |
1237.0 |
1247.7 |
1212.6 |
1238.0 |
-0.6 |
136,924 |
215,736 |
-1,243 |
Apr14 |
140106 |
1237.1 |
1248.2 |
1215.3 |
1238.7 |
-0.7 |
11,583 |
65,313 |
+6,142 |
Jun14 |
140106 |
1238.5 |
1247.2 |
1220.2 |
1239.3 |
-0.7 |
2,399 |
27,655 |
-340 |
Aug14 |
140106 |
1244.7 |
1248.6 |
1222.0 |
1239.9 |
-0.7 |
290 |
10,626 |
+155 |
Oct14 |
140106 |
1244.7 |
1248.5 |
1235.9 |
1240.7 |
-0.7 |
82 |
6,130 |
-2 |
Dec14 |
140106 |
1241.6 |
1250.6 |
1220.0 |
1241.5 |
-0.7 |
174 |
19,321 |
+34 |
Feb15 |
140106 |
1227.8 |
1242.5 |
1227.8 |
1242.5 |
-0.7 |
0 |
2,648 |
+0 |
Apr15 |
140106 |
1229.0 |
1243.7 |
1228.9 |
1243.7 |
-0.6 |
0 |
4,108 |
+0 |
Jun15 |
140106 |
1245.1 |
1245.6 |
1220.0 |
1245.0 |
-0.6 |
144 |
5,013 |
+56 |
Aug15 |
140106 |
1246.5 |
1246.5 |
1246.5 |
1246.5 |
-0.6 |
0 |
1,775 |
+0 |
Oct15 |
140106 |
1248.1 |
1248.1 |
1248.1 |
1248.1 |
-0.6 |
|
|
|
Dec15 |
140106 |
1256.2 |
1258.3 |
1225.0 |
1250.0 |
-0.7 |
814 |
11,988 |
-213 |
Total Volume and Open Interest |
153,128 |
384,219 |
+4,669 |
Silver(CMX) |
Mar14 |
140106 |
2013.5 |
2035.5 |
1995.0 |
2010.3 |
-10.8 |
44,686 |
89,442 |
-752 |
May14 |
140106 |
2022.0 |
2037.0 |
2002.5 |
2014.0 |
-10.8 |
2,051 |
9,751 |
+89 |
Jul14 |
140106 |
2020.0 |
2035.5 |
2016.5 |
2017.4 |
-10.8 |
434 |
4,589 |
-175 |
Sep14 |
140106 |
2033.5 |
2033.5 |
2020.5 |
2020.5 |
-10.8 |
167 |
1,769 |
-48 |
Dec14 |
140106 |
2030.0 |
2045.5 |
2024.6 |
2024.6 |
-10.8 |
1,211 |
11,561 |
+550 |
Mar15 |
140106 |
2028.4 |
2028.4 |
2028.4 |
2028.4 |
-10.8 |
428 |
1,010 |
+37 |
May15 |
140106 |
2030.8 |
2030.8 |
2030.8 |
2030.8 |
-10.9 |
2 |
643 |
+0 |
Total Volume and Open Interest |
50,228 |
131,728 |
-747 |
Platinum(NYMEX) |
Jan14 |
140106 |
1399.3 |
1414.8 |
1397.3 |
1413.7 |
+2.2 |
111 |
703 |
-131 |
Apr14 |
140106 |
1414.5 |
1423.8 |
1390.1 |
1416.4 |
+2.2 |
10,230 |
58,791 |
-1,014 |
Jul14 |
140106 |
1408.0 |
1426.0 |
1403.0 |
1419.3 |
+2.1 |
36 |
1,287 |
+24 |
Oct14 |
140106 |
1421.1 |
1421.1 |
1421.1 |
1421.1 |
+2.1 |
0 |
123 |
+0 |
Total Volume and Open Interest |
10,378 |
60,915 |
-1,122 |
Palladium(NYMEX) |
Mar14 |
140106 |
731.20 |
739.00 |
726.95 |
738.50 |
+7.30 |
4,026 |
37,158 |
+91 |
Jun14 |
140106 |
76.54 |
84.74 |
74.64 |
84.74 |
+7.30 |
91 |
1,660 |
+48 |
Sep14 |
140106 |
85.99 |
85.99 |
85.99 |
85.99 |
+7.30 |
0 |
101 |
+0 |
Total Volume and Open Interest |
4,117 |
39,020 |
+139 |
Copper(CMX) |
Mar14 |
140106 |
335.05 |
336.45 |
333.05 |
335.95 |
+0.45 |
42,675 |
113,437 |
+275 |
May14 |
140106 |
334.70 |
335.70 |
332.70 |
335.20 |
+0.35 |
4,225 |
34,933 |
+955 |
Jul14 |
140106 |
334.65 |
334.65 |
332.00 |
334.35 |
+0.35 |
1,485 |
7,357 |
+70 |
Sep14 |
140106 |
331.70 |
333.75 |
331.45 |
333.75 |
+0.25 |
356 |
1,902 |
+33 |
Dec14 |
140106 |
332.00 |
333.20 |
332.00 |
333.20 |
+0.30 |
401 |
2,694 |
+4 |
Total Volume and Open Interest |
49,785 |
168,432 |
+1,408 |
DJIA Index(CBOT) |
Mar14 |
140106 |
16420 |
16454 |
16342 |
16365 |
-42 |
634 |
7,842 |
+606 |
Jun14 |
140106 |
16301 |
16343 |
16301 |
16301 |
-42 |
0 |
1 |
+0 |
Sep14 |
140106 |
16232 |
16274 |
16232 |
16232 |
-42 |
|
|
|
Dec14 |
140106 |
16163 |
16205 |
16163 |
16163 |
-42 |
|
|
|
Total Volume and Open Interest |
634 |
7,843 |
+606 |
E-mini DJIA Index(CBOT) |
Mar14 |
140106 |
16399 |
16472 |
16336 |
16365 |
-42 |
97,793 |
123,551 |
+4,037 |
Jun14 |
140106 |
16347 |
16347 |
16301 |
16301 |
-42 |
26 |
98 |
-4 |
Sep14 |
140106 |
16232 |
16232 |
16232 |
16232 |
-42 |
1 |
2 |
+1 |
Dec14 |
140106 |
16163 |
16163 |
16163 |
16163 |
-42 |
|
|
|
Total Volume and Open Interest |
97,820 |
123,651 |
+4,034 |
S & P 500(CME) |
Mar14 |
140106 |
1824.90 |
1832.30 |
1817.50 |
1820.70 |
-4.80 |
11,107 |
139,271 |
-1,571 |
Jun14 |
140106 |
1814.30 |
1825.00 |
1811.90 |
1814.10 |
-4.80 |
422 |
1,369 |
-50 |
Sep14 |
140106 |
1808.00 |
1818.80 |
1805.80 |
1808.00 |
-4.80 |
78 |
294 |
-4 |
Dec14 |
140106 |
1801.10 |
1811.90 |
1798.90 |
1801.10 |
-4.80 |
|
|
|
Total Volume and Open Interest |
11,607 |
140,934 |
-1,625 |
S & P 500 E-Mini(Globex) |
Mar14 |
140106 |
1824.00 |
1832.50 |
1817.25 |
1820.75 |
-4.75 |
1,243,227 |
2,781,562 |
-1,318 |
Jun14 |
140106 |
1818.00 |
1825.75 |
1811.00 |
1814.00 |
-5.00 |
9,231 |
9,781 |
+4,151 |
Total Volume and Open Interest |
1,252,742 |
2,792,245 |
+2,881 |
NASDAQ 100(CME) |
Mar14 |
140106 |
3539.50 |
3539.80 |
3505.00 |
3517.80 |
-13.70 |
436 |
5,986 |
+76 |
Jun14 |
140106 |
3511.00 |
3512.00 |
3510.00 |
3511.00 |
-13.50 |
|
|
|
Sep14 |
140106 |
3504.80 |
3518.30 |
3504.80 |
3504.80 |
-13.50 |
|
|
|
Total Volume and Open Interest |
436 |
5,986 |
+76 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140106 |
3530.50 |
3540.30 |
3505.80 |
3517.80 |
-13.70 |
196,559 |
421,668 |
+2,197 |
Jun14 |
140106 |
3524.00 |
3528.00 |
3500.00 |
3511.00 |
-13.50 |
3 |
56 |
+1 |
Total Volume and Open Interest |
196,563 |
421,836 |
+2,199 |
S & P Midcap 400(CME) |
Mar14 |
140106 |
1323.00 |
1323.20 |
1323.00 |
1323.20 |
-8.30 |
50 |
678 |
+0 |
Jun14 |
140106 |
1321.20 |
1329.50 |
1321.20 |
1321.20 |
-8.30 |
|
|
|
Sep14 |
140106 |
1319.20 |
1327.50 |
1319.20 |
1319.20 |
-8.30 |
|
|
|
Total Volume and Open Interest |
50 |
678 |
+0 |
Volatility Index(CBOE) |
Jan14 |
140106 |
14.00 |
14.13 |
13.70 |
13.90 |
-0.15 |
64,496 |
135,108 |
-3,669 |
Feb14 |
140106 |
14.91 |
14.92 |
14.50 |
14.75 |
-0.15 |
37,306 |
87,842 |
+3,173 |
Mar14 |
140106 |
15.65 |
15.69 |
15.35 |
15.55 |
-0.25 |
16,506 |
41,817 |
-7 |
Apr14 |
140106 |
16.25 |
16.25 |
15.95 |
16.20 |
-0.20 |
11,678 |
36,210 |
+25 |
Total Volume and Open Interest |
143,263 |
349,652 |
+2,089 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140106 |
16095 |
16205 |
15775 |
15865 |
-265 |
5,938 |
75,534 |
-167 |
Jun14 |
140106 |
16050 |
16170 |
15865 |
15895 |
-275 |
1 |
5 |
+1 |
Total Volume and Open Interest |
5,939 |
75,539 |
-166 |
Nikkei 225(SGX) |
Mar14 |
140106 |
15910 |
16145 |
15860 |
15890 |
+30 |
9,204 |
287,616 |
+1,485 |
Jun14 |
140106 |
15910 |
15920 |
15805 |
15805 |
-415 |
0 |
1,768 |
+0 |
Sep14 |
140106 |
15800 |
15800 |
15800 |
15800 |
-415 |
0 |
1,009 |
+0 |
Total Volume and Open Interest |
9,204 |
330,892 |
+1,485 |
CAC 40(EURONEXT) |
Jan14 |
140106 |
4240.0 |
4262.5 |
4221.5 |
4228.5 |
-18.5 |
76,826 |
321,830 |
+26,681 |
Feb14 |
140106 |
4242.5 |
4259.5 |
4224.0 |
4228.5 |
-19.0 |
220 |
1,407 |
+76 |
Mar14 |
140106 |
4230.0 |
4261.0 |
4224.0 |
4229.5 |
-18.5 |
918 |
46,825 |
+333 |
Total Volume and Open Interest |
77,964 |
370,067 |
+27,090 |
Hang Seng Index(HKFE) |
Jan14 |
140106 |
22793 |
22802 |
22549 |
22679 |
-111 |
41,996 |
101,296 |
+1,862 |
Feb14 |
140106 |
22785 |
22785 |
22574 |
22700 |
-98 |
155 |
184 |
+117 |
Mar14 |
140106 |
22718 |
22718 |
22525 |
22629 |
-102 |
745 |
6,408 |
-301 |
Total Volume and Open Interest |
42,966 |
108,999 |
+1,695 |
DAX(EUREX) |
Mar14 |
140106 |
9434.0 |
9478.5 |
9407.0 |
9437.0 |
-5.5 |
97,776 |
133,115 |
-3,241 |
Jun14 |
140106 |
9475.0 |
9488.0 |
9437.0 |
9455.5 |
-5.5 |
1,557 |
7,780 |
-1,147 |
Sep14 |
140106 |
9464.0 |
9464.0 |
9464.0 |
9464.0 |
-6.5 |
24 |
177 |
+11 |
Total Volume and Open Interest |
99,357 |
141,072 |
-4,377 |
FT-SE 100(EURONEXT) |
Mar14 |
140106 |
6688.00 |
6700.50 |
6660.50 |
6676.50 |
+4.50 |
71,778 |
562,499 |
-3 |
Jun14 |
140106 |
6617.50 |
6634.50 |
6617.50 |
6621.00 |
+5.50 |
2 |
855 |
+0 |
Sep14 |
140106 |
6577.00 |
6577.00 |
6577.00 |
6577.00 |
+4.50 |
|
|
|
Total Volume and Open Interest |
71,780 |
563,354 |
-3 |
SPI 200(SFE) |
Mar14 |
140106 |
5311.0 |
5344.0 |
5284.0 |
5304.0 |
-8.0 |
18,857 |
225,613 |
+3,937 |
Jun14 |
140106 |
5304.0 |
5304.0 |
5304.0 |
5304.0 |
-7.0 |
26 |
2,603 |
+1 |
Sep14 |
140106 |
5262.0 |
5262.0 |
5262.0 |
5262.0 |
-7.0 |
9 |
714 |
+9 |
Total Volume and Open Interest |
19,766 |
232,864 |
+4,320 |
FTSE MIB(ISE) |
Mar14 |
140106 |
19135.00 |
19330.00 |
19115.00 |
19238.00 |
+86.00 |
19,839 |
50,654 |
+50,654 |
Jun14 |
140106 |
18900.00 |
19030.00 |
18895.00 |
18946.00 |
+79.00 |
19 |
145 |
+145 |
Sep14 |
140106 |
18846.00 |
18846.00 |
18846.00 |
18846.00 |
+79.00 |
|
|
|
Total Volume and Open Interest |
19,858 |
50,799 |
+50,799 |
KOSPI 200(KFE) |
Mar14 |
140106 |
255.90 |
256.10 |
255.80 |
255.85 |
+0.60 |
218,655 |
108,085 |
-2,136 |
Jun14 |
140106 |
257.30 |
259.30 |
256.80 |
257.60 |
+0.90 |
211 |
1,334 |
+6 |
Sep14 |
140106 |
260.50 |
260.50 |
260.00 |
260.00 |
+2.05 |
1 |
153 |
+10 |
Total Volume and Open Interest |
218,867 |
109,582 |
-2,120 |
GSCI(CME) |
Jan14 |
140106 |
614.40 |
617.40 |
613.50 |
614.40 |
-1.10 |
1,222 |
8,689 |
-990 |
Feb14 |
140106 |
615.00 |
617.90 |
614.00 |
615.00 |
-1.00 |
0 |
26 |
+0 |
Mar14 |
140106 |
616.50 |
618.50 |
615.50 |
616.50 |
-1.00 |
|
|
|
Total Volume and Open Interest |
1,222 |
8,715 |
-990 |
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. |
|
|