|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 13, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
140113 |
1301.75 |
1327.50 |
1296.00 |
1326.75 |
+23.00 |
2,454 |
1,976 |
-1,626 |
Mar14 |
140113 |
1278.75 |
1296.75 |
1266.50 |
1294.25 |
+15.75 |
68,926 |
272,389 |
+1,309 |
May14 |
140113 |
1260.00 |
1276.75 |
1250.00 |
1274.25 |
+14.25 |
21,325 |
117,106 |
+677 |
Jul14 |
140113 |
1245.00 |
1262.75 |
1237.00 |
1260.75 |
+14.75 |
16,122 |
77,470 |
+1,256 |
Aug14 |
140113 |
1206.25 |
1225.00 |
1203.75 |
1224.50 |
+14.75 |
815 |
3,386 |
+64 |
Sep14 |
140113 |
1143.50 |
1160.75 |
1141.50 |
1159.75 |
+14.75 |
433 |
2,392 |
+94 |
Nov14 |
140113 |
1099.00 |
1117.00 |
1096.75 |
1114.00 |
+14.25 |
16,048 |
91,403 |
+2,714 |
Jan15 |
140113 |
1110.00 |
1121.25 |
1104.00 |
1120.00 |
+14.00 |
1,288 |
4,711 |
+204 |
Mar15 |
140113 |
1110.50 |
1126.50 |
1109.25 |
1125.00 |
+13.75 |
405 |
2,244 |
+91 |
May15 |
140113 |
1115.75 |
1127.50 |
1114.50 |
1127.00 |
+12.50 |
96 |
1,176 |
+55 |
Jul15 |
140113 |
1131.25 |
1131.25 |
1119.50 |
1131.25 |
+11.75 |
238 |
2,030 |
+184 |
Aug15 |
140113 |
1121.25 |
1121.25 |
1109.75 |
1121.25 |
+11.50 |
0 |
3 |
+0 |
Sep15 |
140113 |
1107.00 |
1107.00 |
1096.50 |
1107.00 |
+10.50 |
0 |
5 |
+0 |
Nov15 |
140113 |
1093.00 |
1105.50 |
1091.00 |
1103.00 |
+10.00 |
388 |
3,622 |
+295 |
Total Volume and Open Interest |
128,545 |
579,975 |
+5,324 |
Soybean Meal(CBOT) |
Jan14 |
140113 |
435.20 |
447.00 |
431.00 |
446.90 |
+11.70 |
654 |
1,110 |
-538 |
Mar14 |
140113 |
413.60 |
423.70 |
409.00 |
421.90 |
+8.30 |
34,473 |
141,050 |
-811 |
May14 |
140113 |
402.70 |
411.10 |
398.40 |
408.70 |
+6.50 |
9,871 |
53,316 |
+517 |
Jul14 |
140113 |
394.80 |
403.50 |
392.00 |
401.50 |
+6.60 |
4,826 |
24,339 |
+313 |
Aug14 |
140113 |
381.90 |
390.60 |
380.70 |
389.00 |
+6.60 |
399 |
5,701 |
+42 |
Sep14 |
140113 |
364.50 |
372.90 |
363.40 |
372.20 |
+7.70 |
354 |
4,055 |
+91 |
Oct14 |
140113 |
341.40 |
350.30 |
340.60 |
349.00 |
+8.40 |
512 |
5,104 |
+146 |
Dec14 |
140113 |
338.20 |
347.50 |
337.70 |
346.10 |
+8.40 |
3,213 |
20,416 |
+480 |
Jan15 |
140113 |
338.40 |
346.20 |
337.60 |
345.90 |
+8.30 |
626 |
1,364 |
+218 |
Mar15 |
140113 |
339.50 |
347.70 |
338.80 |
346.90 |
+8.10 |
237 |
1,470 |
+81 |
Total Volume and Open Interest |
55,457 |
258,852 |
+788 |
Soybean Oil(CBOT) |
Jan14 |
140113 |
37.74 |
37.95 |
37.45 |
37.57 |
-0.38 |
794 |
1,475 |
-270 |
Mar14 |
140113 |
38.23 |
38.23 |
37.63 |
37.84 |
-0.39 |
51,765 |
191,601 |
-204 |
May14 |
140113 |
38.52 |
38.54 |
37.97 |
38.18 |
-0.38 |
19,853 |
70,393 |
-745 |
Jul14 |
140113 |
38.90 |
38.91 |
38.34 |
38.55 |
-0.36 |
17,468 |
43,136 |
+10 |
Aug14 |
140113 |
38.98 |
39.04 |
38.53 |
38.69 |
-0.35 |
977 |
5,996 |
+372 |
Sep14 |
140113 |
39.05 |
39.09 |
38.60 |
38.76 |
-0.33 |
769 |
6,549 |
+97 |
Oct14 |
140113 |
39.05 |
39.06 |
38.54 |
38.75 |
-0.31 |
733 |
4,878 |
+2 |
Dec14 |
140113 |
39.25 |
39.25 |
38.71 |
38.94 |
-0.30 |
4,071 |
19,897 |
+175 |
Jan15 |
140113 |
39.10 |
39.40 |
39.10 |
39.10 |
-0.30 |
464 |
1,128 |
+196 |
Mar15 |
140113 |
39.42 |
39.66 |
39.16 |
39.39 |
-0.27 |
190 |
1,260 |
+13 |
Total Volume and Open Interest |
97,241 |
347,996 |
-313 |
Canola(WCE) |
Jan14 |
140113 |
416.9 |
416.9 |
416.9 |
416.9 |
-3.9 |
0 |
11 |
+0 |
Mar14 |
140113 |
429.7 |
430.3 |
425.1 |
425.9 |
-3.9 |
16,283 |
117,902 |
-2,977 |
May14 |
140113 |
439.0 |
439.2 |
434.4 |
435.0 |
-4.0 |
11,489 |
42,557 |
+1,882 |
Jul14 |
140113 |
446.5 |
447.9 |
443.0 |
443.5 |
-4.2 |
6,698 |
29,130 |
-1,806 |
Nov14 |
140113 |
460.6 |
461.5 |
456.5 |
456.7 |
-4.4 |
1,815 |
33,869 |
+548 |
Total Volume and Open Interest |
36,940 |
229,298 |
-1,925 |
Corn(CBOT) |
Mar14 |
140113 |
431.75 |
435.50 |
430.50 |
434.50 |
+1.75 |
228,114 |
654,595 |
+24 |
May14 |
140113 |
439.75 |
443.00 |
438.00 |
442.50 |
+1.75 |
59,018 |
183,743 |
-3,231 |
Jul14 |
140113 |
446.75 |
450.00 |
445.00 |
449.25 |
+1.75 |
55,278 |
144,505 |
+8,147 |
Sep14 |
140113 |
452.00 |
454.50 |
449.50 |
453.75 |
+1.00 |
10,879 |
53,905 |
+3,361 |
Dec14 |
140113 |
457.00 |
460.00 |
454.00 |
458.50 |
+0.25 |
43,333 |
197,194 |
+5,509 |
Mar15 |
140113 |
465.75 |
468.75 |
463.00 |
467.25 |
-0.25 |
2,276 |
11,522 |
+958 |
May15 |
140113 |
471.50 |
474.50 |
469.25 |
473.00 |
-0.50 |
263 |
1,757 |
+121 |
Jul15 |
140113 |
476.00 |
477.25 |
472.00 |
475.50 |
-0.75 |
641 |
2,750 |
+198 |
Sep15 |
140113 |
467.75 |
470.50 |
467.75 |
468.00 |
+0.25 |
62 |
837 |
+54 |
Dec15 |
140113 |
468.00 |
470.00 |
464.00 |
467.75 |
-1.00 |
2,700 |
20,699 |
+1,271 |
Total Volume and Open Interest |
402,638 |
1,273,152 |
+16,475 |
Wheat(CBOT) |
Mar14 |
140113 |
571.50 |
576.00 |
570.00 |
573.50 |
+4.50 |
67,643 |
258,024 |
-3,933 |
May14 |
140113 |
577.00 |
582.00 |
575.00 |
580.50 |
+5.50 |
18,464 |
57,166 |
-450 |
Jul14 |
140113 |
583.00 |
588.25 |
580.75 |
587.25 |
+6.50 |
15,461 |
67,209 |
+1,663 |
Sep14 |
140113 |
595.00 |
597.25 |
590.50 |
596.75 |
+6.25 |
1,619 |
10,944 |
+495 |
Dec14 |
140113 |
607.00 |
611.50 |
604.50 |
610.75 |
+6.25 |
2,915 |
20,284 |
+838 |
Mar15 |
140113 |
618.50 |
620.25 |
614.00 |
620.25 |
+6.25 |
110 |
2,761 |
+14 |
Total Volume and Open Interest |
106,303 |
417,797 |
-1,338 |
Wheat(KCBT) |
Mar14 |
140113 |
628.25 |
631.50 |
618.25 |
619.75 |
-6.25 |
15,242 |
89,139 |
+332 |
May14 |
140113 |
626.25 |
627.75 |
617.50 |
618.75 |
-4.75 |
5,071 |
23,341 |
-358 |
Jul14 |
140113 |
624.00 |
624.25 |
617.00 |
618.25 |
-2.00 |
4,877 |
33,905 |
+696 |
Sep14 |
140113 |
635.00 |
635.75 |
630.00 |
630.75 |
-1.75 |
928 |
6,154 |
+196 |
Dec14 |
140113 |
650.00 |
650.75 |
645.25 |
645.75 |
-2.00 |
996 |
5,493 |
+128 |
Mar15 |
140113 |
657.25 |
659.50 |
655.50 |
655.50 |
-0.50 |
29 |
302 |
+12 |
Total Volume and Open Interest |
27,156 |
158,663 |
+1,010 |
Wheat(MGE) |
Mar14 |
140113 |
620.00 |
625.00 |
616.50 |
617.75 |
-2.75 |
7,971 |
31,454 |
-1,461 |
May14 |
140113 |
621.00 |
627.00 |
620.00 |
621.50 |
+0.50 |
3,389 |
13,506 |
+1,482 |
Jul14 |
140113 |
628.25 |
633.00 |
628.00 |
629.00 |
+0.75 |
994 |
7,622 |
+288 |
Sep14 |
140113 |
636.75 |
640.25 |
636.75 |
637.25 |
+0.75 |
631 |
5,518 |
+70 |
Dec14 |
140113 |
654.50 |
654.50 |
650.00 |
650.25 |
unch |
227 |
4,017 |
+77 |
Total Volume and Open Interest |
13,291 |
62,555 |
+496 |
Oats(CBOT) |
Mar14 |
140113 |
385.25 |
394.00 |
383.50 |
393.00 |
+6.50 |
877 |
7,196 |
+140 |
May14 |
140113 |
341.00 |
348.75 |
340.25 |
346.00 |
+4.75 |
414 |
1,711 |
+161 |
Jul14 |
140113 |
325.50 |
325.50 |
323.00 |
324.25 |
-1.00 |
212 |
684 |
+28 |
Sep14 |
140113 |
306.50 |
311.25 |
306.50 |
306.50 |
-4.75 |
3 |
3 |
+2 |
Total Volume and Open Interest |
1,529 |
9,771 |
+341 |
Rough Rice(CBOT) |
Jan14 |
140113 |
15.60 |
15.60 |
15.53 |
15.53 |
-0.03 |
7 |
53 |
-7 |
Mar14 |
140113 |
15.64 |
15.74 |
15.57 |
15.64 |
-0.01 |
198 |
6,418 |
+41 |
May14 |
140113 |
15.65 |
15.65 |
15.55 |
15.64 |
+0.01 |
22 |
169 |
+5 |
Jul14 |
140113 |
15.47 |
15.47 |
15.38 |
15.47 |
+0.10 |
17 |
121 |
+6 |
Total Volume and Open Interest |
265 |
6,980 |
+59 |
Live Cattle(CME) |
Feb14 |
140113 |
137.185 |
137.185 |
136.050 |
136.600 |
-0.100 |
29,522 |
110,419 |
-7,827 |
Apr14 |
140113 |
137.380 |
137.450 |
136.450 |
137.075 |
+0.090 |
25,219 |
120,868 |
+5,318 |
Jun14 |
140113 |
130.500 |
130.535 |
129.550 |
130.035 |
-0.215 |
10,288 |
73,486 |
+1,854 |
Aug14 |
140113 |
128.485 |
128.575 |
127.680 |
128.325 |
+0.025 |
4,699 |
23,054 |
+454 |
Oct14 |
140113 |
132.235 |
132.235 |
131.235 |
131.550 |
-0.350 |
3,144 |
10,063 |
+1,044 |
Dec14 |
140113 |
132.550 |
132.900 |
132.035 |
132.350 |
-0.200 |
779 |
4,164 |
+228 |
Total Volume and Open Interest |
73,855 |
343,887 |
+1,195 |
Feeder Cattle(CME) |
Jan14 |
140113 |
169.185 |
169.185 |
167.500 |
167.830 |
-0.820 |
1,427 |
6,413 |
-358 |
Mar14 |
140113 |
168.100 |
168.330 |
166.000 |
166.485 |
-1.165 |
3,039 |
20,351 |
+200 |
Apr14 |
140113 |
168.950 |
169.000 |
167.000 |
167.535 |
-1.015 |
668 |
5,808 |
+131 |
May14 |
140113 |
169.300 |
169.400 |
167.600 |
168.150 |
-0.750 |
928 |
9,576 |
+127 |
Aug14 |
140113 |
170.500 |
170.600 |
168.880 |
169.735 |
-0.950 |
647 |
6,722 |
+105 |
Sep14 |
140113 |
169.500 |
169.580 |
168.250 |
168.900 |
-0.800 |
63 |
688 |
+44 |
Oct14 |
140113 |
169.000 |
169.000 |
167.550 |
168.500 |
-0.750 |
39 |
278 |
+26 |
Total Volume and Open Interest |
6,826 |
49,957 |
+289 |
Lean Hogs(CME) |
Feb14 |
140113 |
86.080 |
86.080 |
85.180 |
85.385 |
-0.445 |
31,267 |
68,154 |
-7,824 |
Apr14 |
140113 |
91.080 |
91.080 |
90.135 |
90.385 |
-0.615 |
21,127 |
82,077 |
+4,231 |
May14 |
140113 |
98.350 |
98.635 |
98.230 |
98.350 |
-0.535 |
81 |
2,765 |
+7 |
Jun14 |
140113 |
101.000 |
101.000 |
100.350 |
100.700 |
-0.200 |
8,148 |
44,131 |
-58 |
Jul14 |
140113 |
99.800 |
99.800 |
99.250 |
99.385 |
-0.265 |
2,240 |
14,162 |
-304 |
Aug14 |
140113 |
97.930 |
97.930 |
97.300 |
97.635 |
-0.315 |
2,699 |
21,227 |
+609 |
Oct14 |
140113 |
84.100 |
84.300 |
83.950 |
84.250 |
unch |
1,872 |
19,386 |
+792 |
Dec14 |
140113 |
79.950 |
80.000 |
79.635 |
79.950 |
-0.050 |
1,572 |
9,844 |
+545 |
Total Volume and Open Interest |
69,506 |
264,783 |
-1,775 |
Class III Milk(CME) |
Jan14 |
140113 |
20.46 |
20.68 |
20.46 |
20.66 |
+0.16 |
169 |
4,239 |
-83 |
Feb14 |
140113 |
20.21 |
20.49 |
20.21 |
20.47 |
+0.26 |
449 |
4,129 |
+74 |
Mar14 |
140113 |
19.22 |
19.39 |
19.21 |
19.37 |
+0.15 |
404 |
3,283 |
+57 |
Apr14 |
140113 |
18.70 |
18.83 |
18.70 |
18.83 |
+0.13 |
282 |
2,556 |
+95 |
May14 |
140113 |
18.52 |
18.59 |
18.52 |
18.59 |
+0.06 |
180 |
2,375 |
+69 |
Total Volume and Open Interest |
2,022 |
24,996 |
+324 |
Cocoa(ICE) |
Mar14 |
140113 |
2702 |
2719 |
2682 |
2712 |
unch |
11,536 |
94,022 |
-2,001 |
May14 |
140113 |
2714 |
2724 |
2691 |
2720 |
+2 |
3,878 |
48,968 |
-1,687 |
Jul14 |
140113 |
2722 |
2729 |
2697 |
2725 |
+2 |
2,084 |
17,354 |
+103 |
Sep14 |
140113 |
2721 |
2732 |
2702 |
2729 |
+3 |
525 |
14,201 |
+13 |
Dec14 |
140113 |
2707 |
2720 |
2704 |
2718 |
+5 |
369 |
15,234 |
+202 |
Mar15 |
140113 |
2665 |
2693 |
2665 |
2690 |
+3 |
175 |
8,703 |
+7 |
May15 |
140113 |
2685 |
2691 |
2685 |
2691 |
+2 |
70 |
1,258 |
+51 |
Total Volume and Open Interest |
18,667 |
199,953 |
-3,311 |
Coffee "C"(ICE) |
Mar14 |
140113 |
120.35 |
121.05 |
118.75 |
119.85 |
-0.80 |
18,037 |
84,783 |
-387 |
May14 |
140113 |
122.75 |
123.20 |
121.15 |
122.15 |
-0.75 |
4,240 |
26,656 |
-821 |
Jul14 |
140113 |
124.60 |
125.00 |
123.50 |
124.45 |
-0.70 |
2,477 |
12,132 |
+277 |
Sep14 |
140113 |
126.65 |
127.50 |
125.80 |
126.60 |
-0.60 |
733 |
7,022 |
+244 |
Dec14 |
140113 |
129.40 |
130.30 |
128.35 |
129.55 |
-0.45 |
267 |
6,414 |
+65 |
Mar15 |
140113 |
132.25 |
132.45 |
132.25 |
132.35 |
-0.45 |
72 |
1,974 |
+18 |
Total Volume and Open Interest |
25,916 |
142,285 |
-557 |
Orange Juice(ICE) |
Jan14 |
140110 |
143.05 |
148.10 |
143.05 |
148.10 |
+5.55 |
3 |
320 |
-1 |
Mar14 |
140113 |
148.60 |
150.00 |
146.00 |
148.40 |
+0.30 |
487 |
10,959 |
-19 |
May14 |
140113 |
150.05 |
150.15 |
146.30 |
148.60 |
+0.25 |
82 |
2,227 |
+34 |
Jul14 |
140113 |
151.25 |
151.25 |
149.35 |
149.35 |
+0.10 |
6 |
658 |
+4 |
Sep14 |
140113 |
152.40 |
152.40 |
150.40 |
150.40 |
+0.15 |
8 |
351 |
+7 |
Nov14 |
140113 |
151.05 |
151.05 |
151.05 |
151.05 |
+0.15 |
0 |
31 |
+0 |
Total Volume and Open Interest |
599 |
14,541 |
+16 |
Sugar #11(ICE) |
Mar14 |
140113 |
15.59 |
15.69 |
15.44 |
15.60 |
+0.03 |
80,064 |
405,799 |
-995 |
May14 |
140113 |
15.78 |
15.81 |
15.59 |
15.74 |
+0.02 |
36,829 |
154,242 |
+4,306 |
Jul14 |
140113 |
15.96 |
16.01 |
15.83 |
15.96 |
+0.02 |
25,840 |
134,136 |
-2,263 |
Oct14 |
140113 |
16.36 |
16.39 |
16.22 |
16.34 |
+0.01 |
14,281 |
65,218 |
+64 |
Mar15 |
140113 |
17.10 |
17.12 |
16.97 |
17.09 |
+0.02 |
4,393 |
31,884 |
+852 |
May15 |
140113 |
17.21 |
17.21 |
17.21 |
17.21 |
+0.02 |
707 |
9,279 |
-290 |
Jul15 |
140113 |
17.32 |
17.32 |
17.32 |
17.32 |
unch |
191 |
8,431 |
+0 |
Oct15 |
140113 |
17.67 |
17.67 |
17.67 |
17.67 |
-0.01 |
2,090 |
13,693 |
+942 |
Total Volume and Open Interest |
164,788 |
833,252 |
+2,857 |
London Cocoa(LCE) |
Mar14 |
140113 |
1736 |
1746 |
1724 |
1744 |
+11 |
10,397 |
87,472 |
-2,593 |
May14 |
140113 |
1727 |
1735 |
1715 |
1733 |
+9 |
3,884 |
51,256 |
+931 |
Jul14 |
140113 |
1722 |
1732 |
1711 |
1729 |
+8 |
4,292 |
22,221 |
+948 |
Sep14 |
140113 |
1718 |
1726 |
1708 |
1722 |
+6 |
1,549 |
28,871 |
+473 |
Dec14 |
140113 |
1684 |
1699 |
1680 |
1695 |
+10 |
427 |
22,209 |
+62 |
Mar15 |
140113 |
1670 |
1681 |
1666 |
1678 |
+6 |
1,242 |
17,800 |
+596 |
May15 |
140113 |
1679 |
1683 |
1679 |
1681 |
+7 |
9 |
360 |
+12 |
Total Volume and Open Interest |
21,800 |
230,193 |
+431 |
London Sugar(LCE) |
Mar14 |
140113 |
427.50 |
428.60 |
422.80 |
427.50 |
+1.10 |
3,570 |
32,852 |
-2,245 |
May14 |
140113 |
435.70 |
436.30 |
431.10 |
435.50 |
+0.80 |
1,672 |
17,861 |
+916 |
Aug14 |
140113 |
442.50 |
443.30 |
438.60 |
442.00 |
+0.30 |
156 |
11,856 |
+108 |
Oct14 |
140113 |
449.00 |
449.90 |
445.10 |
448.60 |
+0.40 |
84 |
5,749 |
+59 |
Dec14 |
140113 |
453.80 |
457.60 |
452.50 |
454.70 |
-0.50 |
15 |
2,096 |
+80 |
Total Volume and Open Interest |
5,505 |
73,030 |
-1,051 |
Cotton(ICE) |
Mar14 |
140113 |
82.73 |
84.47 |
82.62 |
83.68 |
+1.09 |
17,594 |
109,033 |
-1,088 |
May14 |
140113 |
82.76 |
84.63 |
82.76 |
83.95 |
+1.21 |
4,259 |
34,736 |
-653 |
Jul14 |
140113 |
83.08 |
84.10 |
82.70 |
83.74 |
+1.27 |
2,025 |
19,281 |
+205 |
Oct14 |
140113 |
79.46 |
79.46 |
79.46 |
79.46 |
+1.09 |
0 |
3 |
+0 |
Dec14 |
140113 |
77.80 |
78.59 |
77.50 |
78.36 |
+0.91 |
1,191 |
11,240 |
+618 |
Mar15 |
140113 |
79.00 |
79.00 |
78.95 |
78.99 |
+0.79 |
60 |
343 |
+53 |
Total Volume and Open Interest |
25,129 |
174,670 |
-866 |
Lumber(CME) |
Jan14 |
140113 |
362.6 |
366.0 |
362.0 |
362.6 |
+0.4 |
130 |
223 |
-56 |
Mar14 |
140113 |
368.6 |
371.5 |
367.5 |
367.8 |
-0.8 |
376 |
2,926 |
+56 |
May14 |
140113 |
372.8 |
374.0 |
370.6 |
370.9 |
+0.2 |
35 |
453 |
+7 |
Jul14 |
140113 |
373.2 |
374.0 |
369.0 |
372.0 |
+2.0 |
4 |
137 |
+1 |
Total Volume and Open Interest |
545 |
3,754 |
+8 |
Crude Oil(NYM) |
Feb14 |
140113 |
92.83 |
92.88 |
91.43 |
91.80 |
-0.92 |
255,784 |
181,677 |
-24,487 |
Mar14 |
140113 |
93.08 |
93.10 |
91.65 |
92.01 |
-0.94 |
126,554 |
217,002 |
+9,696 |
Apr14 |
140113 |
93.02 |
93.03 |
91.62 |
91.97 |
-0.95 |
55,677 |
100,641 |
+7,596 |
May14 |
140113 |
92.78 |
92.78 |
91.39 |
91.74 |
-0.94 |
34,739 |
63,724 |
-1,885 |
Jun14 |
140113 |
92.30 |
92.32 |
91.00 |
91.35 |
-0.89 |
54,241 |
142,642 |
+2,749 |
Jul14 |
140113 |
91.63 |
91.63 |
90.49 |
90.75 |
-0.84 |
18,660 |
57,898 |
+315 |
Aug14 |
140113 |
90.85 |
90.85 |
89.74 |
90.04 |
-0.80 |
10,939 |
46,221 |
-1,404 |
Sep14 |
140113 |
90.16 |
90.16 |
89.09 |
89.34 |
-0.76 |
9,600 |
54,973 |
-716 |
Oct14 |
140113 |
89.01 |
89.01 |
88.69 |
88.69 |
-0.73 |
2,727 |
42,897 |
-344 |
Nov14 |
140113 |
88.19 |
88.19 |
87.85 |
88.12 |
-0.68 |
2,916 |
34,033 |
+58 |
Dec14 |
140113 |
88.30 |
88.32 |
87.18 |
87.58 |
-0.65 |
34,493 |
212,797 |
-1,248 |
Jan15 |
140113 |
87.05 |
87.05 |
86.50 |
86.90 |
-0.63 |
1,434 |
35,895 |
-127 |
Feb15 |
140113 |
86.26 |
86.26 |
86.26 |
86.26 |
-0.61 |
1,007 |
19,936 |
+331 |
Mar15 |
140113 |
85.70 |
85.70 |
85.70 |
85.70 |
-0.59 |
2,279 |
26,078 |
-741 |
Apr15 |
140113 |
85.19 |
85.19 |
85.19 |
85.19 |
-0.57 |
631 |
11,525 |
+179 |
May15 |
140113 |
84.73 |
84.73 |
84.73 |
84.73 |
-0.55 |
257 |
13,281 |
+133 |
Total Volume and Open Interest |
628,554 |
1,604,288 |
-11,171 |
e-miNY Crude Oil(NYM) |
Jan14 |
131218 |
97.325 |
98.000 |
97.025 |
97.800 |
+0.575 |
4,263 |
3,469 |
-120 |
Feb14 |
140113 |
92.800 |
93.025 |
91.425 |
91.800 |
-0.925 |
5,523 |
2,900 |
-154 |
Mar14 |
140113 |
93.100 |
93.200 |
91.650 |
92.000 |
-0.950 |
343 |
563 |
+24 |
Apr14 |
140113 |
92.550 |
92.550 |
91.800 |
91.975 |
-0.950 |
50 |
551 |
-8 |
May14 |
140113 |
92.375 |
92.375 |
91.625 |
91.750 |
-0.925 |
25 |
42 |
-3 |
Jun14 |
140113 |
91.200 |
91.350 |
91.200 |
91.350 |
-0.900 |
18 |
92 |
+0 |
Jul14 |
140113 |
90.750 |
90.750 |
90.750 |
90.750 |
-0.850 |
1 |
3 |
+1 |
Aug14 |
140113 |
90.050 |
90.050 |
90.050 |
90.050 |
-0.800 |
3 |
186 |
+0 |
Sep14 |
140113 |
89.350 |
89.350 |
89.350 |
89.350 |
-0.750 |
2 |
16 |
+2 |
Oct14 |
140113 |
88.700 |
88.700 |
88.700 |
88.700 |
-0.725 |
|
|
|
Total Volume and Open Interest |
5,968 |
4,550 |
-136 |
Heating Oil(NYM) |
Feb14 |
140113 |
294.25 |
295.27 |
292.60 |
293.33 |
-0.74 |
60,586 |
74,545 |
-1,923 |
Mar14 |
140113 |
292.49 |
293.52 |
290.47 |
291.27 |
-1.07 |
37,001 |
54,851 |
+6,138 |
Apr14 |
140113 |
291.40 |
291.68 |
288.90 |
289.58 |
-1.42 |
14,398 |
35,874 |
+491 |
May14 |
140113 |
290.13 |
290.44 |
287.87 |
288.64 |
-1.55 |
13,007 |
20,960 |
+1,559 |
Jun14 |
140113 |
290.06 |
290.06 |
287.29 |
288.13 |
-1.55 |
16,197 |
26,726 |
+641 |
Jul14 |
140113 |
289.00 |
289.16 |
287.32 |
287.98 |
-1.50 |
3,827 |
9,297 |
-1,173 |
Aug14 |
140113 |
289.66 |
290.19 |
287.10 |
287.75 |
-1.46 |
950 |
5,885 |
-46 |
Sep14 |
140113 |
289.27 |
289.27 |
286.82 |
287.43 |
-1.42 |
1,043 |
8,103 |
+186 |
Oct14 |
140113 |
287.52 |
287.92 |
286.20 |
286.98 |
-1.46 |
239 |
3,546 |
+26 |
Nov14 |
140113 |
288.25 |
288.25 |
285.88 |
286.36 |
-1.58 |
510 |
3,501 |
+247 |
Dec14 |
140113 |
286.82 |
286.82 |
284.96 |
285.71 |
-1.68 |
3,743 |
20,006 |
-688 |
Jan15 |
140113 |
285.98 |
286.11 |
284.73 |
285.16 |
-1.70 |
319 |
2,457 |
+194 |
Feb15 |
140113 |
284.73 |
285.45 |
284.19 |
284.19 |
-1.70 |
147 |
975 |
-38 |
Mar15 |
140113 |
283.67 |
283.67 |
282.29 |
282.63 |
-1.71 |
44 |
1,216 |
+8 |
Total Volume and Open Interest |
152,524 |
277,042 |
+5,470 |
Gasoline(NYMEX) |
Feb14 |
140113 |
267.90 |
268.00 |
262.28 |
263.41 |
-3.50 |
46,693 |
68,224 |
-4,234 |
Mar14 |
140113 |
269.19 |
269.19 |
263.55 |
264.70 |
-3.27 |
27,754 |
62,476 |
+6,184 |
Apr14 |
140113 |
286.26 |
286.26 |
281.52 |
282.67 |
-2.80 |
14,294 |
34,901 |
+1,272 |
May14 |
140113 |
284.90 |
285.03 |
281.32 |
282.46 |
-2.65 |
9,095 |
26,871 |
+1,502 |
Jun14 |
140113 |
282.48 |
282.53 |
279.14 |
280.30 |
-2.42 |
8,129 |
17,092 |
+1,557 |
Jul14 |
140113 |
278.06 |
279.09 |
276.10 |
277.26 |
-2.23 |
4,403 |
8,000 |
-377 |
Aug14 |
140113 |
274.92 |
275.18 |
273.50 |
273.66 |
-2.16 |
1,187 |
5,217 |
+180 |
Sep14 |
140113 |
270.77 |
271.17 |
269.14 |
269.60 |
-2.13 |
2,166 |
5,322 |
+644 |
Oct14 |
140113 |
258.30 |
258.30 |
254.45 |
254.56 |
-1.85 |
618 |
2,418 |
+96 |
Nov14 |
140113 |
251.15 |
251.15 |
251.15 |
251.15 |
-1.82 |
202 |
1,808 |
-5 |
Total Volume and Open Interest |
115,553 |
245,944 |
+6,963 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140113 |
263.40 |
263.41 |
263.40 |
263.40 |
-3.50 |
0 |
1 |
+0 |
Mar14 |
140113 |
264.70 |
264.70 |
264.70 |
264.70 |
-3.30 |
|
|
|
Apr14 |
140113 |
282.70 |
282.70 |
282.67 |
282.70 |
-2.80 |
|
|
|
May14 |
140113 |
282.50 |
282.50 |
282.46 |
282.50 |
-2.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb14 |
140113 |
4.120 |
4.313 |
4.118 |
4.274 |
+0.221 |
193,822 |
148,136 |
-3,469 |
Mar14 |
140113 |
4.085 |
4.261 |
4.081 |
4.224 |
+0.203 |
113,433 |
251,558 |
-7,720 |
Apr14 |
140113 |
3.952 |
4.084 |
3.952 |
4.056 |
+0.151 |
67,116 |
209,953 |
+45 |
May14 |
140113 |
3.938 |
4.064 |
3.938 |
4.035 |
+0.141 |
26,138 |
99,477 |
+395 |
Jun14 |
140113 |
3.964 |
4.085 |
3.963 |
4.057 |
+0.141 |
9,976 |
38,589 |
+2,159 |
Jul14 |
140113 |
3.998 |
4.109 |
3.998 |
4.085 |
+0.137 |
7,011 |
40,550 |
+1,565 |
Aug14 |
140113 |
4.030 |
4.121 |
4.030 |
4.093 |
+0.134 |
2,455 |
26,536 |
+9 |
Sep14 |
140113 |
4.003 |
4.100 |
3.998 |
4.078 |
+0.132 |
2,689 |
39,427 |
+181 |
Oct14 |
140113 |
4.000 |
4.119 |
4.000 |
4.092 |
+0.131 |
18,104 |
118,933 |
+196 |
Nov14 |
140113 |
4.092 |
4.161 |
4.082 |
4.133 |
+0.124 |
3,051 |
32,646 |
-149 |
Dec14 |
140113 |
4.196 |
4.266 |
4.196 |
4.237 |
+0.118 |
5,301 |
63,785 |
-856 |
Jan15 |
140113 |
4.268 |
4.347 |
4.268 |
4.319 |
+0.115 |
6,717 |
61,409 |
+317 |
Feb15 |
140113 |
4.240 |
4.320 |
4.240 |
4.296 |
+0.112 |
329 |
14,242 |
-37 |
Mar15 |
140113 |
4.185 |
4.250 |
4.185 |
4.237 |
+0.108 |
4,160 |
22,365 |
-229 |
Apr15 |
140113 |
3.915 |
3.974 |
3.915 |
3.960 |
+0.071 |
4,575 |
33,565 |
-491 |
May15 |
140113 |
3.928 |
3.960 |
3.924 |
3.939 |
+0.070 |
716 |
10,801 |
+154 |
Total Volume and Open Interest |
467,901 |
1,291,175 |
-8,156 |
Brent Crude Oil(ICE) |
Feb14 |
140113 |
107.25 |
107.64 |
106.42 |
106.75 |
-0.50 |
175,240 |
130,397 |
-17,197 |
Mar14 |
140113 |
106.61 |
106.96 |
105.63 |
105.97 |
-0.64 |
180,042 |
259,638 |
-9,147 |
Apr14 |
140113 |
106.55 |
106.63 |
105.27 |
105.58 |
-0.70 |
82,754 |
153,285 |
+11,604 |
May14 |
140113 |
106.25 |
106.29 |
105.00 |
105.27 |
-0.72 |
34,768 |
72,559 |
+662 |
Jun14 |
140113 |
105.87 |
105.97 |
104.69 |
104.96 |
-0.72 |
53,463 |
121,693 |
-472 |
Jul14 |
140113 |
105.39 |
105.39 |
104.39 |
104.64 |
-0.71 |
13,135 |
40,779 |
+1,151 |
Aug14 |
140113 |
104.76 |
104.92 |
103.99 |
104.23 |
-0.70 |
6,387 |
44,466 |
+411 |
Sep14 |
140113 |
104.48 |
104.48 |
103.51 |
103.74 |
-0.69 |
9,100 |
60,593 |
+864 |
Oct14 |
140113 |
103.88 |
103.88 |
103.09 |
103.31 |
-0.67 |
5,206 |
34,974 |
+33 |
Nov14 |
140113 |
102.91 |
102.91 |
102.91 |
102.91 |
-0.67 |
4,634 |
26,573 |
-284 |
Dec14 |
140113 |
103.26 |
103.50 |
102.30 |
102.53 |
-0.67 |
39,396 |
149,807 |
-200 |
Jan15 |
140113 |
102.21 |
102.21 |
102.21 |
102.21 |
-0.66 |
1,282 |
28,539 |
+133 |
Feb15 |
140113 |
101.87 |
101.87 |
101.87 |
101.87 |
-0.64 |
921 |
18,084 |
+206 |
Mar15 |
140113 |
101.48 |
101.48 |
101.48 |
101.48 |
-0.61 |
1,884 |
21,885 |
-171 |
Total Volume and Open Interest |
633,656 |
1,437,754 |
-13,115 |
Gas Oil(ICE) |
Feb14 |
140113 |
907.75 |
910.50 |
901.50 |
907.00 |
+7.50 |
112,159 |
122,515 |
-2,423 |
Mar14 |
140113 |
905.75 |
907.50 |
897.75 |
903.75 |
+6.50 |
74,811 |
74,371 |
+8,271 |
Apr14 |
140113 |
903.00 |
904.25 |
894.50 |
900.00 |
+5.50 |
24,517 |
35,220 |
+784 |
May14 |
140113 |
901.25 |
901.25 |
891.25 |
896.75 |
+4.75 |
14,786 |
28,552 |
+478 |
Jun14 |
140113 |
896.25 |
896.50 |
888.50 |
894.50 |
+4.50 |
23,917 |
52,836 |
+2,021 |
Jul14 |
140113 |
893.25 |
894.75 |
889.00 |
893.50 |
+4.25 |
2,725 |
18,643 |
+354 |
Aug14 |
140113 |
892.50 |
893.50 |
890.75 |
892.75 |
+4.00 |
1,210 |
15,373 |
+253 |
Sep14 |
140113 |
892.25 |
893.00 |
886.50 |
892.00 |
+3.75 |
1,975 |
21,473 |
+294 |
Oct14 |
140113 |
894.50 |
894.50 |
888.00 |
890.00 |
+3.50 |
751 |
11,998 |
+114 |
Nov14 |
140113 |
887.00 |
887.75 |
885.75 |
887.50 |
+3.25 |
766 |
12,153 |
+9 |
Total Volume and Open Interest |
292,223 |
448,958 |
-1,669 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140113 |
1.974 |
1.974 |
1.935 |
1.950 |
-0.013 |
290 |
988 |
-105 |
Mar14 |
140113 |
1.893 |
1.917 |
1.857 |
1.867 |
-0.006 |
227 |
1,058 |
+86 |
Apr14 |
140113 |
1.885 |
1.885 |
1.820 |
1.830 |
-0.010 |
78 |
489 |
+36 |
May14 |
140113 |
1.810 |
1.811 |
1.805 |
1.811 |
-0.008 |
62 |
190 |
+5 |
Jun14 |
140113 |
1.778 |
1.789 |
1.778 |
1.785 |
-0.008 |
55 |
190 |
-2 |
Jul14 |
140113 |
1.756 |
1.771 |
1.756 |
1.769 |
-0.008 |
30 |
165 |
+10 |
Aug14 |
140113 |
1.744 |
1.744 |
1.740 |
1.744 |
-0.002 |
0 |
59 |
+0 |
Total Volume and Open Interest |
839 |
3,311 |
+86 |
WTI Crude Oil(ICE) |
Feb14 |
140113 |
92.83 |
92.83 |
91.43 |
91.80 |
-0.92 |
38,576 |
51,028 |
-2,540 |
Mar14 |
140113 |
93.04 |
93.04 |
91.64 |
92.01 |
-0.94 |
24,078 |
67,609 |
+566 |
Apr14 |
140113 |
92.97 |
92.99 |
91.65 |
91.97 |
-0.95 |
11,311 |
25,458 |
+171 |
May14 |
140113 |
92.32 |
92.32 |
91.42 |
91.74 |
-0.94 |
6,034 |
15,660 |
+305 |
Jun14 |
140113 |
91.86 |
91.86 |
91.01 |
91.35 |
-0.89 |
13,186 |
70,436 |
+2,237 |
Jul14 |
140113 |
91.25 |
91.25 |
90.46 |
90.75 |
-0.84 |
2,686 |
9,268 |
+372 |
Aug14 |
140113 |
90.50 |
90.50 |
89.99 |
90.04 |
-0.80 |
1,348 |
6,335 |
+11 |
Sep14 |
140113 |
89.76 |
89.85 |
89.29 |
89.34 |
-0.76 |
937 |
24,836 |
+178 |
Oct14 |
140113 |
88.97 |
88.98 |
88.63 |
88.69 |
-0.73 |
306 |
7,465 |
-88 |
Nov14 |
140113 |
88.33 |
88.33 |
88.12 |
88.12 |
-0.68 |
259 |
11,294 |
-4 |
Dec14 |
140113 |
87.76 |
87.95 |
87.20 |
87.58 |
-0.65 |
5,515 |
96,414 |
-457 |
Jan15 |
140113 |
86.90 |
86.90 |
86.90 |
86.90 |
-0.63 |
102 |
8,115 |
-81 |
Feb15 |
140113 |
86.26 |
86.26 |
86.26 |
86.26 |
-0.61 |
27 |
2,349 |
-8 |
Mar15 |
140113 |
85.70 |
85.70 |
85.70 |
85.70 |
-0.59 |
63 |
10,925 |
+0 |
Apr15 |
140113 |
85.19 |
85.19 |
85.19 |
85.19 |
-0.57 |
66 |
664 |
+4 |
May15 |
140113 |
84.73 |
84.73 |
84.73 |
84.73 |
-0.55 |
33 |
875 |
+17 |
Total Volume and Open Interest |
106,344 |
540,143 |
+1,053 |
US Dollar Index(ICE) |
Mar14 |
140113 |
80.745 |
80.855 |
80.560 |
80.610 |
-0.145 |
28,074 |
46,405 |
-1,847 |
Jun14 |
140113 |
80.910 |
81.025 |
80.735 |
80.770 |
-0.158 |
15 |
647 |
+3 |
Sep14 |
140113 |
80.925 |
80.925 |
80.925 |
80.925 |
-0.167 |
0 |
2 |
+0 |
Total Volume and Open Interest |
28,089 |
47,055 |
-1,844 |
Australian Dollar(CME) |
Mar14 |
140113 |
89.51 |
90.49 |
89.48 |
90.21 |
+0.67 |
72,467 |
120,372 |
+2,406 |
Jun14 |
140113 |
88.98 |
89.87 |
88.97 |
89.67 |
+0.66 |
145 |
385 |
+43 |
Sep14 |
140113 |
89.13 |
89.13 |
88.48 |
89.13 |
+0.65 |
0 |
5 |
+0 |
Total Volume and Open Interest |
72,612 |
120,771 |
+2,449 |
British Pound(CME) |
Mar14 |
140113 |
164.78 |
165.00 |
163.38 |
163.81 |
-0.84 |
82,105 |
194,134 |
+834 |
Jun14 |
140113 |
164.09 |
164.53 |
163.39 |
163.69 |
-0.84 |
47 |
5,878 |
-2 |
Sep14 |
140113 |
163.57 |
164.41 |
163.57 |
163.57 |
-0.84 |
0 |
72 |
+0 |
Total Volume and Open Interest |
82,152 |
200,145 |
+832 |
Canadian Dollar(CME) |
Mar14 |
140113 |
91.56 |
92.08 |
91.36 |
91.95 |
+0.29 |
63,794 |
154,053 |
+1,981 |
Jun14 |
140113 |
91.33 |
91.88 |
91.20 |
91.76 |
+0.29 |
194 |
2,326 |
+38 |
Sep14 |
140113 |
91.42 |
91.69 |
91.29 |
91.56 |
+0.27 |
342 |
1,417 |
+190 |
Dec14 |
140113 |
91.25 |
91.49 |
91.12 |
91.38 |
+0.26 |
53 |
609 |
+33 |
Total Volume and Open Interest |
64,391 |
158,504 |
+2,250 |
Japanese Yen(CME) |
Mar14 |
140113 |
96.10 |
97.26 |
96.06 |
97.19 |
+1.04 |
103,058 |
229,073 |
-963 |
Jun14 |
140113 |
96.50 |
97.30 |
96.20 |
97.24 |
+1.04 |
112 |
912 |
+34 |
Sep14 |
140113 |
96.89 |
97.30 |
96.26 |
97.30 |
+1.04 |
0 |
19 |
+0 |
Total Volume and Open Interest |
103,170 |
230,017 |
-929 |
Swiss Franc(CME) |
Mar14 |
140113 |
110.90 |
111.33 |
110.57 |
111.25 |
+0.49 |
36,874 |
41,821 |
+161 |
Jun14 |
140113 |
111.09 |
111.33 |
110.76 |
111.33 |
+0.49 |
20 |
134 |
+3 |
Sep14 |
140113 |
110.82 |
111.44 |
110.82 |
111.44 |
+0.49 |
0 |
2 |
+0 |
Total Volume and Open Interest |
36,894 |
41,960 |
+164 |
EuroFX(CME) |
Mar14 |
140113 |
136.66 |
136.85 |
136.37 |
136.73 |
+0.13 |
242,975 |
240,207 |
+1,650 |
Jun14 |
140113 |
136.68 |
136.81 |
136.38 |
136.72 |
+0.13 |
439 |
3,599 |
+4 |
Sep14 |
140113 |
136.73 |
136.73 |
136.60 |
136.73 |
+0.13 |
2 |
64 |
-1 |
Total Volume and Open Interest |
243,416 |
243,927 |
+1,653 |
Mexican Peso(CME) |
Jan14 |
140113 |
770.25 |
770.25 |
770.25 |
770.25 |
-0.75 |
|
|
|
Feb14 |
140113 |
762.50 |
769.25 |
762.50 |
762.50 |
-6.75 |
|
|
|
Total Volume and Open Interest |
33,571 |
109,567 |
-2,588 |
Brazilian Real(CME) |
Feb14 |
140113 |
421.65 |
425.05 |
421.45 |
421.45 |
+1.60 |
167 |
786 |
+150 |
Mar14 |
140113 |
418.80 |
421.85 |
418.15 |
418.25 |
+1.45 |
148 |
3,794 |
+135 |
Apr14 |
140113 |
415.70 |
418.65 |
414.20 |
415.70 |
+1.50 |
2 |
4 |
+2 |
May14 |
140113 |
412.70 |
412.70 |
411.30 |
412.70 |
+1.40 |
|
|
|
Total Volume and Open Interest |
317 |
11,072 |
+287 |
30-Year T-Bonds(CBOT) |
Mar14 |
140113 |
130~190 |
131~080 |
130~180 |
131~030 |
+0~120 |
363,575 |
652,274 |
+11,084 |
Jun14 |
140113 |
129~090 |
129~210 |
129~040 |
129~190 |
+0~130 |
55 |
220 |
+11 |
Sep14 |
140113 |
128~110 |
128~110 |
127~300 |
128~110 |
+0~130 |
|
|
|
Total Volume and Open Interest |
363,630 |
652,494 |
+11,095 |
10-Year T-Notes(CBOT) |
Mar14 |
140113 |
124~085 |
124~205 |
124~075 |
124~185 |
+0~090 |
1,051,953 |
2,201,537 |
-28,865 |
Jun14 |
140113 |
122~225 |
122~300 |
122~210 |
122~300 |
+0~090 |
427 |
580 |
+382 |
Sep14 |
140113 |
122~140 |
122~140 |
122~050 |
122~140 |
+0~090 |
|
|
|
Total Volume and Open Interest |
1,052,380 |
2,202,117 |
-28,483 |
5-Year T-Notes(CBOT) |
Mar14 |
140113 |
119~260 |
120~020 |
119~260 |
120~002 |
+0~050 |
688,503 |
1,945,724 |
+3,159 |
Jun14 |
140113 |
118~294 |
118~294 |
118~240 |
118~294 |
+0~054 |
25 |
25 |
+25 |
Sep14 |
140113 |
118~294 |
118~294 |
118~240 |
118~294 |
+0~054 |
|
|
|
Total Volume and Open Interest |
688,528 |
1,945,749 |
+3,184 |
2 Year T-Notes(CBOT) |
Mar14 |
140113 |
109~304 |
109~316 |
109~300 |
109~316 |
+0~012 |
175,685 |
806,975 |
+18,777 |
Jun14 |
140113 |
109~242 |
109~242 |
109~224 |
109~242 |
+0~016 |
2 |
12 |
+0 |
Sep14 |
140113 |
109~242 |
109~242 |
109~224 |
109~242 |
+0~016 |
|
|
|
Total Volume and Open Interest |
175,687 |
806,987 |
+18,777 |
Eurodollars(CME) |
Mar14 |
140113 |
99.745 |
99.750 |
99.745 |
99.745 |
+0.005 |
74,545 |
815,028 |
-4,084 |
Jun14 |
140113 |
99.705 |
99.710 |
99.705 |
99.705 |
+0.005 |
141,236 |
823,164 |
+5,709 |
Sep14 |
140113 |
99.650 |
99.665 |
99.650 |
99.660 |
+0.010 |
164,727 |
648,586 |
+1,492 |
Dec14 |
140113 |
99.580 |
99.600 |
99.575 |
99.595 |
+0.020 |
253,168 |
934,590 |
+11,745 |
Mar15 |
140113 |
99.465 |
99.500 |
99.460 |
99.490 |
+0.030 |
286,437 |
666,764 |
+927 |
Jun15 |
140113 |
99.315 |
99.360 |
99.315 |
99.350 |
+0.040 |
242,499 |
703,813 |
-8,022 |
Sep15 |
140113 |
99.125 |
99.180 |
99.120 |
99.170 |
+0.050 |
261,393 |
944,766 |
-24,363 |
Dec15 |
140113 |
98.885 |
98.955 |
98.880 |
98.945 |
+0.060 |
276,464 |
1,152,041 |
+5,523 |
Mar16 |
140113 |
98.605 |
98.680 |
98.600 |
98.670 |
+0.065 |
260,601 |
854,053 |
-5,417 |
Jun16 |
140113 |
98.315 |
98.390 |
98.310 |
98.385 |
+0.070 |
153,032 |
496,815 |
-6,255 |
Sep16 |
140113 |
98.025 |
98.100 |
98.020 |
98.100 |
+0.075 |
134,436 |
378,912 |
-5,682 |
Dec16 |
140113 |
97.735 |
97.825 |
97.735 |
97.820 |
+0.075 |
159,012 |
403,051 |
-7,233 |
Mar17 |
140113 |
97.480 |
97.565 |
97.475 |
97.560 |
+0.075 |
121,658 |
318,823 |
+2,677 |
Jun17 |
140113 |
97.225 |
97.305 |
97.225 |
97.305 |
+0.070 |
61,326 |
208,402 |
-665 |
Sep17 |
140113 |
97.010 |
97.075 |
97.000 |
97.075 |
+0.065 |
48,083 |
177,499 |
+802 |
Dec17 |
140113 |
96.795 |
96.855 |
96.775 |
96.850 |
+0.060 |
67,813 |
166,913 |
+9,913 |
Mar18 |
140113 |
96.595 |
96.660 |
96.590 |
96.655 |
+0.055 |
39,872 |
135,806 |
-152 |
Jun18 |
140113 |
96.415 |
96.480 |
96.410 |
96.475 |
+0.050 |
30,349 |
96,589 |
-1,037 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140113 |
139~18 |
140~18 |
139~15 |
140~14 |
+0~23 |
96,759 |
456,331 |
+151 |
Jun14 |
140113 |
138~31 |
138~31 |
138~09 |
138~31 |
+0~22 |
|
|
|
Sep14 |
140113 |
138~31 |
138~31 |
138~09 |
138~31 |
+0~22 |
|
|
|
Total Volume and Open Interest |
96,759 |
456,331 |
+151 |
30 Day Federal Funds(CBOT) |
Jan14 |
140113 |
99.923 |
99.925 |
99.920 |
99.923 |
+0.003 |
1,675 |
40,009 |
+899 |
Feb14 |
140113 |
99.915 |
99.920 |
99.910 |
99.915 |
+0.005 |
3,450 |
32,776 |
-642 |
Mar14 |
140113 |
99.910 |
99.915 |
99.905 |
99.905 |
unch |
237 |
27,374 |
+85 |
Apr14 |
140113 |
99.900 |
99.910 |
99.900 |
99.905 |
+0.005 |
394 |
14,140 |
+213 |
May14 |
140113 |
99.900 |
99.900 |
99.895 |
99.900 |
+0.005 |
547 |
14,976 |
-206 |
Jun14 |
140113 |
99.895 |
99.895 |
99.890 |
99.895 |
+0.005 |
1,236 |
14,639 |
+683 |
Total Volume and Open Interest |
17,461 |
277,156 |
+277 |
3-Mth Euro-Yen(CME) |
Mar14 |
140113 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140113 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140113 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140113 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140113 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140113 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140113 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140113 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140113 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140113 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140113 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140113 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140113 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140113 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140113 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140113 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140113 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140113 |
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 |
140113 |
143.86 |
144.07 |
143.83 |
144.04 |
+0.23 |
2,165 |
17,139 |
+10 |
Jun14 |
140113 |
143.42 |
143.42 |
143.42 |
143.42 |
unch |
0 |
1 |
+0 |
Sep14 |
140113 |
142.85 |
142.85 |
142.85 |
142.85 |
unch |
|
|
|
Total Volume and Open Interest |
2,165 |
17,140 |
+10 |
Euro-Bund(EUREX) |
Mar14 |
140113 |
140.34 |
140.90 |
140.19 |
140.65 |
+0.40 |
749,415 |
957,501 |
-12,890 |
Jun14 |
140113 |
138.65 |
138.98 |
138.63 |
138.75 |
+0.40 |
22 |
85 |
+1 |
Sep14 |
140113 |
138.75 |
138.75 |
138.75 |
138.75 |
+0.40 |
|
|
|
Total Volume and Open Interest |
749,437 |
957,586 |
-12,889 |
Euro-Bobl(EUREX) |
Mar14 |
140113 |
125.06 |
125.29 |
124.97 |
125.19 |
+0.18 |
541,469 |
889,718 |
-4,479 |
Jun14 |
140113 |
123.51 |
123.51 |
123.51 |
123.51 |
+0.18 |
0 |
5 |
+0 |
Sep14 |
140113 |
123.51 |
123.51 |
123.51 |
123.51 |
+0.18 |
|
|
|
Total Volume and Open Interest |
541,469 |
889,723 |
-4,479 |
3-Mth Euribor(EUREX) |
Mar14 |
140113 |
99.700 |
99.705 |
99.700 |
99.705 |
unch |
0 |
3,182 |
+0 |
Jun14 |
140113 |
99.700 |
99.705 |
99.700 |
99.705 |
+0.005 |
0 |
737 |
+0 |
Sep14 |
140113 |
99.695 |
99.695 |
99.695 |
99.695 |
+0.005 |
4 |
2,236 |
+0 |
Total Volume and Open Interest |
2,104 |
31,308 |
-180 |
Long Gilt(LIFFE) |
Mar14 |
140113 |
108~06 |
108~27 |
108~06 |
108~22 |
+0~16 |
169,652 |
366,283 |
-7,917 |
Jun14 |
140113 |
107~26 |
107~26 |
107~26 |
107~26 |
+0~16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
169,652 |
366,284 |
-7,917 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140113 |
99.44 |
99.46 |
99.44 |
99.46 |
+0.01 |
33,666 |
279,610 |
+325 |
Jun14 |
140113 |
99.40 |
99.42 |
99.40 |
99.42 |
+0.01 |
41,883 |
318,247 |
+2,401 |
Sep14 |
140113 |
99.31 |
99.34 |
99.31 |
99.33 |
+0.03 |
78,280 |
342,788 |
+4,840 |
Dec14 |
140113 |
99.17 |
99.22 |
99.17 |
99.22 |
+0.04 |
93,855 |
309,016 |
+7,004 |
Mar15 |
140113 |
99.00 |
99.07 |
99.00 |
99.07 |
+0.06 |
80,221 |
228,922 |
-4,182 |
Jun15 |
140113 |
98.81 |
98.89 |
98.81 |
98.89 |
+0.07 |
64,021 |
219,972 |
+575 |
Total Volume and Open Interest |
698,783 |
2,706,725 |
+33,534 |
3-Mth Euribor(LIFFE) |
Mar14 |
140113 |
99.710 |
99.710 |
99.700 |
99.705 |
unch |
65,443 |
565,443 |
+10,837 |
Jun14 |
140113 |
99.705 |
99.710 |
99.700 |
99.705 |
+0.005 |
107,139 |
415,630 |
+2,312 |
Sep14 |
140113 |
99.695 |
99.700 |
99.685 |
99.695 |
+0.005 |
71,345 |
379,132 |
+2,448 |
Total Volume and Open Interest |
812,470 |
3,469,189 |
+991 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140113 |
97.40 |
97.41 |
97.39 |
97.40 |
unch |
6,445 |
197,751 |
-3,006 |
Jun14 |
140113 |
97.38 |
97.41 |
97.38 |
97.40 |
+0.01 |
10,400 |
153,233 |
-7,287 |
Sep14 |
140113 |
97.31 |
97.35 |
97.30 |
97.33 |
+0.02 |
7,934 |
136,533 |
-916 |
Dec14 |
140113 |
97.17 |
97.22 |
97.16 |
97.20 |
+0.03 |
7,217 |
118,465 |
-1,299 |
Mar15 |
140113 |
96.99 |
97.04 |
96.98 |
97.03 |
+0.04 |
3,747 |
80,195 |
-1,805 |
Jun15 |
140113 |
96.79 |
96.85 |
96.79 |
96.83 |
+0.04 |
2,304 |
53,625 |
-49 |
Sep15 |
140113 |
96.61 |
96.66 |
96.60 |
96.65 |
+0.04 |
833 |
28,602 |
-279 |
Dec15 |
140113 |
96.44 |
96.49 |
96.44 |
96.47 |
+0.04 |
1,318 |
12,237 |
-40 |
Mar16 |
140113 |
96.31 |
96.31 |
96.30 |
96.30 |
+0.04 |
25 |
1,996 |
+25 |
Jun16 |
140113 |
96.14 |
96.14 |
96.14 |
96.14 |
+0.04 |
25 |
768 |
+0 |
Total Volume and Open Interest |
40,248 |
783,759 |
-14,656 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140113 |
95.79 |
95.86 |
95.77 |
95.83 |
+0.04 |
68,087 |
531,060 |
-3,069 |
Jun14 |
140113 |
95.83 |
95.83 |
95.83 |
95.83 |
+0.04 |
|
|
|
Total Volume and Open Interest |
68,087 |
531,060 |
-3,069 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140113 |
96.93 |
97.00 |
96.92 |
96.97 |
+0.03 |
90,167 |
564,082 |
-18,904 |
Jun14 |
140113 |
96.97 |
96.97 |
96.97 |
96.97 |
+0.03 |
|
|
|
Total Volume and Open Interest |
90,167 |
564,082 |
-18,904 |
Gold(CMX) |
Feb14 |
140113 |
1247.7 |
1255.3 |
1243.0 |
1251.1 |
+4.2 |
123,280 |
181,181 |
-11,633 |
Apr14 |
140113 |
1248.7 |
1255.1 |
1243.8 |
1251.8 |
+4.3 |
35,286 |
101,344 |
+13,644 |
Jun14 |
140113 |
1250.0 |
1255.6 |
1245.5 |
1252.5 |
+4.3 |
2,651 |
30,572 |
+105 |
Aug14 |
140113 |
1251.0 |
1255.4 |
1251.0 |
1253.1 |
+4.3 |
958 |
12,345 |
+399 |
Oct14 |
140113 |
1257.0 |
1257.0 |
1253.8 |
1253.8 |
+4.3 |
151 |
6,092 |
-32 |
Dec14 |
140113 |
1250.7 |
1257.6 |
1247.7 |
1254.6 |
+4.3 |
623 |
19,609 |
-44 |
Feb15 |
140113 |
1257.0 |
1257.0 |
1255.6 |
1255.6 |
+4.3 |
393 |
2,862 |
+160 |
Apr15 |
140113 |
1256.7 |
1256.7 |
1256.7 |
1256.7 |
+4.2 |
0 |
4,117 |
+0 |
Jun15 |
140113 |
1258.1 |
1258.1 |
1258.1 |
1258.1 |
+4.2 |
744 |
5,315 |
+41 |
Aug15 |
140113 |
1259.6 |
1259.6 |
1259.6 |
1259.6 |
+4.1 |
620 |
1,925 |
+150 |
Oct15 |
140113 |
1261.3 |
1261.3 |
1261.3 |
1261.3 |
+4.1 |
|
|
|
Dec15 |
140113 |
1260.6 |
1263.3 |
1260.6 |
1263.1 |
+4.0 |
901 |
10,480 |
+582 |
Total Volume and Open Interest |
166,233 |
392,377 |
+3,528 |
Silver(CMX) |
Mar14 |
140113 |
2019.0 |
2047.0 |
1995.5 |
2038.5 |
+16.2 |
33,060 |
88,608 |
+664 |
May14 |
140113 |
2023.0 |
2048.5 |
2000.0 |
2042.3 |
+16.3 |
2,790 |
11,849 |
+912 |
Jul14 |
140113 |
2005.0 |
2053.5 |
2005.0 |
2045.6 |
+16.4 |
1,073 |
4,724 |
-16 |
Sep14 |
140113 |
2049.0 |
2050.0 |
2048.5 |
2048.8 |
+16.4 |
542 |
1,912 |
+130 |
Dec14 |
140113 |
2035.0 |
2056.5 |
2013.5 |
2052.9 |
+16.4 |
899 |
11,369 |
-103 |
Mar15 |
140113 |
2056.6 |
2056.6 |
2056.6 |
2056.6 |
+16.4 |
130 |
1,012 |
-40 |
May15 |
140113 |
2058.8 |
2058.8 |
2058.8 |
2058.8 |
+16.2 |
25 |
694 |
+23 |
Total Volume and Open Interest |
39,095 |
133,761 |
+1,662 |
Platinum(NYMEX) |
Jan14 |
140113 |
1435.2 |
1443.3 |
1435.2 |
1441.9 |
+7.2 |
16 |
399 |
-15 |
Apr14 |
140113 |
1436.8 |
1445.5 |
1433.0 |
1443.9 |
+7.0 |
9,652 |
56,892 |
-574 |
Jul14 |
140113 |
1441.2 |
1447.2 |
1441.2 |
1446.8 |
+7.2 |
90 |
1,477 |
+19 |
Oct14 |
140113 |
1448.6 |
1448.6 |
1448.6 |
1448.6 |
+7.2 |
0 |
123 |
+0 |
Total Volume and Open Interest |
9,758 |
58,902 |
-570 |
Palladium(NYMEX) |
Mar14 |
140113 |
745.00 |
746.80 |
737.60 |
740.00 |
-6.05 |
2,563 |
36,332 |
-265 |
Jun14 |
140113 |
89.34 |
89.34 |
85.84 |
86.34 |
-6.00 |
81 |
1,923 |
+57 |
Sep14 |
140113 |
87.54 |
87.54 |
87.54 |
87.54 |
-6.05 |
0 |
111 |
+0 |
Total Volume and Open Interest |
2,644 |
38,467 |
-208 |
Copper(CMX) |
Mar14 |
140113 |
334.50 |
337.35 |
331.45 |
334.65 |
+0.50 |
56,655 |
107,399 |
-3,469 |
May14 |
140113 |
333.90 |
336.00 |
330.95 |
334.05 |
+0.60 |
4,453 |
33,526 |
-744 |
Jul14 |
140113 |
334.10 |
334.70 |
330.45 |
333.60 |
+0.65 |
1,665 |
9,456 |
+616 |
Sep14 |
140113 |
330.90 |
333.15 |
330.00 |
333.10 |
+0.75 |
377 |
2,341 |
+128 |
Dec14 |
140113 |
330.00 |
332.85 |
330.00 |
332.50 |
+0.65 |
26 |
2,846 |
-7 |
Total Volume and Open Interest |
63,902 |
163,426 |
-3,428 |
DJIA Index(CBOT) |
Mar14 |
140113 |
16371 |
16390 |
16190 |
16214 |
-167 |
19 |
8,423 |
+6 |
Jun14 |
140113 |
16147 |
16318 |
16147 |
16147 |
-171 |
0 |
1 |
+0 |
Sep14 |
140113 |
16078 |
16249 |
16078 |
16078 |
-171 |
|
|
|
Dec14 |
140113 |
16009 |
16180 |
16009 |
16009 |
-171 |
|
|
|
Total Volume and Open Interest |
19 |
8,424 |
+6 |
E-mini DJIA Index(CBOT) |
Mar14 |
140113 |
16387 |
16393 |
16179 |
16214 |
-167 |
132,741 |
123,216 |
+128 |
Jun14 |
140113 |
16273 |
16273 |
16126 |
16147 |
-171 |
10 |
156 |
+8 |
Sep14 |
140113 |
16204 |
16204 |
16078 |
16078 |
-171 |
0 |
6 |
+0 |
Dec14 |
140113 |
16009 |
16009 |
16009 |
16009 |
-171 |
|
|
|
Total Volume and Open Interest |
132,751 |
123,378 |
+136 |
S & P 500(CME) |
Mar14 |
140113 |
1838.30 |
1838.40 |
1809.80 |
1815.10 |
-22.60 |
7,689 |
140,962 |
+1,111 |
Jun14 |
140113 |
1806.00 |
1808.50 |
1803.10 |
1808.50 |
-22.60 |
292 |
1,475 |
+24 |
Sep14 |
140113 |
1802.40 |
1802.40 |
1797.00 |
1802.40 |
-22.60 |
1 |
494 |
+0 |
Dec14 |
140113 |
1795.70 |
1795.70 |
1790.10 |
1795.70 |
-22.40 |
|
|
|
Total Volume and Open Interest |
7,982 |
142,931 |
+1,135 |
S & P 500 E-Mini(Globex) |
Mar14 |
140113 |
1838.50 |
1838.75 |
1809.50 |
1815.00 |
-22.75 |
1,324,605 |
2,794,685 |
+13,632 |
Jun14 |
140113 |
1832.00 |
1832.75 |
1803.25 |
1808.50 |
-22.50 |
3,055 |
12,864 |
+668 |
Total Volume and Open Interest |
1,327,677 |
2,809,829 |
+14,294 |
NASDAQ 100(CME) |
Mar14 |
140113 |
3557.30 |
3567.00 |
3493.00 |
3509.50 |
-52.00 |
392 |
7,648 |
+4 |
Jun14 |
140113 |
3502.30 |
3505.00 |
3490.00 |
3502.30 |
-52.00 |
|
|
|
Sep14 |
140113 |
3496.00 |
3548.00 |
3496.00 |
3496.00 |
-52.00 |
|
|
|
Total Volume and Open Interest |
392 |
7,648 |
+4 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140113 |
3563.30 |
3566.50 |
3492.50 |
3509.50 |
-52.00 |
214,724 |
429,048 |
-1,832 |
Jun14 |
140113 |
3552.00 |
3557.80 |
3481.00 |
3502.30 |
-52.00 |
46 |
115 |
+26 |
Total Volume and Open Interest |
214,770 |
429,274 |
-1,806 |
S & P Midcap 400(CME) |
Mar14 |
140113 |
1345.40 |
1345.40 |
1328.80 |
1328.80 |
-18.00 |
1 |
677 |
+0 |
Jun14 |
140113 |
1326.80 |
1344.80 |
1326.80 |
1326.80 |
-18.00 |
|
|
|
Sep14 |
140113 |
1324.80 |
1342.80 |
1324.80 |
1324.80 |
-18.00 |
|
|
|
Total Volume and Open Interest |
1 |
677 |
+0 |
Volatility Index(CBOE) |
Jan14 |
140113 |
13.20 |
14.10 |
12.85 |
13.80 |
+0.55 |
94,564 |
109,415 |
-6,526 |
Feb14 |
140113 |
14.25 |
14.90 |
14.10 |
14.55 |
+0.25 |
78,870 |
108,102 |
+4,160 |
Mar14 |
140113 |
15.20 |
15.72 |
15.05 |
15.40 |
+0.20 |
35,071 |
54,264 |
+2,934 |
Apr14 |
140113 |
15.80 |
16.32 |
15.75 |
16.00 |
+0.20 |
23,688 |
39,455 |
+1,802 |
Total Volume and Open Interest |
254,604 |
363,262 |
+3,681 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140113 |
15860 |
15905 |
15470 |
15535 |
-350 |
11,080 |
76,598 |
-127 |
Jun14 |
140113 |
15560 |
15560 |
15560 |
15560 |
-355 |
12 |
12 |
+0 |
Total Volume and Open Interest |
11,092 |
76,610 |
-127 |
Nikkei 225(SGX) |
Mar14 |
140113 |
15915 |
15980 |
15535 |
15620 |
-285 |
132,340 |
296,041 |
-280 |
Jun14 |
140113 |
15850 |
15895 |
15720 |
15820 |
unch |
18 |
1,843 |
+1 |
Sep14 |
140113 |
15810 |
15810 |
15810 |
15810 |
unch |
5 |
1,005 |
-5 |
Total Volume and Open Interest |
145,852 |
350,804 |
+2,261 |
CAC 40(EURONEXT) |
Jan14 |
140113 |
4262.5 |
4269.5 |
4227.0 |
4263.5 |
+11.5 |
96,228 |
316,169 |
+8,420 |
Feb14 |
140113 |
4260.5 |
4269.0 |
4229.5 |
4263.5 |
+11.0 |
754 |
2,132 |
+130 |
Mar14 |
140113 |
4261.0 |
4270.0 |
4229.0 |
4265.0 |
+11.5 |
562 |
46,551 |
+81 |
Total Volume and Open Interest |
97,544 |
364,857 |
+8,631 |
Hang Seng Index(HKFE) |
Jan14 |
140113 |
23015 |
23165 |
22728 |
22827 |
-36 |
51,043 |
99,772 |
-1,909 |
Feb14 |
140113 |
23044 |
23160 |
22746 |
22835 |
-35 |
367 |
1,707 |
+155 |
Mar14 |
140113 |
22978 |
23074 |
22686 |
22773 |
-32 |
247 |
6,776 |
+36 |
Total Volume and Open Interest |
51,706 |
109,495 |
-1,715 |
DAX(EUREX) |
Mar14 |
140113 |
9496.5 |
9526.0 |
9432.5 |
9509.0 |
+32.5 |
106,487 |
128,370 |
-1,710 |
Jun14 |
140113 |
9524.5 |
9540.0 |
9454.0 |
9529.5 |
+31.5 |
1,039 |
8,661 |
+460 |
Sep14 |
140113 |
9500.0 |
9545.5 |
9470.0 |
9540.0 |
+32.5 |
44 |
188 |
+0 |
Total Volume and Open Interest |
107,570 |
137,219 |
-1,250 |
FT-SE 100(EURONEXT) |
Mar14 |
140113 |
6700.00 |
6712.00 |
6649.00 |
6699.50 |
+12.00 |
115,236 |
583,396 |
+4,075 |
Jun14 |
140113 |
6646.50 |
6646.50 |
6646.50 |
6646.50 |
+13.00 |
15 |
882 |
+15 |
Sep14 |
140113 |
6598.50 |
6598.50 |
6598.50 |
6598.50 |
+12.00 |
91 |
0 |
+0 |
Total Volume and Open Interest |
115,342 |
584,278 |
+4,090 |
SPI 200(SFE) |
Mar14 |
140113 |
5295.0 |
5305.0 |
5251.0 |
5261.0 |
-29.0 |
14,488 |
225,121 |
-381 |
Jun14 |
140113 |
5267.0 |
5267.0 |
5253.0 |
5259.0 |
-29.0 |
0 |
2,613 |
-24 |
Sep14 |
140113 |
5215.0 |
5215.0 |
5215.0 |
5215.0 |
-29.0 |
33 |
811 |
+33 |
Total Volume and Open Interest |
15,086 |
232,894 |
+66 |
FTSE MIB(ISE) |
Mar14 |
140113 |
19675.00 |
19755.00 |
19600.00 |
19700.00 |
+122.00 |
30,833 |
51,566 |
+794 |
Jun14 |
140113 |
19385.00 |
19440.00 |
19345.00 |
19408.00 |
+115.00 |
55 |
149 |
+0 |
Sep14 |
140113 |
19308.00 |
19308.00 |
19308.00 |
19308.00 |
+115.00 |
|
|
|
Total Volume and Open Interest |
30,888 |
51,715 |
+794 |
KOSPI 200(KFE) |
Mar14 |
140113 |
255.40 |
255.90 |
255.25 |
255.45 |
+2.05 |
193,810 |
107,124 |
+1,636 |
Jun14 |
140113 |
255.20 |
257.00 |
255.20 |
256.65 |
+1.80 |
95 |
1,502 |
-14 |
Sep14 |
140113 |
257.10 |
258.05 |
256.85 |
258.05 |
-0.20 |
1 |
231 |
+20 |
Total Volume and Open Interest |
193,906 |
108,937 |
+1,682 |
GSCI(CME) |
Jan14 |
140113 |
609.00 |
610.50 |
608.90 |
609.00 |
-0.50 |
2,035 |
4,844 |
-1,632 |
Feb14 |
140113 |
609.65 |
610.95 |
609.00 |
609.40 |
-0.70 |
1,882 |
3,454 |
+1,702 |
Mar14 |
140113 |
611.25 |
613.00 |
611.00 |
611.25 |
-0.75 |
1 |
1 |
+1 |
Total Volume and Open Interest |
3,918 |
8,299 |
+71 |
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. |
|
|