|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 14, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
140114 |
1327.00 |
1339.00 |
1314.75 |
1339.00 |
+12.25 |
1,142 |
1,148 |
-828 |
Mar14 |
140114 |
1293.00 |
1316.75 |
1288.50 |
1307.00 |
+12.75 |
133,083 |
273,158 |
+769 |
May14 |
140114 |
1272.25 |
1295.00 |
1269.50 |
1288.25 |
+14.00 |
41,457 |
119,893 |
+2,787 |
Jul14 |
140114 |
1259.25 |
1276.25 |
1255.00 |
1272.75 |
+12.00 |
33,511 |
77,919 |
+449 |
Aug14 |
140114 |
1219.50 |
1236.25 |
1219.00 |
1233.25 |
+8.75 |
515 |
3,386 |
+0 |
Sep14 |
140114 |
1158.00 |
1168.50 |
1156.00 |
1165.75 |
+6.00 |
733 |
2,543 |
+151 |
Nov14 |
140114 |
1113.00 |
1121.00 |
1108.50 |
1119.50 |
+5.50 |
27,435 |
94,408 |
+3,005 |
Jan15 |
140114 |
1119.00 |
1126.50 |
1115.00 |
1125.00 |
+5.00 |
649 |
4,821 |
+110 |
Mar15 |
140114 |
1125.00 |
1130.75 |
1120.75 |
1129.50 |
+4.50 |
329 |
2,400 |
+156 |
May15 |
140114 |
1129.75 |
1130.50 |
1127.00 |
1130.50 |
+3.50 |
177 |
1,212 |
+36 |
Jul15 |
140114 |
1131.25 |
1134.50 |
1128.00 |
1134.50 |
+3.25 |
206 |
2,150 |
+120 |
Aug15 |
140114 |
1125.50 |
1125.50 |
1121.25 |
1125.50 |
+4.25 |
0 |
3 |
+0 |
Sep15 |
140114 |
1110.50 |
1110.50 |
1107.00 |
1110.50 |
+3.50 |
0 |
5 |
+0 |
Nov15 |
140114 |
1104.00 |
1107.00 |
1097.75 |
1105.75 |
+2.75 |
498 |
4,001 |
+379 |
Total Volume and Open Interest |
239,757 |
587,127 |
+7,152 |
Soybean Meal(CBOT) |
Jan14 |
140114 |
446.50 |
452.50 |
444.80 |
452.50 |
+5.60 |
888 |
417 |
-693 |
Mar14 |
140114 |
421.60 |
434.70 |
419.60 |
430.10 |
+8.20 |
63,675 |
143,368 |
+2,318 |
May14 |
140114 |
408.10 |
419.20 |
406.70 |
415.40 |
+6.70 |
17,572 |
53,126 |
-190 |
Jul14 |
140114 |
400.60 |
409.50 |
399.40 |
406.80 |
+5.30 |
8,924 |
24,653 |
+314 |
Aug14 |
140114 |
387.10 |
394.90 |
386.90 |
393.90 |
+4.90 |
437 |
5,716 |
+15 |
Sep14 |
140114 |
369.70 |
376.50 |
369.70 |
375.50 |
+3.30 |
468 |
4,115 |
+60 |
Oct14 |
140114 |
347.00 |
352.10 |
346.00 |
351.50 |
+2.50 |
850 |
5,272 |
+168 |
Dec14 |
140114 |
345.00 |
348.90 |
342.80 |
348.20 |
+2.10 |
5,581 |
20,779 |
+363 |
Jan15 |
140114 |
345.40 |
348.30 |
342.90 |
347.70 |
+1.80 |
564 |
1,342 |
-22 |
Mar15 |
140114 |
344.80 |
347.90 |
344.10 |
347.90 |
+1.00 |
326 |
1,551 |
+81 |
Total Volume and Open Interest |
99,518 |
261,387 |
+2,535 |
Soybean Oil(CBOT) |
Jan14 |
140114 |
37.62 |
37.65 |
37.40 |
37.40 |
-0.17 |
652 |
511 |
-964 |
Mar14 |
140114 |
37.86 |
38.12 |
37.62 |
37.76 |
-0.08 |
62,479 |
192,232 |
+631 |
May14 |
140114 |
38.20 |
38.45 |
37.97 |
38.10 |
-0.08 |
21,089 |
68,487 |
-1,906 |
Jul14 |
140114 |
38.57 |
38.83 |
38.34 |
38.47 |
-0.08 |
14,296 |
43,620 |
+484 |
Aug14 |
140114 |
38.71 |
38.79 |
38.53 |
38.61 |
-0.08 |
1,874 |
6,274 |
+278 |
Sep14 |
140114 |
38.79 |
39.00 |
38.63 |
38.71 |
-0.05 |
1,990 |
6,610 |
+61 |
Oct14 |
140114 |
38.90 |
38.95 |
38.60 |
38.73 |
-0.02 |
1,551 |
5,010 |
+132 |
Dec14 |
140114 |
38.99 |
39.20 |
38.78 |
38.88 |
-0.06 |
6,723 |
20,984 |
+1,087 |
Jan15 |
140114 |
39.07 |
39.10 |
38.96 |
39.06 |
-0.04 |
362 |
1,140 |
+12 |
Mar15 |
140114 |
39.45 |
39.49 |
39.24 |
39.34 |
-0.05 |
258 |
1,310 |
+50 |
Total Volume and Open Interest |
111,493 |
347,856 |
-140 |
Canola(WCE) |
Jan14 |
140114 |
413.7 |
413.7 |
413.7 |
413.7 |
-3.2 |
0 |
11 |
+0 |
Mar14 |
140114 |
425.3 |
428.7 |
422.3 |
423.0 |
-2.9 |
10,635 |
116,713 |
-1,189 |
May14 |
140114 |
435.1 |
437.5 |
431.7 |
432.4 |
-2.6 |
7,868 |
41,814 |
-743 |
Jul14 |
140114 |
443.0 |
446.0 |
440.7 |
441.3 |
-2.2 |
6,362 |
30,914 |
+1,784 |
Nov14 |
140114 |
458.1 |
460.1 |
454.6 |
455.2 |
-1.5 |
4,700 |
35,715 |
+1,846 |
Total Volume and Open Interest |
29,810 |
231,210 |
+1,912 |
Corn(CBOT) |
Mar14 |
140114 |
433.50 |
434.00 |
427.25 |
431.50 |
-3.00 |
365,581 |
653,348 |
-1,247 |
May14 |
140114 |
441.50 |
441.75 |
435.00 |
439.50 |
-3.00 |
82,170 |
187,066 |
+3,323 |
Jul14 |
140114 |
448.50 |
448.50 |
441.75 |
446.25 |
-3.00 |
87,231 |
146,184 |
+1,679 |
Sep14 |
140114 |
453.25 |
453.75 |
446.00 |
451.00 |
-2.75 |
22,554 |
55,854 |
+1,949 |
Dec14 |
140114 |
457.50 |
458.00 |
451.50 |
456.00 |
-2.50 |
78,234 |
200,868 |
+3,674 |
Mar15 |
140114 |
466.75 |
466.75 |
461.25 |
465.00 |
-2.25 |
1,591 |
12,034 |
+512 |
May15 |
140114 |
471.00 |
473.00 |
467.00 |
471.00 |
-2.00 |
284 |
1,883 |
+126 |
Jul15 |
140114 |
472.25 |
475.50 |
471.50 |
474.50 |
-1.00 |
501 |
2,865 |
+115 |
Sep15 |
140114 |
467.75 |
468.00 |
467.75 |
467.75 |
-0.25 |
6 |
841 |
+4 |
Dec15 |
140114 |
467.50 |
467.50 |
462.75 |
466.50 |
-1.25 |
6,500 |
23,284 |
+2,585 |
Total Volume and Open Interest |
644,921 |
1,285,968 |
+12,816 |
Wheat(CBOT) |
Mar14 |
140114 |
571.25 |
580.00 |
570.75 |
579.25 |
+5.75 |
110,226 |
253,824 |
-4,200 |
May14 |
140114 |
579.00 |
586.75 |
577.75 |
586.25 |
+5.75 |
31,091 |
57,318 |
+152 |
Jul14 |
140114 |
586.00 |
593.75 |
584.00 |
593.25 |
+6.00 |
34,261 |
70,131 |
+2,922 |
Sep14 |
140114 |
594.75 |
603.00 |
593.75 |
602.75 |
+6.00 |
5,818 |
12,191 |
+1,247 |
Dec14 |
140114 |
608.75 |
615.75 |
607.50 |
615.25 |
+4.50 |
5,703 |
21,224 |
+940 |
Mar15 |
140114 |
620.25 |
624.75 |
617.75 |
624.75 |
+4.50 |
682 |
3,073 |
+312 |
Total Volume and Open Interest |
187,859 |
419,182 |
+1,385 |
Wheat(KCBT) |
Mar14 |
140114 |
619.00 |
633.50 |
617.00 |
632.00 |
+12.25 |
19,001 |
87,677 |
-1,462 |
May14 |
140114 |
618.25 |
630.25 |
616.00 |
628.75 |
+10.00 |
7,680 |
23,121 |
-220 |
Jul14 |
140114 |
618.00 |
628.00 |
614.50 |
627.25 |
+9.00 |
7,886 |
33,587 |
-318 |
Sep14 |
140114 |
632.25 |
640.25 |
627.50 |
639.25 |
+8.50 |
1,038 |
6,139 |
-15 |
Dec14 |
140114 |
646.00 |
654.25 |
642.75 |
653.25 |
+7.50 |
1,400 |
5,899 |
+406 |
Mar15 |
140114 |
652.50 |
660.75 |
652.50 |
660.75 |
+5.25 |
36 |
317 |
+15 |
Total Volume and Open Interest |
37,051 |
157,073 |
-1,590 |
Wheat(MGE) |
Mar14 |
140114 |
616.00 |
621.75 |
615.00 |
621.00 |
+3.25 |
7,219 |
30,836 |
-618 |
May14 |
140114 |
619.00 |
625.00 |
618.25 |
624.00 |
+2.50 |
4,608 |
13,736 |
+230 |
Jul14 |
140114 |
627.50 |
632.75 |
626.00 |
631.75 |
+2.75 |
3,043 |
7,605 |
-17 |
Sep14 |
140114 |
636.00 |
640.50 |
634.00 |
639.00 |
+1.75 |
824 |
5,614 |
+96 |
Dec14 |
140114 |
650.25 |
653.75 |
646.25 |
652.75 |
+2.50 |
542 |
4,255 |
+238 |
Total Volume and Open Interest |
16,292 |
62,510 |
-45 |
Oats(CBOT) |
Mar14 |
140114 |
393.00 |
393.00 |
387.00 |
390.25 |
-2.75 |
488 |
7,209 |
+13 |
May14 |
140114 |
346.00 |
347.00 |
343.75 |
345.00 |
-1.00 |
116 |
1,774 |
+63 |
Jul14 |
140114 |
324.00 |
324.50 |
321.25 |
323.25 |
-1.00 |
56 |
720 |
+36 |
Sep14 |
140114 |
307.25 |
307.25 |
306.50 |
307.25 |
+0.75 |
4 |
4 |
+1 |
Total Volume and Open Interest |
759 |
9,973 |
+202 |
Rough Rice(CBOT) |
Jan14 |
140114 |
15.57 |
15.57 |
15.53 |
15.57 |
+0.04 |
27 |
26 |
-27 |
Mar14 |
140114 |
15.62 |
15.64 |
15.47 |
15.48 |
-0.16 |
532 |
6,420 |
+2 |
May14 |
140114 |
15.52 |
15.63 |
15.45 |
15.51 |
-0.13 |
64 |
196 |
+27 |
Jul14 |
140114 |
15.39 |
15.40 |
15.34 |
15.34 |
-0.13 |
40 |
144 |
+23 |
Total Volume and Open Interest |
735 |
7,062 |
+82 |
Live Cattle(CME) |
Feb14 |
140114 |
136.500 |
137.825 |
136.500 |
137.650 |
+1.050 |
27,925 |
101,617 |
-8,802 |
Apr14 |
140114 |
136.985 |
138.100 |
136.950 |
137.800 |
+0.725 |
22,285 |
127,626 |
+6,758 |
Jun14 |
140114 |
129.935 |
130.735 |
129.900 |
130.300 |
+0.265 |
8,066 |
76,187 |
+2,701 |
Aug14 |
140114 |
128.100 |
128.800 |
128.100 |
128.575 |
+0.250 |
3,108 |
23,901 |
+847 |
Oct14 |
140114 |
131.650 |
132.035 |
131.550 |
131.800 |
+0.250 |
1,979 |
10,967 |
+904 |
Dec14 |
140114 |
132.435 |
132.985 |
132.400 |
132.900 |
+0.550 |
624 |
4,379 |
+215 |
Total Volume and Open Interest |
64,140 |
346,578 |
+2,691 |
Feeder Cattle(CME) |
Jan14 |
140114 |
168.130 |
168.850 |
167.700 |
168.600 |
+0.770 |
1,694 |
6,081 |
-332 |
Mar14 |
140114 |
166.800 |
167.485 |
166.380 |
166.830 |
+0.345 |
3,075 |
20,664 |
+313 |
Apr14 |
140114 |
167.785 |
168.450 |
167.380 |
167.985 |
+0.450 |
650 |
5,854 |
+46 |
May14 |
140114 |
168.550 |
169.100 |
168.000 |
168.650 |
+0.500 |
924 |
9,696 |
+120 |
Aug14 |
140114 |
169.485 |
170.500 |
169.485 |
170.185 |
+0.450 |
667 |
6,958 |
+236 |
Sep14 |
140114 |
168.900 |
169.700 |
168.900 |
169.700 |
+0.800 |
82 |
697 |
+9 |
Oct14 |
140114 |
168.700 |
169.050 |
168.700 |
168.800 |
+0.300 |
33 |
280 |
+2 |
Total Volume and Open Interest |
7,146 |
50,364 |
+407 |
Lean Hogs(CME) |
Feb14 |
140114 |
85.535 |
86.385 |
85.080 |
86.000 |
+0.615 |
23,763 |
62,460 |
-5,694 |
Apr14 |
140114 |
90.450 |
90.980 |
89.885 |
90.680 |
+0.295 |
16,950 |
86,728 |
+4,651 |
May14 |
140114 |
98.330 |
98.750 |
98.000 |
98.750 |
+0.400 |
85 |
2,795 |
+30 |
Jun14 |
140114 |
100.600 |
101.035 |
100.180 |
100.900 |
+0.200 |
6,403 |
45,058 |
+927 |
Jul14 |
140114 |
99.385 |
99.750 |
98.980 |
99.650 |
+0.265 |
1,956 |
14,431 |
+269 |
Aug14 |
140114 |
97.535 |
97.885 |
97.135 |
97.830 |
+0.195 |
2,567 |
22,144 |
+917 |
Oct14 |
140114 |
84.230 |
84.535 |
83.930 |
84.535 |
+0.285 |
1,154 |
19,781 |
+395 |
Dec14 |
140114 |
79.930 |
80.000 |
79.550 |
79.900 |
-0.050 |
1,323 |
10,367 |
+523 |
Total Volume and Open Interest |
54,667 |
266,983 |
+2,200 |
Class III Milk(CME) |
Jan14 |
140114 |
20.66 |
20.75 |
20.55 |
20.72 |
+0.06 |
408 |
4,258 |
+19 |
Feb14 |
140114 |
20.46 |
21.07 |
20.13 |
21.01 |
+0.54 |
475 |
4,108 |
-21 |
Mar14 |
140114 |
19.31 |
19.85 |
19.09 |
19.79 |
+0.42 |
251 |
3,356 |
+73 |
Apr14 |
140114 |
18.80 |
19.09 |
18.63 |
19.07 |
+0.24 |
86 |
2,566 |
+10 |
May14 |
140114 |
18.57 |
18.74 |
18.41 |
18.70 |
+0.11 |
69 |
2,383 |
+8 |
Total Volume and Open Interest |
1,534 |
25,108 |
+112 |
Cocoa(ICE) |
Mar14 |
140114 |
2710 |
2755 |
2696 |
2752 |
+40 |
12,300 |
95,109 |
+1,087 |
May14 |
140114 |
2715 |
2761 |
2708 |
2759 |
+39 |
6,060 |
50,109 |
+1,141 |
Jul14 |
140114 |
2717 |
2765 |
2715 |
2762 |
+37 |
1,766 |
17,254 |
-100 |
Sep14 |
140114 |
2725 |
2762 |
2725 |
2761 |
+32 |
1,389 |
13,993 |
-208 |
Dec14 |
140114 |
2720 |
2745 |
2720 |
2742 |
+24 |
1,676 |
16,295 |
+1,061 |
Mar15 |
140114 |
2698 |
2713 |
2695 |
2712 |
+22 |
336 |
8,720 |
+17 |
May15 |
140114 |
2696 |
2712 |
2695 |
2712 |
+21 |
9 |
1,250 |
-8 |
Total Volume and Open Interest |
23,536 |
202,943 |
+2,990 |
Coffee "C"(ICE) |
Mar14 |
140114 |
119.75 |
120.50 |
118.15 |
119.20 |
-0.65 |
14,847 |
85,819 |
+1,036 |
May14 |
140114 |
122.15 |
122.75 |
120.45 |
121.45 |
-0.70 |
5,192 |
27,938 |
+1,282 |
Jul14 |
140114 |
123.80 |
124.90 |
123.00 |
123.75 |
-0.70 |
1,850 |
12,455 |
+323 |
Sep14 |
140114 |
126.35 |
127.00 |
124.90 |
125.95 |
-0.65 |
559 |
7,260 |
+238 |
Dec14 |
140114 |
129.30 |
130.05 |
127.95 |
128.95 |
-0.60 |
195 |
6,459 |
+45 |
Mar15 |
140114 |
132.75 |
132.85 |
131.55 |
131.70 |
-0.65 |
47 |
1,952 |
-22 |
Total Volume and Open Interest |
22,755 |
145,222 |
+2,937 |
Orange Juice(ICE) |
Mar14 |
140114 |
147.35 |
147.60 |
143.60 |
145.35 |
-3.05 |
2,632 |
11,632 |
+673 |
May14 |
140114 |
147.45 |
147.45 |
144.45 |
145.60 |
-3.00 |
221 |
2,206 |
-21 |
Jul14 |
140114 |
144.85 |
146.30 |
144.85 |
146.15 |
-3.20 |
12 |
663 |
+5 |
Sep14 |
140114 |
147.20 |
147.20 |
147.20 |
147.20 |
-3.20 |
8 |
354 |
+3 |
Nov14 |
140114 |
147.85 |
147.85 |
147.85 |
147.85 |
-3.20 |
0 |
31 |
+0 |
Jan15 |
140114 |
149.55 |
149.55 |
149.55 |
149.55 |
-3.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,873 |
14,891 |
+350 |
Sugar #11(ICE) |
Mar14 |
140114 |
15.61 |
15.67 |
15.43 |
15.49 |
-0.11 |
47,707 |
400,512 |
-5,287 |
May14 |
140114 |
15.77 |
15.80 |
15.60 |
15.66 |
-0.08 |
23,618 |
149,265 |
-4,977 |
Jul14 |
140114 |
16.03 |
16.03 |
15.83 |
15.88 |
-0.08 |
10,675 |
135,116 |
+980 |
Oct14 |
140114 |
16.41 |
16.41 |
16.20 |
16.26 |
-0.08 |
2,176 |
66,053 |
+835 |
Mar15 |
140114 |
17.09 |
17.09 |
16.96 |
17.02 |
-0.07 |
1,072 |
32,164 |
+280 |
May15 |
140114 |
17.09 |
17.16 |
17.09 |
17.16 |
-0.05 |
176 |
9,315 |
+36 |
Jul15 |
140114 |
17.21 |
17.28 |
17.21 |
17.27 |
-0.05 |
77 |
8,429 |
-2 |
Oct15 |
140114 |
17.61 |
17.61 |
17.61 |
17.61 |
-0.06 |
53 |
13,714 |
+21 |
Total Volume and Open Interest |
85,577 |
825,137 |
-8,115 |
London Cocoa(LCE) |
Mar14 |
140114 |
1739 |
1764 |
1736 |
1762 |
+18 |
6,543 |
86,671 |
-801 |
May14 |
140114 |
1726 |
1750 |
1726 |
1748 |
+15 |
3,179 |
51,048 |
-208 |
Jul14 |
140114 |
1722 |
1741 |
1722 |
1741 |
+12 |
1,366 |
24,039 |
+1,818 |
Sep14 |
140114 |
1716 |
1733 |
1715 |
1732 |
+10 |
1,082 |
28,831 |
-40 |
Dec14 |
140114 |
1695 |
1703 |
1690 |
1703 |
+8 |
316 |
22,350 |
+141 |
Mar15 |
140114 |
1678 |
1684 |
1674 |
1683 |
+5 |
1,033 |
17,464 |
-336 |
May15 |
140114 |
1680 |
1683 |
1676 |
1683 |
+2 |
8 |
364 |
+4 |
Total Volume and Open Interest |
13,527 |
230,771 |
+578 |
London Sugar(LCE) |
Mar14 |
140114 |
427.20 |
427.70 |
422.40 |
424.00 |
-3.50 |
3,518 |
32,809 |
-43 |
May14 |
140114 |
435.20 |
435.50 |
430.60 |
432.30 |
-3.20 |
1,537 |
17,971 |
+110 |
Aug14 |
140114 |
442.40 |
442.40 |
437.70 |
439.20 |
-2.80 |
487 |
11,914 |
+58 |
Oct14 |
140114 |
447.60 |
447.60 |
445.00 |
445.80 |
-2.80 |
53 |
5,775 |
+26 |
Dec14 |
140114 |
454.80 |
454.80 |
452.40 |
453.40 |
-1.30 |
44 |
2,099 |
+3 |
Total Volume and Open Interest |
5,885 |
73,186 |
+156 |
Cotton(ICE) |
Mar14 |
140114 |
83.52 |
84.31 |
83.34 |
83.73 |
+0.05 |
20,305 |
109,210 |
+177 |
May14 |
140114 |
83.79 |
84.52 |
83.53 |
84.02 |
+0.07 |
5,242 |
34,783 |
+47 |
Jul14 |
140114 |
83.58 |
84.24 |
83.37 |
84.02 |
+0.28 |
2,618 |
19,437 |
+156 |
Oct14 |
140114 |
80.00 |
80.00 |
79.93 |
79.93 |
+0.47 |
3 |
6 |
+3 |
Dec14 |
140114 |
78.26 |
79.02 |
78.05 |
79.02 |
+0.66 |
1,267 |
11,787 |
+547 |
Mar15 |
140114 |
78.60 |
79.72 |
78.27 |
79.72 |
+0.73 |
41 |
366 |
+23 |
Total Volume and Open Interest |
29,476 |
175,623 |
+953 |
Lumber(CME) |
Jan14 |
140114 |
365.0 |
365.2 |
361.2 |
361.2 |
-1.4 |
118 |
138 |
-85 |
Mar14 |
140114 |
368.6 |
371.0 |
367.5 |
368.8 |
+1.0 |
392 |
2,988 |
+62 |
May14 |
140114 |
373.7 |
373.7 |
370.3 |
371.0 |
+0.1 |
39 |
464 |
+11 |
Jul14 |
140114 |
369.9 |
373.5 |
368.5 |
368.9 |
-3.1 |
18 |
139 |
+2 |
Total Volume and Open Interest |
572 |
3,747 |
-7 |
Crude Oil(NYM) |
Feb14 |
140114 |
91.51 |
92.88 |
91.50 |
92.59 |
+0.79 |
255,988 |
162,409 |
-19,268 |
Mar14 |
140114 |
91.77 |
93.09 |
91.73 |
92.78 |
+0.77 |
131,453 |
241,521 |
+24,519 |
Apr14 |
140114 |
91.67 |
92.97 |
91.67 |
92.66 |
+0.69 |
59,727 |
111,695 |
+11,054 |
May14 |
140114 |
91.54 |
92.67 |
91.54 |
92.32 |
+0.58 |
30,835 |
63,967 |
+243 |
Jun14 |
140114 |
91.22 |
92.26 |
91.17 |
91.85 |
+0.50 |
54,469 |
144,828 |
+2,186 |
Jul14 |
140114 |
90.62 |
91.52 |
90.62 |
91.20 |
+0.45 |
15,847 |
57,534 |
-364 |
Aug14 |
140114 |
90.27 |
90.64 |
90.20 |
90.44 |
+0.40 |
9,360 |
46,762 |
+541 |
Sep14 |
140114 |
89.40 |
90.06 |
89.32 |
89.71 |
+0.37 |
14,600 |
55,071 |
+98 |
Oct14 |
140114 |
88.78 |
89.14 |
88.78 |
89.03 |
+0.34 |
3,165 |
43,500 |
+603 |
Nov14 |
140114 |
88.50 |
88.50 |
88.21 |
88.43 |
+0.31 |
2,937 |
33,997 |
-36 |
Dec14 |
140114 |
87.36 |
88.26 |
87.35 |
87.88 |
+0.30 |
38,724 |
212,491 |
-306 |
Jan15 |
140114 |
87.16 |
87.21 |
87.11 |
87.21 |
+0.31 |
947 |
36,004 |
+109 |
Feb15 |
140114 |
86.58 |
86.58 |
86.58 |
86.58 |
+0.32 |
740 |
19,745 |
-191 |
Mar15 |
140114 |
86.00 |
86.03 |
86.00 |
86.03 |
+0.33 |
2,363 |
25,736 |
-342 |
Apr15 |
140114 |
85.53 |
85.53 |
85.52 |
85.53 |
+0.34 |
161 |
11,545 |
+20 |
May15 |
140114 |
85.08 |
85.08 |
85.07 |
85.08 |
+0.35 |
72 |
13,247 |
-34 |
Total Volume and Open Interest |
643,418 |
1,623,131 |
+18,843 |
e-miNY Crude Oil(NYM) |
Jan14 |
131218 |
97.325 |
98.000 |
97.025 |
97.800 |
+0.575 |
4,263 |
3,469 |
-120 |
Feb14 |
140114 |
91.525 |
92.875 |
91.525 |
92.600 |
+0.800 |
7,356 |
2,821 |
-79 |
Mar14 |
140114 |
91.875 |
93.075 |
91.850 |
92.775 |
+0.775 |
613 |
733 |
+170 |
Apr14 |
140114 |
91.900 |
92.850 |
91.900 |
92.650 |
+0.675 |
152 |
565 |
+14 |
May14 |
140114 |
92.125 |
92.325 |
91.850 |
92.325 |
+0.575 |
67 |
37 |
-5 |
Jun14 |
140114 |
91.700 |
91.850 |
91.700 |
91.850 |
+0.500 |
8 |
90 |
-2 |
Jul14 |
140114 |
91.200 |
91.200 |
91.200 |
91.200 |
+0.450 |
2 |
1 |
-2 |
Aug14 |
140114 |
90.450 |
90.450 |
90.450 |
90.450 |
+0.400 |
0 |
186 |
+0 |
Sep14 |
140114 |
89.700 |
89.700 |
89.700 |
89.700 |
+0.350 |
0 |
16 |
+0 |
Oct14 |
140114 |
89.025 |
89.025 |
89.025 |
89.025 |
+0.325 |
|
|
|
Total Volume and Open Interest |
8,204 |
4,647 |
+97 |
Heating Oil(NYM) |
Feb14 |
140114 |
292.70 |
294.62 |
291.77 |
293.63 |
+0.30 |
64,067 |
71,292 |
-3,253 |
Mar14 |
140114 |
290.47 |
292.45 |
289.45 |
290.98 |
-0.29 |
32,957 |
58,997 |
+4,146 |
Apr14 |
140114 |
288.77 |
290.43 |
287.62 |
289.07 |
-0.51 |
10,138 |
37,361 |
+1,487 |
May14 |
140114 |
287.71 |
289.37 |
286.53 |
287.88 |
-0.76 |
9,064 |
21,151 |
+191 |
Jun14 |
140114 |
287.15 |
288.85 |
286.06 |
287.28 |
-0.85 |
8,718 |
27,562 |
+836 |
Jul14 |
140114 |
287.03 |
287.82 |
285.95 |
287.15 |
-0.83 |
1,814 |
9,067 |
-230 |
Aug14 |
140114 |
286.80 |
287.23 |
285.78 |
286.96 |
-0.79 |
496 |
5,894 |
+9 |
Sep14 |
140114 |
287.21 |
287.23 |
285.81 |
286.67 |
-0.76 |
540 |
8,183 |
+80 |
Oct14 |
140114 |
286.15 |
286.50 |
285.43 |
286.31 |
-0.67 |
323 |
3,634 |
+88 |
Nov14 |
140114 |
286.00 |
286.00 |
284.73 |
285.81 |
-0.55 |
329 |
3,578 |
+77 |
Dec14 |
140114 |
286.00 |
286.00 |
284.09 |
285.28 |
-0.43 |
2,022 |
19,954 |
-52 |
Jan15 |
140114 |
285.00 |
285.05 |
283.84 |
284.85 |
-0.31 |
386 |
2,604 |
+147 |
Feb15 |
140114 |
283.96 |
284.25 |
282.70 |
283.91 |
-0.28 |
19 |
983 |
+8 |
Mar15 |
140114 |
281.50 |
282.50 |
281.50 |
282.47 |
-0.16 |
71 |
1,280 |
+64 |
Total Volume and Open Interest |
131,270 |
280,774 |
+3,732 |
Gasoline(NYMEX) |
Feb14 |
140114 |
262.65 |
263.86 |
259.87 |
262.24 |
-1.17 |
48,853 |
64,010 |
-4,214 |
Mar14 |
140114 |
263.35 |
265.12 |
261.27 |
263.53 |
-1.17 |
27,331 |
62,106 |
-370 |
Apr14 |
140114 |
281.65 |
282.93 |
279.66 |
281.59 |
-1.08 |
12,097 |
34,165 |
-736 |
May14 |
140114 |
281.66 |
282.62 |
279.70 |
281.40 |
-1.06 |
8,521 |
28,162 |
+1,291 |
Jun14 |
140114 |
280.34 |
280.70 |
277.56 |
279.36 |
-0.94 |
8,032 |
17,690 |
+598 |
Jul14 |
140114 |
276.39 |
277.19 |
274.69 |
276.47 |
-0.79 |
3,423 |
8,835 |
+835 |
Aug14 |
140114 |
273.14 |
273.14 |
271.55 |
272.98 |
-0.68 |
844 |
5,182 |
-35 |
Sep14 |
140114 |
269.07 |
269.28 |
268.03 |
269.00 |
-0.60 |
1,032 |
5,489 |
+167 |
Oct14 |
140114 |
253.69 |
254.20 |
252.99 |
254.20 |
-0.36 |
386 |
2,502 |
+84 |
Nov14 |
140114 |
250.27 |
250.95 |
249.84 |
250.95 |
-0.20 |
178 |
1,843 |
+35 |
Total Volume and Open Interest |
111,353 |
243,792 |
-2,152 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140114 |
264.30 |
264.30 |
262.20 |
262.20 |
-1.20 |
0 |
1 |
+0 |
Mar14 |
140114 |
263.50 |
263.53 |
263.50 |
263.50 |
-1.20 |
|
|
|
Apr14 |
140114 |
281.60 |
281.60 |
281.59 |
281.60 |
-1.10 |
|
|
|
May14 |
140114 |
281.40 |
281.40 |
281.40 |
281.40 |
-1.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb14 |
140114 |
4.308 |
4.382 |
4.287 |
4.369 |
+0.095 |
152,199 |
144,431 |
-3,705 |
Mar14 |
140114 |
4.260 |
4.333 |
4.237 |
4.315 |
+0.091 |
95,718 |
243,309 |
-8,249 |
Apr14 |
140114 |
4.064 |
4.134 |
4.056 |
4.114 |
+0.058 |
48,492 |
208,500 |
-1,453 |
May14 |
140114 |
4.049 |
4.113 |
4.034 |
4.091 |
+0.056 |
19,708 |
98,710 |
-767 |
Jun14 |
140114 |
4.075 |
4.130 |
4.058 |
4.113 |
+0.056 |
7,237 |
39,825 |
+1,236 |
Jul14 |
140114 |
4.102 |
4.155 |
4.083 |
4.139 |
+0.054 |
6,446 |
40,421 |
-129 |
Aug14 |
140114 |
4.096 |
4.162 |
4.096 |
4.146 |
+0.053 |
2,503 |
26,609 |
+73 |
Sep14 |
140114 |
4.107 |
4.150 |
4.107 |
4.131 |
+0.053 |
3,915 |
38,719 |
-708 |
Oct14 |
140114 |
4.115 |
4.165 |
4.115 |
4.145 |
+0.053 |
12,674 |
120,356 |
+1,423 |
Nov14 |
140114 |
4.170 |
4.204 |
4.170 |
4.184 |
+0.051 |
1,833 |
32,848 |
+202 |
Dec14 |
140114 |
4.264 |
4.309 |
4.264 |
4.287 |
+0.050 |
1,598 |
63,876 |
+91 |
Jan15 |
140114 |
4.353 |
4.391 |
4.353 |
4.369 |
+0.050 |
3,612 |
60,702 |
-707 |
Feb15 |
140114 |
4.320 |
4.350 |
4.320 |
4.342 |
+0.046 |
166 |
14,241 |
-1 |
Mar15 |
140114 |
4.276 |
4.291 |
4.275 |
4.280 |
+0.043 |
2,135 |
22,095 |
-270 |
Apr15 |
140114 |
4.000 |
4.015 |
3.988 |
3.999 |
+0.039 |
1,917 |
33,381 |
-184 |
May15 |
140114 |
3.985 |
3.985 |
3.974 |
3.974 |
+0.035 |
45 |
10,811 |
+10 |
Total Volume and Open Interest |
361,323 |
1,277,946 |
-13,229 |
Brent Crude Oil(ICE) |
Feb14 |
140114 |
106.62 |
107.14 |
106.06 |
106.39 |
-0.36 |
198,567 |
105,829 |
-24,568 |
Mar14 |
140114 |
105.87 |
106.30 |
105.22 |
105.60 |
-0.37 |
233,482 |
264,514 |
+4,876 |
Apr14 |
140114 |
105.46 |
105.90 |
104.87 |
105.25 |
-0.33 |
101,503 |
173,130 |
+19,845 |
May14 |
140114 |
105.15 |
105.56 |
104.62 |
104.97 |
-0.30 |
33,021 |
74,113 |
+1,554 |
Jun14 |
140114 |
104.90 |
105.26 |
104.30 |
104.68 |
-0.28 |
60,467 |
120,572 |
-1,121 |
Jul14 |
140114 |
104.56 |
104.91 |
104.02 |
104.38 |
-0.26 |
16,001 |
41,958 |
+1,179 |
Aug14 |
140114 |
104.14 |
104.49 |
103.68 |
104.00 |
-0.23 |
6,892 |
45,302 |
+836 |
Sep14 |
140114 |
103.59 |
104.03 |
103.18 |
103.54 |
-0.20 |
7,936 |
61,489 |
+896 |
Oct14 |
140114 |
103.19 |
103.56 |
102.80 |
103.14 |
-0.17 |
3,737 |
34,937 |
-37 |
Nov14 |
140114 |
102.77 |
102.77 |
102.77 |
102.77 |
-0.14 |
3,045 |
26,605 |
+32 |
Dec14 |
140114 |
102.39 |
102.81 |
102.04 |
102.41 |
-0.12 |
42,489 |
151,209 |
+1,402 |
Jan15 |
140114 |
102.12 |
102.12 |
102.12 |
102.12 |
-0.09 |
1,150 |
28,779 |
+240 |
Feb15 |
140114 |
101.81 |
101.81 |
101.81 |
101.81 |
-0.06 |
1,186 |
18,883 |
+799 |
Mar15 |
140114 |
101.44 |
101.44 |
101.44 |
101.44 |
-0.04 |
2,408 |
22,071 |
+186 |
Total Volume and Open Interest |
733,302 |
1,443,775 |
+6,021 |
Gas Oil(ICE) |
Feb14 |
140114 |
902.25 |
907.00 |
898.25 |
900.25 |
-6.75 |
86,044 |
117,943 |
-4,572 |
Mar14 |
140114 |
899.50 |
903.00 |
893.75 |
896.25 |
-7.50 |
64,746 |
82,453 |
+8,082 |
Apr14 |
140114 |
895.75 |
899.25 |
890.00 |
892.25 |
-7.75 |
22,295 |
38,638 |
+3,418 |
May14 |
140114 |
892.25 |
895.25 |
887.00 |
889.00 |
-7.75 |
14,977 |
30,145 |
+1,593 |
Jun14 |
140114 |
892.25 |
893.25 |
885.00 |
887.25 |
-7.25 |
23,940 |
51,856 |
-980 |
Jul14 |
140114 |
889.25 |
891.00 |
884.50 |
886.75 |
-6.75 |
4,928 |
19,495 |
+852 |
Aug14 |
140114 |
889.75 |
890.25 |
884.00 |
886.00 |
-6.75 |
2,437 |
15,966 |
+593 |
Sep14 |
140114 |
888.75 |
889.00 |
883.25 |
885.25 |
-6.75 |
2,883 |
21,479 |
+6 |
Oct14 |
140114 |
887.00 |
887.50 |
881.75 |
883.50 |
-6.50 |
789 |
12,165 |
+167 |
Nov14 |
140114 |
884.75 |
885.25 |
879.50 |
881.25 |
-6.25 |
700 |
12,390 |
+237 |
Total Volume and Open Interest |
230,974 |
453,714 |
+4,756 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140114 |
1.928 |
1.928 |
1.892 |
1.918 |
-0.032 |
350 |
898 |
-90 |
Mar14 |
140114 |
1.820 |
1.840 |
1.818 |
1.831 |
-0.036 |
476 |
1,188 |
+130 |
Apr14 |
140114 |
1.805 |
1.805 |
1.795 |
1.795 |
-0.035 |
128 |
549 |
+60 |
May14 |
140114 |
1.776 |
1.776 |
1.776 |
1.776 |
-0.035 |
76 |
238 |
+48 |
Jun14 |
140114 |
1.751 |
1.755 |
1.751 |
1.753 |
-0.032 |
118 |
244 |
+54 |
Jul14 |
140114 |
1.731 |
1.746 |
1.731 |
1.736 |
-0.033 |
97 |
210 |
+45 |
Aug14 |
140114 |
1.711 |
1.711 |
1.711 |
1.711 |
-0.033 |
14 |
66 |
+7 |
Total Volume and Open Interest |
1,267 |
3,567 |
+256 |
WTI Crude Oil(ICE) |
Feb14 |
140114 |
91.77 |
92.88 |
91.76 |
92.59 |
+0.79 |
50,807 |
44,952 |
-6,076 |
Mar14 |
140114 |
92.00 |
93.07 |
91.99 |
92.78 |
+0.77 |
36,540 |
64,428 |
-3,181 |
Apr14 |
140114 |
91.95 |
92.92 |
91.95 |
92.66 |
+0.69 |
15,302 |
29,508 |
+4,050 |
May14 |
140114 |
91.82 |
92.57 |
91.81 |
92.32 |
+0.58 |
8,075 |
15,659 |
-1 |
Jun14 |
140114 |
91.41 |
92.12 |
91.41 |
91.85 |
+0.50 |
16,973 |
71,257 |
+821 |
Jul14 |
140114 |
90.91 |
91.39 |
90.80 |
91.20 |
+0.45 |
3,759 |
9,985 |
+717 |
Aug14 |
140114 |
90.44 |
90.65 |
90.22 |
90.44 |
+0.40 |
1,859 |
6,741 |
+406 |
Sep14 |
140114 |
89.59 |
89.94 |
89.49 |
89.71 |
+0.37 |
1,477 |
24,488 |
-348 |
Oct14 |
140114 |
89.01 |
89.25 |
89.01 |
89.03 |
+0.34 |
484 |
7,468 |
+3 |
Nov14 |
140114 |
88.43 |
88.43 |
88.43 |
88.43 |
+0.31 |
186 |
11,288 |
-6 |
Dec14 |
140114 |
87.69 |
88.23 |
87.57 |
87.88 |
+0.30 |
6,268 |
97,196 |
+782 |
Jan15 |
140114 |
87.21 |
87.21 |
87.21 |
87.21 |
+0.31 |
41 |
8,108 |
-7 |
Feb15 |
140114 |
86.58 |
86.58 |
86.58 |
86.58 |
+0.32 |
97 |
2,324 |
-25 |
Mar15 |
140114 |
86.03 |
86.03 |
86.03 |
86.03 |
+0.33 |
463 |
11,172 |
+247 |
Apr15 |
140114 |
85.53 |
85.53 |
85.53 |
85.53 |
+0.34 |
12 |
674 |
+10 |
May15 |
140114 |
85.08 |
85.08 |
85.08 |
85.08 |
+0.35 |
2 |
875 |
+0 |
Total Volume and Open Interest |
144,256 |
537,985 |
-2,158 |
US Dollar Index(ICE) |
Mar14 |
140114 |
80.670 |
80.790 |
80.540 |
80.755 |
+0.145 |
38,732 |
42,202 |
-4,203 |
Jun14 |
140114 |
80.880 |
80.930 |
80.780 |
80.930 |
+0.160 |
124 |
706 |
+59 |
Sep14 |
140114 |
81.085 |
81.085 |
81.085 |
81.085 |
+0.160 |
0 |
2 |
+0 |
Total Volume and Open Interest |
38,856 |
42,911 |
-4,144 |
Australian Dollar(CME) |
Mar14 |
140114 |
90.19 |
90.21 |
89.18 |
89.21 |
-1.00 |
130,562 |
116,339 |
-4,033 |
Jun14 |
140114 |
89.56 |
89.67 |
88.65 |
88.68 |
-0.99 |
280 |
570 |
+185 |
Sep14 |
140114 |
88.15 |
89.13 |
88.15 |
88.15 |
-0.98 |
0 |
5 |
+0 |
Total Volume and Open Interest |
130,842 |
116,923 |
-3,848 |
British Pound(CME) |
Mar14 |
140114 |
163.78 |
164.58 |
163.59 |
164.28 |
+0.47 |
120,295 |
195,587 |
+1,453 |
Jun14 |
140114 |
163.60 |
164.34 |
163.60 |
164.16 |
+0.47 |
304 |
5,957 |
+79 |
Sep14 |
140114 |
164.04 |
164.04 |
163.57 |
164.04 |
+0.47 |
0 |
72 |
+0 |
Total Volume and Open Interest |
120,599 |
201,677 |
+1,532 |
Canadian Dollar(CME) |
Mar14 |
140114 |
91.85 |
91.87 |
91.11 |
91.22 |
-0.73 |
101,423 |
155,895 |
+1,842 |
Jun14 |
140114 |
91.51 |
91.76 |
90.95 |
91.03 |
-0.73 |
410 |
2,497 |
+171 |
Sep14 |
140114 |
91.31 |
91.56 |
90.80 |
90.84 |
-0.72 |
157 |
1,472 |
+55 |
Dec14 |
140114 |
91.36 |
91.38 |
90.66 |
90.66 |
-0.72 |
159 |
672 |
+63 |
Total Volume and Open Interest |
102,224 |
160,695 |
+2,191 |
Japanese Yen(CME) |
Mar14 |
140114 |
97.08 |
97.19 |
95.91 |
96.00 |
-1.19 |
198,524 |
223,572 |
-5,501 |
Jun14 |
140114 |
97.05 |
97.24 |
95.99 |
96.05 |
-1.19 |
211 |
1,014 |
+102 |
Sep14 |
140114 |
96.11 |
97.30 |
96.11 |
96.11 |
-1.19 |
0 |
19 |
+0 |
Total Volume and Open Interest |
198,735 |
224,618 |
-5,399 |
Swiss Franc(CME) |
Mar14 |
140114 |
111.24 |
111.33 |
110.76 |
110.82 |
-0.43 |
38,072 |
42,220 |
+399 |
Jun14 |
140114 |
111.18 |
111.33 |
110.90 |
110.90 |
-0.43 |
27 |
145 |
+11 |
Sep14 |
140114 |
111.01 |
111.44 |
111.01 |
111.01 |
-0.43 |
0 |
2 |
+0 |
Total Volume and Open Interest |
38,099 |
42,370 |
+410 |
EuroFX(CME) |
Mar14 |
140114 |
136.69 |
137.00 |
136.49 |
136.73 |
unch |
231,614 |
236,904 |
-3,303 |
Jun14 |
140114 |
136.65 |
136.99 |
136.48 |
136.72 |
unch |
374 |
3,633 |
+34 |
Sep14 |
140114 |
136.72 |
136.73 |
136.72 |
136.72 |
-0.01 |
20 |
57 |
-7 |
Total Volume and Open Interest |
232,010 |
240,652 |
-3,275 |
Mexican Peso(CME) |
Jan14 |
140113 |
770.25 |
770.25 |
770.25 |
770.25 |
-0.75 |
|
|
|
Feb14 |
140114 |
761.50 |
762.50 |
761.50 |
761.50 |
-1.00 |
|
|
|
Total Volume and Open Interest |
51,182 |
116,666 |
+7,099 |
Brazilian Real(CME) |
Feb14 |
140114 |
420.70 |
423.45 |
420.30 |
422.90 |
+1.45 |
124 |
810 |
+24 |
Mar14 |
140114 |
418.25 |
420.15 |
417.60 |
419.75 |
+1.50 |
52 |
3,786 |
-8 |
Apr14 |
140114 |
416.95 |
417.20 |
414.95 |
416.95 |
+1.25 |
0 |
4 |
+0 |
May14 |
140114 |
414.00 |
414.00 |
414.00 |
414.00 |
+1.30 |
|
|
|
Total Volume and Open Interest |
176 |
11,088 |
+16 |
30-Year T-Bonds(CBOT) |
Mar14 |
140114 |
131~010 |
131~030 |
130~170 |
130~210 |
-0~140 |
419,362 |
670,164 |
+17,890 |
Jun14 |
140114 |
129~150 |
129~190 |
129~020 |
129~050 |
-0~140 |
224 |
219 |
-1 |
Sep14 |
140114 |
127~290 |
128~110 |
127~290 |
127~290 |
-0~140 |
|
|
|
Total Volume and Open Interest |
419,586 |
670,383 |
+17,889 |
10-Year T-Notes(CBOT) |
Mar14 |
140114 |
124~180 |
124~185 |
124~035 |
124~055 |
-0~130 |
1,683,252 |
2,247,393 |
+45,856 |
Jun14 |
140114 |
122~240 |
122~300 |
122~165 |
122~165 |
-0~135 |
209 |
605 |
+25 |
Sep14 |
140114 |
122~005 |
122~140 |
122~005 |
122~005 |
-0~135 |
|
|
|
Total Volume and Open Interest |
1,683,461 |
2,247,998 |
+45,881 |
5-Year T-Notes(CBOT) |
Mar14 |
140114 |
119~316 |
120~004 |
119~230 |
119~240 |
-0~082 |
904,767 |
1,938,085 |
-7,639 |
Jun14 |
140114 |
118~260 |
118~294 |
118~196 |
118~202 |
-0~092 |
1,426 |
1,396 |
+1,371 |
Sep14 |
140114 |
118~202 |
118~294 |
118~202 |
118~202 |
-0~092 |
|
|
|
Total Volume and Open Interest |
906,193 |
1,939,481 |
-6,268 |
2 Year T-Notes(CBOT) |
Mar14 |
140114 |
109~314 |
109~316 |
109~294 |
109~296 |
-0~020 |
284,476 |
804,799 |
-2,176 |
Jun14 |
140114 |
109~222 |
109~242 |
109~222 |
109~222 |
-0~020 |
7 |
14 |
+2 |
Sep14 |
140114 |
109~222 |
109~242 |
109~222 |
109~222 |
-0~020 |
|
|
|
Total Volume and Open Interest |
284,483 |
804,813 |
-2,174 |
Eurodollars(CME) |
Mar14 |
140114 |
99.745 |
99.750 |
99.745 |
99.750 |
+0.005 |
143,249 |
811,493 |
-3,535 |
Jun14 |
140114 |
99.710 |
99.710 |
99.700 |
99.710 |
+0.005 |
196,008 |
829,409 |
+6,245 |
Sep14 |
140114 |
99.660 |
99.660 |
99.645 |
99.655 |
-0.005 |
196,731 |
652,984 |
+4,398 |
Dec14 |
140114 |
99.590 |
99.590 |
99.565 |
99.575 |
-0.020 |
332,129 |
934,341 |
-249 |
Mar15 |
140114 |
99.485 |
99.485 |
99.450 |
99.460 |
-0.030 |
336,385 |
676,468 |
+9,704 |
Jun15 |
140114 |
99.345 |
99.345 |
99.300 |
99.305 |
-0.045 |
299,311 |
708,720 |
+4,907 |
Sep15 |
140114 |
99.165 |
99.170 |
99.105 |
99.115 |
-0.055 |
314,166 |
925,798 |
-18,968 |
Dec15 |
140114 |
98.940 |
98.945 |
98.865 |
98.880 |
-0.065 |
454,166 |
1,163,336 |
+11,295 |
Mar16 |
140114 |
98.665 |
98.670 |
98.585 |
98.595 |
-0.075 |
437,174 |
858,394 |
+4,341 |
Jun16 |
140114 |
98.380 |
98.385 |
98.290 |
98.300 |
-0.085 |
288,077 |
483,640 |
-13,175 |
Sep16 |
140114 |
98.090 |
98.100 |
98.000 |
98.010 |
-0.090 |
222,096 |
378,563 |
-349 |
Dec16 |
140114 |
97.820 |
97.820 |
97.725 |
97.735 |
-0.085 |
277,251 |
402,917 |
-134 |
Mar17 |
140114 |
97.560 |
97.565 |
97.465 |
97.480 |
-0.080 |
206,724 |
329,616 |
+10,793 |
Jun17 |
140114 |
97.295 |
97.305 |
97.215 |
97.225 |
-0.080 |
82,600 |
206,651 |
-1,751 |
Sep17 |
140114 |
97.070 |
97.075 |
96.985 |
96.995 |
-0.080 |
69,939 |
179,936 |
+2,437 |
Dec17 |
140114 |
96.840 |
96.845 |
96.760 |
96.770 |
-0.080 |
54,394 |
163,271 |
-3,642 |
Mar18 |
140114 |
96.645 |
96.645 |
96.570 |
96.580 |
-0.075 |
49,257 |
135,246 |
-560 |
Jun18 |
140114 |
96.470 |
96.470 |
96.385 |
96.400 |
-0.075 |
26,456 |
95,435 |
-1,154 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140114 |
140~06 |
140~14 |
139~18 |
139~23 |
-0~23 |
104,568 |
460,288 |
+3,957 |
Jun14 |
140114 |
138~08 |
138~31 |
138~08 |
138~08 |
-0~23 |
|
|
|
Sep14 |
140114 |
138~08 |
138~31 |
138~08 |
138~08 |
-0~23 |
|
|
|
Total Volume and Open Interest |
104,568 |
460,288 |
+3,957 |
30 Day Federal Funds(CBOT) |
Jan14 |
140114 |
99.925 |
99.925 |
99.923 |
99.923 |
unch |
208 |
39,912 |
-97 |
Feb14 |
140114 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
3,099 |
34,047 |
+1,271 |
Mar14 |
140114 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
365 |
27,367 |
-7 |
Apr14 |
140114 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
588 |
14,339 |
+199 |
May14 |
140114 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
736 |
14,831 |
-145 |
Jun14 |
140114 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
779 |
14,523 |
-116 |
Total Volume and Open Interest |
25,089 |
276,794 |
-362 |
3-Mth Euro-Yen(CME) |
Mar14 |
140114 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140114 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140114 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140114 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140114 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140114 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140114 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140114 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140114 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140114 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140114 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140114 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140114 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140114 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140114 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140114 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140114 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140114 |
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 |
140114 |
144.05 |
144.41 |
144.04 |
144.26 |
+0.22 |
892 |
16,379 |
-760 |
Jun14 |
140114 |
143.64 |
143.64 |
143.64 |
143.64 |
+0.22 |
0 |
1 |
+0 |
Sep14 |
140114 |
143.07 |
143.07 |
143.07 |
143.07 |
+0.22 |
|
|
|
Total Volume and Open Interest |
892 |
16,380 |
-760 |
Euro-Bund(EUREX) |
Mar14 |
140114 |
140.77 |
140.83 |
140.50 |
140.68 |
+0.03 |
716,775 |
978,779 |
+21,278 |
Jun14 |
140114 |
138.89 |
138.89 |
138.63 |
138.78 |
+0.03 |
272 |
345 |
+260 |
Sep14 |
140114 |
138.78 |
138.78 |
138.78 |
138.78 |
+0.03 |
|
|
|
Total Volume and Open Interest |
717,047 |
979,124 |
+21,538 |
Euro-Bobl(EUREX) |
Mar14 |
140114 |
125.22 |
125.26 |
125.03 |
125.15 |
-0.04 |
477,204 |
883,563 |
-6,155 |
Jun14 |
140114 |
123.46 |
123.46 |
123.46 |
123.46 |
-0.05 |
0 |
5 |
+0 |
Sep14 |
140114 |
123.46 |
123.46 |
123.46 |
123.46 |
-0.05 |
|
|
|
Total Volume and Open Interest |
477,204 |
883,568 |
-6,155 |
3-Mth Euribor(EUREX) |
Mar14 |
140114 |
99.700 |
99.700 |
99.685 |
99.685 |
-0.020 |
0 |
3,182 |
+0 |
Jun14 |
140114 |
99.680 |
99.680 |
99.680 |
99.680 |
-0.025 |
0 |
737 |
+0 |
Sep14 |
140114 |
99.700 |
99.700 |
99.670 |
99.670 |
-0.025 |
32 |
2,237 |
+1 |
Total Volume and Open Interest |
1,116 |
30,376 |
-932 |
Long Gilt(LIFFE) |
Mar14 |
140114 |
108~24 |
108~27 |
108~16 |
108~23 |
+0~01 |
108,993 |
366,388 |
+105 |
Jun14 |
140114 |
107~27 |
107~27 |
107~27 |
107~27 |
+0~01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
108,993 |
366,389 |
+105 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140114 |
99.45 |
99.49 |
99.45 |
99.46 |
unch |
68,572 |
279,499 |
-111 |
Jun14 |
140114 |
99.41 |
99.43 |
99.40 |
99.41 |
0.00 |
99,411 |
321,958 |
+3,711 |
Sep14 |
140114 |
99.33 |
99.35 |
99.32 |
99.33 |
0.00 |
90,038 |
340,460 |
-2,328 |
Dec14 |
140114 |
99.22 |
99.24 |
99.19 |
99.20 |
-0.02 |
97,626 |
302,977 |
-6,039 |
Mar15 |
140114 |
99.07 |
99.09 |
99.03 |
99.05 |
-0.01 |
81,119 |
220,605 |
-8,317 |
Jun15 |
140114 |
98.89 |
98.91 |
98.85 |
98.87 |
-0.02 |
65,902 |
218,747 |
-1,225 |
Total Volume and Open Interest |
788,966 |
2,685,798 |
-20,927 |
3-Mth Euribor(LIFFE) |
Mar14 |
140114 |
99.705 |
99.710 |
99.680 |
99.685 |
-0.020 |
32,835 |
561,144 |
-4,299 |
Jun14 |
140114 |
99.705 |
99.705 |
99.675 |
99.680 |
-0.025 |
26,767 |
422,402 |
+6,772 |
Sep14 |
140114 |
99.700 |
99.700 |
99.665 |
99.670 |
-0.025 |
61,570 |
388,315 |
+9,183 |
Total Volume and Open Interest |
465,668 |
3,521,321 |
+52,132 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140114 |
97.39 |
97.41 |
97.39 |
97.41 |
+0.01 |
22,132 |
196,530 |
-1,221 |
Jun14 |
140114 |
97.40 |
97.42 |
97.39 |
97.41 |
+0.01 |
13,774 |
154,666 |
+1,433 |
Sep14 |
140114 |
97.32 |
97.35 |
97.32 |
97.35 |
+0.02 |
14,360 |
138,275 |
+1,742 |
Dec14 |
140114 |
97.19 |
97.23 |
97.18 |
97.23 |
+0.03 |
9,407 |
119,271 |
+806 |
Mar15 |
140114 |
97.01 |
97.07 |
97.01 |
97.07 |
+0.04 |
3,135 |
80,339 |
+144 |
Jun15 |
140114 |
96.82 |
96.88 |
96.82 |
96.88 |
+0.05 |
2,045 |
54,267 |
+642 |
Sep15 |
140114 |
96.65 |
96.69 |
96.65 |
96.69 |
+0.04 |
1,559 |
29,522 |
+920 |
Dec15 |
140114 |
96.50 |
96.51 |
96.50 |
96.51 |
+0.04 |
665 |
12,413 |
+176 |
Mar16 |
140114 |
96.33 |
96.35 |
96.33 |
96.35 |
+0.05 |
650 |
2,375 |
+379 |
Jun16 |
140114 |
96.19 |
96.19 |
96.19 |
96.19 |
+0.05 |
25 |
793 |
+25 |
Total Volume and Open Interest |
67,752 |
788,805 |
+5,046 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140114 |
95.82 |
95.88 |
95.81 |
95.86 |
+0.03 |
79,032 |
544,132 |
+13,072 |
Jun14 |
140114 |
95.86 |
95.86 |
95.86 |
95.86 |
+0.03 |
|
|
|
Total Volume and Open Interest |
79,032 |
544,132 |
+13,072 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140114 |
96.97 |
97.02 |
96.95 |
97.00 |
+0.03 |
107,266 |
572,857 |
+8,775 |
Jun14 |
140114 |
97.00 |
97.00 |
97.00 |
97.00 |
+0.03 |
|
|
|
Total Volume and Open Interest |
107,266 |
572,857 |
+8,775 |
Gold(CMX) |
Feb14 |
140114 |
1252.7 |
1254.9 |
1241.1 |
1245.4 |
-5.7 |
161,259 |
180,012 |
-1,169 |
Apr14 |
140114 |
1253.0 |
1255.2 |
1242.0 |
1246.0 |
-5.8 |
20,410 |
111,208 |
+9,864 |
Jun14 |
140114 |
1252.9 |
1255.5 |
1244.1 |
1246.8 |
-5.7 |
2,137 |
30,796 |
+224 |
Aug14 |
140114 |
1255.0 |
1255.0 |
1244.0 |
1247.5 |
-5.6 |
1,397 |
13,252 |
+907 |
Oct14 |
140114 |
1254.9 |
1254.9 |
1246.9 |
1248.2 |
-5.6 |
158 |
6,111 |
+19 |
Dec14 |
140114 |
1257.2 |
1258.2 |
1245.7 |
1249.0 |
-5.6 |
623 |
19,839 |
+230 |
Feb15 |
140114 |
1249.9 |
1249.9 |
1249.9 |
1249.9 |
-5.7 |
197 |
2,929 |
+67 |
Apr15 |
140114 |
1251.1 |
1251.1 |
1251.1 |
1251.1 |
-5.6 |
1 |
4,118 |
+1 |
Jun15 |
140114 |
1249.6 |
1252.5 |
1249.6 |
1252.5 |
-5.6 |
169 |
5,377 |
+62 |
Aug15 |
140114 |
1254.1 |
1254.1 |
1254.1 |
1254.1 |
-5.5 |
0 |
1,925 |
+0 |
Oct15 |
140114 |
1255.9 |
1255.9 |
1255.9 |
1255.9 |
-5.4 |
|
|
|
Dec15 |
140114 |
1262.1 |
1262.1 |
1256.5 |
1257.8 |
-5.3 |
698 |
10,711 |
+231 |
Total Volume and Open Interest |
187,343 |
402,853 |
+10,476 |
Silver(CMX) |
Mar14 |
140114 |
2039.0 |
2067.0 |
2012.5 |
2028.2 |
-10.3 |
52,337 |
87,636 |
-972 |
May14 |
140114 |
2039.5 |
2063.0 |
2022.0 |
2032.0 |
-10.3 |
1,942 |
12,572 |
+723 |
Jul14 |
140114 |
2051.0 |
2051.0 |
2027.0 |
2035.3 |
-10.3 |
980 |
5,057 |
+333 |
Sep14 |
140114 |
2069.0 |
2069.0 |
2027.5 |
2038.6 |
-10.2 |
956 |
2,071 |
+159 |
Dec14 |
140114 |
2042.5 |
2074.5 |
2031.0 |
2042.8 |
-10.1 |
2,331 |
11,830 |
+461 |
Mar15 |
140114 |
2046.5 |
2046.5 |
2046.5 |
2046.5 |
-10.1 |
334 |
1,237 |
+225 |
May15 |
140114 |
2048.9 |
2048.9 |
2048.9 |
2048.9 |
-9.9 |
75 |
769 |
+75 |
Total Volume and Open Interest |
61,299 |
135,500 |
+1,739 |
Platinum(NYMEX) |
Jan14 |
140114 |
1441.1 |
1441.1 |
1425.1 |
1431.9 |
-10.0 |
16 |
63 |
-336 |
Apr14 |
140114 |
1444.8 |
1447.5 |
1426.4 |
1433.8 |
-10.1 |
8,628 |
56,784 |
-108 |
Jul14 |
140114 |
1438.0 |
1438.0 |
1433.0 |
1436.7 |
-10.1 |
54 |
1,519 |
+42 |
Oct14 |
140114 |
1438.5 |
1438.5 |
1438.5 |
1438.5 |
-10.1 |
0 |
123 |
+0 |
Total Volume and Open Interest |
8,704 |
58,500 |
-402 |
Palladium(NYMEX) |
Mar14 |
140114 |
739.15 |
742.50 |
735.05 |
738.90 |
-1.10 |
3,370 |
36,511 |
+179 |
Jun14 |
140114 |
86.64 |
86.64 |
81.24 |
85.19 |
-1.15 |
64 |
1,957 |
+34 |
Sep14 |
140114 |
86.39 |
86.39 |
86.39 |
86.39 |
-1.15 |
1 |
112 |
+1 |
Total Volume and Open Interest |
3,435 |
38,681 |
+214 |
Copper(CMX) |
Mar14 |
140114 |
334.25 |
335.05 |
332.05 |
333.60 |
-1.05 |
46,978 |
109,581 |
+2,182 |
May14 |
140114 |
333.90 |
334.20 |
331.60 |
333.05 |
-1.00 |
4,324 |
33,770 |
+244 |
Jul14 |
140114 |
333.30 |
333.30 |
331.15 |
332.65 |
-0.95 |
1,753 |
10,256 |
+800 |
Sep14 |
140114 |
332.85 |
332.85 |
331.10 |
332.20 |
-0.90 |
325 |
2,521 |
+180 |
Dec14 |
140114 |
332.45 |
332.45 |
330.85 |
331.70 |
-0.80 |
22 |
2,853 |
+7 |
Total Volume and Open Interest |
53,881 |
166,686 |
+3,260 |
DJIA Index(CBOT) |
Mar14 |
140114 |
16221 |
16304 |
16204 |
16299 |
+85 |
39 |
8,417 |
-6 |
Jun14 |
140114 |
16232 |
16232 |
16147 |
16232 |
+85 |
0 |
1 |
+0 |
Sep14 |
140114 |
16163 |
16163 |
16078 |
16163 |
+85 |
|
|
|
Dec14 |
140114 |
16094 |
16094 |
16009 |
16094 |
+85 |
|
|
|
Total Volume and Open Interest |
39 |
8,418 |
-6 |
E-mini DJIA Index(CBOT) |
Mar14 |
140114 |
16211 |
16312 |
16182 |
16299 |
+85 |
138,308 |
124,796 |
+1,580 |
Jun14 |
140114 |
16132 |
16240 |
16132 |
16232 |
+85 |
3 |
156 |
+0 |
Sep14 |
140114 |
16163 |
16163 |
16163 |
16163 |
+85 |
1 |
7 |
+1 |
Dec14 |
140114 |
16094 |
16094 |
16094 |
16094 |
+85 |
|
|
|
Total Volume and Open Interest |
138,312 |
124,959 |
+1,581 |
S & P 500(CME) |
Mar14 |
140114 |
1816.00 |
1834.00 |
1813.00 |
1832.90 |
+17.80 |
6,415 |
139,829 |
-1,133 |
Jun14 |
140114 |
1815.00 |
1826.30 |
1815.00 |
1826.30 |
+17.80 |
62 |
1,489 |
+14 |
Sep14 |
140114 |
1820.20 |
1820.20 |
1820.20 |
1820.20 |
+17.80 |
0 |
494 |
+0 |
Dec14 |
140114 |
1813.50 |
1813.50 |
1813.50 |
1813.50 |
+17.80 |
|
|
|
Total Volume and Open Interest |
6,477 |
141,812 |
-1,119 |
S & P 500 E-Mini(Globex) |
Mar14 |
140114 |
1815.75 |
1834.25 |
1812.75 |
1833.00 |
+18.00 |
1,455,887 |
2,818,929 |
+24,244 |
Jun14 |
140114 |
1809.00 |
1827.50 |
1806.25 |
1826.25 |
+17.75 |
3,227 |
13,519 |
+655 |
Total Volume and Open Interest |
1,459,494 |
2,835,052 |
+25,223 |
NASDAQ 100(CME) |
Mar14 |
140114 |
3511.50 |
3576.00 |
3503.80 |
3573.80 |
+64.30 |
2,462 |
8,930 |
+1,282 |
Jun14 |
140114 |
3566.80 |
3566.80 |
3502.30 |
3566.80 |
+64.50 |
|
|
|
Sep14 |
140114 |
3560.50 |
3560.50 |
3496.00 |
3560.50 |
+64.50 |
|
|
|
Total Volume and Open Interest |
2,462 |
8,930 |
+1,282 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140114 |
3510.30 |
3576.50 |
3503.30 |
3573.80 |
+64.30 |
263,424 |
440,684 |
+11,636 |
Jun14 |
140114 |
3499.00 |
3568.50 |
3496.80 |
3566.80 |
+64.50 |
26 |
106 |
-9 |
Total Volume and Open Interest |
263,464 |
440,905 |
+11,631 |
S & P Midcap 400(CME) |
Mar14 |
140114 |
1343.00 |
1343.00 |
1343.00 |
1343.00 |
+14.20 |
55 |
731 |
+54 |
Jun14 |
140114 |
1341.00 |
1341.00 |
1326.80 |
1341.00 |
+14.20 |
|
|
|
Sep14 |
140114 |
1339.00 |
1339.00 |
1324.80 |
1339.00 |
+14.20 |
|
|
|
Total Volume and Open Interest |
55 |
731 |
+54 |
Volatility Index(CBOE) |
Jan14 |
140114 |
13.75 |
13.83 |
12.99 |
13.10 |
-0.70 |
54,957 |
104,073 |
-5,342 |
Feb14 |
140114 |
14.55 |
14.65 |
14.05 |
14.10 |
-0.45 |
47,113 |
117,053 |
+8,951 |
Mar14 |
140114 |
15.40 |
15.43 |
15.05 |
15.15 |
-0.25 |
20,314 |
51,332 |
-2,932 |
Apr14 |
140114 |
15.95 |
16.04 |
15.75 |
15.85 |
-0.15 |
15,041 |
38,392 |
-1,063 |
Total Volume and Open Interest |
152,274 |
362,568 |
-694 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140114 |
15545 |
15775 |
15390 |
15730 |
+195 |
16,109 |
77,154 |
+556 |
Jun14 |
140114 |
15635 |
15755 |
15560 |
15755 |
+195 |
1 |
13 |
+1 |
Total Volume and Open Interest |
16,110 |
77,167 |
+557 |
Nikkei 225(SGX) |
Mar14 |
140114 |
15610 |
15660 |
15375 |
15410 |
-210 |
107,795 |
291,297 |
-4,744 |
Jun14 |
140114 |
15545 |
15545 |
15320 |
15320 |
-500 |
7 |
1,844 |
+1 |
Sep14 |
140114 |
15315 |
15315 |
15315 |
15315 |
-495 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
107,863 |
328,132 |
-22,672 |
CAC 40(EURONEXT) |
Jan14 |
140114 |
4236.0 |
4288.0 |
4211.5 |
4273.5 |
+10.0 |
130,378 |
310,027 |
-6,142 |
Feb14 |
140114 |
4233.5 |
4288.0 |
4212.5 |
4274.0 |
+10.5 |
52,253 |
2,678 |
+546 |
Mar14 |
140114 |
4233.0 |
4285.5 |
4216.0 |
4274.5 |
+9.5 |
421 |
46,611 |
+60 |
Total Volume and Open Interest |
183,052 |
359,321 |
-5,536 |
Hang Seng Index(HKFE) |
Jan14 |
140114 |
22599 |
22883 |
22563 |
22771 |
-56 |
53,269 |
100,331 |
+559 |
Feb14 |
140114 |
22617 |
22888 |
22592 |
22780 |
-55 |
4,344 |
4,782 |
+3,075 |
Mar14 |
140114 |
22602 |
22820 |
22535 |
22713 |
-60 |
292 |
6,761 |
-15 |
Total Volume and Open Interest |
57,973 |
113,065 |
+3,570 |
DAX(EUREX) |
Mar14 |
140114 |
9443.0 |
9580.5 |
9390.5 |
9538.5 |
+29.5 |
93,920 |
127,982 |
-388 |
Jun14 |
140114 |
9469.5 |
9599.0 |
9411.0 |
9559.0 |
+29.5 |
1,156 |
9,429 |
+768 |
Sep14 |
140114 |
9480.0 |
9601.0 |
9480.0 |
9569.5 |
+29.5 |
48 |
217 |
+29 |
Total Volume and Open Interest |
95,124 |
137,628 |
+409 |
FT-SE 100(EURONEXT) |
Mar14 |
140114 |
6662.00 |
6733.50 |
6638.00 |
6712.50 |
+13.00 |
73,244 |
586,017 |
+2,621 |
Jun14 |
140114 |
6594.00 |
6659.50 |
6594.00 |
6659.50 |
+13.00 |
0 |
882 |
+0 |
Sep14 |
140114 |
6590.00 |
6612.00 |
6589.00 |
6612.00 |
+13.50 |
0 |
91 |
+91 |
Total Volume and Open Interest |
73,244 |
586,990 |
+2,712 |
SPI 200(SFE) |
Mar14 |
140114 |
5258.0 |
5260.0 |
5168.0 |
5174.0 |
-87.0 |
19,647 |
226,670 |
+1,549 |
Jun14 |
140114 |
5209.0 |
5209.0 |
5173.0 |
5173.0 |
-86.0 |
16 |
2,604 |
-9 |
Sep14 |
140114 |
5129.0 |
5129.0 |
5129.0 |
5129.0 |
-86.0 |
5 |
816 |
+5 |
Total Volume and Open Interest |
20,669 |
234,604 |
+1,710 |
FTSE MIB(ISE) |
Mar14 |
140114 |
19580.00 |
19765.00 |
19480.00 |
19744.00 |
+44.00 |
21,643 |
51,094 |
-472 |
Jun14 |
140114 |
19215.00 |
19460.00 |
19200.00 |
19457.00 |
+49.00 |
27 |
146 |
-3 |
Sep14 |
140114 |
19357.00 |
19357.00 |
19357.00 |
19357.00 |
+49.00 |
|
|
|
Total Volume and Open Interest |
21,670 |
51,240 |
-475 |
KOSPI 200(KFE) |
Mar14 |
140114 |
255.00 |
255.20 |
254.90 |
254.95 |
-0.50 |
121,602 |
103,887 |
-3,237 |
Jun14 |
140114 |
257.15 |
258.70 |
255.00 |
256.30 |
-0.35 |
35 |
1,504 |
+2 |
Sep14 |
140114 |
257.45 |
257.45 |
257.45 |
257.45 |
-0.60 |
4 |
234 |
+3 |
Total Volume and Open Interest |
121,641 |
105,705 |
-3,232 |
GSCI(CME) |
Jan14 |
140114 |
609.25 |
610.80 |
607.80 |
610.65 |
+1.65 |
1,881 |
4,043 |
-801 |
Feb14 |
140114 |
610.80 |
610.95 |
608.00 |
610.80 |
+1.40 |
1,987 |
5,132 |
+1,678 |
Mar14 |
140114 |
612.00 |
612.00 |
609.25 |
612.00 |
+0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,868 |
9,176 |
+877 |
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. |
|
|