|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 15, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140115 |
1305.25 |
1321.00 |
1303.25 |
1318.00 |
+11.00 |
111,270 |
276,413 |
+3,255 |
May14 |
140115 |
1286.25 |
1299.50 |
1284.50 |
1297.50 |
+9.25 |
33,715 |
121,482 |
+1,589 |
Jul14 |
140115 |
1272.00 |
1283.00 |
1268.75 |
1281.25 |
+8.50 |
23,960 |
77,534 |
-385 |
Aug14 |
140115 |
1232.50 |
1239.00 |
1230.50 |
1238.25 |
+5.00 |
554 |
3,391 |
+5 |
Sep14 |
140115 |
1164.75 |
1168.50 |
1159.75 |
1167.00 |
+1.25 |
369 |
2,523 |
-20 |
Nov14 |
140115 |
1117.50 |
1121.00 |
1112.00 |
1118.00 |
-1.50 |
24,381 |
96,696 |
+2,288 |
Jan15 |
140115 |
1122.75 |
1125.00 |
1118.00 |
1123.75 |
-1.25 |
387 |
4,914 |
+93 |
Mar15 |
140115 |
1127.75 |
1129.50 |
1123.25 |
1128.50 |
-1.00 |
168 |
2,460 |
+60 |
May15 |
140115 |
1131.25 |
1131.25 |
1129.50 |
1129.50 |
-1.00 |
104 |
1,210 |
-2 |
Jul15 |
140115 |
1135.00 |
1135.25 |
1133.50 |
1133.50 |
-1.00 |
179 |
2,227 |
+77 |
Aug15 |
140115 |
1124.75 |
1125.50 |
1124.75 |
1124.75 |
-0.75 |
0 |
3 |
+0 |
Sep15 |
140115 |
1108.25 |
1110.50 |
1108.25 |
1108.25 |
-2.25 |
0 |
5 |
+0 |
Nov15 |
140115 |
1105.50 |
1107.00 |
1099.00 |
1104.50 |
-1.25 |
484 |
4,341 |
+340 |
Jan16 |
140115 |
1106.00 |
1107.25 |
1106.00 |
1106.00 |
-1.25 |
4 |
25 |
+3 |
Total Volume and Open Interest |
196,646 |
593,690 |
+6,563 |
Soybean Meal(CBOT) |
Mar14 |
140115 |
429.80 |
436.70 |
428.10 |
434.50 |
+4.40 |
48,787 |
146,877 |
+3,509 |
May14 |
140115 |
415.00 |
421.10 |
413.70 |
419.10 |
+3.70 |
16,059 |
56,029 |
+2,903 |
Jul14 |
140115 |
406.20 |
411.50 |
405.20 |
410.00 |
+3.20 |
6,860 |
24,985 |
+332 |
Aug14 |
140115 |
393.30 |
396.30 |
392.10 |
395.20 |
+1.30 |
715 |
5,743 |
+27 |
Sep14 |
140115 |
375.20 |
376.70 |
372.70 |
375.00 |
-0.50 |
204 |
4,148 |
+33 |
Oct14 |
140115 |
350.60 |
351.50 |
347.50 |
349.40 |
-2.10 |
424 |
5,226 |
-46 |
Dec14 |
140115 |
346.70 |
348.20 |
343.70 |
345.90 |
-2.30 |
3,239 |
21,119 |
+340 |
Jan15 |
140115 |
347.10 |
347.70 |
344.00 |
345.40 |
-2.30 |
48 |
1,339 |
-3 |
Mar15 |
140115 |
347.00 |
347.90 |
343.40 |
345.60 |
-2.30 |
67 |
1,591 |
+40 |
May15 |
140115 |
347.20 |
347.60 |
345.70 |
345.70 |
-1.90 |
19 |
434 |
+4 |
Total Volume and Open Interest |
76,923 |
268,127 |
+6,740 |
Soybean Oil(CBOT) |
Mar14 |
140115 |
37.75 |
38.08 |
37.65 |
37.99 |
+0.23 |
49,349 |
200,182 |
+7,950 |
May14 |
140115 |
38.09 |
38.42 |
38.01 |
38.33 |
+0.23 |
14,977 |
69,179 |
+692 |
Jul14 |
140115 |
38.46 |
38.79 |
38.38 |
38.71 |
+0.24 |
9,801 |
45,006 |
+1,386 |
Aug14 |
140115 |
38.66 |
38.88 |
38.54 |
38.83 |
+0.22 |
817 |
6,409 |
+135 |
Sep14 |
140115 |
38.76 |
38.96 |
38.70 |
38.93 |
+0.22 |
705 |
6,743 |
+133 |
Oct14 |
140115 |
38.86 |
38.99 |
38.73 |
38.95 |
+0.22 |
889 |
5,199 |
+189 |
Dec14 |
140115 |
38.86 |
39.20 |
38.81 |
39.12 |
+0.24 |
4,580 |
21,663 |
+679 |
Jan15 |
140115 |
39.13 |
39.31 |
39.06 |
39.31 |
+0.25 |
19 |
1,139 |
-1 |
Mar15 |
140115 |
39.41 |
39.57 |
39.34 |
39.57 |
+0.23 |
55 |
1,337 |
+27 |
May15 |
140115 |
39.73 |
39.86 |
39.62 |
39.86 |
+0.24 |
92 |
810 |
+49 |
Total Volume and Open Interest |
81,370 |
358,893 |
+11,037 |
Canola(WCE) |
Jan14 |
140114 |
413.7 |
413.7 |
413.7 |
413.7 |
-3.2 |
0 |
11 |
+0 |
Mar14 |
140115 |
422.8 |
426.0 |
421.4 |
424.6 |
+1.6 |
11,899 |
120,264 |
+3,551 |
May14 |
140115 |
430.6 |
435.4 |
430.6 |
434.0 |
+1.6 |
3,356 |
42,823 |
+1,009 |
Jul14 |
140115 |
441.0 |
444.4 |
439.7 |
442.7 |
+1.4 |
1,587 |
31,184 |
+270 |
Nov14 |
140115 |
455.5 |
458.7 |
454.0 |
456.6 |
+1.4 |
732 |
35,905 |
+190 |
Total Volume and Open Interest |
17,917 |
236,291 |
+5,081 |
Corn(CBOT) |
Mar14 |
140115 |
431.00 |
431.50 |
425.50 |
425.75 |
-5.75 |
219,138 |
646,057 |
-7,291 |
May14 |
140115 |
438.50 |
439.25 |
433.25 |
433.50 |
-6.00 |
42,721 |
187,730 |
+664 |
Jul14 |
140115 |
445.50 |
446.00 |
440.00 |
440.50 |
-5.75 |
51,226 |
145,645 |
-539 |
Sep14 |
140115 |
450.00 |
451.00 |
445.00 |
445.50 |
-5.50 |
12,506 |
57,444 |
+1,590 |
Dec14 |
140115 |
455.00 |
455.50 |
450.75 |
451.25 |
-4.75 |
45,719 |
200,534 |
-334 |
Mar15 |
140115 |
463.75 |
465.00 |
459.75 |
460.50 |
-4.50 |
1,245 |
12,573 |
+539 |
May15 |
140115 |
468.00 |
471.00 |
466.50 |
466.75 |
-4.25 |
257 |
2,061 |
+178 |
Jul15 |
140115 |
472.00 |
474.50 |
470.00 |
470.75 |
-3.75 |
194 |
2,988 |
+123 |
Sep15 |
140115 |
464.50 |
467.75 |
464.50 |
464.50 |
-3.25 |
132 |
817 |
-24 |
Dec15 |
140115 |
465.25 |
466.50 |
461.75 |
463.00 |
-3.50 |
2,025 |
22,324 |
-960 |
Total Volume and Open Interest |
375,327 |
1,279,985 |
-5,983 |
Wheat(CBOT) |
Mar14 |
140115 |
579.00 |
579.75 |
566.50 |
567.75 |
-11.50 |
58,021 |
249,551 |
-4,273 |
May14 |
140115 |
586.25 |
586.50 |
573.75 |
574.75 |
-11.50 |
19,135 |
56,602 |
-716 |
Jul14 |
140115 |
593.25 |
593.50 |
580.50 |
581.25 |
-12.00 |
15,544 |
71,049 |
+918 |
Sep14 |
140115 |
602.75 |
602.75 |
589.75 |
590.50 |
-12.25 |
1,470 |
12,666 |
+475 |
Dec14 |
140115 |
615.25 |
615.25 |
602.25 |
603.25 |
-12.00 |
3,144 |
21,888 |
+664 |
Mar15 |
140115 |
619.75 |
624.75 |
612.50 |
612.50 |
-12.25 |
81 |
3,078 |
+5 |
Total Volume and Open Interest |
97,396 |
416,254 |
-2,928 |
Wheat(KCBT) |
Mar14 |
140115 |
631.50 |
633.50 |
619.50 |
620.50 |
-11.50 |
15,581 |
87,491 |
-186 |
May14 |
140115 |
628.00 |
630.00 |
617.00 |
617.50 |
-11.25 |
4,763 |
22,376 |
-745 |
Jul14 |
140115 |
626.25 |
627.25 |
615.00 |
615.50 |
-11.75 |
4,908 |
34,056 |
+469 |
Sep14 |
140115 |
635.00 |
639.25 |
627.00 |
627.00 |
-12.25 |
551 |
6,287 |
+148 |
Dec14 |
140115 |
652.00 |
653.25 |
640.25 |
640.75 |
-12.50 |
296 |
6,028 |
+129 |
Mar15 |
140115 |
657.75 |
660.75 |
647.75 |
647.75 |
-13.00 |
20 |
323 |
+6 |
Total Volume and Open Interest |
26,125 |
156,898 |
-175 |
Wheat(MGE) |
Mar14 |
140115 |
620.00 |
622.25 |
612.75 |
614.00 |
-7.00 |
3,581 |
31,108 |
+272 |
May14 |
140115 |
623.00 |
623.25 |
615.50 |
616.00 |
-8.00 |
1,738 |
13,408 |
-328 |
Jul14 |
140115 |
630.25 |
631.50 |
622.25 |
623.25 |
-8.50 |
694 |
7,732 |
+127 |
Sep14 |
140115 |
638.50 |
638.50 |
630.00 |
631.00 |
-8.00 |
210 |
5,643 |
+29 |
Dec14 |
140115 |
652.00 |
652.75 |
643.00 |
643.50 |
-9.25 |
68 |
4,272 |
+17 |
Total Volume and Open Interest |
6,307 |
62,642 |
+132 |
Oats(CBOT) |
Mar14 |
140115 |
389.00 |
395.00 |
387.75 |
393.00 |
+2.75 |
313 |
7,314 |
+105 |
May14 |
140115 |
345.00 |
347.50 |
345.00 |
345.50 |
+0.50 |
95 |
1,827 |
+53 |
Jul14 |
140115 |
320.25 |
323.25 |
320.25 |
321.00 |
-2.25 |
39 |
738 |
+18 |
Sep14 |
140115 |
306.75 |
307.25 |
306.75 |
306.75 |
-0.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
493 |
10,194 |
+221 |
Rough Rice(CBOT) |
Jan14 |
140114 |
15.57 |
15.57 |
15.53 |
15.57 |
+0.04 |
27 |
26 |
-27 |
Mar14 |
140115 |
15.47 |
15.65 |
15.45 |
15.64 |
+0.16 |
225 |
6,451 |
+31 |
May14 |
140115 |
15.56 |
15.68 |
15.51 |
15.68 |
+0.17 |
7 |
197 |
+1 |
Jul14 |
140115 |
15.31 |
15.45 |
15.30 |
15.45 |
+0.11 |
2 |
144 |
+0 |
Total Volume and Open Interest |
242 |
7,093 |
+31 |
Live Cattle(CME) |
Feb14 |
140115 |
137.850 |
140.185 |
137.650 |
139.435 |
+1.785 |
27,455 |
92,378 |
-9,239 |
Apr14 |
140115 |
137.900 |
139.380 |
137.850 |
138.950 |
+1.150 |
24,394 |
133,642 |
+6,016 |
Jun14 |
140115 |
130.350 |
131.700 |
130.285 |
131.130 |
+0.830 |
7,654 |
77,801 |
+1,614 |
Aug14 |
140115 |
128.575 |
129.630 |
128.550 |
129.285 |
+0.710 |
3,163 |
24,173 |
+272 |
Oct14 |
140115 |
131.800 |
132.800 |
131.800 |
132.650 |
+0.850 |
835 |
11,112 |
+145 |
Dec14 |
140115 |
132.800 |
133.785 |
132.785 |
133.500 |
+0.600 |
472 |
4,486 |
+107 |
Total Volume and Open Interest |
64,148 |
345,579 |
-999 |
Feeder Cattle(CME) |
Jan14 |
140115 |
168.735 |
169.900 |
168.735 |
169.400 |
+0.800 |
2,266 |
5,656 |
-425 |
Mar14 |
140115 |
167.080 |
168.380 |
167.080 |
168.035 |
+1.205 |
4,083 |
20,302 |
-362 |
Apr14 |
140115 |
168.150 |
169.435 |
168.150 |
168.880 |
+0.895 |
825 |
5,854 |
+0 |
May14 |
140115 |
168.800 |
170.185 |
168.800 |
169.900 |
+1.250 |
1,234 |
9,907 |
+211 |
Aug14 |
140115 |
170.350 |
171.435 |
170.350 |
170.800 |
+0.615 |
778 |
7,073 |
+115 |
Sep14 |
140115 |
169.700 |
170.500 |
169.700 |
170.400 |
+0.700 |
71 |
722 |
+25 |
Oct14 |
140115 |
169.500 |
169.830 |
169.500 |
169.500 |
+0.700 |
26 |
268 |
-12 |
Total Volume and Open Interest |
9,298 |
49,915 |
-449 |
Lean Hogs(CME) |
Feb14 |
140115 |
86.135 |
87.000 |
86.135 |
86.600 |
+0.600 |
21,374 |
54,865 |
-7,595 |
Apr14 |
140115 |
90.750 |
92.000 |
90.750 |
91.550 |
+0.870 |
17,641 |
90,718 |
+3,990 |
May14 |
140115 |
98.930 |
99.600 |
98.700 |
99.230 |
+0.480 |
152 |
2,808 |
+13 |
Jun14 |
140115 |
100.885 |
101.900 |
100.830 |
101.200 |
+0.300 |
6,617 |
46,189 |
+1,131 |
Jul14 |
140115 |
99.900 |
100.535 |
99.800 |
100.000 |
+0.350 |
1,339 |
14,388 |
-43 |
Aug14 |
140115 |
97.700 |
98.450 |
97.700 |
98.000 |
+0.170 |
2,135 |
22,505 |
+361 |
Oct14 |
140115 |
84.500 |
84.850 |
84.400 |
84.700 |
+0.165 |
483 |
19,757 |
-24 |
Dec14 |
140115 |
79.900 |
80.035 |
79.650 |
79.885 |
-0.015 |
485 |
10,467 |
+100 |
Total Volume and Open Interest |
50,587 |
265,136 |
-1,847 |
Class III Milk(CME) |
Jan14 |
140115 |
20.72 |
20.84 |
20.71 |
20.83 |
+0.11 |
308 |
4,407 |
+149 |
Feb14 |
140115 |
20.97 |
21.23 |
20.83 |
21.04 |
+0.03 |
158 |
4,139 |
+31 |
Mar14 |
140115 |
19.78 |
19.96 |
19.67 |
19.81 |
+0.02 |
105 |
3,390 |
+34 |
Apr14 |
140115 |
19.00 |
19.18 |
18.96 |
19.17 |
+0.10 |
70 |
2,586 |
+20 |
May14 |
140115 |
18.65 |
18.74 |
18.65 |
18.70 |
unch |
38 |
2,397 |
+14 |
Total Volume and Open Interest |
789 |
25,413 |
+305 |
Cocoa(ICE) |
Mar14 |
140115 |
2762 |
2772 |
2722 |
2748 |
-4 |
11,705 |
95,468 |
+359 |
May14 |
140115 |
2765 |
2778 |
2732 |
2756 |
-3 |
3,479 |
50,372 |
+263 |
Jul14 |
140115 |
2772 |
2778 |
2734 |
2756 |
-6 |
1,757 |
17,713 |
+459 |
Sep14 |
140115 |
2768 |
2774 |
2733 |
2753 |
-8 |
767 |
13,960 |
-33 |
Dec14 |
140115 |
2746 |
2750 |
2727 |
2733 |
-9 |
460 |
16,638 |
+343 |
Mar15 |
140115 |
2710 |
2717 |
2693 |
2702 |
-10 |
94 |
8,779 |
+59 |
May15 |
140115 |
2702 |
2702 |
2702 |
2702 |
-10 |
10 |
1,243 |
-7 |
Total Volume and Open Interest |
18,272 |
204,386 |
+1,443 |
Coffee "C"(ICE) |
Mar14 |
140115 |
118.80 |
119.20 |
115.95 |
117.20 |
-2.00 |
14,870 |
84,134 |
-1,685 |
May14 |
140115 |
121.30 |
121.40 |
118.10 |
119.45 |
-2.00 |
7,149 |
27,605 |
-333 |
Jul14 |
140115 |
123.45 |
123.50 |
120.75 |
121.75 |
-2.00 |
2,800 |
13,286 |
+831 |
Sep14 |
140115 |
125.50 |
125.50 |
122.90 |
123.90 |
-2.05 |
1,462 |
7,874 |
+614 |
Dec14 |
140115 |
129.00 |
129.00 |
125.75 |
126.95 |
-2.00 |
467 |
6,593 |
+134 |
Mar15 |
140115 |
129.45 |
129.90 |
129.45 |
129.75 |
-1.95 |
72 |
1,980 |
+28 |
Total Volume and Open Interest |
27,029 |
144,868 |
-354 |
Orange Juice(ICE) |
Mar14 |
140115 |
145.35 |
146.85 |
143.65 |
145.15 |
-0.20 |
1,792 |
12,097 |
+465 |
May14 |
140115 |
145.50 |
146.45 |
145.50 |
145.75 |
+0.15 |
238 |
2,277 |
+71 |
Jul14 |
140115 |
146.45 |
146.85 |
146.45 |
146.45 |
+0.30 |
8 |
667 |
+4 |
Sep14 |
140115 |
147.80 |
148.15 |
147.45 |
147.65 |
+0.45 |
1 |
354 |
+0 |
Nov14 |
140115 |
147.85 |
147.85 |
147.65 |
147.65 |
-0.20 |
0 |
31 |
+0 |
Jan15 |
140115 |
149.35 |
149.35 |
149.35 |
149.35 |
-0.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,039 |
15,431 |
+540 |
Sugar #11(ICE) |
Mar14 |
140115 |
15.49 |
15.49 |
15.13 |
15.23 |
-0.26 |
34,685 |
400,354 |
-158 |
May14 |
140115 |
15.67 |
15.67 |
15.32 |
15.42 |
-0.24 |
13,158 |
147,015 |
-2,250 |
Jul14 |
140115 |
15.88 |
15.88 |
15.60 |
15.68 |
-0.20 |
12,180 |
135,545 |
+429 |
Oct14 |
140115 |
16.26 |
16.26 |
16.01 |
16.07 |
-0.19 |
5,131 |
64,566 |
-1,487 |
Mar15 |
140115 |
17.00 |
17.00 |
16.80 |
16.87 |
-0.15 |
1,618 |
31,805 |
-359 |
May15 |
140115 |
17.11 |
17.11 |
16.94 |
17.00 |
-0.16 |
4 |
9,314 |
-1 |
Jul15 |
140115 |
17.20 |
17.22 |
17.09 |
17.12 |
-0.15 |
10 |
8,427 |
-2 |
Oct15 |
140115 |
17.54 |
17.59 |
17.42 |
17.46 |
-0.15 |
91 |
13,669 |
-45 |
Total Volume and Open Interest |
67,011 |
821,389 |
-3,748 |
London Cocoa(LCE) |
Mar14 |
140115 |
1774 |
1775 |
1755 |
1765 |
+3 |
8,530 |
86,374 |
-297 |
May14 |
140115 |
1760 |
1760 |
1743 |
1751 |
+3 |
3,795 |
51,629 |
+581 |
Jul14 |
140115 |
1750 |
1752 |
1735 |
1744 |
+3 |
2,454 |
23,968 |
-71 |
Sep14 |
140115 |
1742 |
1743 |
1726 |
1735 |
+3 |
1,489 |
28,725 |
-106 |
Dec14 |
140115 |
1709 |
1711 |
1697 |
1707 |
+4 |
505 |
22,470 |
+120 |
Mar15 |
140115 |
1690 |
1694 |
1680 |
1687 |
+4 |
3,219 |
17,406 |
-58 |
May15 |
140115 |
1684 |
1684 |
1684 |
1684 |
+1 |
72 |
367 |
+3 |
Total Volume and Open Interest |
20,064 |
230,943 |
+172 |
London Sugar(LCE) |
Mar14 |
140115 |
423.70 |
423.70 |
415.10 |
416.60 |
-7.40 |
3,144 |
32,398 |
-411 |
May14 |
140115 |
432.10 |
432.10 |
424.30 |
425.90 |
-6.40 |
1,633 |
18,516 |
+545 |
Aug14 |
140115 |
439.00 |
439.10 |
432.50 |
434.00 |
-5.20 |
656 |
11,998 |
+84 |
Oct14 |
140115 |
446.60 |
446.60 |
439.70 |
441.40 |
-4.40 |
91 |
5,791 |
+16 |
Dec14 |
140115 |
454.20 |
454.20 |
448.40 |
449.90 |
-3.50 |
57 |
2,101 |
+2 |
Total Volume and Open Interest |
5,661 |
73,621 |
+435 |
Cotton(ICE) |
Mar14 |
140115 |
83.70 |
84.89 |
83.63 |
84.79 |
+1.06 |
17,938 |
109,736 |
+526 |
May14 |
140115 |
84.07 |
85.04 |
84.00 |
84.94 |
+0.92 |
5,436 |
34,714 |
-69 |
Jul14 |
140115 |
84.03 |
84.71 |
83.86 |
84.66 |
+0.64 |
2,440 |
20,096 |
+659 |
Oct14 |
140115 |
80.32 |
80.32 |
80.32 |
80.32 |
+0.39 |
0 |
6 |
+0 |
Dec14 |
140115 |
78.70 |
79.20 |
78.70 |
79.17 |
+0.15 |
799 |
12,270 |
+483 |
Mar15 |
140115 |
79.45 |
79.91 |
79.39 |
79.90 |
+0.18 |
12 |
366 |
+0 |
Total Volume and Open Interest |
26,625 |
177,222 |
+1,599 |
Lumber(CME) |
Jan14 |
140115 |
362.2 |
365.5 |
357.0 |
361.0 |
-0.2 |
88 |
75 |
-63 |
Mar14 |
140115 |
369.8 |
370.0 |
363.4 |
365.4 |
-3.4 |
304 |
3,076 |
+88 |
May14 |
140115 |
370.6 |
372.7 |
366.7 |
367.3 |
-3.7 |
25 |
459 |
-5 |
Jul14 |
140115 |
366.0 |
370.0 |
364.5 |
365.1 |
-3.8 |
3 |
141 |
+2 |
Total Volume and Open Interest |
420 |
3,769 |
+22 |
Crude Oil(NYM) |
Feb14 |
140115 |
92.65 |
94.64 |
92.43 |
94.17 |
+1.58 |
212,208 |
142,545 |
-19,864 |
Mar14 |
140115 |
92.84 |
94.82 |
92.63 |
94.35 |
+1.57 |
99,436 |
258,279 |
+16,758 |
Apr14 |
140115 |
92.70 |
94.64 |
92.47 |
94.20 |
+1.54 |
39,912 |
117,049 |
+5,354 |
May14 |
140115 |
92.16 |
94.15 |
92.13 |
93.77 |
+1.45 |
27,988 |
65,803 |
+1,836 |
Jun14 |
140115 |
91.68 |
93.57 |
91.60 |
93.18 |
+1.33 |
42,842 |
144,056 |
-772 |
Jul14 |
140115 |
91.00 |
92.77 |
91.00 |
92.44 |
+1.24 |
13,552 |
58,397 |
+863 |
Aug14 |
140115 |
90.47 |
91.86 |
90.47 |
91.60 |
+1.16 |
7,105 |
46,663 |
-99 |
Sep14 |
140115 |
89.63 |
91.07 |
89.58 |
90.78 |
+1.07 |
13,769 |
54,958 |
-113 |
Oct14 |
140115 |
89.14 |
90.19 |
89.14 |
90.04 |
+1.01 |
2,753 |
43,373 |
-127 |
Nov14 |
140115 |
88.40 |
89.59 |
88.40 |
89.40 |
+0.97 |
2,342 |
33,980 |
-17 |
Dec14 |
140115 |
87.72 |
89.05 |
87.68 |
88.82 |
+0.94 |
31,357 |
209,548 |
-2,943 |
Jan15 |
140115 |
87.60 |
88.27 |
87.58 |
88.10 |
+0.89 |
1,117 |
35,937 |
-67 |
Feb15 |
140115 |
86.58 |
87.41 |
86.58 |
87.41 |
+0.83 |
375 |
19,706 |
-39 |
Mar15 |
140115 |
86.79 |
86.79 |
86.79 |
86.79 |
+0.76 |
904 |
25,581 |
-155 |
Apr15 |
140115 |
86.34 |
86.34 |
86.24 |
86.24 |
+0.71 |
79 |
11,535 |
-10 |
May15 |
140115 |
85.81 |
85.88 |
85.76 |
85.76 |
+0.68 |
96 |
13,271 |
+24 |
Total Volume and Open Interest |
512,183 |
1,625,283 |
+2,152 |
e-miNY Crude Oil(NYM) |
Jan14 |
131218 |
97.325 |
98.000 |
97.025 |
97.800 |
+0.575 |
4,263 |
3,469 |
-120 |
Feb14 |
140115 |
92.700 |
94.625 |
92.425 |
94.175 |
+1.575 |
5,221 |
2,894 |
+73 |
Mar14 |
140115 |
92.900 |
94.825 |
92.650 |
94.350 |
+1.575 |
507 |
894 |
+161 |
Apr14 |
140115 |
92.750 |
94.525 |
92.600 |
94.200 |
+1.550 |
56 |
575 |
+10 |
May14 |
140115 |
92.075 |
93.950 |
92.075 |
93.775 |
+1.450 |
76 |
105 |
+68 |
Jun14 |
140115 |
93.175 |
93.175 |
93.175 |
93.175 |
+1.325 |
1 |
89 |
-1 |
Jul14 |
140115 |
92.450 |
92.450 |
92.450 |
92.450 |
+1.250 |
0 |
1 |
+0 |
Aug14 |
140115 |
91.600 |
91.600 |
91.600 |
91.600 |
+1.150 |
0 |
186 |
+0 |
Sep14 |
140115 |
90.775 |
90.775 |
90.775 |
90.775 |
+1.075 |
0 |
16 |
+0 |
Oct14 |
140115 |
90.050 |
90.050 |
90.050 |
90.050 |
+1.025 |
|
|
|
Total Volume and Open Interest |
5,863 |
4,960 |
+313 |
Heating Oil(NYM) |
Feb14 |
140115 |
293.85 |
299.64 |
293.30 |
297.96 |
+4.33 |
56,858 |
67,929 |
-3,363 |
Mar14 |
140115 |
290.67 |
295.48 |
290.40 |
294.12 |
+3.14 |
36,458 |
60,566 |
+1,569 |
Apr14 |
140115 |
288.71 |
293.12 |
288.29 |
292.05 |
+2.98 |
20,775 |
37,036 |
-325 |
May14 |
140115 |
287.54 |
291.77 |
287.08 |
290.79 |
+2.91 |
17,865 |
23,050 |
+1,899 |
Jun14 |
140115 |
287.04 |
291.00 |
286.32 |
290.16 |
+2.88 |
17,668 |
28,361 |
+799 |
Jul14 |
140115 |
287.08 |
290.75 |
286.60 |
289.95 |
+2.80 |
4,050 |
9,057 |
-10 |
Aug14 |
140115 |
286.40 |
290.35 |
286.40 |
289.66 |
+2.70 |
1,621 |
6,156 |
+262 |
Sep14 |
140115 |
286.51 |
289.91 |
286.10 |
289.30 |
+2.63 |
3,259 |
9,347 |
+1,164 |
Oct14 |
140115 |
285.82 |
289.14 |
285.82 |
288.84 |
+2.53 |
571 |
3,741 |
+107 |
Nov14 |
140115 |
285.35 |
288.90 |
285.35 |
288.21 |
+2.40 |
760 |
3,647 |
+69 |
Dec14 |
140115 |
284.86 |
288.25 |
284.27 |
287.56 |
+2.28 |
3,795 |
20,366 |
+412 |
Jan15 |
140115 |
284.00 |
287.57 |
284.00 |
287.03 |
+2.18 |
217 |
2,726 |
+122 |
Feb15 |
140115 |
283.00 |
285.98 |
283.00 |
285.98 |
+2.07 |
73 |
1,009 |
+26 |
Mar15 |
140115 |
284.48 |
284.48 |
284.48 |
284.48 |
+2.01 |
18 |
1,280 |
+0 |
Total Volume and Open Interest |
164,148 |
283,452 |
+2,678 |
Gasoline(NYMEX) |
Feb14 |
140115 |
261.45 |
264.10 |
260.32 |
262.64 |
+0.40 |
53,530 |
58,053 |
-5,957 |
Mar14 |
140115 |
262.63 |
265.45 |
261.71 |
264.20 |
+0.67 |
35,216 |
68,844 |
+6,738 |
Apr14 |
140115 |
280.40 |
283.57 |
280.07 |
282.45 |
+0.86 |
13,829 |
34,899 |
+734 |
May14 |
140115 |
280.57 |
283.42 |
280.00 |
282.34 |
+0.94 |
8,148 |
29,525 |
+1,363 |
Jun14 |
140115 |
278.47 |
281.36 |
278.19 |
280.30 |
+0.94 |
8,824 |
19,843 |
+2,153 |
Jul14 |
140115 |
275.50 |
278.40 |
274.93 |
277.46 |
+0.99 |
2,885 |
8,676 |
-159 |
Aug14 |
140115 |
272.05 |
275.00 |
272.05 |
274.05 |
+1.07 |
729 |
5,278 |
+96 |
Sep14 |
140115 |
268.09 |
270.83 |
268.09 |
270.08 |
+1.08 |
1,968 |
5,529 |
+40 |
Oct14 |
140115 |
254.97 |
255.78 |
254.97 |
255.28 |
+1.08 |
568 |
2,507 |
+5 |
Nov14 |
140115 |
252.22 |
252.22 |
251.88 |
252.09 |
+1.14 |
488 |
1,950 |
+107 |
Total Volume and Open Interest |
127,906 |
249,210 |
+5,418 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140115 |
262.60 |
262.64 |
262.60 |
262.60 |
+0.40 |
0 |
1 |
+0 |
Mar14 |
140115 |
264.20 |
264.20 |
264.20 |
264.20 |
+0.70 |
|
|
|
Apr14 |
140115 |
282.50 |
282.50 |
282.45 |
282.50 |
+0.90 |
|
|
|
May14 |
140115 |
282.30 |
282.34 |
282.30 |
282.30 |
+0.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb14 |
140115 |
4.353 |
4.432 |
4.318 |
4.325 |
-0.044 |
177,315 |
133,262 |
-11,169 |
Mar14 |
140115 |
4.298 |
4.380 |
4.271 |
4.278 |
-0.037 |
117,675 |
246,046 |
+2,737 |
Apr14 |
140115 |
4.102 |
4.145 |
4.077 |
4.085 |
-0.029 |
53,666 |
208,584 |
+84 |
May14 |
140115 |
4.091 |
4.122 |
4.056 |
4.064 |
-0.027 |
25,905 |
98,100 |
-610 |
Jun14 |
140115 |
4.133 |
4.144 |
4.078 |
4.087 |
-0.026 |
10,326 |
41,008 |
+1,183 |
Jul14 |
140115 |
4.143 |
4.170 |
4.107 |
4.114 |
-0.025 |
6,890 |
40,592 |
+171 |
Aug14 |
140115 |
4.170 |
4.179 |
4.114 |
4.122 |
-0.024 |
3,881 |
25,877 |
-732 |
Sep14 |
140115 |
4.159 |
4.162 |
4.099 |
4.107 |
-0.024 |
9,506 |
36,472 |
-2,247 |
Oct14 |
140115 |
4.165 |
4.178 |
4.113 |
4.120 |
-0.025 |
17,788 |
120,406 |
+50 |
Nov14 |
140115 |
4.190 |
4.211 |
4.149 |
4.158 |
-0.026 |
1,630 |
33,156 |
+308 |
Dec14 |
140115 |
4.311 |
4.315 |
4.258 |
4.265 |
-0.022 |
5,083 |
65,277 |
+1,401 |
Jan15 |
140115 |
4.391 |
4.402 |
4.340 |
4.348 |
-0.021 |
4,432 |
61,373 |
+671 |
Feb15 |
140115 |
4.359 |
4.370 |
4.320 |
4.323 |
-0.019 |
478 |
14,312 |
+71 |
Mar15 |
140115 |
4.294 |
4.300 |
4.262 |
4.262 |
-0.018 |
1,911 |
21,786 |
-309 |
Apr15 |
140115 |
4.001 |
4.025 |
3.979 |
3.985 |
-0.014 |
1,017 |
33,490 |
+109 |
May15 |
140115 |
4.000 |
4.000 |
3.962 |
3.962 |
-0.012 |
35 |
10,837 |
+26 |
Total Volume and Open Interest |
438,179 |
1,269,538 |
-8,408 |
Brent Crude Oil(ICE) |
Feb14 |
140115 |
106.17 |
107.55 |
105.80 |
107.13 |
+0.74 |
151,572 |
86,441 |
-19,388 |
Mar14 |
140115 |
105.27 |
106.72 |
105.06 |
106.27 |
+0.67 |
212,987 |
248,686 |
-15,828 |
Apr14 |
140115 |
105.50 |
106.38 |
104.75 |
105.95 |
+0.70 |
103,895 |
188,773 |
+15,643 |
May14 |
140115 |
104.70 |
106.10 |
104.48 |
105.67 |
+0.70 |
38,743 |
77,586 |
+3,473 |
Jun14 |
140115 |
104.40 |
105.80 |
104.20 |
105.37 |
+0.69 |
50,485 |
120,202 |
-370 |
Jul14 |
140115 |
104.13 |
105.48 |
103.91 |
105.05 |
+0.67 |
14,093 |
43,490 |
+1,532 |
Aug14 |
140115 |
103.82 |
105.09 |
103.57 |
104.66 |
+0.66 |
5,310 |
45,774 |
+472 |
Sep14 |
140115 |
103.31 |
104.61 |
103.18 |
104.19 |
+0.65 |
7,885 |
60,969 |
-520 |
Oct14 |
140115 |
102.91 |
104.19 |
102.79 |
103.77 |
+0.63 |
4,411 |
34,950 |
+13 |
Nov14 |
140115 |
103.39 |
103.39 |
103.39 |
103.39 |
+0.62 |
3,786 |
26,908 |
+303 |
Dec14 |
140115 |
102.20 |
103.43 |
102.00 |
103.02 |
+0.61 |
33,564 |
152,285 |
+1,076 |
Jan15 |
140115 |
102.71 |
102.71 |
102.71 |
102.71 |
+0.59 |
1,760 |
29,428 |
+649 |
Feb15 |
140115 |
102.35 |
102.75 |
102.35 |
102.39 |
+0.58 |
975 |
19,199 |
+316 |
Mar15 |
140115 |
102.00 |
102.01 |
102.00 |
102.01 |
+0.57 |
859 |
22,125 |
+54 |
Total Volume and Open Interest |
646,753 |
1,432,426 |
-11,349 |
Gas Oil(ICE) |
Feb14 |
140115 |
901.00 |
914.75 |
900.50 |
913.75 |
+13.50 |
66,031 |
111,255 |
-6,688 |
Mar14 |
140115 |
896.50 |
909.75 |
895.75 |
908.75 |
+12.50 |
52,885 |
90,485 |
+8,032 |
Apr14 |
140115 |
893.25 |
905.00 |
891.25 |
904.00 |
+11.75 |
23,704 |
39,122 |
+484 |
May14 |
140115 |
890.25 |
901.00 |
888.00 |
900.25 |
+11.25 |
15,995 |
31,438 |
+1,293 |
Jun14 |
140115 |
887.50 |
898.75 |
885.75 |
897.75 |
+10.50 |
23,374 |
51,242 |
-614 |
Jul14 |
140115 |
887.25 |
897.75 |
885.50 |
896.75 |
+10.00 |
3,614 |
19,775 |
+280 |
Aug14 |
140115 |
885.50 |
896.75 |
884.50 |
895.75 |
+9.75 |
2,274 |
16,295 |
+329 |
Sep14 |
140115 |
884.75 |
895.75 |
883.50 |
894.75 |
+9.50 |
4,710 |
20,614 |
-865 |
Oct14 |
140115 |
883.25 |
892.75 |
883.25 |
892.75 |
+9.25 |
723 |
12,325 |
+160 |
Nov14 |
140115 |
881.25 |
891.50 |
881.25 |
890.50 |
+9.25 |
516 |
12,375 |
-15 |
Total Volume and Open Interest |
203,743 |
458,841 |
+5,127 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140115 |
1.917 |
1.960 |
1.900 |
1.909 |
-0.009 |
123 |
865 |
-33 |
Mar14 |
140115 |
1.819 |
1.870 |
1.815 |
1.824 |
-0.007 |
281 |
1,163 |
-25 |
Apr14 |
140115 |
1.780 |
1.835 |
1.779 |
1.788 |
-0.007 |
61 |
545 |
-4 |
May14 |
140115 |
1.796 |
1.796 |
1.768 |
1.770 |
-0.006 |
125 |
337 |
+99 |
Jun14 |
140115 |
1.766 |
1.766 |
1.749 |
1.749 |
-0.004 |
29 |
245 |
+1 |
Jul14 |
140115 |
1.750 |
1.751 |
1.729 |
1.732 |
-0.004 |
42 |
216 |
+6 |
Aug14 |
140115 |
1.722 |
1.726 |
1.707 |
1.707 |
-0.004 |
22 |
68 |
+2 |
Total Volume and Open Interest |
689 |
3,618 |
+51 |
WTI Crude Oil(ICE) |
Feb14 |
140115 |
92.59 |
94.64 |
92.47 |
94.17 |
+1.58 |
43,932 |
39,040 |
-5,912 |
Mar14 |
140115 |
92.77 |
94.82 |
92.64 |
94.35 |
+1.57 |
28,611 |
65,145 |
+717 |
Apr14 |
140115 |
92.64 |
94.65 |
92.64 |
94.20 |
+1.54 |
9,942 |
30,285 |
+777 |
May14 |
140115 |
92.45 |
94.15 |
92.45 |
93.77 |
+1.45 |
5,645 |
17,021 |
+1,362 |
Jun14 |
140115 |
91.94 |
93.54 |
91.92 |
93.18 |
+1.33 |
14,346 |
72,767 |
+1,510 |
Jul14 |
140115 |
91.27 |
92.67 |
91.27 |
92.44 |
+1.24 |
2,828 |
10,731 |
+746 |
Aug14 |
140115 |
91.27 |
91.60 |
91.27 |
91.60 |
+1.16 |
1,125 |
6,727 |
-14 |
Sep14 |
140115 |
89.74 |
90.93 |
89.74 |
90.78 |
+1.07 |
868 |
24,515 |
+27 |
Oct14 |
140115 |
89.17 |
90.04 |
89.17 |
90.04 |
+1.01 |
559 |
7,384 |
-84 |
Nov14 |
140115 |
89.40 |
89.40 |
89.40 |
89.40 |
+0.97 |
410 |
11,309 |
+21 |
Dec14 |
140115 |
87.98 |
89.01 |
87.98 |
88.82 |
+0.94 |
8,988 |
98,368 |
+1,172 |
Jan15 |
140115 |
88.10 |
88.10 |
88.10 |
88.10 |
+0.89 |
87 |
8,139 |
+31 |
Feb15 |
140115 |
87.41 |
87.41 |
87.41 |
87.41 |
+0.83 |
49 |
2,322 |
-2 |
Mar15 |
140115 |
86.79 |
86.79 |
86.79 |
86.79 |
+0.76 |
34 |
11,172 |
+0 |
Apr15 |
140115 |
86.24 |
86.24 |
86.24 |
86.24 |
+0.71 |
25 |
673 |
-1 |
May15 |
140115 |
85.76 |
85.76 |
85.76 |
85.76 |
+0.68 |
29 |
872 |
-3 |
Total Volume and Open Interest |
118,683 |
538,639 |
+654 |
US Dollar Index(ICE) |
Mar14 |
140115 |
80.755 |
81.255 |
80.750 |
81.145 |
+0.390 |
18,576 |
41,823 |
-379 |
Jun14 |
140115 |
81.000 |
81.360 |
81.000 |
81.298 |
+0.368 |
38 |
706 |
+0 |
Sep14 |
140115 |
81.452 |
81.452 |
81.452 |
81.452 |
+0.368 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,614 |
42,532 |
-379 |
Australian Dollar(CME) |
Mar14 |
140115 |
89.20 |
89.35 |
88.51 |
88.73 |
-0.48 |
96,372 |
109,676 |
-6,663 |
Jun14 |
140115 |
88.70 |
88.70 |
88.00 |
88.20 |
-0.48 |
191 |
681 |
+111 |
Sep14 |
140115 |
87.67 |
88.15 |
87.67 |
87.67 |
-0.48 |
0 |
5 |
+0 |
Total Volume and Open Interest |
96,563 |
110,371 |
-6,552 |
British Pound(CME) |
Mar14 |
140115 |
164.31 |
164.32 |
163.13 |
163.61 |
-0.67 |
95,800 |
195,679 |
+92 |
Jun14 |
140115 |
164.16 |
164.16 |
163.08 |
163.49 |
-0.67 |
358 |
6,126 |
+169 |
Sep14 |
140115 |
163.26 |
164.04 |
163.26 |
163.37 |
-0.67 |
0 |
72 |
+0 |
Total Volume and Open Interest |
96,158 |
201,938 |
+261 |
Canadian Dollar(CME) |
Mar14 |
140115 |
91.17 |
91.44 |
90.84 |
91.15 |
-0.07 |
60,864 |
161,203 |
+5,308 |
Jun14 |
140115 |
90.98 |
91.22 |
90.72 |
90.95 |
-0.08 |
315 |
2,527 |
+30 |
Sep14 |
140115 |
90.76 |
91.04 |
90.76 |
90.77 |
-0.07 |
90 |
1,487 |
+15 |
Dec14 |
140115 |
90.60 |
90.79 |
90.59 |
90.59 |
-0.07 |
31 |
665 |
-7 |
Total Volume and Open Interest |
61,305 |
166,041 |
+5,346 |
Japanese Yen(CME) |
Mar14 |
140115 |
95.96 |
96.10 |
95.54 |
95.64 |
-0.36 |
169,205 |
218,506 |
-5,066 |
Jun14 |
140115 |
96.04 |
96.05 |
95.65 |
95.69 |
-0.36 |
194 |
1,058 |
+44 |
Sep14 |
140115 |
95.99 |
96.11 |
95.75 |
95.75 |
-0.36 |
1 |
20 |
+1 |
Total Volume and Open Interest |
169,404 |
219,600 |
-5,018 |
Swiss Franc(CME) |
Mar14 |
140115 |
110.82 |
110.82 |
109.84 |
110.08 |
-0.74 |
26,711 |
41,461 |
-759 |
Jun14 |
140115 |
110.56 |
110.90 |
110.16 |
110.16 |
-0.74 |
108 |
204 |
+59 |
Sep14 |
140115 |
110.27 |
111.01 |
110.27 |
110.27 |
-0.74 |
1 |
3 |
+1 |
Total Volume and Open Interest |
26,821 |
41,672 |
-698 |
EuroFX(CME) |
Mar14 |
140115 |
136.75 |
136.75 |
135.79 |
135.99 |
-0.74 |
138,853 |
237,569 |
+665 |
Jun14 |
140115 |
136.49 |
136.72 |
135.79 |
135.97 |
-0.75 |
131 |
3,682 |
+49 |
Sep14 |
140115 |
136.43 |
136.72 |
135.97 |
135.97 |
-0.75 |
0 |
57 |
+0 |
Total Volume and Open Interest |
138,985 |
241,366 |
+714 |
Mexican Peso(CME) |
Feb14 |
140115 |
755.00 |
761.50 |
755.00 |
755.00 |
-6.50 |
|
|
|
Mar14 |
140115 |
760.00 |
760.50 |
752.25 |
753.00 |
-6.50 |
24,995 |
112,075 |
-1,465 |
Total Volume and Open Interest |
24,995 |
115,201 |
-1,465 |
Brazilian Real(CME) |
Feb14 |
140115 |
424.90 |
424.95 |
421.85 |
423.80 |
+0.90 |
89 |
831 |
+21 |
Mar14 |
140115 |
418.40 |
422.25 |
418.30 |
420.75 |
+1.00 |
374 |
4,084 |
+298 |
Apr14 |
140115 |
417.90 |
418.65 |
416.40 |
417.90 |
+0.95 |
0 |
4 |
+0 |
May14 |
140115 |
414.95 |
414.95 |
414.00 |
414.95 |
+0.95 |
|
|
|
Total Volume and Open Interest |
463 |
11,407 |
+319 |
30-Year T-Bonds(CBOT) |
Mar14 |
140115 |
130~200 |
130~250 |
130~030 |
130~170 |
-0~040 |
230,168 |
663,693 |
-6,471 |
Jun14 |
140115 |
129~040 |
129~050 |
128~180 |
129~000 |
-0~050 |
199 |
180 |
-39 |
Sep14 |
140115 |
127~240 |
127~290 |
127~240 |
127~240 |
-0~050 |
|
|
|
Total Volume and Open Interest |
230,367 |
663,873 |
-6,510 |
10-Year T-Notes(CBOT) |
Mar14 |
140115 |
124~040 |
124~085 |
123~240 |
123~310 |
-0~065 |
762,470 |
2,244,678 |
-2,715 |
Jun14 |
140115 |
122~185 |
122~195 |
122~055 |
122~100 |
-0~065 |
1,309 |
1,780 |
+1,175 |
Sep14 |
140115 |
121~260 |
122~005 |
121~260 |
121~260 |
-0~065 |
|
|
|
Total Volume and Open Interest |
763,779 |
2,246,458 |
-1,540 |
5-Year T-Notes(CBOT) |
Mar14 |
140115 |
119~234 |
119~260 |
119~152 |
119~194 |
-0~044 |
455,732 |
1,946,644 |
+8,559 |
Jun14 |
140115 |
118~162 |
118~202 |
118~162 |
118~162 |
-0~040 |
55 |
1,444 |
+48 |
Sep14 |
140115 |
118~162 |
118~202 |
118~162 |
118~162 |
-0~040 |
|
|
|
Total Volume and Open Interest |
455,787 |
1,948,088 |
+8,607 |
2 Year T-Notes(CBOT) |
Mar14 |
140115 |
109~296 |
109~302 |
109~284 |
109~290 |
-0~006 |
162,949 |
810,237 |
+5,438 |
Jun14 |
140115 |
109~220 |
109~222 |
109~206 |
109~206 |
-0~014 |
2 |
14 |
+0 |
Sep14 |
140115 |
109~206 |
109~222 |
109~206 |
109~206 |
-0~014 |
|
|
|
Total Volume and Open Interest |
162,951 |
810,251 |
+5,438 |
Eurodollars(CME) |
Mar14 |
140115 |
99.745 |
99.750 |
99.745 |
99.750 |
unch |
58,256 |
806,850 |
-4,643 |
Jun14 |
140115 |
99.705 |
99.710 |
99.705 |
99.710 |
unch |
59,875 |
832,456 |
+3,047 |
Sep14 |
140115 |
99.650 |
99.655 |
99.645 |
99.655 |
unch |
124,458 |
656,623 |
+3,639 |
Dec14 |
140115 |
99.570 |
99.580 |
99.555 |
99.565 |
-0.010 |
189,082 |
921,422 |
-12,919 |
Mar15 |
140115 |
99.455 |
99.460 |
99.420 |
99.435 |
-0.025 |
167,571 |
674,653 |
-1,815 |
Jun15 |
140115 |
99.305 |
99.305 |
99.250 |
99.270 |
-0.035 |
155,992 |
719,539 |
+10,819 |
Sep15 |
140115 |
99.120 |
99.120 |
99.040 |
99.070 |
-0.045 |
147,141 |
927,172 |
+1,374 |
Dec15 |
140115 |
98.880 |
98.880 |
98.790 |
98.825 |
-0.055 |
245,283 |
1,150,190 |
-13,146 |
Mar16 |
140115 |
98.600 |
98.600 |
98.500 |
98.540 |
-0.055 |
223,566 |
819,144 |
-39,250 |
Jun16 |
140115 |
98.305 |
98.305 |
98.200 |
98.245 |
-0.055 |
142,198 |
483,081 |
-559 |
Sep16 |
140115 |
98.015 |
98.015 |
97.915 |
97.960 |
-0.050 |
94,798 |
379,627 |
+1,064 |
Dec16 |
140115 |
97.740 |
97.745 |
97.645 |
97.685 |
-0.050 |
125,244 |
404,380 |
+1,463 |
Mar17 |
140115 |
97.485 |
97.490 |
97.390 |
97.430 |
-0.050 |
118,440 |
325,131 |
-4,485 |
Jun17 |
140115 |
97.230 |
97.240 |
97.140 |
97.180 |
-0.045 |
52,474 |
205,940 |
-711 |
Sep17 |
140115 |
97.000 |
97.015 |
96.915 |
96.955 |
-0.040 |
46,093 |
181,967 |
+2,031 |
Dec17 |
140115 |
96.775 |
96.790 |
96.695 |
96.735 |
-0.035 |
63,276 |
155,868 |
-7,403 |
Mar18 |
140115 |
96.575 |
96.605 |
96.505 |
96.545 |
-0.035 |
32,395 |
138,016 |
+2,770 |
Jun18 |
140115 |
96.395 |
96.420 |
96.330 |
96.365 |
-0.035 |
17,538 |
93,882 |
-1,553 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140115 |
139~17 |
139~26 |
138~30 |
139~19 |
-0~04 |
57,144 |
464,346 |
+4,058 |
Jun14 |
140115 |
138~04 |
138~08 |
138~04 |
138~04 |
-0~04 |
|
|
|
Sep14 |
140115 |
138~04 |
138~08 |
138~04 |
138~04 |
-0~04 |
|
|
|
Total Volume and Open Interest |
57,144 |
464,346 |
+4,058 |
30 Day Federal Funds(CBOT) |
Jan14 |
140115 |
99.925 |
99.927 |
99.923 |
99.925 |
+0.003 |
1,674 |
40,277 |
+365 |
Feb14 |
140115 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
3,173 |
33,592 |
-455 |
Mar14 |
140115 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
1,995 |
27,327 |
-40 |
Apr14 |
140115 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
864 |
14,536 |
+197 |
May14 |
140115 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
313 |
14,814 |
-17 |
Jun14 |
140115 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
498 |
14,850 |
+327 |
Total Volume and Open Interest |
18,703 |
279,717 |
+2,923 |
3-Mth Euro-Yen(CME) |
Mar14 |
140115 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140115 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140115 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140115 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140115 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140115 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140115 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140115 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140115 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140115 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140115 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140115 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140115 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140115 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140115 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140115 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140115 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140115 |
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 |
140115 |
144.29 |
144.32 |
144.17 |
144.25 |
-0.01 |
756 |
16,683 |
+304 |
Jun14 |
140115 |
143.63 |
143.63 |
143.63 |
143.63 |
-0.01 |
0 |
1 |
+0 |
Sep14 |
140115 |
143.06 |
143.06 |
143.06 |
143.06 |
-0.01 |
|
|
|
Total Volume and Open Interest |
756 |
16,684 |
+304 |
Euro-Bund(EUREX) |
Mar14 |
140115 |
140.55 |
140.80 |
140.38 |
140.54 |
-0.14 |
506,226 |
980,399 |
+1,620 |
Jun14 |
140115 |
138.62 |
138.76 |
138.60 |
138.63 |
-0.15 |
29 |
346 |
+1 |
Sep14 |
140115 |
138.63 |
138.63 |
138.63 |
138.63 |
-0.15 |
|
|
|
Total Volume and Open Interest |
506,255 |
980,745 |
+1,621 |
Euro-Bobl(EUREX) |
Mar14 |
140115 |
125.07 |
125.21 |
125.00 |
125.08 |
-0.07 |
300,863 |
897,804 |
+14,241 |
Jun14 |
140115 |
123.39 |
123.39 |
123.39 |
123.39 |
-0.07 |
0 |
5 |
+0 |
Sep14 |
140115 |
123.39 |
123.39 |
123.39 |
123.39 |
-0.07 |
|
|
|
Total Volume and Open Interest |
300,863 |
897,809 |
+14,241 |
3-Mth Euribor(EUREX) |
Mar14 |
140115 |
99.675 |
99.675 |
99.675 |
99.675 |
-0.010 |
6 |
3,184 |
+2 |
Jun14 |
140115 |
99.670 |
99.670 |
99.670 |
99.670 |
-0.010 |
5 |
740 |
+3 |
Sep14 |
140115 |
99.675 |
99.675 |
99.660 |
99.660 |
-0.010 |
0 |
2,237 |
+0 |
Total Volume and Open Interest |
2,065 |
29,621 |
-755 |
Long Gilt(LIFFE) |
Mar14 |
140115 |
108~20 |
108~22 |
108~08 |
108~12 |
-0~11 |
140,878 |
367,617 |
+1,229 |
Jun14 |
140115 |
107~15 |
107~15 |
107~15 |
107~15 |
-0~11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
140,878 |
367,618 |
+1,229 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140115 |
99.45 |
99.46 |
99.45 |
99.45 |
-0.01 |
23,007 |
291,480 |
+11,981 |
Jun14 |
140115 |
99.41 |
99.42 |
99.40 |
99.40 |
-0.01 |
58,257 |
324,155 |
+2,197 |
Sep14 |
140115 |
99.32 |
99.33 |
99.31 |
99.32 |
-0.01 |
59,551 |
335,726 |
-4,734 |
Dec14 |
140115 |
99.20 |
99.21 |
99.17 |
99.18 |
-0.01 |
86,697 |
313,117 |
+10,140 |
Mar15 |
140115 |
99.04 |
99.05 |
99.01 |
99.02 |
-0.03 |
72,250 |
226,948 |
+6,343 |
Jun15 |
140115 |
98.86 |
98.87 |
98.82 |
98.82 |
-0.05 |
69,929 |
213,499 |
-5,248 |
Total Volume and Open Interest |
702,300 |
2,690,755 |
+4,957 |
3-Mth Euribor(LIFFE) |
Mar14 |
140115 |
99.685 |
99.690 |
99.665 |
99.675 |
-0.010 |
90,592 |
564,717 |
+3,573 |
Jun14 |
140115 |
99.675 |
99.690 |
99.660 |
99.670 |
-0.010 |
73,816 |
422,711 |
+309 |
Sep14 |
140115 |
99.665 |
99.680 |
99.650 |
99.660 |
-0.010 |
73,639 |
364,078 |
-24,237 |
Total Volume and Open Interest |
654,041 |
3,463,965 |
-57,356 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140115 |
97.40 |
97.41 |
97.40 |
97.41 |
unch |
9,682 |
193,072 |
-3,458 |
Jun14 |
140115 |
97.41 |
97.41 |
97.39 |
97.41 |
unch |
14,309 |
154,893 |
+227 |
Sep14 |
140115 |
97.34 |
97.35 |
97.32 |
97.34 |
-0.01 |
14,550 |
141,996 |
+3,721 |
Dec14 |
140115 |
97.23 |
97.23 |
97.19 |
97.22 |
-0.01 |
13,452 |
122,084 |
+2,813 |
Mar15 |
140115 |
97.06 |
97.07 |
97.02 |
97.05 |
-0.02 |
9,160 |
83,393 |
+3,054 |
Jun15 |
140115 |
96.86 |
96.86 |
96.83 |
96.85 |
-0.03 |
4,170 |
54,965 |
+698 |
Sep15 |
140115 |
96.69 |
96.69 |
96.64 |
96.66 |
-0.03 |
1,907 |
29,250 |
-272 |
Dec15 |
140115 |
96.51 |
96.51 |
96.46 |
96.48 |
-0.03 |
1,155 |
12,483 |
+70 |
Mar16 |
140115 |
96.31 |
96.31 |
96.31 |
96.31 |
-0.04 |
25 |
2,285 |
-90 |
Jun16 |
140115 |
96.16 |
96.16 |
96.16 |
96.16 |
-0.03 |
0 |
793 |
+0 |
Total Volume and Open Interest |
68,410 |
795,568 |
+6,763 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140115 |
95.86 |
95.86 |
95.80 |
95.82 |
-0.04 |
69,150 |
544,967 |
+835 |
Jun14 |
140115 |
95.82 |
95.82 |
95.82 |
95.82 |
-0.04 |
|
|
|
Total Volume and Open Interest |
69,150 |
544,967 |
+835 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140115 |
96.99 |
96.99 |
96.94 |
96.97 |
-0.03 |
137,220 |
584,428 |
+11,571 |
Jun14 |
140115 |
96.97 |
96.97 |
96.97 |
96.97 |
-0.03 |
|
|
|
Total Volume and Open Interest |
137,220 |
584,428 |
+11,571 |
Gold(CMX) |
Feb14 |
140115 |
1244.3 |
1244.6 |
1233.5 |
1238.3 |
-7.1 |
116,647 |
176,549 |
-3,463 |
Apr14 |
140115 |
1244.9 |
1244.9 |
1234.1 |
1238.8 |
-7.2 |
18,497 |
119,471 |
+8,263 |
Jun14 |
140115 |
1244.8 |
1244.8 |
1236.9 |
1239.6 |
-7.2 |
5,638 |
33,009 |
+2,213 |
Aug14 |
140115 |
1243.3 |
1243.3 |
1236.8 |
1240.2 |
-7.3 |
2,309 |
13,805 |
+553 |
Oct14 |
140115 |
1240.9 |
1240.9 |
1240.9 |
1240.9 |
-7.3 |
300 |
6,042 |
-69 |
Dec14 |
140115 |
1246.8 |
1246.8 |
1239.9 |
1241.8 |
-7.2 |
1,902 |
20,250 |
+411 |
Feb15 |
140115 |
1240.2 |
1242.7 |
1240.2 |
1242.7 |
-7.2 |
13 |
2,939 |
+10 |
Apr15 |
140115 |
1244.0 |
1244.0 |
1244.0 |
1244.0 |
-7.1 |
50 |
4,118 |
+0 |
Jun15 |
140115 |
1245.4 |
1245.4 |
1245.4 |
1245.4 |
-7.1 |
100 |
5,302 |
-75 |
Aug15 |
140115 |
1247.0 |
1247.0 |
1247.0 |
1247.0 |
-7.1 |
75 |
1,850 |
-75 |
Oct15 |
140115 |
1248.9 |
1248.9 |
1248.9 |
1248.9 |
-7.0 |
|
|
|
Dec15 |
140115 |
1256.7 |
1256.7 |
1250.9 |
1250.9 |
-6.9 |
250 |
10,868 |
+157 |
Total Volume and Open Interest |
146,049 |
410,863 |
+8,010 |
Silver(CMX) |
Mar14 |
140115 |
2025.5 |
2027.0 |
1990.5 |
2013.4 |
-14.8 |
36,679 |
88,467 |
+831 |
May14 |
140115 |
2026.0 |
2027.0 |
1999.5 |
2017.2 |
-14.8 |
823 |
12,849 |
+277 |
Jul14 |
140115 |
2010.5 |
2022.0 |
2000.0 |
2020.5 |
-14.8 |
520 |
5,103 |
+46 |
Sep14 |
140115 |
2023.8 |
2023.8 |
2023.8 |
2023.8 |
-14.8 |
424 |
2,199 |
+128 |
Dec14 |
140115 |
2039.0 |
2039.0 |
2011.5 |
2028.0 |
-14.8 |
501 |
11,889 |
+59 |
Mar15 |
140115 |
2031.8 |
2031.8 |
2031.8 |
2031.8 |
-14.7 |
380 |
1,287 |
+50 |
May15 |
140115 |
2034.3 |
2034.3 |
2034.3 |
2034.3 |
-14.6 |
30 |
739 |
-30 |
Total Volume and Open Interest |
40,163 |
136,957 |
+1,457 |
Platinum(NYMEX) |
Jan14 |
140115 |
1420.2 |
1427.1 |
1413.0 |
1427.1 |
-4.8 |
47 |
63 |
+0 |
Apr14 |
140115 |
1432.9 |
1432.9 |
1415.1 |
1428.6 |
-5.2 |
6,874 |
56,688 |
-96 |
Jul14 |
140115 |
1428.0 |
1431.4 |
1418.0 |
1431.4 |
-5.3 |
30 |
1,546 |
+27 |
Oct14 |
140115 |
1433.2 |
1433.2 |
1433.2 |
1433.2 |
-5.3 |
0 |
123 |
+0 |
Total Volume and Open Interest |
6,951 |
58,431 |
-69 |
Palladium(NYMEX) |
Mar14 |
140115 |
737.95 |
748.10 |
734.00 |
744.00 |
+5.10 |
3,304 |
36,487 |
-24 |
Jun14 |
140115 |
80.94 |
94.14 |
80.94 |
90.34 |
+5.15 |
44 |
1,959 |
+2 |
Sep14 |
140115 |
91.54 |
91.54 |
91.54 |
91.54 |
+5.15 |
25 |
117 |
+5 |
Total Volume and Open Interest |
3,373 |
38,664 |
-17 |
Copper(CMX) |
Mar14 |
140115 |
333.25 |
336.35 |
330.80 |
335.80 |
+2.20 |
43,803 |
106,372 |
-3,209 |
May14 |
140115 |
332.60 |
335.75 |
330.40 |
335.40 |
+2.35 |
4,404 |
33,723 |
-47 |
Jul14 |
140115 |
331.65 |
335.20 |
331.65 |
335.05 |
+2.40 |
2,456 |
10,996 |
+740 |
Sep14 |
140115 |
331.45 |
334.50 |
331.45 |
334.50 |
+2.30 |
407 |
2,643 |
+122 |
Dec14 |
140115 |
334.30 |
334.30 |
333.95 |
333.95 |
+2.25 |
70 |
2,876 |
+23 |
Total Volume and Open Interest |
51,592 |
164,246 |
-2,440 |
DJIA Index(CBOT) |
Mar14 |
140115 |
16296 |
16445 |
16296 |
16408 |
+109 |
1,571 |
9,496 |
+1,079 |
Jun14 |
140115 |
16343 |
16343 |
16343 |
16343 |
+111 |
0 |
1 |
+0 |
Sep14 |
140115 |
16274 |
16274 |
16274 |
16274 |
+111 |
|
|
|
Dec14 |
140115 |
16205 |
16205 |
16205 |
16205 |
+111 |
|
|
|
Total Volume and Open Interest |
1,571 |
9,497 |
+1,079 |
E-mini DJIA Index(CBOT) |
Mar14 |
140115 |
16302 |
16444 |
16290 |
16408 |
+109 |
139,484 |
129,095 |
+4,299 |
Jun14 |
140115 |
16199 |
16389 |
16199 |
16343 |
+111 |
97 |
179 |
+23 |
Sep14 |
140115 |
16270 |
16274 |
16270 |
16274 |
+111 |
5 |
12 |
+5 |
Dec14 |
140115 |
16205 |
16205 |
16205 |
16205 |
+111 |
|
|
|
Total Volume and Open Interest |
139,586 |
129,286 |
+4,327 |
S & P 500(CME) |
Mar14 |
140115 |
1832.50 |
1845.30 |
1831.70 |
1841.60 |
+8.70 |
11,569 |
140,246 |
+417 |
Jun14 |
140115 |
1834.60 |
1838.00 |
1816.80 |
1835.00 |
+8.70 |
1 |
1,507 |
+18 |
Sep14 |
140115 |
1828.90 |
1831.70 |
1810.70 |
1828.90 |
+8.70 |
0 |
494 |
+0 |
Dec14 |
140115 |
1822.30 |
1825.00 |
1804.00 |
1822.30 |
+8.80 |
|
|
|
Total Volume and Open Interest |
11,570 |
142,247 |
+435 |
S & P 500 E-Mini(Globex) |
Mar14 |
140115 |
1833.00 |
1845.75 |
1831.50 |
1841.50 |
+8.50 |
1,710,408 |
2,842,950 |
+24,021 |
Jun14 |
140115 |
1826.50 |
1839.00 |
1825.00 |
1835.00 |
+8.75 |
2,637 |
13,903 |
+384 |
Total Volume and Open Interest |
1,713,084 |
2,859,458 |
+24,406 |
NASDAQ 100(CME) |
Mar14 |
140115 |
3575.50 |
3611.00 |
3571.30 |
3598.30 |
+24.50 |
2,399 |
10,708 |
+1,778 |
Jun14 |
140115 |
3591.30 |
3598.00 |
3566.80 |
3591.30 |
+24.50 |
|
|
|
Sep14 |
140115 |
3585.00 |
3585.00 |
3560.50 |
3585.00 |
+24.50 |
|
|
|
Total Volume and Open Interest |
2,399 |
10,708 |
+1,778 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140115 |
3573.80 |
3610.30 |
3570.80 |
3598.30 |
+24.50 |
333,010 |
424,486 |
-16,198 |
Jun14 |
140115 |
3574.50 |
3602.50 |
3574.50 |
3591.30 |
+24.50 |
14 |
110 |
+4 |
Total Volume and Open Interest |
333,050 |
424,734 |
-16,171 |
S & P Midcap 400(CME) |
Mar14 |
140115 |
1345.70 |
1352.25 |
1345.00 |
1351.90 |
+8.90 |
4 |
677 |
-54 |
Jun14 |
140115 |
1349.90 |
1349.90 |
1341.00 |
1349.90 |
+8.90 |
|
|
|
Sep14 |
140115 |
1347.90 |
1347.90 |
1339.00 |
1347.90 |
+8.90 |
|
|
|
Total Volume and Open Interest |
4 |
677 |
-54 |
Volatility Index(CBOE) |
Jan14 |
140115 |
13.05 |
13.32 |
12.95 |
13.15 |
+0.05 |
85,661 |
100,608 |
-3,465 |
Feb14 |
140115 |
14.10 |
14.38 |
14.00 |
14.15 |
+0.05 |
79,081 |
125,105 |
+8,052 |
Mar14 |
140115 |
15.12 |
15.39 |
15.05 |
15.15 |
unch |
36,309 |
54,442 |
+3,110 |
Apr14 |
140115 |
15.83 |
16.05 |
15.75 |
15.90 |
+0.05 |
21,837 |
39,294 |
+902 |
Total Volume and Open Interest |
243,699 |
371,460 |
+8,892 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140115 |
15730 |
15895 |
15680 |
15880 |
+150 |
13,797 |
76,986 |
-168 |
Jun14 |
140115 |
15915 |
15915 |
15915 |
15915 |
+160 |
1 |
13 |
+0 |
Total Volume and Open Interest |
13,798 |
76,999 |
-168 |
Nikkei 225(SGX) |
Mar14 |
140115 |
15450 |
15800 |
15435 |
15780 |
+370 |
54,014 |
296,335 |
+5,038 |
Jun14 |
140115 |
15645 |
15695 |
15645 |
15695 |
+375 |
8 |
1,845 |
+1 |
Sep14 |
140115 |
15690 |
15690 |
15690 |
15690 |
+375 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
54,061 |
333,193 |
+5,061 |
CAC 40(EURONEXT) |
Jan14 |
140115 |
4285.0 |
4346.0 |
4281.5 |
4330.5 |
+57.0 |
210,683 |
323,560 |
+13,533 |
Feb14 |
140115 |
4285.0 |
4346.5 |
4282.0 |
4330.5 |
+56.5 |
110,470 |
44,086 |
+41,408 |
Mar14 |
140115 |
4283.5 |
4345.5 |
4282.5 |
4331.0 |
+56.5 |
2,893 |
46,777 |
+166 |
Total Volume and Open Interest |
324,046 |
414,428 |
+55,107 |
Hang Seng Index(HKFE) |
Jan14 |
140115 |
22936 |
23028 |
22808 |
22910 |
+139 |
59,627 |
98,276 |
-2,055 |
Feb14 |
140115 |
22930 |
23034 |
22820 |
22919 |
+139 |
1,174 |
5,353 |
+571 |
Mar14 |
140115 |
22956 |
22963 |
22748 |
22850 |
+137 |
130 |
6,763 |
+2 |
Total Volume and Open Interest |
61,045 |
111,609 |
-1,456 |
DAX(EUREX) |
Mar14 |
140115 |
9583.0 |
9781.0 |
9573.5 |
9727.5 |
+189.0 |
79,383 |
128,763 |
+781 |
Jun14 |
140115 |
9597.0 |
9796.5 |
9596.0 |
9748.5 |
+189.5 |
176 |
9,387 |
-42 |
Sep14 |
140115 |
9620.5 |
9799.5 |
9620.5 |
9757.0 |
+187.5 |
10 |
218 |
+1 |
Total Volume and Open Interest |
79,569 |
138,368 |
+740 |
FT-SE 100(EURONEXT) |
Mar14 |
140115 |
6728.00 |
6779.00 |
6723.50 |
6762.50 |
+50.00 |
91,109 |
588,333 |
+2,316 |
Jun14 |
140115 |
6689.50 |
6717.50 |
6689.50 |
6709.00 |
+49.50 |
2 |
882 |
+0 |
Sep14 |
140115 |
6661.50 |
6661.50 |
6661.50 |
6661.50 |
+49.50 |
50 |
91 |
+0 |
Total Volume and Open Interest |
91,211 |
589,306 |
+2,316 |
SPI 200(SFE) |
Mar14 |
140115 |
5174.0 |
5218.0 |
5165.0 |
5205.0 |
+31.0 |
34,544 |
232,701 |
+6,031 |
Jun14 |
140115 |
5201.0 |
5205.0 |
5201.0 |
5205.0 |
+32.0 |
70 |
2,666 |
+62 |
Sep14 |
140115 |
5161.0 |
5161.0 |
5161.0 |
5161.0 |
+32.0 |
22 |
816 |
+0 |
Total Volume and Open Interest |
36,324 |
241,858 |
+7,254 |
FTSE MIB(ISE) |
Mar14 |
140115 |
19790.00 |
20080.00 |
19785.00 |
20031.00 |
+287.00 |
15,944 |
50,225 |
-869 |
Jun14 |
140115 |
19530.00 |
19780.00 |
19530.00 |
19741.00 |
+284.00 |
35 |
154 |
+8 |
Sep14 |
140115 |
19641.00 |
19641.00 |
19641.00 |
19641.00 |
+284.00 |
|
|
|
Total Volume and Open Interest |
15,979 |
50,379 |
-861 |
KOSPI 200(KFE) |
Mar14 |
140115 |
256.05 |
256.25 |
255.85 |
255.85 |
+0.90 |
206,989 |
104,045 |
+158 |
Jun14 |
140115 |
256.65 |
257.20 |
256.35 |
256.95 |
+0.65 |
94 |
1,508 |
+4 |
Sep14 |
140115 |
257.95 |
257.95 |
257.95 |
257.95 |
+0.50 |
1 |
244 |
+10 |
Total Volume and Open Interest |
207,085 |
105,878 |
+173 |
GSCI(CME) |
Feb14 |
140115 |
611.00 |
616.20 |
609.80 |
614.70 |
+3.90 |
1,394 |
6,416 |
+1,284 |
Mar14 |
140115 |
615.50 |
617.00 |
611.25 |
615.50 |
+3.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,188 |
9,735 |
+559 |
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. |
|
|