|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 20, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140117 |
1312.75 |
1318.50 |
1305.50 |
1316.50 |
+1.50 |
96,559 |
272,238 |
-3,695 |
May14 |
140117 |
1294.75 |
1298.50 |
1288.00 |
1297.25 |
+1.00 |
31,975 |
123,046 |
+447 |
Jul14 |
140117 |
1280.00 |
1283.50 |
1273.25 |
1282.00 |
+0.75 |
21,430 |
78,213 |
+823 |
Aug14 |
140117 |
1241.00 |
1241.25 |
1234.25 |
1241.25 |
unch |
507 |
3,379 |
-12 |
Sep14 |
140117 |
1175.00 |
1175.00 |
1164.25 |
1171.50 |
+1.00 |
1,007 |
2,846 |
+243 |
Nov14 |
140117 |
1122.50 |
1129.00 |
1116.00 |
1125.00 |
+2.75 |
20,356 |
97,276 |
+610 |
Jan15 |
140117 |
1126.75 |
1133.25 |
1121.75 |
1130.25 |
+2.50 |
563 |
5,156 |
+174 |
Mar15 |
140117 |
1127.75 |
1136.25 |
1127.75 |
1135.00 |
+2.75 |
371 |
2,479 |
+0 |
May15 |
140117 |
1132.50 |
1136.00 |
1131.25 |
1136.00 |
+2.25 |
26 |
1,189 |
+2 |
Jul15 |
140117 |
1136.25 |
1140.00 |
1136.25 |
1140.00 |
+2.25 |
121 |
2,265 |
-13 |
Aug15 |
140117 |
1133.25 |
1133.25 |
1129.00 |
1133.25 |
+4.25 |
2 |
5 |
+2 |
Sep15 |
140117 |
1116.50 |
1116.50 |
1112.75 |
1116.50 |
+3.75 |
2 |
6 |
+2 |
Nov15 |
140117 |
1111.00 |
1113.75 |
1105.50 |
1112.00 |
+3.00 |
301 |
4,772 |
+242 |
Jan16 |
140117 |
1113.50 |
1113.50 |
1110.50 |
1113.50 |
+3.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
173,220 |
592,957 |
-1,175 |
Soybean Meal(CBOT) |
Mar14 |
140117 |
431.40 |
435.00 |
428.00 |
434.50 |
+2.50 |
38,800 |
152,537 |
+2,172 |
May14 |
140117 |
417.90 |
421.10 |
415.40 |
420.70 |
+2.60 |
13,396 |
57,053 |
-1,456 |
Jul14 |
140117 |
409.60 |
412.50 |
407.70 |
411.90 |
+1.90 |
6,194 |
24,972 |
+76 |
Aug14 |
140117 |
397.90 |
398.40 |
395.00 |
398.10 |
+1.80 |
447 |
5,901 |
+37 |
Sep14 |
140117 |
378.50 |
379.50 |
375.60 |
379.30 |
+2.20 |
814 |
4,249 |
+97 |
Oct14 |
140117 |
353.10 |
355.20 |
350.00 |
354.40 |
+3.00 |
470 |
5,226 |
+34 |
Dec14 |
140117 |
349.20 |
352.40 |
346.40 |
351.80 |
+3.80 |
2,184 |
21,621 |
+315 |
Jan15 |
140117 |
349.50 |
350.90 |
346.40 |
350.90 |
+3.70 |
80 |
1,332 |
-11 |
Mar15 |
140117 |
348.00 |
350.80 |
346.10 |
350.80 |
+3.60 |
326 |
1,481 |
-202 |
May15 |
140117 |
348.00 |
350.20 |
346.80 |
350.20 |
+3.40 |
2 |
461 |
+0 |
Total Volume and Open Interest |
62,718 |
275,461 |
+1,067 |
Soybean Oil(CBOT) |
Mar14 |
140117 |
38.02 |
38.04 |
37.55 |
37.74 |
-0.31 |
43,653 |
200,173 |
-1,368 |
May14 |
140117 |
38.38 |
38.38 |
37.89 |
38.06 |
-0.32 |
15,686 |
70,321 |
+599 |
Jul14 |
140117 |
38.75 |
38.75 |
38.27 |
38.43 |
-0.32 |
9,478 |
47,688 |
+1,800 |
Aug14 |
140117 |
38.88 |
38.88 |
38.47 |
38.55 |
-0.33 |
372 |
6,368 |
+53 |
Sep14 |
140117 |
38.99 |
38.99 |
38.49 |
38.62 |
-0.37 |
894 |
7,098 |
+175 |
Oct14 |
140117 |
39.00 |
39.00 |
38.51 |
38.60 |
-0.40 |
789 |
5,881 |
+186 |
Dec14 |
140117 |
39.21 |
39.21 |
38.67 |
38.74 |
-0.47 |
4,970 |
23,809 |
+1,450 |
Jan15 |
140117 |
39.20 |
39.40 |
38.91 |
38.91 |
-0.49 |
441 |
1,295 |
+108 |
Mar15 |
140117 |
39.37 |
39.65 |
39.16 |
39.16 |
-0.49 |
274 |
1,561 |
+43 |
May15 |
140117 |
39.66 |
39.93 |
39.43 |
39.43 |
-0.50 |
11 |
904 |
+9 |
Total Volume and Open Interest |
76,583 |
366,081 |
+3,052 |
Canola(WCE) |
Jan14 |
140114 |
413.7 |
413.7 |
413.7 |
413.7 |
-3.2 |
0 |
11 |
+0 |
Mar14 |
140117 |
426.3 |
433.2 |
425.3 |
431.1 |
+2.2 |
9,438 |
112,837 |
-371 |
May14 |
140117 |
435.5 |
442.6 |
434.6 |
440.4 |
+2.3 |
9,112 |
46,519 |
+2,603 |
Jul14 |
140117 |
444.2 |
451.6 |
443.4 |
449.3 |
+2.4 |
5,973 |
32,333 |
+224 |
Nov14 |
140117 |
457.7 |
465.0 |
456.8 |
463.3 |
+3.0 |
3,732 |
37,956 |
+228 |
Total Volume and Open Interest |
28,500 |
236,063 |
+2,734 |
Corn(CBOT) |
Mar14 |
140117 |
427.00 |
428.00 |
422.25 |
424.00 |
-4.00 |
118,783 |
634,451 |
-1,316 |
May14 |
140117 |
434.00 |
435.25 |
429.75 |
431.75 |
-3.75 |
32,615 |
194,650 |
+6,561 |
Jul14 |
140117 |
440.75 |
441.75 |
436.50 |
438.50 |
-3.25 |
25,759 |
152,629 |
+5,831 |
Sep14 |
140117 |
445.75 |
446.50 |
441.50 |
443.25 |
-3.25 |
7,852 |
60,686 |
+455 |
Dec14 |
140117 |
451.50 |
452.00 |
447.50 |
449.00 |
-3.25 |
29,285 |
210,500 |
+3,609 |
Mar15 |
140117 |
461.75 |
461.75 |
457.75 |
458.75 |
-3.50 |
607 |
12,732 |
+102 |
May15 |
140117 |
468.00 |
468.25 |
464.50 |
465.25 |
-3.00 |
103 |
2,067 |
+12 |
Jul15 |
140117 |
469.75 |
472.50 |
469.00 |
470.00 |
-2.50 |
139 |
2,994 |
+35 |
Sep15 |
140117 |
463.50 |
465.75 |
462.50 |
462.75 |
-3.00 |
18 |
833 |
+18 |
Dec15 |
140117 |
463.75 |
464.50 |
461.00 |
461.00 |
-3.50 |
968 |
22,233 |
+97 |
Total Volume and Open Interest |
216,158 |
1,295,623 |
+15,420 |
Wheat(CBOT) |
Mar14 |
140117 |
572.75 |
574.25 |
562.75 |
563.50 |
-9.25 |
38,950 |
254,788 |
+2,436 |
May14 |
140117 |
579.75 |
581.25 |
569.50 |
570.50 |
-9.25 |
15,897 |
58,346 |
+1,594 |
Jul14 |
140117 |
586.50 |
587.50 |
576.00 |
577.00 |
-9.50 |
15,646 |
71,837 |
-2,319 |
Sep14 |
140117 |
595.00 |
595.25 |
584.75 |
585.75 |
-9.50 |
3,048 |
12,526 |
+128 |
Dec14 |
140117 |
607.75 |
607.75 |
597.50 |
598.50 |
-9.25 |
3,089 |
22,965 |
+442 |
Mar15 |
140117 |
614.50 |
617.00 |
608.00 |
608.75 |
-8.25 |
300 |
3,081 |
+6 |
Total Volume and Open Interest |
76,964 |
424,956 |
+2,292 |
Wheat(KCBT) |
Mar14 |
140117 |
629.00 |
630.50 |
621.75 |
623.25 |
-6.25 |
8,527 |
87,323 |
-211 |
May14 |
140117 |
625.00 |
626.75 |
619.75 |
621.00 |
-4.75 |
2,295 |
22,046 |
-169 |
Jul14 |
140117 |
621.75 |
623.00 |
616.00 |
617.50 |
-5.00 |
2,660 |
34,744 |
+356 |
Sep14 |
140117 |
634.00 |
634.00 |
628.75 |
628.75 |
-5.25 |
438 |
6,365 |
+80 |
Dec14 |
140117 |
647.00 |
647.75 |
641.00 |
642.00 |
-5.75 |
428 |
6,248 |
+169 |
Mar15 |
140117 |
653.25 |
654.50 |
647.00 |
648.25 |
-6.25 |
18 |
340 |
+4 |
Total Volume and Open Interest |
14,366 |
157,403 |
+229 |
Wheat(MGE) |
Mar14 |
140117 |
622.25 |
624.00 |
617.25 |
617.75 |
-6.25 |
4,189 |
29,150 |
-1,338 |
May14 |
140117 |
620.75 |
622.00 |
614.50 |
615.00 |
-7.00 |
2,031 |
14,660 |
+903 |
Jul14 |
140117 |
628.00 |
629.25 |
622.00 |
622.50 |
-6.75 |
999 |
8,635 |
+475 |
Sep14 |
140117 |
636.25 |
636.25 |
630.00 |
630.00 |
-6.50 |
138 |
5,632 |
+24 |
Dec14 |
140117 |
648.25 |
648.25 |
642.25 |
642.75 |
-6.50 |
345 |
4,422 |
+142 |
Total Volume and Open Interest |
7,748 |
63,048 |
+237 |
Oats(CBOT) |
Mar14 |
140117 |
400.00 |
401.00 |
393.50 |
399.50 |
-0.25 |
240 |
7,392 |
+45 |
May14 |
140117 |
356.75 |
358.75 |
352.00 |
357.25 |
+3.25 |
47 |
1,972 |
+31 |
Jul14 |
140117 |
326.00 |
328.50 |
326.00 |
326.50 |
+0.50 |
5 |
763 |
+0 |
Sep14 |
140117 |
308.75 |
311.50 |
306.50 |
311.00 |
-0.50 |
1 |
5 |
+1 |
Total Volume and Open Interest |
326 |
10,470 |
+91 |
Rough Rice(CBOT) |
Jan14 |
140114 |
15.57 |
15.57 |
15.53 |
15.57 |
+0.04 |
27 |
26 |
-27 |
Mar14 |
140117 |
15.56 |
15.69 |
15.56 |
15.60 |
+0.02 |
229 |
6,451 |
+20 |
May14 |
140117 |
15.66 |
15.66 |
15.60 |
15.63 |
+0.01 |
54 |
230 |
+31 |
Jul14 |
140117 |
15.41 |
15.44 |
15.40 |
15.44 |
+0.04 |
33 |
156 |
+9 |
Total Volume and Open Interest |
363 |
7,146 |
+86 |
Live Cattle(CME) |
Feb14 |
140117 |
140.000 |
140.500 |
139.300 |
140.350 |
+0.200 |
40,012 |
77,333 |
-8,816 |
Apr14 |
140117 |
138.985 |
139.450 |
138.300 |
139.300 |
+0.065 |
35,859 |
147,412 |
+5,957 |
Jun14 |
140117 |
131.075 |
131.500 |
130.630 |
131.450 |
+0.165 |
16,815 |
81,271 |
+2,031 |
Aug14 |
140117 |
129.185 |
129.550 |
128.750 |
129.550 |
+0.150 |
6,360 |
27,068 |
+2,074 |
Oct14 |
140117 |
132.285 |
132.650 |
131.985 |
132.500 |
-0.100 |
1,537 |
11,701 |
+321 |
Dec14 |
140117 |
133.575 |
133.735 |
133.050 |
133.550 |
-0.400 |
1,238 |
5,260 |
+608 |
Total Volume and Open Interest |
102,107 |
352,285 |
+2,380 |
Feeder Cattle(CME) |
Jan14 |
140117 |
169.700 |
170.080 |
169.380 |
170.000 |
+0.200 |
1,108 |
5,158 |
-236 |
Mar14 |
140117 |
167.850 |
168.285 |
167.300 |
167.935 |
-0.315 |
3,495 |
20,874 |
+556 |
Apr14 |
140117 |
169.000 |
169.000 |
168.185 |
168.650 |
-0.635 |
726 |
5,923 |
+117 |
May14 |
140117 |
169.500 |
169.830 |
168.900 |
169.500 |
-0.400 |
1,715 |
10,336 |
+299 |
Aug14 |
140117 |
170.650 |
171.100 |
170.285 |
171.100 |
-0.050 |
572 |
7,340 |
+176 |
Sep14 |
140117 |
170.000 |
170.400 |
169.580 |
170.400 |
unch |
111 |
782 |
+40 |
Oct14 |
140117 |
168.985 |
169.200 |
168.985 |
169.200 |
-0.300 |
25 |
265 |
+1 |
Total Volume and Open Interest |
7,764 |
50,825 |
+961 |
Lean Hogs(CME) |
Feb14 |
140117 |
86.785 |
87.000 |
85.480 |
86.180 |
-0.705 |
16,799 |
47,200 |
-1,562 |
Apr14 |
140117 |
92.200 |
92.350 |
91.180 |
91.900 |
-0.350 |
14,856 |
95,698 |
+1,131 |
May14 |
140117 |
99.350 |
99.600 |
98.930 |
99.600 |
unch |
212 |
2,885 |
+32 |
Jun14 |
140117 |
101.600 |
101.785 |
101.100 |
101.580 |
-0.170 |
7,583 |
47,400 |
+230 |
Jul14 |
140117 |
100.250 |
100.285 |
99.785 |
100.200 |
-0.130 |
1,523 |
14,694 |
+274 |
Aug14 |
140117 |
98.000 |
98.050 |
97.600 |
97.785 |
-0.195 |
2,978 |
24,088 |
+840 |
Oct14 |
140117 |
84.680 |
84.680 |
84.350 |
84.635 |
-0.315 |
2,618 |
19,904 |
+75 |
Dec14 |
140117 |
79.850 |
79.900 |
79.580 |
79.850 |
-0.100 |
1,998 |
11,041 |
+107 |
Total Volume and Open Interest |
48,742 |
266,579 |
+1,213 |
Class III Milk(CME) |
Jan14 |
140117 |
20.94 |
20.97 |
20.91 |
20.94 |
+0.03 |
412 |
4,424 |
-18 |
Feb14 |
140117 |
21.75 |
22.20 |
21.68 |
21.92 |
+0.13 |
436 |
4,345 |
+72 |
Mar14 |
140117 |
20.37 |
20.66 |
20.36 |
20.49 |
+0.10 |
349 |
3,654 |
+92 |
Apr14 |
140117 |
19.43 |
19.60 |
19.39 |
19.55 |
+0.11 |
135 |
2,748 |
+51 |
May14 |
140117 |
18.90 |
19.00 |
18.90 |
18.99 |
+0.09 |
55 |
2,482 |
+8 |
Total Volume and Open Interest |
1,639 |
26,312 |
+272 |
Cocoa(ICE) |
Mar14 |
140117 |
2727 |
2742 |
2685 |
2700 |
-53 |
11,771 |
97,130 |
+592 |
May14 |
140117 |
2747 |
2750 |
2693 |
2709 |
-52 |
4,066 |
51,361 |
+287 |
Jul14 |
140117 |
2736 |
2749 |
2697 |
2712 |
-50 |
1,750 |
18,150 |
-173 |
Sep14 |
140117 |
2746 |
2749 |
2701 |
2714 |
-47 |
863 |
14,423 |
+193 |
Dec14 |
140117 |
2723 |
2723 |
2690 |
2700 |
-40 |
600 |
17,400 |
+241 |
Mar15 |
140117 |
2693 |
2693 |
2660 |
2674 |
-35 |
611 |
9,778 |
+370 |
May15 |
140117 |
2671 |
2675 |
2671 |
2675 |
-34 |
1 |
1,245 |
+0 |
Total Volume and Open Interest |
19,665 |
209,701 |
+1,510 |
Coffee "C"(ICE) |
Mar14 |
140117 |
118.00 |
118.10 |
116.30 |
117.15 |
-1.20 |
13,796 |
83,227 |
-799 |
May14 |
140117 |
120.45 |
120.45 |
118.55 |
119.35 |
-1.25 |
2,814 |
27,241 |
-30 |
Jul14 |
140117 |
122.50 |
122.50 |
120.90 |
121.55 |
-1.25 |
1,650 |
14,625 |
+232 |
Sep14 |
140117 |
125.45 |
125.45 |
123.00 |
123.70 |
-1.30 |
1,612 |
7,940 |
+67 |
Dec14 |
140117 |
127.65 |
127.70 |
125.80 |
126.70 |
-1.25 |
1,261 |
7,082 |
+90 |
Mar15 |
140117 |
130.40 |
130.50 |
128.95 |
129.45 |
-1.20 |
132 |
2,069 |
+43 |
Total Volume and Open Interest |
21,510 |
145,685 |
-324 |
Orange Juice(ICE) |
Mar14 |
140117 |
141.80 |
142.30 |
139.55 |
141.85 |
+0.45 |
612 |
12,630 |
+230 |
May14 |
140117 |
143.10 |
143.10 |
140.50 |
142.55 |
+0.40 |
56 |
2,297 |
+12 |
Jul14 |
140117 |
143.25 |
143.25 |
143.25 |
143.25 |
+0.55 |
8 |
667 |
+1 |
Sep14 |
140117 |
143.45 |
144.65 |
143.45 |
144.65 |
+0.65 |
9 |
360 |
+2 |
Nov14 |
140117 |
145.55 |
145.55 |
145.55 |
145.55 |
+1.45 |
3 |
34 |
+3 |
Jan15 |
140117 |
147.50 |
147.50 |
147.50 |
147.50 |
+1.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
688 |
15,993 |
+248 |
Sugar #11(ICE) |
Mar14 |
140117 |
15.50 |
15.51 |
15.15 |
15.22 |
-0.23 |
74,096 |
403,707 |
+823 |
May14 |
140117 |
15.67 |
15.67 |
15.33 |
15.40 |
-0.22 |
33,915 |
146,333 |
+4,044 |
Jul14 |
140117 |
15.89 |
15.91 |
15.60 |
15.67 |
-0.19 |
21,297 |
135,201 |
+305 |
Oct14 |
140117 |
16.30 |
16.30 |
16.00 |
16.05 |
-0.20 |
8,901 |
63,390 |
-1,605 |
Mar15 |
140117 |
17.10 |
17.10 |
16.83 |
16.86 |
-0.18 |
4,485 |
32,297 |
+393 |
May15 |
140117 |
17.21 |
17.21 |
16.99 |
16.99 |
-0.16 |
1,009 |
8,719 |
-631 |
Jul15 |
140117 |
17.27 |
17.27 |
17.11 |
17.11 |
-0.16 |
440 |
8,517 |
+62 |
Oct15 |
140117 |
17.62 |
17.62 |
17.47 |
17.47 |
-0.15 |
413 |
13,777 |
+121 |
Total Volume and Open Interest |
144,634 |
822,735 |
+3,568 |
London Cocoa(LCE) |
Mar14 |
140117 |
1763 |
1764 |
1715 |
1730 |
-43 |
6,916 |
86,748 |
-452 |
May14 |
140117 |
1749 |
1749 |
1705 |
1717 |
-41 |
2,701 |
52,475 |
+451 |
Jul14 |
140117 |
1741 |
1741 |
1701 |
1711 |
-40 |
1,345 |
25,120 |
+1,617 |
Sep14 |
140117 |
1732 |
1732 |
1695 |
1705 |
-37 |
490 |
28,704 |
-41 |
Dec14 |
140117 |
1700 |
1700 |
1675 |
1683 |
-29 |
147 |
22,651 |
+202 |
Mar15 |
140117 |
1679 |
1680 |
1659 |
1662 |
-29 |
1,066 |
19,062 |
+1,182 |
May15 |
140117 |
1666 |
1668 |
1659 |
1662 |
-25 |
0 |
357 |
+0 |
Total Volume and Open Interest |
12,665 |
235,121 |
+2,959 |
London Sugar(LCE) |
Mar14 |
140117 |
418.70 |
419.10 |
409.40 |
412.30 |
-6.20 |
5,134 |
32,263 |
+4 |
May14 |
140117 |
429.20 |
429.20 |
422.10 |
423.80 |
-5.60 |
1,882 |
19,992 |
+906 |
Aug14 |
140117 |
437.40 |
437.40 |
431.70 |
433.10 |
-4.00 |
540 |
12,511 |
+313 |
Oct14 |
140117 |
443.20 |
443.30 |
438.80 |
440.10 |
-4.00 |
429 |
5,958 |
+122 |
Dec14 |
140117 |
451.20 |
451.20 |
447.60 |
448.50 |
-3.60 |
292 |
2,326 |
+223 |
Total Volume and Open Interest |
8,508 |
76,159 |
+1,785 |
Cotton(ICE) |
Mar14 |
140117 |
86.01 |
87.14 |
85.89 |
86.80 |
+0.61 |
13,282 |
107,178 |
-1,101 |
May14 |
140117 |
86.45 |
87.29 |
86.09 |
87.05 |
+0.65 |
4,567 |
35,138 |
+717 |
Jul14 |
140117 |
85.50 |
86.50 |
85.50 |
86.36 |
+0.49 |
1,677 |
20,781 |
+5 |
Oct14 |
140117 |
81.52 |
81.52 |
81.52 |
81.52 |
+0.35 |
0 |
6 |
+0 |
Dec14 |
140117 |
79.50 |
80.00 |
79.48 |
79.88 |
+0.21 |
845 |
13,531 |
+417 |
Mar15 |
140117 |
80.23 |
80.31 |
80.05 |
80.25 |
-0.05 |
40 |
416 |
+27 |
Total Volume and Open Interest |
20,416 |
177,092 |
+69 |
Lumber(CME) |
Mar14 |
140117 |
369.9 |
373.0 |
368.0 |
369.8 |
+3.1 |
357 |
3,200 |
+69 |
May14 |
140117 |
374.5 |
375.0 |
371.0 |
372.5 |
+1.4 |
39 |
464 |
+6 |
Jul14 |
140117 |
373.4 |
374.9 |
373.4 |
374.9 |
+6.2 |
4 |
142 |
+0 |
Sep14 |
140117 |
371.0 |
372.0 |
369.0 |
371.0 |
+0.7 |
0 |
19 |
+0 |
Total Volume and Open Interest |
400 |
3,826 |
+26 |
Crude Oil(NYM) |
Feb14 |
140117 |
94.17 |
94.94 |
93.94 |
94.37 |
+0.41 |
263,295 |
69,234 |
-42,424 |
Mar14 |
140117 |
94.29 |
95.07 |
94.06 |
94.59 |
+0.49 |
163,430 |
306,244 |
+28,950 |
Apr14 |
140117 |
94.06 |
94.83 |
93.83 |
94.44 |
+0.52 |
50,135 |
129,317 |
+9,127 |
May14 |
140117 |
93.58 |
94.34 |
93.41 |
94.03 |
+0.55 |
26,456 |
71,885 |
+586 |
Jun14 |
140117 |
92.93 |
93.73 |
92.80 |
93.45 |
+0.56 |
49,569 |
142,985 |
-547 |
Jul14 |
140117 |
92.44 |
92.96 |
92.29 |
92.70 |
+0.57 |
17,302 |
58,940 |
+195 |
Aug14 |
140117 |
91.21 |
92.09 |
91.21 |
91.85 |
+0.57 |
11,194 |
48,145 |
+694 |
Sep14 |
140117 |
90.92 |
91.25 |
90.71 |
91.01 |
+0.57 |
11,743 |
57,436 |
+1,454 |
Oct14 |
140117 |
90.12 |
90.51 |
89.94 |
90.26 |
+0.58 |
2,950 |
43,624 |
+90 |
Nov14 |
140117 |
89.26 |
89.67 |
89.26 |
89.62 |
+0.59 |
2,158 |
33,653 |
-49 |
Dec14 |
140117 |
88.46 |
89.30 |
88.39 |
89.03 |
+0.59 |
33,736 |
206,201 |
-2,053 |
Jan15 |
140117 |
88.10 |
88.50 |
88.09 |
88.30 |
+0.59 |
860 |
36,089 |
+92 |
Feb15 |
140117 |
87.55 |
87.60 |
87.50 |
87.60 |
+0.58 |
783 |
20,003 |
+209 |
Mar15 |
140117 |
86.99 |
86.99 |
86.99 |
86.99 |
+0.58 |
2,744 |
25,054 |
-507 |
Apr15 |
140117 |
86.41 |
86.41 |
86.41 |
86.41 |
+0.56 |
483 |
11,662 |
+122 |
May15 |
140117 |
85.90 |
85.90 |
85.90 |
85.90 |
+0.54 |
354 |
13,381 |
-13 |
Total Volume and Open Interest |
670,669 |
1,617,928 |
-5,099 |
e-miNY Crude Oil(NYM) |
Jan14 |
131218 |
97.325 |
98.000 |
97.025 |
97.800 |
+0.575 |
4,263 |
3,469 |
-120 |
Feb14 |
140117 |
94.100 |
94.925 |
93.950 |
94.375 |
+0.425 |
5,442 |
2,233 |
-378 |
Mar14 |
140117 |
94.200 |
95.100 |
94.050 |
94.600 |
+0.500 |
1,470 |
1,174 |
+223 |
Apr14 |
140117 |
93.900 |
94.700 |
93.900 |
94.450 |
+0.525 |
62 |
608 |
+0 |
May14 |
140117 |
93.850 |
94.200 |
93.850 |
94.025 |
+0.550 |
11 |
124 |
+2 |
Jun14 |
140117 |
93.450 |
93.450 |
93.450 |
93.450 |
+0.550 |
0 |
86 |
+0 |
Jul14 |
140117 |
92.700 |
92.700 |
92.700 |
92.700 |
+0.575 |
0 |
1 |
+0 |
Aug14 |
140117 |
91.850 |
91.850 |
91.850 |
91.850 |
+0.575 |
0 |
187 |
+0 |
Sep14 |
140117 |
90.950 |
91.000 |
90.950 |
91.000 |
+0.550 |
0 |
17 |
+0 |
Oct14 |
140117 |
90.250 |
90.250 |
90.250 |
90.250 |
+0.575 |
|
|
|
Total Volume and Open Interest |
6,993 |
4,642 |
-148 |
Heating Oil(NYM) |
Feb14 |
140117 |
299.00 |
303.13 |
298.75 |
302.37 |
+3.92 |
74,213 |
62,599 |
-2,129 |
Mar14 |
140117 |
294.05 |
296.66 |
293.36 |
295.40 |
+1.95 |
63,090 |
69,159 |
+5,075 |
Apr14 |
140117 |
290.60 |
293.41 |
290.52 |
292.13 |
+1.22 |
33,935 |
36,670 |
+123 |
May14 |
140117 |
289.72 |
291.79 |
289.40 |
290.51 |
+1.03 |
17,867 |
22,961 |
-51 |
Jun14 |
140117 |
288.68 |
291.12 |
288.68 |
289.79 |
+1.04 |
18,256 |
29,876 |
-184 |
Jul14 |
140117 |
288.25 |
290.56 |
288.25 |
289.39 |
+0.99 |
3,634 |
10,264 |
+621 |
Aug14 |
140117 |
288.06 |
290.00 |
288.03 |
288.98 |
+0.99 |
1,196 |
6,393 |
+221 |
Sep14 |
140117 |
287.50 |
289.64 |
287.48 |
288.53 |
+0.95 |
1,684 |
9,878 |
+491 |
Oct14 |
140117 |
287.65 |
288.70 |
287.14 |
288.00 |
+0.92 |
362 |
3,774 |
+31 |
Nov14 |
140117 |
286.72 |
288.30 |
286.72 |
287.47 |
+0.99 |
332 |
3,683 |
-24 |
Dec14 |
140117 |
286.05 |
287.92 |
285.94 |
286.90 |
+1.02 |
4,564 |
20,571 |
+576 |
Jan15 |
140117 |
286.40 |
286.40 |
286.40 |
286.40 |
+1.05 |
328 |
2,856 |
+59 |
Feb15 |
140117 |
285.40 |
285.40 |
285.40 |
285.40 |
+1.07 |
122 |
1,093 |
+23 |
Mar15 |
140117 |
283.75 |
283.75 |
283.75 |
283.75 |
+1.07 |
40 |
1,295 |
+6 |
Total Volume and Open Interest |
219,858 |
290,512 |
+4,933 |
Gasoline(NYMEX) |
Feb14 |
140117 |
259.44 |
263.65 |
259.00 |
262.04 |
+2.53 |
42,084 |
47,464 |
-5,156 |
Mar14 |
140117 |
260.85 |
264.90 |
260.40 |
263.09 |
+2.00 |
26,632 |
73,519 |
+1,378 |
Apr14 |
140117 |
278.84 |
282.72 |
278.61 |
281.01 |
+1.52 |
14,954 |
37,022 |
+1,272 |
May14 |
140117 |
278.65 |
282.53 |
278.65 |
280.82 |
+1.38 |
8,458 |
31,635 |
+1,113 |
Jun14 |
140117 |
276.66 |
280.37 |
276.66 |
278.76 |
+1.23 |
5,148 |
21,375 |
-243 |
Jul14 |
140117 |
275.69 |
277.34 |
275.20 |
275.81 |
+1.05 |
1,952 |
9,056 |
+181 |
Aug14 |
140117 |
272.59 |
273.29 |
272.26 |
272.26 |
+0.80 |
885 |
5,342 |
+101 |
Sep14 |
140117 |
269.19 |
269.69 |
268.24 |
268.24 |
+0.59 |
1,485 |
6,019 |
+198 |
Oct14 |
140117 |
254.52 |
255.45 |
253.99 |
254.07 |
+0.82 |
253 |
2,567 |
+0 |
Nov14 |
140117 |
251.20 |
251.82 |
250.98 |
250.98 |
+0.97 |
290 |
1,978 |
-13 |
Total Volume and Open Interest |
103,253 |
250,626 |
-1,214 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140117 |
262.00 |
262.00 |
262.00 |
262.00 |
+2.50 |
0 |
1 |
+0 |
Mar14 |
140117 |
263.10 |
263.10 |
263.09 |
263.10 |
+2.00 |
|
|
|
Apr14 |
140117 |
281.00 |
281.01 |
281.00 |
281.00 |
+1.50 |
|
|
|
May14 |
140117 |
280.80 |
280.82 |
280.80 |
280.80 |
+1.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb14 |
140117 |
4.370 |
4.385 |
4.293 |
4.326 |
-0.056 |
154,468 |
121,410 |
-4,546 |
Mar14 |
140117 |
4.313 |
4.324 |
4.227 |
4.259 |
-0.065 |
90,678 |
257,704 |
+3,989 |
Apr14 |
140117 |
4.109 |
4.113 |
4.057 |
4.081 |
-0.031 |
50,333 |
210,501 |
+1,836 |
May14 |
140117 |
4.073 |
4.092 |
4.050 |
4.068 |
-0.024 |
15,742 |
101,944 |
+1,112 |
Jun14 |
140117 |
4.112 |
4.117 |
4.074 |
4.090 |
-0.024 |
6,211 |
42,172 |
-399 |
Jul14 |
140117 |
4.143 |
4.143 |
4.100 |
4.117 |
-0.024 |
4,059 |
41,563 |
-435 |
Aug14 |
140117 |
4.144 |
4.151 |
4.111 |
4.125 |
-0.025 |
2,064 |
25,706 |
-197 |
Sep14 |
140117 |
4.111 |
4.130 |
4.096 |
4.110 |
-0.025 |
2,230 |
36,882 |
+515 |
Oct14 |
140117 |
4.152 |
4.152 |
4.095 |
4.124 |
-0.025 |
11,573 |
120,478 |
+450 |
Nov14 |
140117 |
4.166 |
4.186 |
4.150 |
4.165 |
-0.022 |
1,780 |
33,670 |
+800 |
Dec14 |
140117 |
4.276 |
4.291 |
4.251 |
4.270 |
-0.021 |
4,360 |
67,998 |
+2,403 |
Jan15 |
140117 |
4.373 |
4.380 |
4.324 |
4.352 |
-0.021 |
3,477 |
61,287 |
-75 |
Feb15 |
140117 |
4.330 |
4.337 |
4.288 |
4.318 |
-0.022 |
250 |
14,291 |
-6 |
Mar15 |
140117 |
4.250 |
4.252 |
4.250 |
4.252 |
-0.023 |
1,349 |
22,339 |
+363 |
Apr15 |
140117 |
3.973 |
3.980 |
3.956 |
3.974 |
-0.021 |
1,158 |
33,576 |
+68 |
May15 |
140117 |
3.961 |
3.961 |
3.940 |
3.949 |
-0.022 |
70 |
10,925 |
+15 |
Total Volume and Open Interest |
350,820 |
1,282,059 |
+6,210 |
Brent Crude Oil(ICE) |
Mar14 |
140117 |
105.55 |
106.95 |
105.44 |
106.48 |
+0.73 |
245,424 |
264,580 |
+12,873 |
Apr14 |
140117 |
105.07 |
106.38 |
104.98 |
105.94 |
+0.63 |
100,957 |
220,981 |
+12,095 |
May14 |
140117 |
104.70 |
105.96 |
104.63 |
105.53 |
+0.57 |
37,492 |
86,534 |
+2,008 |
Jun14 |
140117 |
104.40 |
105.59 |
104.26 |
105.16 |
+0.54 |
59,463 |
121,545 |
-1,074 |
Jul14 |
140117 |
104.08 |
105.18 |
103.95 |
104.81 |
+0.51 |
11,870 |
44,336 |
-260 |
Aug14 |
140117 |
103.78 |
104.74 |
103.75 |
104.41 |
+0.50 |
8,373 |
46,625 |
+785 |
Sep14 |
140117 |
103.35 |
104.32 |
103.30 |
103.95 |
+0.50 |
10,441 |
61,774 |
+278 |
Oct14 |
140117 |
102.98 |
103.89 |
102.92 |
103.52 |
+0.50 |
5,153 |
35,474 |
+298 |
Nov14 |
140117 |
102.58 |
103.50 |
102.58 |
103.13 |
+0.49 |
4,016 |
27,200 |
+518 |
Dec14 |
140117 |
102.07 |
103.15 |
102.00 |
102.76 |
+0.49 |
38,979 |
157,345 |
+1,118 |
Jan15 |
140117 |
102.45 |
102.45 |
102.45 |
102.45 |
+0.48 |
2,634 |
30,185 |
+621 |
Feb15 |
140117 |
102.13 |
102.13 |
102.13 |
102.13 |
+0.48 |
1,019 |
19,626 |
+261 |
Mar15 |
140117 |
101.60 |
101.76 |
101.60 |
101.76 |
+0.47 |
1,581 |
23,163 |
+421 |
Apr15 |
140117 |
101.39 |
101.39 |
101.39 |
101.39 |
+0.47 |
270 |
8,424 |
+71 |
Total Volume and Open Interest |
627,436 |
1,451,393 |
-2,884 |
Gas Oil(ICE) |
Feb14 |
140117 |
907.00 |
917.00 |
906.50 |
916.25 |
+8.75 |
81,431 |
94,240 |
-9,720 |
Mar14 |
140117 |
901.50 |
911.00 |
900.75 |
910.25 |
+7.75 |
81,718 |
112,858 |
+13,883 |
Apr14 |
140117 |
896.50 |
906.00 |
896.00 |
905.50 |
+7.50 |
38,279 |
42,516 |
+2,203 |
May14 |
140117 |
892.50 |
901.75 |
892.00 |
901.25 |
+7.00 |
20,457 |
32,638 |
+869 |
Jun14 |
140117 |
889.75 |
899.00 |
889.00 |
898.50 |
+6.75 |
29,973 |
50,332 |
-1,946 |
Jul14 |
140117 |
888.50 |
897.50 |
888.00 |
897.00 |
+6.50 |
7,564 |
19,206 |
-694 |
Aug14 |
140117 |
889.50 |
895.75 |
889.25 |
895.75 |
+6.50 |
3,463 |
17,960 |
+1,171 |
Sep14 |
140117 |
886.25 |
894.75 |
886.25 |
894.50 |
+6.50 |
3,670 |
20,624 |
+93 |
Oct14 |
140117 |
886.50 |
892.75 |
886.50 |
892.50 |
+6.50 |
1,106 |
12,920 |
+197 |
Nov14 |
140117 |
884.00 |
890.00 |
883.75 |
890.00 |
+6.25 |
905 |
12,755 |
+221 |
Total Volume and Open Interest |
278,752 |
471,428 |
+7,412 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140117 |
1.915 |
1.915 |
1.881 |
1.888 |
-0.041 |
167 |
767 |
-60 |
Mar14 |
140117 |
1.855 |
1.855 |
1.806 |
1.811 |
-0.031 |
301 |
1,282 |
+83 |
Apr14 |
140117 |
1.817 |
1.817 |
1.776 |
1.776 |
-0.029 |
208 |
554 |
+41 |
May14 |
140117 |
1.806 |
1.806 |
1.752 |
1.752 |
-0.028 |
186 |
388 |
+42 |
Jun14 |
140117 |
1.755 |
1.755 |
1.733 |
1.733 |
-0.026 |
168 |
279 |
+21 |
Jul14 |
140117 |
1.716 |
1.716 |
1.716 |
1.716 |
-0.026 |
157 |
218 |
-2 |
Aug14 |
140117 |
1.700 |
1.700 |
1.691 |
1.691 |
-0.026 |
124 |
74 |
+6 |
Total Volume and Open Interest |
1,611 |
3,805 |
+195 |
WTI Crude Oil(ICE) |
Feb14 |
140117 |
94.14 |
94.91 |
93.95 |
94.37 |
+0.41 |
45,587 |
29,252 |
-4,498 |
Mar14 |
140117 |
94.15 |
95.07 |
94.08 |
94.59 |
+0.49 |
50,297 |
65,020 |
+1,508 |
Apr14 |
140117 |
93.92 |
94.82 |
93.92 |
94.44 |
+0.52 |
12,877 |
29,460 |
+840 |
May14 |
140117 |
93.91 |
94.22 |
93.63 |
94.03 |
+0.55 |
5,778 |
18,391 |
+908 |
Jun14 |
140117 |
93.30 |
93.69 |
93.10 |
93.45 |
+0.56 |
18,458 |
77,873 |
+5,094 |
Jul14 |
140117 |
92.82 |
92.82 |
92.38 |
92.70 |
+0.57 |
5,496 |
13,620 |
+3,062 |
Aug14 |
140117 |
91.96 |
91.96 |
91.56 |
91.85 |
+0.57 |
1,507 |
7,864 |
+284 |
Sep14 |
140117 |
91.09 |
91.21 |
90.76 |
91.01 |
+0.57 |
1,324 |
24,853 |
+283 |
Oct14 |
140117 |
90.05 |
90.26 |
90.05 |
90.26 |
+0.58 |
471 |
7,478 |
+60 |
Nov14 |
140117 |
89.62 |
89.62 |
89.62 |
89.62 |
+0.59 |
270 |
11,279 |
-12 |
Dec14 |
140117 |
88.85 |
89.26 |
88.73 |
89.03 |
+0.59 |
6,816 |
99,840 |
-149 |
Jan15 |
140117 |
88.30 |
88.30 |
88.30 |
88.30 |
+0.59 |
150 |
8,202 |
+13 |
Feb15 |
140117 |
87.60 |
87.60 |
87.60 |
87.60 |
+0.58 |
53 |
2,300 |
-9 |
Mar15 |
140117 |
86.99 |
86.99 |
86.99 |
86.99 |
+0.58 |
76 |
11,173 |
+0 |
Apr15 |
140117 |
86.41 |
86.41 |
86.41 |
86.41 |
+0.56 |
131 |
682 |
-1 |
May15 |
140117 |
85.90 |
85.90 |
85.90 |
85.90 |
+0.54 |
105 |
891 |
+25 |
Total Volume and Open Interest |
154,032 |
539,008 |
+6,473 |
US Dollar Index(ICE) |
Mar14 |
140117 |
81.045 |
81.430 |
81.015 |
81.363 |
+0.343 |
23,119 |
44,367 |
+2,216 |
Jun14 |
140117 |
81.200 |
81.565 |
81.200 |
81.512 |
+0.337 |
189 |
731 |
-42 |
Sep14 |
140117 |
81.673 |
81.673 |
81.673 |
81.673 |
+0.338 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,308 |
45,101 |
+2,174 |
Australian Dollar(CME) |
Mar14 |
140117 |
87.82 |
87.94 |
87.30 |
87.37 |
-0.45 |
90,320 |
119,756 |
+7,960 |
Jun14 |
140117 |
87.31 |
87.40 |
86.80 |
86.86 |
-0.44 |
144 |
573 |
+42 |
Sep14 |
140117 |
86.36 |
86.80 |
86.36 |
86.36 |
-0.44 |
0 |
5 |
+0 |
Total Volume and Open Interest |
90,464 |
120,343 |
+8,002 |
British Pound(CME) |
Mar14 |
140117 |
163.45 |
164.52 |
163.01 |
164.13 |
+0.62 |
115,941 |
194,540 |
-458 |
Jun14 |
140117 |
163.25 |
164.37 |
162.95 |
164.01 |
+0.62 |
176 |
6,256 |
+15 |
Sep14 |
140117 |
163.89 |
163.89 |
163.27 |
163.89 |
+0.62 |
3 |
75 |
+3 |
Total Volume and Open Interest |
116,124 |
200,936 |
-436 |
Canadian Dollar(CME) |
Mar14 |
140117 |
91.35 |
91.39 |
90.91 |
91.02 |
-0.43 |
68,930 |
164,461 |
-1,911 |
Jun14 |
140117 |
91.07 |
91.26 |
90.79 |
90.83 |
-0.43 |
203 |
2,703 |
+78 |
Sep14 |
140117 |
90.80 |
91.07 |
90.63 |
90.65 |
-0.42 |
13 |
1,519 |
+5 |
Dec14 |
140117 |
90.65 |
90.89 |
90.40 |
90.48 |
-0.41 |
43 |
707 |
+23 |
Total Volume and Open Interest |
69,203 |
169,577 |
-1,793 |
Japanese Yen(CME) |
Mar14 |
140117 |
95.85 |
96.00 |
95.73 |
95.89 |
-0.01 |
109,103 |
216,524 |
-681 |
Jun14 |
140117 |
95.90 |
96.02 |
95.80 |
95.94 |
-0.01 |
121 |
1,118 |
+37 |
Sep14 |
140117 |
96.00 |
96.01 |
96.00 |
96.00 |
-0.01 |
1 |
21 |
+1 |
Total Volume and Open Interest |
109,225 |
217,681 |
-643 |
Swiss Franc(CME) |
Mar14 |
140117 |
110.57 |
110.62 |
109.67 |
109.79 |
-0.79 |
30,015 |
42,284 |
-305 |
Jun14 |
140117 |
110.47 |
110.66 |
109.87 |
109.87 |
-0.79 |
21 |
208 |
+13 |
Sep14 |
140117 |
109.97 |
110.77 |
109.97 |
109.97 |
-0.80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
30,036 |
42,499 |
-292 |
EuroFX(CME) |
Mar14 |
140117 |
136.15 |
136.20 |
135.15 |
135.29 |
-0.85 |
204,483 |
241,206 |
+1,811 |
Jun14 |
140117 |
136.13 |
136.13 |
135.18 |
135.28 |
-0.85 |
803 |
4,024 |
+100 |
Sep14 |
140117 |
135.63 |
136.13 |
135.20 |
135.29 |
-0.84 |
8 |
63 |
+6 |
Total Volume and Open Interest |
205,296 |
245,351 |
+1,917 |
Mexican Peso(CME) |
Feb14 |
140117 |
753.75 |
753.75 |
752.25 |
753.75 |
+1.50 |
|
|
|
Mar14 |
140117 |
749.50 |
752.50 |
747.25 |
751.75 |
+1.25 |
48,910 |
111,570 |
+1,701 |
Total Volume and Open Interest |
49,011 |
114,698 |
+1,700 |
Brazilian Real(CME) |
Feb14 |
140117 |
423.20 |
425.30 |
421.30 |
423.95 |
+2.45 |
40 |
1,014 |
+22 |
Mar14 |
140117 |
420.25 |
421.65 |
418.15 |
420.55 |
+2.15 |
274 |
4,867 |
+112 |
Apr14 |
140117 |
418.05 |
418.50 |
415.50 |
418.05 |
+2.55 |
0 |
4 |
+0 |
May14 |
140117 |
414.95 |
414.95 |
412.50 |
414.95 |
+2.45 |
|
|
|
Total Volume and Open Interest |
316 |
12,373 |
+134 |
30-Year T-Bonds(CBOT) |
Mar14 |
140117 |
131~030 |
131~160 |
130~260 |
131~100 |
+0~070 |
248,543 |
671,172 |
-2,231 |
Jun14 |
140117 |
129~200 |
129~300 |
129~100 |
129~250 |
+0~070 |
91 |
203 |
+33 |
Sep14 |
140117 |
128~170 |
128~170 |
128~100 |
128~170 |
+0~070 |
|
|
|
Total Volume and Open Interest |
248,634 |
671,375 |
-2,198 |
10-Year T-Notes(CBOT) |
Mar14 |
140117 |
124~095 |
124~160 |
124~050 |
124~135 |
+0~050 |
1,028,370 |
2,191,064 |
-2,720 |
Jun14 |
140117 |
122~230 |
122~265 |
122~200 |
122~255 |
+0~055 |
2,373 |
5,383 |
+1,768 |
Sep14 |
140117 |
122~095 |
122~095 |
122~040 |
122~095 |
+0~055 |
|
|
|
Total Volume and Open Interest |
1,030,743 |
2,196,447 |
-952 |
5-Year T-Notes(CBOT) |
Mar14 |
140117 |
119~244 |
119~292 |
119~226 |
119~264 |
+0~022 |
544,808 |
1,964,876 |
+16,098 |
Jun14 |
140117 |
118~236 |
118~236 |
118~212 |
118~236 |
+0~024 |
1,160 |
3,060 |
+994 |
Sep14 |
140117 |
118~236 |
118~236 |
118~212 |
118~236 |
+0~024 |
|
|
|
Total Volume and Open Interest |
545,968 |
1,967,936 |
+17,092 |
2 Year T-Notes(CBOT) |
Mar14 |
140117 |
109~292 |
109~302 |
109~290 |
109~296 |
+0~004 |
181,434 |
823,041 |
+8,849 |
Jun14 |
140117 |
109~212 |
109~212 |
109~210 |
109~212 |
+0~002 |
2 |
15 |
+1 |
Sep14 |
140117 |
109~212 |
109~212 |
109~210 |
109~212 |
+0~002 |
|
|
|
Total Volume and Open Interest |
181,436 |
823,056 |
+8,850 |
Eurodollars(CME) |
Mar14 |
140117 |
99.750 |
99.755 |
99.745 |
99.750 |
+0.005 |
70,629 |
805,693 |
+1,030 |
Jun14 |
140117 |
99.715 |
99.715 |
99.710 |
99.710 |
unch |
90,951 |
829,864 |
-3,153 |
Sep14 |
140117 |
99.660 |
99.665 |
99.655 |
99.660 |
unch |
179,788 |
660,268 |
+1,687 |
Dec14 |
140117 |
99.575 |
99.585 |
99.570 |
99.575 |
unch |
223,527 |
922,661 |
-1,630 |
Mar15 |
140117 |
99.445 |
99.460 |
99.435 |
99.445 |
unch |
225,458 |
684,719 |
+4,986 |
Jun15 |
140117 |
99.280 |
99.300 |
99.270 |
99.280 |
unch |
227,687 |
746,077 |
+17,996 |
Sep15 |
140117 |
99.080 |
99.105 |
99.065 |
99.080 |
unch |
235,361 |
925,404 |
+1,035 |
Dec15 |
140117 |
98.840 |
98.870 |
98.820 |
98.840 |
unch |
281,049 |
1,167,782 |
+5,034 |
Mar16 |
140117 |
98.560 |
98.595 |
98.535 |
98.560 |
unch |
200,851 |
831,286 |
+8,413 |
Jun16 |
140117 |
98.275 |
98.305 |
98.245 |
98.275 |
unch |
156,640 |
501,284 |
+12,099 |
Sep16 |
140117 |
98.000 |
98.030 |
97.965 |
98.000 |
+0.005 |
121,216 |
387,625 |
+2,502 |
Dec16 |
140117 |
97.725 |
97.760 |
97.700 |
97.735 |
+0.005 |
117,065 |
400,702 |
-3,111 |
Mar17 |
140117 |
97.485 |
97.515 |
97.455 |
97.490 |
+0.010 |
100,048 |
326,457 |
-1,102 |
Jun17 |
140117 |
97.240 |
97.270 |
97.210 |
97.245 |
+0.010 |
48,029 |
199,863 |
-1,684 |
Sep17 |
140117 |
97.015 |
97.050 |
96.985 |
97.025 |
+0.010 |
40,051 |
178,739 |
+373 |
Dec17 |
140117 |
96.795 |
96.830 |
96.775 |
96.805 |
+0.010 |
33,222 |
154,811 |
+1,037 |
Mar18 |
140117 |
96.605 |
96.640 |
96.580 |
96.615 |
+0.010 |
21,338 |
139,603 |
+116 |
Jun18 |
140117 |
96.430 |
96.460 |
96.405 |
96.435 |
+0.005 |
20,010 |
95,392 |
+1,435 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140117 |
140~10 |
140~30 |
140~00 |
140~23 |
+0~13 |
65,049 |
466,359 |
+918 |
Jun14 |
140117 |
139~08 |
139~08 |
138~27 |
139~08 |
+0~13 |
|
|
|
Sep14 |
140117 |
139~08 |
139~08 |
138~27 |
139~08 |
+0~13 |
|
|
|
Total Volume and Open Interest |
65,049 |
466,359 |
+918 |
30 Day Federal Funds(CBOT) |
Jan14 |
140117 |
99.925 |
99.927 |
99.925 |
99.925 |
unch |
3,135 |
40,093 |
-169 |
Feb14 |
140117 |
99.920 |
99.920 |
99.915 |
99.920 |
+0.005 |
1,339 |
33,969 |
+370 |
Mar14 |
140117 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
1,420 |
26,218 |
-1,088 |
Apr14 |
140117 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
2,485 |
16,126 |
+1,843 |
May14 |
140117 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
680 |
14,436 |
-450 |
Jun14 |
140117 |
99.895 |
99.900 |
99.895 |
99.900 |
+0.005 |
207 |
15,081 |
+10 |
Total Volume and Open Interest |
17,707 |
279,004 |
+143 |
3-Mth Euro-Yen(CME) |
Mar14 |
140117 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140117 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140117 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140117 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140117 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140117 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140117 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140117 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140117 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140117 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140117 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140117 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140117 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140117 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140117 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140117 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140117 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140117 |
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 |
140117 |
144.17 |
144.31 |
144.14 |
144.22 |
+0.04 |
1,869 |
17,590 |
+69 |
Jun14 |
140117 |
143.60 |
143.60 |
143.60 |
143.60 |
+0.04 |
0 |
1 |
+0 |
Sep14 |
140117 |
143.03 |
143.03 |
143.03 |
143.03 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,869 |
17,591 |
+69 |
Euro-Bund(EUREX) |
Mar14 |
140117 |
141.16 |
141.57 |
141.15 |
141.40 |
+0.24 |
650,069 |
988,374 |
+9,565 |
Jun14 |
140117 |
139.28 |
139.55 |
139.28 |
139.48 |
+0.23 |
956 |
1,275 |
+929 |
Sep14 |
140117 |
139.48 |
139.48 |
139.48 |
139.48 |
+0.23 |
|
|
|
Total Volume and Open Interest |
651,025 |
989,649 |
+10,494 |
Euro-Bobl(EUREX) |
Mar14 |
140117 |
125.39 |
125.60 |
125.39 |
125.55 |
+0.14 |
550,801 |
914,278 |
+19,391 |
Jun14 |
140117 |
123.87 |
123.87 |
123.87 |
123.87 |
+0.14 |
0 |
5 |
+0 |
Sep14 |
140117 |
123.87 |
123.87 |
123.87 |
123.87 |
+0.14 |
|
|
|
Total Volume and Open Interest |
550,801 |
914,283 |
+19,391 |
3-Mth Euribor(EUREX) |
Mar14 |
140117 |
99.690 |
99.700 |
99.690 |
99.700 |
+0.020 |
0 |
3,184 |
+0 |
Jun14 |
140117 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.025 |
0 |
740 |
+0 |
Sep14 |
140117 |
99.705 |
99.705 |
99.705 |
99.705 |
+0.025 |
1 |
2,239 |
+1 |
Total Volume and Open Interest |
2,232 |
31,398 |
+1,782 |
Long Gilt(LIFFE) |
Mar14 |
140117 |
109~00 |
109~04 |
108~20 |
108~25 |
-0~05 |
164,350 |
371,542 |
+2,997 |
Jun14 |
140117 |
107~28 |
107~28 |
107~28 |
107~28 |
-0~05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
164,350 |
371,543 |
+2,997 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140117 |
99.46 |
99.46 |
99.44 |
99.46 |
0.00 |
48,364 |
292,383 |
+2,926 |
Jun14 |
140117 |
99.42 |
99.42 |
99.39 |
99.40 |
-0.01 |
24,932 |
318,860 |
-1,448 |
Sep14 |
140117 |
99.33 |
99.35 |
99.30 |
99.31 |
-0.02 |
61,817 |
343,965 |
+8,712 |
Dec14 |
140117 |
99.21 |
99.23 |
99.15 |
99.18 |
-0.03 |
73,767 |
311,367 |
-4,712 |
Mar15 |
140117 |
99.05 |
99.07 |
98.98 |
99.00 |
-0.05 |
67,160 |
228,663 |
-1,247 |
Jun15 |
140117 |
98.86 |
98.89 |
98.78 |
98.81 |
-0.06 |
71,048 |
212,905 |
+4,811 |
Total Volume and Open Interest |
577,001 |
2,686,085 |
+5,725 |
3-Mth Euribor(LIFFE) |
Mar14 |
140117 |
99.675 |
99.705 |
99.675 |
99.700 |
+0.020 |
159,137 |
577,605 |
+5,673 |
Jun14 |
140117 |
99.690 |
99.715 |
99.680 |
99.710 |
+0.025 |
120,609 |
428,627 |
+82 |
Sep14 |
140117 |
99.680 |
99.710 |
99.680 |
99.705 |
+0.025 |
114,578 |
355,990 |
-14,066 |
Total Volume and Open Interest |
944,156 |
3,502,819 |
+19,688 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140117 |
97.45 |
97.47 |
97.44 |
97.47 |
+0.02 |
38,405 |
191,914 |
-5,435 |
Jun14 |
140117 |
97.46 |
97.51 |
97.46 |
97.51 |
+0.04 |
39,866 |
158,156 |
-784 |
Sep14 |
140117 |
97.43 |
97.47 |
97.41 |
97.47 |
+0.04 |
41,281 |
148,277 |
+7,176 |
Dec14 |
140117 |
97.32 |
97.38 |
97.31 |
97.37 |
+0.04 |
30,073 |
132,717 |
+7,995 |
Mar15 |
140117 |
97.16 |
97.22 |
97.14 |
97.20 |
+0.03 |
18,890 |
87,160 |
+4,996 |
Jun15 |
140117 |
96.96 |
97.03 |
96.94 |
97.01 |
+0.04 |
11,449 |
58,943 |
+4,226 |
Sep15 |
140117 |
96.77 |
96.83 |
96.75 |
96.82 |
+0.04 |
4,774 |
29,655 |
+747 |
Dec15 |
140117 |
96.60 |
96.65 |
96.57 |
96.64 |
+0.03 |
3,419 |
15,154 |
+2,204 |
Mar16 |
140117 |
96.41 |
96.49 |
96.41 |
96.48 |
+0.03 |
3 |
2,305 |
+0 |
Jun16 |
140117 |
96.28 |
96.34 |
96.28 |
96.32 |
+0.03 |
96 |
819 |
+26 |
Total Volume and Open Interest |
188,283 |
825,454 |
+21,151 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140117 |
95.88 |
95.97 |
95.84 |
95.96 |
+0.08 |
81,386 |
538,702 |
+3,358 |
Jun14 |
140117 |
95.96 |
95.96 |
95.96 |
95.96 |
+0.08 |
|
|
|
Total Volume and Open Interest |
81,386 |
538,702 |
+3,358 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140117 |
97.05 |
97.13 |
97.04 |
97.13 |
+0.07 |
228,600 |
616,797 |
+39,202 |
Jun14 |
140117 |
97.13 |
97.13 |
97.13 |
97.13 |
+0.07 |
|
|
|
Total Volume and Open Interest |
228,600 |
616,797 |
+39,202 |
Gold(CMX) |
Feb14 |
140117 |
1241.7 |
1254.6 |
1237.3 |
1251.9 |
+11.7 |
105,108 |
163,447 |
-2,409 |
Apr14 |
140117 |
1242.8 |
1255.1 |
1238.1 |
1252.3 |
+11.7 |
8,110 |
134,812 |
+2,384 |
Jun14 |
140117 |
1242.5 |
1255.1 |
1238.5 |
1252.9 |
+11.7 |
2,769 |
35,349 |
+673 |
Aug14 |
140117 |
1249.7 |
1253.7 |
1249.0 |
1253.5 |
+11.7 |
1,208 |
14,359 |
+149 |
Oct14 |
140117 |
1250.0 |
1255.4 |
1250.0 |
1254.2 |
+11.7 |
144 |
5,977 |
-53 |
Dec14 |
140117 |
1246.0 |
1257.3 |
1245.8 |
1255.0 |
+11.7 |
350 |
20,226 |
+8 |
Feb15 |
140117 |
1255.9 |
1255.9 |
1255.9 |
1255.9 |
+11.7 |
48 |
3,095 |
+8 |
Apr15 |
140117 |
1257.2 |
1257.2 |
1257.2 |
1257.2 |
+11.7 |
0 |
4,118 |
+0 |
Jun15 |
140117 |
1258.5 |
1258.5 |
1258.5 |
1258.5 |
+11.7 |
36 |
5,352 |
+5 |
Aug15 |
140117 |
1260.1 |
1260.1 |
1260.1 |
1260.1 |
+11.7 |
0 |
1,850 |
+0 |
Oct15 |
140117 |
1261.9 |
1261.9 |
1261.9 |
1261.9 |
+11.7 |
50 |
50 |
+50 |
Dec15 |
140117 |
1263.9 |
1263.9 |
1263.9 |
1263.9 |
+11.7 |
82 |
10,952 |
-8 |
Total Volume and Open Interest |
118,224 |
416,265 |
+839 |
Silver(CMX) |
Mar14 |
140117 |
2010.0 |
2042.5 |
1996.0 |
2030.4 |
+25.0 |
29,791 |
87,165 |
+158 |
May14 |
140117 |
2014.0 |
2044.5 |
2009.0 |
2034.1 |
+25.1 |
1,607 |
12,854 |
+363 |
Jul14 |
140117 |
2034.0 |
2047.0 |
2034.0 |
2037.5 |
+25.2 |
429 |
5,311 |
+21 |
Sep14 |
140117 |
2037.0 |
2040.7 |
2036.5 |
2040.7 |
+25.1 |
180 |
2,438 |
+28 |
Dec14 |
140117 |
2023.0 |
2054.5 |
2023.0 |
2044.9 |
+25.1 |
504 |
12,489 |
+136 |
Mar15 |
140117 |
2048.6 |
2048.6 |
2048.6 |
2048.6 |
+25.1 |
2 |
1,334 |
+2 |
May15 |
140117 |
2051.1 |
2051.1 |
2051.1 |
2051.1 |
+25.2 |
0 |
719 |
+0 |
Total Volume and Open Interest |
32,873 |
136,845 |
+687 |
Platinum(NYMEX) |
Jan14 |
140117 |
1452.6 |
1452.6 |
1452.6 |
1452.6 |
+22.6 |
19 |
37 |
-5 |
Apr14 |
140117 |
1433.3 |
1457.9 |
1431.5 |
1454.1 |
+22.6 |
8,421 |
57,319 |
+1,009 |
Jul14 |
140117 |
1450.9 |
1458.5 |
1449.1 |
1456.7 |
+22.5 |
45 |
2,175 |
+28 |
Oct14 |
140117 |
1458.5 |
1458.5 |
1458.5 |
1458.5 |
+22.5 |
0 |
123 |
+0 |
Total Volume and Open Interest |
8,485 |
59,668 |
+1,032 |
Palladium(NYMEX) |
Mar14 |
140117 |
745.40 |
753.30 |
741.50 |
748.55 |
+4.65 |
3,744 |
36,642 |
+209 |
Jun14 |
140117 |
91.89 |
99.54 |
89.59 |
94.84 |
+4.55 |
85 |
2,063 |
+71 |
Sep14 |
140117 |
96.04 |
96.04 |
96.04 |
96.04 |
+4.55 |
0 |
117 |
+0 |
Total Volume and Open Interest |
3,829 |
38,923 |
+280 |
Copper(CMX) |
Mar14 |
140117 |
333.70 |
336.40 |
332.65 |
334.45 |
+0.20 |
47,715 |
103,700 |
-270 |
May14 |
140117 |
333.50 |
335.90 |
332.20 |
334.15 |
+0.25 |
6,704 |
33,381 |
-783 |
Jul14 |
140117 |
333.95 |
335.20 |
333.40 |
333.75 |
+0.25 |
3,078 |
13,096 |
+1,157 |
Sep14 |
140117 |
334.40 |
334.40 |
333.35 |
333.35 |
+0.35 |
967 |
3,187 |
+472 |
Dec14 |
140117 |
334.00 |
334.00 |
332.85 |
332.90 |
+0.45 |
420 |
2,908 |
+26 |
Total Volume and Open Interest |
59,446 |
163,892 |
+596 |
DJIA Index(CBOT) |
Mar14 |
140117 |
16336 |
16420 |
16335 |
16397 |
+73 |
1,393 |
10,599 |
+1,038 |
Jun14 |
140117 |
16328 |
16328 |
16259 |
16328 |
+69 |
0 |
1 |
+0 |
Sep14 |
140117 |
16259 |
16259 |
16190 |
16259 |
+69 |
|
|
|
Dec14 |
140117 |
16190 |
16190 |
16121 |
16190 |
+69 |
|
|
|
Total Volume and Open Interest |
1,393 |
10,600 |
+1,038 |
E-mini DJIA Index(CBOT) |
Mar14 |
140117 |
16343 |
16435 |
16321 |
16397 |
+73 |
114,957 |
137,214 |
+5,071 |
Jun14 |
140117 |
16231 |
16372 |
16231 |
16328 |
+69 |
21 |
179 |
+3 |
Sep14 |
140117 |
16259 |
16259 |
16259 |
16259 |
+69 |
1 |
11 |
-1 |
Dec14 |
140117 |
16190 |
16190 |
16190 |
16190 |
+69 |
|
|
|
Total Volume and Open Interest |
114,979 |
137,404 |
+5,073 |
S & P 500(CME) |
Mar14 |
140117 |
1837.20 |
1842.50 |
1829.50 |
1834.30 |
-1.90 |
7,092 |
142,538 |
+2,511 |
Jun14 |
140117 |
1827.70 |
1833.00 |
1824.60 |
1827.70 |
-1.90 |
35 |
1,826 |
+21 |
Sep14 |
140117 |
1821.60 |
1825.50 |
1818.50 |
1821.60 |
-1.90 |
0 |
494 |
+0 |
Dec14 |
140117 |
1815.00 |
1818.90 |
1811.90 |
1815.00 |
-1.90 |
0 |
101 |
+0 |
Total Volume and Open Interest |
7,127 |
144,959 |
+2,532 |
S & P 500 E-Mini(Globex) |
Mar14 |
140117 |
1838.00 |
1842.75 |
1829.25 |
1834.25 |
-2.00 |
1,260,095 |
2,875,586 |
+7,359 |
Jun14 |
140117 |
1831.00 |
1836.00 |
1822.75 |
1827.75 |
-1.75 |
3,604 |
15,072 |
+407 |
Total Volume and Open Interest |
1,263,724 |
2,893,280 |
+7,769 |
NASDAQ 100(CME) |
Mar14 |
140117 |
3594.00 |
3608.50 |
3573.00 |
3584.80 |
-10.50 |
1,630 |
10,004 |
-687 |
Jun14 |
140117 |
3577.50 |
3588.50 |
3577.50 |
3577.50 |
-11.00 |
|
|
|
Sep14 |
140117 |
3571.30 |
3582.30 |
3571.30 |
3571.30 |
-11.00 |
|
|
|
Total Volume and Open Interest |
1,630 |
10,004 |
-687 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140117 |
3597.30 |
3609.00 |
3574.30 |
3584.80 |
-10.50 |
234,221 |
427,900 |
-3,029 |
Jun14 |
140117 |
3592.50 |
3600.30 |
3577.00 |
3577.50 |
-11.00 |
275 |
210 |
+97 |
Total Volume and Open Interest |
234,501 |
428,253 |
-2,927 |
S & P Midcap 400(CME) |
Mar14 |
140117 |
1348.75 |
1348.75 |
1346.50 |
1346.60 |
-0.30 |
148 |
824 |
+147 |
Jun14 |
140117 |
1344.60 |
1344.90 |
1344.60 |
1344.60 |
-0.30 |
|
|
|
Sep14 |
140117 |
1342.60 |
1342.90 |
1342.60 |
1342.60 |
-0.30 |
|
|
|
Total Volume and Open Interest |
148 |
824 |
+147 |
Volatility Index(CBOE) |
Jan14 |
140117 |
13.40 |
13.50 |
13.10 |
13.40 |
-0.05 |
104,475 |
91,193 |
-6,370 |
Feb14 |
140117 |
14.30 |
14.40 |
14.05 |
14.20 |
-0.10 |
109,509 |
147,976 |
+11,702 |
Mar14 |
140117 |
15.25 |
15.35 |
15.05 |
15.25 |
+0.05 |
47,940 |
61,814 |
+4,391 |
Apr14 |
140117 |
15.94 |
16.10 |
15.81 |
16.05 |
+0.10 |
23,315 |
42,508 |
+880 |
Total Volume and Open Interest |
309,473 |
397,736 |
+12,479 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140117 |
15690 |
15875 |
15655 |
15790 |
+105 |
11,949 |
76,125 |
+572 |
Jun14 |
140117 |
15840 |
15840 |
15715 |
15820 |
+105 |
70 |
65 |
+47 |
Total Volume and Open Interest |
12,019 |
76,190 |
+619 |
Nikkei 225(SGX) |
Mar14 |
140117 |
15745 |
15785 |
15595 |
15745 |
+20 |
117,974 |
299,941 |
+6,089 |
Jun14 |
140117 |
15565 |
15665 |
15560 |
15660 |
+20 |
2 |
1,885 |
-2 |
Sep14 |
140117 |
15655 |
15655 |
15655 |
15655 |
+20 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
118,557 |
337,232 |
+6,308 |
CAC 40(EURONEXT) |
Feb14 |
140117 |
4328.0 |
4342.5 |
4312.5 |
4328.5 |
+9.0 |
99,272 |
256,433 |
+130,312 |
Mar14 |
140117 |
4329.5 |
4342.0 |
4314.5 |
4329.0 |
+9.0 |
1,962 |
48,964 |
+535 |
Total Volume and Open Interest |
254,214 |
615,844 |
+142,255 |
Hang Seng Index(HKFE) |
Jan14 |
140117 |
22922 |
23291 |
22838 |
23166 |
+193 |
44,566 |
97,644 |
-72 |
Feb14 |
140117 |
22924 |
23299 |
22850 |
23173 |
+191 |
383 |
6,058 |
+245 |
Mar14 |
140117 |
22850 |
23222 |
22784 |
23106 |
+192 |
526 |
7,044 |
+196 |
Total Volume and Open Interest |
45,670 |
112,035 |
+441 |
DAX(EUREX) |
Mar14 |
140117 |
9739.0 |
9799.0 |
9704.0 |
9750.0 |
+24.5 |
122,048 |
132,449 |
+2,465 |
Jun14 |
140117 |
9762.0 |
9818.0 |
9727.5 |
9772.0 |
+25.0 |
807 |
9,178 |
-231 |
Sep14 |
140117 |
9790.0 |
9821.0 |
9748.0 |
9780.5 |
+24.5 |
36 |
217 |
+6 |
Total Volume and Open Interest |
122,891 |
141,844 |
+2,240 |
FT-SE 100(EURONEXT) |
Mar14 |
140117 |
6777.50 |
6791.50 |
6750.00 |
6775.50 |
+13.00 |
85,877 |
577,466 |
+3,210 |
Jun14 |
140117 |
6734.50 |
6734.50 |
6713.50 |
6721.50 |
+12.00 |
3 |
881 |
+0 |
Sep14 |
140117 |
6673.50 |
6673.50 |
6673.50 |
6673.50 |
+11.50 |
0 |
121 |
+0 |
Total Volume and Open Interest |
85,880 |
578,508 |
+3,210 |
SPI 200(SFE) |
Mar14 |
140117 |
5269.0 |
5285.0 |
5243.0 |
5267.0 |
-4.0 |
23,920 |
235,667 |
+4,699 |
Jun14 |
140117 |
5260.0 |
5267.0 |
5260.0 |
5267.0 |
-4.0 |
32 |
2,670 |
-12 |
Sep14 |
140117 |
5223.0 |
5223.0 |
5223.0 |
5223.0 |
-4.0 |
1 |
1,129 |
+0 |
Total Volume and Open Interest |
24,476 |
246,367 |
+4,851 |
FTSE MIB(ISE) |
Mar14 |
140117 |
19840.00 |
20045.00 |
19810.00 |
19976.00 |
+80.00 |
22,158 |
49,720 |
-940 |
Jun14 |
140117 |
19615.00 |
19710.00 |
19575.00 |
19686.00 |
+80.00 |
97 |
162 |
+4 |
Sep14 |
140117 |
19586.00 |
19586.00 |
19586.00 |
19586.00 |
+80.00 |
|
|
|
Total Volume and Open Interest |
22,255 |
49,882 |
-936 |
KOSPI 200(KFE) |
Mar14 |
140117 |
254.00 |
254.15 |
253.95 |
254.00 |
-2.35 |
123,968 |
104,604 |
+899 |
Jun14 |
140117 |
258.00 |
258.00 |
255.45 |
255.60 |
-2.40 |
28 |
1,668 |
+162 |
Sep14 |
140117 |
257.70 |
257.70 |
257.70 |
257.70 |
-1.25 |
1 |
244 |
+0 |
Total Volume and Open Interest |
123,997 |
106,598 |
+1,061 |
GSCI(CME) |
Feb14 |
140117 |
615.00 |
616.00 |
613.45 |
615.00 |
+1.50 |
481 |
8,061 |
+74 |
Mar14 |
140117 |
616.00 |
616.00 |
614.45 |
616.00 |
+1.50 |
0 |
1 |
+0 |
Apr14 |
140117 |
614.50 |
615.00 |
613.45 |
614.50 |
+1.00 |
|
|
|
Total Volume and Open Interest |
732 |
9,322 |
|
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. |
|
|