|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 22, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140122 |
1279.75 |
1286.00 |
1272.00 |
1279.50 |
-1.00 |
76,571 |
279,012 |
+1,227 |
May14 |
140122 |
1263.00 |
1270.25 |
1257.50 |
1265.00 |
+1.00 |
27,121 |
125,361 |
+874 |
Jul14 |
140122 |
1249.00 |
1256.25 |
1244.25 |
1252.25 |
+2.50 |
15,765 |
80,893 |
+1,405 |
Aug14 |
140122 |
1217.00 |
1221.00 |
1210.25 |
1217.00 |
+2.25 |
348 |
3,537 |
+61 |
Sep14 |
140122 |
1154.50 |
1156.25 |
1148.75 |
1153.75 |
+2.00 |
233 |
2,923 |
+12 |
Nov14 |
140122 |
1107.75 |
1115.00 |
1107.00 |
1113.00 |
+4.00 |
17,082 |
102,525 |
+1,579 |
Jan15 |
140122 |
1114.50 |
1120.00 |
1113.00 |
1118.50 |
+4.00 |
585 |
5,280 |
+119 |
Mar15 |
140122 |
1119.00 |
1123.75 |
1118.25 |
1123.00 |
+4.00 |
154 |
2,641 |
+17 |
May15 |
140122 |
1120.50 |
1125.00 |
1120.25 |
1124.25 |
+4.00 |
20 |
1,188 |
+3 |
Jul15 |
140122 |
1128.50 |
1128.50 |
1124.50 |
1128.50 |
+4.00 |
75 |
2,271 |
+10 |
Aug15 |
140122 |
1121.25 |
1121.25 |
1117.25 |
1121.25 |
+4.00 |
0 |
5 |
+0 |
Sep15 |
140122 |
1104.50 |
1104.50 |
1100.50 |
1104.50 |
+4.00 |
0 |
6 |
+0 |
Nov15 |
140122 |
1099.00 |
1100.00 |
1095.25 |
1100.00 |
+4.00 |
137 |
5,011 |
+82 |
Jan16 |
140122 |
1101.50 |
1101.50 |
1097.50 |
1101.50 |
+4.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
138,093 |
610,742 |
+5,389 |
Soybean Meal(CBOT) |
Mar14 |
140122 |
416.50 |
419.80 |
413.80 |
419.40 |
+2.90 |
30,763 |
154,508 |
+1,220 |
May14 |
140122 |
403.40 |
407.60 |
400.70 |
406.00 |
+2.30 |
11,893 |
58,246 |
+1,061 |
Jul14 |
140122 |
396.60 |
399.90 |
393.20 |
398.10 |
+2.10 |
5,086 |
25,799 |
+668 |
Aug14 |
140122 |
386.40 |
388.30 |
383.00 |
387.20 |
+2.10 |
378 |
6,126 |
+1 |
Sep14 |
140122 |
370.30 |
371.10 |
368.10 |
370.90 |
+2.60 |
218 |
4,290 |
-17 |
Oct14 |
140122 |
347.40 |
349.70 |
346.50 |
349.30 |
+2.80 |
405 |
5,400 |
+58 |
Dec14 |
140122 |
344.40 |
346.80 |
343.30 |
346.60 |
+3.20 |
3,175 |
22,153 |
+635 |
Jan15 |
140122 |
342.90 |
345.70 |
342.30 |
345.60 |
+3.30 |
241 |
1,260 |
-51 |
Mar15 |
140122 |
343.20 |
345.70 |
342.20 |
345.70 |
+3.50 |
66 |
1,665 |
+43 |
May15 |
140122 |
343.10 |
345.10 |
341.00 |
345.10 |
+4.10 |
5 |
459 |
+4 |
Total Volume and Open Interest |
52,231 |
280,538 |
+3,622 |
Soybean Oil(CBOT) |
Mar14 |
140122 |
38.05 |
38.30 |
37.79 |
37.84 |
-0.26 |
38,055 |
204,043 |
+1,308 |
May14 |
140122 |
38.38 |
38.60 |
38.12 |
38.17 |
-0.24 |
13,704 |
73,226 |
+605 |
Jul14 |
140122 |
38.74 |
38.92 |
38.46 |
38.51 |
-0.25 |
7,846 |
48,398 |
+468 |
Aug14 |
140122 |
38.84 |
39.01 |
38.55 |
38.61 |
-0.24 |
1,190 |
6,749 |
+124 |
Sep14 |
140122 |
38.84 |
39.10 |
38.60 |
38.67 |
-0.23 |
918 |
7,281 |
+102 |
Oct14 |
140122 |
38.82 |
39.06 |
38.56 |
38.65 |
-0.19 |
946 |
6,320 |
+315 |
Dec14 |
140122 |
39.00 |
39.20 |
38.71 |
38.80 |
-0.20 |
5,159 |
24,903 |
+409 |
Jan15 |
140122 |
39.12 |
39.35 |
38.92 |
38.97 |
-0.21 |
292 |
1,649 |
+52 |
Mar15 |
140122 |
39.43 |
39.50 |
39.22 |
39.22 |
-0.20 |
92 |
1,694 |
+5 |
May15 |
140122 |
39.53 |
39.68 |
39.48 |
39.48 |
-0.20 |
18 |
920 |
+3 |
Total Volume and Open Interest |
68,226 |
376,133 |
+3,393 |
Canola(WCE) |
Jan14 |
140114 |
413.7 |
413.7 |
413.7 |
413.7 |
-3.2 |
0 |
11 |
+0 |
Mar14 |
140122 |
431.0 |
431.0 |
427.1 |
427.9 |
-3.2 |
4,420 |
109,018 |
-1,143 |
May14 |
140122 |
440.3 |
440.7 |
437.0 |
437.4 |
-3.1 |
3,739 |
48,489 |
+810 |
Jul14 |
140122 |
448.7 |
448.7 |
445.1 |
445.7 |
-3.3 |
1,184 |
32,987 |
+75 |
Nov14 |
140122 |
462.5 |
463.1 |
459.9 |
460.4 |
-2.9 |
481 |
38,956 |
+591 |
Total Volume and Open Interest |
9,923 |
236,489 |
+883 |
Corn(CBOT) |
Mar14 |
140122 |
425.00 |
429.00 |
424.50 |
426.25 |
+1.25 |
95,493 |
623,831 |
-3,265 |
May14 |
140122 |
431.75 |
435.50 |
431.75 |
433.00 |
+0.75 |
25,740 |
205,266 |
+3,685 |
Jul14 |
140122 |
438.00 |
441.25 |
437.75 |
439.00 |
+0.50 |
16,633 |
153,465 |
-363 |
Sep14 |
140122 |
442.50 |
444.75 |
441.75 |
442.50 |
unch |
3,462 |
60,931 |
+537 |
Dec14 |
140122 |
447.00 |
449.00 |
446.25 |
447.50 |
+0.50 |
15,293 |
214,650 |
+1,764 |
Mar15 |
140122 |
457.00 |
458.50 |
456.00 |
457.25 |
+0.50 |
1,816 |
13,521 |
+525 |
May15 |
140122 |
463.50 |
465.00 |
462.75 |
463.50 |
+0.50 |
622 |
2,426 |
+235 |
Jul15 |
140122 |
466.75 |
468.50 |
466.75 |
467.00 |
+0.50 |
315 |
3,115 |
+93 |
Sep15 |
140122 |
460.50 |
460.50 |
459.50 |
460.25 |
unch |
34 |
847 |
+2 |
Dec15 |
140122 |
459.50 |
461.00 |
459.25 |
460.00 |
+0.25 |
591 |
22,472 |
+41 |
Total Volume and Open Interest |
160,003 |
1,302,399 |
+3,254 |
Wheat(CBOT) |
Mar14 |
140122 |
562.50 |
566.75 |
560.75 |
561.25 |
-1.00 |
32,126 |
255,601 |
+61 |
May14 |
140122 |
569.00 |
573.25 |
567.25 |
568.00 |
-1.00 |
9,951 |
61,052 |
+965 |
Jul14 |
140122 |
575.50 |
579.50 |
573.25 |
574.00 |
-1.50 |
11,855 |
73,713 |
-77 |
Sep14 |
140122 |
586.00 |
588.00 |
582.25 |
582.75 |
-2.00 |
1,705 |
11,821 |
-46 |
Dec14 |
140122 |
600.00 |
601.25 |
595.25 |
595.75 |
-1.75 |
4,135 |
24,985 |
+487 |
Mar15 |
140122 |
611.00 |
611.00 |
605.75 |
606.25 |
-1.50 |
1,034 |
3,902 |
+820 |
Total Volume and Open Interest |
60,840 |
432,526 |
+2,229 |
Wheat(KCBT) |
Mar14 |
140122 |
622.25 |
628.50 |
622.25 |
624.75 |
+3.50 |
9,103 |
88,034 |
+137 |
May14 |
140122 |
619.75 |
626.00 |
619.00 |
622.00 |
+3.00 |
2,523 |
22,642 |
+516 |
Jul14 |
140122 |
614.50 |
620.75 |
614.00 |
616.50 |
+2.50 |
3,134 |
34,960 |
+135 |
Sep14 |
140122 |
627.50 |
631.25 |
626.00 |
627.25 |
+1.25 |
152 |
6,469 |
+48 |
Dec14 |
140122 |
638.00 |
644.00 |
638.00 |
640.00 |
+0.75 |
236 |
6,240 |
+6 |
Mar15 |
140122 |
646.00 |
648.50 |
644.50 |
645.75 |
+1.25 |
61 |
384 |
+28 |
Total Volume and Open Interest |
15,302 |
159,089 |
+901 |
Wheat(MGE) |
Mar14 |
140122 |
614.00 |
620.00 |
614.00 |
616.75 |
+3.00 |
3,316 |
28,844 |
+11 |
May14 |
140122 |
613.50 |
618.75 |
613.50 |
616.25 |
+2.25 |
2,248 |
15,497 |
+567 |
Jul14 |
140122 |
622.25 |
626.50 |
622.25 |
623.25 |
+1.00 |
1,584 |
9,469 |
-49 |
Sep14 |
140122 |
630.00 |
633.00 |
630.00 |
631.25 |
+1.25 |
837 |
5,767 |
+65 |
Dec14 |
140122 |
645.00 |
647.00 |
644.50 |
644.75 |
+2.25 |
145 |
4,500 |
+81 |
Total Volume and Open Interest |
8,233 |
64,709 |
+730 |
Oats(CBOT) |
Mar14 |
140122 |
398.00 |
401.00 |
396.25 |
399.50 |
+0.25 |
228 |
7,469 |
-27 |
May14 |
140122 |
356.50 |
359.75 |
356.50 |
359.25 |
+2.75 |
105 |
2,017 |
-40 |
Jul14 |
140122 |
329.50 |
330.25 |
325.75 |
330.25 |
+4.50 |
51 |
789 |
+23 |
Sep14 |
140122 |
310.00 |
311.00 |
306.50 |
309.25 |
-1.75 |
5 |
9 |
+4 |
Total Volume and Open Interest |
430 |
10,684 |
-3 |
Rough Rice(CBOT) |
Jan14 |
140114 |
15.57 |
15.57 |
15.53 |
15.57 |
+0.04 |
27 |
26 |
-27 |
Mar14 |
140122 |
15.45 |
15.52 |
15.45 |
15.51 |
+0.06 |
254 |
6,357 |
-20 |
May14 |
140122 |
15.54 |
15.55 |
15.50 |
15.55 |
+0.05 |
52 |
280 |
+40 |
Jul14 |
140122 |
15.28 |
15.38 |
15.28 |
15.38 |
+0.05 |
8 |
162 |
+3 |
Total Volume and Open Interest |
321 |
7,113 |
+28 |
Live Cattle(CME) |
Feb14 |
140122 |
141.535 |
144.550 |
141.035 |
143.685 |
+2.135 |
15,970 |
64,838 |
-4,214 |
Apr14 |
140122 |
140.380 |
143.200 |
139.800 |
141.800 |
+1.565 |
23,652 |
158,623 |
+5,530 |
Jun14 |
140122 |
132.200 |
134.735 |
131.785 |
133.535 |
+1.235 |
8,865 |
83,749 |
+1,928 |
Aug14 |
140122 |
130.035 |
132.825 |
129.575 |
131.650 |
+1.465 |
4,156 |
28,820 |
+556 |
Oct14 |
140122 |
133.100 |
135.100 |
132.575 |
134.285 |
+1.135 |
1,925 |
12,422 |
+447 |
Dec14 |
140122 |
134.250 |
136.350 |
133.900 |
135.435 |
+1.085 |
571 |
5,716 |
+78 |
Total Volume and Open Interest |
55,308 |
356,583 |
+4,431 |
Feeder Cattle(CME) |
Jan14 |
140122 |
169.500 |
170.830 |
169.080 |
170.485 |
+0.685 |
734 |
4,853 |
-155 |
Mar14 |
140122 |
168.250 |
170.800 |
167.600 |
170.380 |
+2.050 |
2,146 |
20,958 |
+214 |
Apr14 |
140122 |
168.685 |
171.285 |
168.580 |
170.985 |
+1.700 |
814 |
6,215 |
+229 |
May14 |
140122 |
169.850 |
171.800 |
169.350 |
171.500 |
+1.500 |
854 |
10,785 |
+146 |
Aug14 |
140122 |
171.100 |
172.830 |
170.500 |
172.800 |
+1.500 |
348 |
7,621 |
+78 |
Sep14 |
140122 |
170.050 |
171.800 |
169.700 |
171.500 |
+1.250 |
54 |
823 |
+15 |
Oct14 |
140122 |
169.185 |
170.500 |
169.185 |
170.200 |
+0.800 |
38 |
298 |
+4 |
Total Volume and Open Interest |
4,999 |
51,710 |
+539 |
Lean Hogs(CME) |
Feb14 |
140122 |
85.850 |
86.000 |
85.050 |
85.550 |
-0.430 |
10,455 |
42,130 |
-2,431 |
Apr14 |
140122 |
92.430 |
93.080 |
91.600 |
92.980 |
+0.595 |
13,300 |
97,312 |
+1,350 |
May14 |
140122 |
99.635 |
100.200 |
99.300 |
100.200 |
+0.400 |
72 |
2,878 |
-10 |
Jun14 |
140122 |
101.900 |
102.000 |
101.200 |
102.000 |
+0.150 |
5,118 |
50,020 |
+1,266 |
Jul14 |
140122 |
100.480 |
100.480 |
99.830 |
100.480 |
+0.080 |
1,429 |
15,248 |
+250 |
Aug14 |
140122 |
98.035 |
98.150 |
97.500 |
98.080 |
+0.180 |
1,768 |
24,679 |
+533 |
Oct14 |
140122 |
84.385 |
84.430 |
83.885 |
84.430 |
-0.170 |
862 |
19,618 |
-17 |
Dec14 |
140122 |
79.725 |
79.725 |
79.250 |
79.550 |
-0.175 |
800 |
11,519 |
+172 |
Total Volume and Open Interest |
33,962 |
267,341 |
+1,166 |
Class III Milk(CME) |
Jan14 |
140122 |
20.92 |
20.95 |
20.91 |
20.93 |
-0.01 |
190 |
4,424 |
+91 |
Feb14 |
140122 |
22.40 |
22.47 |
22.01 |
22.07 |
-0.33 |
463 |
4,633 |
+148 |
Mar14 |
140122 |
21.08 |
21.23 |
20.55 |
20.60 |
-0.45 |
311 |
3,678 |
-56 |
Apr14 |
140122 |
20.05 |
20.20 |
19.71 |
19.73 |
-0.32 |
155 |
2,770 |
-2 |
May14 |
140122 |
19.64 |
19.64 |
19.33 |
19.34 |
-0.20 |
74 |
2,543 |
+19 |
Total Volume and Open Interest |
1,569 |
27,181 |
+361 |
Cocoa(ICE) |
Mar14 |
140122 |
2679 |
2709 |
2660 |
2697 |
+18 |
13,185 |
97,504 |
-752 |
May14 |
140122 |
2684 |
2718 |
2670 |
2707 |
+20 |
5,275 |
50,951 |
-727 |
Jul14 |
140122 |
2684 |
2719 |
2677 |
2713 |
+20 |
1,225 |
17,880 |
-341 |
Sep14 |
140122 |
2688 |
2720 |
2682 |
2716 |
+21 |
1,562 |
14,803 |
+412 |
Dec14 |
140122 |
2677 |
2712 |
2675 |
2707 |
+24 |
261 |
17,780 |
+95 |
Mar15 |
140122 |
2652 |
2686 |
2652 |
2686 |
+28 |
150 |
9,949 |
-41 |
May15 |
140122 |
2690 |
2690 |
2690 |
2690 |
+30 |
2 |
1,245 |
+0 |
Total Volume and Open Interest |
21,660 |
210,326 |
-1,354 |
Coffee "C"(ICE) |
Mar14 |
140122 |
115.90 |
116.00 |
114.25 |
114.85 |
-1.35 |
8,301 |
82,566 |
-375 |
May14 |
140122 |
118.30 |
118.30 |
116.50 |
117.15 |
-1.30 |
2,510 |
27,211 |
+73 |
Jul14 |
140122 |
120.20 |
120.20 |
118.80 |
119.35 |
-1.35 |
1,385 |
14,729 |
-70 |
Sep14 |
140122 |
122.35 |
122.35 |
120.95 |
121.55 |
-1.30 |
581 |
8,097 |
+107 |
Dec14 |
140122 |
125.35 |
125.35 |
124.05 |
124.50 |
-1.30 |
189 |
7,176 |
+64 |
Mar15 |
140122 |
128.25 |
128.25 |
127.15 |
127.40 |
-1.25 |
32 |
2,100 |
+18 |
Total Volume and Open Interest |
13,061 |
145,430 |
-161 |
Orange Juice(ICE) |
Mar14 |
140122 |
143.55 |
144.60 |
142.75 |
144.20 |
+0.80 |
853 |
12,712 |
+273 |
May14 |
140122 |
144.00 |
145.00 |
143.45 |
144.70 |
+1.05 |
239 |
2,497 |
+104 |
Jul14 |
140122 |
144.90 |
145.55 |
144.90 |
145.55 |
+1.10 |
1 |
667 |
+0 |
Sep14 |
140122 |
145.50 |
146.95 |
145.50 |
146.95 |
+1.10 |
16 |
375 |
+15 |
Nov14 |
140122 |
147.85 |
147.85 |
147.85 |
147.85 |
+1.05 |
7 |
38 |
+0 |
Jan15 |
140122 |
149.35 |
149.35 |
149.35 |
149.35 |
+0.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,116 |
16,294 |
+392 |
Sugar #11(ICE) |
Mar14 |
140122 |
15.20 |
15.27 |
14.97 |
15.03 |
-0.19 |
51,482 |
399,037 |
+51 |
May14 |
140122 |
15.44 |
15.46 |
15.20 |
15.25 |
-0.16 |
18,681 |
147,515 |
+30 |
Jul14 |
140122 |
15.68 |
15.76 |
15.52 |
15.58 |
-0.11 |
13,935 |
135,989 |
-420 |
Oct14 |
140122 |
16.12 |
16.15 |
15.95 |
16.01 |
-0.08 |
6,231 |
62,933 |
-391 |
Mar15 |
140122 |
16.93 |
16.95 |
16.75 |
16.84 |
-0.05 |
3,034 |
33,289 |
+58 |
May15 |
140122 |
17.06 |
17.06 |
16.90 |
16.97 |
-0.04 |
521 |
8,639 |
-173 |
Jul15 |
140122 |
17.05 |
17.09 |
17.04 |
17.08 |
-0.05 |
115 |
8,481 |
+1 |
Oct15 |
140122 |
17.46 |
17.46 |
17.44 |
17.44 |
-0.05 |
174 |
13,714 |
-37 |
Total Volume and Open Interest |
94,400 |
820,597 |
-776 |
London Cocoa(LCE) |
Mar14 |
140122 |
1713 |
1724 |
1697 |
1718 |
+1 |
3,344 |
83,937 |
-3,924 |
May14 |
140122 |
1701 |
1712 |
1682 |
1705 |
unch |
1,563 |
51,650 |
-405 |
Jul14 |
140122 |
1698 |
1708 |
1682 |
1702 |
+1 |
1,094 |
25,340 |
+165 |
Sep14 |
140122 |
1699 |
1701 |
1675 |
1696 |
+1 |
568 |
29,079 |
+481 |
Dec14 |
140122 |
1675 |
1682 |
1656 |
1678 |
+2 |
354 |
22,821 |
+189 |
Mar15 |
140122 |
1656 |
1667 |
1644 |
1665 |
+9 |
764 |
20,629 |
+1,303 |
May15 |
140122 |
1655 |
1666 |
1646 |
1666 |
+7 |
5 |
381 |
+24 |
Total Volume and Open Interest |
7,695 |
233,841 |
-2,167 |
London Sugar(LCE) |
Mar14 |
140122 |
409.30 |
410.00 |
403.40 |
404.50 |
-4.20 |
1,135 |
32,029 |
+59 |
May14 |
140122 |
421.40 |
421.90 |
416.00 |
417.20 |
-3.50 |
536 |
21,020 |
+473 |
Aug14 |
140122 |
431.90 |
431.90 |
427.30 |
428.30 |
-2.90 |
219 |
13,334 |
+672 |
Oct14 |
140122 |
438.60 |
438.90 |
434.90 |
436.20 |
-2.10 |
49 |
6,306 |
+260 |
Dec14 |
140122 |
446.70 |
447.00 |
443.10 |
444.30 |
-2.30 |
70 |
2,524 |
+32 |
Total Volume and Open Interest |
2,102 |
78,627 |
+1,737 |
Cotton(ICE) |
Mar14 |
140122 |
88.00 |
88.20 |
86.64 |
87.84 |
-0.29 |
15,112 |
108,920 |
-182 |
May14 |
140122 |
88.22 |
88.43 |
86.97 |
88.01 |
-0.39 |
6,443 |
37,335 |
+1,192 |
Jul14 |
140122 |
87.64 |
87.98 |
86.62 |
87.67 |
-0.24 |
2,529 |
21,539 |
-74 |
Oct14 |
140122 |
81.05 |
81.50 |
81.05 |
81.50 |
-0.50 |
0 |
6 |
+0 |
Dec14 |
140122 |
79.80 |
79.92 |
78.75 |
79.67 |
-0.25 |
1,675 |
14,616 |
+751 |
Mar15 |
140122 |
80.37 |
80.37 |
80.37 |
80.37 |
-0.30 |
12 |
426 |
+1 |
Total Volume and Open Interest |
25,781 |
182,891 |
+1,688 |
Lumber(CME) |
Mar14 |
140122 |
367.1 |
370.1 |
366.0 |
367.2 |
+0.8 |
215 |
3,245 |
+38 |
May14 |
140122 |
372.3 |
372.3 |
368.9 |
370.5 |
+1.5 |
15 |
464 |
+0 |
Jul14 |
140122 |
370.0 |
372.0 |
367.7 |
370.0 |
+2.2 |
8 |
146 |
+3 |
Sep14 |
140122 |
369.2 |
369.2 |
366.0 |
369.2 |
+2.2 |
3 |
22 |
+3 |
Total Volume and Open Interest |
241 |
3,878 |
+44 |
Crude Oil(NYM) |
Mar14 |
140122 |
95.20 |
96.89 |
95.12 |
96.73 |
+1.76 |
199,526 |
342,443 |
+16,531 |
Apr14 |
140122 |
95.00 |
96.58 |
94.96 |
96.37 |
+1.57 |
44,471 |
135,482 |
+2,366 |
May14 |
140122 |
94.61 |
96.01 |
94.56 |
95.82 |
+1.42 |
21,876 |
71,007 |
-54 |
Jun14 |
140122 |
93.99 |
95.31 |
93.95 |
95.09 |
+1.29 |
33,675 |
143,322 |
-382 |
Jul14 |
140122 |
93.30 |
94.45 |
93.30 |
94.23 |
+1.20 |
6,656 |
59,529 |
+266 |
Aug14 |
140122 |
92.49 |
93.44 |
92.49 |
93.31 |
+1.15 |
3,694 |
48,213 |
+203 |
Sep14 |
140122 |
91.72 |
92.64 |
91.62 |
92.40 |
+1.10 |
7,436 |
57,260 |
+61 |
Oct14 |
140122 |
91.00 |
91.81 |
91.00 |
91.60 |
+1.05 |
1,618 |
43,631 |
+100 |
Nov14 |
140122 |
90.54 |
91.08 |
90.44 |
90.92 |
+1.01 |
1,265 |
33,777 |
+182 |
Dec14 |
140122 |
89.51 |
90.51 |
89.51 |
90.30 |
+0.97 |
22,948 |
206,997 |
-7 |
Jan15 |
140122 |
88.84 |
89.69 |
88.84 |
89.53 |
+0.93 |
1,289 |
36,649 |
+603 |
Feb15 |
140122 |
88.77 |
88.77 |
88.77 |
88.77 |
+0.87 |
447 |
20,194 |
+141 |
Mar15 |
140122 |
88.00 |
88.25 |
88.00 |
88.11 |
+0.83 |
849 |
24,496 |
+15 |
Apr15 |
140122 |
87.49 |
87.49 |
87.49 |
87.49 |
+0.81 |
311 |
11,778 |
+76 |
May15 |
140122 |
86.94 |
86.94 |
86.94 |
86.94 |
+0.80 |
195 |
13,375 |
+11 |
Jun15 |
140122 |
86.18 |
86.50 |
86.06 |
86.42 |
+0.78 |
4,322 |
48,467 |
+1,179 |
Total Volume and Open Interest |
489,563 |
1,611,129 |
-14,085 |
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 |
140122 |
95.200 |
96.900 |
95.125 |
96.725 |
+1.750 |
4,946 |
1,724 |
+328 |
Apr14 |
140122 |
95.475 |
96.475 |
95.175 |
96.375 |
+1.575 |
87 |
665 |
+13 |
May14 |
140122 |
94.925 |
95.925 |
94.925 |
95.825 |
+1.425 |
47 |
179 |
+43 |
Jun14 |
140122 |
94.400 |
95.225 |
94.350 |
95.100 |
+1.300 |
1 |
85 |
+0 |
Jul14 |
140122 |
94.225 |
94.225 |
94.225 |
94.225 |
+1.200 |
2 |
1 |
+0 |
Aug14 |
140122 |
93.300 |
93.300 |
93.300 |
93.300 |
+1.150 |
2 |
187 |
+0 |
Sep14 |
140122 |
92.500 |
92.500 |
92.400 |
92.400 |
+1.100 |
1 |
18 |
+1 |
Oct14 |
140122 |
91.600 |
91.600 |
91.600 |
91.600 |
+1.050 |
|
|
|
Total Volume and Open Interest |
5,090 |
3,071 |
-1,734 |
Heating Oil(NYM) |
Feb14 |
140122 |
302.69 |
304.98 |
301.47 |
303.79 |
+2.32 |
59,831 |
46,588 |
-11,192 |
Mar14 |
140122 |
295.20 |
298.47 |
295.20 |
298.12 |
+3.01 |
56,893 |
76,707 |
+5,536 |
Apr14 |
140122 |
292.93 |
295.46 |
292.88 |
295.30 |
+3.20 |
21,664 |
37,994 |
+2,064 |
May14 |
140122 |
291.00 |
293.91 |
291.00 |
293.73 |
+3.10 |
13,419 |
23,686 |
+20 |
Jun14 |
140122 |
291.51 |
293.02 |
290.64 |
292.86 |
+2.97 |
13,464 |
29,908 |
-641 |
Jul14 |
140122 |
291.05 |
292.40 |
290.16 |
292.35 |
+2.86 |
3,111 |
10,121 |
+2 |
Aug14 |
140122 |
290.88 |
292.01 |
290.68 |
291.92 |
+2.78 |
1,118 |
6,534 |
-54 |
Sep14 |
140122 |
290.31 |
291.47 |
289.87 |
291.47 |
+2.70 |
1,618 |
10,097 |
+145 |
Oct14 |
140122 |
290.46 |
291.00 |
289.67 |
291.00 |
+2.67 |
203 |
3,928 |
+59 |
Nov14 |
140122 |
290.18 |
290.59 |
289.20 |
290.50 |
+2.62 |
151 |
3,707 |
-8 |
Dec14 |
140122 |
288.66 |
290.12 |
288.21 |
289.96 |
+2.60 |
1,604 |
21,610 |
-181 |
Jan15 |
140122 |
289.20 |
289.55 |
289.20 |
289.46 |
+2.55 |
39 |
2,849 |
-11 |
Feb15 |
140122 |
288.69 |
288.69 |
288.31 |
288.34 |
+2.48 |
9 |
1,179 |
+7 |
Mar15 |
140122 |
286.49 |
286.49 |
286.46 |
286.49 |
+2.38 |
226 |
1,405 |
+0 |
Total Volume and Open Interest |
173,586 |
285,866 |
-4,206 |
Gasoline(NYMEX) |
Feb14 |
140122 |
262.58 |
267.95 |
262.45 |
267.71 |
+5.65 |
41,834 |
39,037 |
-4,029 |
Mar14 |
140122 |
263.86 |
269.05 |
263.66 |
268.82 |
+5.48 |
44,556 |
86,149 |
+5,907 |
Apr14 |
140122 |
282.50 |
286.80 |
282.36 |
286.68 |
+5.24 |
16,578 |
38,910 |
+915 |
May14 |
140122 |
282.29 |
286.49 |
282.29 |
286.40 |
+5.08 |
10,339 |
34,333 |
+1,697 |
Jun14 |
140122 |
280.47 |
284.22 |
280.35 |
284.13 |
+4.87 |
7,298 |
22,991 |
-382 |
Jul14 |
140122 |
278.02 |
281.03 |
278.02 |
280.94 |
+4.67 |
2,751 |
9,854 |
+204 |
Aug14 |
140122 |
274.38 |
276.97 |
274.38 |
276.97 |
+4.42 |
1,516 |
5,570 |
+139 |
Sep14 |
140122 |
269.98 |
272.34 |
269.79 |
272.34 |
+4.05 |
2,172 |
6,862 |
+513 |
Oct14 |
140122 |
255.75 |
257.85 |
255.75 |
257.71 |
+3.59 |
730 |
3,283 |
+220 |
Nov14 |
140122 |
253.80 |
254.16 |
253.65 |
254.15 |
+3.09 |
267 |
2,099 |
-30 |
Total Volume and Open Interest |
128,633 |
264,034 |
+5,220 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140122 |
267.70 |
267.71 |
267.70 |
267.70 |
+5.60 |
1 |
1 |
+0 |
Mar14 |
140122 |
268.80 |
268.82 |
268.80 |
268.80 |
+5.50 |
|
|
|
Apr14 |
140122 |
286.70 |
286.70 |
286.68 |
286.70 |
+5.30 |
|
|
|
May14 |
140122 |
286.40 |
286.40 |
286.40 |
286.40 |
+5.10 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Feb14 |
140122 |
4.470 |
4.725 |
4.433 |
4.689 |
+0.258 |
123,000 |
97,644 |
-12,338 |
Mar14 |
140122 |
4.391 |
4.585 |
4.355 |
4.550 |
+0.192 |
77,642 |
265,783 |
+2,449 |
Apr14 |
140122 |
4.202 |
4.291 |
4.188 |
4.268 |
+0.089 |
38,739 |
210,677 |
+1,806 |
May14 |
140122 |
4.181 |
4.266 |
4.173 |
4.245 |
+0.079 |
13,839 |
107,784 |
+1,950 |
Jun14 |
140122 |
4.210 |
4.277 |
4.194 |
4.262 |
+0.075 |
8,143 |
44,389 |
+670 |
Jul14 |
140122 |
4.235 |
4.304 |
4.235 |
4.288 |
+0.073 |
7,035 |
43,985 |
+2,230 |
Aug14 |
140122 |
4.247 |
4.310 |
4.247 |
4.295 |
+0.072 |
1,568 |
25,861 |
+56 |
Sep14 |
140122 |
4.228 |
4.292 |
4.228 |
4.279 |
+0.070 |
1,419 |
36,869 |
+179 |
Oct14 |
140122 |
4.240 |
4.312 |
4.240 |
4.292 |
+0.070 |
9,226 |
120,970 |
-423 |
Nov14 |
140122 |
4.280 |
4.341 |
4.280 |
4.329 |
+0.068 |
2,273 |
35,672 |
+653 |
Dec14 |
140122 |
4.368 |
4.435 |
4.360 |
4.424 |
+0.064 |
1,300 |
68,010 |
+127 |
Jan15 |
140122 |
4.476 |
4.513 |
4.471 |
4.505 |
+0.065 |
2,897 |
62,182 |
-893 |
Feb15 |
140122 |
4.465 |
4.465 |
4.432 |
4.453 |
+0.050 |
1,214 |
14,495 |
+92 |
Mar15 |
140122 |
4.390 |
4.390 |
4.358 |
4.373 |
+0.042 |
1,324 |
23,388 |
+351 |
Apr15 |
140122 |
4.064 |
4.064 |
4.039 |
4.054 |
+0.021 |
1,389 |
33,056 |
-154 |
May15 |
140122 |
4.010 |
4.022 |
4.008 |
4.022 |
+0.019 |
19 |
10,989 |
+10 |
Total Volume and Open Interest |
291,849 |
1,282,150 |
-3,018 |
Brent Crude Oil(ICE) |
Mar14 |
140122 |
106.90 |
108.33 |
106.78 |
108.27 |
+1.54 |
103,661 |
255,437 |
-6,482 |
Apr14 |
140122 |
106.15 |
107.57 |
106.10 |
107.51 |
+1.46 |
66,648 |
220,887 |
+6,143 |
May14 |
140122 |
105.90 |
107.08 |
105.89 |
107.02 |
+1.38 |
29,071 |
91,407 |
+3,134 |
Jun14 |
140122 |
105.44 |
106.65 |
105.44 |
106.59 |
+1.32 |
21,271 |
130,207 |
+3,783 |
Jul14 |
140122 |
105.06 |
106.24 |
105.06 |
106.18 |
+1.28 |
4,987 |
46,390 |
+1,693 |
Aug14 |
140122 |
104.63 |
105.73 |
104.63 |
105.72 |
+1.24 |
3,088 |
46,890 |
-108 |
Sep14 |
140122 |
104.14 |
105.26 |
104.14 |
105.19 |
+1.19 |
3,417 |
62,527 |
+518 |
Oct14 |
140122 |
103.84 |
104.74 |
103.84 |
104.70 |
+1.13 |
1,566 |
35,923 |
+513 |
Nov14 |
140122 |
103.46 |
104.31 |
103.46 |
104.26 |
+1.08 |
1,228 |
27,732 |
+423 |
Dec14 |
140122 |
103.00 |
103.91 |
103.00 |
103.84 |
+1.03 |
9,254 |
158,799 |
-390 |
Jan15 |
140122 |
103.50 |
103.50 |
103.50 |
103.50 |
+0.99 |
290 |
30,169 |
-77 |
Feb15 |
140122 |
103.15 |
103.15 |
103.15 |
103.15 |
+0.95 |
107 |
19,857 |
+48 |
Mar15 |
140122 |
102.75 |
102.75 |
102.75 |
102.75 |
+0.91 |
374 |
22,912 |
+543 |
Apr15 |
140122 |
102.35 |
102.35 |
102.35 |
102.35 |
+0.88 |
128 |
8,514 |
+24 |
Total Volume and Open Interest |
251,277 |
1,428,489 |
+10,456 |
Gas Oil(ICE) |
Feb14 |
140122 |
915.75 |
922.50 |
913.75 |
919.00 |
unch |
23,777 |
86,627 |
-7,069 |
Mar14 |
140122 |
910.25 |
917.50 |
908.25 |
913.75 |
+1.00 |
33,142 |
124,385 |
+9,303 |
Apr14 |
140122 |
907.25 |
913.25 |
904.00 |
909.50 |
+2.25 |
14,240 |
49,089 |
+6,069 |
May14 |
140122 |
901.75 |
909.25 |
900.75 |
905.75 |
+3.00 |
6,485 |
32,486 |
-205 |
Jun14 |
140122 |
899.00 |
906.25 |
897.75 |
903.00 |
+3.50 |
8,189 |
51,309 |
-1,610 |
Jul14 |
140122 |
898.00 |
904.25 |
897.50 |
901.50 |
+3.25 |
1,903 |
19,456 |
+412 |
Aug14 |
140122 |
896.50 |
902.75 |
896.50 |
900.25 |
+3.25 |
1,191 |
19,139 |
+820 |
Sep14 |
140122 |
896.25 |
901.50 |
895.25 |
898.75 |
+3.25 |
700 |
21,015 |
+83 |
Oct14 |
140122 |
893.25 |
899.00 |
893.00 |
896.50 |
+3.25 |
434 |
12,735 |
-46 |
Nov14 |
140122 |
891.00 |
896.50 |
890.75 |
894.00 |
+3.00 |
257 |
13,384 |
+41 |
Total Volume and Open Interest |
93,275 |
486,737 |
+8,572 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140122 |
1.854 |
1.860 |
1.829 |
1.852 |
-0.033 |
122 |
643 |
-35 |
Mar14 |
140122 |
1.803 |
1.803 |
1.769 |
1.789 |
-0.019 |
150 |
1,422 |
+27 |
Apr14 |
140122 |
1.770 |
1.770 |
1.755 |
1.758 |
-0.015 |
82 |
586 |
+13 |
May14 |
140122 |
1.755 |
1.755 |
1.736 |
1.750 |
-0.005 |
15 |
405 |
-6 |
Jun14 |
140122 |
1.720 |
1.731 |
1.720 |
1.731 |
-0.004 |
51 |
311 |
+20 |
Jul14 |
140122 |
1.695 |
1.711 |
1.691 |
1.709 |
-0.007 |
20 |
215 |
+0 |
Aug14 |
140122 |
1.671 |
1.690 |
1.670 |
1.685 |
-0.006 |
20 |
88 |
+15 |
Total Volume and Open Interest |
558 |
4,009 |
+59 |
WTI Crude Oil(ICE) |
Mar14 |
140122 |
95.20 |
96.89 |
95.19 |
96.73 |
+1.76 |
7,365 |
71,191 |
+2,000 |
Apr14 |
140122 |
95.16 |
96.57 |
95.16 |
96.37 |
+1.57 |
1,746 |
34,589 |
+532 |
May14 |
140122 |
95.10 |
96.00 |
94.73 |
95.82 |
+1.42 |
966 |
19,328 |
+168 |
Jun14 |
140122 |
94.39 |
95.28 |
94.12 |
95.09 |
+1.29 |
1,883 |
78,871 |
+191 |
Jul14 |
140122 |
93.35 |
94.43 |
93.35 |
94.23 |
+1.20 |
153 |
13,862 |
+178 |
Aug14 |
140122 |
92.47 |
93.52 |
92.47 |
93.31 |
+1.15 |
145 |
8,041 |
+75 |
Sep14 |
140122 |
91.60 |
92.62 |
91.60 |
92.40 |
+1.10 |
351 |
24,834 |
+18 |
Oct14 |
140122 |
90.83 |
91.81 |
90.83 |
91.60 |
+1.05 |
6 |
7,495 |
-33 |
Nov14 |
140122 |
90.70 |
91.11 |
90.70 |
90.92 |
+1.01 |
10 |
11,291 |
+3 |
Dec14 |
140122 |
89.91 |
90.48 |
89.61 |
90.30 |
+0.97 |
693 |
100,298 |
-4 |
Jan15 |
140122 |
89.53 |
89.53 |
89.53 |
89.53 |
+0.93 |
0 |
8,277 |
+68 |
Feb15 |
140122 |
88.77 |
88.77 |
88.77 |
88.77 |
+0.87 |
0 |
2,363 |
+31 |
Mar15 |
140122 |
88.11 |
88.11 |
88.11 |
88.11 |
+0.83 |
0 |
11,207 |
+32 |
Apr15 |
140122 |
87.49 |
87.49 |
87.49 |
87.49 |
+0.81 |
0 |
698 |
+0 |
May15 |
140122 |
86.94 |
86.94 |
86.94 |
86.94 |
+0.80 |
0 |
868 |
+0 |
Jun15 |
140122 |
86.42 |
86.42 |
86.42 |
86.42 |
+0.78 |
2 |
22,895 |
-116 |
Total Volume and Open Interest |
13,387 |
526,873 |
-19,374 |
US Dollar Index(ICE) |
Mar14 |
140122 |
81.175 |
81.335 |
81.075 |
81.305 |
+0.080 |
21,142 |
46,744 |
+4,677 |
Jun14 |
140122 |
81.360 |
81.465 |
81.250 |
81.465 |
+0.070 |
49 |
738 |
+14 |
Sep14 |
140122 |
81.625 |
81.625 |
81.625 |
81.625 |
+0.070 |
0 |
2 |
+0 |
Total Volume and Open Interest |
21,191 |
47,485 |
+4,691 |
Australian Dollar(CME) |
Mar14 |
140122 |
87.71 |
88.58 |
87.56 |
88.14 |
+0.44 |
70,544 |
133,408 |
-468 |
Jun14 |
140122 |
87.23 |
88.04 |
87.07 |
87.61 |
+0.42 |
245 |
587 |
+29 |
Sep14 |
140122 |
87.40 |
87.40 |
86.68 |
87.09 |
+0.41 |
0 |
5 |
+0 |
Total Volume and Open Interest |
70,790 |
134,008 |
-439 |
British Pound(CME) |
Mar14 |
140122 |
164.69 |
165.81 |
164.43 |
165.70 |
+0.98 |
111,280 |
194,190 |
+1,084 |
Jun14 |
140122 |
164.67 |
165.63 |
164.34 |
165.58 |
+0.98 |
177 |
6,265 |
-3 |
Sep14 |
140122 |
165.45 |
165.45 |
164.47 |
165.45 |
+0.98 |
0 |
75 |
+0 |
Total Volume and Open Interest |
111,457 |
200,595 |
+1,081 |
Canadian Dollar(CME) |
Mar14 |
140122 |
91.06 |
91.18 |
90.03 |
90.11 |
-0.83 |
50,516 |
162,681 |
-2,587 |
Jun14 |
140122 |
90.85 |
90.95 |
89.86 |
89.92 |
-0.83 |
244 |
2,814 |
+60 |
Sep14 |
140122 |
90.68 |
90.79 |
89.68 |
89.74 |
-0.83 |
22 |
1,538 |
+19 |
Dec14 |
140122 |
90.49 |
90.53 |
89.51 |
89.57 |
-0.82 |
74 |
772 |
+38 |
Total Volume and Open Interest |
50,888 |
168,007 |
-2,455 |
Japanese Yen(CME) |
Mar14 |
140122 |
95.91 |
96.21 |
95.62 |
95.81 |
-0.12 |
79,670 |
215,205 |
-138 |
Jun14 |
140122 |
95.93 |
96.24 |
95.75 |
95.86 |
-0.12 |
46 |
1,137 |
+20 |
Sep14 |
140122 |
95.92 |
96.04 |
95.92 |
95.92 |
-0.12 |
0 |
21 |
+0 |
Total Volume and Open Interest |
79,716 |
216,381 |
-118 |
Swiss Franc(CME) |
Mar14 |
140122 |
109.89 |
110.08 |
109.66 |
109.75 |
-0.16 |
25,633 |
42,058 |
+770 |
Jun14 |
140122 |
109.95 |
109.99 |
109.79 |
109.83 |
-0.16 |
23 |
203 |
+8 |
Sep14 |
140122 |
109.94 |
110.10 |
109.94 |
109.94 |
-0.16 |
2 |
5 |
+2 |
Total Volume and Open Interest |
25,659 |
42,269 |
+779 |
EuroFX(CME) |
Mar14 |
140122 |
135.59 |
135.83 |
135.33 |
135.46 |
-0.13 |
210,477 |
253,516 |
+12,268 |
Jun14 |
140122 |
135.56 |
135.79 |
135.33 |
135.45 |
-0.13 |
494 |
4,139 |
+41 |
Sep14 |
140122 |
135.74 |
135.74 |
135.43 |
135.46 |
-0.13 |
39 |
68 |
+5 |
Total Volume and Open Interest |
211,014 |
257,779 |
+12,312 |
Mexican Peso(CME) |
Feb14 |
140122 |
749.50 |
751.25 |
749.50 |
749.50 |
-1.75 |
|
|
|
Mar14 |
140122 |
749.50 |
751.25 |
745.25 |
747.75 |
-1.50 |
27,349 |
116,955 |
+1,490 |
Total Volume and Open Interest |
27,531 |
120,198 |
+1,490 |
Brazilian Real(CME) |
Feb14 |
140122 |
422.35 |
423.40 |
419.75 |
420.40 |
-1.35 |
33 |
1,022 |
-19 |
Mar14 |
140122 |
419.40 |
420.00 |
416.95 |
417.35 |
-1.35 |
88 |
4,974 |
+12 |
Apr14 |
140122 |
414.45 |
417.05 |
414.10 |
414.45 |
-1.30 |
0 |
4 |
+0 |
May14 |
140122 |
411.45 |
412.75 |
411.45 |
411.45 |
-1.30 |
|
|
|
Total Volume and Open Interest |
121 |
12,488 |
-7 |
30-Year T-Bonds(CBOT) |
Mar14 |
140122 |
131~100 |
131~150 |
130~310 |
131~020 |
-0~110 |
204,070 |
671,682 |
-8,654 |
Jun14 |
140122 |
129~260 |
129~280 |
129~160 |
129~170 |
-0~110 |
21 |
254 |
+9 |
Sep14 |
140122 |
128~090 |
128~200 |
128~090 |
128~090 |
-0~110 |
|
|
|
Total Volume and Open Interest |
204,091 |
671,936 |
-8,645 |
10-Year T-Notes(CBOT) |
Mar14 |
140122 |
124~100 |
124~120 |
123~285 |
123~310 |
-0~130 |
703,983 |
2,197,609 |
-12,883 |
Jun14 |
140122 |
122~215 |
122~240 |
122~110 |
122~110 |
-0~130 |
455 |
5,328 |
+62 |
Sep14 |
140122 |
121~270 |
122~080 |
121~270 |
121~270 |
-0~130 |
|
|
|
Total Volume and Open Interest |
704,438 |
2,202,937 |
-12,821 |
5-Year T-Notes(CBOT) |
Mar14 |
140122 |
119~234 |
119~244 |
119~150 |
119~166 |
-0~080 |
448,359 |
1,960,546 |
+6,475 |
Jun14 |
140122 |
118~140 |
118~216 |
118~124 |
118~134 |
-0~082 |
833 |
3,880 |
+648 |
Sep14 |
140122 |
118~134 |
118~216 |
118~134 |
118~134 |
-0~082 |
|
|
|
Total Volume and Open Interest |
449,192 |
1,964,426 |
+7,123 |
2 Year T-Notes(CBOT) |
Mar14 |
140122 |
109~296 |
109~300 |
109~276 |
109~282 |
-0~016 |
151,278 |
897,100 |
+19,183 |
Jun14 |
140122 |
109~192 |
109~216 |
109~192 |
109~192 |
-0~024 |
539 |
553 |
+538 |
Sep14 |
140122 |
109~192 |
109~216 |
109~192 |
109~192 |
-0~024 |
|
|
|
Total Volume and Open Interest |
151,817 |
897,653 |
+19,721 |
Eurodollars(CME) |
Mar14 |
140122 |
99.755 |
99.755 |
99.750 |
99.750 |
unch |
143,944 |
815,771 |
+4,930 |
Jun14 |
140122 |
99.720 |
99.725 |
99.715 |
99.715 |
unch |
59,204 |
832,439 |
+611 |
Sep14 |
140122 |
99.670 |
99.675 |
99.660 |
99.665 |
-0.005 |
117,220 |
665,102 |
+10,859 |
Dec14 |
140122 |
99.585 |
99.590 |
99.565 |
99.570 |
-0.020 |
142,637 |
953,977 |
+17,665 |
Mar15 |
140122 |
99.455 |
99.460 |
99.415 |
99.425 |
-0.035 |
133,300 |
690,798 |
+509 |
Jun15 |
140122 |
99.280 |
99.285 |
99.225 |
99.240 |
-0.050 |
120,895 |
753,143 |
+7,458 |
Sep15 |
140122 |
99.070 |
99.070 |
99.000 |
99.020 |
-0.060 |
149,482 |
917,063 |
-5,924 |
Dec15 |
140122 |
98.820 |
98.820 |
98.745 |
98.765 |
-0.065 |
192,263 |
1,188,139 |
+14,392 |
Mar16 |
140122 |
98.535 |
98.535 |
98.455 |
98.480 |
-0.065 |
139,757 |
846,468 |
-3,774 |
Jun16 |
140122 |
98.240 |
98.240 |
98.165 |
98.190 |
-0.065 |
125,237 |
528,873 |
+10,433 |
Sep16 |
140122 |
97.965 |
97.965 |
97.885 |
97.915 |
-0.060 |
91,722 |
365,772 |
-22,045 |
Dec16 |
140122 |
97.700 |
97.700 |
97.620 |
97.650 |
-0.060 |
113,698 |
403,192 |
-2,340 |
Mar17 |
140122 |
97.460 |
97.460 |
97.385 |
97.405 |
-0.065 |
78,631 |
334,853 |
+2,429 |
Jun17 |
140122 |
97.210 |
97.210 |
97.150 |
97.165 |
-0.065 |
44,180 |
201,495 |
-4,618 |
Sep17 |
140122 |
97.000 |
97.000 |
96.935 |
96.950 |
-0.065 |
34,076 |
180,733 |
+2,740 |
Dec17 |
140122 |
96.795 |
96.795 |
96.720 |
96.735 |
-0.065 |
35,585 |
163,618 |
+8,787 |
Mar18 |
140122 |
96.590 |
96.600 |
96.540 |
96.555 |
-0.060 |
25,033 |
142,836 |
+2,664 |
Jun18 |
140122 |
96.415 |
96.425 |
96.370 |
96.380 |
-0.060 |
14,149 |
96,666 |
+1,070 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140122 |
140~28 |
141~05 |
140~15 |
140~17 |
-0~17 |
46,004 |
463,911 |
+163 |
Jun14 |
140122 |
139~02 |
139~19 |
139~02 |
139~02 |
-0~17 |
|
|
|
Sep14 |
140122 |
139~02 |
139~19 |
139~02 |
139~02 |
-0~17 |
|
|
|
Total Volume and Open Interest |
46,004 |
463,911 |
+163 |
30 Day Federal Funds(CBOT) |
Jan14 |
140122 |
99.925 |
99.927 |
99.925 |
99.925 |
unch |
1,042 |
40,238 |
+183 |
Feb14 |
140122 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
2,520 |
34,534 |
+315 |
Mar14 |
140122 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
1,575 |
25,650 |
-520 |
Apr14 |
140122 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
1,056 |
17,821 |
+839 |
May14 |
140122 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
325 |
14,379 |
+205 |
Jun14 |
140122 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
2,105 |
14,578 |
-140 |
Total Volume and Open Interest |
15,651 |
280,228 |
+1,173 |
3-Mth Euro-Yen(CME) |
Mar14 |
140122 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140122 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140122 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140122 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140122 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140122 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140122 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140122 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140122 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140122 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140122 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140122 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140122 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140122 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140122 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140122 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140122 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140122 |
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 |
140122 |
144.07 |
144.22 |
144.02 |
144.19 |
+0.12 |
967 |
17,560 |
-236 |
Jun14 |
140122 |
143.57 |
143.57 |
143.57 |
143.57 |
+0.12 |
0 |
1 |
+0 |
Sep14 |
140122 |
143.00 |
143.00 |
143.00 |
143.00 |
+0.12 |
|
|
|
Total Volume and Open Interest |
967 |
17,561 |
-236 |
Euro-Bund(EUREX) |
Mar14 |
140122 |
141.57 |
141.73 |
141.36 |
141.51 |
-0.14 |
281,810 |
1,005,392 |
+1,832 |
Jun14 |
140122 |
139.71 |
139.79 |
139.47 |
139.59 |
-0.14 |
20 |
3,635 |
+16 |
Sep14 |
140122 |
139.01 |
139.01 |
139.01 |
139.01 |
-0.64 |
|
|
|
Total Volume and Open Interest |
281,830 |
1,009,027 |
+1,848 |
Euro-Bobl(EUREX) |
Mar14 |
140122 |
125.65 |
125.74 |
125.55 |
125.63 |
-0.05 |
209,601 |
920,451 |
-1,366 |
Jun14 |
140122 |
123.92 |
123.95 |
123.92 |
123.95 |
-0.05 |
1 |
25 |
+0 |
Sep14 |
140122 |
123.95 |
123.95 |
123.95 |
123.95 |
-0.05 |
|
|
|
Total Volume and Open Interest |
209,602 |
920,476 |
-1,366 |
3-Mth Euribor(EUREX) |
Mar14 |
140122 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
15 |
3,028 |
-156 |
Jun14 |
140122 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.005 |
7 |
746 |
+6 |
Sep14 |
140122 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
4 |
2,242 |
+3 |
Total Volume and Open Interest |
27 |
29,697 |
-126 |
Long Gilt(LIFFE) |
Mar14 |
140122 |
108~28 |
108~28 |
108~09 |
108~17 |
-0~12 |
43,364 |
331,110 |
-37,222 |
Jun14 |
140122 |
107~16 |
107~21 |
107~16 |
107~21 |
-0~12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
43,364 |
331,111 |
-37,222 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140122 |
99.45 |
99.46 |
99.44 |
99.45 |
-0.01 |
9,872 |
289,928 |
-4,814 |
Jun14 |
140122 |
99.40 |
99.42 |
99.39 |
99.39 |
-0.02 |
12,734 |
320,927 |
+1,975 |
Sep14 |
140122 |
99.31 |
99.33 |
99.27 |
99.28 |
-0.04 |
26,189 |
355,938 |
+5,508 |
Dec14 |
140122 |
99.17 |
99.18 |
99.09 |
99.11 |
-0.06 |
36,216 |
312,144 |
-10,270 |
Mar15 |
140122 |
98.99 |
99.00 |
98.88 |
98.90 |
-0.09 |
17,750 |
220,181 |
-6,934 |
Jun15 |
140122 |
98.78 |
98.80 |
98.64 |
98.67 |
-0.12 |
19,340 |
222,940 |
+7,204 |
Total Volume and Open Interest |
215,491 |
2,716,823 |
-2,764 |
3-Mth Euribor(LIFFE) |
Mar14 |
140122 |
99.695 |
99.710 |
99.695 |
99.700 |
unch |
49,265 |
586,931 |
+2,248 |
Jun14 |
140122 |
99.705 |
99.720 |
99.705 |
99.710 |
+0.005 |
27,620 |
431,164 |
-1,991 |
Sep14 |
140122 |
99.700 |
99.710 |
99.695 |
99.700 |
unch |
28,934 |
357,138 |
+1,079 |
Total Volume and Open Interest |
309,715 |
3,605,564 |
+64,415 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140122 |
97.45 |
97.47 |
97.40 |
97.41 |
-0.05 |
18,132 |
179,699 |
-6,046 |
Jun14 |
140122 |
97.48 |
97.50 |
97.40 |
97.42 |
-0.07 |
27,575 |
161,442 |
-1,607 |
Sep14 |
140122 |
97.44 |
97.48 |
97.33 |
97.36 |
-0.09 |
21,220 |
156,079 |
+1,333 |
Dec14 |
140122 |
97.33 |
97.38 |
97.20 |
97.23 |
-0.11 |
14,014 |
138,278 |
+2,732 |
Mar15 |
140122 |
97.17 |
97.21 |
97.03 |
97.06 |
-0.12 |
4,982 |
92,712 |
-1,035 |
Jun15 |
140122 |
96.97 |
97.00 |
96.82 |
96.86 |
-0.11 |
2,391 |
60,980 |
-3,033 |
Sep15 |
140122 |
96.78 |
96.81 |
96.64 |
96.67 |
-0.11 |
2,390 |
29,680 |
-1,253 |
Dec15 |
140122 |
96.60 |
96.62 |
96.46 |
96.49 |
-0.10 |
1,697 |
15,730 |
-180 |
Mar16 |
140122 |
96.46 |
96.46 |
96.32 |
96.32 |
-0.11 |
0 |
2,279 |
-17 |
Jun16 |
140122 |
96.30 |
96.30 |
96.17 |
96.17 |
-0.10 |
0 |
1,069 |
+0 |
Total Volume and Open Interest |
92,401 |
838,339 |
-9,106 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140122 |
95.95 |
95.97 |
95.86 |
95.87 |
-0.08 |
67,115 |
530,807 |
-11,344 |
Jun14 |
140122 |
95.87 |
95.87 |
95.87 |
95.87 |
-0.08 |
|
|
|
Total Volume and Open Interest |
67,115 |
530,807 |
-11,344 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140122 |
97.10 |
97.12 |
96.96 |
96.97 |
-0.13 |
115,108 |
612,349 |
-31,378 |
Jun14 |
140122 |
96.97 |
96.97 |
96.97 |
96.97 |
-0.13 |
|
|
|
Total Volume and Open Interest |
115,108 |
612,349 |
-31,378 |
Gold(CMX) |
Feb14 |
140122 |
1240.5 |
1243.5 |
1235.5 |
1238.6 |
-3.2 |
112,715 |
154,271 |
-533 |
Apr14 |
140122 |
1240.6 |
1243.6 |
1235.8 |
1238.7 |
-3.3 |
8,748 |
142,009 |
+2,048 |
Jun14 |
140122 |
1243.9 |
1243.9 |
1237.1 |
1239.3 |
-3.3 |
1,419 |
35,099 |
-186 |
Aug14 |
140122 |
1239.9 |
1239.9 |
1239.9 |
1239.9 |
-3.3 |
232 |
14,409 |
+8 |
Oct14 |
140122 |
1240.6 |
1240.6 |
1240.6 |
1240.6 |
-3.3 |
139 |
5,995 |
-5 |
Dec14 |
140122 |
1241.5 |
1244.6 |
1240.0 |
1241.4 |
-3.3 |
262 |
20,393 |
+36 |
Feb15 |
140122 |
1242.4 |
1242.4 |
1242.4 |
1242.4 |
-3.2 |
119 |
3,229 |
+114 |
Apr15 |
140122 |
1243.7 |
1243.7 |
1243.7 |
1243.7 |
-3.2 |
5 |
4,148 |
+5 |
Jun15 |
140122 |
1245.1 |
1245.1 |
1245.1 |
1245.1 |
-3.2 |
75 |
5,483 |
+55 |
Aug15 |
140122 |
1246.8 |
1246.8 |
1246.8 |
1246.8 |
-3.1 |
0 |
1,850 |
+0 |
Oct15 |
140122 |
1248.7 |
1248.7 |
1248.7 |
1248.7 |
-3.0 |
25 |
75 |
+25 |
Dec15 |
140122 |
1250.8 |
1250.8 |
1250.8 |
1250.8 |
-2.9 |
96 |
11,028 |
+51 |
Total Volume and Open Interest |
124,213 |
414,732 |
+1,642 |
Silver(CMX) |
Mar14 |
140122 |
1987.5 |
1994.0 |
1973.5 |
1983.9 |
-3.1 |
32,152 |
87,468 |
+40 |
May14 |
140122 |
1992.0 |
1995.5 |
1979.5 |
1987.6 |
-3.0 |
2,081 |
13,847 |
+74 |
Jul14 |
140122 |
1992.5 |
1994.0 |
1990.9 |
1990.9 |
-3.0 |
789 |
5,110 |
+53 |
Sep14 |
140122 |
1997.5 |
1998.0 |
1994.1 |
1994.1 |
-3.0 |
62 |
2,382 |
-56 |
Dec14 |
140122 |
2005.0 |
2005.0 |
1990.5 |
1998.3 |
-2.9 |
537 |
12,703 |
+186 |
Mar15 |
140122 |
2001.9 |
2001.9 |
2001.9 |
2001.9 |
-2.9 |
4 |
1,332 |
+0 |
May15 |
140122 |
2004.4 |
2004.4 |
2004.4 |
2004.4 |
-2.8 |
10 |
726 |
+10 |
Total Volume and Open Interest |
36,533 |
138,423 |
+529 |
Platinum(NYMEX) |
Jan14 |
140122 |
1460.9 |
1460.9 |
1460.9 |
1460.9 |
+8.9 |
4 |
28 |
-1 |
Apr14 |
140122 |
1452.3 |
1465.9 |
1447.8 |
1462.4 |
+8.9 |
11,804 |
57,941 |
-7 |
Jul14 |
140122 |
1460.1 |
1466.7 |
1459.7 |
1465.0 |
+8.9 |
32 |
2,183 |
+1 |
Oct14 |
140122 |
1465.0 |
1466.8 |
1465.0 |
1466.8 |
+8.9 |
470 |
593 |
+470 |
Total Volume and Open Interest |
12,311 |
60,759 |
+462 |
Palladium(NYMEX) |
Mar14 |
140122 |
749.00 |
749.65 |
743.25 |
748.85 |
+0.80 |
3,834 |
36,829 |
+302 |
Jun14 |
140122 |
95.39 |
95.49 |
90.89 |
95.24 |
+0.85 |
188 |
2,151 |
+47 |
Sep14 |
140122 |
95.14 |
96.54 |
94.74 |
96.54 |
+0.90 |
0 |
117 |
+0 |
Total Volume and Open Interest |
4,022 |
39,198 |
+349 |
Copper(CMX) |
Mar14 |
140122 |
334.60 |
335.50 |
332.30 |
333.70 |
-1.40 |
30,249 |
100,150 |
-781 |
May14 |
140122 |
334.15 |
335.05 |
332.05 |
333.45 |
-1.35 |
4,000 |
33,393 |
+22 |
Jul14 |
140122 |
332.90 |
333.15 |
332.15 |
333.15 |
-1.30 |
683 |
13,303 |
+10 |
Sep14 |
140122 |
332.55 |
332.85 |
331.70 |
332.85 |
-1.20 |
164 |
3,372 |
+50 |
Dec14 |
140122 |
331.05 |
332.55 |
331.05 |
332.55 |
-1.10 |
76 |
2,917 |
+7 |
Total Volume and Open Interest |
35,973 |
160,570 |
-803 |
DJIA Index(CBOT) |
Mar14 |
140122 |
16336 |
16381 |
16289 |
16317 |
-38 |
36 |
10,615 |
+20 |
Jun14 |
140122 |
16310 |
16310 |
16248 |
16248 |
-38 |
0 |
1 |
+0 |
Sep14 |
140122 |
16179 |
16217 |
16179 |
16179 |
-38 |
|
|
|
Dec14 |
140122 |
16110 |
16148 |
16110 |
16110 |
-38 |
|
|
|
Total Volume and Open Interest |
36 |
10,616 |
+20 |
E-mini DJIA Index(CBOT) |
Mar14 |
140122 |
16328 |
16382 |
16274 |
16317 |
-38 |
114,276 |
132,398 |
+1,271 |
Jun14 |
140122 |
16250 |
16250 |
16237 |
16248 |
-38 |
22 |
181 |
+4 |
Sep14 |
140122 |
16179 |
16179 |
16179 |
16179 |
-38 |
0 |
11 |
+0 |
Dec14 |
140122 |
16085 |
16110 |
16085 |
16110 |
-38 |
|
|
|
Total Volume and Open Interest |
114,298 |
132,590 |
+1,275 |
S & P 500(CME) |
Mar14 |
140122 |
1837.30 |
1842.90 |
1834.70 |
1838.60 |
+0.20 |
11,917 |
146,252 |
+2,261 |
Jun14 |
140122 |
1832.00 |
1833.80 |
1830.80 |
1832.00 |
+0.20 |
2 |
1,792 |
-19 |
Sep14 |
140122 |
1825.90 |
1827.70 |
1824.70 |
1825.90 |
+0.20 |
0 |
494 |
+0 |
Dec14 |
140122 |
1819.30 |
1821.10 |
1818.10 |
1819.30 |
+0.20 |
0 |
101 |
+0 |
Total Volume and Open Interest |
11,919 |
148,639 |
+2,242 |
S & P 500 E-Mini(Globex) |
Mar14 |
140122 |
1837.50 |
1843.25 |
1834.75 |
1838.50 |
unch |
1,182,782 |
2,855,526 |
-23,111 |
Jun14 |
140122 |
1830.25 |
1836.25 |
1828.25 |
1832.00 |
+0.25 |
2,466 |
15,980 |
+354 |
Total Volume and Open Interest |
1,185,281 |
2,874,130 |
-22,757 |
NASDAQ 100(CME) |
Mar14 |
140122 |
3607.00 |
3630.00 |
3605.50 |
3620.50 |
+11.00 |
1,938 |
12,253 |
+1,551 |
Jun14 |
140122 |
3613.50 |
3613.50 |
3602.30 |
3613.50 |
+11.20 |
|
|
|
Sep14 |
140122 |
3607.30 |
3607.30 |
3596.00 |
3607.30 |
+11.30 |
|
|
|
Total Volume and Open Interest |
1,938 |
12,253 |
+1,551 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140122 |
3607.30 |
3629.50 |
3605.00 |
3620.50 |
+11.00 |
256,190 |
425,267 |
-1,867 |
Jun14 |
140122 |
3613.80 |
3619.30 |
3598.80 |
3613.50 |
+11.20 |
5 |
217 |
+2 |
Total Volume and Open Interest |
256,212 |
425,618 |
-1,876 |
S & P Midcap 400(CME) |
Mar14 |
140122 |
1353.50 |
1358.00 |
1353.50 |
1357.00 |
+6.10 |
2 |
823 |
+0 |
Jun14 |
140122 |
1355.00 |
1355.00 |
1348.90 |
1355.00 |
+6.10 |
|
|
|
Sep14 |
140122 |
1353.00 |
1353.00 |
1346.90 |
1353.00 |
+6.10 |
|
|
|
Total Volume and Open Interest |
2 |
823 |
+0 |
Volatility Index(CBOE) |
Jan14 |
140121 |
13.10 |
13.40 |
12.83 |
13.25 |
-0.15 |
83,244 |
83,601 |
-7,592 |
Feb14 |
140122 |
14.10 |
14.20 |
13.80 |
13.85 |
-0.25 |
2,549 |
164,759 |
+9,434 |
Mar14 |
140122 |
15.10 |
15.17 |
14.75 |
14.80 |
-0.30 |
795 |
67,605 |
+4,148 |
Apr14 |
140122 |
15.90 |
15.99 |
15.50 |
15.55 |
-0.40 |
403 |
43,223 |
-654 |
Total Volume and Open Interest |
7,221 |
332,907 |
-67,611 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140122 |
15815 |
15920 |
15655 |
15910 |
+60 |
10,002 |
76,264 |
-451 |
Jun14 |
140122 |
15940 |
15940 |
15940 |
15940 |
+60 |
1 |
53 |
+0 |
Total Volume and Open Interest |
10,003 |
76,317 |
-451 |
Nikkei 225(SGX) |
Mar14 |
140122 |
15810 |
15880 |
15620 |
15805 |
+15 |
84,448 |
291,918 |
-1,643 |
Jun14 |
140122 |
15750 |
15750 |
15730 |
15730 |
+25 |
16 |
1,877 |
-9 |
Sep14 |
140122 |
15725 |
15725 |
15725 |
15725 |
+25 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
84,478 |
329,204 |
-1,638 |
CAC 40(EURONEXT) |
Feb14 |
140122 |
4341.0 |
4348.0 |
4308.5 |
4327.0 |
+2.5 |
48,456 |
296,966 |
+8,207 |
Mar14 |
140122 |
4343.5 |
4348.0 |
4309.5 |
4328.0 |
+2.5 |
969 |
47,968 |
-26 |
Apr14 |
140122 |
4327.0 |
4327.0 |
4327.0 |
4327.0 |
+6.0 |
|
|
|
Total Volume and Open Interest |
49,425 |
344,939 |
|
Hang Seng Index(HKFE) |
Jan14 |
140122 |
22999 |
23139 |
22911 |
23055 |
+8 |
57,835 |
100,265 |
+4,281 |
Feb14 |
140122 |
23000 |
23150 |
22921 |
23068 |
+15 |
4,361 |
12,472 |
+5,834 |
Mar14 |
140122 |
22906 |
23064 |
22867 |
22998 |
+11 |
564 |
7,183 |
+130 |
Total Volume and Open Interest |
62,883 |
121,279 |
+10,272 |
DAX(EUREX) |
Mar14 |
140122 |
9771.0 |
9775.5 |
9684.0 |
9728.5 |
-7.0 |
47,401 |
130,635 |
+2,014 |
Jun14 |
140122 |
9793.0 |
9793.0 |
9706.0 |
9750.5 |
-7.0 |
283 |
9,267 |
+101 |
Sep14 |
140122 |
9786.0 |
9804.0 |
9720.0 |
9759.5 |
-7.0 |
121 |
337 |
+109 |
Total Volume and Open Interest |
47,805 |
140,239 |
+2,224 |
FT-SE 100(EURONEXT) |
Mar14 |
140122 |
6791.00 |
6814.00 |
6770.00 |
6779.50 |
+1.00 |
38,479 |
582,210 |
+1,573 |
Jun14 |
140122 |
6731.50 |
6731.50 |
6726.00 |
6726.00 |
+1.00 |
12 |
3,851 |
+2,970 |
Sep14 |
140122 |
6678.00 |
6678.00 |
6678.00 |
6678.00 |
+1.00 |
0 |
121 |
+0 |
Total Volume and Open Interest |
38,491 |
586,222 |
+4,543 |
SPI 200(SFE) |
Mar14 |
140122 |
5285.0 |
5303.0 |
5242.0 |
5280.0 |
-8.0 |
23,259 |
225,712 |
-5,700 |
Jun14 |
140122 |
5250.0 |
5279.0 |
5250.0 |
5279.0 |
-8.0 |
28 |
2,588 |
-21 |
Sep14 |
140122 |
5237.0 |
5237.0 |
5237.0 |
5237.0 |
-9.0 |
44 |
1,107 |
+0 |
Total Volume and Open Interest |
23,359 |
231,232 |
-5,748 |
FTSE MIB(ISE) |
Mar14 |
140122 |
20115.00 |
20185.00 |
19835.00 |
19979.00 |
-43.00 |
10,870 |
51,229 |
+607 |
Jun14 |
140122 |
19845.00 |
19890.00 |
19575.00 |
19694.00 |
-38.00 |
17 |
169 |
-2 |
Sep14 |
140122 |
19594.00 |
19594.00 |
19594.00 |
19594.00 |
-38.00 |
|
|
|
Total Volume and Open Interest |
10,887 |
51,398 |
+605 |
KOSPI 200(KFE) |
Mar14 |
140122 |
257.60 |
257.70 |
257.55 |
257.65 |
-0.25 |
174,494 |
105,622 |
-1,742 |
Jun14 |
140122 |
259.00 |
259.20 |
258.25 |
259.15 |
-0.20 |
96 |
1,981 |
+167 |
Sep14 |
140122 |
260.40 |
260.40 |
260.40 |
260.40 |
+1.85 |
1 |
253 |
+9 |
Total Volume and Open Interest |
174,591 |
107,948 |
-1,556 |
GSCI(CME) |
Feb14 |
140122 |
619.00 |
623.25 |
615.95 |
623.25 |
+7.25 |
49 |
8,113 |
+23 |
Mar14 |
140122 |
619.70 |
623.55 |
616.45 |
623.55 |
+7.05 |
0 |
1 |
+0 |
Apr14 |
140122 |
621.25 |
621.25 |
614.45 |
621.25 |
+6.75 |
|
|
|
Total Volume and Open Interest |
49 |
8,114 |
+23 |
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. |
|
|