|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 24, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140124 |
1275.75 |
1287.00 |
1263.50 |
1284.75 |
+7.75 |
101,694 |
259,981 |
-10,467 |
May14 |
140124 |
1261.00 |
1271.50 |
1247.50 |
1270.00 |
+7.50 |
38,864 |
125,896 |
+674 |
Jul14 |
140124 |
1249.00 |
1258.75 |
1234.00 |
1257.75 |
+7.50 |
27,553 |
79,779 |
-1,053 |
Aug14 |
140124 |
1212.50 |
1220.00 |
1198.75 |
1218.75 |
+6.00 |
714 |
3,560 |
-62 |
Sep14 |
140124 |
1148.00 |
1153.75 |
1138.75 |
1152.25 |
+3.25 |
494 |
2,981 |
+16 |
Nov14 |
140124 |
1108.75 |
1112.00 |
1101.00 |
1109.25 |
+0.50 |
18,643 |
103,277 |
-765 |
Jan15 |
140124 |
1114.00 |
1117.00 |
1106.50 |
1114.75 |
+0.50 |
352 |
5,521 |
+126 |
Mar15 |
140124 |
1114.50 |
1119.50 |
1114.50 |
1119.50 |
+0.75 |
128 |
2,734 |
+35 |
May15 |
140124 |
1115.25 |
1120.75 |
1115.00 |
1120.75 |
+0.75 |
60 |
1,202 |
+28 |
Jul15 |
140124 |
1124.75 |
1124.75 |
1124.25 |
1124.75 |
+0.50 |
37 |
2,325 |
+19 |
Aug15 |
140124 |
1120.25 |
1120.25 |
1117.00 |
1120.25 |
+3.25 |
0 |
5 |
+0 |
Sep15 |
140124 |
1104.25 |
1104.25 |
1100.25 |
1104.25 |
+4.00 |
0 |
6 |
+0 |
Nov15 |
140124 |
1095.00 |
1100.25 |
1094.75 |
1099.75 |
+4.00 |
56 |
5,152 |
+10 |
Jan16 |
140124 |
1101.00 |
1101.00 |
1097.00 |
1101.00 |
+4.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
188,595 |
592,509 |
-11,439 |
Soybean Meal(CBOT) |
Mar14 |
140124 |
418.30 |
426.70 |
415.30 |
425.70 |
+7.00 |
55,296 |
143,233 |
-3,870 |
May14 |
140124 |
404.40 |
411.70 |
401.00 |
410.40 |
+5.60 |
25,363 |
59,882 |
+847 |
Jul14 |
140124 |
396.30 |
402.60 |
392.90 |
401.70 |
+5.20 |
11,278 |
26,909 |
+835 |
Aug14 |
140124 |
384.50 |
389.40 |
381.40 |
388.90 |
+4.50 |
937 |
6,347 |
+178 |
Sep14 |
140124 |
369.00 |
371.80 |
366.10 |
371.40 |
+3.40 |
465 |
4,308 |
+43 |
Oct14 |
140124 |
347.50 |
350.90 |
347.00 |
349.80 |
+2.60 |
400 |
5,915 |
+54 |
Dec14 |
140124 |
344.30 |
347.40 |
343.10 |
346.40 |
+2.30 |
3,197 |
23,574 |
+229 |
Jan15 |
140124 |
342.60 |
345.90 |
342.60 |
345.00 |
+1.80 |
113 |
1,337 |
+17 |
Mar15 |
140124 |
345.00 |
345.10 |
343.60 |
345.10 |
+1.40 |
103 |
1,804 |
+57 |
May15 |
140124 |
343.00 |
344.80 |
343.00 |
344.80 |
+1.50 |
2 |
482 |
+2 |
Total Volume and Open Interest |
97,169 |
274,441 |
-1,596 |
Soybean Oil(CBOT) |
Mar14 |
140124 |
37.85 |
37.98 |
37.09 |
37.54 |
-0.32 |
40,802 |
200,889 |
-1,866 |
May14 |
140124 |
38.21 |
38.32 |
37.45 |
37.90 |
-0.30 |
16,368 |
72,777 |
+918 |
Jul14 |
140124 |
38.56 |
38.69 |
37.81 |
38.27 |
-0.29 |
12,235 |
48,468 |
+525 |
Aug14 |
140124 |
38.67 |
38.78 |
38.00 |
38.39 |
-0.28 |
637 |
6,673 |
-128 |
Sep14 |
140124 |
38.70 |
38.83 |
38.00 |
38.43 |
-0.27 |
522 |
7,399 |
-9 |
Oct14 |
140124 |
38.68 |
38.78 |
37.96 |
38.39 |
-0.29 |
501 |
6,585 |
+74 |
Dec14 |
140124 |
38.81 |
38.96 |
38.09 |
38.50 |
-0.31 |
4,316 |
26,723 |
+219 |
Jan15 |
140124 |
38.52 |
39.08 |
38.39 |
38.67 |
-0.31 |
133 |
2,143 |
+21 |
Mar15 |
140124 |
38.80 |
39.29 |
38.80 |
38.91 |
-0.32 |
24 |
1,721 |
+7 |
May15 |
140124 |
38.90 |
39.52 |
38.90 |
39.18 |
-0.31 |
3 |
920 |
+2 |
Total Volume and Open Interest |
75,541 |
375,246 |
-237 |
Canola(WCE) |
Mar14 |
140124 |
427.7 |
428.2 |
423.0 |
425.2 |
-3.0 |
10,670 |
102,902 |
-2,389 |
May14 |
140124 |
436.2 |
438.0 |
432.8 |
435.0 |
-2.9 |
9,391 |
52,123 |
+2,206 |
Jul14 |
140124 |
444.9 |
446.5 |
441.4 |
443.8 |
-3.0 |
8,031 |
31,703 |
-1,341 |
Nov14 |
140124 |
461.2 |
461.5 |
457.2 |
459.3 |
-3.0 |
5,393 |
43,845 |
+3,478 |
Jan15 |
140124 |
466.7 |
466.8 |
462.6 |
464.9 |
-3.0 |
229 |
4,580 |
+19 |
Total Volume and Open Interest |
33,970 |
237,897 |
+2,117 |
Corn(CBOT) |
Mar14 |
140124 |
428.50 |
430.25 |
425.50 |
429.50 |
+0.50 |
114,794 |
605,446 |
-11,825 |
May14 |
140124 |
434.75 |
436.50 |
432.00 |
436.00 |
+0.75 |
41,425 |
216,934 |
+3,261 |
Jul14 |
140124 |
440.00 |
442.00 |
437.75 |
441.50 |
+0.25 |
35,493 |
163,935 |
+7,675 |
Sep14 |
140124 |
444.25 |
445.00 |
441.25 |
444.25 |
-0.25 |
8,267 |
62,042 |
+167 |
Dec14 |
140124 |
449.00 |
450.25 |
446.50 |
449.50 |
+0.25 |
24,204 |
216,986 |
+211 |
Mar15 |
140124 |
458.25 |
460.00 |
456.25 |
459.25 |
+0.25 |
2,082 |
14,306 |
+642 |
May15 |
140124 |
463.00 |
466.25 |
462.75 |
465.50 |
+0.25 |
78 |
2,446 |
+2 |
Jul15 |
140124 |
466.50 |
470.00 |
466.50 |
469.25 |
+0.25 |
132 |
3,166 |
+16 |
Sep15 |
140124 |
463.00 |
464.00 |
461.75 |
462.75 |
+1.00 |
40 |
878 |
+28 |
Dec15 |
140124 |
460.50 |
462.25 |
459.00 |
461.75 |
+0.50 |
569 |
22,769 |
+90 |
Total Volume and Open Interest |
227,093 |
1,310,820 |
+276 |
Wheat(CBOT) |
Mar14 |
140124 |
571.00 |
573.50 |
562.50 |
565.25 |
-4.75 |
29,010 |
256,274 |
+1,388 |
May14 |
140124 |
577.50 |
580.00 |
569.25 |
571.50 |
-4.75 |
13,031 |
64,813 |
+2,271 |
Jul14 |
140124 |
583.00 |
585.25 |
575.00 |
577.00 |
-5.25 |
10,787 |
73,711 |
+60 |
Sep14 |
140124 |
592.50 |
593.50 |
584.00 |
585.50 |
-5.00 |
1,946 |
11,829 |
-258 |
Dec14 |
140124 |
605.75 |
605.75 |
597.00 |
598.75 |
-4.50 |
2,484 |
26,029 |
+307 |
Mar15 |
140124 |
616.75 |
616.75 |
607.50 |
609.25 |
-4.25 |
349 |
4,388 |
+268 |
Total Volume and Open Interest |
57,661 |
438,517 |
+4,048 |
Wheat(KCBT) |
Mar14 |
140124 |
632.25 |
635.50 |
626.00 |
627.25 |
-5.00 |
7,964 |
87,806 |
-101 |
May14 |
140124 |
629.50 |
633.00 |
624.50 |
625.25 |
-4.75 |
2,580 |
23,177 |
+228 |
Jul14 |
140124 |
623.50 |
626.50 |
618.50 |
619.25 |
-4.25 |
4,701 |
35,077 |
-85 |
Sep14 |
140124 |
633.00 |
633.50 |
628.25 |
628.75 |
-4.75 |
783 |
6,765 |
+36 |
Dec14 |
140124 |
642.75 |
645.25 |
640.00 |
640.50 |
-4.75 |
431 |
6,329 |
-24 |
Mar15 |
140124 |
649.50 |
650.75 |
646.25 |
646.25 |
-4.50 |
31 |
411 |
+15 |
Total Volume and Open Interest |
16,528 |
159,942 |
+84 |
Wheat(MGE) |
Mar14 |
140124 |
617.00 |
620.00 |
612.00 |
613.00 |
-4.25 |
3,897 |
29,271 |
+896 |
May14 |
140124 |
618.00 |
619.75 |
612.25 |
613.00 |
-5.25 |
1,827 |
15,672 |
-33 |
Jul14 |
140124 |
626.00 |
627.75 |
619.75 |
621.00 |
-5.00 |
1,114 |
10,246 |
+253 |
Sep14 |
140124 |
632.25 |
632.25 |
628.00 |
629.00 |
-4.50 |
487 |
5,991 |
-9 |
Dec14 |
140124 |
643.75 |
645.00 |
641.50 |
642.25 |
-4.50 |
650 |
4,623 |
+57 |
Total Volume and Open Interest |
8,073 |
66,522 |
+1,218 |
Oats(CBOT) |
Mar14 |
140124 |
389.75 |
397.00 |
388.25 |
396.25 |
+7.00 |
219 |
7,477 |
+18 |
May14 |
140124 |
354.00 |
356.00 |
353.50 |
355.00 |
+1.00 |
158 |
2,082 |
+76 |
Jul14 |
140124 |
329.00 |
330.00 |
328.00 |
329.50 |
+1.50 |
64 |
854 |
+28 |
Sep14 |
140124 |
306.00 |
306.00 |
304.50 |
306.00 |
+1.50 |
23 |
30 |
+21 |
Total Volume and Open Interest |
480 |
10,883 |
+159 |
Rough Rice(CBOT) |
Mar14 |
140124 |
15.45 |
15.50 |
15.40 |
15.43 |
-0.01 |
405 |
6,356 |
+11 |
May14 |
140124 |
15.48 |
15.53 |
15.48 |
15.48 |
-0.04 |
82 |
367 |
+70 |
Jul14 |
140124 |
15.31 |
15.31 |
15.30 |
15.31 |
-0.07 |
13 |
171 |
+9 |
Sep14 |
140124 |
14.20 |
14.28 |
14.15 |
14.21 |
-0.07 |
27 |
303 |
+22 |
Total Volume and Open Interest |
529 |
7,235 |
+114 |
Live Cattle(CME) |
Feb14 |
140124 |
143.800 |
144.000 |
142.650 |
143.400 |
-0.535 |
32,838 |
52,369 |
-7,283 |
Apr14 |
140124 |
140.600 |
140.800 |
139.750 |
140.100 |
-0.500 |
41,232 |
167,681 |
+2,359 |
Jun14 |
140124 |
132.325 |
132.485 |
131.800 |
132.130 |
-0.105 |
20,922 |
87,633 |
+2,082 |
Aug14 |
140124 |
130.350 |
130.485 |
129.785 |
130.150 |
-0.200 |
9,813 |
32,410 |
+2,038 |
Oct14 |
140124 |
133.050 |
133.200 |
132.485 |
132.935 |
-0.265 |
4,070 |
14,626 |
+1,219 |
Dec14 |
140124 |
133.950 |
134.130 |
133.550 |
133.700 |
-0.430 |
3,893 |
7,947 |
+1,600 |
Total Volume and Open Interest |
113,320 |
365,392 |
+2,235 |
Feeder Cattle(CME) |
Jan14 |
140124 |
170.450 |
170.800 |
169.900 |
170.700 |
+0.320 |
1,260 |
3,942 |
-414 |
Mar14 |
140124 |
169.685 |
169.935 |
168.550 |
168.880 |
-1.000 |
5,143 |
21,201 |
+227 |
Apr14 |
140124 |
170.350 |
170.400 |
169.150 |
169.485 |
-0.865 |
1,605 |
6,540 |
+245 |
May14 |
140124 |
170.830 |
170.850 |
169.700 |
170.200 |
-0.630 |
2,277 |
11,295 |
+301 |
Aug14 |
140124 |
171.630 |
171.880 |
170.700 |
171.330 |
-0.655 |
1,468 |
8,271 |
+589 |
Sep14 |
140124 |
170.600 |
170.700 |
170.000 |
170.700 |
unch |
273 |
963 |
+111 |
Oct14 |
140124 |
169.750 |
169.800 |
169.000 |
169.800 |
unch |
107 |
384 |
+69 |
Total Volume and Open Interest |
12,204 |
52,837 |
+1,194 |
Lean Hogs(CME) |
Feb14 |
140124 |
85.900 |
86.650 |
85.850 |
86.385 |
+0.805 |
14,107 |
35,474 |
-3,914 |
Apr14 |
140124 |
93.200 |
94.100 |
93.200 |
94.035 |
+1.085 |
22,878 |
96,764 |
-1,904 |
May14 |
140124 |
100.500 |
100.900 |
100.450 |
100.550 |
+0.250 |
125 |
2,925 |
+34 |
Jun14 |
140124 |
102.300 |
102.730 |
102.285 |
102.350 |
+0.250 |
7,577 |
52,031 |
+137 |
Jul14 |
140124 |
100.785 |
101.100 |
100.650 |
100.800 |
+0.250 |
1,803 |
16,534 |
+96 |
Aug14 |
140124 |
98.400 |
98.800 |
98.250 |
98.300 |
+0.100 |
2,277 |
25,934 |
+444 |
Oct14 |
140124 |
84.600 |
84.850 |
84.350 |
84.385 |
-0.150 |
1,035 |
19,939 |
-2 |
Dec14 |
140124 |
79.800 |
80.000 |
79.600 |
79.650 |
-0.050 |
552 |
11,916 |
+122 |
Total Volume and Open Interest |
50,721 |
266,199 |
-4,842 |
Class III Milk(CME) |
Jan14 |
140124 |
21.05 |
21.08 |
20.92 |
21.05 |
+0.13 |
155 |
4,347 |
-45 |
Feb14 |
140124 |
22.35 |
22.60 |
22.25 |
22.45 |
+0.10 |
426 |
4,754 |
+65 |
Mar14 |
140124 |
20.52 |
20.76 |
20.33 |
20.47 |
+0.02 |
746 |
3,848 |
+48 |
Apr14 |
140124 |
19.57 |
19.75 |
19.34 |
19.44 |
-0.06 |
399 |
2,948 |
+89 |
May14 |
140124 |
19.16 |
19.30 |
18.95 |
19.06 |
-0.15 |
176 |
2,667 |
+49 |
Total Volume and Open Interest |
2,576 |
28,185 |
+431 |
Cocoa(ICE) |
Mar14 |
140124 |
2794 |
2813 |
2778 |
2792 |
+1 |
13,218 |
95,504 |
-942 |
May14 |
140124 |
2799 |
2820 |
2787 |
2801 |
+2 |
6,207 |
51,211 |
+568 |
Jul14 |
140124 |
2802 |
2823 |
2788 |
2804 |
+1 |
1,901 |
17,937 |
-399 |
Sep14 |
140124 |
2801 |
2821 |
2786 |
2804 |
unch |
1,009 |
15,356 |
+282 |
Dec14 |
140124 |
2805 |
2807 |
2769 |
2785 |
-4 |
548 |
17,834 |
+12 |
Mar15 |
140124 |
2785 |
2785 |
2744 |
2758 |
-9 |
184 |
9,963 |
-47 |
May15 |
140124 |
2754 |
2757 |
2740 |
2757 |
-14 |
2 |
1,244 |
-1 |
Total Volume and Open Interest |
23,069 |
209,263 |
-527 |
Coffee "C"(ICE) |
Mar14 |
140124 |
115.10 |
115.10 |
113.65 |
114.40 |
-0.80 |
13,076 |
82,630 |
-205 |
May14 |
140124 |
117.50 |
117.50 |
115.95 |
116.70 |
-0.80 |
5,766 |
28,331 |
+676 |
Jul14 |
140124 |
120.20 |
120.20 |
118.15 |
118.95 |
-0.80 |
1,389 |
15,185 |
+203 |
Sep14 |
140124 |
120.85 |
121.40 |
120.30 |
121.10 |
-0.80 |
1,042 |
8,122 |
+39 |
Dec14 |
140124 |
124.75 |
124.75 |
123.30 |
124.05 |
-0.80 |
594 |
7,480 |
+245 |
Mar15 |
140124 |
126.75 |
127.05 |
126.30 |
127.05 |
-0.80 |
117 |
2,068 |
-42 |
Total Volume and Open Interest |
22,095 |
147,373 |
+926 |
Orange Juice(ICE) |
Mar14 |
140124 |
144.25 |
145.50 |
140.00 |
143.00 |
-1.45 |
529 |
12,730 |
+63 |
May14 |
140124 |
144.70 |
145.65 |
140.50 |
143.45 |
-1.25 |
267 |
2,495 |
-54 |
Jul14 |
140124 |
144.25 |
144.25 |
144.25 |
144.25 |
-1.20 |
2 |
668 |
+0 |
Sep14 |
140124 |
147.50 |
147.85 |
145.85 |
145.85 |
-1.20 |
5 |
383 |
+5 |
Nov14 |
140124 |
146.80 |
146.80 |
146.80 |
146.80 |
-1.15 |
0 |
38 |
+0 |
Jan15 |
140124 |
148.30 |
148.30 |
148.30 |
148.30 |
-1.15 |
0 |
5 |
+0 |
Total Volume and Open Interest |
803 |
16,319 |
+14 |
Sugar #11(ICE) |
Mar14 |
140124 |
15.06 |
15.18 |
15.01 |
15.11 |
+0.07 |
65,734 |
403,895 |
+4,451 |
May14 |
140124 |
15.26 |
15.35 |
15.21 |
15.29 |
+0.03 |
35,536 |
155,711 |
+4,605 |
Jul14 |
140124 |
15.58 |
15.64 |
15.50 |
15.58 |
unch |
17,944 |
138,988 |
+3,445 |
Oct14 |
140124 |
15.98 |
16.04 |
15.93 |
16.00 |
unch |
6,279 |
64,147 |
+266 |
Mar15 |
140124 |
16.80 |
16.86 |
16.76 |
16.83 |
unch |
3,117 |
34,223 |
+792 |
May15 |
140124 |
16.92 |
16.98 |
16.90 |
16.95 |
unch |
104 |
8,607 |
+42 |
Jul15 |
140124 |
17.05 |
17.07 |
17.02 |
17.06 |
unch |
61 |
8,518 |
-8 |
Oct15 |
140124 |
17.40 |
17.43 |
17.39 |
17.42 |
unch |
25 |
13,724 |
+8 |
Total Volume and Open Interest |
128,802 |
838,819 |
+13,600 |
London Cocoa(LCE) |
Mar14 |
140124 |
1770 |
1783 |
1766 |
1777 |
+4 |
10,080 |
81,955 |
-805 |
May14 |
140124 |
1759 |
1772 |
1752 |
1765 |
+3 |
9,060 |
52,162 |
+253 |
Jul14 |
140124 |
1752 |
1765 |
1745 |
1758 |
+3 |
7,582 |
25,663 |
+353 |
Sep14 |
140124 |
1745 |
1758 |
1738 |
1752 |
+4 |
1,884 |
29,136 |
-28 |
Dec14 |
140124 |
1719 |
1733 |
1711 |
1726 |
+3 |
871 |
23,415 |
+555 |
Mar15 |
140124 |
1715 |
1720 |
1696 |
1713 |
+2 |
1,805 |
21,954 |
+605 |
May15 |
140124 |
1699 |
1709 |
1696 |
1709 |
+3 |
50 |
392 |
+6 |
Total Volume and Open Interest |
31,344 |
234,684 |
+939 |
London Sugar(LCE) |
Mar14 |
140124 |
406.00 |
407.70 |
404.10 |
407.00 |
+1.70 |
3,646 |
32,248 |
+88 |
May14 |
140124 |
418.00 |
418.90 |
415.70 |
417.90 |
+0.40 |
2,301 |
20,760 |
-139 |
Aug14 |
140124 |
427.20 |
429.30 |
425.90 |
428.00 |
-0.40 |
2,064 |
14,257 |
+888 |
Oct14 |
140124 |
434.80 |
436.70 |
433.40 |
435.40 |
-0.50 |
1,279 |
6,874 |
+570 |
Dec14 |
140124 |
442.80 |
444.70 |
441.30 |
443.00 |
-0.80 |
746 |
2,570 |
+38 |
Total Volume and Open Interest |
10,497 |
80,254 |
+1,563 |
Cotton(ICE) |
Mar14 |
140124 |
87.29 |
88.19 |
86.49 |
87.21 |
-0.12 |
14,596 |
108,480 |
-1,217 |
May14 |
140124 |
87.42 |
88.28 |
86.75 |
87.49 |
-0.12 |
4,660 |
39,588 |
+354 |
Jul14 |
140124 |
87.25 |
88.00 |
86.61 |
87.41 |
-0.13 |
2,333 |
21,752 |
+267 |
Oct14 |
140124 |
80.80 |
80.80 |
80.80 |
80.80 |
-0.45 |
2 |
8 |
+2 |
Dec14 |
140124 |
79.14 |
79.49 |
78.33 |
78.54 |
-0.77 |
1,394 |
15,491 |
+625 |
Mar15 |
140124 |
80.00 |
80.00 |
78.93 |
79.05 |
-0.94 |
0 |
487 |
+0 |
Total Volume and Open Interest |
22,985 |
185,859 |
+31 |
Lumber(CME) |
Mar14 |
140124 |
364.8 |
364.8 |
356.0 |
357.4 |
-6.5 |
222 |
3,306 |
+0 |
May14 |
140124 |
365.8 |
366.0 |
361.0 |
361.8 |
-6.1 |
14 |
468 |
+5 |
Jul14 |
140124 |
364.7 |
368.6 |
362.0 |
362.1 |
-6.4 |
0 |
146 |
+0 |
Sep14 |
140124 |
360.2 |
367.7 |
360.2 |
360.2 |
-7.4 |
0 |
22 |
+0 |
Total Volume and Open Interest |
236 |
3,943 |
+5 |
Crude Oil(NYM) |
Mar14 |
140124 |
97.37 |
97.80 |
96.25 |
96.64 |
-0.68 |
252,349 |
347,368 |
-6,463 |
Apr14 |
140124 |
96.82 |
97.19 |
95.78 |
96.22 |
-0.54 |
83,131 |
138,188 |
-2,252 |
May14 |
140124 |
95.88 |
96.31 |
95.13 |
95.56 |
-0.39 |
36,603 |
73,184 |
+350 |
Jun14 |
140124 |
94.95 |
95.42 |
94.35 |
94.76 |
-0.29 |
55,716 |
143,755 |
-455 |
Jul14 |
140124 |
94.00 |
94.38 |
93.46 |
93.88 |
-0.22 |
18,316 |
56,540 |
-3,150 |
Aug14 |
140124 |
93.07 |
93.33 |
92.50 |
92.97 |
-0.17 |
9,610 |
46,867 |
-1,275 |
Sep14 |
140124 |
92.00 |
92.38 |
91.65 |
92.10 |
-0.15 |
11,613 |
58,763 |
+948 |
Oct14 |
140124 |
91.32 |
91.56 |
91.17 |
91.34 |
-0.13 |
3,740 |
44,557 |
+432 |
Nov14 |
140124 |
90.50 |
90.78 |
90.43 |
90.70 |
-0.11 |
3,702 |
34,302 |
+438 |
Dec14 |
140124 |
90.20 |
90.50 |
89.59 |
90.11 |
-0.09 |
32,753 |
205,705 |
-1,225 |
Jan15 |
140124 |
89.48 |
89.55 |
89.04 |
89.37 |
-0.06 |
2,287 |
36,719 |
-5 |
Feb15 |
140124 |
88.44 |
88.65 |
88.44 |
88.65 |
-0.02 |
1,632 |
20,251 |
+141 |
Mar15 |
140124 |
88.02 |
88.02 |
88.02 |
88.02 |
+0.03 |
1,522 |
24,953 |
+81 |
Apr15 |
140124 |
87.43 |
87.43 |
87.43 |
87.43 |
+0.07 |
229 |
11,829 |
+37 |
May15 |
140124 |
86.92 |
86.92 |
86.92 |
86.92 |
+0.12 |
211 |
13,327 |
-32 |
Jun15 |
140124 |
86.25 |
86.61 |
86.13 |
86.42 |
+0.16 |
6,825 |
48,387 |
-53 |
Total Volume and Open Interest |
543,807 |
1,597,086 |
-13,871 |
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 |
140124 |
97.375 |
97.800 |
96.275 |
96.650 |
-0.675 |
5,817 |
2,088 |
+314 |
Apr14 |
140124 |
96.725 |
97.150 |
96.000 |
96.225 |
-0.525 |
220 |
775 |
+38 |
May14 |
140124 |
95.975 |
96.000 |
95.500 |
95.550 |
-0.400 |
153 |
259 |
+39 |
Jun14 |
140124 |
94.550 |
94.750 |
94.550 |
94.750 |
-0.300 |
13 |
95 |
+10 |
Jul14 |
140124 |
93.875 |
93.875 |
93.875 |
93.875 |
-0.225 |
0 |
1 |
+0 |
Aug14 |
140124 |
92.550 |
92.975 |
92.550 |
92.975 |
-0.175 |
0 |
187 |
+0 |
Sep14 |
140124 |
92.100 |
92.100 |
92.100 |
92.100 |
-0.150 |
1 |
18 |
+0 |
Oct14 |
140124 |
91.350 |
91.350 |
91.350 |
91.350 |
-0.125 |
|
|
|
Total Volume and Open Interest |
6,210 |
3,634 |
+400 |
Heating Oil(NYM) |
Feb14 |
140124 |
308.08 |
316.99 |
304.87 |
313.74 |
+6.09 |
36,145 |
37,456 |
-3,484 |
Mar14 |
140124 |
299.19 |
303.36 |
295.68 |
301.58 |
+2.48 |
56,208 |
82,029 |
+4,030 |
Apr14 |
140124 |
295.26 |
297.50 |
291.84 |
296.39 |
+1.19 |
25,130 |
39,461 |
+2,504 |
May14 |
140124 |
293.30 |
294.72 |
290.00 |
293.94 |
+0.72 |
14,269 |
21,264 |
-590 |
Jun14 |
140124 |
292.28 |
293.35 |
288.94 |
292.70 |
+0.54 |
14,898 |
31,181 |
+726 |
Jul14 |
140124 |
289.42 |
292.41 |
288.97 |
292.02 |
+0.47 |
2,737 |
9,115 |
+36 |
Aug14 |
140124 |
289.61 |
291.79 |
289.52 |
291.43 |
+0.42 |
866 |
6,760 |
+55 |
Sep14 |
140124 |
290.69 |
291.56 |
289.06 |
290.91 |
+0.39 |
859 |
10,311 |
+26 |
Oct14 |
140124 |
288.96 |
290.70 |
287.82 |
290.33 |
+0.36 |
159 |
4,007 |
+19 |
Nov14 |
140124 |
288.96 |
290.20 |
288.68 |
289.77 |
+0.38 |
131 |
3,780 |
+43 |
Dec14 |
140124 |
288.90 |
289.90 |
286.97 |
289.15 |
+0.41 |
2,811 |
22,155 |
-47 |
Jan15 |
140124 |
288.57 |
288.57 |
288.57 |
288.57 |
+0.41 |
446 |
3,194 |
+368 |
Feb15 |
140124 |
287.44 |
287.44 |
287.44 |
287.44 |
+0.43 |
41 |
1,237 |
+12 |
Mar15 |
140124 |
285.49 |
285.49 |
285.49 |
285.49 |
+0.45 |
21 |
1,374 |
+10 |
Total Volume and Open Interest |
155,134 |
283,455 |
+4,028 |
Gasoline(NYMEX) |
Feb14 |
140124 |
266.32 |
267.20 |
263.62 |
266.32 |
+0.14 |
27,697 |
29,140 |
-2,323 |
Mar14 |
140124 |
267.42 |
267.96 |
264.36 |
267.06 |
+0.09 |
40,134 |
90,214 |
+625 |
Apr14 |
140124 |
284.77 |
285.54 |
282.10 |
284.74 |
+0.02 |
16,376 |
39,932 |
-858 |
May14 |
140124 |
284.52 |
285.31 |
281.73 |
284.52 |
unch |
6,792 |
35,278 |
+233 |
Jun14 |
140124 |
282.21 |
283.16 |
279.65 |
282.41 |
+0.07 |
6,550 |
23,601 |
+255 |
Jul14 |
140124 |
279.80 |
279.80 |
276.32 |
279.31 |
+0.09 |
3,192 |
10,107 |
+262 |
Aug14 |
140124 |
273.57 |
275.69 |
272.45 |
275.43 |
+0.08 |
2,112 |
7,151 |
+755 |
Sep14 |
140124 |
270.12 |
271.45 |
269.17 |
270.85 |
+0.11 |
1,926 |
7,650 |
+544 |
Oct14 |
140124 |
255.48 |
256.99 |
255.14 |
256.48 |
+0.33 |
264 |
3,395 |
+64 |
Nov14 |
140124 |
251.80 |
253.08 |
251.80 |
252.89 |
+0.36 |
313 |
2,202 |
+141 |
Total Volume and Open Interest |
106,054 |
263,700 |
-320 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140124 |
266.30 |
266.32 |
266.30 |
266.30 |
+0.10 |
0 |
1 |
+0 |
Mar14 |
140124 |
267.10 |
267.10 |
267.06 |
267.10 |
+0.10 |
|
|
|
Apr14 |
140124 |
284.70 |
284.74 |
284.70 |
284.70 |
unch |
|
|
|
May14 |
140124 |
284.50 |
284.52 |
284.50 |
284.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb14 |
140124 |
4.835 |
5.246 |
4.813 |
5.182 |
+0.452 |
202,367 |
70,205 |
-18,263 |
Mar14 |
140124 |
4.655 |
5.046 |
4.642 |
4.998 |
+0.419 |
138,886 |
281,185 |
+6,658 |
Apr14 |
140124 |
4.313 |
4.454 |
4.312 |
4.421 |
+0.131 |
62,726 |
209,717 |
-1,651 |
May14 |
140124 |
4.284 |
4.357 |
4.252 |
4.326 |
+0.069 |
29,940 |
109,580 |
-180 |
Jun14 |
140124 |
4.330 |
4.365 |
4.264 |
4.338 |
+0.065 |
9,767 |
45,993 |
+1,521 |
Jul14 |
140124 |
4.333 |
4.387 |
4.285 |
4.357 |
+0.061 |
7,511 |
46,258 |
+2,329 |
Aug14 |
140124 |
4.359 |
4.380 |
4.293 |
4.355 |
+0.053 |
2,460 |
26,131 |
+104 |
Sep14 |
140124 |
4.344 |
4.355 |
4.275 |
4.338 |
+0.053 |
3,164 |
36,914 |
+16 |
Oct14 |
140124 |
4.350 |
4.375 |
4.287 |
4.351 |
+0.050 |
22,277 |
124,067 |
+2,527 |
Nov14 |
140124 |
4.370 |
4.410 |
4.337 |
4.390 |
+0.051 |
4,879 |
35,924 |
+384 |
Dec14 |
140124 |
4.455 |
4.505 |
4.427 |
4.489 |
+0.053 |
9,213 |
68,033 |
+1,056 |
Jan15 |
140124 |
4.560 |
4.602 |
4.520 |
4.580 |
+0.061 |
10,027 |
62,275 |
-688 |
Feb15 |
140124 |
4.500 |
4.518 |
4.478 |
4.518 |
+0.058 |
1,260 |
15,014 |
-130 |
Mar15 |
140124 |
4.415 |
4.449 |
4.380 |
4.430 |
+0.055 |
5,123 |
26,880 |
+2,542 |
Apr15 |
140124 |
4.035 |
4.044 |
3.995 |
4.036 |
-0.012 |
2,573 |
34,095 |
+279 |
May15 |
140124 |
4.007 |
4.013 |
3.997 |
4.005 |
-0.011 |
106 |
11,307 |
+68 |
Total Volume and Open Interest |
512,630 |
1,284,280 |
-3,321 |
Brent Crude Oil(ICE) |
Mar14 |
140124 |
107.58 |
108.03 |
106.23 |
107.88 |
+0.30 |
183,983 |
250,877 |
+521 |
Apr14 |
140124 |
106.89 |
107.35 |
105.66 |
107.19 |
+0.27 |
113,172 |
242,422 |
-4,576 |
May14 |
140124 |
106.42 |
106.89 |
105.29 |
106.72 |
+0.24 |
60,241 |
100,000 |
+2,577 |
Jun14 |
140124 |
106.01 |
106.49 |
104.96 |
106.31 |
+0.22 |
59,397 |
137,760 |
+2,692 |
Jul14 |
140124 |
105.70 |
106.06 |
104.62 |
105.91 |
+0.21 |
19,502 |
46,140 |
-409 |
Aug14 |
140124 |
105.32 |
105.61 |
104.20 |
105.45 |
+0.20 |
8,412 |
48,841 |
+1,492 |
Sep14 |
140124 |
104.79 |
105.08 |
103.72 |
104.93 |
+0.20 |
6,045 |
63,421 |
+375 |
Oct14 |
140124 |
104.32 |
104.59 |
103.29 |
104.45 |
+0.20 |
3,285 |
36,566 |
+446 |
Nov14 |
140124 |
103.83 |
104.13 |
102.89 |
104.01 |
+0.21 |
2,363 |
28,732 |
+419 |
Dec14 |
140124 |
103.40 |
103.78 |
102.48 |
103.59 |
+0.22 |
35,947 |
163,123 |
+282 |
Jan15 |
140124 |
103.25 |
103.25 |
103.25 |
103.25 |
+0.24 |
1,711 |
30,648 |
+214 |
Feb15 |
140124 |
102.91 |
102.91 |
102.91 |
102.91 |
+0.26 |
1,200 |
20,345 |
+411 |
Mar15 |
140124 |
102.54 |
102.54 |
102.54 |
102.54 |
+0.28 |
2,146 |
23,251 |
+92 |
Apr15 |
140124 |
102.16 |
102.16 |
102.16 |
102.16 |
+0.29 |
943 |
9,156 |
+604 |
Total Volume and Open Interest |
540,949 |
1,471,430 |
+4,899 |
Gas Oil(ICE) |
Feb14 |
140124 |
921.25 |
926.50 |
911.00 |
921.75 |
-0.75 |
46,025 |
84,562 |
+2,382 |
Mar14 |
140124 |
915.75 |
920.00 |
905.00 |
915.25 |
-2.00 |
62,758 |
124,749 |
-629 |
Apr14 |
140124 |
910.50 |
914.00 |
900.00 |
909.25 |
-3.25 |
29,083 |
50,499 |
-1,488 |
May14 |
140124 |
906.50 |
908.50 |
896.00 |
904.50 |
-3.50 |
11,149 |
32,869 |
+374 |
Jun14 |
140124 |
902.75 |
905.00 |
893.00 |
901.00 |
-3.75 |
17,496 |
55,926 |
+3,031 |
Jul14 |
140124 |
901.00 |
903.25 |
891.25 |
899.25 |
-3.75 |
3,605 |
21,157 |
+562 |
Aug14 |
140124 |
899.50 |
901.50 |
890.00 |
898.00 |
-3.50 |
2,831 |
20,097 |
+503 |
Sep14 |
140124 |
897.75 |
900.00 |
889.00 |
896.50 |
-3.50 |
3,560 |
21,589 |
+401 |
Oct14 |
140124 |
895.50 |
897.25 |
887.00 |
894.50 |
-3.25 |
1,604 |
12,815 |
+123 |
Nov14 |
140124 |
893.25 |
895.00 |
885.00 |
892.00 |
-3.25 |
871 |
13,649 |
+48 |
Total Volume and Open Interest |
187,526 |
494,239 |
+4,626 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140124 |
1.780 |
1.780 |
1.750 |
1.774 |
-0.031 |
189 |
590 |
-6 |
Mar14 |
140124 |
1.741 |
1.744 |
1.712 |
1.730 |
-0.033 |
263 |
1,494 |
+57 |
Apr14 |
140124 |
1.725 |
1.725 |
1.698 |
1.716 |
-0.016 |
161 |
636 |
+51 |
May14 |
140124 |
1.707 |
1.710 |
1.707 |
1.709 |
-0.015 |
127 |
526 |
+76 |
Jun14 |
140124 |
1.700 |
1.700 |
1.676 |
1.695 |
-0.010 |
34 |
317 |
+4 |
Jul14 |
140124 |
1.661 |
1.688 |
1.661 |
1.687 |
+0.002 |
56 |
197 |
-18 |
Aug14 |
140124 |
1.639 |
1.673 |
1.639 |
1.668 |
+0.002 |
72 |
110 |
+21 |
Total Volume and Open Interest |
1,252 |
4,257 |
+232 |
WTI Crude Oil(ICE) |
Mar14 |
140124 |
97.32 |
97.80 |
96.25 |
96.64 |
-0.68 |
53,248 |
67,642 |
-4,700 |
Apr14 |
140124 |
96.79 |
97.20 |
95.85 |
96.22 |
-0.54 |
22,811 |
37,765 |
+2,147 |
May14 |
140124 |
95.90 |
96.36 |
95.22 |
95.56 |
-0.39 |
12,019 |
20,188 |
+986 |
Jun14 |
140124 |
94.99 |
95.27 |
94.36 |
94.76 |
-0.29 |
16,737 |
79,807 |
+951 |
Jul14 |
140124 |
93.47 |
93.89 |
93.47 |
93.88 |
-0.22 |
2,534 |
13,498 |
-165 |
Aug14 |
140124 |
93.33 |
93.33 |
92.75 |
92.97 |
-0.17 |
1,728 |
7,612 |
-225 |
Sep14 |
140124 |
91.58 |
92.20 |
91.58 |
92.10 |
-0.15 |
1,424 |
24,711 |
+113 |
Oct14 |
140124 |
91.25 |
91.34 |
91.25 |
91.34 |
-0.13 |
452 |
7,565 |
+71 |
Nov14 |
140124 |
90.60 |
90.70 |
90.60 |
90.70 |
-0.11 |
362 |
11,341 |
+83 |
Dec14 |
140124 |
89.93 |
90.38 |
89.73 |
90.11 |
-0.09 |
4,985 |
100,360 |
+372 |
Jan15 |
140124 |
89.37 |
89.37 |
89.37 |
89.37 |
-0.06 |
156 |
8,243 |
-36 |
Feb15 |
140124 |
88.65 |
88.65 |
88.65 |
88.65 |
-0.02 |
636 |
2,482 |
+113 |
Mar15 |
140124 |
88.02 |
88.02 |
88.02 |
88.02 |
+0.03 |
199 |
11,205 |
-2 |
Apr15 |
140124 |
87.43 |
87.43 |
87.43 |
87.43 |
+0.07 |
204 |
718 |
+5 |
May15 |
140124 |
86.92 |
86.92 |
86.92 |
86.92 |
+0.12 |
138 |
930 |
+59 |
Jun15 |
140124 |
86.42 |
86.42 |
86.42 |
86.42 |
+0.16 |
309 |
22,803 |
-104 |
Total Volume and Open Interest |
124,539 |
529,154 |
+1,122 |
US Dollar Index(ICE) |
Mar14 |
140124 |
80.565 |
80.640 |
80.220 |
80.540 |
+0.015 |
14,998 |
48,141 |
-842 |
Jun14 |
140124 |
80.765 |
80.800 |
80.475 |
80.723 |
+0.018 |
78 |
779 |
-3 |
Sep14 |
140124 |
80.882 |
80.882 |
80.882 |
80.882 |
+0.018 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,076 |
48,923 |
-845 |
Australian Dollar(CME) |
Mar14 |
140124 |
87.28 |
87.46 |
86.32 |
86.84 |
-0.47 |
83,576 |
134,252 |
-2,581 |
Jun14 |
140124 |
86.72 |
86.93 |
85.86 |
86.32 |
-0.47 |
673 |
742 |
+85 |
Sep14 |
140124 |
85.82 |
86.29 |
85.82 |
85.82 |
-0.47 |
1 |
6 |
+1 |
Total Volume and Open Interest |
84,250 |
135,008 |
-2,495 |
British Pound(CME) |
Mar14 |
140124 |
166.32 |
166.62 |
164.72 |
165.00 |
-1.24 |
130,565 |
214,149 |
+12,430 |
Jun14 |
140124 |
166.28 |
166.48 |
164.63 |
164.88 |
-1.24 |
397 |
6,410 |
+157 |
Sep14 |
140124 |
164.76 |
165.99 |
164.76 |
164.76 |
-1.23 |
0 |
75 |
+0 |
Total Volume and Open Interest |
130,962 |
220,699 |
+12,586 |
Canadian Dollar(CME) |
Mar14 |
140124 |
89.94 |
90.37 |
89.68 |
90.25 |
+0.39 |
90,706 |
167,798 |
+3,861 |
Jun14 |
140124 |
89.67 |
90.18 |
89.63 |
90.06 |
+0.39 |
283 |
2,936 |
+82 |
Sep14 |
140124 |
89.35 |
89.91 |
89.35 |
89.89 |
+0.39 |
93 |
1,550 |
+40 |
Dec14 |
140124 |
89.31 |
89.76 |
89.31 |
89.72 |
+0.39 |
79 |
839 |
+44 |
Total Volume and Open Interest |
91,165 |
173,487 |
+4,031 |
Japanese Yen(CME) |
Mar14 |
140124 |
96.80 |
98.06 |
96.56 |
97.77 |
+0.82 |
107,551 |
217,195 |
+894 |
Jun14 |
140124 |
96.84 |
98.12 |
96.62 |
97.82 |
+0.82 |
113 |
1,296 |
+88 |
Sep14 |
140124 |
97.61 |
97.91 |
97.06 |
97.91 |
+0.85 |
0 |
21 |
+0 |
Total Volume and Open Interest |
107,665 |
218,529 |
+981 |
Swiss Franc(CME) |
Mar14 |
140124 |
111.47 |
112.37 |
111.26 |
111.77 |
+0.29 |
20,751 |
43,198 |
+1,298 |
Jun14 |
140124 |
111.50 |
112.37 |
111.30 |
111.87 |
+0.31 |
13 |
206 |
+3 |
Sep14 |
140124 |
111.99 |
111.99 |
111.67 |
111.99 |
+0.32 |
0 |
3 |
+0 |
Total Volume and Open Interest |
20,764 |
43,411 |
+1,301 |
EuroFX(CME) |
Mar14 |
140124 |
136.92 |
137.40 |
136.62 |
136.76 |
-0.20 |
143,625 |
249,213 |
-1,616 |
Jun14 |
140124 |
136.86 |
137.31 |
136.64 |
136.76 |
-0.19 |
236 |
4,265 |
-29 |
Sep14 |
140124 |
136.80 |
137.27 |
136.77 |
136.77 |
-0.19 |
15 |
126 |
+5 |
Total Volume and Open Interest |
143,876 |
253,660 |
-1,640 |
Mexican Peso(CME) |
Feb14 |
140124 |
743.50 |
745.25 |
743.50 |
743.50 |
-1.75 |
|
|
|
Mar14 |
140124 |
742.75 |
744.25 |
732.00 |
741.75 |
-1.75 |
32,846 |
124,311 |
+6,412 |
Total Volume and Open Interest |
32,848 |
127,556 |
+6,414 |
Brazilian Real(CME) |
Feb14 |
140124 |
411.25 |
416.70 |
410.45 |
415.40 |
-1.10 |
108 |
965 |
+11 |
Mar14 |
140124 |
410.20 |
413.50 |
407.25 |
412.30 |
-1.20 |
653 |
4,405 |
-498 |
Apr14 |
140124 |
409.50 |
410.65 |
404.95 |
409.50 |
-1.15 |
0 |
4 |
+0 |
May14 |
140124 |
406.65 |
407.75 |
406.65 |
406.65 |
-1.10 |
|
|
|
Total Volume and Open Interest |
761 |
11,862 |
-487 |
30-Year T-Bonds(CBOT) |
Mar14 |
140124 |
132~090 |
133~050 |
132~050 |
132~270 |
+0~170 |
204,516 |
676,799 |
+7,646 |
Jun14 |
140124 |
130~260 |
131~190 |
130~250 |
131~100 |
+0~170 |
229 |
463 |
+129 |
Sep14 |
140124 |
130~020 |
130~020 |
129~170 |
130~020 |
+0~170 |
|
|
|
Total Volume and Open Interest |
204,745 |
677,262 |
+7,775 |
10-Year T-Notes(CBOT) |
Mar14 |
140124 |
124~230 |
125~160 |
124~215 |
125~020 |
+0~090 |
869,154 |
2,257,025 |
+29,769 |
Jun14 |
140124 |
123~040 |
123~230 |
123~040 |
123~140 |
+0~085 |
588 |
6,089 |
+476 |
Sep14 |
140124 |
122~300 |
122~300 |
122~215 |
122~300 |
+0~085 |
|
|
|
Total Volume and Open Interest |
869,742 |
2,263,114 |
+30,245 |
5-Year T-Notes(CBOT) |
Mar14 |
140124 |
119~316 |
120~192 |
119~306 |
120~056 |
+0~040 |
504,418 |
1,978,964 |
+19,951 |
Jun14 |
140124 |
119~050 |
119~072 |
118~312 |
119~032 |
+0~040 |
1,613 |
5,371 |
+705 |
Sep14 |
140124 |
119~032 |
119~032 |
118~312 |
119~032 |
+0~040 |
|
|
|
Total Volume and Open Interest |
506,031 |
1,984,335 |
+20,656 |
2 Year T-Notes(CBOT) |
Mar14 |
140124 |
109~306 |
110~024 |
109~304 |
110~000 |
+0~010 |
214,096 |
929,706 |
+17,877 |
Jun14 |
140124 |
109~242 |
109~252 |
109~226 |
109~242 |
+0~014 |
2,522 |
3,346 |
+1,919 |
Sep14 |
140124 |
109~242 |
109~242 |
109~226 |
109~242 |
+0~014 |
|
|
|
Total Volume and Open Interest |
216,618 |
933,052 |
+19,796 |
Eurodollars(CME) |
Mar14 |
140124 |
99.745 |
99.745 |
99.730 |
99.740 |
-0.005 |
74,378 |
820,856 |
-1,849 |
Jun14 |
140124 |
99.710 |
99.715 |
99.690 |
99.700 |
-0.010 |
125,423 |
848,192 |
+9,481 |
Sep14 |
140124 |
99.675 |
99.675 |
99.650 |
99.660 |
-0.010 |
162,924 |
670,242 |
-535 |
Dec14 |
140124 |
99.595 |
99.615 |
99.585 |
99.590 |
-0.005 |
210,910 |
980,938 |
+585 |
Mar15 |
140124 |
99.475 |
99.515 |
99.470 |
99.480 |
+0.010 |
238,161 |
683,252 |
-4,138 |
Jun15 |
140124 |
99.305 |
99.380 |
99.300 |
99.335 |
+0.025 |
256,293 |
767,986 |
+9,923 |
Sep15 |
140124 |
99.115 |
99.215 |
99.105 |
99.160 |
+0.040 |
249,692 |
906,532 |
-13,297 |
Dec15 |
140124 |
98.875 |
99.005 |
98.870 |
98.935 |
+0.045 |
292,872 |
1,198,203 |
+5,178 |
Mar16 |
140124 |
98.605 |
98.750 |
98.600 |
98.665 |
+0.045 |
265,910 |
848,262 |
-4,810 |
Jun16 |
140124 |
98.325 |
98.470 |
98.315 |
98.385 |
+0.045 |
194,287 |
553,848 |
+14,485 |
Sep16 |
140124 |
98.045 |
98.200 |
98.045 |
98.105 |
+0.040 |
124,036 |
370,971 |
+503 |
Dec16 |
140124 |
97.780 |
97.930 |
97.775 |
97.830 |
+0.035 |
133,861 |
396,308 |
-2,595 |
Mar17 |
140124 |
97.535 |
97.680 |
97.525 |
97.580 |
+0.030 |
76,738 |
334,293 |
+3,497 |
Jun17 |
140124 |
97.280 |
97.430 |
97.280 |
97.330 |
+0.030 |
43,324 |
203,813 |
+2,437 |
Sep17 |
140124 |
97.060 |
97.205 |
97.055 |
97.105 |
+0.030 |
30,577 |
179,695 |
-219 |
Dec17 |
140124 |
96.845 |
96.975 |
96.835 |
96.885 |
+0.030 |
34,986 |
157,666 |
+2,237 |
Mar18 |
140124 |
96.650 |
96.780 |
96.645 |
96.695 |
+0.030 |
19,973 |
142,760 |
-610 |
Jun18 |
140124 |
96.470 |
96.590 |
96.470 |
96.515 |
+0.030 |
20,955 |
93,032 |
-775 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140124 |
142~12 |
143~18 |
142~06 |
143~04 |
+0~23 |
64,923 |
458,583 |
-6,879 |
Jun14 |
140124 |
141~21 |
141~21 |
140~30 |
141~21 |
+0~23 |
|
|
|
Sep14 |
140124 |
141~21 |
141~21 |
140~30 |
141~21 |
+0~23 |
|
|
|
Total Volume and Open Interest |
64,923 |
458,583 |
-6,879 |
30 Day Federal Funds(CBOT) |
Jan14 |
140124 |
99.930 |
99.930 |
99.925 |
99.927 |
+0.002 |
956 |
39,945 |
-291 |
Feb14 |
140124 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
1,341 |
33,860 |
+131 |
Mar14 |
140124 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
128 |
25,650 |
+0 |
Apr14 |
140124 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
604 |
17,736 |
+304 |
May14 |
140124 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
264 |
14,312 |
+5 |
Jun14 |
140124 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
165 |
14,605 |
+27 |
Total Volume and Open Interest |
12,819 |
280,250 |
+490 |
3-Mth Euro-Yen(CME) |
Mar14 |
140124 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140124 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140124 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140124 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140124 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140124 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140124 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140124 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140124 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140124 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140124 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140124 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140124 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140124 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140124 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140124 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140124 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140124 |
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 |
140124 |
144.36 |
144.76 |
144.35 |
144.73 |
+0.33 |
1,359 |
17,889 |
+64 |
Jun14 |
140124 |
144.11 |
144.11 |
144.11 |
144.11 |
+0.33 |
0 |
1 |
+0 |
Sep14 |
140124 |
143.54 |
143.54 |
143.54 |
143.54 |
+0.33 |
|
|
|
Total Volume and Open Interest |
1,359 |
17,890 |
+64 |
Euro-Bund(EUREX) |
Mar14 |
140124 |
142.33 |
142.90 |
142.21 |
142.66 |
+0.62 |
560,016 |
1,040,682 |
+15,683 |
Jun14 |
140124 |
140.44 |
140.89 |
140.32 |
140.72 |
+0.62 |
896 |
4,541 |
+553 |
Sep14 |
140124 |
139.36 |
139.36 |
139.36 |
139.36 |
+0.32 |
|
|
|
Total Volume and Open Interest |
560,912 |
1,045,223 |
+16,236 |
Euro-Bobl(EUREX) |
Mar14 |
140124 |
125.94 |
126.22 |
125.88 |
126.11 |
+0.30 |
319,609 |
940,838 |
+13,354 |
Jun14 |
140124 |
124.34 |
124.44 |
124.34 |
124.44 |
+0.31 |
1 |
6 |
+1 |
Sep14 |
140124 |
124.44 |
124.44 |
124.44 |
124.44 |
+0.31 |
|
|
|
Total Volume and Open Interest |
319,610 |
940,844 |
+13,355 |
3-Mth Euribor(EUREX) |
Mar14 |
140124 |
99.705 |
99.710 |
99.705 |
99.710 |
-0.010 |
1 |
3,027 |
-1 |
Jun14 |
140124 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.005 |
0 |
746 |
+0 |
Sep14 |
140124 |
99.715 |
99.715 |
99.710 |
99.710 |
unch |
0 |
2,252 |
+0 |
Total Volume and Open Interest |
41 |
29,727 |
+29 |
Long Gilt(LIFFE) |
Mar14 |
140124 |
109~13 |
110~00 |
109~12 |
109~21 |
+0~13 |
182,739 |
338,476 |
+3,912 |
Jun14 |
140124 |
108~25 |
108~25 |
108~25 |
108~25 |
+0~13 |
100 |
101 |
+100 |
Total Volume and Open Interest |
182,839 |
338,577 |
+4,012 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140124 |
99.45 |
99.46 |
99.44 |
99.46 |
0.00 |
35,325 |
289,252 |
-1,074 |
Jun14 |
140124 |
99.41 |
99.41 |
99.39 |
99.40 |
-0.01 |
119,872 |
330,464 |
+6,528 |
Sep14 |
140124 |
99.31 |
99.33 |
99.29 |
99.31 |
0.00 |
210,952 |
373,025 |
+11,336 |
Dec14 |
140124 |
99.17 |
99.19 |
99.13 |
99.16 |
+0.01 |
313,193 |
336,922 |
+19,828 |
Mar15 |
140124 |
98.98 |
99.02 |
98.94 |
98.98 |
+0.03 |
185,822 |
223,251 |
+1,260 |
Jun15 |
140124 |
98.76 |
98.83 |
98.72 |
98.78 |
+0.05 |
212,653 |
224,350 |
+1,226 |
Total Volume and Open Interest |
1,985,657 |
2,866,077 |
+121,580 |
3-Mth Euribor(LIFFE) |
Mar14 |
140124 |
99.720 |
99.720 |
99.700 |
99.710 |
-0.010 |
85,195 |
575,363 |
-21,007 |
Jun14 |
140124 |
99.725 |
99.730 |
99.705 |
99.720 |
-0.005 |
81,531 |
426,935 |
-739 |
Sep14 |
140124 |
99.715 |
99.720 |
99.700 |
99.710 |
unch |
87,181 |
347,510 |
-6,586 |
Total Volume and Open Interest |
744,865 |
3,651,639 |
+19,677 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140124 |
97.40 |
97.43 |
97.40 |
97.43 |
+0.02 |
40,871 |
179,517 |
+3,318 |
Jun14 |
140124 |
97.41 |
97.47 |
97.41 |
97.46 |
+0.04 |
61,013 |
181,794 |
+19,319 |
Sep14 |
140124 |
97.38 |
97.45 |
97.37 |
97.44 |
+0.06 |
45,497 |
163,413 |
+14,294 |
Dec14 |
140124 |
97.26 |
97.36 |
97.26 |
97.35 |
+0.09 |
41,062 |
148,609 |
+11,105 |
Mar15 |
140124 |
97.08 |
97.20 |
97.08 |
97.19 |
+0.10 |
19,666 |
94,522 |
+3,076 |
Jun15 |
140124 |
96.88 |
97.00 |
96.88 |
96.99 |
+0.11 |
15,835 |
68,530 |
+4,973 |
Sep15 |
140124 |
96.69 |
96.80 |
96.69 |
96.80 |
+0.11 |
6,192 |
33,089 |
+3,364 |
Dec15 |
140124 |
96.50 |
96.64 |
96.50 |
96.63 |
+0.13 |
2,997 |
14,852 |
-316 |
Mar16 |
140124 |
96.46 |
96.46 |
96.46 |
96.46 |
+0.14 |
158 |
2,313 |
+34 |
Jun16 |
140124 |
96.31 |
96.31 |
96.31 |
96.31 |
+0.14 |
218 |
1,069 |
+0 |
Total Volume and Open Interest |
233,973 |
888,410 |
+59,478 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140124 |
95.89 |
96.02 |
95.88 |
96.02 |
+0.13 |
87,271 |
524,860 |
+1,890 |
Jun14 |
140124 |
96.02 |
96.02 |
96.02 |
96.02 |
+0.13 |
|
|
|
Total Volume and Open Interest |
87,271 |
524,860 |
+1,890 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140124 |
97.00 |
97.15 |
96.99 |
97.15 |
+0.15 |
336,005 |
693,832 |
+69,232 |
Jun14 |
140124 |
97.15 |
97.15 |
97.15 |
97.15 |
+0.15 |
|
|
|
Total Volume and Open Interest |
336,005 |
693,832 |
+69,232 |
Gold(CMX) |
Feb14 |
140124 |
1263.7 |
1273.2 |
1256.8 |
1264.3 |
+2.0 |
86,791 |
129,697 |
-9,499 |
Apr14 |
140124 |
1264.3 |
1273.2 |
1256.9 |
1264.5 |
+2.0 |
17,097 |
158,760 |
+6,309 |
Jun14 |
140124 |
1264.5 |
1272.7 |
1258.2 |
1265.1 |
+2.0 |
2,382 |
36,120 |
+523 |
Aug14 |
140124 |
1264.9 |
1273.2 |
1262.9 |
1265.7 |
+2.0 |
829 |
14,873 |
+325 |
Oct14 |
140124 |
1260.4 |
1270.0 |
1260.4 |
1266.4 |
+2.0 |
105 |
6,255 |
+60 |
Dec14 |
140124 |
1266.4 |
1275.3 |
1262.0 |
1267.2 |
+2.0 |
702 |
20,221 |
-111 |
Feb15 |
140124 |
1268.1 |
1268.1 |
1268.1 |
1268.1 |
+1.9 |
30 |
3,229 |
+0 |
Apr15 |
140124 |
1269.0 |
1269.3 |
1269.0 |
1269.3 |
+1.9 |
0 |
4,148 |
+0 |
Jun15 |
140124 |
1270.6 |
1270.6 |
1270.6 |
1270.6 |
+1.8 |
77 |
5,527 |
+2 |
Aug15 |
140124 |
1272.1 |
1272.1 |
1272.1 |
1272.1 |
+1.7 |
0 |
1,850 |
+0 |
Oct15 |
140124 |
1273.8 |
1273.8 |
1273.8 |
1273.8 |
+1.5 |
0 |
75 |
+0 |
Dec15 |
140124 |
1275.3 |
1284.1 |
1272.1 |
1275.7 |
+1.4 |
272 |
11,000 |
-34 |
Total Volume and Open Interest |
108,906 |
408,535 |
-2,424 |
Silver(CMX) |
Mar14 |
140124 |
2000.0 |
2028.5 |
1971.5 |
1976.5 |
-24.5 |
17,972 |
86,839 |
-345 |
May14 |
140124 |
2007.0 |
2031.0 |
1978.5 |
1980.2 |
-24.5 |
479 |
15,256 |
+131 |
Jul14 |
140124 |
2010.0 |
2024.5 |
1981.0 |
1983.5 |
-24.6 |
443 |
5,146 |
+39 |
Sep14 |
140124 |
1996.0 |
1996.0 |
1986.6 |
1986.6 |
-24.6 |
9 |
2,467 |
+3 |
Dec14 |
140124 |
2020.0 |
2035.5 |
1989.5 |
1990.7 |
-24.7 |
210 |
12,825 |
+15 |
Mar15 |
140124 |
1994.2 |
1994.2 |
1994.2 |
1994.2 |
-24.8 |
0 |
1,340 |
+0 |
May15 |
140124 |
1996.7 |
1996.7 |
1996.7 |
1996.7 |
-24.8 |
0 |
726 |
+0 |
Total Volume and Open Interest |
19,520 |
139,510 |
+42 |
Platinum(NYMEX) |
Jan14 |
140124 |
1430.2 |
1430.2 |
1427.1 |
1427.1 |
-34.6 |
0 |
19 |
-5 |
Apr14 |
140124 |
1457.5 |
1462.0 |
1423.0 |
1428.6 |
-34.6 |
9,012 |
57,480 |
-51 |
Jul14 |
140124 |
1459.3 |
1459.3 |
1428.0 |
1431.4 |
-34.4 |
122 |
2,303 |
+107 |
Oct14 |
140124 |
1433.3 |
1433.3 |
1433.3 |
1433.3 |
-34.4 |
1 |
594 |
+1 |
Total Volume and Open Interest |
9,135 |
60,410 |
+52 |
Palladium(NYMEX) |
Mar14 |
140124 |
745.00 |
748.30 |
733.30 |
734.80 |
-11.10 |
1,921 |
37,116 |
+334 |
Jun14 |
140124 |
94.09 |
94.09 |
80.69 |
81.29 |
-11.00 |
97 |
2,287 |
+68 |
Sep14 |
140124 |
82.59 |
82.59 |
82.59 |
82.59 |
-11.00 |
29 |
151 |
+27 |
Total Volume and Open Interest |
2,048 |
39,656 |
+430 |
Copper(CMX) |
Mar14 |
140124 |
327.85 |
329.95 |
326.05 |
327.15 |
-1.40 |
30,058 |
96,723 |
-1,927 |
May14 |
140124 |
327.75 |
329.90 |
326.15 |
327.20 |
-1.25 |
3,248 |
33,764 |
+387 |
Jul14 |
140124 |
327.75 |
328.85 |
326.65 |
327.10 |
-1.15 |
2,276 |
13,535 |
-939 |
Sep14 |
140124 |
327.75 |
328.60 |
326.35 |
326.95 |
-1.10 |
1,421 |
4,181 |
+782 |
Dec14 |
140124 |
327.50 |
327.50 |
326.20 |
326.80 |
-1.00 |
25 |
2,934 |
+4 |
Total Volume and Open Interest |
37,412 |
158,390 |
-1,725 |
DJIA Index(CBOT) |
Mar14 |
140124 |
16154 |
16179 |
15810 |
15816 |
-335 |
148 |
10,787 |
-73 |
Jun14 |
140124 |
15749 |
16084 |
15749 |
15749 |
-335 |
1 |
1 |
+0 |
Sep14 |
140124 |
15680 |
16015 |
15680 |
15680 |
-335 |
|
|
|
Dec14 |
140124 |
15611 |
15946 |
15611 |
15611 |
-335 |
|
|
|
Total Volume and Open Interest |
149 |
10,788 |
-73 |
E-mini DJIA Index(CBOT) |
Mar14 |
140124 |
16151 |
16181 |
15795 |
15816 |
-335 |
106,549 |
133,051 |
+667 |
Jun14 |
140124 |
16000 |
16000 |
15749 |
15749 |
-335 |
2 |
193 |
+1 |
Sep14 |
140124 |
15964 |
15964 |
15680 |
15680 |
-335 |
0 |
16 |
+0 |
Dec14 |
140124 |
15611 |
15611 |
15611 |
15611 |
-335 |
2 |
0 |
+0 |
Total Volume and Open Interest |
106,553 |
133,260 |
+668 |
S & P 500(CME) |
Mar14 |
140124 |
1824.10 |
1827.70 |
1780.30 |
1782.10 |
-42.10 |
5,779 |
148,035 |
+2,605 |
Jun14 |
140124 |
1794.50 |
1794.50 |
1775.30 |
1775.30 |
-42.20 |
0 |
1,762 |
+0 |
Sep14 |
140124 |
1769.00 |
1770.20 |
1769.00 |
1769.00 |
-42.20 |
0 |
494 |
+0 |
Dec14 |
140124 |
1762.40 |
1763.60 |
1762.40 |
1762.40 |
-42.20 |
0 |
101 |
+0 |
Total Volume and Open Interest |
5,779 |
150,392 |
+2,605 |
S & P 500 E-Mini(Globex) |
Mar14 |
140124 |
1824.00 |
1828.00 |
1780.00 |
1782.00 |
-42.25 |
941,604 |
2,848,291 |
-3,914 |
Jun14 |
140124 |
1817.25 |
1821.25 |
1773.25 |
1775.25 |
-42.25 |
2,947 |
17,386 |
+773 |
Total Volume and Open Interest |
944,609 |
2,868,350 |
-3,094 |
NASDAQ 100(CME) |
Mar14 |
140124 |
3615.00 |
3620.80 |
3528.50 |
3532.30 |
-81.50 |
2,177 |
12,418 |
+0 |
Jun14 |
140124 |
3524.80 |
3527.00 |
3524.80 |
3524.80 |
-81.50 |
|
|
|
Sep14 |
140124 |
3518.50 |
3600.00 |
3518.50 |
3518.50 |
-81.50 |
|
|
|
Total Volume and Open Interest |
2,177 |
12,418 |
+0 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140124 |
3613.30 |
3621.30 |
3527.80 |
3532.30 |
-81.50 |
184,592 |
427,769 |
+4,522 |
Jun14 |
140124 |
3615.80 |
3615.80 |
3524.50 |
3524.80 |
-81.50 |
132 |
335 |
+114 |
Total Volume and Open Interest |
184,724 |
428,228 |
+4,632 |
S & P Midcap 400(CME) |
Mar14 |
140124 |
1335.50 |
1336.00 |
1308.40 |
1308.40 |
-38.90 |
2 |
823 |
+0 |
Jun14 |
140124 |
1306.40 |
1345.30 |
1306.40 |
1306.40 |
-38.90 |
|
|
|
Sep14 |
140124 |
1304.40 |
1343.30 |
1304.40 |
1304.40 |
-38.90 |
|
|
|
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 |
140124 |
14.20 |
16.20 |
14.15 |
16.20 |
+2.00 |
121,739 |
190,512 |
+25,753 |
Mar14 |
140124 |
14.93 |
16.25 |
14.90 |
16.20 |
+1.25 |
53,096 |
71,411 |
+3,806 |
Apr14 |
140124 |
15.63 |
16.75 |
15.60 |
16.75 |
+1.10 |
40,439 |
45,716 |
+2,493 |
Total Volume and Open Interest |
269,546 |
372,002 |
+39,095 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140124 |
15425 |
15520 |
14950 |
14970 |
-445 |
13,926 |
76,733 |
-517 |
Jun14 |
140124 |
15300 |
15300 |
14990 |
14990 |
-455 |
0 |
39 |
+0 |
Total Volume and Open Interest |
13,926 |
76,772 |
-517 |
Nikkei 225(SGX) |
Mar14 |
140124 |
15700 |
15770 |
15275 |
15430 |
-255 |
113,363 |
299,229 |
+3,149 |
Jun14 |
140124 |
15400 |
15400 |
15345 |
15345 |
-255 |
737 |
2,705 |
+791 |
Sep14 |
140124 |
15340 |
15340 |
15340 |
15340 |
-255 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
114,718 |
338,332 |
+4,541 |
CAC 40(EURONEXT) |
Feb14 |
140124 |
4284.0 |
4294.0 |
4140.0 |
4162.5 |
-120.0 |
90,162 |
295,037 |
+7,325 |
Mar14 |
140124 |
4284.5 |
4293.5 |
4147.0 |
4163.5 |
-119.5 |
713 |
47,924 |
+128 |
Apr14 |
140124 |
4159.0 |
4159.0 |
4159.0 |
4159.0 |
-119.0 |
|
|
|
Total Volume and Open Interest |
90,875 |
342,966 |
+7,453 |
Hang Seng Index(HKFE) |
Jan14 |
140124 |
22574 |
22631 |
22410 |
22424 |
-297 |
54,470 |
99,558 |
-763 |
Feb14 |
140124 |
22585 |
22636 |
22417 |
22430 |
-299 |
7,598 |
21,553 |
+5,941 |
Mar14 |
140124 |
22550 |
22566 |
22350 |
22358 |
-302 |
67 |
7,207 |
-1 |
Total Volume and Open Interest |
62,255 |
129,667 |
+5,179 |
DAX(EUREX) |
Mar14 |
140124 |
9667.5 |
9675.5 |
9346.5 |
9388.0 |
-258.5 |
83,442 |
130,221 |
+1,457 |
Jun14 |
140124 |
9681.5 |
9695.0 |
9371.0 |
9410.0 |
-258.5 |
498 |
9,303 |
+142 |
Sep14 |
140124 |
9630.0 |
9638.0 |
9384.0 |
9419.5 |
-258.0 |
28 |
348 |
-1 |
Total Volume and Open Interest |
83,968 |
139,872 |
+1,598 |
FT-SE 100(EURONEXT) |
Mar14 |
140124 |
6734.50 |
6746.50 |
6561.50 |
6605.50 |
-119.50 |
79,203 |
589,154 |
+3,202 |
Jun14 |
140124 |
6646.50 |
6646.50 |
6520.00 |
6551.50 |
-119.50 |
1,502 |
4,712 |
+850 |
Sep14 |
140124 |
6503.50 |
6503.50 |
6503.50 |
6503.50 |
-119.50 |
0 |
121 |
+0 |
Total Volume and Open Interest |
80,705 |
594,027 |
+4,052 |
SPI 200(SFE) |
Mar14 |
140124 |
5224.0 |
5241.0 |
5178.0 |
5197.0 |
-31.0 |
22,122 |
230,711 |
+6,365 |
Jun14 |
140124 |
5194.0 |
5215.0 |
5194.0 |
5197.0 |
-31.0 |
55 |
2,591 |
+1 |
Sep14 |
140124 |
5154.0 |
5154.0 |
5154.0 |
5154.0 |
-31.0 |
33 |
1,148 |
+28 |
Total Volume and Open Interest |
22,427 |
236,467 |
+6,530 |
FTSE MIB(ISE) |
Mar14 |
140124 |
19825.00 |
19895.00 |
19360.00 |
19433.00 |
-407.00 |
21,387 |
52,441 |
+456 |
Jun14 |
140124 |
19450.00 |
19450.00 |
19090.00 |
19141.00 |
-409.00 |
75 |
182 |
+12 |
Sep14 |
140124 |
19041.00 |
19041.00 |
19041.00 |
19041.00 |
-409.00 |
|
|
|
Total Volume and Open Interest |
21,462 |
52,623 |
+468 |
KOSPI 200(KFE) |
Mar14 |
140124 |
253.30 |
253.40 |
252.80 |
253.40 |
-1.20 |
120,714 |
105,441 |
-1,148 |
Jun14 |
140124 |
255.80 |
255.80 |
253.25 |
255.00 |
-1.25 |
19 |
2,124 |
+51 |
Sep14 |
140124 |
254.70 |
254.70 |
254.70 |
254.70 |
-3.35 |
1 |
257 |
+4 |
Total Volume and Open Interest |
120,734 |
107,934 |
-1,093 |
GSCI(CME) |
Feb14 |
140124 |
623.25 |
625.50 |
621.70 |
625.50 |
+1.80 |
176 |
8,018 |
-80 |
Mar14 |
140124 |
622.00 |
624.00 |
620.25 |
624.00 |
+0.80 |
73 |
74 |
+73 |
Apr14 |
140124 |
621.00 |
621.00 |
618.00 |
621.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
249 |
8,092 |
-7 |
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. |
|
|