|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 27, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140127 |
1286.00 |
1293.00 |
1279.00 |
1287.75 |
+3.00 |
107,872 |
253,070 |
-6,911 |
May14 |
140127 |
1270.00 |
1276.00 |
1262.75 |
1271.00 |
+1.00 |
41,022 |
129,225 |
+3,329 |
Jul14 |
140127 |
1257.75 |
1261.00 |
1248.75 |
1256.50 |
-1.25 |
24,320 |
79,734 |
-45 |
Aug14 |
140127 |
1215.00 |
1220.75 |
1210.50 |
1215.50 |
-3.25 |
1,370 |
3,340 |
-220 |
Sep14 |
140127 |
1153.00 |
1153.75 |
1145.50 |
1147.00 |
-5.25 |
672 |
2,915 |
-66 |
Nov14 |
140127 |
1108.00 |
1111.00 |
1101.00 |
1101.50 |
-7.75 |
18,066 |
105,360 |
+2,083 |
Jan15 |
140127 |
1114.00 |
1115.75 |
1106.75 |
1106.75 |
-8.00 |
410 |
5,589 |
+68 |
Mar15 |
140127 |
1116.00 |
1119.50 |
1111.25 |
1111.25 |
-8.25 |
169 |
2,790 |
+56 |
May15 |
140127 |
1118.25 |
1120.75 |
1112.50 |
1112.50 |
-8.25 |
75 |
1,210 |
+8 |
Jul15 |
140127 |
1116.75 |
1124.75 |
1116.75 |
1116.75 |
-8.00 |
82 |
2,349 |
+24 |
Aug15 |
140127 |
1111.25 |
1120.25 |
1111.25 |
1111.25 |
-9.00 |
0 |
5 |
+0 |
Sep15 |
140127 |
1095.50 |
1104.25 |
1095.50 |
1095.50 |
-8.75 |
0 |
6 |
+0 |
Nov15 |
140127 |
1097.50 |
1099.75 |
1091.00 |
1091.00 |
-8.75 |
96 |
5,200 |
+48 |
Jan16 |
140127 |
1092.25 |
1101.00 |
1092.25 |
1092.25 |
-8.75 |
0 |
25 |
+0 |
Total Volume and Open Interest |
194,154 |
590,883 |
-1,626 |
Soybean Meal(CBOT) |
Mar14 |
140127 |
425.70 |
432.60 |
425.00 |
430.90 |
+5.20 |
51,002 |
142,655 |
-578 |
May14 |
140127 |
409.60 |
415.50 |
409.50 |
414.00 |
+3.60 |
19,048 |
61,196 |
+1,314 |
Jul14 |
140127 |
401.00 |
405.30 |
400.20 |
404.00 |
+2.30 |
9,219 |
28,083 |
+1,174 |
Aug14 |
140127 |
388.00 |
391.90 |
387.50 |
389.90 |
+1.00 |
2,172 |
6,522 |
+175 |
Sep14 |
140127 |
371.10 |
373.60 |
370.40 |
371.20 |
-0.20 |
580 |
4,269 |
-39 |
Oct14 |
140127 |
349.10 |
352.20 |
348.50 |
348.50 |
-1.30 |
578 |
6,080 |
+165 |
Dec14 |
140127 |
345.50 |
348.60 |
344.00 |
344.80 |
-1.60 |
3,053 |
23,843 |
+269 |
Jan15 |
140127 |
344.50 |
345.00 |
343.00 |
343.30 |
-1.70 |
391 |
1,474 |
+137 |
Mar15 |
140127 |
345.50 |
345.50 |
343.50 |
343.50 |
-1.60 |
123 |
1,894 |
+90 |
May15 |
140127 |
342.90 |
344.80 |
342.90 |
342.90 |
-1.90 |
24 |
493 |
+11 |
Total Volume and Open Interest |
86,296 |
277,222 |
+2,781 |
Soybean Oil(CBOT) |
Mar14 |
140127 |
37.60 |
37.69 |
37.00 |
37.06 |
-0.48 |
44,988 |
200,917 |
+28 |
May14 |
140127 |
38.02 |
38.04 |
37.35 |
37.41 |
-0.49 |
18,200 |
74,156 |
+1,379 |
Jul14 |
140127 |
38.34 |
38.37 |
37.72 |
37.77 |
-0.50 |
11,911 |
49,475 |
+1,007 |
Aug14 |
140127 |
38.20 |
38.39 |
37.90 |
37.90 |
-0.49 |
2,357 |
6,810 |
+137 |
Sep14 |
140127 |
38.42 |
38.43 |
37.95 |
37.96 |
-0.47 |
1,650 |
7,758 |
+359 |
Oct14 |
140127 |
38.47 |
38.48 |
37.90 |
37.92 |
-0.47 |
883 |
6,835 |
+250 |
Dec14 |
140127 |
38.58 |
38.61 |
38.00 |
38.04 |
-0.46 |
3,606 |
27,008 |
+285 |
Jan15 |
140127 |
38.30 |
38.67 |
38.21 |
38.21 |
-0.46 |
172 |
2,198 |
+55 |
Mar15 |
140127 |
38.59 |
38.91 |
38.47 |
38.47 |
-0.44 |
95 |
1,743 |
+22 |
May15 |
140127 |
38.74 |
39.18 |
38.74 |
38.74 |
-0.44 |
9 |
927 |
+7 |
Total Volume and Open Interest |
83,888 |
378,790 |
+3,544 |
Canola(WCE) |
Mar14 |
140127 |
425.2 |
430.0 |
424.7 |
428.8 |
+3.6 |
38,265 |
87,003 |
-15,899 |
May14 |
140127 |
434.9 |
439.8 |
434.4 |
438.6 |
+3.6 |
7,922 |
53,208 |
+1,085 |
Jul14 |
140127 |
443.5 |
448.7 |
443.2 |
447.4 |
+3.6 |
4,221 |
31,594 |
-109 |
Nov14 |
140127 |
458.6 |
463.9 |
458.1 |
462.8 |
+3.5 |
3,083 |
43,473 |
-372 |
Jan15 |
140127 |
463.3 |
469.0 |
463.3 |
468.5 |
+3.6 |
435 |
4,889 |
+309 |
Total Volume and Open Interest |
54,121 |
223,041 |
-14,856 |
Corn(CBOT) |
Mar14 |
140127 |
428.75 |
432.75 |
427.00 |
431.75 |
+2.25 |
157,783 |
605,588 |
+142 |
May14 |
140127 |
435.50 |
439.00 |
433.25 |
438.00 |
+2.00 |
66,966 |
228,363 |
+11,429 |
Jul14 |
140127 |
441.00 |
444.50 |
439.00 |
444.00 |
+2.50 |
41,383 |
166,479 |
+2,544 |
Sep14 |
140127 |
443.50 |
447.75 |
442.25 |
447.25 |
+3.00 |
6,183 |
61,605 |
-437 |
Dec14 |
140127 |
448.75 |
453.25 |
447.50 |
452.50 |
+3.00 |
18,611 |
217,897 |
+911 |
Mar15 |
140127 |
458.75 |
462.50 |
457.25 |
462.25 |
+3.00 |
553 |
14,660 |
+354 |
May15 |
140127 |
464.75 |
468.75 |
464.75 |
468.50 |
+3.00 |
17 |
2,448 |
+2 |
Jul15 |
140127 |
469.00 |
472.75 |
468.00 |
472.25 |
+3.00 |
53 |
3,197 |
+31 |
Sep15 |
140127 |
465.50 |
465.50 |
462.75 |
465.50 |
+2.75 |
1 |
879 |
+1 |
Dec15 |
140127 |
460.50 |
464.75 |
459.75 |
464.25 |
+2.50 |
728 |
23,035 |
+266 |
Total Volume and Open Interest |
292,284 |
1,326,068 |
+15,248 |
Wheat(CBOT) |
Mar14 |
140127 |
567.00 |
572.25 |
562.75 |
563.50 |
-1.75 |
47,326 |
257,362 |
+1,088 |
May14 |
140127 |
572.00 |
578.50 |
569.25 |
569.75 |
-1.75 |
15,874 |
66,026 |
+1,213 |
Jul14 |
140127 |
578.75 |
583.25 |
574.75 |
575.25 |
-1.75 |
15,389 |
73,749 |
+38 |
Sep14 |
140127 |
587.50 |
591.25 |
583.50 |
583.75 |
-1.75 |
1,759 |
11,481 |
-348 |
Dec14 |
140127 |
600.00 |
604.50 |
596.00 |
596.50 |
-2.25 |
2,889 |
25,912 |
-117 |
Mar15 |
140127 |
613.25 |
613.25 |
606.50 |
606.50 |
-2.75 |
247 |
4,368 |
-20 |
Total Volume and Open Interest |
83,541 |
440,382 |
+1,865 |
Wheat(KCBT) |
Mar14 |
140127 |
628.00 |
634.75 |
622.00 |
622.50 |
-4.75 |
12,421 |
87,146 |
-660 |
May14 |
140127 |
626.25 |
632.75 |
619.75 |
620.25 |
-5.00 |
6,898 |
24,369 |
+1,192 |
Jul14 |
140127 |
620.75 |
627.50 |
615.50 |
616.00 |
-3.25 |
5,092 |
34,961 |
-116 |
Sep14 |
140127 |
630.50 |
636.50 |
625.75 |
625.75 |
-3.00 |
755 |
6,873 |
+108 |
Dec14 |
140127 |
647.00 |
647.50 |
638.25 |
638.25 |
-2.25 |
512 |
6,391 |
+62 |
Mar15 |
140127 |
648.75 |
650.50 |
644.25 |
644.25 |
-2.00 |
6 |
412 |
+1 |
Total Volume and Open Interest |
25,695 |
160,533 |
+591 |
Wheat(MGE) |
Mar14 |
140127 |
613.00 |
616.50 |
606.00 |
606.50 |
-6.50 |
4,104 |
29,675 |
+404 |
May14 |
140127 |
615.00 |
618.25 |
609.00 |
609.75 |
-3.25 |
1,572 |
15,709 |
+37 |
Jul14 |
140127 |
621.00 |
626.75 |
618.25 |
619.00 |
-2.00 |
1,353 |
10,919 |
+673 |
Sep14 |
140127 |
629.00 |
635.75 |
627.00 |
627.75 |
-1.25 |
325 |
5,999 |
+8 |
Dec14 |
140127 |
642.50 |
648.25 |
640.25 |
641.25 |
-1.00 |
574 |
4,839 |
+216 |
Total Volume and Open Interest |
8,078 |
67,957 |
+1,435 |
Oats(CBOT) |
Mar14 |
140127 |
395.00 |
402.00 |
395.00 |
400.75 |
+4.50 |
722 |
7,058 |
-419 |
May14 |
140127 |
354.50 |
359.00 |
354.00 |
358.00 |
+3.00 |
330 |
2,293 |
+211 |
Jul14 |
140127 |
331.00 |
335.75 |
329.00 |
335.75 |
+6.25 |
77 |
872 |
+18 |
Sep14 |
140127 |
305.00 |
306.50 |
305.00 |
306.50 |
+0.50 |
60 |
78 |
+48 |
Total Volume and Open Interest |
1,308 |
10,829 |
-54 |
Rough Rice(CBOT) |
Mar14 |
140127 |
15.44 |
15.50 |
15.41 |
15.48 |
+0.05 |
476 |
6,380 |
+24 |
May14 |
140127 |
15.48 |
15.51 |
15.47 |
15.51 |
+0.02 |
253 |
548 |
+181 |
Jul14 |
140127 |
15.22 |
15.29 |
15.22 |
15.28 |
-0.02 |
9 |
173 |
+2 |
Sep14 |
140127 |
14.12 |
14.21 |
14.12 |
14.20 |
-0.01 |
7 |
306 |
+3 |
Total Volume and Open Interest |
751 |
7,449 |
+214 |
Live Cattle(CME) |
Feb14 |
140127 |
142.900 |
143.250 |
142.450 |
143.150 |
-0.250 |
18,275 |
48,948 |
-3,421 |
Apr14 |
140127 |
139.630 |
140.685 |
139.450 |
140.550 |
+0.450 |
25,544 |
167,824 |
+143 |
Jun14 |
140127 |
131.685 |
132.400 |
131.575 |
132.050 |
-0.080 |
13,767 |
87,365 |
-268 |
Aug14 |
140127 |
129.785 |
130.350 |
129.600 |
130.200 |
+0.050 |
7,374 |
32,675 |
+265 |
Oct14 |
140127 |
132.500 |
133.075 |
132.300 |
133.050 |
+0.115 |
2,475 |
15,055 |
+429 |
Dec14 |
140127 |
133.500 |
134.235 |
133.450 |
134.200 |
+0.500 |
1,231 |
8,180 |
+233 |
Total Volume and Open Interest |
68,892 |
362,780 |
-2,612 |
Feeder Cattle(CME) |
Jan14 |
140127 |
170.935 |
171.100 |
170.650 |
170.985 |
+0.285 |
1,245 |
3,627 |
-315 |
Mar14 |
140127 |
168.450 |
169.130 |
167.500 |
168.800 |
-0.080 |
3,765 |
21,307 |
+106 |
Apr14 |
140127 |
169.100 |
169.630 |
168.250 |
169.400 |
-0.085 |
837 |
6,604 |
+64 |
May14 |
140127 |
169.800 |
170.285 |
168.850 |
169.830 |
-0.370 |
943 |
11,349 |
+54 |
Aug14 |
140127 |
170.685 |
171.330 |
169.985 |
171.080 |
-0.250 |
558 |
8,332 |
+61 |
Sep14 |
140127 |
169.150 |
170.235 |
169.150 |
170.035 |
-0.665 |
114 |
1,000 |
+37 |
Oct14 |
140127 |
169.000 |
169.500 |
168.800 |
169.035 |
-0.765 |
88 |
409 |
+25 |
Total Volume and Open Interest |
7,569 |
52,883 |
+46 |
Lean Hogs(CME) |
Feb14 |
140127 |
85.900 |
86.135 |
85.500 |
85.580 |
-0.805 |
8,126 |
33,364 |
-2,110 |
Apr14 |
140127 |
93.930 |
94.500 |
93.250 |
94.300 |
+0.265 |
16,858 |
97,236 |
+472 |
May14 |
140127 |
100.400 |
100.950 |
100.100 |
100.850 |
+0.300 |
81 |
2,940 |
+15 |
Jun14 |
140127 |
102.350 |
102.580 |
101.785 |
102.330 |
-0.020 |
6,699 |
52,673 |
+642 |
Jul14 |
140127 |
100.500 |
101.100 |
100.150 |
100.950 |
+0.150 |
1,345 |
16,817 |
+283 |
Aug14 |
140127 |
98.080 |
98.680 |
97.600 |
98.430 |
+0.130 |
1,904 |
26,251 |
+317 |
Oct14 |
140127 |
84.250 |
84.600 |
83.800 |
84.580 |
+0.195 |
1,044 |
19,824 |
-115 |
Dec14 |
140127 |
79.500 |
79.885 |
79.250 |
79.650 |
unch |
401 |
11,971 |
+55 |
Total Volume and Open Interest |
36,669 |
265,886 |
-313 |
Class III Milk(CME) |
Jan14 |
140127 |
21.05 |
21.05 |
21.04 |
21.05 |
unch |
205 |
4,325 |
-22 |
Feb14 |
140127 |
22.43 |
22.80 |
22.33 |
22.78 |
+0.33 |
409 |
4,764 |
+10 |
Mar14 |
140127 |
20.46 |
20.76 |
20.33 |
20.76 |
+0.29 |
487 |
3,884 |
+36 |
Apr14 |
140127 |
19.44 |
19.62 |
19.31 |
19.57 |
+0.13 |
284 |
3,019 |
+71 |
May14 |
140127 |
19.02 |
19.11 |
18.88 |
19.08 |
+0.02 |
167 |
2,709 |
+42 |
Total Volume and Open Interest |
1,941 |
28,398 |
+213 |
Cocoa(ICE) |
Mar14 |
140127 |
2796 |
2904 |
2777 |
2889 |
+97 |
24,917 |
96,970 |
+1,466 |
May14 |
140127 |
2805 |
2910 |
2788 |
2897 |
+96 |
10,711 |
53,114 |
+1,903 |
Jul14 |
140127 |
2807 |
2910 |
2792 |
2899 |
+95 |
3,682 |
18,536 |
+599 |
Sep14 |
140127 |
2801 |
2905 |
2792 |
2896 |
+92 |
1,645 |
15,497 |
+141 |
Dec14 |
140127 |
2784 |
2880 |
2772 |
2870 |
+85 |
1,946 |
18,263 |
+429 |
Mar15 |
140127 |
2782 |
2842 |
2782 |
2842 |
+84 |
508 |
10,024 |
+61 |
May15 |
140127 |
2797 |
2840 |
2793 |
2840 |
+83 |
23 |
1,252 |
+8 |
Total Volume and Open Interest |
43,439 |
213,869 |
+4,606 |
Coffee "C"(ICE) |
Mar14 |
140127 |
114.20 |
117.75 |
113.15 |
113.85 |
-0.55 |
12,816 |
83,659 |
+1,029 |
May14 |
140127 |
116.70 |
119.95 |
115.50 |
116.05 |
-0.65 |
5,016 |
28,750 |
+419 |
Jul14 |
140127 |
118.60 |
122.15 |
117.65 |
118.30 |
-0.65 |
942 |
15,396 |
+211 |
Sep14 |
140127 |
120.50 |
124.30 |
119.90 |
120.45 |
-0.65 |
347 |
8,138 |
+16 |
Dec14 |
140127 |
123.75 |
127.30 |
123.00 |
123.40 |
-0.65 |
118 |
7,461 |
-19 |
Mar15 |
140127 |
126.75 |
130.30 |
126.00 |
126.40 |
-0.65 |
13 |
2,074 |
+6 |
Total Volume and Open Interest |
19,353 |
149,040 |
+1,667 |
Orange Juice(ICE) |
Mar14 |
140127 |
143.25 |
143.25 |
138.75 |
139.20 |
-3.80 |
461 |
12,781 |
+51 |
May14 |
140127 |
143.45 |
143.45 |
139.55 |
140.05 |
-3.40 |
248 |
2,525 |
+30 |
Jul14 |
140127 |
141.00 |
141.40 |
140.85 |
140.95 |
-3.30 |
9 |
672 |
+4 |
Sep14 |
140127 |
142.20 |
142.35 |
142.15 |
142.35 |
-3.50 |
3 |
381 |
-2 |
Nov14 |
140127 |
143.40 |
143.40 |
143.40 |
143.40 |
-3.40 |
0 |
38 |
+0 |
Jan15 |
140127 |
144.90 |
144.90 |
144.90 |
144.90 |
-3.40 |
0 |
5 |
+0 |
Total Volume and Open Interest |
721 |
16,402 |
+83 |
Sugar #11(ICE) |
Mar14 |
140127 |
15.14 |
15.15 |
14.78 |
14.80 |
-0.31 |
48,091 |
398,818 |
-5,077 |
May14 |
140127 |
15.33 |
15.33 |
15.00 |
15.03 |
-0.26 |
25,982 |
159,328 |
+3,617 |
Jul14 |
140127 |
15.58 |
15.60 |
15.33 |
15.37 |
-0.21 |
13,562 |
137,514 |
-1,474 |
Oct14 |
140127 |
16.00 |
16.00 |
15.79 |
15.85 |
-0.15 |
5,685 |
65,588 |
+1,441 |
Mar15 |
140127 |
16.80 |
16.80 |
16.63 |
16.73 |
-0.10 |
1,767 |
34,777 |
+554 |
May15 |
140127 |
16.91 |
16.91 |
16.75 |
16.86 |
-0.09 |
134 |
8,717 |
+110 |
Jul15 |
140127 |
17.03 |
17.03 |
16.90 |
17.00 |
-0.06 |
12 |
8,513 |
-5 |
Oct15 |
140127 |
17.39 |
17.39 |
17.29 |
17.38 |
-0.04 |
5 |
13,722 |
-2 |
Total Volume and Open Interest |
95,263 |
838,003 |
-816 |
London Cocoa(LCE) |
Mar14 |
140127 |
1773 |
1834 |
1757 |
1830 |
+53 |
16,618 |
81,325 |
-630 |
May14 |
140127 |
1760 |
1821 |
1745 |
1818 |
+53 |
10,164 |
52,798 |
+636 |
Jul14 |
140127 |
1753 |
1809 |
1737 |
1808 |
+50 |
5,859 |
29,170 |
+3,507 |
Sep14 |
140127 |
1746 |
1801 |
1732 |
1800 |
+48 |
3,935 |
29,675 |
+539 |
Dec14 |
140127 |
1716 |
1770 |
1707 |
1768 |
+42 |
3,562 |
23,574 |
+159 |
Mar15 |
140127 |
1697 |
1760 |
1697 |
1755 |
+42 |
3,111 |
23,480 |
+1,526 |
May15 |
140127 |
1707 |
1752 |
1707 |
1752 |
+43 |
227 |
426 |
+34 |
Total Volume and Open Interest |
43,498 |
240,467 |
+5,783 |
London Sugar(LCE) |
Mar14 |
140127 |
406.40 |
407.40 |
402.10 |
402.50 |
-4.50 |
3,475 |
32,760 |
+512 |
May14 |
140127 |
416.30 |
418.40 |
412.50 |
412.80 |
-5.10 |
1,733 |
20,197 |
-563 |
Aug14 |
140127 |
426.80 |
428.00 |
423.10 |
423.40 |
-4.60 |
472 |
14,906 |
+649 |
Oct14 |
140127 |
434.40 |
434.50 |
431.50 |
431.90 |
-3.50 |
337 |
7,028 |
+154 |
Dec14 |
140127 |
442.70 |
442.70 |
439.60 |
440.30 |
-2.70 |
69 |
2,668 |
+98 |
Total Volume and Open Interest |
6,089 |
81,278 |
+1,024 |
Cotton(ICE) |
Mar14 |
140127 |
87.00 |
87.16 |
83.66 |
84.25 |
-2.96 |
12,568 |
108,907 |
+427 |
May14 |
140127 |
87.41 |
87.41 |
84.24 |
84.71 |
-2.78 |
5,274 |
40,788 |
+1,200 |
Jul14 |
140127 |
87.14 |
87.14 |
84.40 |
84.76 |
-2.65 |
2,084 |
22,086 |
+334 |
Oct14 |
140127 |
78.54 |
78.54 |
78.54 |
78.54 |
-2.26 |
0 |
8 |
+0 |
Dec14 |
140127 |
78.58 |
78.58 |
76.55 |
76.67 |
-1.87 |
1,287 |
16,201 |
+710 |
Mar15 |
140127 |
78.70 |
78.70 |
77.39 |
77.39 |
-1.66 |
16 |
498 |
+11 |
Total Volume and Open Interest |
21,229 |
188,541 |
+2,682 |
Lumber(CME) |
Mar14 |
140127 |
356.2 |
358.5 |
354.0 |
354.4 |
-3.0 |
338 |
3,375 |
+69 |
May14 |
140127 |
361.1 |
362.3 |
358.9 |
358.9 |
-2.9 |
71 |
505 |
+37 |
Jul14 |
140127 |
361.5 |
364.0 |
361.0 |
361.0 |
-1.1 |
7 |
143 |
-3 |
Sep14 |
140127 |
360.0 |
363.0 |
360.0 |
360.0 |
-0.2 |
5 |
20 |
-2 |
Total Volume and Open Interest |
421 |
4,044 |
+101 |
Crude Oil(NYM) |
Mar14 |
140127 |
96.90 |
97.18 |
95.21 |
95.72 |
-0.92 |
274,078 |
343,453 |
-3,915 |
Apr14 |
140127 |
96.41 |
96.72 |
94.92 |
95.36 |
-0.86 |
110,356 |
137,116 |
-1,072 |
May14 |
140127 |
95.88 |
96.00 |
94.36 |
94.74 |
-0.82 |
53,450 |
76,986 |
+3,802 |
Jun14 |
140127 |
94.96 |
95.16 |
93.67 |
93.97 |
-0.79 |
68,671 |
142,313 |
-1,442 |
Jul14 |
140127 |
94.04 |
94.26 |
92.93 |
93.12 |
-0.76 |
20,698 |
55,884 |
-656 |
Aug14 |
140127 |
93.18 |
93.31 |
92.08 |
92.24 |
-0.73 |
12,053 |
46,386 |
-481 |
Sep14 |
140127 |
92.27 |
92.37 |
91.30 |
91.41 |
-0.69 |
18,615 |
58,828 |
+65 |
Oct14 |
140127 |
91.28 |
91.57 |
90.68 |
90.68 |
-0.66 |
4,778 |
44,560 |
+3 |
Nov14 |
140127 |
90.93 |
90.93 |
89.98 |
90.06 |
-0.64 |
4,064 |
34,513 |
+211 |
Dec14 |
140127 |
90.13 |
90.42 |
89.35 |
89.49 |
-0.62 |
41,630 |
204,184 |
-1,521 |
Jan15 |
140127 |
89.61 |
89.61 |
88.75 |
88.77 |
-0.60 |
2,318 |
37,051 |
+332 |
Feb15 |
140127 |
88.85 |
88.85 |
88.05 |
88.08 |
-0.57 |
1,117 |
20,465 |
+214 |
Mar15 |
140127 |
88.05 |
88.19 |
87.46 |
87.46 |
-0.56 |
2,121 |
25,420 |
+467 |
Apr15 |
140127 |
87.50 |
87.57 |
86.89 |
86.89 |
-0.54 |
391 |
12,021 |
+192 |
May15 |
140127 |
87.00 |
87.00 |
86.40 |
86.40 |
-0.52 |
421 |
13,309 |
-18 |
Jun15 |
140127 |
86.39 |
86.64 |
85.88 |
85.92 |
-0.50 |
6,185 |
47,627 |
-760 |
Total Volume and Open Interest |
646,012 |
1,591,311 |
-5,775 |
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 |
140127 |
96.750 |
97.175 |
95.200 |
95.725 |
-0.925 |
5,459 |
2,074 |
-14 |
Apr14 |
140127 |
96.550 |
96.650 |
95.000 |
95.350 |
-0.875 |
113 |
782 |
+7 |
May14 |
140127 |
94.900 |
94.900 |
94.750 |
94.750 |
-0.800 |
31 |
250 |
-9 |
Jun14 |
140127 |
93.825 |
93.975 |
92.400 |
93.975 |
-0.775 |
9 |
96 |
+1 |
Jul14 |
140127 |
93.125 |
93.125 |
93.125 |
93.125 |
-0.750 |
2 |
1 |
+0 |
Aug14 |
140127 |
92.250 |
92.250 |
92.250 |
92.250 |
-0.725 |
0 |
187 |
+0 |
Sep14 |
140127 |
91.400 |
91.400 |
91.400 |
91.400 |
-0.700 |
0 |
18 |
+0 |
Oct14 |
140127 |
90.675 |
90.675 |
90.675 |
90.675 |
-0.675 |
|
|
|
Total Volume and Open Interest |
5,619 |
3,616 |
-18 |
Heating Oil(NYM) |
Feb14 |
140127 |
317.31 |
318.35 |
307.47 |
309.24 |
-4.50 |
30,822 |
32,928 |
-4,528 |
Mar14 |
140127 |
302.00 |
303.18 |
295.86 |
296.67 |
-4.91 |
65,451 |
87,914 |
+5,885 |
Apr14 |
140127 |
297.29 |
297.36 |
291.87 |
292.66 |
-3.73 |
24,210 |
39,198 |
-263 |
May14 |
140127 |
294.68 |
294.69 |
290.30 |
291.12 |
-2.82 |
13,571 |
21,855 |
+591 |
Jun14 |
140127 |
293.30 |
293.37 |
289.40 |
290.19 |
-2.51 |
14,862 |
32,154 |
+973 |
Jul14 |
140127 |
291.67 |
291.90 |
288.84 |
289.54 |
-2.48 |
3,572 |
9,212 |
+97 |
Aug14 |
140127 |
289.94 |
291.35 |
289.00 |
289.00 |
-2.43 |
1,006 |
6,921 |
+161 |
Sep14 |
140127 |
290.07 |
290.98 |
288.61 |
288.61 |
-2.30 |
949 |
10,540 |
+229 |
Oct14 |
140127 |
289.90 |
290.34 |
288.19 |
288.23 |
-2.10 |
211 |
4,027 |
+20 |
Nov14 |
140127 |
289.36 |
289.82 |
287.85 |
287.85 |
-1.92 |
243 |
3,783 |
+3 |
Dec14 |
140127 |
289.01 |
289.24 |
286.80 |
287.37 |
-1.78 |
1,763 |
22,110 |
-45 |
Jan15 |
140127 |
286.95 |
286.95 |
286.95 |
286.95 |
-1.62 |
164 |
3,312 |
+118 |
Feb15 |
140127 |
287.20 |
287.26 |
285.92 |
285.92 |
-1.52 |
87 |
1,307 |
+70 |
Mar15 |
140127 |
284.75 |
284.75 |
284.02 |
284.02 |
-1.47 |
166 |
1,445 |
+71 |
Total Volume and Open Interest |
157,304 |
286,862 |
+3,407 |
Gasoline(NYMEX) |
Feb14 |
140127 |
266.26 |
266.97 |
261.49 |
262.17 |
-4.15 |
24,389 |
27,711 |
-1,429 |
Mar14 |
140127 |
267.33 |
267.69 |
262.45 |
263.29 |
-3.77 |
41,992 |
90,878 |
+664 |
Apr14 |
140127 |
284.68 |
284.68 |
280.71 |
281.50 |
-3.24 |
18,040 |
43,188 |
+3,256 |
May14 |
140127 |
284.16 |
284.76 |
280.56 |
281.38 |
-3.14 |
7,923 |
36,112 |
+834 |
Jun14 |
140127 |
281.73 |
282.19 |
278.54 |
279.36 |
-3.05 |
5,902 |
24,252 |
+651 |
Jul14 |
140127 |
279.17 |
279.21 |
275.92 |
276.46 |
-2.85 |
1,876 |
10,259 |
+152 |
Aug14 |
140127 |
276.00 |
276.00 |
272.40 |
272.80 |
-2.63 |
1,122 |
7,406 |
+255 |
Sep14 |
140127 |
270.52 |
270.84 |
267.64 |
268.45 |
-2.40 |
1,613 |
8,432 |
+782 |
Oct14 |
140127 |
256.14 |
256.50 |
253.80 |
254.35 |
-2.13 |
316 |
3,518 |
+123 |
Nov14 |
140127 |
252.33 |
252.33 |
250.91 |
250.91 |
-1.98 |
419 |
2,173 |
-29 |
Total Volume and Open Interest |
104,571 |
268,926 |
+5,226 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140127 |
262.20 |
262.20 |
262.17 |
262.20 |
-4.10 |
0 |
1 |
+0 |
Mar14 |
140127 |
263.30 |
263.30 |
263.29 |
263.30 |
-3.80 |
|
|
|
Apr14 |
140127 |
281.50 |
281.50 |
281.50 |
281.50 |
-3.20 |
|
|
|
May14 |
140127 |
281.40 |
281.40 |
281.38 |
281.40 |
-3.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb14 |
140127 |
5.153 |
5.442 |
4.828 |
4.847 |
-0.335 |
211,243 |
49,364 |
-20,841 |
Mar14 |
140127 |
4.958 |
5.199 |
4.650 |
4.674 |
-0.324 |
156,926 |
284,942 |
+3,757 |
Apr14 |
140127 |
4.410 |
4.532 |
4.277 |
4.286 |
-0.135 |
79,222 |
206,817 |
-2,900 |
May14 |
140127 |
4.326 |
4.430 |
4.226 |
4.234 |
-0.092 |
39,447 |
109,860 |
+280 |
Jun14 |
140127 |
4.311 |
4.439 |
4.243 |
4.251 |
-0.087 |
17,256 |
47,488 |
+1,495 |
Jul14 |
140127 |
4.415 |
4.446 |
4.267 |
4.273 |
-0.084 |
9,284 |
47,646 |
+1,388 |
Aug14 |
140127 |
4.390 |
4.442 |
4.266 |
4.272 |
-0.083 |
5,089 |
25,465 |
-666 |
Sep14 |
140127 |
4.380 |
4.450 |
4.245 |
4.251 |
-0.087 |
3,297 |
38,136 |
+1,222 |
Oct14 |
140127 |
4.365 |
4.475 |
4.256 |
4.265 |
-0.086 |
20,333 |
126,155 |
+2,088 |
Nov14 |
140127 |
4.430 |
4.550 |
4.305 |
4.310 |
-0.080 |
3,210 |
36,077 |
+153 |
Dec14 |
140127 |
4.520 |
4.683 |
4.415 |
4.420 |
-0.069 |
5,887 |
69,252 |
+1,219 |
Jan15 |
140127 |
4.689 |
4.689 |
4.510 |
4.512 |
-0.068 |
8,417 |
62,124 |
-151 |
Feb15 |
140127 |
4.505 |
4.530 |
4.466 |
4.466 |
-0.052 |
3,337 |
15,566 |
+552 |
Mar15 |
140127 |
4.600 |
4.600 |
4.385 |
4.395 |
-0.035 |
3,154 |
28,154 |
+1,274 |
Apr15 |
140127 |
4.131 |
4.131 |
3.982 |
3.997 |
-0.039 |
2,042 |
33,708 |
-387 |
May15 |
140127 |
4.001 |
4.001 |
3.962 |
3.967 |
-0.038 |
1,428 |
11,971 |
+664 |
Total Volume and Open Interest |
571,918 |
1,274,002 |
-10,278 |
Brent Crude Oil(ICE) |
Mar14 |
140127 |
107.91 |
108.09 |
106.45 |
106.69 |
-1.19 |
241,682 |
252,400 |
+1,523 |
Apr14 |
140127 |
107.31 |
107.38 |
105.82 |
106.03 |
-1.16 |
188,793 |
254,186 |
+11,764 |
May14 |
140127 |
106.82 |
106.82 |
105.42 |
105.60 |
-1.12 |
95,949 |
112,681 |
+12,681 |
Jun14 |
140127 |
106.52 |
106.52 |
105.06 |
105.24 |
-1.07 |
81,311 |
143,745 |
+5,985 |
Jul14 |
140127 |
106.14 |
106.14 |
104.73 |
104.88 |
-1.03 |
17,123 |
46,787 |
+647 |
Aug14 |
140127 |
105.59 |
105.59 |
104.39 |
104.46 |
-0.99 |
7,647 |
49,424 |
+583 |
Sep14 |
140127 |
105.02 |
105.06 |
103.85 |
103.99 |
-0.94 |
11,482 |
63,805 |
+384 |
Oct14 |
140127 |
104.55 |
104.57 |
103.41 |
103.56 |
-0.89 |
4,241 |
36,297 |
-269 |
Nov14 |
140127 |
104.13 |
104.13 |
103.03 |
103.17 |
-0.84 |
2,609 |
29,010 |
+278 |
Dec14 |
140127 |
103.72 |
103.72 |
102.65 |
102.79 |
-0.80 |
44,973 |
164,822 |
+1,699 |
Jan15 |
140127 |
102.49 |
102.49 |
102.49 |
102.49 |
-0.76 |
783 |
30,708 |
+60 |
Feb15 |
140127 |
102.18 |
102.18 |
102.18 |
102.18 |
-0.73 |
934 |
20,335 |
-10 |
Mar15 |
140127 |
101.84 |
101.84 |
101.84 |
101.84 |
-0.70 |
2,670 |
23,718 |
+467 |
Apr15 |
140127 |
101.49 |
101.49 |
101.49 |
101.49 |
-0.67 |
468 |
9,305 |
+149 |
Total Volume and Open Interest |
729,393 |
1,506,827 |
+35,397 |
Gas Oil(ICE) |
Feb14 |
140127 |
926.50 |
927.00 |
911.75 |
914.50 |
-7.25 |
48,792 |
85,420 |
+858 |
Mar14 |
140127 |
920.00 |
920.25 |
905.75 |
908.50 |
-6.75 |
70,958 |
125,128 |
+379 |
Apr14 |
140127 |
912.50 |
912.50 |
900.75 |
903.00 |
-6.25 |
35,639 |
51,645 |
+1,146 |
May14 |
140127 |
908.00 |
908.00 |
897.00 |
899.00 |
-5.50 |
16,960 |
33,203 |
+334 |
Jun14 |
140127 |
900.50 |
902.50 |
893.75 |
896.00 |
-5.00 |
18,617 |
57,054 |
+1,128 |
Jul14 |
140127 |
901.75 |
901.75 |
892.50 |
894.50 |
-4.75 |
2,849 |
21,031 |
-126 |
Aug14 |
140127 |
900.25 |
900.25 |
892.00 |
893.25 |
-4.75 |
1,393 |
20,342 |
+245 |
Sep14 |
140127 |
898.75 |
898.75 |
890.75 |
892.00 |
-4.50 |
1,875 |
21,375 |
-214 |
Oct14 |
140127 |
896.50 |
896.50 |
889.50 |
890.00 |
-4.50 |
843 |
12,809 |
-6 |
Nov14 |
140127 |
894.00 |
894.00 |
887.25 |
888.00 |
-4.00 |
730 |
13,649 |
+0 |
Total Volume and Open Interest |
207,079 |
498,432 |
+4,193 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140127 |
1.775 |
1.779 |
1.724 |
1.757 |
-0.017 |
192 |
520 |
-70 |
Mar14 |
140127 |
1.734 |
1.735 |
1.704 |
1.719 |
-0.011 |
224 |
1,514 |
+20 |
Apr14 |
140127 |
1.719 |
1.719 |
1.693 |
1.706 |
-0.010 |
220 |
702 |
+66 |
May14 |
140127 |
1.703 |
1.711 |
1.697 |
1.706 |
-0.003 |
75 |
551 |
+25 |
Jun14 |
140127 |
1.688 |
1.692 |
1.685 |
1.692 |
-0.003 |
48 |
308 |
-9 |
Jul14 |
140127 |
1.680 |
1.686 |
1.675 |
1.686 |
-0.001 |
22 |
198 |
+1 |
Aug14 |
140127 |
1.660 |
1.670 |
1.660 |
1.667 |
-0.001 |
13 |
114 |
+4 |
Total Volume and Open Interest |
833 |
4,311 |
+54 |
WTI Crude Oil(ICE) |
Mar14 |
140127 |
96.65 |
97.18 |
95.22 |
95.72 |
-0.92 |
62,936 |
65,984 |
-1,658 |
Apr14 |
140127 |
96.46 |
96.71 |
94.94 |
95.36 |
-0.86 |
28,320 |
40,993 |
+3,228 |
May14 |
140127 |
95.79 |
95.99 |
94.38 |
94.74 |
-0.82 |
17,481 |
19,534 |
-654 |
Jun14 |
140127 |
94.79 |
95.16 |
93.68 |
93.97 |
-0.79 |
22,792 |
82,063 |
+2,256 |
Jul14 |
140127 |
93.82 |
94.13 |
92.88 |
93.12 |
-0.76 |
4,374 |
13,532 |
+34 |
Aug14 |
140127 |
92.89 |
92.92 |
92.15 |
92.24 |
-0.73 |
3,038 |
7,682 |
+70 |
Sep14 |
140127 |
92.01 |
92.04 |
91.23 |
91.41 |
-0.69 |
2,190 |
24,977 |
+266 |
Oct14 |
140127 |
91.22 |
91.22 |
90.55 |
90.68 |
-0.66 |
691 |
7,439 |
-126 |
Nov14 |
140127 |
90.23 |
90.23 |
89.95 |
90.06 |
-0.64 |
733 |
11,403 |
+62 |
Dec14 |
140127 |
90.21 |
90.35 |
89.38 |
89.49 |
-0.62 |
10,876 |
100,184 |
-176 |
Jan15 |
140127 |
88.77 |
88.77 |
88.77 |
88.77 |
-0.60 |
228 |
8,195 |
-48 |
Feb15 |
140127 |
88.08 |
88.08 |
88.08 |
88.08 |
-0.57 |
94 |
2,484 |
+2 |
Mar15 |
140127 |
87.46 |
87.46 |
87.46 |
87.46 |
-0.56 |
38 |
11,205 |
+0 |
Apr15 |
140127 |
86.89 |
86.89 |
86.89 |
86.89 |
-0.54 |
66 |
723 |
+5 |
May15 |
140127 |
86.40 |
86.40 |
86.40 |
86.40 |
-0.52 |
49 |
954 |
+24 |
Jun15 |
140127 |
86.08 |
86.08 |
85.92 |
85.92 |
-0.50 |
40 |
22,802 |
-1 |
Total Volume and Open Interest |
156,818 |
532,848 |
+3,694 |
US Dollar Index(ICE) |
Mar14 |
140127 |
80.530 |
80.650 |
80.390 |
80.613 |
+0.073 |
34,880 |
47,442 |
-699 |
Jun14 |
140127 |
80.700 |
80.815 |
80.650 |
80.787 |
+0.065 |
213 |
898 |
+119 |
Sep14 |
140127 |
80.948 |
80.948 |
80.948 |
80.948 |
+0.065 |
0 |
2 |
+0 |
Total Volume and Open Interest |
35,093 |
48,343 |
-580 |
Australian Dollar(CME) |
Mar14 |
140127 |
86.66 |
87.33 |
86.49 |
87.23 |
+0.39 |
125,339 |
139,230 |
+4,978 |
Jun14 |
140127 |
86.14 |
86.77 |
86.01 |
86.71 |
+0.39 |
139 |
740 |
-2 |
Sep14 |
140127 |
86.20 |
86.20 |
85.82 |
86.20 |
+0.38 |
1 |
7 |
+1 |
Total Volume and Open Interest |
125,479 |
139,985 |
+4,977 |
British Pound(CME) |
Mar14 |
140127 |
164.76 |
165.82 |
164.65 |
165.68 |
+0.68 |
134,922 |
216,318 |
+2,169 |
Jun14 |
140127 |
164.69 |
165.67 |
164.69 |
165.56 |
+0.68 |
439 |
6,545 |
+135 |
Sep14 |
140127 |
165.44 |
165.44 |
164.76 |
165.44 |
+0.68 |
0 |
75 |
+0 |
Total Volume and Open Interest |
135,361 |
223,003 |
+2,304 |
Canadian Dollar(CME) |
Mar14 |
140127 |
90.24 |
90.54 |
89.83 |
90.00 |
-0.25 |
120,858 |
151,887 |
-15,911 |
Jun14 |
140127 |
90.07 |
90.33 |
89.66 |
89.81 |
-0.25 |
482 |
2,869 |
-67 |
Sep14 |
140127 |
90.06 |
90.13 |
89.51 |
89.63 |
-0.26 |
50 |
1,564 |
+14 |
Dec14 |
140127 |
89.82 |
89.82 |
89.36 |
89.46 |
-0.26 |
93 |
868 |
+29 |
Total Volume and Open Interest |
121,585 |
157,620 |
-15,867 |
Japanese Yen(CME) |
Mar14 |
140127 |
97.98 |
98.16 |
97.17 |
97.33 |
-0.44 |
254,590 |
210,203 |
-6,992 |
Jun14 |
140127 |
98.05 |
98.17 |
97.37 |
97.38 |
-0.44 |
574 |
1,320 |
+24 |
Sep14 |
140127 |
97.46 |
97.91 |
97.46 |
97.46 |
-0.45 |
0 |
21 |
+0 |
Total Volume and Open Interest |
255,169 |
211,565 |
-6,964 |
Swiss Franc(CME) |
Mar14 |
140127 |
111.85 |
112.00 |
111.35 |
111.50 |
-0.27 |
56,055 |
40,455 |
-2,743 |
Jun14 |
140127 |
111.60 |
111.87 |
111.47 |
111.59 |
-0.28 |
24 |
213 |
+7 |
Sep14 |
140127 |
111.71 |
111.99 |
111.71 |
111.71 |
-0.28 |
0 |
3 |
+0 |
Total Volume and Open Interest |
56,080 |
40,676 |
-2,735 |
EuroFX(CME) |
Mar14 |
140127 |
136.81 |
137.17 |
136.52 |
136.66 |
-0.10 |
316,076 |
252,800 |
+3,587 |
Jun14 |
140127 |
136.93 |
137.13 |
136.25 |
136.65 |
-0.11 |
728 |
4,390 |
+125 |
Sep14 |
140127 |
136.66 |
136.77 |
136.66 |
136.66 |
-0.11 |
4,317 |
4,337 |
+4,211 |
Total Volume and Open Interest |
321,124 |
261,583 |
+7,923 |
Mexican Peso(CME) |
Feb14 |
140127 |
746.25 |
746.25 |
743.50 |
746.25 |
+2.75 |
|
|
|
Mar14 |
140127 |
741.00 |
746.50 |
736.50 |
744.50 |
+2.75 |
53,866 |
129,947 |
+5,636 |
Total Volume and Open Interest |
54,389 |
133,465 |
+5,909 |
Brazilian Real(CME) |
Feb14 |
140127 |
416.60 |
417.40 |
411.15 |
412.45 |
-2.95 |
378 |
690 |
-275 |
Mar14 |
140127 |
412.70 |
414.05 |
408.45 |
409.40 |
-2.90 |
923 |
4,117 |
-288 |
Apr14 |
140127 |
406.60 |
411.15 |
405.75 |
406.60 |
-2.90 |
0 |
4 |
+0 |
May14 |
140127 |
403.70 |
406.65 |
403.70 |
403.70 |
-2.95 |
|
|
|
Total Volume and Open Interest |
1,301 |
11,299 |
-563 |
30-Year T-Bonds(CBOT) |
Mar14 |
140127 |
133~010 |
133~080 |
132~090 |
132~110 |
-0~160 |
357,101 |
685,135 |
+8,336 |
Jun14 |
140127 |
131~210 |
131~210 |
130~250 |
130~260 |
-0~160 |
343 |
591 |
+128 |
Sep14 |
140127 |
129~180 |
130~020 |
129~180 |
129~180 |
-0~160 |
1 |
1 |
+1 |
Total Volume and Open Interest |
357,445 |
685,727 |
+8,465 |
10-Year T-Notes(CBOT) |
Mar14 |
140127 |
125~065 |
125~095 |
124~260 |
124~260 |
-0~080 |
1,653,026 |
2,283,473 |
+26,448 |
Jun14 |
140127 |
123~155 |
123~175 |
123~060 |
123~060 |
-0~080 |
745 |
6,499 |
+410 |
Sep14 |
140127 |
122~220 |
122~220 |
122~220 |
122~220 |
-0~080 |
|
|
|
Total Volume and Open Interest |
1,653,771 |
2,289,972 |
+26,858 |
5-Year T-Notes(CBOT) |
Mar14 |
140127 |
120~090 |
120~106 |
120~016 |
120~024 |
-0~032 |
915,153 |
1,979,987 |
+1,023 |
Jun14 |
140127 |
119~006 |
119~044 |
119~002 |
119~002 |
-0~030 |
681 |
5,842 |
+471 |
Sep14 |
140127 |
119~002 |
119~032 |
119~002 |
119~002 |
-0~030 |
|
|
|
Total Volume and Open Interest |
915,834 |
1,985,829 |
+1,494 |
2 Year T-Notes(CBOT) |
Mar14 |
140127 |
110~000 |
110~006 |
109~310 |
109~316 |
-0~002 |
231,047 |
933,638 |
+3,932 |
Jun14 |
140127 |
109~240 |
109~242 |
109~240 |
109~240 |
-0~002 |
2,973 |
4,406 |
+1,060 |
Sep14 |
140127 |
109~240 |
109~242 |
109~240 |
109~240 |
-0~002 |
|
|
|
Total Volume and Open Interest |
234,020 |
938,044 |
+4,992 |
Eurodollars(CME) |
Mar14 |
140127 |
99.735 |
99.750 |
99.730 |
99.745 |
+0.005 |
187,781 |
859,010 |
+38,154 |
Jun14 |
140127 |
99.695 |
99.710 |
99.690 |
99.705 |
+0.005 |
169,728 |
842,532 |
-5,660 |
Sep14 |
140127 |
99.650 |
99.675 |
99.650 |
99.665 |
+0.005 |
181,470 |
671,886 |
+1,644 |
Dec14 |
140127 |
99.585 |
99.605 |
99.575 |
99.595 |
+0.005 |
240,662 |
964,616 |
-16,322 |
Mar15 |
140127 |
99.485 |
99.495 |
99.470 |
99.480 |
unch |
269,176 |
676,040 |
-7,212 |
Jun15 |
140127 |
99.345 |
99.360 |
99.320 |
99.325 |
-0.010 |
312,236 |
767,174 |
-812 |
Sep15 |
140127 |
99.180 |
99.190 |
99.130 |
99.135 |
-0.025 |
263,709 |
898,501 |
-8,031 |
Dec15 |
140127 |
98.960 |
98.970 |
98.895 |
98.900 |
-0.035 |
380,604 |
1,177,180 |
-21,023 |
Mar16 |
140127 |
98.685 |
98.705 |
98.620 |
98.625 |
-0.040 |
335,487 |
842,661 |
-5,601 |
Jun16 |
140127 |
98.405 |
98.430 |
98.330 |
98.340 |
-0.045 |
242,567 |
553,427 |
-421 |
Sep16 |
140127 |
98.125 |
98.150 |
98.045 |
98.060 |
-0.045 |
190,028 |
372,259 |
+1,288 |
Dec16 |
140127 |
97.860 |
97.875 |
97.770 |
97.785 |
-0.045 |
254,768 |
372,871 |
-23,437 |
Mar17 |
140127 |
97.605 |
97.625 |
97.525 |
97.535 |
-0.045 |
126,936 |
324,386 |
-9,907 |
Jun17 |
140127 |
97.350 |
97.375 |
97.280 |
97.290 |
-0.040 |
82,307 |
200,661 |
-3,152 |
Sep17 |
140127 |
97.135 |
97.155 |
97.055 |
97.070 |
-0.035 |
66,048 |
180,208 |
+513 |
Dec17 |
140127 |
96.905 |
96.930 |
96.840 |
96.855 |
-0.030 |
56,564 |
162,828 |
+5,162 |
Mar18 |
140127 |
96.725 |
96.735 |
96.655 |
96.665 |
-0.030 |
30,038 |
144,923 |
+2,163 |
Jun18 |
140127 |
96.545 |
96.555 |
96.480 |
96.485 |
-0.030 |
24,843 |
93,022 |
-10 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140127 |
143~09 |
143~20 |
142~11 |
142~16 |
-0~20 |
94,192 |
462,411 |
+3,828 |
Jun14 |
140127 |
141~01 |
141~21 |
141~01 |
141~01 |
-0~20 |
1 |
1 |
+1 |
Sep14 |
140127 |
141~01 |
141~21 |
141~01 |
141~01 |
-0~20 |
|
|
|
Total Volume and Open Interest |
94,193 |
462,412 |
+3,829 |
30 Day Federal Funds(CBOT) |
Jan14 |
140127 |
99.930 |
99.930 |
99.927 |
99.927 |
unch |
863 |
39,241 |
-704 |
Feb14 |
140127 |
99.915 |
99.920 |
99.915 |
99.920 |
unch |
2,900 |
34,975 |
+1,115 |
Mar14 |
140127 |
99.910 |
99.915 |
99.905 |
99.910 |
-0.005 |
2,597 |
26,323 |
+673 |
Apr14 |
140127 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
661 |
18,018 |
+282 |
May14 |
140127 |
99.905 |
99.910 |
99.905 |
99.905 |
-0.005 |
1,212 |
13,982 |
-330 |
Jun14 |
140127 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
774 |
14,679 |
+74 |
Total Volume and Open Interest |
23,710 |
282,291 |
+2,041 |
3-Mth Euro-Yen(CME) |
Mar14 |
140127 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140127 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140127 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140127 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140127 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140127 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140127 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140127 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140127 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140127 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140127 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140127 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140127 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140127 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140127 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140127 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140127 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140127 |
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 |
140127 |
144.81 |
144.87 |
144.55 |
144.65 |
-0.08 |
2,009 |
17,936 |
+47 |
Jun14 |
140127 |
144.03 |
144.03 |
144.03 |
144.03 |
-0.08 |
0 |
1 |
+0 |
Sep14 |
140127 |
143.46 |
143.46 |
143.46 |
143.46 |
-0.08 |
|
|
|
Total Volume and Open Interest |
2,009 |
17,937 |
+47 |
Euro-Bund(EUREX) |
Mar14 |
140127 |
142.63 |
142.69 |
142.40 |
142.55 |
-0.11 |
862,604 |
1,062,588 |
+21,906 |
Jun14 |
140127 |
140.66 |
140.72 |
140.51 |
140.61 |
-0.11 |
1,659 |
4,674 |
+133 |
Sep14 |
140127 |
139.68 |
139.68 |
139.68 |
139.68 |
+0.32 |
|
|
|
Total Volume and Open Interest |
864,263 |
1,067,262 |
+22,039 |
Euro-Bobl(EUREX) |
Mar14 |
140127 |
126.06 |
126.12 |
125.96 |
126.04 |
-0.07 |
499,239 |
964,422 |
+23,584 |
Jun14 |
140127 |
124.32 |
124.37 |
124.32 |
124.37 |
-0.07 |
1 |
7 |
+1 |
Sep14 |
140127 |
124.37 |
124.37 |
124.37 |
124.37 |
-0.07 |
|
|
|
Total Volume and Open Interest |
499,240 |
964,429 |
+23,585 |
3-Mth Euribor(EUREX) |
Mar14 |
140127 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.010 |
0 |
3,027 |
+0 |
Jun14 |
140127 |
99.695 |
99.700 |
99.695 |
99.700 |
-0.020 |
0 |
746 |
+0 |
Sep14 |
140127 |
99.690 |
99.690 |
99.690 |
99.690 |
-0.020 |
0 |
2,252 |
+0 |
Total Volume and Open Interest |
3,919 |
26,630 |
-3,097 |
Long Gilt(LIFFE) |
Mar14 |
140127 |
109~15 |
109~22 |
109~10 |
109~18 |
-0~03 |
222,925 |
347,886 |
+9,410 |
Jun14 |
140127 |
108~22 |
108~22 |
108~22 |
108~22 |
-0~03 |
0 |
101 |
+0 |
Total Volume and Open Interest |
222,925 |
347,987 |
+9,410 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140127 |
99.46 |
99.46 |
99.44 |
99.46 |
+0.00 |
16,811 |
285,971 |
-3,281 |
Jun14 |
140127 |
99.40 |
99.41 |
99.39 |
99.41 |
+0.01 |
59,071 |
343,098 |
+12,634 |
Sep14 |
140127 |
99.30 |
99.31 |
99.29 |
99.31 |
+0.00 |
125,039 |
391,510 |
+18,485 |
Dec14 |
140127 |
99.16 |
99.17 |
99.14 |
99.16 |
unch |
151,765 |
383,022 |
+46,100 |
Mar15 |
140127 |
98.98 |
98.99 |
98.95 |
98.98 |
unch |
127,066 |
238,972 |
+15,721 |
Jun15 |
140127 |
98.77 |
98.78 |
98.74 |
98.77 |
-0.01 |
104,902 |
227,111 |
+2,761 |
Total Volume and Open Interest |
965,020 |
3,003,605 |
+137,528 |
3-Mth Euribor(LIFFE) |
Mar14 |
140127 |
99.700 |
99.725 |
99.690 |
99.700 |
-0.010 |
103,974 |
555,115 |
-20,248 |
Jun14 |
140127 |
99.705 |
99.710 |
99.685 |
99.700 |
-0.020 |
66,565 |
454,047 |
+27,112 |
Sep14 |
140127 |
99.700 |
99.705 |
99.680 |
99.690 |
-0.020 |
73,637 |
353,019 |
+5,509 |
Total Volume and Open Interest |
735,158 |
3,692,805 |
+41,166 |
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 |
140127 |
1270.1 |
1279.8 |
1251.9 |
1263.4 |
-0.9 |
209,347 |
128,788 |
-909 |
Apr14 |
140127 |
1269.9 |
1280.1 |
1252.0 |
1263.5 |
-1.0 |
43,690 |
168,137 |
+9,377 |
Jun14 |
140127 |
1272.6 |
1280.6 |
1252.7 |
1264.1 |
-1.0 |
3,976 |
37,235 |
+1,115 |
Aug14 |
140127 |
1273.6 |
1276.9 |
1253.4 |
1264.7 |
-1.0 |
593 |
15,054 |
+181 |
Oct14 |
140127 |
1265.4 |
1265.4 |
1265.4 |
1265.4 |
-1.0 |
32 |
6,264 |
+9 |
Dec14 |
140127 |
1274.2 |
1281.0 |
1257.7 |
1266.2 |
-1.0 |
337 |
20,199 |
-22 |
Feb15 |
140127 |
1275.0 |
1275.1 |
1267.1 |
1267.1 |
-1.0 |
33 |
3,207 |
-22 |
Apr15 |
140127 |
1268.2 |
1268.2 |
1268.2 |
1268.2 |
-1.1 |
87 |
4,203 |
+55 |
Jun15 |
140127 |
1269.5 |
1269.5 |
1269.5 |
1269.5 |
-1.1 |
85 |
5,468 |
-59 |
Aug15 |
140127 |
1271.0 |
1271.0 |
1271.0 |
1271.0 |
-1.1 |
0 |
1,850 |
+0 |
Oct15 |
140127 |
1272.7 |
1272.7 |
1272.7 |
1272.7 |
-1.1 |
0 |
75 |
+0 |
Dec15 |
140127 |
1269.4 |
1274.6 |
1269.3 |
1274.6 |
-1.1 |
586 |
11,426 |
+426 |
Total Volume and Open Interest |
259,248 |
418,710 |
+10,175 |
Silver(CMX) |
Mar14 |
140127 |
1997.0 |
2009.0 |
1955.0 |
1979.3 |
+2.8 |
49,947 |
86,248 |
-591 |
May14 |
140127 |
1998.0 |
2011.0 |
1960.0 |
1983.0 |
+2.8 |
2,851 |
17,072 |
+1,816 |
Jul14 |
140127 |
1998.5 |
1998.5 |
1968.5 |
1986.3 |
+2.8 |
433 |
5,191 |
+45 |
Sep14 |
140127 |
2001.5 |
2001.5 |
1989.3 |
1989.3 |
+2.7 |
526 |
2,146 |
-321 |
Dec14 |
140127 |
2017.5 |
2018.5 |
1973.5 |
1993.3 |
+2.6 |
1,788 |
13,091 |
+266 |
Mar15 |
140127 |
1982.5 |
1996.8 |
1982.5 |
1996.8 |
+2.6 |
0 |
1,340 |
+0 |
May15 |
140127 |
1999.3 |
1999.3 |
1999.3 |
1999.3 |
+2.6 |
0 |
726 |
+0 |
Total Volume and Open Interest |
56,221 |
140,216 |
+706 |
Platinum(NYMEX) |
Jan14 |
140127 |
1423.8 |
1424.3 |
1415.9 |
1419.4 |
-7.7 |
5 |
9 |
-10 |
Apr14 |
140127 |
1431.0 |
1439.8 |
1407.1 |
1421.1 |
-7.5 |
12,259 |
58,052 |
+572 |
Jul14 |
140127 |
1439.8 |
1441.8 |
1413.0 |
1423.8 |
-7.6 |
52 |
2,336 |
+33 |
Oct14 |
140127 |
1425.7 |
1425.7 |
1425.7 |
1425.7 |
-7.6 |
0 |
594 |
+0 |
Total Volume and Open Interest |
12,317 |
61,005 |
+595 |
Palladium(NYMEX) |
Mar14 |
140127 |
735.25 |
737.75 |
721.70 |
722.55 |
-12.25 |
4,129 |
37,450 |
+334 |
Jun14 |
140127 |
83.09 |
83.14 |
68.99 |
69.04 |
-12.25 |
136 |
2,421 |
+134 |
Sep14 |
140127 |
72.09 |
72.09 |
70.34 |
70.34 |
-12.25 |
0 |
151 |
+0 |
Total Volume and Open Interest |
4,265 |
40,124 |
+468 |
Copper(CMX) |
Mar14 |
140127 |
326.10 |
328.75 |
325.35 |
325.90 |
-1.25 |
66,314 |
93,643 |
-3,080 |
May14 |
140127 |
326.35 |
328.55 |
325.50 |
326.00 |
-1.20 |
4,816 |
34,187 |
+423 |
Jul14 |
140127 |
326.85 |
327.75 |
325.45 |
325.90 |
-1.20 |
1,488 |
13,996 |
+461 |
Sep14 |
140127 |
327.25 |
327.25 |
325.35 |
325.80 |
-1.15 |
124 |
4,197 |
+16 |
Dec14 |
140127 |
325.75 |
326.75 |
325.40 |
325.65 |
-1.15 |
54 |
2,927 |
-7 |
Total Volume and Open Interest |
73,356 |
156,246 |
-2,144 |
DJIA Index(CBOT) |
Mar14 |
140127 |
15796 |
15883 |
15748 |
15787 |
-29 |
337 |
10,795 |
+8 |
Jun14 |
140127 |
15718 |
15749 |
15718 |
15718 |
-31 |
0 |
1 |
+0 |
Sep14 |
140127 |
15649 |
15680 |
15649 |
15649 |
-31 |
|
|
|
Dec14 |
140127 |
15580 |
15611 |
15580 |
15580 |
-31 |
|
|
|
Total Volume and Open Interest |
337 |
10,796 |
+8 |
E-mini DJIA Index(CBOT) |
Mar14 |
140127 |
15801 |
15887 |
15722 |
15787 |
-29 |
174,732 |
133,983 |
+932 |
Jun14 |
140127 |
15732 |
15810 |
15680 |
15718 |
-31 |
13 |
198 |
+5 |
Sep14 |
140127 |
15649 |
15649 |
15649 |
15649 |
-31 |
0 |
16 |
+0 |
Dec14 |
140127 |
15580 |
15580 |
15580 |
15580 |
-31 |
1 |
1 |
+1 |
Total Volume and Open Interest |
174,746 |
134,198 |
+938 |
S & P 500(CME) |
Mar14 |
140127 |
1782.60 |
1791.70 |
1767.00 |
1775.70 |
-6.40 |
13,035 |
153,162 |
+5,127 |
Jun14 |
140127 |
1770.50 |
1783.30 |
1759.30 |
1768.80 |
-6.50 |
22 |
1,795 |
+33 |
Sep14 |
140127 |
1763.50 |
1777.00 |
1753.00 |
1762.50 |
-6.50 |
0 |
494 |
+0 |
Dec14 |
140127 |
1755.90 |
1770.40 |
1746.40 |
1755.90 |
-6.50 |
0 |
101 |
+0 |
Total Volume and Open Interest |
13,057 |
155,552 |
+5,160 |
S & P 500 E-Mini(Globex) |
Mar14 |
140127 |
1781.75 |
1792.00 |
1767.00 |
1775.75 |
-6.25 |
1,815,516 |
2,873,168 |
+24,877 |
Jun14 |
140127 |
1774.25 |
1785.25 |
1760.50 |
1768.75 |
-6.50 |
5,689 |
19,094 |
+1,708 |
Total Volume and Open Interest |
1,821,274 |
2,894,976 |
+26,626 |
NASDAQ 100(CME) |
Mar14 |
140127 |
3525.00 |
3544.50 |
3470.00 |
3503.00 |
-29.30 |
1,121 |
12,919 |
+501 |
Jun14 |
140127 |
3495.50 |
3524.80 |
3495.50 |
3495.50 |
-29.30 |
|
|
|
Sep14 |
140127 |
3489.30 |
3518.50 |
3489.30 |
3489.30 |
-29.20 |
|
|
|
Total Volume and Open Interest |
1,121 |
12,919 |
+501 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140127 |
3531.80 |
3545.00 |
3468.00 |
3503.00 |
-29.30 |
286,469 |
426,992 |
-777 |
Jun14 |
140127 |
3521.50 |
3539.50 |
3468.50 |
3495.50 |
-29.30 |
89 |
334 |
-1 |
Total Volume and Open Interest |
286,576 |
427,444 |
-784 |
S & P Midcap 400(CME) |
Mar14 |
140127 |
1313.50 |
1314.00 |
1300.60 |
1300.60 |
-7.80 |
1 |
823 |
+0 |
Jun14 |
140127 |
1298.60 |
1306.40 |
1298.60 |
1298.60 |
-7.80 |
|
|
|
Sep14 |
140127 |
1296.60 |
1304.40 |
1296.60 |
1296.60 |
-7.80 |
|
|
|
Total Volume and Open Interest |
1 |
823 |
+0 |
Volatility Index(CBOE) |
Jan14 |
140121 |
13.10 |
13.40 |
12.83 |
13.25 |
-0.15 |
83,244 |
83,601 |
-7,592 |
Feb14 |
140127 |
15.95 |
16.95 |
15.05 |
16.10 |
-0.10 |
158,799 |
188,331 |
-2,181 |
Mar14 |
140127 |
16.00 |
16.85 |
15.45 |
16.25 |
+0.05 |
86,181 |
75,770 |
+4,359 |
Apr14 |
140127 |
16.65 |
17.15 |
16.00 |
16.65 |
-0.10 |
47,932 |
46,429 |
+713 |
Total Volume and Open Interest |
353,429 |
377,652 |
+5,650 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140127 |
14945 |
15130 |
14810 |
15005 |
+35 |
33,554 |
72,383 |
-4,350 |
Jun14 |
140127 |
15050 |
15120 |
14910 |
15025 |
+35 |
15 |
38 |
-1 |
Total Volume and Open Interest |
33,569 |
72,421 |
-4,351 |
Nikkei 225(SGX) |
Mar14 |
140127 |
15435 |
15465 |
14905 |
14980 |
-450 |
119,506 |
294,114 |
-5,115 |
Jun14 |
140127 |
14845 |
14950 |
14845 |
14890 |
-455 |
26 |
2,699 |
-6 |
Sep14 |
140127 |
14885 |
14885 |
14885 |
14885 |
-455 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
120,591 |
332,234 |
-6,098 |
CAC 40(EURONEXT) |
Feb14 |
140127 |
4143.5 |
4173.5 |
4122.5 |
4144.5 |
-18.0 |
123,848 |
297,216 |
+2,179 |
Mar14 |
140127 |
4145.0 |
4173.0 |
4126.5 |
4145.0 |
-18.5 |
1,962 |
47,620 |
-304 |
Apr14 |
140127 |
4140.5 |
4140.5 |
4140.5 |
4140.5 |
-18.5 |
|
|
|
Total Volume and Open Interest |
125,810 |
344,841 |
+1,875 |
Hang Seng Index(HKFE) |
Jan14 |
140127 |
22030 |
22038 |
21850 |
21922 |
-502 |
83,096 |
90,469 |
-9,089 |
Feb14 |
140127 |
22025 |
22041 |
21853 |
21912 |
-518 |
17,113 |
30,023 |
+8,470 |
Mar14 |
140127 |
21994 |
21994 |
21800 |
21838 |
-520 |
752 |
7,445 |
+238 |
Total Volume and Open Interest |
101,171 |
129,382 |
-285 |
DAX(EUREX) |
Mar14 |
140127 |
9344.0 |
9413.5 |
9291.0 |
9373.5 |
-14.5 |
115,784 |
131,070 |
+849 |
Jun14 |
140127 |
9382.5 |
9430.5 |
9315.0 |
9395.5 |
-14.5 |
219 |
9,385 |
+82 |
Sep14 |
140127 |
9405.5 |
9428.0 |
9331.0 |
9404.5 |
-15.0 |
14 |
348 |
+0 |
Total Volume and Open Interest |
116,017 |
140,803 |
+931 |
FT-SE 100(EURONEXT) |
Mar14 |
140127 |
6553.00 |
6580.00 |
6457.00 |
6506.00 |
-99.50 |
95,376 |
593,843 |
+4,689 |
Jun14 |
140127 |
6490.00 |
6504.00 |
6447.50 |
6452.00 |
-99.50 |
128 |
6,714 |
+2,002 |
Sep14 |
140127 |
6404.00 |
6404.00 |
6404.00 |
6404.00 |
-99.50 |
49 |
121 |
+0 |
Total Volume and Open Interest |
95,553 |
600,718 |
+6,691 |
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 |
140127 |
19305.00 |
19445.00 |
19110.00 |
19284.00 |
-149.00 |
25,020 |
53,134 |
+693 |
Jun14 |
140127 |
19040.00 |
19125.00 |
18830.00 |
18994.00 |
-147.00 |
101 |
199 |
+17 |
Sep14 |
140127 |
18894.00 |
18894.00 |
18894.00 |
18894.00 |
-147.00 |
|
|
|
Total Volume and Open Interest |
25,121 |
53,333 |
+710 |
KOSPI 200(KFE) |
Mar14 |
140127 |
250.50 |
250.65 |
250.10 |
250.20 |
-3.20 |
185,652 |
109,615 |
+4,174 |
Jun14 |
140127 |
254.40 |
254.40 |
249.95 |
251.70 |
-3.30 |
52 |
2,129 |
+5 |
Sep14 |
140127 |
251.80 |
254.00 |
251.80 |
253.90 |
-0.80 |
1 |
261 |
+4 |
Total Volume and Open Interest |
185,705 |
112,117 |
+4,183 |
GSCI(CME) |
Feb14 |
140127 |
623.25 |
624.25 |
618.25 |
618.25 |
-7.25 |
319 |
7,879 |
-139 |
Mar14 |
140127 |
622.00 |
623.00 |
617.50 |
617.75 |
-6.25 |
92 |
154 |
+80 |
Apr14 |
140127 |
615.25 |
621.25 |
615.25 |
615.25 |
-5.75 |
|
|
|
Total Volume and Open Interest |
411 |
8,033 |
-59 |
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. |
|
|