|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 28, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140128 |
1287.25 |
1290.00 |
1277.50 |
1285.50 |
-2.25 |
110,447 |
248,212 |
-4,858 |
May14 |
140128 |
1270.50 |
1273.00 |
1261.75 |
1271.00 |
unch |
47,065 |
130,006 |
+781 |
Jul14 |
140128 |
1256.00 |
1258.50 |
1247.75 |
1256.50 |
unch |
31,916 |
80,541 |
+807 |
Aug14 |
140128 |
1214.50 |
1217.25 |
1209.50 |
1216.50 |
+1.00 |
963 |
3,301 |
-39 |
Sep14 |
140128 |
1148.00 |
1149.50 |
1143.25 |
1149.50 |
+2.50 |
464 |
2,891 |
-24 |
Nov14 |
140128 |
1101.00 |
1106.75 |
1100.50 |
1105.00 |
+3.50 |
20,455 |
105,342 |
-18 |
Jan15 |
140128 |
1110.50 |
1110.50 |
1105.50 |
1110.00 |
+3.25 |
447 |
5,687 |
+98 |
Mar15 |
140128 |
1114.00 |
1114.50 |
1110.75 |
1114.25 |
+3.00 |
169 |
2,864 |
+74 |
May15 |
140128 |
1115.00 |
1116.00 |
1111.00 |
1114.50 |
+2.00 |
40 |
1,224 |
+14 |
Jul15 |
140128 |
1118.00 |
1118.25 |
1116.75 |
1118.25 |
+1.50 |
66 |
2,380 |
+31 |
Aug15 |
140128 |
1112.25 |
1112.25 |
1111.25 |
1112.25 |
+1.00 |
0 |
5 |
+0 |
Sep15 |
140128 |
1096.25 |
1096.25 |
1095.50 |
1096.25 |
+0.75 |
0 |
6 |
+0 |
Nov15 |
140128 |
1092.75 |
1093.00 |
1090.00 |
1091.75 |
+0.75 |
98 |
5,259 |
+59 |
Jan16 |
140128 |
1093.00 |
1093.00 |
1092.25 |
1093.00 |
+0.75 |
0 |
25 |
+0 |
Total Volume and Open Interest |
212,130 |
587,808 |
-3,075 |
Soybean Meal(CBOT) |
Mar14 |
140128 |
430.30 |
432.30 |
425.50 |
428.60 |
-2.30 |
44,530 |
143,490 |
+835 |
May14 |
140128 |
413.20 |
415.10 |
409.50 |
413.40 |
-0.60 |
18,876 |
62,976 |
+1,780 |
Jul14 |
140128 |
403.40 |
405.00 |
399.60 |
403.40 |
-0.60 |
10,714 |
28,922 |
+839 |
Aug14 |
140128 |
389.50 |
390.70 |
386.50 |
389.20 |
-0.70 |
973 |
6,642 |
+120 |
Sep14 |
140128 |
371.40 |
371.90 |
368.20 |
370.80 |
-0.40 |
283 |
4,261 |
-8 |
Oct14 |
140128 |
349.00 |
350.90 |
346.30 |
348.60 |
+0.10 |
562 |
6,196 |
+116 |
Dec14 |
140128 |
344.80 |
347.50 |
343.00 |
345.00 |
+0.20 |
3,217 |
23,946 |
+103 |
Jan15 |
140128 |
345.10 |
345.50 |
342.50 |
343.70 |
+0.40 |
245 |
1,572 |
+98 |
Mar15 |
140128 |
344.30 |
344.40 |
342.30 |
343.80 |
+0.30 |
7 |
1,894 |
+0 |
May15 |
140128 |
343.50 |
343.70 |
342.40 |
342.50 |
-0.40 |
2 |
493 |
+0 |
Total Volume and Open Interest |
79,409 |
281,105 |
+3,883 |
Soybean Oil(CBOT) |
Mar14 |
140128 |
37.16 |
37.66 |
36.91 |
37.40 |
+0.34 |
64,835 |
199,520 |
-1,397 |
May14 |
140128 |
37.50 |
38.00 |
37.26 |
37.72 |
+0.31 |
20,209 |
73,046 |
-1,110 |
Jul14 |
140128 |
37.85 |
38.34 |
37.63 |
38.06 |
+0.29 |
14,190 |
50,207 |
+732 |
Aug14 |
140128 |
37.91 |
38.46 |
37.82 |
38.20 |
+0.30 |
2,173 |
6,968 |
+158 |
Sep14 |
140128 |
38.00 |
38.51 |
37.92 |
38.25 |
+0.29 |
1,519 |
7,816 |
+58 |
Oct14 |
140128 |
37.98 |
38.40 |
37.88 |
38.21 |
+0.29 |
1,378 |
6,985 |
+150 |
Dec14 |
140128 |
38.09 |
38.64 |
37.97 |
38.34 |
+0.30 |
5,417 |
27,355 |
+347 |
Jan15 |
140128 |
38.36 |
38.76 |
38.21 |
38.51 |
+0.30 |
189 |
2,254 |
+56 |
Mar15 |
140128 |
38.51 |
39.00 |
38.47 |
38.77 |
+0.30 |
17 |
1,755 |
+12 |
May15 |
140128 |
38.78 |
39.24 |
38.74 |
39.02 |
+0.28 |
22 |
942 |
+15 |
Total Volume and Open Interest |
109,956 |
377,817 |
-973 |
Canola(WCE) |
Mar14 |
140128 |
428.6 |
433.6 |
426.0 |
426.4 |
-2.4 |
6,378 |
86,441 |
-562 |
May14 |
140128 |
436.7 |
443.3 |
435.2 |
436.3 |
-2.3 |
7,157 |
55,695 |
+2,487 |
Jul14 |
140128 |
445.4 |
451.8 |
443.9 |
445.1 |
-2.3 |
3,551 |
32,343 |
+749 |
Nov14 |
140128 |
460.2 |
467.1 |
458.7 |
460.7 |
-2.1 |
1,595 |
44,146 |
+673 |
Jan15 |
140128 |
463.0 |
472.5 |
463.0 |
466.2 |
-2.3 |
222 |
5,065 |
+176 |
Total Volume and Open Interest |
18,978 |
226,605 |
+3,564 |
Corn(CBOT) |
Mar14 |
140128 |
431.00 |
433.75 |
430.75 |
432.00 |
+0.25 |
126,819 |
592,822 |
-12,766 |
May14 |
140128 |
437.50 |
439.50 |
436.75 |
438.00 |
unch |
50,365 |
227,213 |
-1,150 |
Jul14 |
140128 |
443.00 |
444.50 |
442.25 |
443.25 |
-0.75 |
50,143 |
170,631 |
+4,152 |
Sep14 |
140128 |
446.25 |
447.50 |
445.00 |
446.00 |
-1.25 |
7,606 |
60,987 |
-618 |
Dec14 |
140128 |
451.75 |
452.25 |
450.00 |
450.75 |
-1.75 |
20,812 |
219,774 |
+1,877 |
Mar15 |
140128 |
461.00 |
461.75 |
459.50 |
460.25 |
-2.00 |
311 |
14,745 |
+85 |
May15 |
140128 |
466.00 |
468.50 |
466.00 |
466.50 |
-2.00 |
169 |
2,470 |
+22 |
Jul15 |
140128 |
471.00 |
472.25 |
469.75 |
470.25 |
-2.00 |
138 |
3,277 |
+80 |
Sep15 |
140128 |
465.50 |
466.25 |
463.00 |
464.00 |
-1.50 |
86 |
943 |
+64 |
Dec15 |
140128 |
464.00 |
464.25 |
462.00 |
462.50 |
-1.75 |
373 |
23,213 |
+178 |
Total Volume and Open Interest |
256,829 |
1,317,997 |
-8,071 |
Wheat(CBOT) |
Mar14 |
140128 |
564.00 |
569.00 |
564.00 |
566.00 |
+2.50 |
39,689 |
258,080 |
+718 |
May14 |
140128 |
570.00 |
575.00 |
569.75 |
571.75 |
+2.00 |
13,782 |
67,275 |
+1,249 |
Jul14 |
140128 |
575.75 |
580.25 |
575.25 |
576.50 |
+1.25 |
10,882 |
74,481 |
+732 |
Sep14 |
140128 |
585.00 |
588.50 |
583.75 |
585.00 |
+1.25 |
2,012 |
11,334 |
-147 |
Dec14 |
140128 |
598.50 |
601.25 |
596.50 |
597.50 |
+1.00 |
2,437 |
26,689 |
+777 |
Mar15 |
140128 |
610.50 |
610.50 |
606.50 |
607.25 |
+0.75 |
181 |
4,418 |
+50 |
Total Volume and Open Interest |
69,025 |
443,785 |
+3,403 |
Wheat(KCBT) |
Mar14 |
140128 |
622.50 |
627.00 |
621.25 |
622.00 |
-0.50 |
9,417 |
86,769 |
-377 |
May14 |
140128 |
620.00 |
625.00 |
618.75 |
620.00 |
-0.25 |
4,035 |
24,950 |
+581 |
Jul14 |
140128 |
616.25 |
620.00 |
615.00 |
615.75 |
-0.25 |
2,355 |
34,659 |
-302 |
Sep14 |
140128 |
628.00 |
629.50 |
625.00 |
625.50 |
-0.25 |
327 |
6,831 |
-42 |
Dec14 |
140128 |
641.75 |
642.50 |
638.25 |
638.75 |
+0.50 |
233 |
6,470 |
+79 |
Mar15 |
140128 |
647.00 |
647.50 |
644.25 |
645.00 |
+0.75 |
32 |
424 |
+12 |
Total Volume and Open Interest |
16,401 |
160,486 |
-47 |
Wheat(MGE) |
Mar14 |
140128 |
606.00 |
609.75 |
604.00 |
605.00 |
-1.50 |
3,776 |
29,458 |
-217 |
May14 |
140128 |
609.00 |
613.25 |
607.25 |
608.25 |
-1.50 |
2,086 |
15,846 |
+137 |
Jul14 |
140128 |
619.50 |
620.50 |
616.75 |
617.75 |
-1.25 |
1,187 |
10,947 |
+28 |
Sep14 |
140128 |
628.00 |
629.75 |
626.00 |
626.50 |
-1.25 |
150 |
6,015 |
+16 |
Dec14 |
140128 |
642.25 |
642.50 |
639.25 |
639.25 |
-2.00 |
374 |
4,962 |
+123 |
Total Volume and Open Interest |
7,671 |
68,097 |
+140 |
Oats(CBOT) |
Mar14 |
140128 |
402.00 |
417.75 |
400.75 |
416.75 |
+16.00 |
231 |
7,043 |
-15 |
May14 |
140128 |
359.00 |
376.00 |
358.00 |
372.75 |
+14.75 |
50 |
2,270 |
-23 |
Jul14 |
140128 |
336.50 |
352.25 |
335.75 |
350.50 |
+14.75 |
32 |
882 |
+10 |
Sep14 |
140128 |
314.50 |
314.50 |
306.50 |
314.50 |
+8.00 |
0 |
78 |
+0 |
Total Volume and Open Interest |
509 |
10,934 |
+105 |
Rough Rice(CBOT) |
Mar14 |
140128 |
15.47 |
15.58 |
15.46 |
15.52 |
+0.04 |
177 |
6,349 |
-31 |
May14 |
140128 |
15.48 |
15.53 |
15.48 |
15.52 |
+0.02 |
42 |
541 |
-7 |
Jul14 |
140128 |
15.21 |
15.32 |
15.21 |
15.30 |
+0.01 |
17 |
179 |
+6 |
Sep14 |
140128 |
14.12 |
14.20 |
14.12 |
14.18 |
-0.02 |
16 |
312 |
+6 |
Total Volume and Open Interest |
263 |
7,426 |
-23 |
Live Cattle(CME) |
Feb14 |
140128 |
143.200 |
143.300 |
141.985 |
142.550 |
-0.600 |
10,228 |
47,126 |
-1,822 |
Apr14 |
140128 |
140.500 |
140.800 |
140.000 |
140.350 |
-0.200 |
20,267 |
168,193 |
+369 |
Jun14 |
140128 |
132.150 |
132.325 |
131.650 |
131.800 |
-0.250 |
8,497 |
87,888 |
+523 |
Aug14 |
140128 |
130.050 |
130.380 |
129.700 |
129.900 |
-0.300 |
4,902 |
33,677 |
+1,002 |
Oct14 |
140128 |
132.685 |
133.100 |
132.450 |
132.575 |
-0.475 |
1,784 |
15,306 |
+251 |
Dec14 |
140128 |
134.250 |
134.285 |
133.575 |
133.900 |
-0.300 |
881 |
8,446 |
+266 |
Total Volume and Open Interest |
46,649 |
363,429 |
+649 |
Feeder Cattle(CME) |
Jan14 |
140128 |
170.935 |
171.500 |
170.935 |
171.435 |
+0.450 |
1,043 |
3,373 |
-254 |
Mar14 |
140128 |
168.500 |
168.950 |
168.035 |
168.380 |
-0.420 |
2,621 |
21,448 |
+141 |
Apr14 |
140128 |
169.285 |
169.400 |
168.580 |
168.900 |
-0.500 |
529 |
6,580 |
-24 |
May14 |
140128 |
169.685 |
170.000 |
169.200 |
169.535 |
-0.295 |
765 |
11,459 |
+110 |
Aug14 |
140128 |
170.880 |
171.200 |
170.435 |
170.735 |
-0.345 |
492 |
8,476 |
+144 |
Sep14 |
140128 |
169.935 |
170.100 |
169.700 |
169.735 |
-0.300 |
66 |
1,030 |
+30 |
Oct14 |
140128 |
169.300 |
169.300 |
168.500 |
168.800 |
-0.235 |
28 |
414 |
+5 |
Total Volume and Open Interest |
5,565 |
53,048 |
+165 |
Lean Hogs(CME) |
Feb14 |
140128 |
85.700 |
85.800 |
84.950 |
85.285 |
-0.295 |
8,381 |
32,349 |
-1,015 |
Apr14 |
140128 |
94.350 |
94.450 |
93.285 |
93.580 |
-0.720 |
16,502 |
98,423 |
+1,187 |
May14 |
140128 |
100.980 |
101.100 |
100.385 |
101.000 |
+0.150 |
137 |
2,990 |
+50 |
Jun14 |
140128 |
102.600 |
102.850 |
102.200 |
102.750 |
+0.420 |
6,606 |
53,772 |
+1,099 |
Jul14 |
140128 |
101.100 |
101.500 |
100.885 |
101.400 |
+0.450 |
1,737 |
17,034 |
+217 |
Aug14 |
140128 |
98.650 |
99.135 |
98.480 |
98.980 |
+0.550 |
3,837 |
26,315 |
+64 |
Oct14 |
140128 |
84.580 |
84.600 |
84.250 |
84.580 |
unch |
1,237 |
19,834 |
+10 |
Dec14 |
140128 |
79.650 |
79.680 |
79.330 |
79.550 |
-0.100 |
882 |
12,080 |
+109 |
Total Volume and Open Interest |
39,420 |
267,625 |
+1,739 |
Class III Milk(CME) |
Jan14 |
140128 |
21.06 |
21.07 |
21.05 |
21.07 |
+0.02 |
173 |
4,264 |
-61 |
Feb14 |
140128 |
22.74 |
22.98 |
22.74 |
22.92 |
+0.14 |
379 |
4,872 |
+108 |
Mar14 |
140128 |
20.72 |
20.98 |
20.72 |
20.89 |
+0.13 |
448 |
3,918 |
+34 |
Apr14 |
140128 |
19.55 |
19.82 |
19.54 |
19.78 |
+0.21 |
163 |
3,034 |
+15 |
May14 |
140128 |
19.06 |
19.18 |
18.99 |
19.17 |
+0.09 |
135 |
2,718 |
+9 |
Total Volume and Open Interest |
1,642 |
28,612 |
+214 |
Cocoa(ICE) |
Mar14 |
140128 |
2910 |
2933 |
2892 |
2905 |
+16 |
15,068 |
94,771 |
-2,199 |
May14 |
140128 |
2906 |
2939 |
2901 |
2915 |
+18 |
5,490 |
53,651 |
+537 |
Jul14 |
140128 |
2916 |
2937 |
2904 |
2919 |
+20 |
2,440 |
18,750 |
+214 |
Sep14 |
140128 |
2927 |
2933 |
2899 |
2913 |
+17 |
1,418 |
16,084 |
+587 |
Dec14 |
140128 |
2901 |
2902 |
2869 |
2883 |
+13 |
918 |
18,688 |
+425 |
Mar15 |
140128 |
2869 |
2875 |
2845 |
2858 |
+16 |
294 |
10,165 |
+141 |
May15 |
140128 |
2872 |
2873 |
2843 |
2853 |
+13 |
49 |
1,267 |
+15 |
Total Volume and Open Interest |
25,680 |
213,589 |
-280 |
Coffee "C"(ICE) |
Mar14 |
140128 |
113.50 |
114.85 |
113.30 |
114.65 |
+0.80 |
12,084 |
83,320 |
-339 |
May14 |
140128 |
115.75 |
117.00 |
115.55 |
116.80 |
+0.75 |
5,264 |
30,316 |
+1,566 |
Jul14 |
140128 |
117.50 |
119.10 |
117.50 |
119.00 |
+0.70 |
2,328 |
15,711 |
+315 |
Sep14 |
140128 |
120.00 |
121.15 |
120.00 |
121.10 |
+0.65 |
666 |
8,122 |
-16 |
Dec14 |
140128 |
122.90 |
124.10 |
122.90 |
124.05 |
+0.65 |
432 |
7,603 |
+142 |
Mar15 |
140128 |
125.85 |
127.00 |
125.85 |
127.00 |
+0.60 |
95 |
2,062 |
-12 |
Total Volume and Open Interest |
21,011 |
150,757 |
+1,717 |
Orange Juice(ICE) |
Mar14 |
140128 |
139.20 |
140.35 |
138.55 |
138.70 |
-0.50 |
955 |
12,756 |
-25 |
May14 |
140128 |
140.10 |
141.00 |
139.50 |
139.60 |
-0.45 |
288 |
2,630 |
+105 |
Jul14 |
140128 |
140.85 |
140.85 |
140.80 |
140.80 |
-0.15 |
0 |
672 |
+0 |
Sep14 |
140128 |
142.30 |
142.30 |
142.30 |
142.30 |
-0.05 |
3 |
381 |
+0 |
Nov14 |
140128 |
143.35 |
143.35 |
143.35 |
143.35 |
-0.05 |
0 |
38 |
+0 |
Jan15 |
140128 |
144.85 |
144.85 |
144.85 |
144.85 |
-0.05 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,246 |
16,482 |
+80 |
Sugar #11(ICE) |
Mar14 |
140128 |
14.75 |
15.10 |
14.70 |
15.02 |
+0.22 |
49,552 |
394,577 |
-4,241 |
May14 |
140128 |
15.00 |
15.29 |
14.92 |
15.23 |
+0.20 |
25,203 |
165,854 |
+6,526 |
Jul14 |
140128 |
15.34 |
15.60 |
15.24 |
15.55 |
+0.18 |
11,259 |
138,425 |
+911 |
Oct14 |
140128 |
15.77 |
16.07 |
15.72 |
16.03 |
+0.18 |
5,145 |
66,295 |
+707 |
Mar15 |
140128 |
16.64 |
16.94 |
16.60 |
16.91 |
+0.18 |
2,574 |
35,324 |
+547 |
May15 |
140128 |
16.79 |
17.06 |
16.74 |
17.04 |
+0.18 |
486 |
9,011 |
+294 |
Jul15 |
140128 |
16.94 |
17.17 |
16.90 |
17.15 |
+0.15 |
556 |
8,843 |
+330 |
Oct15 |
140128 |
17.33 |
17.50 |
17.29 |
17.50 |
+0.12 |
87 |
13,723 |
+1 |
Total Volume and Open Interest |
95,051 |
843,151 |
+5,148 |
London Cocoa(LCE) |
Mar14 |
140128 |
1841 |
1853 |
1828 |
1833 |
+3 |
9,316 |
79,932 |
-1,393 |
May14 |
140128 |
1825 |
1840 |
1817 |
1823 |
+5 |
7,780 |
52,556 |
-242 |
Jul14 |
140128 |
1814 |
1829 |
1807 |
1815 |
+7 |
3,469 |
29,370 |
+200 |
Sep14 |
140128 |
1810 |
1820 |
1800 |
1807 |
+7 |
3,187 |
30,303 |
+628 |
Dec14 |
140128 |
1776 |
1786 |
1770 |
1775 |
+7 |
1,667 |
24,583 |
+1,009 |
Mar15 |
140128 |
1764 |
1767 |
1755 |
1760 |
+5 |
1,609 |
24,485 |
+1,005 |
May15 |
140128 |
1764 |
1764 |
1755 |
1757 |
+5 |
75 |
557 |
+131 |
Total Volume and Open Interest |
27,106 |
241,805 |
+1,338 |
London Sugar(LCE) |
Mar14 |
140128 |
400.00 |
409.00 |
399.10 |
408.50 |
+6.00 |
3,808 |
32,397 |
-363 |
May14 |
140128 |
410.50 |
418.00 |
409.60 |
417.40 |
+4.60 |
2,431 |
20,543 |
+346 |
Aug14 |
140128 |
420.80 |
428.00 |
420.10 |
427.60 |
+4.20 |
720 |
14,968 |
+62 |
Oct14 |
140128 |
429.30 |
436.40 |
428.60 |
436.10 |
+4.20 |
273 |
7,093 |
+65 |
Dec14 |
140128 |
437.70 |
444.90 |
437.10 |
444.80 |
+4.50 |
135 |
2,698 |
+30 |
Total Volume and Open Interest |
8,220 |
81,419 |
+141 |
Cotton(ICE) |
Mar14 |
140128 |
84.02 |
84.99 |
84.02 |
84.35 |
+0.10 |
15,263 |
107,288 |
-1,619 |
May14 |
140128 |
84.70 |
85.43 |
84.65 |
84.85 |
+0.14 |
6,037 |
41,386 |
+598 |
Jul14 |
140128 |
84.77 |
85.40 |
84.63 |
84.93 |
+0.17 |
2,424 |
22,759 |
+673 |
Oct14 |
140128 |
78.74 |
78.74 |
78.74 |
78.74 |
+0.20 |
0 |
8 |
+0 |
Dec14 |
140128 |
76.70 |
77.00 |
76.57 |
76.91 |
+0.24 |
1,442 |
16,628 |
+427 |
Mar15 |
140128 |
77.51 |
77.51 |
77.51 |
77.51 |
+0.12 |
38 |
516 |
+18 |
Total Volume and Open Interest |
25,204 |
188,638 |
+97 |
Lumber(CME) |
Mar14 |
140128 |
354.6 |
356.9 |
351.0 |
351.2 |
-3.2 |
682 |
3,260 |
-115 |
May14 |
140128 |
359.4 |
359.4 |
355.5 |
355.6 |
-3.3 |
80 |
489 |
-16 |
Jul14 |
140128 |
360.5 |
361.1 |
359.0 |
359.1 |
-1.9 |
8 |
144 |
+1 |
Sep14 |
140128 |
360.0 |
361.0 |
359.9 |
360.0 |
unch |
0 |
20 |
+0 |
Total Volume and Open Interest |
770 |
3,914 |
-130 |
Crude Oil(NYM) |
Mar14 |
140128 |
95.66 |
97.66 |
95.63 |
97.41 |
+1.69 |
239,673 |
342,555 |
-898 |
Apr14 |
140128 |
95.25 |
97.18 |
95.25 |
96.96 |
+1.60 |
76,813 |
141,515 |
+4,399 |
May14 |
140128 |
94.76 |
96.42 |
94.76 |
96.28 |
+1.54 |
35,946 |
76,700 |
-286 |
Jun14 |
140128 |
94.01 |
95.60 |
94.01 |
95.46 |
+1.49 |
43,375 |
140,518 |
-1,795 |
Jul14 |
140128 |
93.22 |
94.68 |
93.22 |
94.54 |
+1.42 |
10,081 |
55,391 |
-493 |
Aug14 |
140128 |
92.57 |
93.66 |
92.56 |
93.58 |
+1.34 |
5,134 |
46,300 |
-86 |
Sep14 |
140128 |
91.57 |
92.81 |
91.54 |
92.66 |
+1.25 |
11,496 |
59,367 |
+539 |
Oct14 |
140128 |
91.43 |
91.95 |
91.43 |
91.85 |
+1.17 |
3,158 |
44,725 |
+165 |
Nov14 |
140128 |
90.61 |
91.23 |
90.61 |
91.16 |
+1.10 |
2,800 |
34,718 |
+205 |
Dec14 |
140128 |
89.71 |
90.79 |
89.71 |
90.52 |
+1.03 |
30,764 |
200,699 |
-3,485 |
Jan15 |
140128 |
89.50 |
89.83 |
89.50 |
89.73 |
+0.96 |
1,772 |
37,067 |
+16 |
Feb15 |
140128 |
89.19 |
89.19 |
88.93 |
88.97 |
+0.89 |
681 |
20,596 |
+131 |
Mar15 |
140128 |
88.29 |
88.29 |
88.29 |
88.29 |
+0.83 |
2,036 |
26,034 |
+614 |
Apr15 |
140128 |
87.69 |
87.69 |
87.69 |
87.69 |
+0.80 |
424 |
12,037 |
+16 |
May15 |
140128 |
87.18 |
87.18 |
87.18 |
87.18 |
+0.78 |
754 |
13,743 |
+434 |
Jun15 |
140128 |
86.60 |
87.00 |
86.53 |
86.68 |
+0.76 |
5,585 |
47,298 |
-329 |
Total Volume and Open Interest |
493,442 |
1,590,651 |
-660 |
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 |
140128 |
95.700 |
97.675 |
95.650 |
97.400 |
+1.675 |
6,088 |
1,990 |
-84 |
Apr14 |
140128 |
95.325 |
97.025 |
95.325 |
96.950 |
+1.600 |
152 |
809 |
+27 |
May14 |
140128 |
95.350 |
96.275 |
95.325 |
96.275 |
+1.525 |
34 |
236 |
-14 |
Jun14 |
140128 |
95.400 |
95.450 |
95.200 |
95.450 |
+1.475 |
16 |
96 |
+0 |
Jul14 |
140128 |
94.550 |
94.550 |
94.550 |
94.550 |
+1.425 |
15 |
15 |
+14 |
Aug14 |
140128 |
93.575 |
93.575 |
93.575 |
93.575 |
+1.325 |
2 |
187 |
+0 |
Sep14 |
140128 |
92.650 |
92.650 |
92.650 |
92.650 |
+1.250 |
0 |
18 |
+0 |
Oct14 |
140128 |
91.850 |
91.850 |
91.850 |
91.850 |
+1.175 |
|
|
|
Total Volume and Open Interest |
6,307 |
3,559 |
-57 |
Heating Oil(NYM) |
Feb14 |
140128 |
309.24 |
313.32 |
305.55 |
312.18 |
+2.94 |
27,001 |
30,382 |
-2,546 |
Mar14 |
140128 |
296.75 |
299.91 |
295.76 |
299.39 |
+2.72 |
73,889 |
91,634 |
+3,720 |
Apr14 |
140128 |
292.16 |
295.68 |
292.16 |
295.23 |
+2.57 |
31,121 |
41,242 |
+2,044 |
May14 |
140128 |
290.65 |
294.03 |
290.60 |
293.52 |
+2.40 |
17,624 |
21,759 |
-96 |
Jun14 |
140128 |
291.28 |
293.03 |
290.62 |
292.49 |
+2.30 |
16,149 |
31,390 |
-764 |
Jul14 |
140128 |
290.62 |
292.31 |
290.07 |
291.76 |
+2.22 |
3,948 |
9,541 |
+329 |
Aug14 |
140128 |
290.00 |
291.73 |
289.51 |
291.16 |
+2.16 |
936 |
7,027 |
+106 |
Sep14 |
140128 |
289.52 |
291.01 |
289.11 |
290.70 |
+2.09 |
1,218 |
10,452 |
-88 |
Oct14 |
140128 |
289.43 |
290.39 |
289.43 |
290.34 |
+2.11 |
232 |
4,051 |
+24 |
Nov14 |
140128 |
288.59 |
290.06 |
288.59 |
289.99 |
+2.14 |
221 |
3,773 |
-10 |
Dec14 |
140128 |
288.83 |
290.24 |
288.30 |
289.54 |
+2.17 |
2,703 |
22,096 |
-14 |
Jan15 |
140128 |
289.09 |
289.09 |
289.09 |
289.09 |
+2.14 |
70 |
3,273 |
-39 |
Feb15 |
140128 |
287.83 |
287.99 |
287.83 |
287.99 |
+2.07 |
43 |
1,326 |
+19 |
Mar15 |
140128 |
285.99 |
285.99 |
285.99 |
285.99 |
+1.97 |
34 |
1,434 |
-11 |
Total Volume and Open Interest |
175,235 |
289,540 |
+2,678 |
Gasoline(NYMEX) |
Feb14 |
140128 |
262.84 |
264.72 |
262.25 |
262.78 |
+0.61 |
23,858 |
23,385 |
-4,326 |
Mar14 |
140128 |
263.99 |
265.97 |
263.30 |
263.76 |
+0.47 |
47,838 |
91,678 |
+800 |
Apr14 |
140128 |
281.85 |
284.31 |
281.75 |
282.40 |
+0.90 |
16,836 |
44,662 |
+1,474 |
May14 |
140128 |
282.15 |
284.19 |
281.65 |
282.38 |
+1.00 |
8,060 |
36,019 |
-93 |
Jun14 |
140128 |
279.66 |
282.20 |
279.66 |
280.46 |
+1.10 |
6,946 |
25,464 |
+1,212 |
Jul14 |
140128 |
277.38 |
279.31 |
277.01 |
277.65 |
+1.19 |
2,691 |
10,294 |
+35 |
Aug14 |
140128 |
273.74 |
275.62 |
273.61 |
274.10 |
+1.30 |
837 |
7,504 |
+98 |
Sep14 |
140128 |
269.21 |
270.93 |
268.93 |
269.85 |
+1.40 |
980 |
8,515 |
+83 |
Oct14 |
140128 |
255.02 |
256.75 |
255.02 |
255.75 |
+1.40 |
457 |
3,625 |
+107 |
Nov14 |
140128 |
253.38 |
253.40 |
252.25 |
252.25 |
+1.34 |
128 |
2,159 |
-14 |
Total Volume and Open Interest |
109,402 |
268,380 |
-546 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140128 |
262.20 |
262.80 |
262.20 |
262.80 |
+0.60 |
0 |
1 |
+0 |
Mar14 |
140128 |
263.80 |
263.80 |
263.76 |
263.80 |
+0.50 |
|
|
|
Apr14 |
140128 |
282.40 |
282.40 |
282.40 |
282.40 |
+0.90 |
|
|
|
May14 |
140128 |
282.40 |
282.40 |
282.38 |
282.40 |
+1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb14 |
140128 |
4.900 |
5.115 |
4.867 |
5.033 |
+0.186 |
231,256 |
35,732 |
-13,632 |
Mar14 |
140128 |
4.721 |
4.964 |
4.690 |
4.941 |
+0.267 |
210,288 |
295,316 |
+10,374 |
Apr14 |
140128 |
4.297 |
4.408 |
4.291 |
4.401 |
+0.115 |
94,428 |
201,134 |
-5,683 |
May14 |
140128 |
4.225 |
4.324 |
4.217 |
4.321 |
+0.087 |
52,922 |
111,316 |
+1,456 |
Jun14 |
140128 |
4.271 |
4.335 |
4.234 |
4.334 |
+0.083 |
18,921 |
50,065 |
+2,577 |
Jul14 |
140128 |
4.277 |
4.360 |
4.277 |
4.355 |
+0.082 |
16,218 |
49,142 |
+1,496 |
Aug14 |
140128 |
4.289 |
4.351 |
4.289 |
4.351 |
+0.079 |
10,850 |
26,202 |
+737 |
Sep14 |
140128 |
4.250 |
4.330 |
4.250 |
4.330 |
+0.079 |
8,955 |
38,893 |
+757 |
Oct14 |
140128 |
4.262 |
4.345 |
4.242 |
4.342 |
+0.077 |
24,232 |
127,782 |
+1,627 |
Nov14 |
140128 |
4.352 |
4.388 |
4.334 |
4.388 |
+0.078 |
6,609 |
35,937 |
-140 |
Dec14 |
140128 |
4.438 |
4.500 |
4.438 |
4.497 |
+0.077 |
11,015 |
67,899 |
-1,353 |
Jan15 |
140128 |
4.500 |
4.590 |
4.500 |
4.589 |
+0.077 |
12,105 |
61,460 |
-664 |
Feb15 |
140128 |
4.490 |
4.537 |
4.490 |
4.533 |
+0.067 |
1,117 |
15,647 |
+81 |
Mar15 |
140128 |
4.375 |
4.458 |
4.375 |
4.457 |
+0.062 |
7,492 |
31,199 |
+3,045 |
Apr15 |
140128 |
4.030 |
4.030 |
3.980 |
4.007 |
+0.010 |
3,598 |
33,991 |
+283 |
May15 |
140128 |
3.965 |
4.010 |
3.965 |
3.973 |
+0.006 |
280 |
12,151 |
+180 |
Total Volume and Open Interest |
711,753 |
1,274,852 |
+850 |
Brent Crude Oil(ICE) |
Mar14 |
140128 |
106.86 |
107.79 |
106.76 |
107.41 |
+0.72 |
244,558 |
231,516 |
-20,884 |
Apr14 |
140128 |
106.32 |
107.17 |
106.10 |
106.86 |
+0.83 |
108,858 |
256,577 |
+2,391 |
May14 |
140128 |
105.89 |
106.75 |
105.70 |
106.48 |
+0.88 |
44,417 |
113,810 |
+1,129 |
Jun14 |
140128 |
105.54 |
106.40 |
105.38 |
106.13 |
+0.89 |
56,436 |
145,243 |
+1,498 |
Jul14 |
140128 |
105.17 |
106.02 |
105.12 |
105.76 |
+0.88 |
9,256 |
46,292 |
-495 |
Aug14 |
140128 |
104.76 |
105.59 |
104.57 |
105.33 |
+0.87 |
6,519 |
49,231 |
-193 |
Sep14 |
140128 |
104.21 |
105.10 |
104.11 |
104.83 |
+0.84 |
7,766 |
64,363 |
+558 |
Oct14 |
140128 |
103.78 |
104.65 |
103.69 |
104.37 |
+0.81 |
2,459 |
36,180 |
-117 |
Nov14 |
140128 |
103.40 |
104.23 |
103.35 |
103.95 |
+0.78 |
1,887 |
29,119 |
+109 |
Dec14 |
140128 |
103.13 |
103.87 |
102.95 |
103.55 |
+0.76 |
39,372 |
161,630 |
-3,192 |
Jan15 |
140128 |
103.23 |
103.23 |
103.23 |
103.23 |
+0.74 |
1,339 |
30,688 |
-20 |
Feb15 |
140128 |
103.10 |
103.10 |
102.90 |
102.90 |
+0.72 |
724 |
20,296 |
-39 |
Mar15 |
140128 |
102.69 |
102.69 |
102.54 |
102.54 |
+0.70 |
1,038 |
23,747 |
+29 |
Apr15 |
140128 |
102.36 |
102.36 |
102.15 |
102.15 |
+0.66 |
36 |
9,300 |
-5 |
Total Volume and Open Interest |
549,355 |
1,489,176 |
-17,651 |
Gas Oil(ICE) |
Feb14 |
140128 |
915.50 |
919.25 |
912.25 |
917.50 |
+3.00 |
46,907 |
83,879 |
-1,541 |
Mar14 |
140128 |
908.00 |
914.25 |
907.25 |
912.50 |
+4.00 |
96,784 |
125,553 |
+425 |
Apr14 |
140128 |
904.00 |
910.00 |
903.00 |
908.25 |
+5.25 |
44,310 |
52,802 |
+1,157 |
May14 |
140128 |
900.00 |
906.25 |
899.50 |
904.75 |
+5.75 |
15,961 |
32,623 |
-580 |
Jun14 |
140128 |
897.00 |
903.75 |
896.50 |
902.00 |
+6.00 |
24,649 |
60,084 |
+3,030 |
Jul14 |
140128 |
896.00 |
901.75 |
895.50 |
900.25 |
+5.75 |
4,792 |
20,983 |
-48 |
Aug14 |
140128 |
894.75 |
900.50 |
894.25 |
899.00 |
+5.75 |
1,752 |
20,586 |
+244 |
Sep14 |
140128 |
893.00 |
899.25 |
893.00 |
897.75 |
+5.75 |
2,622 |
21,526 |
+151 |
Oct14 |
140128 |
893.25 |
895.75 |
892.25 |
895.75 |
+5.75 |
868 |
12,946 |
+137 |
Nov14 |
140128 |
891.50 |
894.50 |
891.50 |
893.50 |
+5.50 |
858 |
13,366 |
-283 |
Total Volume and Open Interest |
245,639 |
501,243 |
+2,811 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140128 |
1.746 |
1.799 |
1.737 |
1.794 |
+0.037 |
88 |
479 |
-41 |
Mar14 |
140128 |
1.712 |
1.770 |
1.710 |
1.768 |
+0.049 |
405 |
1,535 |
+21 |
Apr14 |
140128 |
1.707 |
1.754 |
1.698 |
1.749 |
+0.043 |
81 |
708 |
+6 |
May14 |
140128 |
1.700 |
1.746 |
1.691 |
1.746 |
+0.040 |
35 |
553 |
+2 |
Jun14 |
140128 |
1.704 |
1.732 |
1.704 |
1.730 |
+0.038 |
41 |
315 |
+7 |
Jul14 |
140128 |
1.691 |
1.715 |
1.691 |
1.713 |
+0.027 |
38 |
224 |
+26 |
Aug14 |
140128 |
1.690 |
1.693 |
1.690 |
1.693 |
+0.026 |
19 |
123 |
+9 |
Total Volume and Open Interest |
783 |
4,397 |
+86 |
WTI Crude Oil(ICE) |
Mar14 |
140128 |
95.75 |
97.67 |
95.73 |
97.41 |
+1.69 |
46,529 |
67,382 |
+1,398 |
Apr14 |
140128 |
95.49 |
97.19 |
95.49 |
96.96 |
+1.60 |
25,493 |
44,033 |
+3,040 |
May14 |
140128 |
94.91 |
96.44 |
94.91 |
96.28 |
+1.54 |
12,498 |
22,290 |
+2,756 |
Jun14 |
140128 |
94.27 |
95.61 |
94.27 |
95.46 |
+1.49 |
16,466 |
82,083 |
+20 |
Jul14 |
140128 |
93.68 |
94.56 |
93.68 |
94.54 |
+1.42 |
1,698 |
13,587 |
+55 |
Aug14 |
140128 |
93.04 |
93.58 |
93.04 |
93.58 |
+1.34 |
1,002 |
7,677 |
-5 |
Sep14 |
140128 |
91.97 |
92.74 |
91.97 |
92.66 |
+1.25 |
2,215 |
25,439 |
+462 |
Oct14 |
140128 |
91.55 |
91.96 |
91.55 |
91.85 |
+1.17 |
269 |
7,434 |
-5 |
Nov14 |
140128 |
90.61 |
91.16 |
90.61 |
91.16 |
+1.10 |
299 |
11,366 |
-37 |
Dec14 |
140128 |
89.97 |
90.80 |
89.97 |
90.52 |
+1.03 |
8,391 |
100,225 |
+41 |
Jan15 |
140128 |
89.73 |
89.73 |
88.77 |
89.73 |
+0.96 |
170 |
8,169 |
-26 |
Feb15 |
140128 |
88.97 |
88.97 |
88.08 |
88.97 |
+0.89 |
54 |
2,484 |
+0 |
Mar15 |
140128 |
88.29 |
88.29 |
87.46 |
88.29 |
+0.83 |
100 |
11,205 |
+0 |
Apr15 |
140128 |
87.69 |
87.69 |
86.89 |
87.69 |
+0.80 |
105 |
730 |
+7 |
May15 |
140128 |
87.18 |
87.18 |
86.40 |
87.18 |
+0.78 |
102 |
950 |
-4 |
Jun15 |
140128 |
86.68 |
86.68 |
85.92 |
86.68 |
+0.76 |
88 |
22,826 |
+24 |
Total Volume and Open Interest |
119,622 |
541,310 |
+8,462 |
US Dollar Index(ICE) |
Mar14 |
140128 |
80.590 |
80.845 |
80.475 |
80.658 |
+0.045 |
26,805 |
47,514 |
+72 |
Jun14 |
140128 |
80.750 |
81.020 |
80.750 |
80.830 |
+0.043 |
305 |
1,000 |
+102 |
Sep14 |
140128 |
80.993 |
80.993 |
80.993 |
80.993 |
+0.045 |
0 |
2 |
+0 |
Total Volume and Open Interest |
27,115 |
48,521 |
+178 |
Australian Dollar(CME) |
Mar14 |
140128 |
87.06 |
87.93 |
86.99 |
87.43 |
+0.20 |
119,582 |
138,133 |
-1,097 |
Jun14 |
140128 |
86.53 |
87.39 |
86.53 |
86.90 |
+0.19 |
626 |
756 |
+16 |
Sep14 |
140128 |
86.55 |
86.55 |
86.20 |
86.39 |
+0.19 |
0 |
7 |
+0 |
Total Volume and Open Interest |
120,208 |
138,904 |
-1,081 |
British Pound(CME) |
Mar14 |
140128 |
165.74 |
166.19 |
165.31 |
165.73 |
+0.05 |
157,070 |
211,855 |
-4,463 |
Jun14 |
140128 |
165.61 |
166.01 |
165.23 |
165.61 |
+0.05 |
454 |
6,492 |
-53 |
Sep14 |
140128 |
165.49 |
165.49 |
165.44 |
165.49 |
+0.05 |
0 |
75 |
+0 |
Total Volume and Open Interest |
157,524 |
218,487 |
-4,516 |
Canadian Dollar(CME) |
Mar14 |
140128 |
89.86 |
90.16 |
89.37 |
89.58 |
-0.42 |
85,718 |
149,684 |
-2,203 |
Jun14 |
140128 |
89.68 |
89.92 |
89.23 |
89.39 |
-0.42 |
229 |
2,922 |
+53 |
Sep14 |
140128 |
89.25 |
89.63 |
89.19 |
89.21 |
-0.42 |
82 |
1,577 |
+13 |
Dec14 |
140128 |
89.00 |
89.46 |
88.90 |
89.04 |
-0.42 |
65 |
900 |
+32 |
Total Volume and Open Interest |
86,104 |
155,515 |
-2,105 |
Japanese Yen(CME) |
Mar14 |
140128 |
97.47 |
97.56 |
96.86 |
97.24 |
-0.09 |
294,609 |
205,536 |
-4,667 |
Jun14 |
140128 |
97.51 |
97.57 |
97.00 |
97.29 |
-0.09 |
664 |
1,562 |
+242 |
Sep14 |
140128 |
97.36 |
97.46 |
97.36 |
97.36 |
-0.10 |
2 |
21 |
+0 |
Total Volume and Open Interest |
295,276 |
207,141 |
-4,424 |
Swiss Franc(CME) |
Mar14 |
140128 |
111.61 |
111.73 |
111.03 |
111.44 |
-0.06 |
45,735 |
41,103 |
+648 |
Jun14 |
140128 |
111.50 |
111.59 |
111.23 |
111.53 |
-0.06 |
113 |
199 |
-14 |
Sep14 |
140128 |
111.64 |
111.71 |
111.64 |
111.64 |
-0.07 |
0 |
3 |
+0 |
Total Volume and Open Interest |
45,848 |
41,310 |
+634 |
EuroFX(CME) |
Mar14 |
140128 |
136.74 |
136.88 |
136.28 |
136.65 |
-0.01 |
244,123 |
250,668 |
-2,132 |
Jun14 |
140128 |
136.79 |
136.82 |
136.32 |
136.64 |
-0.01 |
674 |
4,564 |
+174 |
Sep14 |
140128 |
136.53 |
136.66 |
136.53 |
136.66 |
unch |
4 |
4,338 |
+1 |
Total Volume and Open Interest |
244,810 |
259,628 |
-1,955 |
Mexican Peso(CME) |
Feb14 |
140128 |
753.50 |
753.50 |
746.25 |
753.50 |
+7.25 |
|
|
|
Mar14 |
140128 |
744.75 |
754.50 |
744.00 |
751.50 |
+7.00 |
65,823 |
136,993 |
+7,046 |
Total Volume and Open Interest |
65,835 |
140,515 |
+7,050 |
Brazilian Real(CME) |
Feb14 |
140128 |
413.35 |
414.70 |
411.20 |
411.55 |
-0.90 |
464 |
751 |
+61 |
Mar14 |
140128 |
409.40 |
411.45 |
407.75 |
408.50 |
-0.90 |
801 |
4,387 |
+270 |
Apr14 |
140128 |
405.30 |
408.75 |
405.30 |
405.70 |
-0.90 |
0 |
4 |
+0 |
May14 |
140128 |
402.80 |
403.70 |
402.80 |
402.80 |
-0.90 |
|
|
|
Total Volume and Open Interest |
1,265 |
11,630 |
+331 |
30-Year T-Bonds(CBOT) |
Mar14 |
140128 |
132~200 |
132~220 |
132~030 |
132~200 |
+0~090 |
425,879 |
673,898 |
-11,237 |
Jun14 |
140128 |
131~010 |
131~030 |
130~240 |
131~030 |
+0~090 |
205 |
652 |
+61 |
Sep14 |
140128 |
129~270 |
129~270 |
129~180 |
129~270 |
+0~090 |
0 |
1 |
+0 |
Total Volume and Open Interest |
426,084 |
674,551 |
-11,176 |
10-Year T-Notes(CBOT) |
Mar14 |
140128 |
124~315 |
125~040 |
124~210 |
125~025 |
+0~085 |
1,875,923 |
2,311,137 |
+27,664 |
Jun14 |
140128 |
123~080 |
123~140 |
123~025 |
123~140 |
+0~080 |
1,359 |
6,982 |
+483 |
Sep14 |
140128 |
122~300 |
122~300 |
122~220 |
122~300 |
+0~080 |
|
|
|
Total Volume and Open Interest |
1,877,282 |
2,318,119 |
+28,147 |
5-Year T-Notes(CBOT) |
Mar14 |
140128 |
120~050 |
120~100 |
119~304 |
120~080 |
+0~054 |
945,190 |
1,945,830 |
-34,157 |
Jun14 |
140128 |
119~002 |
119~056 |
118~312 |
119~056 |
+0~054 |
3,991 |
8,156 |
+2,314 |
Sep14 |
140128 |
119~056 |
119~056 |
119~002 |
119~056 |
+0~054 |
|
|
|
Total Volume and Open Interest |
949,181 |
1,953,986 |
-31,843 |
2 Year T-Notes(CBOT) |
Mar14 |
140128 |
110~000 |
110~004 |
109~306 |
110~004 |
+0~006 |
230,648 |
925,756 |
-7,882 |
Jun14 |
140128 |
109~234 |
109~244 |
109~234 |
109~244 |
+0~004 |
929 |
4,751 |
+345 |
Sep14 |
140128 |
109~244 |
109~244 |
109~240 |
109~244 |
+0~004 |
|
|
|
Total Volume and Open Interest |
231,577 |
930,507 |
-7,537 |
Eurodollars(CME) |
Mar14 |
140128 |
99.745 |
99.750 |
99.740 |
99.745 |
unch |
325,179 |
858,340 |
-670 |
Jun14 |
140128 |
99.705 |
99.715 |
99.700 |
99.710 |
+0.005 |
251,454 |
826,466 |
-16,066 |
Sep14 |
140128 |
99.665 |
99.680 |
99.660 |
99.670 |
+0.005 |
235,413 |
660,456 |
-11,430 |
Dec14 |
140128 |
99.595 |
99.615 |
99.585 |
99.605 |
+0.010 |
380,634 |
921,188 |
-43,428 |
Mar15 |
140128 |
99.485 |
99.505 |
99.465 |
99.495 |
+0.015 |
335,295 |
667,760 |
-8,280 |
Jun15 |
140128 |
99.330 |
99.355 |
99.300 |
99.345 |
+0.020 |
374,416 |
752,605 |
-14,569 |
Sep15 |
140128 |
99.140 |
99.165 |
99.100 |
99.160 |
+0.025 |
409,031 |
892,927 |
-5,574 |
Dec15 |
140128 |
98.910 |
98.940 |
98.860 |
98.935 |
+0.035 |
499,277 |
1,168,008 |
-9,172 |
Mar16 |
140128 |
98.640 |
98.675 |
98.585 |
98.670 |
+0.045 |
457,940 |
825,692 |
-16,969 |
Jun16 |
140128 |
98.360 |
98.400 |
98.300 |
98.390 |
+0.050 |
264,689 |
543,089 |
-10,338 |
Sep16 |
140128 |
98.080 |
98.120 |
98.020 |
98.110 |
+0.050 |
207,168 |
369,538 |
-2,721 |
Dec16 |
140128 |
97.815 |
97.850 |
97.750 |
97.830 |
+0.045 |
253,330 |
378,115 |
+5,244 |
Mar17 |
140128 |
97.565 |
97.595 |
97.500 |
97.575 |
+0.040 |
166,326 |
316,367 |
-8,019 |
Jun17 |
140128 |
97.315 |
97.345 |
97.255 |
97.325 |
+0.035 |
92,871 |
193,602 |
-7,059 |
Sep17 |
140128 |
97.090 |
97.125 |
97.040 |
97.100 |
+0.030 |
68,970 |
179,697 |
-511 |
Dec17 |
140128 |
96.870 |
96.905 |
96.825 |
96.880 |
+0.025 |
59,868 |
161,968 |
-860 |
Mar18 |
140128 |
96.680 |
96.715 |
96.635 |
96.685 |
+0.020 |
39,304 |
147,501 |
+2,578 |
Jun18 |
140128 |
96.500 |
96.530 |
96.460 |
96.505 |
+0.020 |
30,477 |
92,011 |
-1,011 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140128 |
142~27 |
142~31 |
141~31 |
142~21 |
+0~05 |
99,557 |
466,118 |
+3,707 |
Jun14 |
140128 |
141~06 |
141~06 |
141~01 |
141~06 |
+0~05 |
0 |
1 |
+0 |
Sep14 |
140128 |
141~06 |
141~06 |
141~01 |
141~06 |
+0~05 |
|
|
|
Total Volume and Open Interest |
99,557 |
466,119 |
+3,707 |
30 Day Federal Funds(CBOT) |
Jan14 |
140128 |
99.927 |
99.930 |
99.927 |
99.927 |
unch |
609 |
39,579 |
+338 |
Feb14 |
140128 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
4,059 |
37,690 |
+2,715 |
Mar14 |
140128 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
1,976 |
26,003 |
-320 |
Apr14 |
140128 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
364 |
17,980 |
-38 |
May14 |
140128 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,406 |
14,296 |
+314 |
Jun14 |
140128 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
1,692 |
14,032 |
-647 |
Total Volume and Open Interest |
34,437 |
284,096 |
+1,805 |
3-Mth Euro-Yen(CME) |
Mar14 |
140128 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140128 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140128 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140128 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140128 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140128 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140128 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140128 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140128 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140128 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140128 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140128 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140128 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140128 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140128 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140128 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140128 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140128 |
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 |
140128 |
144.64 |
144.74 |
144.57 |
144.58 |
-0.07 |
2,712 |
17,783 |
-153 |
Jun14 |
140128 |
143.96 |
143.96 |
143.96 |
143.96 |
-0.07 |
0 |
1 |
+0 |
Sep14 |
140128 |
143.39 |
143.39 |
143.39 |
143.39 |
-0.07 |
|
|
|
Total Volume and Open Interest |
2,712 |
17,784 |
-153 |
Euro-Bund(EUREX) |
Mar14 |
140128 |
142.43 |
142.63 |
142.26 |
142.46 |
-0.09 |
972,041 |
1,027,391 |
-35,197 |
Jun14 |
140128 |
140.52 |
140.65 |
140.35 |
140.52 |
-0.09 |
9,865 |
10,689 |
+6,015 |
Sep14 |
140128 |
139.59 |
139.59 |
139.59 |
139.59 |
-0.09 |
|
|
|
Total Volume and Open Interest |
981,906 |
1,038,080 |
-29,182 |
Euro-Bobl(EUREX) |
Mar14 |
140128 |
126.01 |
126.13 |
125.93 |
126.05 |
+0.01 |
598,980 |
931,605 |
-32,817 |
Jun14 |
140128 |
124.37 |
124.37 |
124.37 |
124.37 |
unch |
2 |
8 |
+1 |
Sep14 |
140128 |
124.37 |
124.37 |
124.37 |
124.37 |
unch |
|
|
|
Total Volume and Open Interest |
598,982 |
931,613 |
-32,816 |
3-Mth Euribor(EUREX) |
Mar14 |
140128 |
99.700 |
99.710 |
99.700 |
99.710 |
+0.010 |
100 |
3,077 |
+50 |
Jun14 |
140128 |
99.700 |
99.710 |
99.700 |
99.710 |
+0.010 |
30 |
776 |
+30 |
Sep14 |
140128 |
99.690 |
99.700 |
99.690 |
99.700 |
+0.010 |
27 |
2,273 |
+21 |
Total Volume and Open Interest |
3,596 |
24,908 |
-1,722 |
Long Gilt(LIFFE) |
Mar14 |
140128 |
109~12 |
109~17 |
109~06 |
109~10 |
-0~08 |
212,741 |
360,326 |
+12,440 |
Jun14 |
140128 |
108~14 |
108~14 |
108~14 |
108~14 |
-0~08 |
0 |
101 |
+0 |
Total Volume and Open Interest |
212,741 |
360,427 |
+12,440 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140128 |
99.45 |
99.47 |
99.45 |
99.46 |
unch |
83,370 |
286,337 |
+366 |
Jun14 |
140128 |
99.40 |
99.42 |
99.40 |
99.42 |
+0.01 |
126,247 |
349,769 |
+6,671 |
Sep14 |
140128 |
99.31 |
99.33 |
99.30 |
99.32 |
+0.01 |
138,821 |
379,241 |
-12,269 |
Dec14 |
140128 |
99.15 |
99.20 |
99.14 |
99.17 |
+0.01 |
229,587 |
378,563 |
-4,459 |
Mar15 |
140128 |
98.96 |
98.99 |
98.95 |
98.97 |
-0.01 |
171,190 |
240,452 |
+1,480 |
Jun15 |
140128 |
98.75 |
98.77 |
98.73 |
98.76 |
-0.01 |
167,740 |
226,429 |
-682 |
Total Volume and Open Interest |
1,735,965 |
2,983,937 |
-19,668 |
3-Mth Euribor(LIFFE) |
Mar14 |
140128 |
99.695 |
99.715 |
99.695 |
99.710 |
+0.010 |
193,970 |
537,868 |
-17,247 |
Jun14 |
140128 |
99.695 |
99.715 |
99.690 |
99.710 |
+0.010 |
154,108 |
463,570 |
+9,523 |
Sep14 |
140128 |
99.685 |
99.710 |
99.680 |
99.700 |
+0.010 |
115,912 |
355,638 |
+2,619 |
Total Volume and Open Interest |
1,154,647 |
3,708,890 |
+16,085 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140128 |
97.42 |
97.43 |
97.41 |
97.42 |
-0.01 |
23,614 |
170,577 |
-8,940 |
Jun14 |
140128 |
97.47 |
97.47 |
97.42 |
97.45 |
-0.01 |
36,434 |
178,502 |
-3,292 |
Sep14 |
140128 |
97.45 |
97.45 |
97.38 |
97.42 |
-0.02 |
30,121 |
161,939 |
-1,474 |
Dec14 |
140128 |
97.36 |
97.36 |
97.27 |
97.32 |
-0.03 |
21,425 |
143,320 |
-5,289 |
Mar15 |
140128 |
97.20 |
97.20 |
97.11 |
97.17 |
-0.02 |
9,840 |
91,743 |
-2,779 |
Jun15 |
140128 |
97.01 |
97.01 |
96.93 |
96.99 |
unch |
8,913 |
69,536 |
+1,006 |
Sep15 |
140128 |
96.83 |
96.83 |
96.76 |
96.83 |
+0.03 |
4,049 |
32,777 |
-312 |
Dec15 |
140128 |
96.65 |
96.66 |
96.60 |
96.66 |
+0.03 |
6,371 |
18,689 |
+3,837 |
Mar16 |
140128 |
96.47 |
96.52 |
96.47 |
96.52 |
+0.06 |
202 |
2,448 |
+135 |
Jun16 |
140128 |
96.38 |
96.38 |
96.38 |
96.38 |
+0.07 |
125 |
1,069 |
+0 |
Total Volume and Open Interest |
141,219 |
871,390 |
-17,020 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140128 |
96.05 |
96.06 |
95.98 |
96.04 |
+0.02 |
86,564 |
530,174 |
+5,314 |
Jun14 |
140128 |
96.04 |
96.04 |
96.04 |
96.04 |
+0.02 |
|
|
|
Total Volume and Open Interest |
86,564 |
530,174 |
+5,314 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140128 |
97.19 |
97.20 |
97.11 |
97.16 |
+0.01 |
254,517 |
642,980 |
-50,852 |
Jun14 |
140128 |
97.16 |
97.16 |
97.16 |
97.16 |
+0.01 |
|
|
|
Total Volume and Open Interest |
254,517 |
642,980 |
-50,852 |
Gold(CMX) |
Feb14 |
140128 |
1255.6 |
1262.3 |
1248.2 |
1250.8 |
-12.6 |
161,723 |
111,908 |
-16,880 |
Apr14 |
140128 |
1254.9 |
1261.9 |
1248.0 |
1250.5 |
-13.0 |
36,209 |
176,302 |
+8,165 |
Jun14 |
140128 |
1255.4 |
1261.9 |
1249.8 |
1251.0 |
-13.1 |
7,416 |
38,964 |
+1,729 |
Aug14 |
140128 |
1256.7 |
1258.2 |
1250.6 |
1251.7 |
-13.0 |
1,173 |
15,133 |
+79 |
Oct14 |
140128 |
1260.0 |
1260.0 |
1252.0 |
1252.4 |
-13.0 |
26 |
6,251 |
-13 |
Dec14 |
140128 |
1259.2 |
1261.4 |
1253.0 |
1253.2 |
-13.0 |
785 |
20,414 |
+215 |
Feb15 |
140128 |
1255.2 |
1255.2 |
1254.1 |
1254.1 |
-13.0 |
2 |
3,207 |
+0 |
Apr15 |
140128 |
1257.1 |
1257.1 |
1255.2 |
1255.2 |
-13.0 |
9 |
4,209 |
+6 |
Jun15 |
140128 |
1256.4 |
1256.4 |
1256.4 |
1256.4 |
-13.1 |
131 |
5,484 |
+16 |
Aug15 |
140128 |
1257.9 |
1257.9 |
1257.9 |
1257.9 |
-13.1 |
0 |
1,850 |
+0 |
Oct15 |
140128 |
1259.6 |
1259.6 |
1259.6 |
1259.6 |
-13.1 |
0 |
75 |
+0 |
Dec15 |
140128 |
1267.7 |
1267.7 |
1261.6 |
1261.6 |
-13.0 |
183 |
11,444 |
+18 |
Total Volume and Open Interest |
208,460 |
412,077 |
-6,633 |
Silver(CMX) |
Mar14 |
140128 |
1966.5 |
1984.0 |
1945.5 |
1950.3 |
-29.0 |
42,716 |
85,676 |
-572 |
May14 |
140128 |
1971.0 |
1985.5 |
1950.0 |
1954.0 |
-29.0 |
1,675 |
16,913 |
-159 |
Jul14 |
140128 |
1961.0 |
1961.5 |
1957.3 |
1957.3 |
-29.0 |
1,479 |
5,501 |
+310 |
Sep14 |
140128 |
1983.0 |
1983.0 |
1960.2 |
1960.2 |
-29.1 |
531 |
2,308 |
+162 |
Dec14 |
140128 |
1990.0 |
1990.0 |
1963.5 |
1964.2 |
-29.1 |
1,228 |
13,302 |
+211 |
Mar15 |
140128 |
1967.0 |
1967.8 |
1967.0 |
1967.8 |
-29.0 |
50 |
1,315 |
-25 |
May15 |
140128 |
1970.3 |
1970.3 |
1970.3 |
1970.3 |
-29.0 |
0 |
726 |
+0 |
Total Volume and Open Interest |
48,559 |
140,348 |
+132 |
Platinum(NYMEX) |
Jan14 |
140128 |
1415.0 |
1415.0 |
1406.5 |
1407.7 |
-11.7 |
1 |
7 |
-2 |
Apr14 |
140128 |
1411.0 |
1424.8 |
1404.6 |
1409.4 |
-11.7 |
17,147 |
57,631 |
-421 |
Jul14 |
140128 |
1422.5 |
1424.8 |
1408.0 |
1412.1 |
-11.7 |
57 |
2,359 |
+23 |
Oct14 |
140128 |
1414.0 |
1414.0 |
1414.0 |
1414.0 |
-11.7 |
0 |
594 |
+0 |
Total Volume and Open Interest |
17,205 |
60,605 |
-400 |
Palladium(NYMEX) |
Mar14 |
140128 |
722.05 |
725.50 |
714.40 |
716.50 |
-6.05 |
4,966 |
37,346 |
-104 |
Jun14 |
140128 |
71.24 |
71.24 |
61.34 |
63.09 |
-5.95 |
155 |
2,546 |
+125 |
Sep14 |
140128 |
64.39 |
64.39 |
64.39 |
64.39 |
-5.95 |
0 |
151 |
+0 |
Total Volume and Open Interest |
5,121 |
40,145 |
+21 |
Copper(CMX) |
Mar14 |
140128 |
325.65 |
327.35 |
324.60 |
325.30 |
-0.60 |
49,012 |
89,970 |
-3,673 |
May14 |
140128 |
325.65 |
327.25 |
324.75 |
325.45 |
-0.55 |
4,883 |
34,295 |
+108 |
Jul14 |
140128 |
325.55 |
326.35 |
324.90 |
325.30 |
-0.60 |
1,015 |
14,334 |
+338 |
Sep14 |
140128 |
326.15 |
326.55 |
325.15 |
325.15 |
-0.65 |
110 |
4,212 |
+15 |
Dec14 |
140128 |
326.20 |
326.20 |
324.85 |
325.00 |
-0.65 |
42 |
2,920 |
-7 |
Total Volume and Open Interest |
55,530 |
152,999 |
-3,247 |
DJIA Index(CBOT) |
Mar14 |
140128 |
15815 |
15879 |
15810 |
15876 |
+89 |
877 |
10,850 |
+55 |
Jun14 |
140128 |
15807 |
15807 |
15718 |
15807 |
+89 |
0 |
1 |
+0 |
Sep14 |
140128 |
15738 |
15738 |
15649 |
15738 |
+89 |
|
|
|
Dec14 |
140128 |
15669 |
15669 |
15580 |
15669 |
+89 |
|
|
|
Total Volume and Open Interest |
877 |
10,851 |
+55 |
E-mini DJIA Index(CBOT) |
Mar14 |
140128 |
15783 |
15943 |
15761 |
15876 |
+89 |
233,435 |
132,029 |
-1,954 |
Jun14 |
140128 |
15800 |
15833 |
15760 |
15807 |
+89 |
50 |
223 |
+25 |
Sep14 |
140128 |
15738 |
15738 |
15738 |
15738 |
+89 |
1 |
17 |
+1 |
Dec14 |
140128 |
15669 |
15669 |
15669 |
15669 |
+89 |
0 |
1 |
+0 |
Total Volume and Open Interest |
233,486 |
132,270 |
-1,928 |
S & P 500(CME) |
Mar14 |
140128 |
1775.10 |
1796.10 |
1771.40 |
1788.30 |
+12.60 |
14,871 |
156,328 |
+3,166 |
Jun14 |
140128 |
1781.50 |
1781.80 |
1781.50 |
1781.50 |
+12.70 |
80 |
1,847 |
+52 |
Sep14 |
140128 |
1775.10 |
1775.50 |
1775.10 |
1775.10 |
+12.60 |
10 |
489 |
-5 |
Dec14 |
140128 |
1768.50 |
1768.90 |
1768.50 |
1768.50 |
+12.60 |
0 |
101 |
+0 |
Total Volume and Open Interest |
14,961 |
158,765 |
+3,213 |
S & P 500 E-Mini(Globex) |
Mar14 |
140128 |
1771.25 |
1794.75 |
1771.00 |
1788.25 |
+12.50 |
2,566,321 |
2,894,357 |
+21,189 |
Jun14 |
140128 |
1767.25 |
1787.75 |
1764.75 |
1781.50 |
+12.75 |
9,942 |
20,980 |
+1,886 |
Total Volume and Open Interest |
2,576,866 |
2,918,411 |
+23,435 |
NASDAQ 100(CME) |
Mar14 |
140128 |
3472.00 |
3514.00 |
3471.50 |
3501.00 |
-2.00 |
2,746 |
14,355 |
+1,436 |
Jun14 |
140128 |
3493.50 |
3495.50 |
3493.50 |
3493.50 |
-2.00 |
|
|
|
Sep14 |
140128 |
3487.30 |
3489.30 |
3487.30 |
3487.30 |
-2.00 |
|
|
|
Total Volume and Open Interest |
2,746 |
14,355 |
+1,436 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140128 |
3469.00 |
3512.00 |
3465.80 |
3501.00 |
-2.00 |
379,834 |
423,644 |
-3,348 |
Jun14 |
140128 |
3479.30 |
3503.00 |
3467.00 |
3493.50 |
-2.00 |
94 |
355 |
+21 |
Total Volume and Open Interest |
379,929 |
424,113 |
-3,331 |
S & P Midcap 400(CME) |
Mar14 |
140128 |
1313.20 |
1313.20 |
1300.60 |
1313.20 |
+12.60 |
457 |
673 |
-150 |
Jun14 |
140128 |
1311.20 |
1311.20 |
1298.60 |
1311.20 |
+12.60 |
|
|
|
Sep14 |
140128 |
1309.20 |
1309.20 |
1296.60 |
1309.20 |
+12.60 |
|
|
|
Total Volume and Open Interest |
457 |
673 |
-150 |
Volatility Index(CBOE) |
Jan14 |
140121 |
13.10 |
13.40 |
12.83 |
13.25 |
-0.15 |
83,244 |
83,601 |
-7,592 |
Feb14 |
140128 |
16.10 |
16.25 |
14.95 |
15.20 |
-0.90 |
176,340 |
181,395 |
-6,936 |
Mar14 |
140128 |
16.20 |
16.37 |
15.40 |
15.55 |
-0.70 |
86,129 |
82,942 |
+7,172 |
Apr14 |
140128 |
16.71 |
16.74 |
15.90 |
16.10 |
-0.55 |
40,321 |
44,703 |
-1,726 |
Total Volume and Open Interest |
372,472 |
380,646 |
+2,994 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140128 |
14950 |
15280 |
14950 |
15165 |
+160 |
35,743 |
72,243 |
-140 |
Jun14 |
140128 |
15025 |
15200 |
15025 |
15190 |
+165 |
48 |
62 |
+24 |
Total Volume and Open Interest |
35,791 |
72,305 |
-116 |
Nikkei 225(SGX) |
Mar14 |
140128 |
15020 |
15100 |
14780 |
15005 |
+25 |
161,561 |
290,089 |
-4,025 |
Jun14 |
140128 |
14915 |
14915 |
14915 |
14915 |
+25 |
46 |
2,846 |
+147 |
Sep14 |
140128 |
14910 |
14910 |
14910 |
14910 |
+25 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
164,953 |
330,882 |
-1,352 |
CAC 40(EURONEXT) |
Feb14 |
140128 |
4149.0 |
4207.0 |
4147.5 |
4185.5 |
+41.0 |
226,401 |
306,405 |
+9,189 |
Mar14 |
140128 |
4149.5 |
4205.0 |
4149.5 |
4186.5 |
+41.5 |
3,045 |
47,796 |
+176 |
Apr14 |
140128 |
4182.0 |
4182.0 |
4182.0 |
4182.0 |
+41.5 |
|
|
|
Total Volume and Open Interest |
229,446 |
354,206 |
+9,365 |
Hang Seng Index(HKFE) |
Jan14 |
140128 |
21945 |
22011 |
21881 |
22009 |
+87 |
96,163 |
88,980 |
-1,489 |
Feb14 |
140128 |
21947 |
21990 |
21866 |
21989 |
+77 |
37,654 |
54,138 |
+24,115 |
Mar14 |
140128 |
21871 |
21916 |
21800 |
21910 |
+72 |
960 |
8,046 |
+601 |
Total Volume and Open Interest |
135,007 |
152,706 |
+23,324 |
DAX(EUREX) |
Mar14 |
140128 |
9360.0 |
9468.5 |
9355.5 |
9409.5 |
+36.0 |
187,822 |
134,983 |
+3,913 |
Jun14 |
140128 |
9399.0 |
9490.0 |
9375.0 |
9431.5 |
+36.0 |
581 |
9,663 |
+278 |
Sep14 |
140128 |
9425.0 |
9490.0 |
9401.0 |
9441.0 |
+36.5 |
48 |
356 |
+8 |
Total Volume and Open Interest |
188,451 |
145,002 |
+4,199 |
FT-SE 100(EURONEXT) |
Mar14 |
140128 |
6489.00 |
6540.00 |
6478.50 |
6522.00 |
+16.00 |
155,966 |
601,676 |
+7,833 |
Jun14 |
140128 |
6461.00 |
6468.50 |
6458.00 |
6468.50 |
+16.50 |
9 |
6,837 |
+123 |
Sep14 |
140128 |
6421.50 |
6429.00 |
6420.00 |
6420.00 |
+16.00 |
0 |
170 |
+49 |
Total Volume and Open Interest |
155,975 |
608,723 |
+8,005 |
SPI 200(SFE) |
Mar14 |
140128 |
5105.0 |
5166.0 |
5085.0 |
5133.0 |
-64.0 |
31,479 |
233,744 |
+3,033 |
Jun14 |
140128 |
5132.0 |
5136.0 |
5124.0 |
5132.0 |
-65.0 |
155 |
2,569 |
-22 |
Sep14 |
140128 |
5091.0 |
5091.0 |
5091.0 |
5091.0 |
-63.0 |
3 |
1,107 |
-41 |
Total Volume and Open Interest |
31,673 |
239,422 |
+2,955 |
FTSE MIB(ISE) |
Mar14 |
140128 |
19375.00 |
19505.00 |
19320.00 |
19473.00 |
+189.00 |
44,437 |
53,873 |
+739 |
Jun14 |
140128 |
19090.00 |
19181.00 |
19050.00 |
19181.00 |
+187.00 |
87 |
215 |
+16 |
Sep14 |
140128 |
19081.00 |
19081.00 |
19081.00 |
19081.00 |
+187.00 |
|
|
|
Total Volume and Open Interest |
44,524 |
54,088 |
+755 |
KOSPI 200(KFE) |
Mar14 |
140128 |
251.40 |
251.90 |
251.25 |
251.25 |
+1.05 |
208,076 |
110,823 |
+1,208 |
Jun14 |
140128 |
250.40 |
252.75 |
250.40 |
252.65 |
+0.95 |
57 |
2,122 |
-7 |
Sep14 |
140128 |
253.90 |
253.90 |
253.90 |
253.90 |
unch |
1 |
261 |
+0 |
Total Volume and Open Interest |
208,134 |
113,318 |
+1,201 |
GSCI(CME) |
Feb14 |
140128 |
621.00 |
625.00 |
621.00 |
624.75 |
+6.50 |
68 |
7,894 |
+15 |
Mar14 |
140128 |
620.00 |
623.50 |
620.00 |
623.50 |
+5.75 |
6 |
160 |
+6 |
Apr14 |
140128 |
620.50 |
620.50 |
620.50 |
620.50 |
+5.25 |
|
|
|
Total Volume and Open Interest |
74 |
8,054 |
+21 |
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. |
|
|