|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 29, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140129 |
1284.75 |
1286.00 |
1266.00 |
1269.25 |
-16.25 |
91,707 |
245,749 |
-2,463 |
May14 |
140129 |
1269.75 |
1271.00 |
1254.25 |
1256.75 |
-14.25 |
38,744 |
130,131 |
+125 |
Jul14 |
140129 |
1255.00 |
1256.50 |
1240.00 |
1242.50 |
-14.00 |
23,110 |
80,037 |
-504 |
Aug14 |
140129 |
1213.75 |
1216.50 |
1201.25 |
1203.25 |
-13.25 |
424 |
3,303 |
+2 |
Sep14 |
140129 |
1147.25 |
1149.50 |
1137.75 |
1138.50 |
-11.00 |
320 |
2,962 |
+71 |
Nov14 |
140129 |
1104.00 |
1106.00 |
1096.25 |
1097.75 |
-7.25 |
15,698 |
107,151 |
+1,809 |
Jan15 |
140129 |
1108.25 |
1110.00 |
1102.50 |
1102.50 |
-7.50 |
506 |
5,837 |
+150 |
Mar15 |
140129 |
1110.25 |
1114.25 |
1106.00 |
1107.00 |
-7.25 |
120 |
2,874 |
+10 |
May15 |
140129 |
1111.00 |
1114.50 |
1108.00 |
1108.00 |
-6.50 |
62 |
1,222 |
-2 |
Jul15 |
140129 |
1113.25 |
1118.25 |
1111.75 |
1111.75 |
-6.50 |
44 |
2,402 |
+22 |
Aug15 |
140129 |
1106.25 |
1112.25 |
1106.25 |
1106.25 |
-6.00 |
0 |
5 |
+0 |
Sep15 |
140129 |
1090.75 |
1096.25 |
1090.75 |
1090.75 |
-5.50 |
0 |
6 |
+0 |
Nov15 |
140129 |
1090.00 |
1091.75 |
1085.00 |
1086.25 |
-5.50 |
77 |
5,289 |
+30 |
Jan16 |
140129 |
1087.50 |
1093.00 |
1087.50 |
1087.50 |
-5.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
170,820 |
587,066 |
-742 |
Soybean Meal(CBOT) |
Mar14 |
140129 |
428.60 |
429.20 |
421.00 |
423.30 |
-5.30 |
40,087 |
144,459 |
+969 |
May14 |
140129 |
413.00 |
413.90 |
406.30 |
409.20 |
-4.20 |
16,894 |
63,964 |
+988 |
Jul14 |
140129 |
403.00 |
403.40 |
396.60 |
399.40 |
-4.00 |
7,123 |
29,398 |
+476 |
Aug14 |
140129 |
389.00 |
389.20 |
383.70 |
385.50 |
-3.70 |
414 |
6,593 |
-49 |
Sep14 |
140129 |
370.40 |
370.80 |
366.20 |
367.30 |
-3.50 |
365 |
4,228 |
-33 |
Oct14 |
140129 |
348.30 |
348.90 |
345.50 |
345.80 |
-2.80 |
356 |
6,124 |
-72 |
Dec14 |
140129 |
345.10 |
345.30 |
341.70 |
342.80 |
-2.20 |
1,890 |
24,237 |
+291 |
Jan15 |
140129 |
343.70 |
343.70 |
340.70 |
341.90 |
-1.80 |
85 |
1,588 |
+16 |
Mar15 |
140129 |
343.00 |
343.80 |
341.40 |
342.30 |
-1.50 |
59 |
1,904 |
+10 |
May15 |
140129 |
341.10 |
343.20 |
340.00 |
341.90 |
-0.60 |
55 |
511 |
+18 |
Total Volume and Open Interest |
67,328 |
283,719 |
+2,614 |
Soybean Oil(CBOT) |
Mar14 |
140129 |
37.45 |
37.50 |
37.08 |
37.10 |
-0.30 |
43,874 |
199,044 |
-476 |
May14 |
140129 |
37.74 |
37.80 |
37.38 |
37.41 |
-0.31 |
15,117 |
74,339 |
+1,293 |
Jul14 |
140129 |
38.10 |
38.14 |
37.73 |
37.74 |
-0.32 |
10,813 |
49,881 |
-326 |
Aug14 |
140129 |
38.15 |
38.24 |
37.87 |
37.87 |
-0.33 |
1,334 |
7,318 |
+350 |
Sep14 |
140129 |
38.19 |
38.31 |
37.91 |
37.93 |
-0.32 |
575 |
7,777 |
-39 |
Oct14 |
140129 |
38.15 |
38.29 |
37.88 |
37.90 |
-0.31 |
764 |
7,109 |
+124 |
Dec14 |
140129 |
38.36 |
38.41 |
38.01 |
38.02 |
-0.32 |
3,747 |
26,727 |
-628 |
Jan15 |
140129 |
38.45 |
38.51 |
38.18 |
38.18 |
-0.33 |
39 |
2,271 |
+17 |
Mar15 |
140129 |
38.70 |
38.77 |
38.45 |
38.45 |
-0.32 |
43 |
1,760 |
+5 |
May15 |
140129 |
39.06 |
39.06 |
38.70 |
38.70 |
-0.32 |
46 |
956 |
+14 |
Total Volume and Open Interest |
76,375 |
378,174 |
+357 |
Canola(WCE) |
Mar14 |
140129 |
425.9 |
427.9 |
423.4 |
423.8 |
-2.6 |
6,876 |
84,443 |
-1,998 |
May14 |
140129 |
436.6 |
437.9 |
433.4 |
433.9 |
-2.4 |
6,247 |
55,058 |
-637 |
Jul14 |
140129 |
445.5 |
446.6 |
442.2 |
442.9 |
-2.2 |
2,648 |
31,947 |
-396 |
Nov14 |
140129 |
460.2 |
462.1 |
458.1 |
458.8 |
-1.9 |
1,615 |
44,159 |
+13 |
Jan15 |
140129 |
465.6 |
467.4 |
463.9 |
464.3 |
-1.9 |
273 |
5,283 |
+218 |
Total Volume and Open Interest |
17,758 |
223,885 |
-2,720 |
Corn(CBOT) |
Mar14 |
140129 |
431.25 |
431.75 |
427.00 |
427.50 |
-4.50 |
132,838 |
586,734 |
-6,088 |
May14 |
140129 |
437.25 |
437.75 |
433.25 |
434.00 |
-4.00 |
43,950 |
224,106 |
-3,107 |
Jul14 |
140129 |
442.50 |
443.00 |
438.25 |
439.25 |
-4.00 |
23,299 |
174,837 |
+4,206 |
Sep14 |
140129 |
444.75 |
446.00 |
441.25 |
442.00 |
-4.00 |
5,611 |
60,913 |
-74 |
Dec14 |
140129 |
450.00 |
450.75 |
446.00 |
446.75 |
-4.00 |
22,045 |
222,078 |
+2,304 |
Mar15 |
140129 |
459.75 |
460.25 |
456.00 |
456.50 |
-3.75 |
409 |
14,898 |
+153 |
May15 |
140129 |
465.75 |
466.50 |
462.25 |
463.00 |
-3.50 |
71 |
2,486 |
+16 |
Jul15 |
140129 |
469.25 |
470.25 |
466.75 |
466.75 |
-3.50 |
98 |
3,284 |
+7 |
Sep15 |
140129 |
461.50 |
464.00 |
461.00 |
461.00 |
-3.00 |
0 |
943 |
+0 |
Dec15 |
140129 |
461.50 |
462.50 |
458.50 |
459.00 |
-3.50 |
903 |
23,496 |
+283 |
Total Volume and Open Interest |
229,240 |
1,315,703 |
-2,294 |
Wheat(CBOT) |
Mar14 |
140129 |
567.00 |
567.00 |
550.00 |
551.50 |
-14.50 |
44,294 |
257,872 |
-208 |
May14 |
140129 |
572.00 |
572.00 |
555.00 |
556.00 |
-15.75 |
19,834 |
68,188 |
+913 |
Jul14 |
140129 |
576.50 |
576.50 |
558.25 |
559.50 |
-17.00 |
13,646 |
73,562 |
-919 |
Sep14 |
140129 |
585.00 |
585.00 |
567.00 |
567.75 |
-17.25 |
1,407 |
11,372 |
+38 |
Dec14 |
140129 |
597.50 |
597.50 |
579.25 |
580.25 |
-17.25 |
2,960 |
26,844 |
+155 |
Mar15 |
140129 |
598.00 |
607.25 |
589.00 |
589.75 |
-17.50 |
156 |
4,471 |
+53 |
Total Volume and Open Interest |
82,343 |
443,819 |
+34 |
Wheat(KCBT) |
Mar14 |
140129 |
622.00 |
622.25 |
607.75 |
608.75 |
-13.25 |
9,285 |
86,458 |
-311 |
May14 |
140129 |
619.50 |
620.00 |
605.25 |
606.25 |
-13.75 |
3,689 |
24,850 |
-100 |
Jul14 |
140129 |
615.75 |
615.75 |
599.00 |
599.75 |
-16.00 |
3,067 |
34,078 |
-581 |
Sep14 |
140129 |
625.50 |
625.50 |
608.75 |
609.00 |
-16.50 |
552 |
6,832 |
+1 |
Dec14 |
140129 |
638.75 |
638.75 |
622.00 |
622.00 |
-16.75 |
675 |
6,714 |
+244 |
Mar15 |
140129 |
641.75 |
645.00 |
629.00 |
629.00 |
-16.00 |
27 |
437 |
+13 |
Total Volume and Open Interest |
17,311 |
159,756 |
-730 |
Wheat(MGE) |
Mar14 |
140129 |
604.00 |
605.50 |
596.75 |
598.00 |
-7.00 |
3,610 |
29,412 |
-46 |
May14 |
140129 |
608.25 |
608.50 |
599.00 |
599.50 |
-8.75 |
3,241 |
15,979 |
+133 |
Jul14 |
140129 |
617.50 |
617.75 |
608.00 |
608.50 |
-9.25 |
1,851 |
11,417 |
+470 |
Sep14 |
140129 |
626.00 |
626.75 |
617.50 |
618.00 |
-8.50 |
1,123 |
6,198 |
+183 |
Dec14 |
140129 |
639.50 |
639.75 |
630.25 |
630.75 |
-8.50 |
407 |
4,978 |
+16 |
Total Volume and Open Interest |
10,369 |
68,912 |
+815 |
Oats(CBOT) |
Mar14 |
140129 |
417.25 |
427.50 |
416.75 |
421.25 |
+4.50 |
296 |
7,115 |
+72 |
May14 |
140129 |
372.25 |
387.75 |
372.00 |
378.50 |
+5.75 |
254 |
2,304 |
+34 |
Jul14 |
140129 |
354.50 |
361.75 |
350.50 |
354.75 |
+4.25 |
77 |
924 |
+42 |
Sep14 |
140129 |
315.00 |
321.00 |
314.50 |
318.50 |
+4.00 |
2 |
80 |
+2 |
Total Volume and Open Interest |
699 |
11,132 |
+198 |
Rough Rice(CBOT) |
Mar14 |
140129 |
15.52 |
15.52 |
15.45 |
15.45 |
-0.07 |
221 |
6,300 |
-49 |
May14 |
140129 |
15.53 |
15.53 |
15.45 |
15.48 |
-0.04 |
80 |
600 |
+59 |
Jul14 |
140129 |
15.23 |
15.28 |
15.22 |
15.28 |
-0.02 |
7 |
183 |
+4 |
Sep14 |
140129 |
14.12 |
14.15 |
14.10 |
14.15 |
-0.03 |
6 |
318 |
+6 |
Total Volume and Open Interest |
314 |
7,446 |
+20 |
Live Cattle(CME) |
Feb14 |
140129 |
142.185 |
142.435 |
141.400 |
142.075 |
-0.475 |
8,577 |
46,018 |
-1,108 |
Apr14 |
140129 |
140.050 |
140.825 |
139.630 |
140.535 |
+0.185 |
20,170 |
169,062 |
+869 |
Jun14 |
140129 |
131.750 |
132.285 |
131.235 |
132.075 |
+0.275 |
8,473 |
88,380 |
+492 |
Aug14 |
140129 |
129.825 |
130.200 |
129.350 |
130.200 |
+0.300 |
4,143 |
33,995 |
+318 |
Oct14 |
140129 |
132.250 |
132.825 |
132.050 |
132.735 |
+0.160 |
1,616 |
15,679 |
+373 |
Dec14 |
140129 |
133.630 |
133.950 |
133.350 |
133.750 |
-0.150 |
1,132 |
8,706 |
+260 |
Total Volume and Open Interest |
44,313 |
364,715 |
+1,286 |
Feeder Cattle(CME) |
Jan14 |
140129 |
171.235 |
171.900 |
171.235 |
171.800 |
+0.365 |
544 |
3,237 |
-136 |
Mar14 |
140129 |
168.130 |
169.400 |
166.535 |
169.235 |
+0.855 |
2,520 |
21,511 |
+63 |
Apr14 |
140129 |
168.630 |
169.600 |
167.250 |
169.485 |
+0.585 |
909 |
6,599 |
+19 |
May14 |
140129 |
169.100 |
169.985 |
167.950 |
169.850 |
+0.315 |
1,130 |
11,549 |
+90 |
Aug14 |
140129 |
170.400 |
171.150 |
169.150 |
171.000 |
+0.265 |
525 |
8,551 |
+75 |
Sep14 |
140129 |
168.630 |
170.000 |
168.630 |
170.000 |
+0.265 |
38 |
1,039 |
+9 |
Oct14 |
140129 |
168.200 |
169.150 |
167.250 |
169.150 |
+0.350 |
15 |
414 |
+0 |
Total Volume and Open Interest |
5,696 |
53,175 |
+127 |
Lean Hogs(CME) |
Feb14 |
140129 |
85.500 |
86.635 |
85.385 |
86.535 |
+1.250 |
9,540 |
29,575 |
-2,774 |
Apr14 |
140129 |
93.550 |
94.035 |
93.400 |
93.800 |
+0.220 |
16,415 |
98,674 |
+251 |
May14 |
140129 |
100.885 |
101.500 |
100.830 |
101.500 |
+0.500 |
235 |
2,946 |
-44 |
Jun14 |
140129 |
102.635 |
103.400 |
102.635 |
103.330 |
+0.580 |
5,411 |
53,472 |
-300 |
Jul14 |
140129 |
101.350 |
102.100 |
101.250 |
102.100 |
+0.700 |
1,995 |
16,960 |
-74 |
Aug14 |
140129 |
98.980 |
99.900 |
98.930 |
99.750 |
+0.770 |
1,836 |
26,247 |
-68 |
Oct14 |
140129 |
84.500 |
84.885 |
84.430 |
84.830 |
+0.250 |
378 |
19,812 |
-22 |
Dec14 |
140129 |
79.600 |
79.700 |
79.500 |
79.700 |
+0.150 |
293 |
12,113 |
+33 |
Total Volume and Open Interest |
36,245 |
264,722 |
-2,903 |
Class III Milk(CME) |
Jan14 |
140129 |
21.07 |
21.12 |
21.06 |
21.06 |
-0.01 |
5 |
4,256 |
-8 |
Feb14 |
140129 |
22.90 |
22.96 |
22.70 |
22.91 |
-0.01 |
222 |
4,922 |
+50 |
Mar14 |
140129 |
20.85 |
21.02 |
20.61 |
20.96 |
+0.07 |
272 |
3,945 |
+27 |
Apr14 |
140129 |
19.80 |
19.90 |
19.64 |
19.80 |
+0.02 |
105 |
3,055 |
+21 |
May14 |
140129 |
19.17 |
19.20 |
19.00 |
19.15 |
-0.02 |
82 |
2,723 |
+5 |
Total Volume and Open Interest |
797 |
28,741 |
+129 |
Cocoa(ICE) |
Mar14 |
140129 |
2906 |
2923 |
2865 |
2918 |
+13 |
32,753 |
90,344 |
-4,427 |
May14 |
140129 |
2908 |
2931 |
2874 |
2927 |
+12 |
10,911 |
55,254 |
+1,603 |
Jul14 |
140129 |
2915 |
2933 |
2880 |
2930 |
+11 |
6,609 |
23,030 |
+4,280 |
Sep14 |
140129 |
2897 |
2928 |
2879 |
2925 |
+12 |
2,222 |
16,300 |
+216 |
Dec14 |
140129 |
2865 |
2900 |
2856 |
2899 |
+16 |
1,388 |
19,083 |
+395 |
Mar15 |
140129 |
2842 |
2875 |
2839 |
2874 |
+16 |
521 |
10,515 |
+350 |
May15 |
140129 |
2841 |
2871 |
2839 |
2871 |
+18 |
158 |
1,384 |
+117 |
Total Volume and Open Interest |
54,564 |
216,123 |
+2,534 |
Coffee "C"(ICE) |
Mar14 |
140129 |
114.70 |
117.70 |
113.70 |
117.10 |
+2.45 |
21,240 |
82,526 |
-794 |
May14 |
140129 |
116.95 |
119.75 |
115.85 |
119.15 |
+2.35 |
8,373 |
31,268 |
+952 |
Jul14 |
140129 |
119.35 |
121.80 |
118.10 |
121.30 |
+2.30 |
2,389 |
15,821 |
+110 |
Sep14 |
140129 |
120.90 |
123.75 |
120.20 |
123.30 |
+2.20 |
677 |
8,288 |
+166 |
Dec14 |
140129 |
123.80 |
126.30 |
123.05 |
126.10 |
+2.05 |
239 |
7,491 |
-112 |
Mar15 |
140129 |
126.70 |
128.95 |
126.30 |
128.95 |
+1.95 |
132 |
2,155 |
+93 |
Total Volume and Open Interest |
33,116 |
151,224 |
+467 |
Orange Juice(ICE) |
Mar14 |
140129 |
138.50 |
138.70 |
137.25 |
138.00 |
-0.70 |
1,310 |
12,533 |
-223 |
May14 |
140129 |
139.40 |
139.60 |
138.40 |
139.00 |
-0.60 |
207 |
2,746 |
+116 |
Jul14 |
140129 |
140.85 |
141.00 |
140.30 |
140.75 |
-0.05 |
14 |
679 |
+7 |
Sep14 |
140129 |
142.05 |
142.65 |
141.50 |
142.45 |
+0.15 |
6 |
386 |
+5 |
Nov14 |
140129 |
143.50 |
143.50 |
143.50 |
143.50 |
+0.15 |
0 |
38 |
+0 |
Jan15 |
140129 |
145.00 |
145.00 |
145.00 |
145.00 |
+0.15 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,537 |
16,387 |
-95 |
Sugar #11(ICE) |
Mar14 |
140129 |
15.08 |
15.09 |
14.72 |
14.74 |
-0.28 |
70,966 |
392,503 |
-2,074 |
May14 |
140129 |
15.28 |
15.28 |
14.94 |
14.95 |
-0.28 |
31,993 |
168,614 |
+2,760 |
Jul14 |
140129 |
15.59 |
15.59 |
15.26 |
15.28 |
-0.27 |
20,363 |
139,353 |
+928 |
Oct14 |
140129 |
16.06 |
16.06 |
15.76 |
15.77 |
-0.26 |
15,249 |
67,606 |
+1,311 |
Mar15 |
140129 |
16.93 |
16.93 |
16.64 |
16.67 |
-0.24 |
10,752 |
37,291 |
+1,967 |
May15 |
140129 |
16.79 |
17.01 |
16.79 |
16.81 |
-0.23 |
672 |
9,004 |
-7 |
Jul15 |
140129 |
17.08 |
17.08 |
16.92 |
16.94 |
-0.21 |
214 |
8,801 |
-42 |
Oct15 |
140129 |
17.36 |
17.36 |
17.28 |
17.29 |
-0.21 |
208 |
13,751 |
+28 |
Total Volume and Open Interest |
150,419 |
848,023 |
+4,872 |
London Cocoa(LCE) |
Mar14 |
140129 |
1825 |
1846 |
1811 |
1842 |
+9 |
17,894 |
78,190 |
-1,742 |
May14 |
140129 |
1811 |
1835 |
1802 |
1831 |
+8 |
12,241 |
52,419 |
-137 |
Jul14 |
140129 |
1805 |
1828 |
1795 |
1824 |
+9 |
3,984 |
29,423 |
+53 |
Sep14 |
140129 |
1799 |
1820 |
1786 |
1816 |
+9 |
2,441 |
29,317 |
-986 |
Dec14 |
140129 |
1767 |
1791 |
1760 |
1786 |
+11 |
2,636 |
25,146 |
+563 |
Mar15 |
140129 |
1755 |
1775 |
1745 |
1771 |
+11 |
3,200 |
25,466 |
+981 |
May15 |
140129 |
1770 |
1770 |
1770 |
1770 |
+13 |
100 |
578 |
+21 |
Total Volume and Open Interest |
42,496 |
240,561 |
-1,244 |
London Sugar(LCE) |
Mar14 |
140129 |
407.50 |
408.50 |
402.40 |
403.10 |
-5.40 |
4,065 |
31,984 |
-413 |
May14 |
140129 |
417.00 |
417.00 |
411.20 |
411.90 |
-5.50 |
1,676 |
20,620 |
+77 |
Aug14 |
140129 |
426.80 |
427.30 |
421.50 |
422.30 |
-5.30 |
811 |
15,124 |
+156 |
Oct14 |
140129 |
435.70 |
435.70 |
430.00 |
430.40 |
-5.70 |
553 |
7,192 |
+99 |
Dec14 |
140129 |
443.90 |
444.60 |
438.60 |
438.80 |
-6.00 |
156 |
2,769 |
+71 |
Total Volume and Open Interest |
7,354 |
82,211 |
+792 |
Cotton(ICE) |
Mar14 |
140129 |
84.37 |
86.61 |
84.00 |
85.55 |
+1.20 |
27,486 |
104,151 |
-3,137 |
May14 |
140129 |
84.95 |
87.16 |
84.77 |
86.24 |
+1.39 |
9,102 |
41,393 |
+7 |
Jul14 |
140129 |
85.00 |
87.18 |
84.91 |
86.30 |
+1.37 |
3,087 |
22,862 |
+103 |
Oct14 |
140129 |
78.92 |
78.92 |
78.92 |
78.92 |
+0.18 |
0 |
8 |
+0 |
Dec14 |
140129 |
76.90 |
77.02 |
76.53 |
76.82 |
-0.09 |
1,209 |
16,782 |
+154 |
Mar15 |
140129 |
77.28 |
77.65 |
77.24 |
77.24 |
-0.27 |
28 |
540 |
+24 |
Total Volume and Open Interest |
40,912 |
185,789 |
-2,849 |
Lumber(CME) |
Mar14 |
140129 |
351.7 |
355.7 |
351.1 |
351.5 |
+0.3 |
499 |
3,329 |
+69 |
May14 |
140129 |
356.6 |
359.0 |
355.5 |
355.8 |
+0.2 |
105 |
500 |
+11 |
Jul14 |
140129 |
359.4 |
362.0 |
359.0 |
360.4 |
+1.3 |
13 |
141 |
-3 |
Sep14 |
140129 |
362.0 |
362.0 |
359.8 |
360.2 |
+0.2 |
0 |
20 |
+0 |
Total Volume and Open Interest |
617 |
3,991 |
+77 |
Crude Oil(NYM) |
Mar14 |
140129 |
97.17 |
97.75 |
96.32 |
97.36 |
-0.05 |
235,110 |
336,997 |
-5,558 |
Apr14 |
140129 |
96.72 |
97.25 |
95.94 |
96.88 |
-0.08 |
69,055 |
143,257 |
+1,742 |
May14 |
140129 |
96.02 |
96.50 |
95.30 |
96.19 |
-0.09 |
34,079 |
79,924 |
+3,224 |
Jun14 |
140129 |
95.31 |
95.69 |
94.56 |
95.38 |
-0.08 |
41,754 |
141,123 |
+605 |
Jul14 |
140129 |
94.33 |
94.68 |
93.80 |
94.47 |
-0.07 |
10,801 |
54,203 |
-1,188 |
Aug14 |
140129 |
93.37 |
93.64 |
92.93 |
93.51 |
-0.07 |
5,447 |
46,759 |
+459 |
Sep14 |
140129 |
92.55 |
92.89 |
92.06 |
92.59 |
-0.07 |
10,202 |
59,910 |
+543 |
Oct14 |
140129 |
91.53 |
91.82 |
91.38 |
91.78 |
-0.07 |
1,925 |
44,664 |
-61 |
Nov14 |
140129 |
90.85 |
91.13 |
90.72 |
91.09 |
-0.07 |
2,040 |
34,546 |
-172 |
Dec14 |
140129 |
90.23 |
90.78 |
89.90 |
90.45 |
-0.07 |
24,391 |
200,791 |
+92 |
Jan15 |
140129 |
89.64 |
89.99 |
89.34 |
89.67 |
-0.06 |
492 |
37,037 |
-30 |
Feb15 |
140129 |
88.83 |
88.94 |
88.68 |
88.92 |
-0.05 |
427 |
20,631 |
+35 |
Mar15 |
140129 |
88.00 |
88.30 |
88.00 |
88.25 |
-0.04 |
810 |
26,102 |
+68 |
Apr15 |
140129 |
87.64 |
87.64 |
87.64 |
87.64 |
-0.05 |
94 |
12,043 |
+6 |
May15 |
140129 |
87.11 |
87.11 |
87.11 |
87.11 |
-0.07 |
106 |
13,751 |
+8 |
Jun15 |
140129 |
86.50 |
86.75 |
86.13 |
86.59 |
-0.09 |
7,020 |
46,679 |
-619 |
Total Volume and Open Interest |
460,727 |
1,589,981 |
-670 |
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 |
140129 |
97.175 |
97.750 |
96.300 |
97.350 |
-0.050 |
6,588 |
1,818 |
-172 |
Apr14 |
140129 |
96.675 |
97.250 |
95.975 |
96.875 |
-0.075 |
145 |
766 |
-43 |
May14 |
140129 |
96.100 |
96.425 |
95.350 |
96.200 |
-0.075 |
36 |
233 |
-3 |
Jun14 |
140129 |
95.375 |
95.375 |
95.375 |
95.375 |
-0.075 |
11 |
102 |
+6 |
Jul14 |
140129 |
94.475 |
94.475 |
94.475 |
94.475 |
-0.075 |
0 |
15 |
+0 |
Aug14 |
140129 |
93.500 |
93.500 |
93.500 |
93.500 |
-0.075 |
0 |
187 |
+0 |
Sep14 |
140129 |
92.600 |
92.600 |
92.600 |
92.600 |
-0.050 |
0 |
18 |
+0 |
Oct14 |
140129 |
91.775 |
91.775 |
91.775 |
91.775 |
-0.075 |
|
|
|
Total Volume and Open Interest |
6,781 |
3,348 |
-211 |
Heating Oil(NYM) |
Feb14 |
140129 |
312.99 |
319.00 |
312.18 |
318.16 |
+5.98 |
31,643 |
22,789 |
-7,593 |
Mar14 |
140129 |
299.83 |
302.36 |
298.39 |
302.04 |
+2.65 |
73,246 |
92,899 |
+1,265 |
Apr14 |
140129 |
295.61 |
297.25 |
294.20 |
296.94 |
+1.71 |
29,835 |
39,841 |
-1,401 |
May14 |
140129 |
293.80 |
295.21 |
292.23 |
294.67 |
+1.15 |
17,056 |
21,740 |
-19 |
Jun14 |
140129 |
292.82 |
293.75 |
291.18 |
293.37 |
+0.88 |
17,680 |
31,282 |
-108 |
Jul14 |
140129 |
292.66 |
292.86 |
290.61 |
292.47 |
+0.71 |
5,703 |
9,843 |
+302 |
Aug14 |
140129 |
290.57 |
292.06 |
290.03 |
291.78 |
+0.62 |
1,897 |
7,362 |
+335 |
Sep14 |
140129 |
289.94 |
291.60 |
289.57 |
291.29 |
+0.59 |
741 |
10,469 |
+17 |
Oct14 |
140129 |
289.78 |
291.22 |
289.78 |
290.87 |
+0.53 |
214 |
4,069 |
+18 |
Nov14 |
140129 |
289.44 |
290.60 |
288.91 |
290.47 |
+0.48 |
392 |
3,944 |
+171 |
Dec14 |
140129 |
289.89 |
290.62 |
288.29 |
289.97 |
+0.43 |
3,039 |
22,221 |
+125 |
Jan15 |
140129 |
289.89 |
289.98 |
289.10 |
289.47 |
+0.38 |
419 |
3,302 |
+29 |
Feb15 |
140129 |
288.27 |
288.27 |
288.27 |
288.27 |
+0.28 |
245 |
1,247 |
-79 |
Mar15 |
140129 |
287.52 |
287.52 |
286.22 |
286.22 |
+0.23 |
355 |
1,624 |
+190 |
Total Volume and Open Interest |
183,070 |
282,860 |
-6,680 |
Gasoline(NYMEX) |
Feb14 |
140129 |
263.01 |
266.45 |
262.17 |
266.09 |
+3.31 |
24,974 |
18,924 |
-4,461 |
Mar14 |
140129 |
264.01 |
267.35 |
263.23 |
266.86 |
+3.10 |
43,495 |
92,855 |
+1,177 |
Apr14 |
140129 |
283.03 |
285.34 |
282.00 |
284.73 |
+2.33 |
13,303 |
45,073 |
+411 |
May14 |
140129 |
283.03 |
285.11 |
282.00 |
284.53 |
+2.15 |
6,859 |
35,865 |
-154 |
Jun14 |
140129 |
281.12 |
283.02 |
279.97 |
282.41 |
+1.95 |
5,507 |
25,467 |
+3 |
Jul14 |
140129 |
279.19 |
280.00 |
277.63 |
279.36 |
+1.71 |
2,807 |
10,390 |
+96 |
Aug14 |
140129 |
274.09 |
276.27 |
274.09 |
275.63 |
+1.53 |
1,150 |
7,445 |
-59 |
Sep14 |
140129 |
269.96 |
271.83 |
269.79 |
271.14 |
+1.29 |
2,027 |
8,956 |
+441 |
Oct14 |
140129 |
255.54 |
257.74 |
255.54 |
256.72 |
+0.97 |
363 |
3,452 |
-173 |
Nov14 |
140129 |
253.15 |
253.87 |
252.93 |
252.93 |
+0.68 |
204 |
2,165 |
+6 |
Total Volume and Open Interest |
101,307 |
265,744 |
-2,636 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
140129 |
266.10 |
266.10 |
266.09 |
266.10 |
+3.30 |
0 |
1 |
+0 |
Mar14 |
140129 |
266.90 |
266.90 |
266.86 |
266.90 |
+3.10 |
|
|
|
Apr14 |
140129 |
284.70 |
284.73 |
284.70 |
284.70 |
+2.30 |
|
|
|
May14 |
140129 |
284.50 |
284.53 |
284.50 |
284.50 |
+2.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb14 |
140129 |
4.992 |
5.716 |
4.901 |
5.557 |
+0.524 |
146,759 |
25,213 |
-10,519 |
Mar14 |
140129 |
4.890 |
5.486 |
4.804 |
5.465 |
+0.524 |
229,637 |
294,249 |
-1,067 |
Apr14 |
140129 |
4.385 |
4.578 |
4.352 |
4.561 |
+0.160 |
73,052 |
205,267 |
+4,133 |
May14 |
140129 |
4.312 |
4.467 |
4.285 |
4.452 |
+0.131 |
38,214 |
112,519 |
+1,203 |
Jun14 |
140129 |
4.324 |
4.468 |
4.294 |
4.460 |
+0.126 |
14,654 |
51,051 |
+986 |
Jul14 |
140129 |
4.404 |
4.490 |
4.386 |
4.478 |
+0.123 |
9,567 |
50,383 |
+1,241 |
Aug14 |
140129 |
4.375 |
4.483 |
4.375 |
4.473 |
+0.122 |
4,132 |
26,236 |
+34 |
Sep14 |
140129 |
4.348 |
4.460 |
4.348 |
4.450 |
+0.120 |
3,775 |
39,528 |
+635 |
Oct14 |
140129 |
4.355 |
4.481 |
4.355 |
4.462 |
+0.120 |
18,365 |
130,671 |
+2,889 |
Nov14 |
140129 |
4.475 |
4.520 |
4.415 |
4.511 |
+0.123 |
5,496 |
35,747 |
-190 |
Dec14 |
140129 |
4.535 |
4.635 |
4.529 |
4.623 |
+0.126 |
6,976 |
68,229 |
+330 |
Jan15 |
140129 |
4.600 |
4.732 |
4.600 |
4.719 |
+0.130 |
8,823 |
61,653 |
+193 |
Feb15 |
140129 |
4.582 |
4.675 |
4.570 |
4.662 |
+0.129 |
745 |
15,751 |
+104 |
Mar15 |
140129 |
4.503 |
4.585 |
4.498 |
4.575 |
+0.118 |
5,359 |
31,918 |
+719 |
Apr15 |
140129 |
4.020 |
4.100 |
4.000 |
4.040 |
+0.033 |
4,474 |
33,645 |
-346 |
May15 |
140129 |
4.022 |
4.022 |
3.975 |
4.000 |
+0.027 |
291 |
12,184 |
+33 |
Total Volume and Open Interest |
572,872 |
1,276,073 |
+1,221 |
Brent Crude Oil(ICE) |
Mar14 |
140129 |
107.36 |
108.05 |
106.93 |
107.85 |
+0.44 |
203,289 |
228,546 |
-2,970 |
Apr14 |
140129 |
106.86 |
107.47 |
106.41 |
107.24 |
+0.38 |
107,540 |
257,703 |
+1,126 |
May14 |
140129 |
106.47 |
107.03 |
106.03 |
106.78 |
+0.30 |
44,639 |
114,108 |
+298 |
Jun14 |
140129 |
106.07 |
106.67 |
105.69 |
106.37 |
+0.24 |
47,648 |
144,106 |
-1,137 |
Jul14 |
140129 |
105.68 |
106.29 |
105.33 |
105.96 |
+0.20 |
11,533 |
46,179 |
-113 |
Aug14 |
140129 |
105.31 |
105.76 |
104.91 |
105.50 |
+0.17 |
8,119 |
49,843 |
+612 |
Sep14 |
140129 |
104.81 |
105.27 |
104.41 |
104.98 |
+0.15 |
6,322 |
64,119 |
-244 |
Oct14 |
140129 |
104.44 |
104.81 |
103.95 |
104.49 |
+0.12 |
2,406 |
36,132 |
-48 |
Nov14 |
140129 |
104.02 |
104.28 |
103.54 |
104.04 |
+0.09 |
2,114 |
28,997 |
-122 |
Dec14 |
140129 |
103.48 |
104.06 |
103.12 |
103.61 |
+0.06 |
25,711 |
160,996 |
-634 |
Jan15 |
140129 |
103.26 |
103.26 |
103.26 |
103.26 |
+0.03 |
763 |
30,663 |
-25 |
Feb15 |
140129 |
102.90 |
102.90 |
102.90 |
102.90 |
unch |
521 |
20,370 |
+74 |
Mar15 |
140129 |
102.52 |
102.52 |
102.52 |
102.52 |
-0.02 |
736 |
23,778 |
+31 |
Apr15 |
140129 |
102.12 |
102.12 |
102.12 |
102.12 |
-0.03 |
80 |
9,365 |
+65 |
Total Volume and Open Interest |
476,625 |
1,485,317 |
-3,859 |
Gas Oil(ICE) |
Feb14 |
140129 |
918.00 |
925.00 |
914.50 |
923.75 |
+6.25 |
57,778 |
75,023 |
-8,856 |
Mar14 |
140129 |
914.50 |
918.75 |
908.75 |
917.75 |
+5.25 |
114,573 |
126,370 |
+817 |
Apr14 |
140129 |
908.75 |
913.50 |
904.00 |
912.25 |
+4.00 |
54,824 |
54,075 |
+1,273 |
May14 |
140129 |
904.75 |
909.50 |
900.50 |
908.25 |
+3.50 |
24,157 |
31,904 |
-719 |
Jun14 |
140129 |
901.00 |
906.00 |
897.50 |
904.75 |
+2.75 |
25,798 |
59,399 |
-685 |
Jul14 |
140129 |
899.25 |
904.25 |
896.25 |
902.75 |
+2.50 |
5,147 |
20,780 |
-203 |
Aug14 |
140129 |
898.25 |
901.25 |
896.25 |
901.00 |
+2.00 |
2,510 |
21,085 |
+499 |
Sep14 |
140129 |
897.25 |
900.50 |
894.50 |
899.50 |
+1.75 |
2,992 |
20,989 |
-537 |
Oct14 |
140129 |
894.75 |
897.50 |
892.50 |
897.25 |
+1.50 |
1,318 |
12,918 |
-28 |
Nov14 |
140129 |
893.00 |
894.75 |
890.75 |
894.75 |
+1.25 |
1,248 |
13,463 |
+97 |
Total Volume and Open Interest |
298,646 |
492,994 |
-8,249 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140129 |
1.800 |
1.830 |
1.800 |
1.828 |
+0.034 |
310 |
262 |
-217 |
Mar14 |
140129 |
1.760 |
1.798 |
1.760 |
1.793 |
+0.025 |
250 |
1,566 |
+31 |
Apr14 |
140129 |
1.751 |
1.780 |
1.751 |
1.775 |
+0.026 |
225 |
826 |
+118 |
May14 |
140129 |
1.732 |
1.757 |
1.732 |
1.754 |
+0.008 |
154 |
621 |
+68 |
Jun14 |
140129 |
1.731 |
1.736 |
1.722 |
1.736 |
+0.006 |
106 |
354 |
+39 |
Jul14 |
140129 |
1.700 |
1.716 |
1.697 |
1.716 |
+0.003 |
206 |
317 |
+93 |
Aug14 |
140129 |
1.696 |
1.696 |
1.696 |
1.696 |
+0.003 |
32 |
123 |
+0 |
Total Volume and Open Interest |
1,426 |
4,566 |
+169 |
WTI Crude Oil(ICE) |
Mar14 |
140129 |
97.09 |
97.74 |
96.35 |
97.36 |
-0.05 |
47,316 |
68,246 |
+864 |
Apr14 |
140129 |
96.74 |
97.25 |
96.04 |
96.88 |
-0.08 |
16,171 |
46,959 |
+2,926 |
May14 |
140129 |
96.10 |
96.25 |
95.51 |
96.19 |
-0.09 |
10,971 |
22,966 |
+676 |
Jun14 |
140129 |
95.31 |
95.68 |
94.66 |
95.38 |
-0.08 |
15,913 |
82,887 |
+804 |
Jul14 |
140129 |
94.39 |
94.47 |
93.89 |
94.47 |
-0.07 |
2,392 |
14,025 |
+438 |
Aug14 |
140129 |
93.47 |
93.53 |
92.96 |
93.51 |
-0.07 |
1,321 |
7,814 |
+137 |
Sep14 |
140129 |
92.45 |
92.63 |
92.05 |
92.59 |
-0.07 |
1,782 |
25,994 |
+555 |
Oct14 |
140129 |
91.76 |
91.78 |
91.29 |
91.78 |
-0.07 |
193 |
7,469 |
+35 |
Nov14 |
140129 |
91.08 |
91.09 |
90.64 |
91.09 |
-0.07 |
162 |
11,364 |
-2 |
Dec14 |
140129 |
90.35 |
90.64 |
89.99 |
90.45 |
-0.07 |
5,557 |
99,462 |
-763 |
Jan15 |
140129 |
89.67 |
89.67 |
89.67 |
89.67 |
-0.06 |
93 |
8,180 |
+11 |
Feb15 |
140129 |
88.92 |
88.92 |
88.92 |
88.92 |
-0.05 |
16 |
2,482 |
-2 |
Mar15 |
140129 |
88.25 |
88.25 |
88.25 |
88.25 |
-0.04 |
27 |
11,205 |
+0 |
Apr15 |
140129 |
87.64 |
87.64 |
87.64 |
87.64 |
-0.05 |
16 |
737 |
+7 |
May15 |
140129 |
87.11 |
87.11 |
87.11 |
87.11 |
-0.07 |
3 |
949 |
-1 |
Jun15 |
140129 |
86.59 |
86.59 |
86.59 |
86.59 |
-0.09 |
3,151 |
23,325 |
+499 |
Total Volume and Open Interest |
111,138 |
550,352 |
+9,042 |
US Dollar Index(ICE) |
Mar14 |
140129 |
80.710 |
80.900 |
80.515 |
80.580 |
-0.077 |
14,359 |
47,646 |
+132 |
Jun14 |
140129 |
80.880 |
81.020 |
80.755 |
80.755 |
-0.075 |
33 |
1,011 |
+11 |
Sep14 |
140129 |
80.915 |
80.915 |
80.915 |
80.915 |
-0.077 |
0 |
2 |
+0 |
Total Volume and Open Interest |
14,394 |
48,666 |
+145 |
Australian Dollar(CME) |
Mar14 |
140129 |
87.63 |
88.00 |
86.96 |
87.18 |
-0.25 |
82,732 |
136,899 |
-1,234 |
Jun14 |
140129 |
87.07 |
87.44 |
86.50 |
86.66 |
-0.24 |
124 |
757 |
+1 |
Sep14 |
140129 |
86.15 |
86.39 |
86.15 |
86.15 |
-0.24 |
0 |
7 |
+0 |
Total Volume and Open Interest |
82,856 |
137,671 |
-1,233 |
British Pound(CME) |
Mar14 |
140129 |
165.54 |
166.01 |
165.19 |
165.69 |
-0.04 |
83,589 |
212,168 |
+313 |
Jun14 |
140129 |
165.49 |
165.84 |
165.20 |
165.57 |
-0.04 |
100 |
6,498 |
+6 |
Sep14 |
140129 |
165.45 |
165.49 |
165.45 |
165.45 |
-0.04 |
0 |
75 |
+0 |
Total Volume and Open Interest |
83,689 |
218,806 |
+319 |
Canadian Dollar(CME) |
Mar14 |
140129 |
89.54 |
89.97 |
89.29 |
89.50 |
-0.08 |
53,233 |
154,476 |
+4,792 |
Jun14 |
140129 |
89.38 |
89.73 |
89.11 |
89.31 |
-0.08 |
271 |
3,038 |
+116 |
Sep14 |
140129 |
89.28 |
89.33 |
89.14 |
89.14 |
-0.07 |
112 |
1,576 |
-1 |
Dec14 |
140129 |
88.95 |
89.37 |
88.78 |
88.96 |
-0.08 |
141 |
957 |
+57 |
Total Volume and Open Interest |
53,762 |
160,483 |
+4,968 |
Japanese Yen(CME) |
Mar14 |
140129 |
96.73 |
98.22 |
96.72 |
98.04 |
+0.80 |
216,069 |
202,772 |
-2,764 |
Jun14 |
140129 |
96.83 |
98.09 |
96.80 |
98.09 |
+0.80 |
248 |
1,614 |
+52 |
Sep14 |
140129 |
96.83 |
98.17 |
96.83 |
98.17 |
+0.81 |
0 |
21 |
+0 |
Total Volume and Open Interest |
216,317 |
204,429 |
-2,712 |
Swiss Franc(CME) |
Mar14 |
140129 |
111.17 |
111.96 |
111.03 |
111.85 |
+0.41 |
30,249 |
40,873 |
-230 |
Jun14 |
140129 |
111.27 |
112.01 |
111.24 |
111.94 |
+0.41 |
15 |
191 |
-8 |
Sep14 |
140129 |
112.06 |
112.06 |
111.64 |
112.06 |
+0.42 |
0 |
3 |
+0 |
Total Volume and Open Interest |
30,264 |
41,072 |
-238 |
EuroFX(CME) |
Mar14 |
140129 |
136.55 |
136.84 |
136.02 |
136.63 |
-0.02 |
161,699 |
250,953 |
+285 |
Jun14 |
140129 |
136.51 |
136.82 |
136.06 |
136.62 |
-0.02 |
312 |
4,457 |
-107 |
Sep14 |
140129 |
136.31 |
136.66 |
136.31 |
136.64 |
-0.02 |
11 |
4,327 |
-11 |
Total Volume and Open Interest |
162,022 |
259,795 |
+167 |
Mexican Peso(CME) |
Feb14 |
140129 |
746.75 |
753.50 |
746.75 |
746.75 |
-6.75 |
|
|
|
Mar14 |
140129 |
754.75 |
756.00 |
739.50 |
744.75 |
-6.75 |
62,841 |
130,185 |
-6,808 |
Total Volume and Open Interest |
62,893 |
133,757 |
-6,758 |
Brazilian Real(CME) |
Feb14 |
140129 |
410.50 |
410.50 |
408.10 |
410.15 |
-1.40 |
585 |
497 |
-254 |
Mar14 |
140129 |
409.25 |
409.25 |
405.10 |
407.10 |
-1.40 |
642 |
4,561 |
+174 |
Apr14 |
140129 |
404.50 |
405.70 |
402.40 |
404.50 |
-1.20 |
0 |
4 |
+0 |
May14 |
140129 |
401.50 |
402.80 |
401.50 |
401.50 |
-1.30 |
|
|
|
Total Volume and Open Interest |
1,227 |
11,550 |
-80 |
30-Year T-Bonds(CBOT) |
Mar14 |
140129 |
132~100 |
133~240 |
132~010 |
133~160 |
+0~280 |
329,279 |
662,461 |
-11,437 |
Jun14 |
140129 |
130~240 |
132~040 |
130~190 |
131~300 |
+0~270 |
338 |
674 |
+22 |
Sep14 |
140129 |
130~220 |
130~220 |
129~270 |
130~220 |
+0~270 |
0 |
1 |
+0 |
Total Volume and Open Interest |
329,617 |
663,136 |
-11,415 |
10-Year T-Notes(CBOT) |
Mar14 |
140129 |
124~270 |
125~235 |
124~230 |
125~200 |
+0~175 |
1,257,348 |
2,301,035 |
-10,102 |
Jun14 |
140129 |
123~030 |
124~055 |
123~025 |
123~315 |
+0~175 |
4,772 |
9,958 |
+2,976 |
Sep14 |
140129 |
123~155 |
123~155 |
122~300 |
123~155 |
+0~175 |
|
|
|
Total Volume and Open Interest |
1,262,120 |
2,310,993 |
-7,126 |
5-Year T-Notes(CBOT) |
Mar14 |
140129 |
120~036 |
120~202 |
120~006 |
120~176 |
+0~096 |
754,469 |
1,959,472 |
+13,642 |
Jun14 |
140129 |
119~134 |
119~166 |
119~056 |
119~166 |
+0~110 |
2,686 |
9,337 |
+1,181 |
Sep14 |
140129 |
119~166 |
119~166 |
119~056 |
119~166 |
+0~110 |
|
|
|
Total Volume and Open Interest |
757,155 |
1,968,809 |
+14,823 |
2 Year T-Notes(CBOT) |
Mar14 |
140129 |
110~000 |
110~026 |
109~312 |
110~022 |
+0~016 |
161,000 |
944,141 |
+18,385 |
Jun14 |
140129 |
109~240 |
109~264 |
109~240 |
109~264 |
+0~020 |
1,156 |
4,681 |
-70 |
Sep14 |
140129 |
109~264 |
109~264 |
109~244 |
109~264 |
+0~020 |
|
|
|
Total Volume and Open Interest |
162,156 |
948,822 |
+18,315 |
Eurodollars(CME) |
Mar14 |
140129 |
99.745 |
99.750 |
99.735 |
99.745 |
unch |
147,560 |
842,964 |
-15,376 |
Jun14 |
140129 |
99.710 |
99.715 |
99.700 |
99.715 |
+0.005 |
120,770 |
816,230 |
-10,236 |
Sep14 |
140129 |
99.670 |
99.685 |
99.665 |
99.680 |
+0.010 |
151,420 |
663,372 |
+2,916 |
Dec14 |
140129 |
99.605 |
99.630 |
99.595 |
99.620 |
+0.015 |
305,885 |
879,478 |
-41,710 |
Mar15 |
140129 |
99.490 |
99.530 |
99.480 |
99.515 |
+0.020 |
242,087 |
670,066 |
+2,306 |
Jun15 |
140129 |
99.340 |
99.390 |
99.320 |
99.370 |
+0.025 |
204,321 |
746,990 |
-5,615 |
Sep15 |
140129 |
99.150 |
99.210 |
99.125 |
99.190 |
+0.030 |
190,666 |
885,933 |
-6,994 |
Dec15 |
140129 |
98.915 |
98.990 |
98.890 |
98.970 |
+0.035 |
288,848 |
1,175,455 |
+7,447 |
Mar16 |
140129 |
98.660 |
98.730 |
98.620 |
98.710 |
+0.040 |
240,296 |
827,966 |
+2,274 |
Jun16 |
140129 |
98.375 |
98.460 |
98.345 |
98.440 |
+0.050 |
181,714 |
530,312 |
-12,777 |
Sep16 |
140129 |
98.095 |
98.190 |
98.060 |
98.170 |
+0.060 |
111,052 |
377,218 |
+7,680 |
Dec16 |
140129 |
97.810 |
97.920 |
97.780 |
97.900 |
+0.070 |
133,595 |
359,456 |
-18,659 |
Mar17 |
140129 |
97.550 |
97.665 |
97.520 |
97.650 |
+0.075 |
97,412 |
323,010 |
+6,643 |
Jun17 |
140129 |
97.280 |
97.420 |
97.270 |
97.405 |
+0.080 |
45,710 |
200,044 |
+6,442 |
Sep17 |
140129 |
97.070 |
97.195 |
97.040 |
97.185 |
+0.085 |
41,087 |
180,587 |
+890 |
Dec17 |
140129 |
96.835 |
96.980 |
96.820 |
96.970 |
+0.090 |
34,728 |
161,489 |
-479 |
Mar18 |
140129 |
96.630 |
96.790 |
96.630 |
96.780 |
+0.095 |
21,812 |
146,897 |
-604 |
Jun18 |
140129 |
96.450 |
96.615 |
96.445 |
96.600 |
+0.095 |
19,410 |
92,363 |
+352 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140129 |
142~08 |
144~05 |
141~26 |
143~27 |
+1~06 |
82,127 |
464,484 |
-1,634 |
Jun14 |
140129 |
142~12 |
142~12 |
141~06 |
142~12 |
+1~06 |
0 |
1 |
+0 |
Sep14 |
140129 |
142~12 |
142~12 |
141~06 |
142~12 |
+1~06 |
|
|
|
Total Volume and Open Interest |
82,127 |
464,485 |
-1,634 |
30 Day Federal Funds(CBOT) |
Jan14 |
140129 |
99.930 |
99.930 |
99.927 |
99.927 |
unch |
32 |
39,597 |
+18 |
Feb14 |
140129 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
2,716 |
39,768 |
+2,078 |
Mar14 |
140129 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
3,521 |
27,918 |
+1,915 |
Apr14 |
140129 |
99.910 |
99.915 |
99.905 |
99.910 |
unch |
93 |
17,979 |
-1 |
May14 |
140129 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
102 |
14,306 |
+10 |
Jun14 |
140129 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
507 |
14,207 |
+175 |
Total Volume and Open Interest |
14,641 |
287,626 |
+3,530 |
3-Mth Euro-Yen(CME) |
Mar14 |
140129 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140129 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140129 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140129 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140129 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140129 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140129 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140129 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140129 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140129 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140129 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140129 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140129 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140129 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140129 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140129 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140129 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140129 |
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 |
140129 |
144.54 |
144.62 |
144.42 |
144.60 |
+0.02 |
2,371 |
18,268 |
+485 |
Jun14 |
140129 |
143.98 |
143.98 |
143.98 |
143.98 |
+0.02 |
0 |
1 |
+0 |
Sep14 |
140129 |
143.41 |
143.41 |
143.41 |
143.41 |
+0.02 |
|
|
|
Total Volume and Open Interest |
2,371 |
18,269 |
+485 |
Euro-Bund(EUREX) |
Mar14 |
140129 |
142.37 |
143.30 |
142.25 |
142.90 |
+0.44 |
556,057 |
1,016,650 |
-10,741 |
Jun14 |
140129 |
140.43 |
141.36 |
140.38 |
140.98 |
+0.46 |
942 |
10,002 |
-687 |
Sep14 |
140129 |
140.03 |
140.03 |
140.03 |
140.03 |
+0.44 |
|
|
|
Total Volume and Open Interest |
556,999 |
1,026,652 |
-11,428 |
Euro-Bobl(EUREX) |
Mar14 |
140129 |
126.02 |
126.45 |
125.95 |
126.26 |
+0.21 |
360,414 |
927,768 |
-3,837 |
Jun14 |
140129 |
124.59 |
124.75 |
124.58 |
124.58 |
+0.21 |
3 |
10 |
+2 |
Sep14 |
140129 |
124.58 |
124.58 |
124.58 |
124.58 |
+0.21 |
|
|
|
Total Volume and Open Interest |
360,417 |
927,778 |
-3,835 |
3-Mth Euribor(EUREX) |
Mar14 |
140129 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
0 |
3,077 |
+0 |
Jun14 |
140129 |
99.710 |
99.715 |
99.710 |
99.715 |
+0.005 |
5 |
781 |
+5 |
Sep14 |
140129 |
99.705 |
99.710 |
99.705 |
99.710 |
+0.010 |
0 |
2,273 |
+0 |
Total Volume and Open Interest |
3,297 |
27,901 |
+2,993 |
Long Gilt(LIFFE) |
Mar14 |
140129 |
109~07 |
109~29 |
109~02 |
109~25 |
+0~15 |
113,929 |
356,541 |
-3,785 |
Jun14 |
140129 |
108~29 |
108~29 |
108~29 |
108~29 |
+0~15 |
0 |
101 |
+0 |
Total Volume and Open Interest |
113,929 |
356,642 |
-3,785 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140129 |
99.46 |
99.46 |
99.45 |
99.46 |
unch |
10,812 |
282,161 |
-4,176 |
Jun14 |
140129 |
99.42 |
99.43 |
99.41 |
99.42 |
unch |
22,953 |
364,562 |
+14,793 |
Sep14 |
140129 |
99.32 |
99.35 |
99.30 |
99.33 |
+0.01 |
26,853 |
377,385 |
-1,856 |
Dec14 |
140129 |
99.17 |
99.22 |
99.15 |
99.20 |
+0.03 |
48,298 |
349,492 |
-29,071 |
Mar15 |
140129 |
98.97 |
99.06 |
98.96 |
99.03 |
+0.05 |
39,224 |
239,794 |
-658 |
Jun15 |
140129 |
98.75 |
98.86 |
98.74 |
98.82 |
+0.06 |
55,790 |
223,237 |
-3,192 |
Total Volume and Open Interest |
427,251 |
2,972,382 |
-11,555 |
3-Mth Euribor(LIFFE) |
Mar14 |
140129 |
99.710 |
99.720 |
99.700 |
99.710 |
unch |
52,437 |
554,201 |
+16,333 |
Jun14 |
140129 |
99.710 |
99.725 |
99.700 |
99.715 |
+0.005 |
105,752 |
461,185 |
-2,385 |
Sep14 |
140129 |
99.700 |
99.720 |
99.695 |
99.710 |
+0.010 |
70,080 |
351,748 |
-3,890 |
Total Volume and Open Interest |
594,721 |
3,721,324 |
+12,434 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140129 |
97.42 |
97.42 |
97.41 |
97.42 |
unch |
27,374 |
165,810 |
-4,767 |
Jun14 |
140129 |
97.45 |
97.46 |
97.41 |
97.42 |
-0.03 |
44,390 |
177,218 |
-1,284 |
Sep14 |
140129 |
97.41 |
97.43 |
97.37 |
97.38 |
-0.04 |
45,381 |
162,709 |
+770 |
Dec14 |
140129 |
97.32 |
97.32 |
97.26 |
97.27 |
-0.05 |
30,097 |
145,138 |
+1,818 |
Mar15 |
140129 |
97.16 |
97.17 |
97.10 |
97.11 |
-0.06 |
17,314 |
92,303 |
+560 |
Jun15 |
140129 |
96.97 |
96.98 |
96.92 |
96.94 |
-0.05 |
7,942 |
69,837 |
+301 |
Sep15 |
140129 |
96.83 |
96.83 |
96.74 |
96.76 |
-0.07 |
3,370 |
32,100 |
-677 |
Dec15 |
140129 |
96.63 |
96.63 |
96.59 |
96.59 |
-0.07 |
2,314 |
17,081 |
-1,608 |
Mar16 |
140129 |
96.44 |
96.44 |
96.44 |
96.44 |
-0.08 |
25 |
2,473 |
+25 |
Jun16 |
140129 |
96.28 |
96.28 |
96.28 |
96.28 |
-0.10 |
25 |
1,094 |
+25 |
Total Volume and Open Interest |
178,232 |
866,540 |
-4,850 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140129 |
96.03 |
96.04 |
95.94 |
95.95 |
-0.09 |
102,741 |
540,164 |
+9,990 |
Jun14 |
140129 |
95.95 |
95.95 |
95.95 |
95.95 |
-0.09 |
|
|
|
Total Volume and Open Interest |
102,741 |
540,164 |
+9,990 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140129 |
97.15 |
97.16 |
97.06 |
97.07 |
-0.09 |
251,510 |
603,228 |
-39,752 |
Jun14 |
140129 |
97.07 |
97.07 |
97.07 |
97.07 |
-0.09 |
|
|
|
Total Volume and Open Interest |
251,510 |
603,228 |
-39,752 |
Gold(CMX) |
Feb14 |
140129 |
1255.9 |
1270.6 |
1248.5 |
1262.2 |
+11.4 |
167,219 |
83,831 |
-28,077 |
Apr14 |
140129 |
1255.8 |
1270.7 |
1248.3 |
1262.2 |
+11.7 |
64,820 |
194,833 |
+18,531 |
Jun14 |
140129 |
1251.6 |
1270.6 |
1251.5 |
1262.7 |
+11.7 |
4,541 |
40,743 |
+1,779 |
Aug14 |
140129 |
1260.8 |
1270.0 |
1260.8 |
1263.3 |
+11.6 |
2,526 |
15,802 |
+669 |
Oct14 |
140129 |
1263.4 |
1267.8 |
1263.4 |
1264.0 |
+11.6 |
160 |
6,312 |
+61 |
Dec14 |
140129 |
1255.0 |
1270.5 |
1255.0 |
1264.7 |
+11.5 |
690 |
20,526 |
+112 |
Feb15 |
140129 |
1265.6 |
1265.6 |
1265.6 |
1265.6 |
+11.5 |
16 |
3,205 |
-2 |
Apr15 |
140129 |
1266.7 |
1266.7 |
1266.7 |
1266.7 |
+11.5 |
66 |
4,225 |
+16 |
Jun15 |
140129 |
1267.9 |
1267.9 |
1267.9 |
1267.9 |
+11.5 |
416 |
5,324 |
-160 |
Aug15 |
140129 |
1269.4 |
1269.4 |
1269.4 |
1269.4 |
+11.5 |
5 |
1,850 |
+0 |
Oct15 |
140129 |
1271.0 |
1271.0 |
1271.0 |
1271.0 |
+11.4 |
0 |
75 |
+0 |
Dec15 |
140129 |
1278.9 |
1278.9 |
1272.9 |
1272.9 |
+11.3 |
305 |
11,570 |
+126 |
Total Volume and Open Interest |
241,898 |
405,028 |
-7,049 |
Silver(CMX) |
Mar14 |
140129 |
1957.0 |
1996.5 |
1945.0 |
1955.2 |
+4.9 |
36,453 |
86,408 |
+732 |
May14 |
140129 |
1959.0 |
1998.5 |
1949.5 |
1958.9 |
+4.9 |
2,362 |
17,154 |
+241 |
Jul14 |
140129 |
2000.5 |
2001.0 |
1962.0 |
1962.1 |
+4.8 |
549 |
5,650 |
+149 |
Sep14 |
140129 |
2004.0 |
2004.0 |
1965.0 |
1965.0 |
+4.8 |
294 |
2,522 |
+214 |
Dec14 |
140129 |
1968.5 |
2003.5 |
1968.5 |
1969.0 |
+4.8 |
619 |
13,441 |
+139 |
Mar15 |
140129 |
1972.6 |
1972.6 |
1972.6 |
1972.6 |
+4.8 |
1 |
1,315 |
+0 |
May15 |
140129 |
1975.0 |
1975.0 |
1975.0 |
1975.0 |
+4.7 |
0 |
726 |
+0 |
Total Volume and Open Interest |
40,744 |
141,878 |
+1,530 |
Platinum(NYMEX) |
Apr14 |
140129 |
1410.5 |
1421.8 |
1404.0 |
1408.1 |
-1.3 |
10,920 |
56,792 |
-839 |
Jul14 |
140129 |
1415.9 |
1421.0 |
1410.0 |
1410.8 |
-1.3 |
153 |
2,494 |
+135 |
Oct14 |
140129 |
1422.1 |
1422.1 |
1412.7 |
1412.7 |
-1.3 |
0 |
594 |
+0 |
Jan15 |
140129 |
1413.1 |
1413.1 |
1413.1 |
1413.1 |
-1.3 |
0 |
11 |
+0 |
Total Volume and Open Interest |
11,136 |
59,918 |
-687 |
Palladium(NYMEX) |
Mar14 |
140129 |
716.50 |
723.45 |
707.15 |
711.15 |
-5.35 |
4,694 |
36,636 |
-710 |
Jun14 |
140129 |
62.24 |
65.64 |
54.64 |
57.74 |
-5.35 |
1,227 |
3,003 |
+457 |
Sep14 |
140129 |
63.99 |
63.99 |
59.04 |
59.04 |
-5.35 |
320 |
471 |
+320 |
Total Volume and Open Interest |
6,241 |
40,212 |
+67 |
Copper(CMX) |
Mar14 |
140129 |
325.15 |
326.90 |
323.70 |
324.05 |
-1.25 |
44,401 |
88,306 |
-1,664 |
May14 |
140129 |
325.10 |
327.00 |
323.85 |
324.25 |
-1.20 |
4,573 |
34,481 |
+186 |
Jul14 |
140129 |
325.00 |
326.15 |
323.95 |
324.15 |
-1.15 |
760 |
14,376 |
+42 |
Sep14 |
140129 |
326.45 |
326.45 |
323.80 |
324.10 |
-1.05 |
243 |
4,337 |
+125 |
Dec14 |
140129 |
324.10 |
326.05 |
324.05 |
324.05 |
-0.95 |
31 |
2,925 |
+5 |
Total Volume and Open Interest |
50,414 |
151,680 |
-1,319 |
DJIA Index(CBOT) |
Mar14 |
140129 |
15935 |
15960 |
15675 |
15698 |
-178 |
350 |
10,700 |
-150 |
Jun14 |
140129 |
15631 |
15807 |
15631 |
15631 |
-176 |
0 |
1 |
+0 |
Sep14 |
140129 |
15562 |
15738 |
15562 |
15562 |
-176 |
|
|
|
Dec14 |
140129 |
15493 |
15669 |
15493 |
15493 |
-176 |
|
|
|
Total Volume and Open Interest |
350 |
10,701 |
-150 |
E-mini DJIA Index(CBOT) |
Mar14 |
140129 |
15934 |
15983 |
15643 |
15698 |
-178 |
257,321 |
127,192 |
-4,837 |
Jun14 |
140129 |
15877 |
15929 |
15600 |
15631 |
-176 |
30 |
214 |
-9 |
Sep14 |
140129 |
15748 |
15748 |
15562 |
15562 |
-176 |
0 |
17 |
+0 |
Dec14 |
140129 |
15493 |
15493 |
15493 |
15493 |
-176 |
0 |
1 |
+0 |
Total Volume and Open Interest |
257,351 |
127,424 |
-4,846 |
S & P 500(CME) |
Mar14 |
140129 |
1794.20 |
1801.30 |
1764.00 |
1771.20 |
-17.10 |
7,832 |
156,801 |
+473 |
Jun14 |
140129 |
1767.30 |
1773.20 |
1757.50 |
1764.40 |
-17.10 |
136 |
1,823 |
-24 |
Sep14 |
140129 |
1761.50 |
1762.00 |
1751.10 |
1758.00 |
-17.10 |
4 |
488 |
-1 |
Dec14 |
140129 |
1751.40 |
1751.40 |
1744.50 |
1751.40 |
-17.10 |
0 |
101 |
+0 |
Total Volume and Open Interest |
7,972 |
159,213 |
+448 |
S & P 500 E-Mini(Globex) |
Mar14 |
140129 |
1796.00 |
1801.25 |
1764.00 |
1771.25 |
-17.00 |
2,776,036 |
2,881,669 |
-12,688 |
Jun14 |
140129 |
1788.75 |
1794.50 |
1757.50 |
1764.50 |
-17.00 |
9,069 |
21,713 |
+733 |
Total Volume and Open Interest |
2,785,316 |
2,906,361 |
-12,050 |
NASDAQ 100(CME) |
Mar14 |
140129 |
3510.00 |
3528.50 |
3453.00 |
3473.00 |
-28.00 |
522 |
14,511 |
+156 |
Jun14 |
140129 |
3465.50 |
3493.50 |
3465.50 |
3465.50 |
-28.00 |
|
|
|
Sep14 |
140129 |
3459.30 |
3487.30 |
3459.30 |
3459.30 |
-28.00 |
|
|
|
Total Volume and Open Interest |
522 |
14,511 |
+156 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140129 |
3513.50 |
3529.00 |
3454.30 |
3473.00 |
-28.00 |
444,255 |
425,701 |
+2,057 |
Jun14 |
140129 |
3515.30 |
3520.50 |
3449.30 |
3465.50 |
-28.00 |
558 |
422 |
+67 |
Total Volume and Open Interest |
444,813 |
426,237 |
+2,124 |
S & P Midcap 400(CME) |
Mar14 |
140129 |
1301.50 |
1305.50 |
1298.30 |
1298.30 |
-14.90 |
65 |
733 |
+60 |
Jun14 |
140129 |
1296.30 |
1311.20 |
1296.30 |
1296.30 |
-14.90 |
|
|
|
Sep14 |
140129 |
1294.30 |
1309.20 |
1294.30 |
1294.30 |
-14.90 |
|
|
|
Total Volume and Open Interest |
65 |
733 |
+60 |
Volatility Index(CBOE) |
Jan14 |
140121 |
13.10 |
13.40 |
12.83 |
13.25 |
-0.15 |
83,244 |
83,601 |
-7,592 |
Feb14 |
140129 |
15.15 |
16.55 |
14.74 |
16.40 |
+1.20 |
188,796 |
185,547 |
+4,152 |
Mar14 |
140129 |
15.54 |
16.55 |
15.20 |
16.45 |
+0.90 |
77,514 |
82,374 |
-568 |
Apr14 |
140129 |
16.07 |
16.80 |
15.79 |
16.80 |
+0.70 |
38,914 |
45,926 |
+1,223 |
Total Volume and Open Interest |
362,531 |
391,006 |
+10,360 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140129 |
15275 |
15400 |
14880 |
14990 |
-175 |
29,115 |
68,408 |
-3,835 |
Jun14 |
140129 |
15000 |
15190 |
14975 |
15005 |
-185 |
10 |
64 |
+2 |
Total Volume and Open Interest |
29,125 |
68,472 |
-3,833 |
Nikkei 225(SGX) |
Mar14 |
140129 |
15005 |
15385 |
14995 |
15370 |
+365 |
195,464 |
286,357 |
-3,732 |
Jun14 |
140129 |
15180 |
15280 |
15180 |
15280 |
+365 |
103 |
2,867 |
+21 |
Sep14 |
140129 |
15275 |
15275 |
15275 |
15275 |
+365 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
196,017 |
327,438 |
-3,444 |
CAC 40(EURONEXT) |
Feb14 |
140129 |
4220.0 |
4246.5 |
4104.0 |
4157.5 |
-28.0 |
179,458 |
332,359 |
+25,954 |
Mar14 |
140129 |
4220.0 |
4247.0 |
4109.0 |
4158.5 |
-28.0 |
1,180 |
48,876 |
+1,080 |
Apr14 |
140129 |
4153.0 |
4153.0 |
4153.0 |
4153.0 |
-29.0 |
|
|
|
Total Volume and Open Interest |
180,640 |
381,240 |
+27,034 |
Hang Seng Index(HKFE) |
Jan14 |
140129 |
22101 |
22249 |
22056 |
22182 |
+173 |
126,898 |
70,266 |
-18,714 |
Feb14 |
140129 |
22084 |
22195 |
22034 |
22103 |
+114 |
67,877 |
83,688 |
+29,550 |
Mar14 |
140129 |
22000 |
22100 |
21992 |
22034 |
+124 |
1,019 |
8,289 |
+243 |
Total Volume and Open Interest |
196,544 |
164,357 |
+11,651 |
DAX(EUREX) |
Mar14 |
140129 |
9498.0 |
9540.5 |
9226.5 |
9349.0 |
-60.5 |
160,581 |
138,524 |
+3,541 |
Jun14 |
140129 |
9520.5 |
9558.5 |
9264.5 |
9371.0 |
-60.5 |
131 |
9,622 |
-41 |
Sep14 |
140129 |
9530.0 |
9535.0 |
9280.5 |
9380.0 |
-61.0 |
56 |
350 |
-6 |
Total Volume and Open Interest |
160,768 |
148,496 |
+3,494 |
FT-SE 100(EURONEXT) |
Mar14 |
140129 |
6556.50 |
6592.50 |
6427.50 |
6489.00 |
-33.00 |
161,417 |
615,753 |
+14,077 |
Jun14 |
140129 |
6516.00 |
6516.00 |
6385.00 |
6435.50 |
-33.00 |
1,158 |
6,842 |
+5 |
Sep14 |
140129 |
6387.00 |
6387.00 |
6387.00 |
6387.00 |
-33.00 |
0 |
170 |
+0 |
Total Volume and Open Interest |
162,575 |
622,805 |
+14,082 |
SPI 200(SFE) |
Mar14 |
140129 |
5133.0 |
5185.0 |
5111.0 |
5174.0 |
+41.0 |
28,828 |
235,023 |
+1,279 |
Jun14 |
140129 |
5117.0 |
5179.0 |
5117.0 |
5172.0 |
+40.0 |
34 |
2,596 |
+27 |
Sep14 |
140129 |
5131.0 |
5131.0 |
5131.0 |
5131.0 |
+40.0 |
32 |
1,107 |
+0 |
Total Volume and Open Interest |
28,911 |
240,719 |
+1,297 |
FTSE MIB(ISE) |
Mar14 |
140129 |
19610.00 |
19775.00 |
19105.00 |
19327.00 |
-146.00 |
38,674 |
55,219 |
+1,346 |
Jun14 |
140129 |
19465.00 |
19465.00 |
18820.00 |
19032.00 |
-149.00 |
74 |
213 |
-2 |
Sep14 |
140129 |
18932.00 |
18932.00 |
18932.00 |
18932.00 |
-149.00 |
|
|
|
Total Volume and Open Interest |
38,748 |
55,432 |
+1,344 |
KOSPI 200(KFE) |
Mar14 |
140129 |
251.40 |
254.50 |
250.95 |
254.50 |
+3.25 |
232,735 |
112,948 |
+2,125 |
Jun14 |
140129 |
253.40 |
256.15 |
253.40 |
256.15 |
+3.50 |
96 |
2,133 |
+11 |
Sep14 |
140129 |
257.20 |
257.20 |
257.20 |
257.20 |
+3.30 |
3 |
271 |
+10 |
Total Volume and Open Interest |
232,835 |
115,464 |
+2,146 |
GSCI(CME) |
Feb14 |
140129 |
623.50 |
627.00 |
622.00 |
627.00 |
+2.25 |
788 |
7,915 |
+21 |
Mar14 |
140129 |
622.40 |
625.00 |
620.90 |
624.25 |
+0.75 |
57 |
205 |
+45 |
Apr14 |
140129 |
621.00 |
622.50 |
618.50 |
621.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
845 |
8,120 |
+66 |
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. |
|
|