|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 31, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140131 |
1275.50 |
1284.50 |
1271.50 |
1282.75 |
+7.75 |
100,762 |
247,297 |
+2,796 |
May14 |
140131 |
1261.00 |
1270.00 |
1257.75 |
1268.50 |
+7.50 |
45,640 |
139,256 |
+6,315 |
Jul14 |
140131 |
1246.50 |
1253.00 |
1242.25 |
1252.00 |
+6.00 |
24,822 |
84,559 |
+3,005 |
Aug14 |
140131 |
1206.50 |
1211.00 |
1202.00 |
1210.50 |
+5.00 |
686 |
3,487 |
+165 |
Sep14 |
140131 |
1139.25 |
1145.25 |
1133.75 |
1144.50 |
+5.50 |
372 |
2,937 |
-30 |
Nov14 |
140131 |
1096.00 |
1105.50 |
1088.25 |
1104.50 |
+7.25 |
17,026 |
110,076 |
+1,741 |
Jan15 |
140131 |
1102.00 |
1110.75 |
1094.50 |
1109.75 |
+7.00 |
470 |
5,930 |
-5 |
Mar15 |
140131 |
1106.25 |
1115.50 |
1099.50 |
1114.50 |
+7.00 |
372 |
3,046 |
+123 |
May15 |
140131 |
1109.00 |
1116.50 |
1103.75 |
1116.00 |
+6.25 |
214 |
1,294 |
-7 |
Jul15 |
140131 |
1111.25 |
1119.75 |
1111.25 |
1119.75 |
+6.25 |
145 |
2,394 |
-54 |
Aug15 |
140131 |
1111.00 |
1111.00 |
1104.75 |
1111.00 |
+6.25 |
0 |
5 |
+0 |
Sep15 |
140131 |
1097.50 |
1097.50 |
1090.25 |
1097.50 |
+7.25 |
0 |
6 |
+0 |
Nov15 |
140131 |
1083.25 |
1095.00 |
1082.25 |
1094.25 |
+7.50 |
86 |
5,314 |
+15 |
Jan16 |
140131 |
1095.25 |
1095.25 |
1087.75 |
1095.25 |
+7.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
190,595 |
605,699 |
+14,064 |
Soybean Meal(CBOT) |
Mar14 |
140131 |
425.30 |
429.30 |
424.20 |
426.10 |
+0.90 |
35,383 |
139,961 |
-1,271 |
May14 |
140131 |
411.10 |
414.20 |
409.10 |
411.10 |
+0.50 |
15,320 |
66,193 |
+1,110 |
Jul14 |
140131 |
401.40 |
403.30 |
398.70 |
400.50 |
-0.30 |
6,336 |
30,134 |
+325 |
Aug14 |
140131 |
388.30 |
388.30 |
384.60 |
386.20 |
-0.70 |
498 |
6,743 |
+119 |
Sep14 |
140131 |
367.90 |
369.40 |
366.20 |
368.20 |
-0.20 |
212 |
4,245 |
+13 |
Oct14 |
140131 |
346.60 |
347.60 |
344.20 |
347.40 |
+0.60 |
435 |
6,531 |
+103 |
Dec14 |
140131 |
342.70 |
344.20 |
340.10 |
343.60 |
+0.50 |
3,153 |
25,665 |
+914 |
Jan15 |
140131 |
342.00 |
343.60 |
339.40 |
343.10 |
+0.70 |
110 |
1,813 |
+55 |
Mar15 |
140131 |
343.30 |
344.30 |
340.50 |
343.90 |
+0.60 |
217 |
2,098 |
+142 |
May15 |
140131 |
342.60 |
343.70 |
340.80 |
343.50 |
+0.50 |
164 |
612 |
+74 |
Total Volume and Open Interest |
61,871 |
284,767 |
+1,626 |
Soybean Oil(CBOT) |
Mar14 |
140131 |
37.03 |
37.75 |
36.80 |
37.64 |
+0.57 |
38,154 |
198,510 |
+1,665 |
May14 |
140131 |
37.37 |
38.04 |
37.14 |
37.93 |
+0.55 |
16,593 |
74,839 |
-383 |
Jul14 |
140131 |
37.70 |
38.36 |
37.47 |
38.25 |
+0.55 |
10,270 |
48,186 |
-700 |
Aug14 |
140131 |
37.82 |
38.45 |
37.61 |
38.38 |
+0.55 |
1,274 |
7,399 |
+74 |
Sep14 |
140131 |
37.87 |
38.46 |
37.67 |
38.42 |
+0.56 |
576 |
7,815 |
-27 |
Oct14 |
140131 |
37.84 |
38.38 |
37.62 |
38.38 |
+0.55 |
623 |
7,051 |
-156 |
Dec14 |
140131 |
37.94 |
38.59 |
37.72 |
38.48 |
+0.54 |
4,397 |
25,864 |
-576 |
Jan15 |
140131 |
38.00 |
38.74 |
37.90 |
38.61 |
+0.54 |
64 |
2,319 |
+9 |
Mar15 |
140131 |
38.27 |
38.85 |
38.13 |
38.84 |
+0.52 |
159 |
1,842 |
+52 |
May15 |
140131 |
38.50 |
39.13 |
38.36 |
39.08 |
+0.52 |
142 |
1,031 |
+19 |
Total Volume and Open Interest |
72,304 |
375,911 |
-25 |
Canola(WCE) |
Mar14 |
140131 |
425.0 |
431.1 |
424.1 |
430.2 |
+4.2 |
7,106 |
81,455 |
-1,521 |
May14 |
140131 |
435.0 |
441.4 |
434.0 |
440.4 |
+4.5 |
7,166 |
58,736 |
+2,364 |
Jul14 |
140131 |
443.7 |
449.9 |
443.3 |
449.0 |
+4.2 |
2,205 |
33,324 |
+511 |
Nov14 |
140131 |
459.3 |
465.1 |
458.8 |
464.4 |
+3.8 |
3,682 |
44,121 |
-496 |
Jan15 |
140131 |
462.2 |
470.3 |
462.2 |
469.9 |
+3.8 |
829 |
6,627 |
+819 |
Total Volume and Open Interest |
21,000 |
227,303 |
+1,682 |
Corn(CBOT) |
Mar14 |
140131 |
432.50 |
434.50 |
431.25 |
434.00 |
+0.50 |
147,425 |
571,422 |
-9,320 |
May14 |
140131 |
438.25 |
440.25 |
437.00 |
439.50 |
unch |
63,811 |
237,468 |
+5,433 |
Jul14 |
140131 |
442.50 |
444.75 |
441.00 |
444.00 |
+0.50 |
35,087 |
171,598 |
-1,237 |
Sep14 |
140131 |
445.00 |
446.75 |
443.25 |
446.25 |
+0.25 |
3,909 |
60,856 |
+41 |
Dec14 |
140131 |
449.25 |
451.00 |
447.75 |
450.00 |
-0.25 |
20,197 |
221,842 |
-317 |
Mar15 |
140131 |
459.00 |
460.50 |
457.00 |
459.25 |
-0.75 |
628 |
15,374 |
+325 |
May15 |
140131 |
465.00 |
466.25 |
463.50 |
465.75 |
-0.50 |
179 |
2,597 |
+72 |
Jul15 |
140131 |
468.25 |
470.25 |
467.50 |
469.50 |
unch |
139 |
3,365 |
+61 |
Sep15 |
140131 |
463.00 |
464.50 |
463.00 |
464.50 |
+0.75 |
26 |
973 |
+24 |
Dec15 |
140131 |
460.25 |
461.75 |
459.25 |
461.00 |
-0.75 |
878 |
23,851 |
+339 |
Total Volume and Open Interest |
272,318 |
1,311,289 |
-4,564 |
Wheat(CBOT) |
Mar14 |
140131 |
554.00 |
557.50 |
551.25 |
555.75 |
+2.25 |
84,576 |
252,399 |
-2,852 |
May14 |
140131 |
557.75 |
561.00 |
554.75 |
558.25 |
+2.00 |
43,681 |
71,416 |
+2,706 |
Jul14 |
140131 |
560.50 |
564.25 |
558.50 |
561.50 |
+1.75 |
29,884 |
77,122 |
+1,618 |
Sep14 |
140131 |
569.25 |
572.50 |
567.00 |
570.00 |
+1.75 |
2,843 |
12,051 |
+372 |
Dec14 |
140131 |
582.00 |
585.50 |
579.75 |
582.75 |
+2.25 |
5,258 |
27,613 |
-76 |
Mar15 |
140131 |
591.00 |
594.50 |
589.00 |
592.75 |
+2.75 |
384 |
4,691 |
+205 |
Total Volume and Open Interest |
166,688 |
446,812 |
+1,985 |
Wheat(KCBT) |
Mar14 |
140131 |
612.00 |
617.25 |
609.25 |
615.50 |
+4.75 |
12,504 |
85,401 |
-359 |
May14 |
140131 |
608.75 |
612.75 |
606.00 |
611.00 |
+3.75 |
4,916 |
26,502 |
+1,047 |
Jul14 |
140131 |
602.00 |
605.00 |
599.25 |
602.75 |
+2.50 |
5,319 |
35,643 |
+948 |
Sep14 |
140131 |
612.00 |
614.50 |
609.25 |
612.50 |
+2.50 |
1,685 |
7,119 |
+146 |
Dec14 |
140131 |
626.75 |
627.50 |
623.00 |
625.75 |
+2.75 |
1,971 |
7,469 |
+805 |
Mar15 |
140131 |
632.00 |
635.75 |
629.50 |
633.00 |
+2.00 |
107 |
454 |
+16 |
Total Volume and Open Interest |
26,528 |
162,982 |
+2,608 |
Wheat(MGE) |
Mar14 |
140131 |
597.00 |
605.00 |
596.75 |
604.00 |
+6.75 |
3,879 |
28,416 |
-509 |
May14 |
140131 |
595.75 |
601.00 |
594.50 |
599.25 |
+3.50 |
2,375 |
16,293 |
+246 |
Jul14 |
140131 |
604.25 |
609.50 |
603.50 |
607.50 |
+3.00 |
1,100 |
11,622 |
+290 |
Sep14 |
140131 |
614.50 |
618.00 |
612.50 |
616.00 |
+2.50 |
855 |
7,012 |
+518 |
Dec14 |
140131 |
625.50 |
630.00 |
625.00 |
628.75 |
+3.25 |
960 |
4,962 |
-80 |
Total Volume and Open Interest |
9,320 |
69,334 |
+506 |
Oats(CBOT) |
Mar14 |
140131 |
412.00 |
412.00 |
405.25 |
405.75 |
-6.25 |
818 |
6,856 |
-268 |
May14 |
140131 |
365.00 |
365.50 |
360.25 |
361.25 |
-4.25 |
598 |
2,700 |
+223 |
Jul14 |
140131 |
340.25 |
340.75 |
331.75 |
331.75 |
-9.00 |
172 |
1,060 |
+21 |
Sep14 |
140131 |
308.00 |
308.00 |
308.00 |
308.00 |
unch |
20 |
92 |
+10 |
Total Volume and Open Interest |
1,797 |
11,549 |
+104 |
Rough Rice(CBOT) |
Mar14 |
140131 |
15.43 |
15.45 |
15.39 |
15.40 |
-0.03 |
475 |
6,125 |
-57 |
May14 |
140131 |
15.45 |
15.46 |
15.40 |
15.41 |
-0.04 |
93 |
697 |
+82 |
Jul14 |
140131 |
15.19 |
15.19 |
15.09 |
15.15 |
-0.02 |
11 |
225 |
+10 |
Sep14 |
140131 |
14.04 |
14.04 |
13.94 |
14.02 |
-0.03 |
18 |
366 |
+13 |
Total Volume and Open Interest |
623 |
7,481 |
+71 |
Live Cattle(CME) |
Feb14 |
140131 |
142.185 |
142.735 |
141.200 |
141.685 |
-0.465 |
9,491 |
43,461 |
-606 |
Apr14 |
140131 |
140.535 |
141.250 |
139.150 |
140.435 |
-0.100 |
19,708 |
170,679 |
+1,687 |
Jun14 |
140131 |
132.185 |
132.485 |
130.750 |
131.500 |
-0.735 |
9,588 |
90,535 |
+1,007 |
Aug14 |
140131 |
130.075 |
130.485 |
128.785 |
129.825 |
-0.460 |
4,761 |
35,210 |
+930 |
Oct14 |
140131 |
132.800 |
133.630 |
131.935 |
133.285 |
+0.085 |
2,812 |
17,401 |
+1,320 |
Dec14 |
140131 |
133.850 |
134.750 |
133.325 |
134.350 |
unch |
823 |
9,247 |
+189 |
Total Volume and Open Interest |
47,509 |
369,755 |
+4,745 |
Feeder Cattle(CME) |
Mar14 |
140131 |
168.735 |
169.850 |
168.050 |
169.435 |
+0.735 |
4,768 |
20,966 |
-414 |
Apr14 |
140131 |
169.000 |
170.000 |
168.300 |
169.685 |
+0.585 |
1,589 |
6,588 |
+53 |
May14 |
140131 |
169.300 |
170.550 |
168.700 |
170.080 |
+0.645 |
1,486 |
11,499 |
-23 |
Aug14 |
140131 |
170.685 |
171.830 |
170.050 |
171.350 |
+0.665 |
916 |
8,911 |
+274 |
Sep14 |
140131 |
169.630 |
170.800 |
169.400 |
170.150 |
+0.115 |
83 |
1,066 |
+23 |
Oct14 |
140131 |
168.800 |
170.250 |
168.800 |
169.500 |
unch |
59 |
453 |
+30 |
Nov14 |
140131 |
168.400 |
169.435 |
168.250 |
169.350 |
+0.550 |
37 |
297 |
+18 |
Total Volume and Open Interest |
9,745 |
52,426 |
-313 |
Lean Hogs(CME) |
Feb14 |
140131 |
86.400 |
86.800 |
85.800 |
86.230 |
-0.155 |
6,292 |
26,658 |
-1,154 |
Apr14 |
140131 |
93.900 |
94.950 |
93.635 |
94.800 |
+1.165 |
10,296 |
99,151 |
-13 |
May14 |
140131 |
101.500 |
102.700 |
101.500 |
102.700 |
+0.970 |
92 |
3,001 |
+41 |
Jun14 |
140131 |
103.580 |
104.980 |
103.580 |
104.830 |
+1.480 |
4,755 |
54,454 |
+878 |
Jul14 |
140131 |
102.200 |
103.480 |
102.200 |
103.400 |
+1.250 |
1,363 |
17,529 |
+142 |
Aug14 |
140131 |
99.930 |
101.000 |
99.900 |
101.000 |
+1.215 |
3,320 |
26,954 |
+724 |
Oct14 |
140131 |
84.980 |
86.000 |
84.950 |
85.980 |
+1.095 |
2,395 |
20,759 |
+663 |
Dec14 |
140131 |
79.700 |
80.400 |
79.680 |
80.385 |
+0.885 |
2,191 |
12,421 |
+156 |
Total Volume and Open Interest |
31,670 |
265,899 |
+1,373 |
Class III Milk(CME) |
Jan14 |
140130 |
21.12 |
21.14 |
21.06 |
21.11 |
+0.05 |
36 |
4,257 |
+1 |
Feb14 |
140131 |
23.28 |
23.43 |
23.08 |
23.11 |
-0.18 |
466 |
4,983 |
-19 |
Mar14 |
140131 |
21.50 |
21.68 |
21.29 |
21.47 |
-0.06 |
431 |
3,957 |
-1 |
Apr14 |
140131 |
20.00 |
20.20 |
19.90 |
20.04 |
-0.02 |
140 |
3,101 |
+6 |
May14 |
140131 |
19.30 |
19.31 |
19.06 |
19.20 |
unch |
101 |
2,735 |
+8 |
Total Volume and Open Interest |
1,447 |
29,035 |
+70 |
Cocoa(ICE) |
Mar14 |
140131 |
2913 |
2925 |
2890 |
2911 |
-1 |
15,547 |
88,127 |
-295 |
May14 |
140131 |
2922 |
2936 |
2903 |
2922 |
-1 |
7,544 |
59,374 |
+1,973 |
Jul14 |
140131 |
2928 |
2940 |
2904 |
2924 |
-2 |
2,733 |
24,595 |
+400 |
Sep14 |
140131 |
2922 |
2933 |
2903 |
2920 |
-3 |
1,414 |
17,303 |
+351 |
Dec14 |
140131 |
2899 |
2908 |
2886 |
2895 |
-4 |
628 |
19,779 |
+206 |
Mar15 |
140131 |
2873 |
2884 |
2858 |
2870 |
-4 |
370 |
10,797 |
+170 |
May15 |
140131 |
2874 |
2880 |
2862 |
2868 |
-5 |
64 |
1,448 |
+0 |
Total Volume and Open Interest |
28,351 |
221,662 |
+2,807 |
Coffee "C"(ICE) |
Mar14 |
140131 |
120.20 |
125.95 |
120.00 |
125.20 |
+5.20 |
17,511 |
80,867 |
-800 |
May14 |
140131 |
121.90 |
128.00 |
121.90 |
127.20 |
+5.15 |
6,461 |
33,548 |
+1,081 |
Jul14 |
140131 |
124.20 |
129.50 |
124.20 |
129.05 |
+4.90 |
2,348 |
16,377 |
+246 |
Sep14 |
140131 |
126.25 |
131.40 |
126.25 |
130.90 |
+4.80 |
891 |
8,187 |
+3 |
Dec14 |
140131 |
129.15 |
133.85 |
129.15 |
133.30 |
+4.50 |
523 |
7,338 |
-130 |
Mar15 |
140131 |
132.50 |
136.35 |
132.00 |
135.80 |
+4.30 |
206 |
2,243 |
+83 |
Total Volume and Open Interest |
28,150 |
152,393 |
+625 |
Orange Juice(ICE) |
Mar14 |
140131 |
139.70 |
144.50 |
139.70 |
142.55 |
+2.85 |
1,054 |
12,158 |
-248 |
May14 |
140131 |
141.80 |
145.00 |
141.80 |
143.35 |
+2.65 |
329 |
2,953 |
+163 |
Jul14 |
140131 |
143.90 |
144.95 |
143.85 |
144.45 |
+1.95 |
37 |
713 |
+32 |
Sep14 |
140131 |
144.95 |
146.10 |
144.75 |
146.10 |
+1.80 |
12 |
391 |
+3 |
Nov14 |
140131 |
147.15 |
147.15 |
147.15 |
147.15 |
+1.80 |
1 |
38 |
+0 |
Jan15 |
140131 |
148.65 |
148.65 |
148.65 |
148.65 |
+1.80 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,433 |
16,258 |
-50 |
Sugar #11(ICE) |
Mar14 |
140131 |
14.99 |
15.72 |
14.99 |
15.55 |
+0.56 |
56,589 |
381,007 |
-1,260 |
May14 |
140131 |
15.20 |
15.92 |
15.19 |
15.76 |
+0.56 |
27,195 |
169,690 |
+2,675 |
Jul14 |
140131 |
15.52 |
16.19 |
15.51 |
16.03 |
+0.50 |
16,858 |
139,562 |
+1,287 |
Oct14 |
140131 |
16.01 |
16.61 |
15.99 |
16.47 |
+0.46 |
11,513 |
71,159 |
+1,911 |
Mar15 |
140131 |
16.90 |
17.45 |
16.89 |
17.29 |
+0.38 |
7,454 |
45,964 |
+4,911 |
May15 |
140131 |
17.03 |
17.50 |
17.01 |
17.35 |
+0.32 |
276 |
8,907 |
-115 |
Jul15 |
140131 |
17.13 |
17.51 |
17.13 |
17.38 |
+0.24 |
171 |
8,807 |
-4 |
Oct15 |
140131 |
17.44 |
17.80 |
17.44 |
17.62 |
+0.17 |
87 |
13,775 |
+24 |
Total Volume and Open Interest |
120,195 |
850,025 |
+9,462 |
London Cocoa(LCE) |
Mar14 |
140131 |
1850 |
1865 |
1842 |
1844 |
-5 |
8,179 |
79,111 |
+203 |
May14 |
140131 |
1839 |
1855 |
1830 |
1831 |
-8 |
6,105 |
53,248 |
-119 |
Jul14 |
140131 |
1833 |
1847 |
1824 |
1826 |
-6 |
1,698 |
30,364 |
+693 |
Sep14 |
140131 |
1823 |
1836 |
1816 |
1818 |
-5 |
1,278 |
31,059 |
+1,729 |
Dec14 |
140131 |
1794 |
1803 |
1787 |
1794 |
+1 |
1,910 |
27,219 |
+882 |
Mar15 |
140131 |
1780 |
1785 |
1768 |
1781 |
+5 |
790 |
31,220 |
+3,582 |
May15 |
140131 |
1780 |
1781 |
1772 |
1778 |
+5 |
0 |
591 |
+0 |
Total Volume and Open Interest |
19,960 |
252,834 |
+6,970 |
London Sugar(LCE) |
Mar14 |
140131 |
410.60 |
426.00 |
409.60 |
424.00 |
+14.70 |
2,739 |
30,738 |
-849 |
May14 |
140131 |
418.40 |
431.60 |
417.20 |
429.90 |
+12.50 |
1,582 |
21,402 |
+466 |
Aug14 |
140131 |
427.80 |
441.70 |
426.90 |
439.20 |
+12.10 |
1,607 |
15,509 |
+313 |
Oct14 |
140131 |
435.70 |
448.50 |
435.10 |
446.90 |
+11.80 |
874 |
7,286 |
+88 |
Dec14 |
140131 |
444.20 |
454.60 |
443.20 |
454.60 |
+11.10 |
335 |
2,814 |
+28 |
Total Volume and Open Interest |
7,259 |
82,373 |
+140 |
Cotton(ICE) |
Mar14 |
140131 |
86.03 |
86.55 |
85.70 |
85.83 |
-0.20 |
18,659 |
99,819 |
-1,991 |
May14 |
140131 |
86.76 |
87.25 |
86.18 |
86.33 |
-0.54 |
8,136 |
42,185 |
+333 |
Jul14 |
140131 |
86.31 |
86.92 |
85.70 |
85.94 |
-0.70 |
2,055 |
23,506 |
+401 |
Oct14 |
140131 |
78.53 |
78.53 |
78.53 |
78.53 |
-0.45 |
0 |
8 |
+0 |
Dec14 |
140131 |
76.53 |
76.79 |
76.30 |
76.40 |
-0.20 |
1,032 |
17,765 |
+495 |
Mar15 |
140131 |
77.19 |
77.19 |
76.80 |
76.86 |
-0.24 |
25 |
541 |
+1 |
Total Volume and Open Interest |
29,909 |
183,878 |
-760 |
Lumber(CME) |
Mar14 |
140131 |
362.0 |
364.0 |
351.8 |
353.8 |
-5.1 |
345 |
3,460 |
+62 |
May14 |
140131 |
365.3 |
366.7 |
355.5 |
361.8 |
-1.3 |
96 |
578 |
+46 |
Jul14 |
140131 |
368.4 |
370.1 |
361.5 |
363.2 |
-6.8 |
48 |
156 |
+20 |
Sep14 |
140131 |
360.5 |
369.1 |
360.5 |
360.5 |
-8.5 |
3 |
20 |
+0 |
Total Volume and Open Interest |
492 |
4,215 |
+128 |
Crude Oil(NYM) |
Mar14 |
140131 |
97.97 |
98.39 |
97.10 |
97.49 |
-0.74 |
200,486 |
323,459 |
-10,948 |
Apr14 |
140131 |
97.38 |
97.61 |
96.56 |
96.71 |
-0.95 |
68,270 |
138,419 |
-3,918 |
May14 |
140131 |
96.53 |
96.79 |
95.65 |
95.80 |
-1.05 |
28,173 |
81,718 |
+697 |
Jun14 |
140131 |
95.56 |
95.84 |
94.73 |
94.85 |
-1.08 |
41,132 |
141,523 |
+60 |
Jul14 |
140131 |
94.55 |
94.84 |
93.79 |
93.87 |
-1.08 |
12,472 |
54,266 |
+35 |
Aug14 |
140131 |
93.59 |
93.75 |
92.85 |
92.90 |
-1.05 |
6,760 |
47,734 |
+661 |
Sep14 |
140131 |
92.90 |
92.90 |
91.92 |
92.00 |
-1.00 |
12,508 |
64,768 |
+2,502 |
Oct14 |
140131 |
91.58 |
91.96 |
91.14 |
91.21 |
-0.96 |
2,658 |
44,915 |
+9 |
Nov14 |
140131 |
91.08 |
91.08 |
90.47 |
90.54 |
-0.93 |
1,614 |
34,490 |
-227 |
Dec14 |
140131 |
90.74 |
90.79 |
89.77 |
89.92 |
-0.90 |
25,120 |
198,920 |
-1,338 |
Jan15 |
140131 |
89.81 |
89.95 |
89.15 |
89.15 |
-0.88 |
1,240 |
37,336 |
+340 |
Feb15 |
140131 |
88.80 |
88.80 |
88.34 |
88.40 |
-0.87 |
591 |
20,854 |
+44 |
Mar15 |
140131 |
88.00 |
88.00 |
87.74 |
87.74 |
-0.86 |
2,262 |
26,663 |
+359 |
Apr15 |
140131 |
87.14 |
87.14 |
87.14 |
87.14 |
-0.84 |
660 |
12,400 |
+302 |
May15 |
140131 |
86.61 |
86.61 |
86.61 |
86.61 |
-0.83 |
272 |
13,929 |
+115 |
Jun15 |
140131 |
86.70 |
86.76 |
86.06 |
86.09 |
-0.81 |
3,778 |
46,692 |
+254 |
Total Volume and Open Interest |
416,634 |
1,580,621 |
-11,350 |
e-miNY Crude Oil(NYM) |
Jan14 |
131218 |
97.325 |
98.000 |
97.025 |
97.800 |
+0.575 |
3,046 |
2,930 |
-539 |
Feb14 |
140117 |
94.100 |
94.925 |
93.950 |
94.375 |
+0.425 |
5,442 |
2,233 |
-378 |
Mar14 |
140131 |
97.975 |
98.400 |
97.100 |
97.500 |
-0.725 |
6,143 |
2,036 |
-59 |
Apr14 |
140131 |
97.325 |
97.550 |
96.600 |
96.700 |
-0.950 |
121 |
776 |
-7 |
May14 |
140131 |
96.650 |
96.675 |
95.800 |
95.800 |
-1.050 |
110 |
196 |
-45 |
Jun14 |
140131 |
95.175 |
95.200 |
94.750 |
94.850 |
-1.075 |
0 |
105 |
+0 |
Jul14 |
140131 |
93.875 |
93.875 |
93.875 |
93.875 |
-1.075 |
0 |
15 |
+0 |
Aug14 |
140131 |
92.900 |
92.900 |
92.900 |
92.900 |
-1.050 |
0 |
187 |
+0 |
Sep14 |
140131 |
92.000 |
92.000 |
92.000 |
92.000 |
-1.000 |
0 |
18 |
+0 |
Oct14 |
140131 |
91.200 |
91.200 |
91.200 |
91.200 |
-0.975 |
|
|
|
Total Volume and Open Interest |
6,381 |
3,540 |
-112 |
Heating Oil(NYM) |
Feb14 |
140131 |
323.17 |
337.00 |
319.62 |
327.94 |
+6.24 |
25,476 |
11,726 |
-6,395 |
Mar14 |
140131 |
303.75 |
305.90 |
299.10 |
299.71 |
-3.04 |
65,981 |
97,176 |
+3,401 |
Apr14 |
140131 |
297.49 |
298.36 |
293.00 |
293.57 |
-3.51 |
31,730 |
43,943 |
+2,109 |
May14 |
140131 |
295.02 |
295.64 |
290.88 |
291.40 |
-3.41 |
13,404 |
23,004 |
-613 |
Jun14 |
140131 |
293.57 |
294.07 |
289.64 |
290.16 |
-3.41 |
14,395 |
31,648 |
+1,266 |
Jul14 |
140131 |
289.69 |
293.03 |
289.00 |
289.31 |
-3.39 |
3,340 |
9,878 |
+109 |
Aug14 |
140131 |
290.00 |
292.10 |
288.63 |
288.69 |
-3.30 |
1,601 |
7,441 |
+46 |
Sep14 |
140131 |
289.08 |
291.61 |
288.15 |
288.27 |
-3.21 |
1,286 |
10,286 |
-283 |
Oct14 |
140131 |
290.59 |
291.13 |
287.86 |
287.86 |
-3.16 |
514 |
4,148 |
+100 |
Nov14 |
140131 |
289.07 |
290.76 |
287.46 |
287.46 |
-3.18 |
425 |
4,181 |
+128 |
Dec14 |
140131 |
289.33 |
290.37 |
286.67 |
286.96 |
-3.20 |
2,785 |
23,762 |
+749 |
Jan15 |
140131 |
289.74 |
289.74 |
286.49 |
286.49 |
-3.13 |
229 |
3,434 |
+140 |
Feb15 |
140131 |
286.90 |
286.90 |
285.36 |
285.36 |
-3.03 |
181 |
1,335 |
+25 |
Mar15 |
140131 |
284.74 |
285.24 |
283.36 |
283.36 |
-2.98 |
297 |
1,694 |
-4 |
Total Volume and Open Interest |
162,585 |
284,121 |
+921 |
Gasoline(NYMEX) |
Feb14 |
140131 |
267.65 |
267.65 |
261.85 |
262.72 |
-3.54 |
17,692 |
11,043 |
-4,805 |
Mar14 |
140131 |
268.40 |
268.90 |
262.75 |
263.14 |
-4.29 |
45,388 |
93,190 |
-566 |
Apr14 |
140131 |
285.50 |
286.74 |
281.00 |
281.33 |
-4.17 |
21,401 |
46,546 |
+664 |
May14 |
140131 |
285.70 |
285.70 |
280.96 |
281.25 |
-4.00 |
9,202 |
36,592 |
-59 |
Jun14 |
140131 |
283.46 |
283.46 |
278.97 |
279.24 |
-3.80 |
6,689 |
25,276 |
-561 |
Jul14 |
140131 |
280.00 |
280.28 |
276.08 |
276.30 |
-3.66 |
2,696 |
11,154 |
+390 |
Aug14 |
140131 |
275.33 |
276.41 |
272.69 |
272.69 |
-3.51 |
891 |
7,672 |
+146 |
Sep14 |
140131 |
271.70 |
272.02 |
268.47 |
268.47 |
-3.23 |
800 |
8,993 |
-91 |
Oct14 |
140131 |
256.30 |
257.21 |
254.07 |
254.07 |
-3.13 |
252 |
3,394 |
-37 |
Nov14 |
140131 |
252.13 |
253.18 |
249.99 |
249.99 |
-3.23 |
245 |
2,222 |
+48 |
Total Volume and Open Interest |
105,671 |
261,122 |
-4,889 |
e-miNY RBOB Gasoline(NYM) |
Mar14 |
140131 |
263.14 |
263.14 |
263.14 |
263.14 |
-4.26 |
|
|
|
Apr14 |
140131 |
281.33 |
281.33 |
281.33 |
281.33 |
-4.17 |
|
|
|
May14 |
140131 |
281.25 |
281.25 |
281.25 |
281.25 |
-4.05 |
|
|
|
Jun14 |
140131 |
279.24 |
279.24 |
279.24 |
279.24 |
-3.76 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Mar14 |
140131 |
4.900 |
4.995 |
4.721 |
4.943 |
-0.068 |
278,469 |
280,395 |
-1,182 |
Apr14 |
140131 |
4.353 |
4.464 |
4.335 |
4.454 |
+0.096 |
85,673 |
209,792 |
-1,021 |
May14 |
140131 |
4.282 |
4.390 |
4.281 |
4.379 |
+0.095 |
36,782 |
115,980 |
+1,521 |
Jun14 |
140131 |
4.320 |
4.406 |
4.302 |
4.396 |
+0.094 |
13,147 |
49,697 |
-1,458 |
Jul14 |
140131 |
4.357 |
4.427 |
4.324 |
4.418 |
+0.093 |
8,969 |
51,516 |
+520 |
Aug14 |
140131 |
4.344 |
4.420 |
4.321 |
4.415 |
+0.093 |
5,644 |
26,724 |
+587 |
Sep14 |
140131 |
4.281 |
4.395 |
4.281 |
4.393 |
+0.093 |
5,600 |
40,697 |
+327 |
Oct14 |
140131 |
4.345 |
4.416 |
4.315 |
4.410 |
+0.095 |
27,735 |
132,151 |
+1,575 |
Nov14 |
140131 |
4.435 |
4.467 |
4.373 |
4.467 |
+0.099 |
8,342 |
35,468 |
+231 |
Dec14 |
140131 |
4.530 |
4.600 |
4.495 |
4.596 |
+0.103 |
6,791 |
65,906 |
-3,395 |
Jan15 |
140131 |
4.619 |
4.699 |
4.600 |
4.699 |
+0.099 |
12,940 |
57,684 |
-3,913 |
Feb15 |
140131 |
4.604 |
4.640 |
4.541 |
4.640 |
+0.092 |
1,601 |
16,002 |
+227 |
Mar15 |
140131 |
4.496 |
4.547 |
4.466 |
4.544 |
+0.080 |
4,387 |
32,743 |
+741 |
Apr15 |
140131 |
4.009 |
4.025 |
3.974 |
4.023 |
+0.056 |
3,222 |
34,906 |
+859 |
May15 |
140131 |
3.980 |
3.982 |
3.975 |
3.982 |
+0.055 |
376 |
12,348 |
+71 |
Jun15 |
140131 |
4.004 |
4.005 |
3.984 |
4.000 |
+0.053 |
100 |
11,046 |
+20 |
Total Volume and Open Interest |
504,405 |
1,244,821 |
-12,432 |
Brent Crude Oil(ICE) |
Mar14 |
140131 |
107.75 |
107.94 |
106.32 |
106.40 |
-1.55 |
207,001 |
206,865 |
-12,351 |
Apr14 |
140131 |
107.24 |
107.28 |
105.74 |
105.81 |
-1.49 |
112,659 |
257,720 |
+9,462 |
May14 |
140131 |
106.73 |
106.79 |
105.30 |
105.37 |
-1.45 |
47,863 |
127,816 |
+5,562 |
Jun14 |
140131 |
106.30 |
106.37 |
104.88 |
104.97 |
-1.42 |
47,964 |
144,659 |
+1,467 |
Jul14 |
140131 |
105.88 |
105.94 |
104.50 |
104.58 |
-1.39 |
9,167 |
47,152 |
+882 |
Aug14 |
140131 |
105.40 |
105.43 |
104.05 |
104.13 |
-1.36 |
5,995 |
50,020 |
+114 |
Sep14 |
140131 |
104.87 |
104.91 |
103.53 |
103.61 |
-1.34 |
6,452 |
64,272 |
+14 |
Oct14 |
140131 |
104.28 |
104.40 |
103.08 |
103.14 |
-1.31 |
2,918 |
36,291 |
+25 |
Nov14 |
140131 |
103.84 |
103.93 |
102.65 |
102.72 |
-1.28 |
2,694 |
29,240 |
+60 |
Dec14 |
140131 |
103.51 |
103.63 |
102.20 |
102.31 |
-1.26 |
33,781 |
161,180 |
+1 |
Jan15 |
140131 |
101.97 |
101.97 |
101.97 |
101.97 |
-1.25 |
1,665 |
31,129 |
+453 |
Feb15 |
140131 |
101.63 |
101.63 |
101.63 |
101.63 |
-1.23 |
800 |
20,504 |
+75 |
Mar15 |
140131 |
101.25 |
101.25 |
101.25 |
101.25 |
-1.21 |
767 |
24,049 |
-29 |
Apr15 |
140131 |
100.87 |
100.87 |
100.87 |
100.87 |
-1.18 |
215 |
9,510 |
-92 |
Total Volume and Open Interest |
502,092 |
1,483,502 |
+7,144 |
Gas Oil(ICE) |
Feb14 |
140131 |
924.50 |
924.50 |
909.50 |
917.00 |
-7.00 |
50,908 |
61,087 |
-8,066 |
Mar14 |
140131 |
919.00 |
919.00 |
904.00 |
911.75 |
-6.75 |
98,486 |
121,601 |
+13 |
Apr14 |
140131 |
912.25 |
912.50 |
899.00 |
906.50 |
-7.00 |
41,571 |
58,041 |
+408 |
May14 |
140131 |
908.00 |
908.00 |
895.00 |
902.50 |
-6.75 |
17,672 |
36,379 |
+2,178 |
Jun14 |
140131 |
904.25 |
904.50 |
891.75 |
899.00 |
-6.75 |
19,115 |
58,534 |
+301 |
Jul14 |
140131 |
899.75 |
901.25 |
890.25 |
897.00 |
-6.50 |
4,454 |
20,527 |
-232 |
Aug14 |
140131 |
898.75 |
899.00 |
888.75 |
895.25 |
-6.25 |
2,990 |
21,189 |
+389 |
Sep14 |
140131 |
895.50 |
897.50 |
887.25 |
893.75 |
-6.00 |
3,354 |
20,792 |
-365 |
Oct14 |
140131 |
893.25 |
895.25 |
885.25 |
891.75 |
-5.75 |
1,359 |
12,961 |
+116 |
Nov14 |
140131 |
892.75 |
892.75 |
883.50 |
889.50 |
-5.75 |
1,182 |
13,747 |
+124 |
Total Volume and Open Interest |
249,411 |
480,562 |
-6,284 |
Ethanol(CBOT) |
Jan14 |
140106 |
2.005 |
2.005 |
1.995 |
2.005 |
+0.015 |
45 |
145 |
-42 |
Feb14 |
140131 |
1.870 |
1.890 |
1.860 |
1.885 |
-0.006 |
73 |
99 |
-36 |
Mar14 |
140131 |
1.816 |
1.818 |
1.800 |
1.816 |
-0.006 |
402 |
1,550 |
-75 |
Apr14 |
140131 |
1.797 |
1.800 |
1.795 |
1.800 |
-0.004 |
413 |
948 |
+112 |
May14 |
140131 |
1.776 |
1.779 |
1.776 |
1.779 |
-0.004 |
248 |
737 |
+95 |
Jun14 |
140131 |
1.758 |
1.758 |
1.758 |
1.758 |
-0.004 |
227 |
419 |
+53 |
Jul14 |
140131 |
1.735 |
1.736 |
1.725 |
1.736 |
-0.004 |
169 |
386 |
+49 |
Aug14 |
140131 |
1.720 |
1.720 |
1.705 |
1.713 |
-0.004 |
2 |
124 |
-1 |
Total Volume and Open Interest |
1,536 |
4,793 |
+199 |
WTI Crude Oil(ICE) |
Mar14 |
140131 |
98.07 |
98.39 |
97.12 |
97.49 |
-0.74 |
44,368 |
65,832 |
-2,818 |
Apr14 |
140131 |
97.50 |
97.60 |
96.58 |
96.71 |
-0.95 |
18,069 |
48,236 |
-498 |
May14 |
140131 |
96.53 |
96.73 |
95.68 |
95.80 |
-1.05 |
7,708 |
23,273 |
-150 |
Jun14 |
140131 |
95.46 |
95.80 |
94.75 |
94.85 |
-1.08 |
10,416 |
82,662 |
+440 |
Jul14 |
140131 |
94.14 |
94.81 |
93.80 |
93.87 |
-1.08 |
1,810 |
14,148 |
+124 |
Aug14 |
140131 |
93.20 |
93.81 |
92.86 |
92.90 |
-1.05 |
1,037 |
7,937 |
-27 |
Sep14 |
140131 |
92.29 |
92.87 |
91.97 |
92.00 |
-1.00 |
981 |
26,027 |
+23 |
Oct14 |
140131 |
92.05 |
92.05 |
91.19 |
91.21 |
-0.96 |
201 |
7,576 |
+29 |
Nov14 |
140131 |
91.36 |
91.36 |
90.54 |
90.54 |
-0.93 |
120 |
11,378 |
+4 |
Dec14 |
140131 |
90.76 |
90.76 |
89.79 |
89.92 |
-0.90 |
2,983 |
99,101 |
-55 |
Jan15 |
140131 |
89.15 |
89.15 |
89.15 |
89.15 |
-0.88 |
111 |
8,201 |
+12 |
Feb15 |
140131 |
88.40 |
88.40 |
88.40 |
88.40 |
-0.87 |
64 |
2,484 |
+2 |
Mar15 |
140131 |
87.74 |
87.74 |
87.74 |
87.74 |
-0.86 |
67 |
11,210 |
+5 |
Apr15 |
140131 |
87.14 |
87.14 |
87.14 |
87.14 |
-0.84 |
33 |
795 |
+19 |
May15 |
140131 |
86.61 |
86.61 |
86.61 |
86.61 |
-0.83 |
19 |
991 |
-3 |
Jun15 |
140131 |
86.61 |
86.73 |
86.09 |
86.09 |
-0.81 |
24 |
23,340 |
+5 |
Total Volume and Open Interest |
89,832 |
550,765 |
-2,258 |
US Dollar Index(ICE) |
Mar14 |
140131 |
81.175 |
81.440 |
81.080 |
81.402 |
+0.210 |
22,059 |
47,957 |
+141 |
Jun14 |
140131 |
81.330 |
81.600 |
81.330 |
81.577 |
+0.217 |
44 |
1,033 |
+14 |
Sep14 |
140131 |
81.762 |
81.762 |
81.762 |
81.762 |
+0.232 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,103 |
48,999 |
+155 |
Australian Dollar(CME) |
Mar14 |
140131 |
87.61 |
87.98 |
86.70 |
87.21 |
-0.38 |
102,991 |
137,843 |
+2,148 |
Jun14 |
140131 |
87.06 |
87.35 |
86.23 |
86.68 |
-0.38 |
250 |
722 |
+6 |
Sep14 |
140131 |
86.15 |
86.55 |
86.15 |
86.17 |
-0.38 |
0 |
7 |
+0 |
Total Volume and Open Interest |
103,241 |
138,580 |
+2,154 |
British Pound(CME) |
Mar14 |
140131 |
164.88 |
164.93 |
164.22 |
164.28 |
-0.44 |
92,040 |
213,068 |
+291 |
Jun14 |
140131 |
164.76 |
164.81 |
164.14 |
164.16 |
-0.44 |
637 |
7,165 |
+521 |
Sep14 |
140131 |
164.03 |
164.48 |
164.03 |
164.04 |
-0.44 |
17 |
96 |
+17 |
Total Volume and Open Interest |
92,694 |
220,394 |
+829 |
Canadian Dollar(CME) |
Mar14 |
140131 |
89.47 |
90.10 |
88.99 |
89.78 |
+0.40 |
59,147 |
151,863 |
+717 |
Jun14 |
140131 |
89.27 |
89.91 |
88.85 |
89.59 |
+0.40 |
210 |
3,076 |
-3 |
Sep14 |
140131 |
88.88 |
89.42 |
88.88 |
89.41 |
+0.40 |
12 |
1,587 |
+5 |
Dec14 |
140131 |
88.90 |
89.36 |
88.60 |
89.25 |
+0.40 |
44 |
1,004 |
+33 |
Total Volume and Open Interest |
59,434 |
157,987 |
+773 |
Japanese Yen(CME) |
Mar14 |
140131 |
97.31 |
98.10 |
97.17 |
97.75 |
+0.37 |
244,854 |
205,059 |
+3,759 |
Jun14 |
140131 |
97.50 |
98.08 |
97.39 |
97.80 |
+0.37 |
331 |
1,645 |
+23 |
Sep14 |
140131 |
97.72 |
97.88 |
97.51 |
97.88 |
+0.37 |
1 |
22 |
+1 |
Total Volume and Open Interest |
245,210 |
206,773 |
+3,799 |
Swiss Franc(CME) |
Mar14 |
140131 |
110.83 |
111.05 |
110.16 |
110.24 |
-0.51 |
38,591 |
41,754 |
+1,128 |
Jun14 |
140131 |
110.76 |
111.11 |
110.33 |
110.34 |
-0.50 |
129 |
248 |
+13 |
Sep14 |
140131 |
110.47 |
110.96 |
110.47 |
110.47 |
-0.49 |
0 |
3 |
+0 |
Total Volume and Open Interest |
38,726 |
42,015 |
+1,146 |
EuroFX(CME) |
Mar14 |
140131 |
135.57 |
135.74 |
134.79 |
134.84 |
-0.66 |
257,429 |
253,548 |
+1,643 |
Jun14 |
140131 |
135.58 |
135.65 |
134.82 |
134.85 |
-0.65 |
9,264 |
12,569 |
+8,067 |
Sep14 |
140131 |
135.53 |
135.53 |
134.88 |
134.88 |
-0.64 |
17 |
4,330 |
-4 |
Total Volume and Open Interest |
266,717 |
270,509 |
+9,710 |
Mexican Peso(CME) |
Feb14 |
140131 |
749.25 |
749.25 |
747.25 |
749.25 |
+2.00 |
|
|
|
Mar14 |
140131 |
746.00 |
749.00 |
739.50 |
747.25 |
+2.00 |
64,907 |
126,082 |
-3,391 |
Total Volume and Open Interest |
64,931 |
129,665 |
-3,385 |
Brazilian Real(CME) |
Feb14 |
140131 |
412.15 |
414.25 |
412.15 |
412.15 |
-2.10 |
614 |
422 |
-50 |
Mar14 |
140131 |
410.00 |
411.85 |
407.70 |
410.80 |
-0.35 |
2,893 |
7,383 |
+1,822 |
Apr14 |
140131 |
407.90 |
408.25 |
407.90 |
407.90 |
-0.35 |
0 |
6 |
+0 |
May14 |
140131 |
404.85 |
405.20 |
404.85 |
404.85 |
-0.35 |
|
|
|
Total Volume and Open Interest |
3,507 |
14,299 |
+1,772 |
30-Year T-Bonds(CBOT) |
Mar14 |
140131 |
133~060 |
133~310 |
133~020 |
133~190 |
+0~100 |
474,247 |
672,853 |
+1,491 |
Jun14 |
140131 |
131~230 |
132~110 |
131~230 |
132~010 |
+0~100 |
4,882 |
4,613 |
+3,307 |
Sep14 |
140131 |
130~250 |
130~250 |
130~250 |
130~250 |
+0~100 |
0 |
1 |
+0 |
Total Volume and Open Interest |
479,129 |
677,467 |
+4,798 |
10-Year T-Notes(CBOT) |
Mar14 |
140131 |
125~140 |
125~285 |
125~110 |
125~240 |
+0~095 |
1,982,503 |
2,397,675 |
+78,929 |
Jun14 |
140131 |
123~255 |
124~075 |
123~255 |
124~035 |
+0~095 |
6,169 |
18,870 |
+3,507 |
Sep14 |
140131 |
123~195 |
123~195 |
123~195 |
123~195 |
+0~095 |
|
|
|
Total Volume and Open Interest |
1,988,672 |
2,416,545 |
+82,436 |
5-Year T-Notes(CBOT) |
Mar14 |
140131 |
120~146 |
120~236 |
120~134 |
120~200 |
+0~046 |
951,655 |
1,944,855 |
-6,282 |
Jun14 |
140131 |
119~134 |
119~210 |
119~132 |
119~186 |
+0~050 |
2,900 |
11,895 |
+1,382 |
Sep14 |
140131 |
119~186 |
119~186 |
119~136 |
119~186 |
+0~050 |
|
|
|
Total Volume and Open Interest |
954,555 |
1,956,750 |
-4,900 |
2 Year T-Notes(CBOT) |
Mar14 |
140131 |
110~024 |
110~040 |
110~022 |
110~032 |
+0~006 |
205,653 |
927,229 |
-7,210 |
Jun14 |
140131 |
109~274 |
109~282 |
109~264 |
109~276 |
+0~010 |
1,150 |
5,649 |
+769 |
Sep14 |
140131 |
109~276 |
109~276 |
109~276 |
109~276 |
+0~010 |
|
|
|
Total Volume and Open Interest |
206,803 |
932,878 |
-6,441 |
Eurodollars(CME) |
Mar14 |
140131 |
99.755 |
99.755 |
99.740 |
99.750 |
+0.005 |
238,478 |
817,566 |
-14,663 |
Jun14 |
140131 |
99.725 |
99.730 |
99.710 |
99.720 |
+0.005 |
219,530 |
775,904 |
-23,425 |
Sep14 |
140131 |
99.690 |
99.700 |
99.680 |
99.690 |
+0.005 |
219,066 |
652,611 |
+3,082 |
Dec14 |
140131 |
99.635 |
99.650 |
99.625 |
99.635 |
+0.010 |
238,974 |
837,280 |
-23,309 |
Mar15 |
140131 |
99.530 |
99.550 |
99.530 |
99.535 |
+0.015 |
260,089 |
654,566 |
-13,333 |
Jun15 |
140131 |
99.380 |
99.410 |
99.380 |
99.395 |
+0.025 |
235,355 |
729,174 |
-7,683 |
Sep15 |
140131 |
99.195 |
99.230 |
99.190 |
99.210 |
+0.025 |
226,102 |
877,181 |
-3,086 |
Dec15 |
140131 |
98.970 |
99.015 |
98.960 |
98.985 |
+0.025 |
392,635 |
1,164,912 |
-618 |
Mar16 |
140131 |
98.700 |
98.760 |
98.690 |
98.720 |
+0.025 |
298,231 |
824,618 |
-5,280 |
Jun16 |
140131 |
98.425 |
98.485 |
98.420 |
98.445 |
+0.025 |
251,490 |
520,530 |
-4,835 |
Sep16 |
140131 |
98.155 |
98.225 |
98.145 |
98.175 |
+0.025 |
181,751 |
374,269 |
-2,184 |
Dec16 |
140131 |
97.885 |
97.955 |
97.875 |
97.905 |
+0.025 |
255,478 |
372,807 |
+10,533 |
Mar17 |
140131 |
97.640 |
97.710 |
97.625 |
97.655 |
+0.020 |
142,862 |
325,429 |
+3,022 |
Jun17 |
140131 |
97.395 |
97.465 |
97.380 |
97.410 |
+0.020 |
91,391 |
200,463 |
+4,634 |
Sep17 |
140131 |
97.175 |
97.250 |
97.160 |
97.190 |
+0.020 |
79,556 |
183,202 |
-2,861 |
Dec17 |
140131 |
96.955 |
97.030 |
96.945 |
96.975 |
+0.025 |
72,787 |
162,307 |
-1,117 |
Mar18 |
140131 |
96.755 |
96.835 |
96.750 |
96.785 |
+0.025 |
49,232 |
145,661 |
-1,054 |
Jun18 |
140131 |
96.580 |
96.655 |
96.570 |
96.610 |
+0.030 |
35,097 |
90,998 |
-1,651 |
Total Volume and Open Interest |
3,574,471 |
9,927,088 |
+9,927,088 |
Ultra T-Bond(CBOT) |
Mar14 |
140131 |
143~16 |
144~16 |
143~07 |
143~26 |
+0~10 |
98,362 |
458,655 |
-4,910 |
Jun14 |
140131 |
142~09 |
142~09 |
142~09 |
142~09 |
+0~08 |
0 |
1 |
+0 |
Sep14 |
140131 |
142~09 |
142~09 |
142~09 |
142~09 |
+0~08 |
|
|
|
Total Volume and Open Interest |
98,362 |
458,656 |
-4,910 |
30 Day Federal Funds(CBOT) |
Jan14 |
140131 |
99.927 |
99.927 |
99.927 |
99.927 |
unch |
135 |
39,438 |
+5 |
Feb14 |
140131 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
10,210 |
43,634 |
+3,200 |
Mar14 |
140131 |
99.915 |
99.920 |
99.910 |
99.915 |
+0.005 |
5,399 |
30,271 |
+1,286 |
Apr14 |
140131 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
1,114 |
17,804 |
-135 |
May14 |
140131 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
1,507 |
14,188 |
-63 |
Jun14 |
140131 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
631 |
14,678 |
-56 |
Total Volume and Open Interest |
37,015 |
298,209 |
+6,715 |
3-Mth Euro-Yen(CME) |
Mar14 |
140131 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140131 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140131 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140131 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140131 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140131 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140131 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140131 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140131 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140131 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140131 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140131 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140131 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140131 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140131 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140131 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140131 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140131 |
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 |
140131 |
144.71 |
144.78 |
144.61 |
144.77 |
+0.02 |
1,619 |
18,410 |
+101 |
Jun14 |
140131 |
144.15 |
144.15 |
144.15 |
144.15 |
+0.02 |
0 |
1 |
+0 |
Sep14 |
140131 |
143.58 |
143.58 |
143.58 |
143.58 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,619 |
18,411 |
+101 |
Euro-Bund(EUREX) |
Mar14 |
140131 |
143.43 |
144.03 |
143.36 |
143.88 |
+0.65 |
1,012,577 |
1,056,477 |
-2,052 |
Jun14 |
140131 |
141.45 |
142.10 |
141.45 |
141.96 |
+0.66 |
3,064 |
11,034 |
+537 |
Sep14 |
140131 |
141.01 |
141.01 |
141.01 |
141.01 |
+0.65 |
|
|
|
Total Volume and Open Interest |
1,015,641 |
1,067,511 |
-1,515 |
Euro-Bobl(EUREX) |
Mar14 |
140131 |
126.49 |
126.80 |
126.44 |
126.73 |
+0.31 |
559,656 |
964,965 |
+12,169 |
Jun14 |
140131 |
124.82 |
125.03 |
124.76 |
125.03 |
+0.31 |
1,430 |
1,434 |
+1,424 |
Sep14 |
140131 |
125.03 |
125.03 |
125.03 |
125.03 |
+0.31 |
|
|
|
Total Volume and Open Interest |
561,086 |
966,399 |
+13,593 |
3-Mth Euribor(EUREX) |
Mar14 |
140131 |
99.750 |
99.750 |
99.750 |
99.750 |
+0.025 |
0 |
3,071 |
+0 |
Jun14 |
140131 |
99.750 |
99.770 |
99.750 |
99.770 |
+0.030 |
5 |
768 |
-3 |
Sep14 |
140131 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.030 |
50 |
2,325 |
+50 |
Total Volume and Open Interest |
3,197 |
27,343 |
-534 |
Long Gilt(LIFFE) |
Mar14 |
140131 |
110~04 |
110~20 |
110~02 |
110~12 |
+0~13 |
268,333 |
346,045 |
-3,717 |
Jun14 |
140131 |
109~15 |
109~15 |
109~13 |
109~15 |
+0~13 |
0 |
101 |
+0 |
Total Volume and Open Interest |
268,333 |
346,146 |
-3,717 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140131 |
99.46 |
99.47 |
99.45 |
99.46 |
+0.00 |
12,380 |
280,514 |
+1,437 |
Jun14 |
140131 |
99.42 |
99.43 |
99.41 |
99.43 |
+0.01 |
61,719 |
364,977 |
-1,004 |
Sep14 |
140131 |
99.34 |
99.37 |
99.33 |
99.36 |
+0.03 |
85,199 |
384,308 |
+12,438 |
Dec14 |
140131 |
99.21 |
99.24 |
99.20 |
99.23 |
+0.03 |
108,644 |
350,760 |
-1,838 |
Mar15 |
140131 |
99.03 |
99.08 |
99.02 |
99.06 |
+0.04 |
79,111 |
241,744 |
+1,195 |
Jun15 |
140131 |
98.82 |
98.88 |
98.81 |
98.85 |
+0.03 |
91,147 |
237,663 |
+10,275 |
Total Volume and Open Interest |
742,573 |
3,004,773 |
+32,617 |
3-Mth Euribor(LIFFE) |
Mar14 |
140131 |
99.725 |
99.765 |
99.720 |
99.750 |
+0.025 |
83,091 |
533,124 |
-8,858 |
Jun14 |
140131 |
99.745 |
99.785 |
99.740 |
99.770 |
+0.030 |
65,772 |
438,139 |
+502 |
Sep14 |
140131 |
99.740 |
99.785 |
99.735 |
99.770 |
+0.030 |
61,810 |
347,131 |
+222 |
Total Volume and Open Interest |
657,371 |
3,639,879 |
-14,051 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140131 |
97.42 |
97.42 |
97.40 |
97.41 |
-0.01 |
10,119 |
167,546 |
-3,113 |
Jun14 |
140131 |
97.43 |
97.44 |
97.40 |
97.42 |
-0.02 |
24,008 |
179,846 |
-4,007 |
Sep14 |
140131 |
97.41 |
97.42 |
97.35 |
97.38 |
-0.03 |
18,747 |
151,702 |
-3,857 |
Dec14 |
140131 |
97.31 |
97.32 |
97.26 |
97.29 |
-0.02 |
15,873 |
141,842 |
+1,696 |
Mar15 |
140131 |
97.16 |
97.17 |
97.11 |
97.15 |
-0.02 |
9,513 |
96,095 |
+1,111 |
Jun15 |
140131 |
96.99 |
96.99 |
96.93 |
96.98 |
-0.01 |
3,184 |
69,628 |
+237 |
Sep15 |
140131 |
96.81 |
96.81 |
96.76 |
96.81 |
-0.02 |
1,066 |
33,324 |
+4 |
Dec15 |
140131 |
96.65 |
96.65 |
96.61 |
96.65 |
-0.02 |
664 |
17,938 |
+136 |
Mar16 |
140131 |
96.48 |
96.51 |
96.47 |
96.51 |
unch |
0 |
2,424 |
-35 |
Jun16 |
140131 |
96.37 |
96.37 |
96.37 |
96.37 |
+0.01 |
0 |
1,094 |
+0 |
Total Volume and Open Interest |
83,174 |
862,216 |
-7,828 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140131 |
96.05 |
96.08 |
96.01 |
96.07 |
+0.01 |
91,966 |
567,424 |
+21,056 |
Jun14 |
140131 |
96.07 |
96.07 |
96.07 |
96.07 |
+0.01 |
|
|
|
Total Volume and Open Interest |
91,966 |
567,424 |
+21,056 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140131 |
97.14 |
97.16 |
97.09 |
97.14 |
-0.01 |
234,676 |
663,112 |
-10,489 |
Jun14 |
140131 |
97.14 |
97.14 |
97.14 |
97.14 |
-0.01 |
|
|
|
Total Volume and Open Interest |
234,676 |
663,112 |
-10,489 |
Gold(CMX) |
Feb14 |
140131 |
1243.6 |
1254.5 |
1238.4 |
1240.1 |
-2.1 |
137,028 |
22,230 |
-23,574 |
Apr14 |
140131 |
1244.0 |
1254.8 |
1238.2 |
1239.8 |
-2.7 |
126,698 |
218,902 |
+11,572 |
Jun14 |
140131 |
1243.4 |
1254.1 |
1238.8 |
1240.3 |
-2.7 |
6,791 |
45,445 |
+2,555 |
Aug14 |
140131 |
1240.5 |
1253.5 |
1240.5 |
1240.8 |
-2.8 |
4,869 |
18,412 |
+1,999 |
Oct14 |
140131 |
1242.0 |
1255.4 |
1241.5 |
1241.5 |
-2.8 |
41 |
6,444 |
+37 |
Dec14 |
140131 |
1245.3 |
1254.2 |
1242.2 |
1242.2 |
-2.8 |
1,703 |
21,105 |
+227 |
Feb15 |
140131 |
1243.1 |
1243.1 |
1243.1 |
1243.1 |
-2.9 |
89 |
3,192 |
+22 |
Apr15 |
140131 |
1244.2 |
1244.2 |
1244.2 |
1244.2 |
-2.9 |
2 |
4,224 |
-1 |
Jun15 |
140131 |
1254.3 |
1254.3 |
1245.4 |
1245.4 |
-2.9 |
337 |
5,594 |
+196 |
Aug15 |
140131 |
1246.8 |
1246.8 |
1246.8 |
1246.8 |
-2.9 |
0 |
1,795 |
+0 |
Oct15 |
140131 |
1248.5 |
1248.5 |
1248.5 |
1248.5 |
-2.9 |
0 |
75 |
+0 |
Dec15 |
140131 |
1249.5 |
1250.5 |
1249.5 |
1250.5 |
-2.9 |
116 |
11,586 |
-20 |
Total Volume and Open Interest |
279,610 |
376,144 |
-6,595 |
Silver(CMX) |
Mar14 |
140131 |
1913.0 |
1946.5 |
1906.5 |
1912.0 |
-0.6 |
43,346 |
86,745 |
-1,652 |
May14 |
140131 |
1917.0 |
1949.5 |
1913.5 |
1915.6 |
-0.7 |
1,693 |
18,146 |
+601 |
Jul14 |
140131 |
1925.0 |
1951.5 |
1915.5 |
1918.6 |
-0.9 |
957 |
5,525 |
-71 |
Sep14 |
140131 |
1951.0 |
1951.0 |
1919.0 |
1921.3 |
-1.0 |
47 |
2,531 |
+8 |
Dec14 |
140131 |
1928.0 |
1954.5 |
1924.5 |
1925.0 |
-1.2 |
617 |
13,398 |
-84 |
Mar15 |
140131 |
1934.0 |
1934.0 |
1928.5 |
1928.5 |
-1.3 |
0 |
1,316 |
+0 |
May15 |
140131 |
1930.8 |
1930.8 |
1930.8 |
1930.8 |
-1.4 |
0 |
726 |
+0 |
Total Volume and Open Interest |
47,505 |
142,882 |
-1,362 |
Platinum(NYMEX) |
Apr14 |
140131 |
1384.2 |
1387.9 |
1364.6 |
1375.7 |
-6.6 |
7,868 |
57,622 |
-47 |
Jul14 |
140131 |
1386.4 |
1386.9 |
1367.6 |
1378.3 |
-6.6 |
111 |
2,687 |
+51 |
Oct14 |
140131 |
1380.2 |
1380.2 |
1380.2 |
1380.2 |
-6.6 |
1 |
595 |
+1 |
Jan15 |
140131 |
1380.6 |
1380.6 |
1380.6 |
1380.6 |
-6.6 |
0 |
11 |
+0 |
Total Volume and Open Interest |
7,980 |
60,918 |
-5 |
Palladium(NYMEX) |
Mar14 |
140131 |
707.40 |
709.75 |
700.00 |
703.20 |
-3.65 |
5,937 |
33,445 |
-1,032 |
Jun14 |
140131 |
52.14 |
55.79 |
47.64 |
49.79 |
-3.65 |
134 |
4,513 |
+69 |
Sep14 |
140131 |
50.84 |
51.09 |
50.84 |
51.09 |
-3.65 |
3 |
475 |
+3 |
Total Volume and Open Interest |
6,074 |
38,535 |
-960 |
Copper(CMX) |
Mar14 |
140131 |
322.35 |
323.05 |
319.05 |
319.70 |
-2.95 |
38,917 |
86,352 |
-1,954 |
May14 |
140131 |
322.60 |
322.85 |
319.05 |
319.75 |
-3.00 |
5,218 |
36,143 |
+730 |
Jul14 |
140131 |
320.60 |
321.50 |
319.15 |
319.50 |
-3.05 |
1,677 |
13,940 |
-220 |
Sep14 |
140131 |
320.00 |
320.70 |
319.10 |
319.35 |
-2.65 |
582 |
5,207 |
+431 |
Dec14 |
140131 |
320.00 |
320.70 |
319.25 |
319.25 |
-2.70 |
55 |
2,947 |
+25 |
Total Volume and Open Interest |
47,083 |
151,198 |
-1,631 |
DJIA Index(CBOT) |
Mar14 |
140131 |
15720 |
15731 |
15560 |
15675 |
-58 |
368 |
10,969 |
+250 |
Jun14 |
140131 |
15561 |
15664 |
15561 |
15561 |
-103 |
0 |
1 |
+0 |
Sep14 |
140131 |
15492 |
15595 |
15492 |
15492 |
-103 |
|
|
|
Dec14 |
140131 |
15423 |
15526 |
15423 |
15423 |
-103 |
|
|
|
Total Volume and Open Interest |
368 |
10,970 |
+250 |
E-mini DJIA Index(CBOT) |
Mar14 |
140131 |
15741 |
15753 |
15550 |
15655 |
-78 |
284,151 |
120,622 |
-3,087 |
Jun14 |
140131 |
15518 |
15615 |
15486 |
15615 |
-49 |
44 |
224 |
+11 |
Sep14 |
140131 |
15492 |
15492 |
15492 |
15492 |
-103 |
2 |
17 |
+0 |
Dec14 |
140131 |
15387 |
15480 |
15387 |
15480 |
-46 |
0 |
1 |
+0 |
Total Volume and Open Interest |
284,197 |
120,864 |
-3,076 |
S & P 500(CME) |
Mar14 |
140131 |
1782.30 |
1788.20 |
1762.10 |
1778.50 |
-2.70 |
10,715 |
163,133 |
+4,194 |
Jun14 |
140131 |
1762.00 |
1774.70 |
1762.00 |
1774.70 |
+0.30 |
8 |
1,876 |
+37 |
Sep14 |
140131 |
1763.20 |
1773.00 |
1755.00 |
1763.20 |
-4.80 |
4 |
488 |
+0 |
Dec14 |
140131 |
1756.10 |
1766.40 |
1748.40 |
1756.10 |
-5.30 |
0 |
101 |
+0 |
Total Volume and Open Interest |
10,727 |
165,598 |
+4,231 |
S & P 500 E-Mini(Globex) |
Mar14 |
140131 |
1783.50 |
1788.25 |
1761.25 |
1776.50 |
-4.75 |
2,740,741 |
2,915,163 |
+30,485 |
Jun14 |
140131 |
1776.75 |
1781.25 |
1754.75 |
1769.75 |
-4.75 |
10,677 |
27,911 |
+3,573 |
Total Volume and Open Interest |
2,751,580 |
2,946,081 |
+34,076 |
NASDAQ 100(CME) |
Mar14 |
140131 |
3519.50 |
3532.00 |
3481.30 |
3526.00 |
+24.00 |
273 |
14,562 |
+15 |
Jun14 |
140131 |
3506.50 |
3506.50 |
3494.30 |
3506.50 |
+12.20 |
|
|
|
Sep14 |
140131 |
3500.30 |
3500.30 |
3488.00 |
3500.30 |
+12.30 |
|
|
|
Total Volume and Open Interest |
273 |
14,562 |
+15 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140131 |
3520.00 |
3532.80 |
3479.30 |
3515.80 |
+13.80 |
396,701 |
429,327 |
+1,451 |
Jun14 |
140131 |
3513.80 |
3523.50 |
3474.00 |
3508.50 |
+14.20 |
515 |
428 |
-2 |
Total Volume and Open Interest |
397,217 |
429,870 |
+1,448 |
S & P Midcap 400(CME) |
Mar14 |
140131 |
1300.50 |
1300.50 |
1300.00 |
1300.00 |
-9.90 |
11 |
842 |
+0 |
Jun14 |
140131 |
1308.30 |
1308.30 |
1307.90 |
1308.30 |
+0.40 |
|
|
|
Sep14 |
140131 |
1306.30 |
1306.30 |
1305.90 |
1306.30 |
+0.40 |
|
|
|
Total Volume and Open Interest |
11 |
842 |
+0 |
Volatility Index(CBOE) |
Jan14 |
140121 |
13.10 |
13.40 |
12.83 |
13.25 |
-0.15 |
83,244 |
83,601 |
-7,592 |
Feb14 |
140131 |
16.50 |
18.00 |
16.40 |
17.55 |
+0.90 |
282,619 |
163,811 |
-10,368 |
Mar14 |
140131 |
16.45 |
17.65 |
16.43 |
17.35 |
+0.75 |
121,684 |
80,379 |
+2,156 |
Apr14 |
140131 |
16.80 |
17.70 |
16.70 |
17.45 |
+0.55 |
60,328 |
48,195 |
+1,245 |
Total Volume and Open Interest |
564,483 |
377,027 |
-2,589 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140131 |
15160 |
15185 |
14610 |
14635 |
-495 |
26,087 |
67,429 |
-479 |
Jun14 |
140131 |
14890 |
14890 |
14645 |
14645 |
-495 |
12 |
66 |
-3 |
Total Volume and Open Interest |
26,099 |
67,495 |
-482 |
Nikkei 225(SGX) |
Mar14 |
140131 |
15015 |
15215 |
14755 |
14845 |
-165 |
114,906 |
278,792 |
-1,887 |
Jun14 |
140131 |
14755 |
14755 |
14755 |
14755 |
-170 |
201 |
2,861 |
-7 |
Sep14 |
140131 |
14750 |
14750 |
14750 |
14750 |
-170 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
115,551 |
319,884 |
-1,960 |
CAC 40(EURONEXT) |
Feb14 |
140131 |
4197.5 |
4197.5 |
4097.5 |
4167.0 |
-13.5 |
238,249 |
311,804 |
-8,516 |
Mar14 |
140131 |
4197.0 |
4197.0 |
4100.0 |
4168.0 |
-13.5 |
1,845 |
48,892 |
+125 |
Apr14 |
140131 |
4178.5 |
4178.5 |
4134.0 |
4160.5 |
-15.0 |
|
|
|
Total Volume and Open Interest |
240,094 |
360,702 |
-8,391 |
Hang Seng Index(HKFE) |
Jan14 |
140129 |
22101 |
22249 |
22056 |
22182 |
+173 |
126,898 |
70,266 |
-18,714 |
Feb14 |
140130 |
21773 |
22012 |
21705 |
22009 |
-94 |
54,689 |
99,577 |
+15,889 |
Mar14 |
140130 |
21740 |
21931 |
21637 |
21930 |
-104 |
377 |
8,370 |
+81 |
Total Volume and Open Interest |
129,367 |
147,963 |
-16,394 |
DAX(EUREX) |
Mar14 |
140131 |
9380.0 |
9385.0 |
9167.0 |
9323.5 |
-36.0 |
199,523 |
136,419 |
-3,727 |
Jun14 |
140131 |
9413.0 |
9413.0 |
9195.0 |
9344.5 |
-37.0 |
237 |
9,789 |
+123 |
Sep14 |
140131 |
9376.0 |
9376.0 |
9230.0 |
9354.5 |
-36.5 |
10 |
344 |
+0 |
Total Volume and Open Interest |
199,770 |
146,552 |
-3,604 |
FT-SE 100(EURONEXT) |
Mar14 |
140131 |
6493.00 |
6495.50 |
6365.00 |
6458.50 |
-28.50 |
172,512 |
603,137 |
-2,291 |
Jun14 |
140131 |
6358.00 |
6405.00 |
6315.50 |
6405.00 |
-28.50 |
8 |
7,859 |
-2 |
Sep14 |
140131 |
6327.50 |
6356.50 |
6278.50 |
6356.50 |
-28.50 |
0 |
180 |
+10 |
Total Volume and Open Interest |
172,520 |
611,216 |
-2,283 |
SPI 200(SFE) |
Mar14 |
140131 |
5135.0 |
5164.0 |
5117.0 |
5143.0 |
+5.0 |
26,659 |
232,177 |
-2,671 |
Jun14 |
140131 |
5123.0 |
5144.0 |
5123.0 |
5144.0 |
+7.0 |
19 |
2,655 |
-18 |
Sep14 |
140131 |
5100.0 |
5100.0 |
5100.0 |
5100.0 |
+5.0 |
13 |
1,096 |
-32 |
Total Volume and Open Interest |
26,713 |
237,921 |
-2,722 |
FTSE MIB(ISE) |
Mar14 |
140131 |
19515.00 |
19515.00 |
19085.00 |
19399.00 |
-13.00 |
48,515 |
55,516 |
+111 |
Jun14 |
140131 |
19180.00 |
19185.00 |
18800.00 |
19107.00 |
-13.00 |
54 |
217 |
+8 |
Sep14 |
140131 |
19007.00 |
19007.00 |
19007.00 |
19007.00 |
-13.00 |
|
|
|
Total Volume and Open Interest |
48,569 |
55,733 |
+119 |
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 |
140131 |
624.25 |
625.00 |
620.80 |
620.80 |
-6.20 |
124 |
7,520 |
-65 |
Mar14 |
140131 |
622.25 |
622.25 |
618.70 |
618.70 |
-5.90 |
103 |
370 |
+101 |
Apr14 |
140131 |
616.00 |
616.00 |
616.00 |
616.00 |
-5.75 |
|
|
|
Total Volume and Open Interest |
227 |
7,890 |
+36 |
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. |
|
|