|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 04, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140204 |
1292.75 |
1316.00 |
1291.00 |
1313.25 |
+20.50 |
71,001 |
245,042 |
-1,303 |
May14 |
140204 |
1278.00 |
1300.00 |
1276.50 |
1297.50 |
+19.25 |
35,888 |
143,562 |
+3,335 |
Jul14 |
140204 |
1262.00 |
1281.75 |
1260.50 |
1279.50 |
+17.25 |
19,479 |
85,260 |
-419 |
Aug14 |
140204 |
1220.00 |
1235.75 |
1219.50 |
1233.50 |
+13.50 |
284 |
3,744 |
+9 |
Sep14 |
140204 |
1151.25 |
1162.50 |
1149.75 |
1160.00 |
+9.00 |
260 |
3,119 |
+42 |
Nov14 |
140204 |
1107.75 |
1115.00 |
1104.25 |
1110.50 |
+2.00 |
15,475 |
111,354 |
+821 |
Jan15 |
140204 |
1111.00 |
1119.25 |
1109.50 |
1115.25 |
+1.75 |
697 |
6,456 |
+196 |
Mar15 |
140204 |
1117.00 |
1123.00 |
1114.75 |
1119.50 |
+1.50 |
551 |
3,386 |
+125 |
May15 |
140204 |
1118.50 |
1124.00 |
1116.00 |
1120.75 |
+1.50 |
314 |
1,760 |
+48 |
Jul15 |
140204 |
1121.25 |
1127.00 |
1119.75 |
1123.50 |
+1.00 |
258 |
2,719 |
+135 |
Aug15 |
140204 |
1114.75 |
1114.75 |
1113.75 |
1114.75 |
+1.00 |
0 |
5 |
+0 |
Sep15 |
140204 |
1100.00 |
1100.00 |
1099.75 |
1100.00 |
+0.25 |
0 |
6 |
+0 |
Nov15 |
140204 |
1096.00 |
1100.00 |
1090.50 |
1096.75 |
+0.25 |
211 |
5,567 |
+55 |
Jan16 |
140204 |
1097.75 |
1097.75 |
1097.50 |
1097.75 |
+0.25 |
0 |
25 |
+0 |
Total Volume and Open Interest |
144,422 |
612,079 |
+3,045 |
Soybean Meal(CBOT) |
Mar14 |
140204 |
433.90 |
447.60 |
433.10 |
447.00 |
+13.00 |
29,304 |
139,688 |
-651 |
May14 |
140204 |
417.10 |
425.60 |
416.40 |
424.80 |
+7.70 |
13,735 |
68,641 |
+717 |
Jul14 |
140204 |
406.50 |
413.80 |
405.60 |
413.20 |
+6.70 |
5,674 |
30,481 |
+247 |
Aug14 |
140204 |
391.60 |
396.70 |
391.60 |
396.50 |
+4.90 |
473 |
6,849 |
+37 |
Sep14 |
140204 |
372.60 |
375.50 |
371.80 |
374.80 |
+2.20 |
317 |
4,249 |
-67 |
Oct14 |
140204 |
349.90 |
351.40 |
348.20 |
349.40 |
-0.40 |
271 |
6,739 |
+54 |
Dec14 |
140204 |
345.90 |
347.90 |
344.10 |
345.10 |
-0.90 |
2,997 |
26,886 |
+426 |
Jan15 |
140204 |
344.00 |
346.80 |
343.90 |
344.60 |
-0.60 |
195 |
2,033 |
+74 |
Mar15 |
140204 |
346.00 |
347.50 |
344.80 |
345.50 |
-0.60 |
241 |
2,301 |
+70 |
May15 |
140204 |
345.80 |
347.70 |
344.50 |
344.90 |
-0.60 |
56 |
714 |
+26 |
Total Volume and Open Interest |
53,273 |
289,381 |
+942 |
Soybean Oil(CBOT) |
Mar14 |
140204 |
37.43 |
37.92 |
37.25 |
37.71 |
+0.26 |
52,901 |
195,395 |
-508 |
May14 |
140204 |
37.76 |
38.23 |
37.56 |
38.01 |
+0.25 |
26,103 |
76,681 |
+335 |
Jul14 |
140204 |
38.05 |
38.55 |
37.89 |
38.34 |
+0.25 |
11,594 |
48,717 |
-570 |
Aug14 |
140204 |
38.25 |
38.68 |
38.07 |
38.48 |
+0.25 |
771 |
7,722 |
+206 |
Sep14 |
140204 |
38.24 |
38.74 |
38.11 |
38.53 |
+0.25 |
408 |
7,985 |
+100 |
Oct14 |
140204 |
38.24 |
38.68 |
38.10 |
38.53 |
+0.28 |
257 |
7,074 |
+58 |
Dec14 |
140204 |
38.34 |
38.87 |
38.20 |
38.69 |
+0.31 |
3,271 |
25,670 |
-162 |
Jan15 |
140204 |
38.47 |
38.98 |
38.38 |
38.84 |
+0.29 |
201 |
2,384 |
-9 |
Mar15 |
140204 |
38.70 |
39.11 |
38.60 |
39.04 |
+0.28 |
210 |
1,873 |
+8 |
May15 |
140204 |
38.88 |
39.35 |
38.86 |
39.24 |
+0.27 |
70 |
1,032 |
+7 |
Total Volume and Open Interest |
95,788 |
375,582 |
-535 |
Canola(WCE) |
Mar14 |
140204 |
426.4 |
430.5 |
424.2 |
429.6 |
+3.2 |
11,311 |
76,135 |
-2,551 |
May14 |
140204 |
436.5 |
441.4 |
434.5 |
440.0 |
+3.4 |
10,155 |
68,098 |
+4,932 |
Jul14 |
140204 |
445.2 |
450.1 |
443.2 |
449.0 |
+3.7 |
2,669 |
33,579 |
-102 |
Nov14 |
140204 |
460.0 |
465.1 |
458.6 |
464.2 |
+3.4 |
1,438 |
44,787 |
+470 |
Jan15 |
140204 |
464.0 |
470.3 |
464.0 |
469.7 |
+3.4 |
517 |
7,110 |
+328 |
Total Volume and Open Interest |
26,277 |
232,933 |
+3,196 |
Corn(CBOT) |
Mar14 |
140204 |
435.50 |
442.00 |
434.50 |
441.75 |
+6.00 |
135,050 |
548,816 |
-14,957 |
May14 |
140204 |
441.25 |
448.00 |
440.50 |
447.75 |
+6.00 |
66,168 |
245,175 |
+5,983 |
Jul14 |
140204 |
446.50 |
453.00 |
445.75 |
452.75 |
+6.00 |
45,091 |
178,061 |
+2,947 |
Sep14 |
140204 |
448.50 |
455.75 |
448.50 |
455.50 |
+6.50 |
4,346 |
61,237 |
+310 |
Dec14 |
140204 |
452.50 |
459.50 |
452.00 |
459.25 |
+6.25 |
18,330 |
222,572 |
-575 |
Mar15 |
140204 |
461.25 |
468.00 |
460.75 |
468.00 |
+6.00 |
1,058 |
16,062 |
+388 |
May15 |
140204 |
469.00 |
474.00 |
468.00 |
474.00 |
+6.00 |
360 |
2,741 |
+158 |
Jul15 |
140204 |
471.00 |
477.00 |
471.00 |
476.75 |
+5.75 |
140 |
3,439 |
+47 |
Sep15 |
140204 |
465.50 |
470.00 |
465.50 |
469.50 |
+3.25 |
67 |
1,029 |
+56 |
Dec15 |
140204 |
463.00 |
469.50 |
463.00 |
469.25 |
+5.50 |
603 |
23,814 |
-40 |
Total Volume and Open Interest |
271,231 |
1,304,900 |
-5,682 |
Wheat(CBOT) |
Mar14 |
140204 |
563.75 |
585.75 |
562.00 |
584.50 |
+20.75 |
45,491 |
241,298 |
-3,108 |
May14 |
140204 |
565.75 |
588.00 |
564.00 |
586.75 |
+21.00 |
22,911 |
75,811 |
+799 |
Jul14 |
140204 |
568.75 |
591.25 |
566.50 |
590.00 |
+21.25 |
17,126 |
79,753 |
+275 |
Sep14 |
140204 |
577.75 |
599.75 |
575.00 |
598.50 |
+21.50 |
1,581 |
12,044 |
-163 |
Dec14 |
140204 |
590.50 |
612.25 |
588.25 |
611.25 |
+21.50 |
4,193 |
27,880 |
+495 |
Mar15 |
140204 |
598.75 |
621.25 |
598.75 |
621.25 |
+21.25 |
218 |
4,667 |
+101 |
Total Volume and Open Interest |
91,555 |
442,995 |
-1,587 |
Wheat(KCBT) |
Mar14 |
140204 |
624.25 |
647.75 |
624.25 |
646.50 |
+22.25 |
9,538 |
83,690 |
-699 |
May14 |
140204 |
618.50 |
639.00 |
617.75 |
637.50 |
+19.75 |
5,240 |
27,926 |
+651 |
Jul14 |
140204 |
610.50 |
632.25 |
609.75 |
630.50 |
+20.00 |
3,495 |
34,859 |
-752 |
Sep14 |
140204 |
619.75 |
639.75 |
619.75 |
638.50 |
+18.75 |
252 |
7,310 |
+27 |
Dec14 |
140204 |
633.25 |
650.00 |
632.25 |
649.00 |
+16.75 |
448 |
7,478 |
-13 |
Mar15 |
140204 |
639.50 |
654.00 |
639.00 |
653.75 |
+14.75 |
12 |
472 |
+1 |
Total Volume and Open Interest |
18,998 |
162,129 |
-785 |
Wheat(MGE) |
Mar14 |
140204 |
609.25 |
625.00 |
609.25 |
623.50 |
+12.75 |
3,955 |
27,119 |
-622 |
May14 |
140204 |
604.50 |
619.50 |
603.75 |
617.75 |
+13.00 |
2,614 |
16,951 |
+285 |
Jul14 |
140204 |
611.50 |
626.00 |
609.75 |
624.00 |
+12.50 |
762 |
11,796 |
+211 |
Sep14 |
140204 |
620.75 |
634.00 |
620.00 |
632.00 |
+11.50 |
472 |
6,949 |
-113 |
Dec14 |
140204 |
633.75 |
646.50 |
633.75 |
645.25 |
+12.50 |
226 |
5,071 |
+110 |
Total Volume and Open Interest |
8,092 |
69,000 |
-86 |
Oats(CBOT) |
Mar14 |
140204 |
414.00 |
424.75 |
413.25 |
424.50 |
+9.75 |
814 |
5,962 |
-447 |
May14 |
140204 |
366.75 |
375.25 |
366.75 |
371.75 |
+3.50 |
571 |
3,237 |
+385 |
Jul14 |
140204 |
337.00 |
341.50 |
337.00 |
337.75 |
+0.25 |
50 |
1,004 |
+29 |
Sep14 |
140204 |
315.25 |
317.25 |
310.25 |
317.25 |
+7.00 |
0 |
95 |
+0 |
Total Volume and Open Interest |
1,473 |
11,248 |
-5 |
Rough Rice(CBOT) |
Mar14 |
140204 |
15.29 |
15.37 |
15.28 |
15.36 |
+0.06 |
634 |
5,528 |
-287 |
May14 |
140204 |
15.30 |
15.37 |
15.30 |
15.37 |
+0.06 |
410 |
1,195 |
+258 |
Jul14 |
140204 |
15.10 |
15.10 |
15.03 |
15.10 |
+0.03 |
19 |
262 |
+15 |
Sep14 |
140204 |
13.92 |
13.92 |
13.84 |
13.88 |
-0.04 |
24 |
416 |
+22 |
Total Volume and Open Interest |
1,165 |
7,557 |
+81 |
Live Cattle(CME) |
Feb14 |
140204 |
140.250 |
140.575 |
139.485 |
139.600 |
-0.780 |
10,282 |
40,834 |
-1,818 |
Apr14 |
140204 |
139.450 |
139.750 |
138.825 |
138.900 |
-0.500 |
33,163 |
174,368 |
+2,033 |
Jun14 |
140204 |
131.250 |
131.500 |
130.850 |
130.985 |
-0.200 |
18,829 |
93,378 |
+2,076 |
Aug14 |
140204 |
129.600 |
129.825 |
129.285 |
129.550 |
-0.050 |
7,778 |
37,470 |
+816 |
Oct14 |
140204 |
132.650 |
132.985 |
132.535 |
132.900 |
+0.215 |
4,291 |
19,061 |
+1,225 |
Dec14 |
140204 |
134.050 |
134.150 |
133.630 |
133.900 |
-0.035 |
1,841 |
9,613 |
+207 |
Total Volume and Open Interest |
76,535 |
378,108 |
+4,646 |
Feeder Cattle(CME) |
Mar14 |
140204 |
167.985 |
168.500 |
166.900 |
166.985 |
-1.015 |
3,762 |
19,725 |
-756 |
Apr14 |
140204 |
168.185 |
168.800 |
167.450 |
167.500 |
-0.900 |
1,388 |
6,819 |
+172 |
May14 |
140204 |
169.000 |
169.485 |
168.150 |
168.185 |
-0.865 |
1,604 |
11,723 |
+188 |
Aug14 |
140204 |
170.600 |
170.785 |
169.900 |
170.035 |
-0.415 |
920 |
9,348 |
+335 |
Sep14 |
140204 |
169.485 |
170.080 |
169.250 |
169.500 |
-0.300 |
140 |
1,106 |
+39 |
Oct14 |
140204 |
169.000 |
169.200 |
168.700 |
168.800 |
-0.350 |
64 |
517 |
+41 |
Nov14 |
140204 |
168.485 |
168.580 |
168.035 |
168.300 |
-0.250 |
24 |
316 |
+12 |
Total Volume and Open Interest |
7,903 |
49,555 |
+32 |
Lean Hogs(CME) |
Feb14 |
140204 |
84.950 |
85.650 |
84.950 |
85.230 |
+0.345 |
10,850 |
22,563 |
-3,549 |
Apr14 |
140204 |
93.050 |
93.500 |
92.830 |
93.135 |
+0.285 |
24,750 |
102,319 |
+2,735 |
May14 |
140204 |
101.100 |
101.800 |
101.100 |
101.730 |
-0.970 |
733 |
3,114 |
+95 |
Jun14 |
140204 |
103.750 |
104.200 |
103.535 |
103.750 |
+0.200 |
11,540 |
56,411 |
+1,790 |
Jul14 |
140204 |
102.200 |
102.930 |
102.200 |
102.450 |
+0.200 |
2,635 |
17,692 |
+10 |
Aug14 |
140204 |
100.250 |
100.680 |
100.100 |
100.200 |
+0.200 |
5,131 |
27,396 |
+74 |
Oct14 |
140204 |
85.550 |
86.050 |
85.450 |
86.035 |
+0.500 |
2,812 |
22,266 |
+1,021 |
Dec14 |
140204 |
80.285 |
80.475 |
80.200 |
80.300 |
+0.015 |
2,046 |
12,796 |
+480 |
Total Volume and Open Interest |
61,179 |
270,038 |
+2,987 |
Class III Milk(CME) |
Jan14 |
140130 |
21.12 |
21.14 |
21.06 |
21.11 |
+0.05 |
36 |
4,257 |
+1 |
Feb14 |
140204 |
22.75 |
23.10 |
22.64 |
22.84 |
+0.03 |
415 |
5,042 |
+77 |
Mar14 |
140204 |
20.74 |
21.27 |
20.35 |
20.52 |
-0.30 |
550 |
4,166 |
+126 |
Apr14 |
140204 |
19.35 |
19.86 |
19.20 |
19.41 |
-0.06 |
186 |
3,212 |
+55 |
May14 |
140204 |
18.69 |
19.15 |
18.69 |
18.82 |
-0.06 |
134 |
2,768 |
+8 |
Total Volume and Open Interest |
1,566 |
25,357 |
+326 |
Cocoa(ICE) |
Mar14 |
140204 |
2919 |
2923 |
2869 |
2877 |
-37 |
14,424 |
81,464 |
-5,765 |
May14 |
140204 |
2928 |
2935 |
2883 |
2891 |
-35 |
8,427 |
62,512 |
+2,544 |
Jul14 |
140204 |
2921 |
2936 |
2886 |
2895 |
-32 |
2,957 |
26,016 |
+735 |
Sep14 |
140204 |
2927 |
2933 |
2885 |
2895 |
-28 |
1,335 |
17,878 |
+256 |
Dec14 |
140204 |
2904 |
2906 |
2861 |
2874 |
-25 |
794 |
20,302 |
+250 |
Mar15 |
140204 |
2871 |
2872 |
2837 |
2854 |
-22 |
1,280 |
11,533 |
+524 |
May15 |
140204 |
2853 |
2857 |
2834 |
2850 |
-27 |
376 |
1,585 |
+151 |
Total Volume and Open Interest |
29,594 |
221,527 |
-1,305 |
Coffee "C"(ICE) |
Mar14 |
140204 |
135.95 |
137.95 |
133.05 |
136.25 |
+0.30 |
30,577 |
79,315 |
-740 |
May14 |
140204 |
138.00 |
139.90 |
135.10 |
138.40 |
+0.55 |
16,271 |
35,251 |
+1,452 |
Jul14 |
140204 |
139.50 |
141.70 |
136.95 |
140.30 |
+0.75 |
5,675 |
16,738 |
+233 |
Sep14 |
140204 |
141.35 |
143.35 |
138.75 |
141.90 |
+0.70 |
1,794 |
8,396 |
+138 |
Dec14 |
140204 |
143.35 |
145.50 |
140.95 |
143.85 |
+0.50 |
1,533 |
7,620 |
+299 |
Mar15 |
140204 |
145.55 |
147.75 |
143.25 |
146.20 |
+0.65 |
826 |
2,535 |
+263 |
Total Volume and Open Interest |
57,397 |
153,844 |
+1,736 |
Orange Juice(ICE) |
Mar14 |
140204 |
143.00 |
144.25 |
138.80 |
143.45 |
+1.10 |
824 |
11,102 |
-397 |
May14 |
140204 |
144.20 |
144.80 |
139.75 |
144.35 |
+1.45 |
195 |
3,574 |
+294 |
Jul14 |
140204 |
144.60 |
145.05 |
141.00 |
145.05 |
+1.10 |
12 |
726 |
-7 |
Sep14 |
140204 |
144.00 |
146.60 |
142.35 |
146.60 |
+1.10 |
7 |
403 |
+7 |
Nov14 |
140204 |
147.60 |
147.60 |
147.60 |
147.60 |
+1.10 |
0 |
38 |
+0 |
Jan15 |
140204 |
149.10 |
149.10 |
149.10 |
149.10 |
+1.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,038 |
15,848 |
-103 |
Sugar #11(ICE) |
Mar14 |
140204 |
15.76 |
16.38 |
15.58 |
16.06 |
+0.32 |
121,119 |
361,770 |
-14,158 |
May14 |
140204 |
15.94 |
16.58 |
15.81 |
16.32 |
+0.38 |
68,716 |
179,526 |
+9,360 |
Jul14 |
140204 |
16.19 |
16.82 |
16.09 |
16.62 |
+0.41 |
44,913 |
139,154 |
-1,431 |
Oct14 |
140204 |
16.60 |
17.22 |
16.53 |
17.06 |
+0.44 |
22,006 |
76,258 |
+4,551 |
Mar15 |
140204 |
17.39 |
17.97 |
17.36 |
17.85 |
+0.44 |
11,510 |
53,536 |
+3,358 |
May15 |
140204 |
17.46 |
18.03 |
17.46 |
17.93 |
+0.45 |
1,999 |
9,589 |
+546 |
Jul15 |
140204 |
17.55 |
18.06 |
17.50 |
17.97 |
+0.45 |
1,141 |
8,955 |
+117 |
Oct15 |
140204 |
17.80 |
18.29 |
17.79 |
18.19 |
+0.44 |
1,110 |
13,683 |
-84 |
Total Volume and Open Interest |
273,631 |
853,992 |
+2,624 |
London Cocoa(LCE) |
Mar14 |
140204 |
1861 |
1865 |
1835 |
1840 |
-22 |
6,890 |
78,257 |
-1,306 |
May14 |
140204 |
1851 |
1854 |
1826 |
1831 |
-21 |
5,902 |
54,287 |
+1,172 |
Jul14 |
140204 |
1846 |
1849 |
1821 |
1826 |
-21 |
9,644 |
31,158 |
+673 |
Sep14 |
140204 |
1835 |
1837 |
1814 |
1819 |
-17 |
2,414 |
31,095 |
-28 |
Dec14 |
140204 |
1809 |
1812 |
1790 |
1795 |
-15 |
2,776 |
27,903 |
+802 |
Mar15 |
140204 |
1797 |
1798 |
1781 |
1783 |
-15 |
7,461 |
31,250 |
+428 |
May15 |
140204 |
1794 |
1794 |
1779 |
1779 |
-16 |
73 |
596 |
+5 |
Total Volume and Open Interest |
35,160 |
254,573 |
+1,751 |
London Sugar(LCE) |
Mar14 |
140204 |
426.40 |
440.00 |
424.00 |
435.20 |
+8.50 |
8,408 |
28,561 |
-1,752 |
May14 |
140204 |
431.60 |
445.90 |
430.40 |
440.50 |
+7.40 |
6,289 |
23,576 |
+1,788 |
Aug14 |
140204 |
440.70 |
455.70 |
440.20 |
450.60 |
+8.10 |
1,600 |
16,657 |
+327 |
Oct14 |
140204 |
448.60 |
462.70 |
447.80 |
458.20 |
+8.10 |
791 |
7,499 |
+97 |
Dec14 |
140204 |
458.30 |
469.40 |
458.30 |
466.10 |
+8.50 |
244 |
2,902 |
+14 |
Total Volume and Open Interest |
17,406 |
83,946 |
+533 |
Cotton(ICE) |
Mar14 |
140204 |
85.10 |
86.30 |
85.10 |
85.40 |
+0.39 |
12,382 |
89,819 |
-6,136 |
May14 |
140204 |
85.82 |
86.96 |
85.69 |
86.08 |
+0.51 |
9,426 |
46,459 |
+1,971 |
Jul14 |
140204 |
85.35 |
86.61 |
85.28 |
85.61 |
+0.45 |
1,918 |
24,130 |
+122 |
Oct14 |
140204 |
78.64 |
78.64 |
78.64 |
78.64 |
+0.52 |
0 |
8 |
+0 |
Dec14 |
140204 |
76.45 |
76.98 |
76.42 |
76.96 |
+0.60 |
648 |
18,055 |
+241 |
Mar15 |
140204 |
77.31 |
77.48 |
77.13 |
77.48 |
+0.57 |
4 |
547 |
+1 |
Total Volume and Open Interest |
24,378 |
179,072 |
-3,801 |
Lumber(CME) |
Mar14 |
140204 |
351.7 |
353.0 |
348.7 |
351.2 |
+1.8 |
994 |
3,074 |
-227 |
May14 |
140204 |
357.2 |
358.0 |
353.5 |
354.6 |
-6.2 |
576 |
1,066 |
+323 |
Jul14 |
140204 |
359.6 |
363.0 |
359.6 |
360.0 |
-0.9 |
36 |
197 |
+4 |
Sep14 |
140204 |
362.9 |
363.0 |
359.5 |
360.0 |
unch |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,606 |
4,370 |
+100 |
Crude Oil(NYM) |
Mar14 |
140204 |
96.53 |
97.82 |
96.37 |
97.19 |
+0.76 |
253,457 |
305,152 |
-9,774 |
Apr14 |
140204 |
95.79 |
97.02 |
95.63 |
96.46 |
+0.74 |
93,267 |
137,353 |
-5,039 |
May14 |
140204 |
94.96 |
96.09 |
94.76 |
95.64 |
+0.74 |
54,377 |
85,110 |
+1,568 |
Jun14 |
140204 |
94.23 |
95.15 |
93.86 |
94.75 |
+0.73 |
58,650 |
141,352 |
+634 |
Jul14 |
140204 |
93.17 |
94.09 |
93.01 |
93.85 |
+0.72 |
16,231 |
55,012 |
-321 |
Aug14 |
140204 |
92.41 |
93.15 |
92.15 |
92.97 |
+0.71 |
7,291 |
48,505 |
+780 |
Sep14 |
140204 |
91.49 |
92.44 |
91.49 |
92.13 |
+0.68 |
10,308 |
65,368 |
+336 |
Oct14 |
140204 |
90.83 |
91.55 |
90.83 |
91.38 |
+0.64 |
2,914 |
45,190 |
+51 |
Nov14 |
140204 |
90.82 |
90.90 |
90.69 |
90.73 |
+0.59 |
2,290 |
34,612 |
-53 |
Dec14 |
140204 |
89.69 |
90.49 |
89.32 |
90.14 |
+0.56 |
32,816 |
201,619 |
+1,035 |
Jan15 |
140204 |
89.51 |
89.55 |
89.42 |
89.42 |
+0.54 |
549 |
37,317 |
-39 |
Feb15 |
140204 |
88.40 |
88.89 |
88.38 |
88.73 |
+0.54 |
302 |
20,934 |
+42 |
Mar15 |
140204 |
88.13 |
88.13 |
88.13 |
88.13 |
+0.56 |
813 |
26,692 |
+73 |
Apr15 |
140204 |
87.59 |
87.59 |
87.59 |
87.59 |
+0.58 |
63 |
12,486 |
+28 |
May15 |
140204 |
87.11 |
87.11 |
87.11 |
87.11 |
+0.60 |
34 |
13,924 |
-2 |
Jun15 |
140204 |
86.25 |
86.87 |
86.25 |
86.64 |
+0.62 |
4,913 |
46,813 |
-89 |
Total Volume and Open Interest |
558,549 |
1,572,413 |
-8,441 |
e-miNY Crude Oil(NYM) |
Feb14 |
140117 |
94.100 |
94.925 |
93.950 |
94.375 |
+0.425 |
5,442 |
2,233 |
-378 |
Mar14 |
140204 |
96.600 |
97.800 |
96.400 |
97.200 |
+0.775 |
6,723 |
2,189 |
-20 |
Apr14 |
140204 |
95.875 |
96.925 |
95.750 |
96.450 |
+0.725 |
236 |
839 |
+35 |
May14 |
140204 |
95.000 |
96.025 |
95.000 |
95.650 |
+0.750 |
162 |
141 |
-41 |
Jun14 |
140204 |
94.500 |
94.900 |
94.500 |
94.750 |
+0.725 |
32 |
102 |
+2 |
Jul14 |
140204 |
93.850 |
93.850 |
93.850 |
93.850 |
+0.725 |
1 |
40 |
+1 |
Aug14 |
140204 |
92.975 |
92.975 |
92.975 |
92.975 |
+0.725 |
0 |
188 |
+0 |
Sep14 |
140204 |
92.175 |
93.500 |
92.125 |
92.125 |
+0.675 |
0 |
19 |
+0 |
Oct14 |
140204 |
91.375 |
91.375 |
91.375 |
91.375 |
+0.625 |
|
|
|
Nov14 |
140204 |
90.725 |
90.725 |
90.725 |
90.725 |
+0.575 |
|
|
|
Total Volume and Open Interest |
7,163 |
3,716 |
-28 |
Heating Oil(NYM) |
Mar14 |
140204 |
300.60 |
303.05 |
298.02 |
298.29 |
-2.46 |
78,471 |
98,010 |
+2,868 |
Apr14 |
140204 |
293.71 |
294.79 |
291.05 |
291.26 |
-2.28 |
34,426 |
49,446 |
+3,097 |
May14 |
140204 |
291.45 |
291.96 |
289.03 |
289.26 |
-1.90 |
14,218 |
23,035 |
+145 |
Jun14 |
140204 |
290.00 |
290.65 |
288.06 |
288.27 |
-1.58 |
17,753 |
31,709 |
-605 |
Jul14 |
140204 |
288.91 |
289.67 |
287.33 |
287.60 |
-1.36 |
5,239 |
10,166 |
+144 |
Aug14 |
140204 |
288.50 |
288.93 |
287.00 |
287.05 |
-1.30 |
2,054 |
7,974 |
+445 |
Sep14 |
140204 |
288.00 |
288.70 |
286.50 |
286.73 |
-1.28 |
1,067 |
10,584 |
+266 |
Oct14 |
140204 |
287.70 |
288.35 |
286.35 |
286.39 |
-1.30 |
246 |
4,175 |
-14 |
Nov14 |
140204 |
286.15 |
287.98 |
286.05 |
286.05 |
-1.31 |
327 |
4,451 |
+160 |
Dec14 |
140204 |
286.14 |
287.71 |
285.43 |
285.71 |
-1.27 |
2,074 |
23,819 |
+68 |
Jan15 |
140204 |
286.97 |
286.97 |
285.38 |
285.38 |
-1.19 |
410 |
3,645 |
+110 |
Feb15 |
140204 |
285.94 |
285.94 |
284.38 |
284.38 |
-1.13 |
439 |
1,688 |
+263 |
Mar15 |
140204 |
284.49 |
284.49 |
282.58 |
282.58 |
-1.03 |
634 |
2,431 |
+391 |
Apr15 |
140204 |
280.68 |
280.68 |
280.65 |
280.65 |
-1.03 |
288 |
987 |
+217 |
Total Volume and Open Interest |
158,096 |
282,033 |
+2,827 |
Gasoline(NYMEX) |
Mar14 |
140204 |
261.01 |
261.81 |
259.69 |
260.31 |
-0.38 |
54,950 |
94,128 |
-707 |
Apr14 |
140204 |
280.20 |
280.39 |
278.72 |
279.31 |
-0.26 |
21,095 |
46,593 |
+871 |
May14 |
140204 |
279.78 |
280.40 |
278.75 |
279.30 |
-0.27 |
9,491 |
36,664 |
+169 |
Jun14 |
140204 |
277.90 |
278.30 |
276.66 |
277.42 |
-0.33 |
9,079 |
25,438 |
+341 |
Jul14 |
140204 |
274.30 |
275.42 |
274.30 |
274.67 |
-0.37 |
3,633 |
12,458 |
+511 |
Aug14 |
140204 |
271.33 |
272.30 |
271.16 |
271.24 |
-0.40 |
1,397 |
8,180 |
+136 |
Sep14 |
140204 |
267.55 |
267.86 |
266.96 |
267.19 |
-0.38 |
1,248 |
9,344 |
+222 |
Oct14 |
140204 |
253.14 |
253.53 |
253.00 |
253.09 |
-0.40 |
343 |
3,341 |
+0 |
Nov14 |
140204 |
249.50 |
249.87 |
249.08 |
249.12 |
-0.35 |
373 |
2,535 |
+144 |
Dec14 |
140204 |
246.45 |
247.89 |
246.31 |
247.08 |
-0.35 |
943 |
12,808 |
+112 |
Total Volume and Open Interest |
102,663 |
254,027 |
-1,413 |
e-miNY RBOB Gasoline(NYM) |
Mar14 |
140204 |
260.70 |
260.70 |
260.30 |
260.30 |
-0.40 |
|
|
|
Apr14 |
140204 |
279.30 |
279.31 |
279.30 |
279.30 |
-0.30 |
|
|
|
May14 |
140204 |
279.30 |
279.30 |
279.30 |
279.30 |
-0.30 |
|
|
|
Jun14 |
140204 |
277.40 |
277.42 |
277.40 |
277.40 |
-0.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Mar14 |
140204 |
4.953 |
5.397 |
4.942 |
5.375 |
+0.470 |
187,066 |
274,064 |
+1,595 |
Apr14 |
140204 |
4.544 |
4.668 |
4.530 |
4.665 |
+0.158 |
74,360 |
208,852 |
+87 |
May14 |
140204 |
4.500 |
4.582 |
4.482 |
4.579 |
+0.129 |
39,765 |
117,362 |
+383 |
Jun14 |
140204 |
4.540 |
4.591 |
4.504 |
4.590 |
+0.121 |
11,998 |
47,978 |
-1,039 |
Jul14 |
140204 |
4.555 |
4.612 |
4.523 |
4.611 |
+0.121 |
7,339 |
50,616 |
-414 |
Aug14 |
140204 |
4.570 |
4.605 |
4.515 |
4.604 |
+0.119 |
4,512 |
26,847 |
+215 |
Sep14 |
140204 |
4.545 |
4.582 |
4.501 |
4.582 |
+0.118 |
3,281 |
40,208 |
+86 |
Oct14 |
140204 |
4.550 |
4.596 |
4.509 |
4.596 |
+0.117 |
21,800 |
130,005 |
-1,263 |
Nov14 |
140204 |
4.565 |
4.643 |
4.565 |
4.643 |
+0.114 |
5,653 |
33,714 |
-964 |
Dec14 |
140204 |
4.697 |
4.768 |
4.697 |
4.768 |
+0.122 |
5,274 |
65,560 |
-763 |
Jan15 |
140204 |
4.800 |
4.875 |
4.800 |
4.875 |
+0.131 |
5,675 |
55,244 |
+812 |
Feb15 |
140204 |
4.771 |
4.815 |
4.768 |
4.815 |
+0.131 |
702 |
16,413 |
+251 |
Mar15 |
140204 |
4.663 |
4.707 |
4.656 |
4.707 |
+0.130 |
4,019 |
32,226 |
+145 |
Apr15 |
140204 |
4.040 |
4.084 |
4.012 |
4.045 |
+0.010 |
5,645 |
35,780 |
+956 |
May15 |
140204 |
3.996 |
4.020 |
3.957 |
3.982 |
-0.012 |
82 |
12,798 |
-5 |
Jun15 |
140204 |
4.000 |
4.007 |
3.977 |
3.998 |
-0.013 |
1,110 |
10,459 |
-963 |
Total Volume and Open Interest |
380,680 |
1,239,114 |
+894 |
Brent Crude Oil(ICE) |
Mar14 |
140204 |
105.85 |
106.23 |
105.49 |
105.78 |
-0.26 |
231,456 |
197,508 |
-5,705 |
Apr14 |
140204 |
105.20 |
105.56 |
104.88 |
105.17 |
-0.22 |
139,455 |
264,019 |
-560 |
May14 |
140204 |
104.83 |
105.08 |
104.45 |
104.73 |
-0.18 |
53,478 |
134,210 |
+3,099 |
Jun14 |
140204 |
104.33 |
104.68 |
104.05 |
104.35 |
-0.14 |
58,805 |
147,743 |
+1,076 |
Jul14 |
140204 |
103.93 |
104.29 |
103.70 |
103.99 |
-0.11 |
9,756 |
46,982 |
+363 |
Aug14 |
140204 |
103.51 |
103.88 |
103.32 |
103.59 |
-0.10 |
5,949 |
49,703 |
-39 |
Sep14 |
140204 |
103.15 |
103.41 |
102.85 |
103.13 |
-0.10 |
7,554 |
64,241 |
+61 |
Oct14 |
140204 |
102.73 |
102.97 |
102.46 |
102.70 |
-0.10 |
3,299 |
36,208 |
+46 |
Nov14 |
140204 |
102.36 |
102.59 |
102.09 |
102.33 |
-0.09 |
2,826 |
29,114 |
-211 |
Dec14 |
140204 |
102.04 |
102.25 |
101.70 |
101.97 |
-0.08 |
32,505 |
160,468 |
-691 |
Jan15 |
140204 |
101.69 |
101.69 |
101.69 |
101.69 |
-0.06 |
1,613 |
31,099 |
-148 |
Feb15 |
140204 |
101.40 |
101.40 |
101.40 |
101.40 |
-0.05 |
723 |
20,409 |
-88 |
Mar15 |
140204 |
101.07 |
101.07 |
101.07 |
101.07 |
-0.05 |
1,080 |
24,183 |
+53 |
Apr15 |
140204 |
100.74 |
100.74 |
100.74 |
100.74 |
-0.04 |
53 |
9,525 |
+3 |
Total Volume and Open Interest |
569,384 |
1,493,411 |
-704 |
Gas Oil(ICE) |
Feb14 |
140204 |
907.75 |
908.75 |
900.50 |
906.25 |
+3.25 |
43,451 |
54,156 |
-4,283 |
Mar14 |
140204 |
901.50 |
903.75 |
896.25 |
901.75 |
+3.75 |
99,593 |
122,097 |
-1,233 |
Apr14 |
140204 |
896.50 |
898.75 |
892.00 |
897.25 |
+4.00 |
44,045 |
60,780 |
-230 |
May14 |
140204 |
893.50 |
895.00 |
889.25 |
893.50 |
+3.75 |
15,471 |
36,641 |
+322 |
Jun14 |
140204 |
889.25 |
891.75 |
886.25 |
890.50 |
+3.50 |
21,383 |
58,998 |
-397 |
Jul14 |
140204 |
888.50 |
890.00 |
885.50 |
889.00 |
+3.50 |
5,225 |
20,294 |
-76 |
Aug14 |
140204 |
887.00 |
888.50 |
884.50 |
887.75 |
+3.50 |
3,363 |
20,646 |
-301 |
Sep14 |
140204 |
885.50 |
887.25 |
883.00 |
886.25 |
+3.25 |
2,861 |
20,443 |
-198 |
Oct14 |
140204 |
883.75 |
885.25 |
881.50 |
884.50 |
+3.25 |
1,292 |
12,941 |
-3 |
Nov14 |
140204 |
881.75 |
882.50 |
879.50 |
882.50 |
+3.25 |
942 |
14,000 |
+217 |
Total Volume and Open Interest |
245,870 |
478,204 |
-5,755 |
Ethanol(CBOT) |
Feb14 |
140204 |
1.950 |
1.987 |
1.950 |
1.977 |
+0.077 |
25 |
59 |
-5 |
Mar14 |
140204 |
1.833 |
1.880 |
1.833 |
1.879 |
+0.040 |
114 |
1,579 |
+22 |
Apr14 |
140204 |
1.820 |
1.855 |
1.820 |
1.855 |
+0.034 |
121 |
1,055 |
+78 |
May14 |
140204 |
1.830 |
1.835 |
1.827 |
1.835 |
+0.035 |
11 |
738 |
-5 |
Jun14 |
140204 |
1.804 |
1.810 |
1.799 |
1.810 |
+0.031 |
8 |
433 |
+0 |
Jul14 |
140204 |
1.778 |
1.785 |
1.773 |
1.785 |
+0.028 |
62 |
424 |
+5 |
Aug14 |
140204 |
1.754 |
1.760 |
1.747 |
1.760 |
+0.025 |
51 |
184 |
+32 |
Sep14 |
140204 |
1.720 |
1.730 |
1.720 |
1.730 |
+0.023 |
2 |
132 |
+0 |
Total Volume and Open Interest |
439 |
5,047 |
+172 |
WTI Crude Oil(ICE) |
Mar14 |
140204 |
96.50 |
97.80 |
96.38 |
97.19 |
+0.76 |
57,702 |
66,737 |
-1,700 |
Apr14 |
140204 |
95.79 |
97.00 |
95.67 |
96.46 |
+0.74 |
27,593 |
46,574 |
-3,215 |
May14 |
140204 |
95.05 |
95.97 |
94.79 |
95.64 |
+0.74 |
15,282 |
25,324 |
+1,259 |
Jun14 |
140204 |
94.14 |
95.08 |
93.89 |
94.75 |
+0.73 |
21,495 |
82,767 |
+615 |
Jul14 |
140204 |
93.50 |
94.03 |
93.50 |
93.85 |
+0.72 |
3,641 |
14,368 |
+122 |
Aug14 |
140204 |
92.17 |
93.12 |
92.17 |
92.97 |
+0.71 |
2,082 |
8,537 |
+559 |
Sep14 |
140204 |
91.35 |
92.35 |
91.35 |
92.13 |
+0.68 |
1,623 |
26,450 |
+327 |
Oct14 |
140204 |
90.93 |
91.47 |
90.93 |
91.38 |
+0.64 |
311 |
7,575 |
+28 |
Nov14 |
140204 |
90.00 |
90.84 |
90.00 |
90.73 |
+0.59 |
341 |
11,341 |
-39 |
Dec14 |
140204 |
89.65 |
90.36 |
89.52 |
90.14 |
+0.56 |
7,398 |
98,873 |
+295 |
Jan15 |
140204 |
89.42 |
89.42 |
89.42 |
89.42 |
+0.54 |
43 |
8,200 |
+8 |
Feb15 |
140204 |
88.73 |
88.73 |
88.73 |
88.73 |
+0.54 |
42 |
2,484 |
+0 |
Mar15 |
140204 |
88.13 |
88.13 |
88.13 |
88.13 |
+0.56 |
138 |
11,310 |
+100 |
Apr15 |
140204 |
87.59 |
87.59 |
87.59 |
87.59 |
+0.58 |
24 |
783 |
-12 |
May15 |
140204 |
87.11 |
87.11 |
87.11 |
87.11 |
+0.60 |
16 |
996 |
+5 |
Jun15 |
140204 |
86.12 |
86.70 |
85.95 |
86.64 |
+0.62 |
812 |
23,719 |
+403 |
Total Volume and Open Interest |
144,269 |
553,015 |
-2,040 |
US Dollar Index(ICE) |
Mar14 |
140204 |
81.170 |
81.325 |
81.075 |
81.225 |
+0.115 |
23,497 |
47,835 |
+1,819 |
Jun14 |
140204 |
81.385 |
81.480 |
81.280 |
81.408 |
+0.120 |
60 |
999 |
+16 |
Sep14 |
140204 |
81.592 |
81.592 |
81.592 |
81.592 |
+0.120 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,569 |
48,855 |
+1,847 |
Australian Dollar(CME) |
Mar14 |
140204 |
87.25 |
89.19 |
87.05 |
89.08 |
+1.78 |
91,671 |
134,523 |
+379 |
Jun14 |
140204 |
86.79 |
88.65 |
86.56 |
88.54 |
+1.77 |
287 |
742 |
-7 |
Sep14 |
140204 |
87.68 |
88.00 |
86.25 |
88.00 |
+1.75 |
2 |
8 |
+0 |
Total Volume and Open Interest |
91,960 |
135,281 |
+372 |
British Pound(CME) |
Mar14 |
140204 |
163.07 |
163.39 |
162.52 |
163.15 |
+0.14 |
101,561 |
207,319 |
-3,810 |
Jun14 |
140204 |
162.95 |
163.26 |
162.42 |
163.03 |
+0.14 |
376 |
7,315 |
+133 |
Sep14 |
140204 |
162.90 |
162.91 |
162.77 |
162.91 |
+0.14 |
1 |
96 |
+0 |
Total Volume and Open Interest |
101,942 |
214,799 |
-3,673 |
Canadian Dollar(CME) |
Mar14 |
140204 |
89.91 |
90.42 |
89.81 |
90.21 |
+0.19 |
82,648 |
150,855 |
+274 |
Jun14 |
140204 |
89.72 |
90.19 |
89.69 |
90.02 |
+0.19 |
462 |
3,099 |
+18 |
Sep14 |
140204 |
89.75 |
89.95 |
89.65 |
89.83 |
+0.18 |
205 |
1,693 |
+104 |
Dec14 |
140204 |
89.52 |
89.77 |
89.48 |
89.66 |
+0.18 |
28 |
1,019 |
+23 |
Total Volume and Open Interest |
83,347 |
157,121 |
+417 |
Japanese Yen(CME) |
Mar14 |
140204 |
98.94 |
99.27 |
98.37 |
98.43 |
-0.75 |
215,025 |
201,469 |
+2,157 |
Jun14 |
140204 |
98.93 |
99.30 |
98.42 |
98.48 |
-0.76 |
122 |
1,698 |
+45 |
Sep14 |
140204 |
98.72 |
99.31 |
98.56 |
98.56 |
-0.75 |
5 |
25 |
+3 |
Total Volume and Open Interest |
215,152 |
203,222 |
+2,205 |
Swiss Franc(CME) |
Mar14 |
140204 |
111.01 |
111.05 |
110.38 |
110.61 |
-0.44 |
35,045 |
39,870 |
+241 |
Jun14 |
140204 |
111.09 |
111.15 |
110.58 |
110.71 |
-0.44 |
74 |
285 |
+27 |
Sep14 |
140204 |
110.83 |
111.27 |
110.83 |
110.83 |
-0.44 |
0 |
3 |
+0 |
Total Volume and Open Interest |
35,119 |
40,168 |
+268 |
EuroFX(CME) |
Mar14 |
140204 |
135.27 |
135.39 |
134.93 |
135.16 |
-0.15 |
321,695 |
254,566 |
+4,573 |
Jun14 |
140204 |
135.11 |
135.39 |
134.96 |
135.17 |
-0.15 |
6,989 |
14,084 |
+1,129 |
Sep14 |
140204 |
135.15 |
135.35 |
135.00 |
135.20 |
-0.15 |
78 |
4,322 |
-25 |
Total Volume and Open Interest |
328,809 |
273,040 |
+5,667 |
Mexican Peso(CME) |
Feb14 |
140204 |
748.50 |
748.50 |
738.00 |
748.50 |
+10.50 |
|
|
|
Mar14 |
140204 |
736.00 |
748.50 |
735.75 |
746.75 |
+10.50 |
45,860 |
124,430 |
-383 |
Total Volume and Open Interest |
45,862 |
127,903 |
-383 |
Brazilian Real(CME) |
Mar14 |
140204 |
409.65 |
413.50 |
407.65 |
411.85 |
+4.00 |
270 |
10,541 |
-39 |
Apr14 |
140204 |
409.05 |
409.35 |
404.90 |
409.05 |
+4.00 |
0 |
6 |
+0 |
May14 |
140204 |
405.95 |
405.95 |
402.10 |
405.95 |
+3.85 |
|
|
|
Jun14 |
140204 |
402.90 |
402.90 |
399.00 |
402.90 |
+3.90 |
|
|
|
Total Volume and Open Interest |
270 |
17,035 |
-449 |
30-Year T-Bonds(CBOT) |
Mar14 |
140204 |
134~290 |
135~020 |
134~000 |
134~050 |
-0~240 |
355,281 |
666,196 |
-8,428 |
Jun14 |
140204 |
133~110 |
133~140 |
132~160 |
132~190 |
-0~240 |
6,584 |
12,937 |
+4,969 |
Sep14 |
140204 |
131~110 |
132~030 |
131~110 |
131~110 |
-0~240 |
0 |
1 |
+0 |
Total Volume and Open Interest |
361,865 |
679,134 |
-3,459 |
10-Year T-Notes(CBOT) |
Mar14 |
140204 |
126~130 |
126~150 |
126~020 |
126~045 |
-0~090 |
1,387,281 |
2,324,980 |
-13,889 |
Jun14 |
140204 |
124~250 |
124~260 |
124~155 |
124~170 |
-0~090 |
3,490 |
21,971 |
+351 |
Sep14 |
140204 |
124~010 |
124~100 |
124~010 |
124~010 |
-0~090 |
|
|
|
Total Volume and Open Interest |
1,390,771 |
2,346,951 |
-13,538 |
5-Year T-Notes(CBOT) |
Mar14 |
140204 |
120~300 |
120~314 |
120~260 |
120~280 |
-0~030 |
810,776 |
1,904,602 |
-7,263 |
Jun14 |
140204 |
119~284 |
119~302 |
119~254 |
119~270 |
-0~032 |
6,312 |
17,523 |
+4,954 |
Sep14 |
140204 |
119~270 |
119~302 |
119~270 |
119~270 |
-0~032 |
|
|
|
Total Volume and Open Interest |
817,088 |
1,922,125 |
-2,309 |
2 Year T-Notes(CBOT) |
Mar14 |
140204 |
110~052 |
110~054 |
110~042 |
110~044 |
-0~004 |
191,939 |
887,167 |
-17,351 |
Jun14 |
140204 |
109~292 |
109~300 |
109~290 |
109~292 |
-0~006 |
2,801 |
7,181 |
+1,125 |
Sep14 |
140204 |
109~292 |
109~300 |
109~292 |
109~292 |
-0~006 |
|
|
|
Total Volume and Open Interest |
194,740 |
894,348 |
-16,226 |
Eurodollars(CME) |
Mar14 |
140204 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
155,111 |
809,174 |
-4,598 |
Jun14 |
140204 |
99.730 |
99.735 |
99.725 |
99.730 |
unch |
188,308 |
762,470 |
-8,437 |
Sep14 |
140204 |
99.705 |
99.705 |
99.695 |
99.700 |
unch |
200,955 |
677,191 |
+16,000 |
Dec14 |
140204 |
99.660 |
99.660 |
99.645 |
99.650 |
-0.005 |
303,146 |
800,815 |
-33,926 |
Mar15 |
140204 |
99.575 |
99.580 |
99.560 |
99.565 |
-0.010 |
201,671 |
632,453 |
-12,728 |
Jun15 |
140204 |
99.450 |
99.455 |
99.430 |
99.440 |
-0.010 |
257,540 |
767,327 |
+31,616 |
Sep15 |
140204 |
99.280 |
99.290 |
99.260 |
99.270 |
-0.015 |
182,004 |
871,757 |
-7,771 |
Dec15 |
140204 |
99.065 |
99.080 |
99.040 |
99.055 |
-0.015 |
228,334 |
1,168,915 |
+5,546 |
Mar16 |
140204 |
98.810 |
98.825 |
98.780 |
98.800 |
-0.015 |
185,637 |
836,490 |
+4,630 |
Jun16 |
140204 |
98.545 |
98.560 |
98.510 |
98.530 |
-0.020 |
131,114 |
515,559 |
+3,936 |
Sep16 |
140204 |
98.275 |
98.290 |
98.235 |
98.260 |
-0.020 |
107,419 |
374,920 |
-19,027 |
Dec16 |
140204 |
98.020 |
98.025 |
97.965 |
97.990 |
-0.025 |
147,879 |
379,526 |
-4,397 |
Mar17 |
140204 |
97.765 |
97.770 |
97.710 |
97.740 |
-0.030 |
91,473 |
327,776 |
-6,773 |
Jun17 |
140204 |
97.520 |
97.525 |
97.460 |
97.495 |
-0.030 |
49,606 |
201,747 |
-1,726 |
Sep17 |
140204 |
97.300 |
97.305 |
97.235 |
97.270 |
-0.035 |
53,813 |
184,930 |
+2,036 |
Dec17 |
140204 |
97.085 |
97.090 |
97.020 |
97.050 |
-0.040 |
41,794 |
162,859 |
+868 |
Mar18 |
140204 |
96.895 |
96.900 |
96.825 |
96.860 |
-0.040 |
40,026 |
150,369 |
+4,479 |
Jun18 |
140204 |
96.715 |
96.725 |
96.650 |
96.680 |
-0.045 |
24,297 |
91,883 |
+1,236 |
Total Volume and Open Interest |
2,649,302 |
9,935,649 |
-27,845 |
Ultra T-Bond(CBOT) |
Mar14 |
140204 |
145~28 |
146~02 |
144~07 |
144~17 |
-1~09 |
82,140 |
457,674 |
-3,271 |
Jun14 |
140204 |
143~01 |
144~09 |
143~01 |
143~01 |
-1~08 |
0 |
1 |
+0 |
Sep14 |
140204 |
143~01 |
144~09 |
143~01 |
143~01 |
-1~08 |
|
|
|
Total Volume and Open Interest |
82,140 |
457,675 |
-3,271 |
30 Day Federal Funds(CBOT) |
Feb14 |
140204 |
99.925 |
99.925 |
99.920 |
99.923 |
unch |
2,175 |
44,765 |
+626 |
Mar14 |
140204 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
2,954 |
31,085 |
+1,217 |
Apr14 |
140204 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
706 |
17,720 |
-27 |
May14 |
140204 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
557 |
14,122 |
-17 |
Jun14 |
140204 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
1,933 |
14,755 |
-121 |
Jul14 |
140204 |
99.905 |
99.910 |
99.900 |
99.905 |
unch |
1,618 |
15,626 |
-1,035 |
Total Volume and Open Interest |
23,269 |
263,581 |
-34,936 |
3-Mth Euro-Yen(CME) |
Mar14 |
140204 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140204 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140204 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140204 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140204 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140204 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140204 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140204 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140204 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140204 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140204 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140204 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140204 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140204 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140204 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140204 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140204 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140204 |
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 |
140204 |
144.79 |
144.93 |
144.71 |
144.72 |
-0.05 |
1,285 |
18,510 |
-85 |
Jun14 |
140204 |
144.10 |
144.10 |
144.10 |
144.10 |
-0.05 |
0 |
1 |
+0 |
Sep14 |
140204 |
143.53 |
143.53 |
143.53 |
143.53 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,285 |
18,511 |
-85 |
Euro-Bund(EUREX) |
Mar14 |
140204 |
144.12 |
144.23 |
143.85 |
143.98 |
-0.04 |
1,083,728 |
1,064,900 |
+5,042 |
Jun14 |
140204 |
142.25 |
142.28 |
141.97 |
142.06 |
-0.04 |
2,931 |
12,936 |
+1,222 |
Sep14 |
140204 |
141.11 |
141.11 |
141.11 |
141.11 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,086,659 |
1,077,836 |
+6,264 |
Euro-Bobl(EUREX) |
Mar14 |
140204 |
126.79 |
126.84 |
126.69 |
126.76 |
+0.01 |
723,335 |
952,826 |
-138 |
Jun14 |
140204 |
125.12 |
125.12 |
125.02 |
125.06 |
unch |
2,106 |
4,538 |
+2,101 |
Sep14 |
140204 |
125.06 |
125.06 |
125.06 |
125.06 |
unch |
|
|
|
Total Volume and Open Interest |
725,441 |
957,364 |
+1,963 |
3-Mth Euribor(EUREX) |
Mar14 |
140204 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.005 |
0 |
2,971 |
+0 |
Jun14 |
140204 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.005 |
50 |
722 |
-44 |
Sep14 |
140204 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.005 |
0 |
2,325 |
+0 |
Total Volume and Open Interest |
2,460 |
26,327 |
-310 |
Long Gilt(LIFFE) |
Mar14 |
140204 |
110~20 |
110~22 |
110~10 |
110~16 |
-0~01 |
194,335 |
356,659 |
-245 |
Jun14 |
140204 |
109~19 |
109~19 |
109~19 |
109~19 |
0~00 |
100 |
721 |
+620 |
Total Volume and Open Interest |
194,435 |
357,380 |
+375 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140204 |
99.46 |
99.47 |
99.46 |
99.46 |
unch |
30,997 |
278,743 |
-2,184 |
Jun14 |
140204 |
99.43 |
99.44 |
99.42 |
99.43 |
unch |
57,953 |
370,699 |
+265 |
Sep14 |
140204 |
99.36 |
99.38 |
99.34 |
99.36 |
unch |
81,397 |
396,765 |
+9,398 |
Dec14 |
140204 |
99.26 |
99.27 |
99.22 |
99.25 |
+0.01 |
136,828 |
345,161 |
-3,196 |
Mar15 |
140204 |
99.10 |
99.11 |
99.06 |
99.09 |
+0.01 |
110,363 |
254,125 |
+8,593 |
Jun15 |
140204 |
98.91 |
98.93 |
98.87 |
98.90 |
+0.01 |
82,761 |
228,206 |
-2,356 |
Total Volume and Open Interest |
763,381 |
2,990,811 |
-18,003 |
3-Mth Euribor(LIFFE) |
Mar14 |
140204 |
99.755 |
99.760 |
99.745 |
99.755 |
+0.005 |
156,910 |
505,256 |
-10,841 |
Jun14 |
140204 |
99.770 |
99.780 |
99.765 |
99.770 |
+0.005 |
139,340 |
456,801 |
+19,229 |
Sep14 |
140204 |
99.760 |
99.770 |
99.755 |
99.765 |
+0.005 |
139,564 |
358,504 |
+9,466 |
Total Volume and Open Interest |
1,062,435 |
3,704,262 |
+67,879 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140204 |
97.41 |
97.42 |
97.39 |
97.40 |
-0.01 |
12,353 |
166,759 |
-532 |
Jun14 |
140204 |
97.40 |
97.44 |
97.38 |
97.39 |
-0.02 |
35,986 |
179,407 |
+4,727 |
Sep14 |
140204 |
97.37 |
97.41 |
97.32 |
97.33 |
-0.04 |
28,052 |
154,790 |
+5,555 |
Dec14 |
140204 |
97.28 |
97.32 |
97.23 |
97.24 |
-0.04 |
21,837 |
140,857 |
+2,571 |
Mar15 |
140204 |
97.13 |
97.19 |
97.09 |
97.10 |
-0.04 |
12,328 |
94,463 |
+1,638 |
Jun15 |
140204 |
96.97 |
97.03 |
96.92 |
96.93 |
-0.04 |
4,700 |
67,787 |
-1,081 |
Sep15 |
140204 |
96.80 |
96.85 |
96.75 |
96.76 |
-0.04 |
2,290 |
33,605 |
+463 |
Dec15 |
140204 |
96.65 |
96.69 |
96.58 |
96.59 |
-0.05 |
2,865 |
20,038 |
+1,099 |
Mar16 |
140204 |
96.47 |
96.54 |
96.43 |
96.43 |
-0.07 |
37 |
2,440 |
+11 |
Jun16 |
140204 |
96.28 |
96.28 |
96.28 |
96.28 |
-0.08 |
0 |
1,095 |
+0 |
Total Volume and Open Interest |
120,448 |
862,018 |
+14,451 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140204 |
96.07 |
96.14 |
96.02 |
96.07 |
unch |
82,980 |
566,581 |
+18,306 |
Jun14 |
140204 |
96.07 |
96.07 |
96.07 |
96.07 |
unch |
|
|
|
Total Volume and Open Interest |
82,980 |
566,581 |
+18,306 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140204 |
97.13 |
97.20 |
97.08 |
97.09 |
-0.04 |
203,385 |
685,337 |
+15,654 |
Jun14 |
140204 |
97.09 |
97.09 |
97.09 |
97.09 |
-0.04 |
|
|
|
Total Volume and Open Interest |
203,385 |
685,337 |
+15,654 |
Gold(CMX) |
Feb14 |
140204 |
1258.4 |
1260.7 |
1247.8 |
1251.7 |
-8.7 |
5,820 |
5,865 |
-3,128 |
Apr14 |
140204 |
1257.9 |
1260.7 |
1246.8 |
1251.2 |
-8.7 |
116,151 |
230,457 |
+131 |
Jun14 |
140204 |
1257.3 |
1260.3 |
1247.5 |
1251.5 |
-8.8 |
2,746 |
46,953 |
+479 |
Aug14 |
140204 |
1260.0 |
1260.1 |
1249.5 |
1252.0 |
-8.9 |
600 |
19,249 |
+180 |
Oct14 |
140204 |
1252.7 |
1252.7 |
1252.7 |
1252.7 |
-8.9 |
39 |
6,648 |
+3 |
Dec14 |
140204 |
1255.5 |
1257.4 |
1249.6 |
1253.3 |
-9.0 |
174 |
21,034 |
-77 |
Feb15 |
140204 |
1257.2 |
1257.2 |
1254.2 |
1254.2 |
-8.9 |
31 |
3,203 |
+12 |
Apr15 |
140204 |
1255.2 |
1255.2 |
1255.2 |
1255.2 |
-9.0 |
3 |
4,224 |
+0 |
Jun15 |
140204 |
1256.3 |
1256.3 |
1256.3 |
1256.3 |
-9.1 |
2 |
5,751 |
+1 |
Aug15 |
140204 |
1257.5 |
1257.5 |
1257.5 |
1257.5 |
-9.1 |
0 |
1,725 |
+0 |
Oct15 |
140204 |
1259.1 |
1259.1 |
1259.1 |
1259.1 |
-9.1 |
0 |
75 |
+0 |
Dec15 |
140204 |
1260.9 |
1260.9 |
1260.9 |
1260.9 |
-9.2 |
3 |
11,589 |
+1 |
Total Volume and Open Interest |
126,364 |
373,806 |
-2,505 |
Silver(CMX) |
Mar14 |
140204 |
1934.5 |
1951.0 |
1926.0 |
1942.2 |
+1.3 |
34,256 |
89,241 |
-1,135 |
May14 |
140204 |
1937.0 |
1952.5 |
1931.0 |
1945.7 |
+1.2 |
2,536 |
19,254 |
+846 |
Jul14 |
140204 |
1947.0 |
1950.0 |
1936.0 |
1948.8 |
+1.3 |
1,821 |
6,418 |
+524 |
Sep14 |
140204 |
1943.0 |
1952.5 |
1943.0 |
1951.6 |
+1.3 |
512 |
2,374 |
-47 |
Dec14 |
140204 |
1945.0 |
1955.5 |
1943.5 |
1955.2 |
+1.3 |
1,790 |
13,051 |
+46 |
Mar15 |
140204 |
1948.0 |
1958.5 |
1948.0 |
1958.5 |
+1.3 |
41 |
1,364 |
+37 |
May15 |
140204 |
1960.7 |
1960.7 |
1960.7 |
1960.7 |
+1.3 |
0 |
726 |
+0 |
Total Volume and Open Interest |
43,097 |
146,387 |
-308 |
Platinum(NYMEX) |
Apr14 |
140204 |
1382.8 |
1387.2 |
1361.4 |
1373.4 |
-13.2 |
10,751 |
56,373 |
-158 |
Jul14 |
140204 |
1384.3 |
1386.1 |
1368.0 |
1376.0 |
-13.2 |
140 |
2,830 |
+106 |
Oct14 |
140204 |
1385.9 |
1385.9 |
1377.9 |
1377.9 |
-13.2 |
0 |
595 |
+0 |
Jan15 |
140204 |
1378.3 |
1378.3 |
1378.3 |
1378.3 |
-13.2 |
0 |
11 |
+0 |
Total Volume and Open Interest |
10,891 |
59,812 |
-52 |
Palladium(NYMEX) |
Mar14 |
140204 |
702.45 |
704.55 |
695.50 |
700.10 |
-2.60 |
5,234 |
32,982 |
+64 |
Jun14 |
140204 |
46.24 |
49.29 |
42.64 |
46.74 |
-2.60 |
959 |
5,269 |
+562 |
Sep14 |
140204 |
46.64 |
48.04 |
45.64 |
48.04 |
-2.60 |
24 |
699 |
+24 |
Total Volume and Open Interest |
6,221 |
39,055 |
+653 |
Copper(CMX) |
Mar14 |
140204 |
318.20 |
320.65 |
317.75 |
319.20 |
+0.85 |
43,091 |
85,401 |
+946 |
May14 |
140204 |
318.20 |
320.80 |
318.00 |
319.10 |
+0.55 |
6,054 |
37,346 |
+150 |
Jul14 |
140204 |
318.50 |
320.30 |
318.50 |
318.80 |
+0.30 |
1,561 |
13,811 |
-191 |
Sep14 |
140204 |
319.00 |
320.00 |
318.50 |
318.50 |
+0.15 |
132 |
5,166 |
+25 |
Dec14 |
140204 |
319.70 |
319.70 |
318.25 |
318.25 |
+0.15 |
48 |
2,957 |
-15 |
Total Volume and Open Interest |
51,537 |
151,240 |
+952 |
DJIA Index(CBOT) |
Mar14 |
140204 |
15330 |
15405 |
15288 |
15338 |
+46 |
88 |
10,750 |
-246 |
Jun14 |
140204 |
15295 |
15295 |
15268 |
15268 |
+45 |
0 |
1 |
+0 |
Sep14 |
140204 |
15199 |
15199 |
15154 |
15199 |
+45 |
|
|
|
Dec14 |
140204 |
15130 |
15130 |
15085 |
15130 |
+45 |
|
|
|
Total Volume and Open Interest |
88 |
10,751 |
-246 |
E-mini DJIA Index(CBOT) |
Mar14 |
140204 |
15323 |
15417 |
15282 |
15338 |
+46 |
220,501 |
118,598 |
-3,106 |
Jun14 |
140204 |
15232 |
15332 |
15228 |
15268 |
+45 |
80 |
317 |
+72 |
Sep14 |
140204 |
15199 |
15199 |
15199 |
15199 |
+45 |
0 |
17 |
+0 |
Dec14 |
140204 |
15130 |
15130 |
15130 |
15130 |
+45 |
2 |
1 |
+0 |
Total Volume and Open Interest |
220,583 |
118,933 |
-3,034 |
S & P 500(CME) |
Mar14 |
140204 |
1737.70 |
1753.00 |
1734.30 |
1743.70 |
+10.90 |
18,947 |
166,015 |
+2,072 |
Jun14 |
140204 |
1739.70 |
1745.50 |
1736.10 |
1736.80 |
+10.90 |
13 |
1,858 |
-28 |
Sep14 |
140204 |
1737.00 |
1738.90 |
1730.20 |
1730.20 |
+10.90 |
0 |
488 |
+0 |
Dec14 |
140204 |
1723.00 |
1731.70 |
1712.10 |
1723.00 |
+10.90 |
0 |
100 |
-1 |
Total Volume and Open Interest |
18,960 |
168,461 |
+2,043 |
S & P 500 E-Mini(Globex) |
Mar14 |
140204 |
1738.25 |
1753.50 |
1734.00 |
1743.75 |
+11.00 |
2,389,820 |
2,910,899 |
+27,998 |
Jun14 |
140204 |
1730.00 |
1746.50 |
1727.25 |
1736.75 |
+10.75 |
6,986 |
33,264 |
+1,989 |
Total Volume and Open Interest |
2,397,161 |
2,947,177 |
+29,984 |
NASDAQ 100(CME) |
Mar14 |
140204 |
3440.00 |
3473.00 |
3432.00 |
3452.00 |
+22.00 |
1,215 |
15,368 |
+576 |
Jun14 |
140204 |
3444.30 |
3444.30 |
3422.50 |
3444.30 |
+21.80 |
|
|
|
Sep14 |
140204 |
3438.00 |
3438.00 |
3416.30 |
3438.00 |
+21.70 |
|
|
|
Total Volume and Open Interest |
1,215 |
15,368 |
+576 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140204 |
3439.50 |
3473.80 |
3431.50 |
3452.00 |
+22.00 |
326,853 |
417,229 |
-4,744 |
Jun14 |
140204 |
3431.00 |
3465.30 |
3424.80 |
3444.30 |
+21.80 |
804 |
857 |
+144 |
Total Volume and Open Interest |
327,660 |
418,202 |
-4,597 |
S & P Midcap 400(CME) |
Mar14 |
140204 |
1266.65 |
1273.90 |
1266.65 |
1273.90 |
+14.90 |
117 |
782 |
-60 |
Jun14 |
140204 |
1271.90 |
1271.90 |
1257.00 |
1271.90 |
+14.90 |
|
|
|
Sep14 |
140204 |
1269.90 |
1269.90 |
1255.00 |
1269.90 |
+14.90 |
|
|
|
Total Volume and Open Interest |
117 |
782 |
-60 |
Volatility Index(CBOE) |
Feb14 |
140204 |
19.15 |
19.20 |
17.90 |
18.65 |
-0.55 |
165,636 |
159,303 |
+159,303 |
Mar14 |
140204 |
18.55 |
18.60 |
17.75 |
18.35 |
-0.25 |
84,401 |
87,962 |
+87,962 |
Apr14 |
140204 |
18.45 |
18.46 |
17.80 |
18.45 |
unch |
33,708 |
52,468 |
+52,468 |
May14 |
140204 |
18.59 |
18.66 |
18.05 |
18.60 |
+0.05 |
23,076 |
32,749 |
+32,749 |
Total Volume and Open Interest |
340,957 |
387,536 |
+4,816 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140204 |
14220 |
14375 |
13945 |
14310 |
+150 |
27,871 |
68,784 |
+68,784 |
Jun14 |
140204 |
14250 |
14325 |
13970 |
14325 |
+155 |
3 |
69 |
+69 |
Total Volume and Open Interest |
27,874 |
68,853 |
-260 |
Nikkei 225(SGX) |
Mar14 |
140204 |
14600 |
14610 |
13915 |
13995 |
-565 |
124,159 |
280,723 |
-2,210 |
Jun14 |
140204 |
14305 |
14305 |
13880 |
13910 |
-560 |
0 |
2,995 |
+0 |
Sep14 |
140204 |
13900 |
13900 |
13900 |
13900 |
-565 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
124,685 |
322,461 |
-2,034 |
CAC 40(EURONEXT) |
Feb14 |
140204 |
4080.5 |
4132.5 |
4071.5 |
4117.5 |
+9.0 |
188,930 |
308,086 |
-17,973 |
Mar14 |
140204 |
4080.5 |
4132.5 |
4072.0 |
4118.5 |
+9.0 |
3,976 |
48,769 |
-161 |
Apr14 |
140204 |
4089.5 |
4111.0 |
4089.5 |
4111.0 |
+9.0 |
10 |
1 |
+1 |
Total Volume and Open Interest |
192,918 |
356,862 |
-18,133 |
Hang Seng Index(HKFE) |
Feb14 |
140204 |
21475 |
21595 |
21342 |
21447 |
-562 |
55,385 |
101,781 |
+2,204 |
Mar14 |
140204 |
21435 |
21506 |
21275 |
21366 |
-564 |
735 |
8,609 |
+239 |
Total Volume and Open Interest |
74,736 |
129,386 |
-18,577 |
DAX(EUREX) |
Mar14 |
140204 |
9120.0 |
9173.0 |
9074.5 |
9141.0 |
-53.5 |
152,795 |
138,011 |
+3,507 |
Jun14 |
140204 |
9146.0 |
9185.0 |
9105.5 |
9162.5 |
-53.5 |
493 |
10,055 |
+216 |
Sep14 |
140204 |
9155.0 |
9190.0 |
9115.0 |
9171.5 |
-53.5 |
24 |
353 |
+6 |
Total Volume and Open Interest |
153,312 |
148,419 |
+3,729 |
FT-SE 100(EURONEXT) |
Mar14 |
140204 |
6361.00 |
6425.50 |
6358.00 |
6399.50 |
-10.50 |
145,983 |
592,559 |
-2,228 |
Jun14 |
140204 |
6310.50 |
6364.00 |
6310.50 |
6344.50 |
-10.00 |
303 |
7,852 |
-2 |
Sep14 |
140204 |
6279.50 |
6299.50 |
6274.00 |
6296.50 |
-9.50 |
90 |
180 |
+0 |
Total Volume and Open Interest |
146,376 |
600,631 |
-2,230 |
SPI 200(SFE) |
Mar14 |
140204 |
5138.0 |
5144.0 |
5039.0 |
5050.0 |
-95.0 |
25,189 |
235,755 |
+4,405 |
Jun14 |
140204 |
5047.0 |
5050.0 |
5047.0 |
5050.0 |
-95.0 |
409 |
3,152 |
+346 |
Sep14 |
140204 |
5007.0 |
5007.0 |
5007.0 |
5007.0 |
-94.0 |
36 |
1,112 |
-4 |
Total Volume and Open Interest |
25,722 |
242,041 |
+4,776 |
FTSE MIB(ISE) |
Mar14 |
140204 |
18845.00 |
19090.00 |
18800.00 |
19020.00 |
+80.00 |
39,327 |
53,712 |
-1,318 |
Jun14 |
140204 |
18535.00 |
18770.00 |
18520.00 |
18730.00 |
+82.00 |
54 |
217 |
+2 |
Sep14 |
140204 |
18630.00 |
18630.00 |
18630.00 |
18630.00 |
+82.00 |
|
|
|
Total Volume and Open Interest |
39,381 |
53,929 |
-1,316 |
KOSPI 200(KFE) |
Mar14 |
140204 |
250.85 |
251.10 |
245.25 |
246.05 |
-4.75 |
174,620 |
116,427 |
+4,031 |
Jun14 |
140204 |
250.20 |
250.20 |
246.90 |
247.50 |
-5.00 |
122 |
2,277 |
+142 |
Sep14 |
140204 |
248.95 |
249.50 |
248.00 |
248.45 |
-5.35 |
1 |
341 |
+70 |
Total Volume and Open Interest |
174,743 |
119,207 |
+4,293 |
GSCI(CME) |
Feb14 |
140204 |
621.00 |
623.80 |
620.30 |
623.00 |
+2.60 |
494 |
7,294 |
-175 |
Mar14 |
140204 |
618.70 |
621.00 |
618.30 |
620.00 |
+1.60 |
64 |
481 |
+51 |
Apr14 |
140204 |
617.00 |
618.00 |
615.30 |
617.00 |
+1.60 |
|
|
|
Total Volume and Open Interest |
558 |
7,775 |
-124 |
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. |
|
|