|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 05, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140205 |
1312.00 |
1321.25 |
1305.00 |
1316.25 |
+3.00 |
91,717 |
243,893 |
-1,149 |
May14 |
140205 |
1295.75 |
1304.25 |
1289.00 |
1299.50 |
+2.00 |
46,565 |
145,127 |
+1,565 |
Jul14 |
140205 |
1277.50 |
1285.00 |
1271.00 |
1280.75 |
+1.25 |
18,500 |
86,251 |
+991 |
Aug14 |
140205 |
1231.00 |
1238.75 |
1227.00 |
1236.50 |
+3.00 |
387 |
3,749 |
+5 |
Sep14 |
140205 |
1161.50 |
1163.75 |
1155.25 |
1162.25 |
+2.25 |
451 |
3,202 |
+83 |
Nov14 |
140205 |
1108.75 |
1117.00 |
1108.25 |
1112.50 |
+2.00 |
12,027 |
112,349 |
+995 |
Jan15 |
140205 |
1114.50 |
1121.00 |
1113.75 |
1117.25 |
+2.00 |
719 |
6,702 |
+246 |
Mar15 |
140205 |
1119.00 |
1125.75 |
1118.50 |
1121.75 |
+2.25 |
257 |
3,474 |
+88 |
May15 |
140205 |
1120.25 |
1126.25 |
1119.25 |
1122.75 |
+2.00 |
230 |
1,773 |
+13 |
Jul15 |
140205 |
1126.00 |
1129.75 |
1123.50 |
1125.50 |
+2.00 |
154 |
2,770 |
+51 |
Aug15 |
140205 |
1116.75 |
1116.75 |
1114.75 |
1116.75 |
+2.00 |
0 |
5 |
+0 |
Sep15 |
140205 |
1102.75 |
1102.75 |
1100.00 |
1102.75 |
+2.75 |
0 |
6 |
+0 |
Nov15 |
140205 |
1098.00 |
1102.00 |
1096.50 |
1099.50 |
+2.75 |
225 |
5,642 |
+75 |
Jan16 |
140205 |
1100.50 |
1100.50 |
1097.75 |
1100.50 |
+2.75 |
0 |
25 |
+0 |
Total Volume and Open Interest |
171,232 |
615,042 |
+2,963 |
Soybean Meal(CBOT) |
Mar14 |
140205 |
445.70 |
448.80 |
438.40 |
442.00 |
-5.00 |
36,766 |
144,015 |
+4,327 |
May14 |
140205 |
424.80 |
426.90 |
419.30 |
422.80 |
-2.00 |
16,890 |
70,863 |
+2,222 |
Jul14 |
140205 |
412.20 |
415.30 |
407.80 |
411.60 |
-1.60 |
8,840 |
30,197 |
-284 |
Aug14 |
140205 |
395.80 |
398.10 |
391.20 |
395.50 |
-1.00 |
591 |
6,958 |
+109 |
Sep14 |
140205 |
375.80 |
375.90 |
372.20 |
374.10 |
-0.70 |
328 |
4,321 |
+72 |
Oct14 |
140205 |
349.10 |
350.80 |
347.30 |
348.80 |
-0.60 |
139 |
6,739 |
+0 |
Dec14 |
140205 |
344.50 |
347.00 |
343.00 |
344.80 |
-0.30 |
2,431 |
27,258 |
+372 |
Jan15 |
140205 |
344.60 |
346.10 |
342.40 |
344.00 |
-0.60 |
297 |
2,077 |
+44 |
Mar15 |
140205 |
346.80 |
347.00 |
343.40 |
344.90 |
-0.60 |
70 |
2,321 |
+20 |
May15 |
140205 |
343.50 |
346.60 |
342.60 |
344.20 |
-0.70 |
147 |
764 |
+50 |
Total Volume and Open Interest |
66,500 |
296,313 |
+6,932 |
Soybean Oil(CBOT) |
Mar14 |
140205 |
37.55 |
38.40 |
37.50 |
38.23 |
+0.52 |
44,713 |
191,756 |
-3,639 |
May14 |
140205 |
37.96 |
38.69 |
37.85 |
38.51 |
+0.50 |
24,811 |
77,692 |
+1,011 |
Jul14 |
140205 |
38.27 |
39.01 |
38.17 |
38.82 |
+0.48 |
10,495 |
49,591 |
+874 |
Aug14 |
140205 |
38.34 |
39.14 |
38.34 |
38.95 |
+0.47 |
525 |
7,799 |
+77 |
Sep14 |
140205 |
38.52 |
39.16 |
38.48 |
39.00 |
+0.47 |
433 |
7,987 |
+2 |
Oct14 |
140205 |
38.41 |
39.13 |
38.39 |
38.94 |
+0.41 |
168 |
7,106 |
+32 |
Dec14 |
140205 |
38.59 |
39.24 |
38.54 |
39.04 |
+0.35 |
4,066 |
25,417 |
-253 |
Jan15 |
140205 |
38.84 |
39.35 |
38.70 |
39.15 |
+0.31 |
471 |
2,370 |
-14 |
Mar15 |
140205 |
39.04 |
39.55 |
39.04 |
39.35 |
+0.31 |
138 |
1,865 |
-8 |
May15 |
140205 |
39.45 |
39.75 |
39.24 |
39.54 |
+0.30 |
151 |
1,042 |
+10 |
Total Volume and Open Interest |
85,972 |
373,675 |
-1,907 |
Canola(WCE) |
Mar14 |
140205 |
429.6 |
431.5 |
426.6 |
427.0 |
-2.6 |
6,151 |
73,276 |
-2,859 |
May14 |
140205 |
438.5 |
441.8 |
437.1 |
437.5 |
-2.5 |
3,749 |
68,767 |
+669 |
Jul14 |
140205 |
447.7 |
450.5 |
445.9 |
446.5 |
-2.5 |
1,778 |
33,813 |
+234 |
Nov14 |
140205 |
462.7 |
465.3 |
461.0 |
461.3 |
-2.9 |
1,083 |
45,143 |
+356 |
Jan15 |
140205 |
467.2 |
470.2 |
466.7 |
466.8 |
-2.9 |
224 |
7,281 |
+171 |
Total Volume and Open Interest |
13,062 |
231,574 |
-1,359 |
Corn(CBOT) |
Mar14 |
140205 |
441.00 |
444.00 |
439.00 |
443.25 |
+1.50 |
167,839 |
529,255 |
-19,561 |
May14 |
140205 |
447.00 |
448.50 |
445.00 |
447.50 |
-0.25 |
69,910 |
255,328 |
+10,153 |
Jul14 |
140205 |
452.00 |
453.00 |
449.75 |
452.25 |
-0.50 |
50,730 |
183,962 |
+5,901 |
Sep14 |
140205 |
454.50 |
455.50 |
451.75 |
454.00 |
-1.50 |
5,578 |
62,129 |
+892 |
Dec14 |
140205 |
458.25 |
459.00 |
455.00 |
457.00 |
-2.25 |
30,311 |
230,102 |
+7,530 |
Mar15 |
140205 |
466.75 |
468.00 |
464.00 |
465.75 |
-2.25 |
1,077 |
16,346 |
+284 |
May15 |
140205 |
471.50 |
474.00 |
471.50 |
472.00 |
-2.00 |
220 |
2,728 |
-13 |
Jul15 |
140205 |
475.75 |
477.00 |
473.25 |
474.75 |
-2.00 |
367 |
3,670 |
+231 |
Sep15 |
140205 |
468.00 |
469.50 |
465.50 |
467.00 |
-2.50 |
7 |
1,029 |
+0 |
Dec15 |
140205 |
468.75 |
469.25 |
465.00 |
466.75 |
-2.50 |
1,080 |
23,973 |
+159 |
Total Volume and Open Interest |
327,188 |
1,310,532 |
+5,632 |
Wheat(CBOT) |
Mar14 |
140205 |
585.00 |
588.75 |
579.00 |
587.50 |
+3.00 |
45,262 |
235,124 |
-6,174 |
May14 |
140205 |
586.75 |
590.25 |
581.25 |
589.25 |
+2.50 |
22,501 |
75,569 |
-242 |
Jul14 |
140205 |
590.00 |
594.50 |
585.25 |
593.25 |
+3.25 |
9,194 |
80,701 |
+948 |
Sep14 |
140205 |
597.25 |
603.00 |
594.00 |
601.50 |
+3.00 |
1,177 |
12,048 |
+4 |
Dec14 |
140205 |
612.50 |
615.25 |
606.00 |
614.25 |
+3.00 |
2,972 |
28,615 |
+735 |
Mar15 |
140205 |
618.75 |
625.50 |
617.25 |
624.00 |
+2.75 |
389 |
4,825 |
+158 |
Total Volume and Open Interest |
81,501 |
438,427 |
-4,568 |
Wheat(KCBT) |
Mar14 |
140205 |
646.00 |
653.25 |
642.00 |
651.25 |
+4.75 |
12,001 |
82,035 |
-1,655 |
May14 |
140205 |
636.00 |
644.00 |
634.00 |
641.25 |
+3.75 |
6,033 |
28,578 |
+652 |
Jul14 |
140205 |
629.00 |
638.25 |
626.00 |
633.00 |
+2.50 |
3,065 |
34,155 |
-704 |
Sep14 |
140205 |
636.00 |
645.25 |
635.25 |
640.50 |
+2.00 |
339 |
7,254 |
-56 |
Dec14 |
140205 |
646.25 |
656.25 |
646.25 |
652.25 |
+3.25 |
295 |
7,493 |
+15 |
Mar15 |
140205 |
651.00 |
661.00 |
651.00 |
657.00 |
+3.25 |
12 |
475 |
+3 |
Total Volume and Open Interest |
21,754 |
160,388 |
-1,741 |
Wheat(MGE) |
Mar14 |
140205 |
620.00 |
630.50 |
619.50 |
629.50 |
+6.00 |
3,738 |
26,053 |
-1,066 |
May14 |
140205 |
616.50 |
624.50 |
614.50 |
621.50 |
+3.75 |
3,194 |
16,878 |
-73 |
Jul14 |
140205 |
621.50 |
629.75 |
621.50 |
627.50 |
+3.50 |
2,118 |
12,288 |
+492 |
Sep14 |
140205 |
631.25 |
640.50 |
630.75 |
635.50 |
+3.50 |
708 |
6,892 |
-57 |
Dec14 |
140205 |
644.00 |
652.75 |
643.25 |
648.25 |
+3.00 |
313 |
5,045 |
-26 |
Total Volume and Open Interest |
10,193 |
68,312 |
-688 |
Oats(CBOT) |
Mar14 |
140205 |
424.50 |
443.50 |
420.50 |
443.25 |
+18.75 |
660 |
5,684 |
-278 |
May14 |
140205 |
370.25 |
384.75 |
370.25 |
380.75 |
+9.00 |
457 |
3,544 |
+307 |
Jul14 |
140205 |
335.75 |
345.00 |
335.75 |
341.75 |
+4.00 |
22 |
1,007 |
+3 |
Sep14 |
140205 |
324.00 |
326.00 |
317.25 |
326.00 |
+8.75 |
0 |
95 |
+0 |
Total Volume and Open Interest |
1,148 |
11,287 |
+39 |
Rough Rice(CBOT) |
Mar14 |
140205 |
15.36 |
15.39 |
15.31 |
15.32 |
-0.04 |
1,099 |
5,305 |
-223 |
May14 |
140205 |
15.37 |
15.37 |
15.30 |
15.31 |
-0.06 |
764 |
1,841 |
+646 |
Jul14 |
140205 |
15.02 |
15.09 |
15.01 |
15.05 |
-0.05 |
83 |
264 |
+2 |
Sep14 |
140205 |
13.87 |
13.88 |
13.87 |
13.88 |
-0.01 |
83 |
454 |
+38 |
Total Volume and Open Interest |
2,034 |
8,025 |
+468 |
Live Cattle(CME) |
Feb14 |
140205 |
139.650 |
140.100 |
139.400 |
139.700 |
+0.100 |
7,514 |
38,349 |
-2,485 |
Apr14 |
140205 |
139.000 |
139.550 |
138.785 |
139.100 |
+0.200 |
23,170 |
172,710 |
-1,658 |
Jun14 |
140205 |
131.075 |
131.650 |
130.950 |
131.100 |
+0.115 |
10,353 |
92,997 |
-381 |
Aug14 |
140205 |
129.535 |
130.000 |
129.400 |
129.650 |
+0.100 |
5,797 |
38,127 |
+657 |
Oct14 |
140205 |
132.900 |
133.200 |
132.650 |
132.900 |
unch |
2,627 |
19,882 |
+821 |
Dec14 |
140205 |
133.935 |
134.100 |
133.630 |
133.735 |
-0.165 |
1,210 |
10,109 |
+496 |
Total Volume and Open Interest |
50,842 |
375,615 |
-2,493 |
Feeder Cattle(CME) |
Mar14 |
140205 |
167.130 |
167.830 |
166.900 |
166.935 |
-0.050 |
4,095 |
19,188 |
-537 |
Apr14 |
140205 |
167.735 |
168.350 |
167.500 |
167.650 |
+0.150 |
905 |
6,925 |
+106 |
May14 |
140205 |
168.330 |
169.050 |
168.100 |
168.330 |
+0.145 |
1,138 |
11,745 |
+22 |
Aug14 |
140205 |
170.185 |
170.880 |
169.880 |
170.330 |
+0.295 |
845 |
9,472 |
+124 |
Sep14 |
140205 |
169.550 |
170.100 |
169.300 |
169.800 |
+0.300 |
89 |
1,127 |
+21 |
Oct14 |
140205 |
168.550 |
169.250 |
168.550 |
169.000 |
+0.200 |
27 |
514 |
-3 |
Nov14 |
140205 |
168.050 |
168.500 |
168.050 |
168.350 |
+0.050 |
20 |
315 |
-1 |
Total Volume and Open Interest |
7,131 |
49,296 |
-259 |
Lean Hogs(CME) |
Feb14 |
140205 |
85.450 |
86.580 |
85.450 |
86.450 |
+1.220 |
7,883 |
20,019 |
-2,544 |
Apr14 |
140205 |
93.500 |
95.250 |
93.330 |
95.000 |
+1.865 |
21,952 |
101,433 |
-886 |
May14 |
140205 |
101.730 |
103.200 |
101.730 |
103.150 |
+1.420 |
318 |
3,138 |
+24 |
Jun14 |
140205 |
103.930 |
105.480 |
103.750 |
105.400 |
+1.650 |
9,491 |
56,232 |
-179 |
Jul14 |
140205 |
102.635 |
104.230 |
102.450 |
104.150 |
+1.700 |
1,875 |
17,730 |
+38 |
Aug14 |
140205 |
100.285 |
102.080 |
100.285 |
101.700 |
+1.500 |
2,650 |
27,474 |
+78 |
Oct14 |
140205 |
85.900 |
87.100 |
85.600 |
87.100 |
+1.065 |
1,499 |
22,404 |
+138 |
Dec14 |
140205 |
80.500 |
80.950 |
80.350 |
80.930 |
+0.630 |
839 |
12,801 |
+5 |
Total Volume and Open Interest |
47,051 |
267,012 |
-3,026 |
Class III Milk(CME) |
Feb14 |
140205 |
22.88 |
23.15 |
22.70 |
23.08 |
+0.24 |
454 |
4,902 |
-140 |
Mar14 |
140205 |
20.52 |
20.91 |
20.29 |
20.83 |
+0.31 |
588 |
4,133 |
-33 |
Apr14 |
140205 |
19.41 |
19.72 |
19.24 |
19.62 |
+0.21 |
198 |
3,221 |
+9 |
May14 |
140205 |
18.78 |
19.00 |
18.70 |
18.95 |
+0.13 |
187 |
2,768 |
+0 |
Jun14 |
140205 |
18.71 |
18.89 |
18.69 |
18.80 |
+0.05 |
92 |
2,511 |
+28 |
Total Volume and Open Interest |
1,796 |
25,377 |
+20 |
Cocoa(ICE) |
Mar14 |
140205 |
2886 |
2905 |
2869 |
2884 |
+7 |
15,793 |
77,316 |
-4,148 |
May14 |
140205 |
2893 |
2918 |
2883 |
2898 |
+7 |
12,774 |
69,867 |
+7,355 |
Jul14 |
140205 |
2907 |
2919 |
2888 |
2904 |
+9 |
3,079 |
27,031 |
+1,015 |
Sep14 |
140205 |
2916 |
2920 |
2887 |
2902 |
+7 |
1,193 |
17,725 |
-153 |
Dec14 |
140205 |
2890 |
2893 |
2862 |
2879 |
+5 |
1,443 |
20,621 |
+319 |
Mar15 |
140205 |
2870 |
2870 |
2838 |
2859 |
+5 |
297 |
11,590 |
+57 |
May15 |
140205 |
2858 |
2862 |
2853 |
2856 |
+6 |
79 |
1,646 |
+61 |
Total Volume and Open Interest |
34,666 |
226,035 |
+4,508 |
Coffee "C"(ICE) |
Mar14 |
140205 |
136.25 |
143.70 |
134.25 |
143.10 |
+6.85 |
40,602 |
78,825 |
-490 |
May14 |
140205 |
138.05 |
145.70 |
136.30 |
145.10 |
+6.70 |
21,826 |
39,149 |
+3,898 |
Jul14 |
140205 |
140.75 |
147.45 |
138.20 |
146.85 |
+6.55 |
9,596 |
17,501 |
+763 |
Sep14 |
140205 |
142.00 |
148.80 |
140.00 |
148.35 |
+6.45 |
3,147 |
8,706 |
+310 |
Dec14 |
140205 |
143.70 |
150.35 |
142.00 |
150.05 |
+6.20 |
1,856 |
8,340 |
+720 |
Mar15 |
140205 |
146.15 |
152.40 |
145.00 |
152.20 |
+6.00 |
404 |
2,686 |
+151 |
Total Volume and Open Interest |
77,909 |
159,303 |
+5,459 |
Orange Juice(ICE) |
Mar14 |
140205 |
143.65 |
147.00 |
143.25 |
145.80 |
+2.35 |
1,277 |
10,604 |
-498 |
May14 |
140205 |
144.50 |
147.20 |
144.20 |
146.35 |
+2.00 |
495 |
4,128 |
+554 |
Jul14 |
140205 |
144.65 |
147.85 |
144.65 |
146.65 |
+1.60 |
7 |
724 |
-2 |
Sep14 |
140205 |
145.95 |
148.85 |
145.95 |
147.85 |
+1.25 |
7 |
410 |
+7 |
Nov14 |
140205 |
148.85 |
148.85 |
148.85 |
148.85 |
+1.25 |
0 |
38 |
+0 |
Jan15 |
140205 |
150.35 |
150.35 |
150.35 |
150.35 |
+1.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,786 |
15,909 |
+61 |
Sugar #11(ICE) |
Mar14 |
140205 |
16.03 |
16.24 |
15.92 |
16.10 |
+0.04 |
78,178 |
349,936 |
-11,834 |
May14 |
140205 |
16.35 |
16.50 |
16.18 |
16.38 |
+0.06 |
40,576 |
185,165 |
+5,639 |
Jul14 |
140205 |
16.56 |
16.77 |
16.48 |
16.65 |
+0.03 |
25,204 |
140,231 |
+1,077 |
Oct14 |
140205 |
17.01 |
17.19 |
16.91 |
17.06 |
unch |
12,210 |
76,420 |
+162 |
Mar15 |
140205 |
17.80 |
17.96 |
17.72 |
17.85 |
unch |
8,720 |
55,411 |
+1,875 |
May15 |
140205 |
17.95 |
18.00 |
17.81 |
17.90 |
-0.03 |
783 |
9,701 |
+112 |
Jul15 |
140205 |
17.98 |
18.03 |
17.84 |
17.93 |
-0.04 |
218 |
8,967 |
+12 |
Oct15 |
140205 |
18.20 |
18.22 |
18.03 |
18.20 |
+0.01 |
157 |
13,713 |
+30 |
Total Volume and Open Interest |
166,619 |
851,192 |
-2,800 |
London Cocoa(LCE) |
Mar14 |
140205 |
1843 |
1856 |
1837 |
1845 |
+5 |
7,204 |
77,139 |
-1,118 |
May14 |
140205 |
1835 |
1848 |
1830 |
1838 |
+7 |
9,951 |
55,234 |
+947 |
Jul14 |
140205 |
1832 |
1843 |
1825 |
1832 |
+6 |
3,511 |
35,022 |
+3,864 |
Sep14 |
140205 |
1825 |
1835 |
1817 |
1824 |
+5 |
2,541 |
31,526 |
+431 |
Dec14 |
140205 |
1801 |
1810 |
1791 |
1798 |
+3 |
1,983 |
29,210 |
+1,307 |
Mar15 |
140205 |
1794 |
1799 |
1780 |
1785 |
+2 |
1,076 |
32,333 |
+1,083 |
May15 |
140205 |
1788 |
1789 |
1774 |
1786 |
+7 |
27 |
663 |
+67 |
Total Volume and Open Interest |
26,293 |
261,154 |
+6,581 |
London Sugar(LCE) |
Mar14 |
140205 |
436.70 |
444.30 |
435.40 |
439.60 |
+4.40 |
11,703 |
27,360 |
-1,201 |
May14 |
140205 |
442.60 |
445.30 |
439.00 |
442.30 |
+1.80 |
8,506 |
25,903 |
+2,327 |
Aug14 |
140205 |
451.90 |
454.90 |
449.00 |
451.80 |
+1.20 |
2,559 |
17,023 |
+366 |
Oct14 |
140205 |
460.40 |
462.40 |
456.70 |
459.70 |
+1.50 |
784 |
7,637 |
+138 |
Dec14 |
140205 |
468.60 |
468.80 |
465.00 |
467.70 |
+1.60 |
164 |
2,942 |
+40 |
Total Volume and Open Interest |
23,722 |
85,605 |
+1,659 |
Cotton(ICE) |
Mar14 |
140205 |
85.20 |
85.72 |
85.10 |
85.52 |
+0.12 |
13,194 |
84,444 |
-5,375 |
May14 |
140205 |
86.10 |
86.38 |
85.80 |
86.08 |
unch |
8,448 |
48,485 |
+2,026 |
Jul14 |
140205 |
85.66 |
85.86 |
85.47 |
85.64 |
+0.03 |
2,222 |
24,748 |
+618 |
Oct14 |
140205 |
78.65 |
78.65 |
78.65 |
78.65 |
+0.01 |
0 |
8 |
+0 |
Dec14 |
140205 |
76.88 |
76.97 |
76.67 |
76.94 |
-0.02 |
965 |
18,114 |
+59 |
Mar15 |
140205 |
77.43 |
77.50 |
77.43 |
77.48 |
unch |
50 |
592 |
+45 |
Total Volume and Open Interest |
24,879 |
176,445 |
-2,627 |
Lumber(CME) |
Mar14 |
140205 |
353.1 |
360.0 |
350.2 |
355.1 |
+3.9 |
781 |
2,944 |
-130 |
May14 |
140205 |
355.8 |
362.4 |
354.5 |
359.6 |
+5.0 |
594 |
1,336 |
+270 |
Jul14 |
140205 |
359.6 |
368.0 |
359.5 |
362.9 |
+2.9 |
23 |
192 |
-5 |
Sep14 |
140205 |
362.7 |
369.0 |
357.5 |
362.9 |
+2.9 |
5 |
32 |
+1 |
Total Volume and Open Interest |
1,411 |
4,511 |
+141 |
Crude Oil(NYM) |
Mar14 |
140205 |
97.67 |
98.26 |
96.80 |
97.38 |
+0.19 |
293,312 |
289,928 |
-15,224 |
Apr14 |
140205 |
96.90 |
97.43 |
96.16 |
96.76 |
+0.30 |
122,362 |
137,231 |
-122 |
May14 |
140205 |
96.04 |
96.54 |
95.39 |
96.02 |
+0.38 |
50,295 |
91,548 |
+6,438 |
Jun14 |
140205 |
95.05 |
95.58 |
94.55 |
95.22 |
+0.47 |
52,408 |
139,401 |
-1,951 |
Jul14 |
140205 |
94.17 |
94.67 |
93.76 |
94.40 |
+0.55 |
17,017 |
53,066 |
-1,946 |
Aug14 |
140205 |
93.24 |
93.69 |
92.97 |
93.56 |
+0.59 |
7,866 |
48,322 |
-183 |
Sep14 |
140205 |
92.55 |
92.88 |
92.13 |
92.77 |
+0.64 |
12,507 |
65,794 |
+426 |
Oct14 |
140205 |
91.82 |
92.07 |
91.38 |
92.04 |
+0.66 |
3,909 |
45,373 |
+183 |
Nov14 |
140205 |
90.85 |
91.43 |
90.85 |
91.40 |
+0.67 |
2,850 |
34,473 |
-139 |
Dec14 |
140205 |
90.44 |
90.87 |
90.11 |
90.81 |
+0.67 |
30,424 |
202,751 |
+1,132 |
Jan15 |
140205 |
89.85 |
90.09 |
89.85 |
90.09 |
+0.67 |
1,004 |
37,191 |
-126 |
Feb15 |
140205 |
89.15 |
89.41 |
89.15 |
89.41 |
+0.68 |
761 |
20,979 |
+45 |
Mar15 |
140205 |
88.82 |
88.82 |
88.82 |
88.82 |
+0.69 |
1,116 |
26,805 |
+113 |
Apr15 |
140205 |
88.30 |
88.30 |
88.30 |
88.30 |
+0.71 |
212 |
12,556 |
+70 |
May15 |
140205 |
87.84 |
87.84 |
87.84 |
87.84 |
+0.73 |
115 |
13,957 |
+33 |
Jun15 |
140205 |
87.21 |
87.40 |
86.94 |
87.39 |
+0.75 |
2,918 |
46,874 |
+61 |
Total Volume and Open Interest |
611,348 |
1,561,374 |
-11,039 |
e-miNY Crude Oil(NYM) |
Feb14 |
140117 |
94.100 |
94.925 |
93.950 |
94.375 |
+0.425 |
5,442 |
2,233 |
-378 |
Mar14 |
140205 |
97.625 |
98.275 |
96.825 |
97.375 |
+0.175 |
7,282 |
2,103 |
-86 |
Apr14 |
140205 |
97.000 |
97.400 |
96.150 |
96.750 |
+0.300 |
158 |
834 |
-5 |
May14 |
140205 |
96.450 |
96.450 |
95.550 |
96.025 |
+0.375 |
123 |
120 |
-21 |
Jun14 |
140205 |
95.550 |
95.575 |
94.575 |
95.225 |
+0.475 |
25 |
122 |
+20 |
Jul14 |
140205 |
93.850 |
94.400 |
93.850 |
94.400 |
+0.550 |
0 |
40 |
+0 |
Aug14 |
140205 |
93.550 |
93.550 |
93.550 |
93.550 |
+0.575 |
0 |
188 |
+0 |
Sep14 |
140205 |
92.775 |
92.775 |
92.775 |
92.775 |
+0.650 |
0 |
19 |
+0 |
Oct14 |
140205 |
92.050 |
92.050 |
92.050 |
92.050 |
+0.675 |
|
|
|
Nov14 |
140205 |
91.400 |
91.400 |
91.400 |
91.400 |
+0.675 |
|
|
|
Total Volume and Open Interest |
7,592 |
3,624 |
-92 |
Heating Oil(NYM) |
Mar14 |
140205 |
299.63 |
301.49 |
297.83 |
299.68 |
+1.39 |
72,566 |
96,780 |
-1,230 |
Apr14 |
140205 |
292.40 |
293.73 |
291.23 |
293.17 |
+1.91 |
34,527 |
49,891 |
+445 |
May14 |
140205 |
290.09 |
291.41 |
289.26 |
291.19 |
+1.93 |
16,819 |
25,131 |
+2,096 |
Jun14 |
140205 |
289.70 |
290.53 |
288.71 |
290.32 |
+2.05 |
18,827 |
33,480 |
+1,771 |
Jul14 |
140205 |
289.24 |
289.84 |
288.36 |
289.71 |
+2.11 |
5,728 |
10,679 |
+513 |
Aug14 |
140205 |
288.88 |
289.22 |
287.50 |
289.22 |
+2.17 |
2,465 |
7,982 |
+8 |
Sep14 |
140205 |
288.27 |
288.92 |
287.03 |
288.89 |
+2.16 |
1,115 |
10,445 |
-139 |
Oct14 |
140205 |
287.39 |
288.59 |
287.39 |
288.59 |
+2.20 |
338 |
4,157 |
-18 |
Nov14 |
140205 |
287.00 |
288.25 |
286.55 |
288.25 |
+2.20 |
435 |
4,509 |
+58 |
Dec14 |
140205 |
287.30 |
288.00 |
286.11 |
287.91 |
+2.20 |
2,507 |
23,925 |
+106 |
Jan15 |
140205 |
287.58 |
287.58 |
287.58 |
287.58 |
+2.20 |
153 |
3,560 |
-85 |
Feb15 |
140205 |
286.58 |
286.58 |
286.58 |
286.58 |
+2.20 |
168 |
1,680 |
-8 |
Mar15 |
140205 |
283.17 |
284.83 |
283.17 |
284.83 |
+2.25 |
253 |
2,602 |
+171 |
Apr15 |
140205 |
281.25 |
282.99 |
281.25 |
282.99 |
+2.34 |
178 |
1,037 |
+50 |
Total Volume and Open Interest |
156,402 |
285,774 |
+3,741 |
Gasoline(NYMEX) |
Mar14 |
140205 |
261.36 |
264.79 |
260.78 |
264.13 |
+3.82 |
53,483 |
93,008 |
-1,120 |
Apr14 |
140205 |
279.84 |
283.09 |
279.84 |
282.69 |
+3.38 |
26,424 |
50,611 |
+4,018 |
May14 |
140205 |
280.04 |
282.89 |
279.65 |
282.54 |
+3.24 |
12,921 |
39,401 |
+2,737 |
Jun14 |
140205 |
278.57 |
280.79 |
278.04 |
280.45 |
+3.03 |
8,213 |
26,135 |
+697 |
Jul14 |
140205 |
275.95 |
277.69 |
275.26 |
277.53 |
+2.86 |
2,757 |
12,365 |
-93 |
Aug14 |
140205 |
272.62 |
274.02 |
271.74 |
273.98 |
+2.74 |
2,273 |
8,120 |
-60 |
Sep14 |
140205 |
268.86 |
269.83 |
267.78 |
269.79 |
+2.60 |
2,282 |
9,447 |
+103 |
Oct14 |
140205 |
253.98 |
255.39 |
253.52 |
255.39 |
+2.30 |
424 |
3,389 |
+48 |
Nov14 |
140205 |
250.46 |
251.24 |
249.96 |
251.24 |
+2.12 |
257 |
2,558 |
+23 |
Dec14 |
140205 |
248.48 |
249.15 |
247.59 |
249.02 |
+1.94 |
639 |
12,859 |
+51 |
Total Volume and Open Interest |
109,678 |
260,436 |
+6,409 |
e-miNY RBOB Gasoline(NYM) |
Mar14 |
140205 |
264.10 |
264.13 |
264.10 |
264.10 |
+3.80 |
|
|
|
Apr14 |
140205 |
282.70 |
282.70 |
282.69 |
282.70 |
+3.40 |
|
|
|
May14 |
140205 |
282.50 |
282.54 |
282.50 |
282.50 |
+3.20 |
|
|
|
Jun14 |
140205 |
280.50 |
280.50 |
280.45 |
280.50 |
+3.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Mar14 |
140205 |
5.284 |
5.737 |
4.990 |
5.030 |
-0.345 |
123,163 |
268,699 |
-5,365 |
Apr14 |
140205 |
4.620 |
4.762 |
4.512 |
4.546 |
-0.119 |
51,742 |
207,037 |
-1,815 |
May14 |
140205 |
4.545 |
4.653 |
4.453 |
4.485 |
-0.094 |
32,388 |
122,598 |
+5,236 |
Jun14 |
140205 |
4.553 |
4.662 |
4.467 |
4.500 |
-0.090 |
11,846 |
47,085 |
-893 |
Jul14 |
140205 |
4.599 |
4.682 |
4.491 |
4.522 |
-0.089 |
6,016 |
51,253 |
+637 |
Aug14 |
140205 |
4.558 |
4.674 |
4.486 |
4.516 |
-0.088 |
5,633 |
28,712 |
+1,865 |
Sep14 |
140205 |
4.530 |
4.654 |
4.470 |
4.496 |
-0.086 |
6,510 |
40,625 |
+417 |
Oct14 |
140205 |
4.550 |
4.665 |
4.476 |
4.510 |
-0.086 |
16,062 |
130,115 |
+110 |
Nov14 |
140205 |
4.661 |
4.702 |
4.525 |
4.558 |
-0.085 |
4,837 |
33,734 |
+20 |
Dec14 |
140205 |
4.743 |
4.827 |
4.652 |
4.683 |
-0.085 |
2,751 |
65,404 |
-156 |
Jan15 |
140205 |
4.850 |
4.940 |
4.758 |
4.789 |
-0.086 |
5,499 |
56,255 |
+1,011 |
Feb15 |
140205 |
4.847 |
4.877 |
4.715 |
4.735 |
-0.080 |
1,291 |
17,112 |
+699 |
Mar15 |
140205 |
4.727 |
4.758 |
4.615 |
4.635 |
-0.072 |
4,431 |
34,318 |
+2,092 |
Apr15 |
140205 |
4.100 |
4.100 |
4.000 |
4.039 |
-0.006 |
1,623 |
36,273 |
+493 |
May15 |
140205 |
3.973 |
3.997 |
3.946 |
3.980 |
-0.002 |
471 |
13,202 |
+404 |
Jun15 |
140205 |
4.010 |
4.016 |
3.960 |
3.993 |
-0.005 |
135 |
10,536 |
+77 |
Total Volume and Open Interest |
276,103 |
1,245,010 |
+5,896 |
Brent Crude Oil(ICE) |
Mar14 |
140205 |
106.09 |
106.44 |
105.58 |
106.25 |
+0.47 |
264,731 |
182,628 |
-14,880 |
Apr14 |
140205 |
105.33 |
105.82 |
105.00 |
105.66 |
+0.49 |
156,543 |
275,022 |
+11,003 |
May14 |
140205 |
104.89 |
105.39 |
104.61 |
105.29 |
+0.56 |
59,432 |
138,437 |
+4,227 |
Jun14 |
140205 |
104.49 |
105.02 |
104.25 |
104.96 |
+0.61 |
77,179 |
150,070 |
+2,327 |
Jul14 |
140205 |
104.13 |
104.64 |
103.94 |
104.61 |
+0.62 |
20,427 |
46,909 |
-73 |
Aug14 |
140205 |
103.77 |
104.24 |
103.55 |
104.22 |
+0.63 |
10,421 |
51,479 |
+1,776 |
Sep14 |
140205 |
103.26 |
103.80 |
103.10 |
103.75 |
+0.62 |
10,265 |
64,405 |
+164 |
Oct14 |
140205 |
102.78 |
103.36 |
102.69 |
103.31 |
+0.61 |
4,411 |
36,375 |
+167 |
Nov14 |
140205 |
102.41 |
102.98 |
102.29 |
102.93 |
+0.60 |
3,056 |
29,244 |
+130 |
Dec14 |
140205 |
102.04 |
102.65 |
101.95 |
102.56 |
+0.59 |
41,051 |
164,012 |
+3,544 |
Jan15 |
140205 |
102.31 |
102.31 |
102.27 |
102.27 |
+0.58 |
1,531 |
30,709 |
-390 |
Feb15 |
140205 |
101.98 |
101.98 |
101.98 |
101.98 |
+0.58 |
764 |
20,552 |
+143 |
Mar15 |
140205 |
101.65 |
101.65 |
101.65 |
101.65 |
+0.58 |
1,570 |
24,512 |
+329 |
Apr15 |
140205 |
101.32 |
101.32 |
101.32 |
101.32 |
+0.58 |
101 |
9,606 |
+81 |
Total Volume and Open Interest |
674,717 |
1,504,002 |
+10,591 |
Gas Oil(ICE) |
Feb14 |
140205 |
903.50 |
907.25 |
897.75 |
899.00 |
-7.25 |
36,625 |
49,801 |
-4,355 |
Mar14 |
140205 |
897.25 |
903.25 |
894.50 |
896.00 |
-5.75 |
92,081 |
119,739 |
-2,358 |
Apr14 |
140205 |
894.75 |
899.00 |
891.50 |
893.00 |
-4.25 |
38,572 |
63,684 |
+2,904 |
May14 |
140205 |
891.00 |
895.50 |
888.75 |
890.00 |
-3.50 |
14,346 |
37,088 |
+447 |
Jun14 |
140205 |
889.00 |
892.50 |
886.00 |
887.50 |
-3.00 |
26,238 |
59,888 |
+890 |
Jul14 |
140205 |
887.50 |
891.50 |
885.00 |
886.50 |
-2.50 |
4,920 |
20,160 |
-134 |
Aug14 |
140205 |
886.25 |
889.50 |
884.25 |
885.50 |
-2.25 |
2,743 |
20,192 |
-454 |
Sep14 |
140205 |
886.50 |
888.25 |
883.25 |
884.25 |
-2.00 |
3,790 |
20,905 |
+462 |
Oct14 |
140205 |
884.75 |
886.50 |
882.75 |
882.75 |
-1.75 |
1,683 |
13,131 |
+190 |
Nov14 |
140205 |
882.75 |
885.00 |
880.00 |
881.00 |
-1.50 |
1,656 |
13,884 |
-116 |
Total Volume and Open Interest |
232,948 |
475,768 |
-2,436 |
Ethanol(CBOT) |
Feb14 |
140205 |
1.950 |
2.040 |
1.950 |
1.970 |
-0.007 |
16 |
56 |
-3 |
Mar14 |
140205 |
1.884 |
1.894 |
1.860 |
1.892 |
+0.013 |
89 |
1,588 |
+9 |
Apr14 |
140205 |
1.846 |
1.869 |
1.844 |
1.868 |
+0.013 |
24 |
1,052 |
-3 |
May14 |
140205 |
1.829 |
1.845 |
1.827 |
1.845 |
+0.010 |
26 |
741 |
+3 |
Jun14 |
140205 |
1.804 |
1.820 |
1.802 |
1.820 |
+0.010 |
33 |
444 |
+11 |
Jul14 |
140205 |
1.776 |
1.793 |
1.776 |
1.793 |
+0.008 |
16 |
426 |
+2 |
Aug14 |
140205 |
1.750 |
1.768 |
1.749 |
1.768 |
+0.008 |
23 |
190 |
+6 |
Sep14 |
140205 |
1.721 |
1.738 |
1.721 |
1.738 |
+0.008 |
10 |
134 |
+2 |
Total Volume and Open Interest |
238 |
5,074 |
+27 |
WTI Crude Oil(ICE) |
Mar14 |
140205 |
97.63 |
98.25 |
96.80 |
97.38 |
+0.19 |
73,562 |
59,212 |
-7,525 |
Apr14 |
140205 |
96.76 |
97.42 |
96.18 |
96.76 |
+0.30 |
34,806 |
45,388 |
-1,186 |
May14 |
140205 |
95.87 |
96.45 |
95.39 |
96.02 |
+0.38 |
16,528 |
24,115 |
-1,209 |
Jun14 |
140205 |
95.37 |
95.55 |
94.58 |
95.22 |
+0.47 |
19,469 |
85,709 |
+2,942 |
Jul14 |
140205 |
94.34 |
94.40 |
93.74 |
94.40 |
+0.55 |
4,733 |
13,003 |
-1,365 |
Aug14 |
140205 |
93.52 |
93.64 |
92.95 |
93.56 |
+0.59 |
2,723 |
8,745 |
+208 |
Sep14 |
140205 |
92.66 |
92.80 |
92.14 |
92.77 |
+0.64 |
1,492 |
26,418 |
-32 |
Oct14 |
140205 |
92.04 |
92.04 |
91.41 |
92.04 |
+0.66 |
366 |
7,569 |
-6 |
Nov14 |
140205 |
91.39 |
91.40 |
90.77 |
91.40 |
+0.67 |
478 |
11,316 |
-25 |
Dec14 |
140205 |
90.51 |
90.86 |
90.12 |
90.81 |
+0.67 |
6,766 |
98,712 |
-161 |
Jan15 |
140205 |
90.09 |
90.09 |
90.09 |
90.09 |
+0.67 |
35 |
8,223 |
+23 |
Feb15 |
140205 |
89.41 |
89.41 |
89.41 |
89.41 |
+0.68 |
69 |
2,483 |
-1 |
Mar15 |
140205 |
88.82 |
88.82 |
88.82 |
88.82 |
+0.69 |
66 |
11,310 |
+0 |
Apr15 |
140205 |
88.30 |
88.30 |
88.30 |
88.30 |
+0.71 |
18 |
781 |
-2 |
May15 |
140205 |
87.84 |
87.84 |
87.84 |
87.84 |
+0.73 |
18 |
996 |
+0 |
Jun15 |
140205 |
87.28 |
87.39 |
87.28 |
87.39 |
+0.75 |
180 |
23,733 |
+14 |
Total Volume and Open Interest |
165,581 |
545,842 |
-7,173 |
US Dollar Index(ICE) |
Mar14 |
140205 |
81.215 |
81.345 |
80.820 |
81.130 |
-0.095 |
20,221 |
48,056 |
+221 |
Jun14 |
140205 |
81.370 |
81.530 |
81.180 |
81.312 |
-0.095 |
282 |
1,098 |
+99 |
Sep14 |
140205 |
81.497 |
81.497 |
81.497 |
81.497 |
-0.095 |
0 |
2 |
+0 |
Total Volume and Open Interest |
20,503 |
49,175 |
+320 |
Australian Dollar(CME) |
Mar14 |
140205 |
88.94 |
89.15 |
88.51 |
88.84 |
-0.24 |
91,125 |
129,934 |
-4,589 |
Jun14 |
140205 |
88.32 |
88.57 |
87.99 |
88.30 |
-0.24 |
223 |
760 |
+18 |
Sep14 |
140205 |
87.76 |
88.00 |
87.76 |
87.76 |
-0.24 |
0 |
8 |
+0 |
Total Volume and Open Interest |
91,348 |
130,710 |
-4,571 |
British Pound(CME) |
Mar14 |
140205 |
163.21 |
163.37 |
162.47 |
163.07 |
-0.08 |
147,462 |
202,169 |
-5,150 |
Jun14 |
140205 |
163.05 |
163.25 |
162.39 |
162.95 |
-0.08 |
177 |
7,376 |
+61 |
Sep14 |
140205 |
162.83 |
162.91 |
162.83 |
162.83 |
-0.08 |
0 |
96 |
+0 |
Total Volume and Open Interest |
147,639 |
209,710 |
-5,089 |
Canadian Dollar(CME) |
Mar14 |
140205 |
90.19 |
90.51 |
89.83 |
90.19 |
-0.02 |
70,199 |
154,383 |
+3,528 |
Jun14 |
140205 |
89.96 |
90.24 |
89.65 |
90.00 |
-0.02 |
357 |
3,216 |
+117 |
Sep14 |
140205 |
89.51 |
89.95 |
89.51 |
89.81 |
-0.02 |
38 |
1,699 |
+6 |
Dec14 |
140205 |
89.55 |
89.70 |
89.33 |
89.64 |
-0.02 |
30 |
1,043 |
+24 |
Total Volume and Open Interest |
70,626 |
160,798 |
+3,677 |
Japanese Yen(CME) |
Mar14 |
140205 |
98.42 |
99.23 |
98.29 |
98.73 |
+0.30 |
251,735 |
200,394 |
-1,075 |
Jun14 |
140205 |
98.52 |
99.25 |
98.35 |
98.78 |
+0.30 |
355 |
1,813 |
+115 |
Sep14 |
140205 |
98.85 |
98.85 |
98.56 |
98.85 |
+0.29 |
1 |
26 |
+1 |
Total Volume and Open Interest |
252,193 |
202,364 |
-858 |
Swiss Franc(CME) |
Mar14 |
140205 |
110.66 |
111.09 |
110.44 |
110.74 |
+0.13 |
32,470 |
41,349 |
+1,479 |
Jun14 |
140205 |
111.11 |
111.11 |
110.66 |
110.83 |
+0.12 |
10 |
287 |
+2 |
Sep14 |
140205 |
110.95 |
110.95 |
110.83 |
110.95 |
+0.12 |
0 |
3 |
+0 |
Total Volume and Open Interest |
32,482 |
41,651 |
+1,483 |
EuroFX(CME) |
Mar14 |
140205 |
135.15 |
135.56 |
134.98 |
135.34 |
+0.18 |
226,387 |
254,739 |
+173 |
Jun14 |
140205 |
135.17 |
135.57 |
135.07 |
135.35 |
+0.18 |
685 |
14,072 |
-12 |
Sep14 |
140205 |
135.20 |
135.39 |
135.03 |
135.39 |
+0.19 |
34 |
4,333 |
+11 |
Total Volume and Open Interest |
227,327 |
273,420 |
+380 |
Mexican Peso(CME) |
Feb14 |
140205 |
752.25 |
752.25 |
748.50 |
752.25 |
+3.75 |
|
|
|
Mar14 |
140205 |
747.50 |
754.00 |
744.50 |
750.50 |
+3.75 |
36,952 |
125,174 |
+744 |
Total Volume and Open Interest |
36,966 |
128,655 |
+752 |
Brazilian Real(CME) |
Mar14 |
140205 |
411.85 |
415.00 |
410.65 |
414.25 |
+2.40 |
133 |
10,624 |
+83 |
Apr14 |
140205 |
411.65 |
411.70 |
407.95 |
411.10 |
+2.05 |
2 |
8 |
+2 |
May14 |
140205 |
408.05 |
408.05 |
405.95 |
408.05 |
+2.10 |
|
|
|
Jun14 |
140205 |
404.90 |
404.90 |
402.90 |
404.90 |
+2.00 |
|
|
|
Total Volume and Open Interest |
135 |
17,120 |
+85 |
30-Year T-Bonds(CBOT) |
Mar14 |
140205 |
134~020 |
134~160 |
133~100 |
133~130 |
-0~240 |
393,856 |
666,125 |
-71 |
Jun14 |
140205 |
132~210 |
132~290 |
131~270 |
131~270 |
-0~240 |
737 |
13,014 |
+77 |
Sep14 |
140205 |
130~190 |
131~110 |
130~190 |
130~190 |
-0~240 |
0 |
1 |
+0 |
Total Volume and Open Interest |
394,593 |
679,140 |
+6 |
10-Year T-Notes(CBOT) |
Mar14 |
140205 |
126~030 |
126~150 |
125~255 |
125~280 |
-0~085 |
1,618,164 |
2,375,859 |
+50,879 |
Jun14 |
140205 |
124~175 |
124~255 |
124~070 |
124~085 |
-0~085 |
5,977 |
24,065 |
+2,094 |
Sep14 |
140205 |
123~245 |
124~010 |
123~245 |
123~245 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,624,141 |
2,399,924 |
+52,973 |
5-Year T-Notes(CBOT) |
Mar14 |
140205 |
120~264 |
121~030 |
120~226 |
120~242 |
-0~036 |
762,115 |
1,897,127 |
-7,475 |
Jun14 |
140205 |
119~272 |
120~020 |
119~222 |
119~226 |
-0~042 |
7,111 |
21,971 |
+4,448 |
Sep14 |
140205 |
119~226 |
119~270 |
119~226 |
119~226 |
-0~042 |
|
|
|
Total Volume and Open Interest |
769,226 |
1,919,098 |
-3,027 |
2 Year T-Notes(CBOT) |
Mar14 |
140205 |
110~042 |
110~054 |
110~036 |
110~040 |
-0~004 |
216,829 |
882,911 |
-4,256 |
Jun14 |
140205 |
109~294 |
109~302 |
109~284 |
109~286 |
-0~004 |
750 |
7,873 |
+692 |
Sep14 |
140205 |
109~286 |
109~292 |
109~286 |
109~286 |
-0~004 |
|
|
|
Total Volume and Open Interest |
217,579 |
890,784 |
-3,564 |
Eurodollars(CME) |
Mar14 |
140205 |
99.755 |
99.760 |
99.750 |
99.755 |
+0.005 |
126,711 |
817,025 |
+7,851 |
Jun14 |
140205 |
99.735 |
99.740 |
99.730 |
99.735 |
+0.005 |
175,297 |
760,583 |
-1,887 |
Sep14 |
140205 |
99.705 |
99.715 |
99.705 |
99.705 |
+0.005 |
147,115 |
677,479 |
+288 |
Dec14 |
140205 |
99.655 |
99.670 |
99.650 |
99.655 |
+0.005 |
212,791 |
786,217 |
-14,598 |
Mar15 |
140205 |
99.565 |
99.590 |
99.565 |
99.565 |
unch |
225,198 |
634,281 |
+1,828 |
Jun15 |
140205 |
99.440 |
99.475 |
99.430 |
99.435 |
-0.005 |
230,358 |
774,745 |
+7,418 |
Sep15 |
140205 |
99.270 |
99.310 |
99.260 |
99.265 |
-0.005 |
225,342 |
872,101 |
+344 |
Dec15 |
140205 |
99.055 |
99.105 |
99.035 |
99.045 |
-0.010 |
302,638 |
1,177,871 |
+8,956 |
Mar16 |
140205 |
98.800 |
98.850 |
98.775 |
98.785 |
-0.015 |
233,855 |
838,362 |
+1,872 |
Jun16 |
140205 |
98.530 |
98.590 |
98.495 |
98.515 |
-0.015 |
181,774 |
529,520 |
+13,961 |
Sep16 |
140205 |
98.260 |
98.325 |
98.220 |
98.240 |
-0.020 |
131,762 |
395,204 |
+20,284 |
Dec16 |
140205 |
97.990 |
98.055 |
97.940 |
97.965 |
-0.025 |
157,732 |
387,738 |
+8,212 |
Mar17 |
140205 |
97.735 |
97.805 |
97.690 |
97.715 |
-0.025 |
116,746 |
318,671 |
-9,105 |
Jun17 |
140205 |
97.490 |
97.555 |
97.440 |
97.465 |
-0.030 |
53,975 |
205,108 |
+3,361 |
Sep17 |
140205 |
97.270 |
97.325 |
97.215 |
97.235 |
-0.035 |
62,767 |
177,081 |
-7,849 |
Dec17 |
140205 |
97.050 |
97.105 |
96.995 |
97.015 |
-0.035 |
48,512 |
162,989 |
+130 |
Mar18 |
140205 |
96.855 |
96.910 |
96.800 |
96.820 |
-0.040 |
33,997 |
149,736 |
-633 |
Jun18 |
140205 |
96.675 |
96.725 |
96.620 |
96.635 |
-0.045 |
24,547 |
92,226 |
+343 |
Total Volume and Open Interest |
2,738,384 |
9,974,707 |
+39,058 |
Ultra T-Bond(CBOT) |
Mar14 |
140205 |
144~10 |
144~27 |
143~03 |
143~06 |
-1~11 |
99,325 |
459,929 |
+2,255 |
Jun14 |
140205 |
141~22 |
143~01 |
141~22 |
141~22 |
-1~11 |
0 |
1 |
+0 |
Sep14 |
140205 |
141~22 |
143~01 |
141~22 |
141~22 |
-1~11 |
|
|
|
Total Volume and Open Interest |
99,325 |
459,930 |
+2,255 |
30 Day Federal Funds(CBOT) |
Feb14 |
140205 |
99.925 |
99.925 |
99.923 |
99.923 |
unch |
802 |
44,666 |
-99 |
Mar14 |
140205 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,958 |
31,322 |
+237 |
Apr14 |
140205 |
99.915 |
99.920 |
99.910 |
99.915 |
+0.005 |
1,049 |
17,623 |
-97 |
May14 |
140205 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
134 |
14,064 |
-58 |
Jun14 |
140205 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
1,059 |
14,768 |
+13 |
Jul14 |
140205 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
417 |
15,380 |
-246 |
Total Volume and Open Interest |
42,831 |
269,337 |
+5,756 |
3-Mth Euro-Yen(CME) |
Mar14 |
140205 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140205 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140205 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140205 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140205 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140205 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140205 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140205 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140205 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140205 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140205 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140205 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140205 |
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 |
140205 |
144.71 |
144.92 |
144.68 |
144.87 |
+0.15 |
1,944 |
18,337 |
-173 |
Jun14 |
140205 |
144.40 |
144.40 |
144.25 |
144.25 |
+0.15 |
1 |
1 |
+0 |
Sep14 |
140205 |
143.68 |
143.68 |
143.68 |
143.68 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1,945 |
18,338 |
-173 |
Euro-Bund(EUREX) |
Mar14 |
140205 |
143.96 |
144.57 |
143.88 |
144.07 |
+0.09 |
748,686 |
1,052,777 |
-12,123 |
Jun14 |
140205 |
142.09 |
142.50 |
141.98 |
142.14 |
+0.08 |
215 |
13,068 |
+132 |
Sep14 |
140205 |
141.20 |
141.20 |
141.20 |
141.20 |
+0.09 |
|
|
|
Total Volume and Open Interest |
748,901 |
1,065,845 |
-11,991 |
Euro-Bobl(EUREX) |
Mar14 |
140205 |
126.74 |
126.99 |
126.70 |
126.79 |
+0.03 |
525,304 |
952,849 |
+23 |
Jun14 |
140205 |
125.13 |
125.13 |
125.10 |
125.10 |
+0.04 |
3 |
4,541 |
+3 |
Sep14 |
140205 |
125.10 |
125.10 |
125.10 |
125.10 |
+0.04 |
|
|
|
Total Volume and Open Interest |
525,307 |
957,390 |
+26 |
3-Mth Euribor(EUREX) |
Mar14 |
140205 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.005 |
0 |
2,971 |
+0 |
Jun14 |
140205 |
99.775 |
99.775 |
99.770 |
99.770 |
unch |
100 |
797 |
+75 |
Sep14 |
140205 |
99.765 |
99.765 |
99.760 |
99.760 |
-0.005 |
115 |
2,425 |
+100 |
Total Volume and Open Interest |
230 |
26,491 |
+164 |
Long Gilt(LIFFE) |
Mar14 |
140205 |
110~20 |
111~03 |
110~15 |
110~19 |
+0~03 |
191,647 |
353,543 |
-3,116 |
Jun14 |
140205 |
109~20 |
109~21 |
109~20 |
109~21 |
+0~03 |
10 |
771 |
+50 |
Total Volume and Open Interest |
191,657 |
354,314 |
-3,066 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140205 |
99.47 |
99.47 |
99.46 |
99.47 |
+0.01 |
22,715 |
279,829 |
+1,086 |
Jun14 |
140205 |
99.43 |
99.44 |
99.42 |
99.43 |
+0.00 |
60,026 |
375,193 |
+4,494 |
Sep14 |
140205 |
99.36 |
99.39 |
99.36 |
99.38 |
+0.02 |
84,569 |
405,240 |
+8,475 |
Dec14 |
140205 |
99.25 |
99.29 |
99.24 |
99.28 |
+0.03 |
95,322 |
365,019 |
+19,858 |
Mar15 |
140205 |
99.10 |
99.16 |
99.09 |
99.13 |
+0.04 |
80,663 |
259,464 |
+5,339 |
Jun15 |
140205 |
98.91 |
98.99 |
98.89 |
98.95 |
+0.05 |
61,679 |
234,306 |
+6,100 |
Total Volume and Open Interest |
777,695 |
3,020,066 |
+29,255 |
3-Mth Euribor(LIFFE) |
Mar14 |
140205 |
99.750 |
99.755 |
99.745 |
99.750 |
-0.005 |
82,121 |
506,500 |
+1,244 |
Jun14 |
140205 |
99.765 |
99.780 |
99.760 |
99.770 |
unch |
79,062 |
482,049 |
+25,248 |
Sep14 |
140205 |
99.760 |
99.775 |
99.755 |
99.760 |
-0.005 |
73,934 |
371,135 |
+12,631 |
Total Volume and Open Interest |
625,927 |
3,772,428 |
+68,166 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140205 |
97.39 |
97.40 |
97.39 |
97.40 |
unch |
18,030 |
164,000 |
-2,759 |
Jun14 |
140205 |
97.39 |
97.40 |
97.37 |
97.39 |
unch |
23,894 |
171,213 |
-8,194 |
Sep14 |
140205 |
97.34 |
97.35 |
97.31 |
97.33 |
unch |
19,213 |
149,632 |
-5,158 |
Dec14 |
140205 |
97.24 |
97.25 |
97.19 |
97.22 |
-0.02 |
13,402 |
136,836 |
-4,021 |
Mar15 |
140205 |
97.10 |
97.11 |
97.02 |
97.07 |
-0.03 |
8,294 |
90,876 |
-3,587 |
Jun15 |
140205 |
96.94 |
96.95 |
96.85 |
96.89 |
-0.04 |
4,622 |
68,578 |
+791 |
Sep15 |
140205 |
96.77 |
96.77 |
96.67 |
96.72 |
-0.04 |
2,119 |
33,295 |
-310 |
Dec15 |
140205 |
96.61 |
96.61 |
96.52 |
96.56 |
-0.03 |
1,957 |
20,424 |
+386 |
Mar16 |
140205 |
96.44 |
96.44 |
96.37 |
96.41 |
-0.02 |
0 |
2,440 |
+0 |
Jun16 |
140205 |
96.26 |
96.26 |
96.26 |
96.26 |
-0.02 |
0 |
1,095 |
+0 |
Total Volume and Open Interest |
91,531 |
839,166 |
-22,852 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140205 |
96.08 |
96.10 |
95.99 |
96.04 |
-0.03 |
62,730 |
547,194 |
-19,387 |
Jun14 |
140205 |
96.04 |
96.04 |
96.04 |
96.04 |
-0.03 |
|
|
|
Total Volume and Open Interest |
62,730 |
547,194 |
-19,387 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140205 |
97.10 |
97.11 |
97.02 |
97.07 |
-0.02 |
108,363 |
643,655 |
-41,682 |
Jun14 |
140205 |
97.07 |
97.07 |
97.07 |
97.07 |
-0.02 |
|
|
|
Total Volume and Open Interest |
108,363 |
643,655 |
-41,682 |
Gold(CMX) |
Feb14 |
140205 |
1254.0 |
1273.7 |
1253.1 |
1257.3 |
+5.6 |
2,914 |
4,793 |
-1,072 |
Apr14 |
140205 |
1254.2 |
1274.5 |
1252.2 |
1256.9 |
+5.7 |
124,745 |
229,119 |
-1,338 |
Jun14 |
140205 |
1252.9 |
1273.2 |
1252.9 |
1257.2 |
+5.7 |
1,987 |
46,618 |
-335 |
Aug14 |
140205 |
1256.0 |
1273.0 |
1256.0 |
1257.8 |
+5.8 |
1,507 |
19,327 |
+78 |
Oct14 |
140205 |
1270.2 |
1275.2 |
1258.5 |
1258.5 |
+5.8 |
131 |
6,667 |
+19 |
Dec14 |
140205 |
1257.1 |
1275.8 |
1256.1 |
1259.1 |
+5.8 |
265 |
21,121 |
+87 |
Feb15 |
140205 |
1258.4 |
1262.0 |
1258.4 |
1260.0 |
+5.8 |
56 |
3,182 |
-21 |
Apr15 |
140205 |
1262.3 |
1262.3 |
1261.0 |
1261.0 |
+5.8 |
0 |
4,224 |
+0 |
Jun15 |
140205 |
1262.1 |
1262.1 |
1262.1 |
1262.1 |
+5.8 |
173 |
5,833 |
+82 |
Aug15 |
140205 |
1263.3 |
1263.3 |
1263.3 |
1263.3 |
+5.8 |
115 |
1,705 |
-20 |
Oct15 |
140205 |
1264.9 |
1264.9 |
1264.9 |
1264.9 |
+5.8 |
0 |
75 |
+0 |
Dec15 |
140205 |
1266.4 |
1266.7 |
1266.4 |
1266.7 |
+5.8 |
119 |
11,564 |
-25 |
Total Volume and Open Interest |
133,076 |
371,133 |
-2,673 |
Silver(CMX) |
Mar14 |
140205 |
1948.0 |
2033.5 |
1943.5 |
1980.5 |
+38.3 |
35,666 |
89,481 |
+240 |
May14 |
140205 |
1953.5 |
2036.0 |
1952.0 |
1984.1 |
+38.4 |
2,512 |
19,987 |
+733 |
Jul14 |
140205 |
1970.0 |
2034.5 |
1970.0 |
1987.1 |
+38.3 |
689 |
6,537 |
+119 |
Sep14 |
140205 |
1993.0 |
1993.0 |
1989.9 |
1989.9 |
+38.3 |
168 |
2,360 |
-14 |
Dec14 |
140205 |
1969.5 |
2026.5 |
1969.0 |
1993.5 |
+38.3 |
734 |
13,135 |
+84 |
Mar15 |
140205 |
1976.5 |
2020.0 |
1976.5 |
1996.8 |
+38.3 |
185 |
1,418 |
+54 |
May15 |
140205 |
1999.0 |
1999.0 |
1999.0 |
1999.0 |
+38.3 |
52 |
726 |
+0 |
Total Volume and Open Interest |
41,086 |
147,765 |
+1,378 |
Platinum(NYMEX) |
Apr14 |
140205 |
1373.0 |
1396.7 |
1372.8 |
1379.3 |
+5.9 |
8,725 |
56,730 |
+357 |
Jul14 |
140205 |
1386.7 |
1397.6 |
1381.1 |
1381.9 |
+5.9 |
115 |
2,909 |
+79 |
Oct14 |
140205 |
1385.0 |
1385.0 |
1384.1 |
1384.1 |
+6.2 |
1 |
595 |
+0 |
Jan15 |
140205 |
1384.5 |
1384.5 |
1384.5 |
1384.5 |
+6.2 |
0 |
11 |
+0 |
Total Volume and Open Interest |
8,841 |
60,248 |
+436 |
Palladium(NYMEX) |
Mar14 |
140205 |
700.85 |
717.40 |
700.85 |
707.10 |
+7.00 |
5,106 |
32,862 |
-120 |
Jun14 |
140205 |
47.49 |
63.24 |
47.49 |
53.74 |
+7.00 |
367 |
5,442 |
+173 |
Sep14 |
140205 |
55.04 |
55.04 |
55.04 |
55.04 |
+7.00 |
1 |
700 |
+1 |
Total Volume and Open Interest |
5,478 |
39,107 |
+52 |
Copper(CMX) |
Mar14 |
140205 |
319.40 |
321.60 |
318.50 |
318.85 |
-0.35 |
35,726 |
84,077 |
-1,324 |
May14 |
140205 |
319.10 |
321.45 |
318.45 |
318.70 |
-0.40 |
5,232 |
38,039 |
+693 |
Jul14 |
140205 |
318.85 |
320.30 |
318.20 |
318.30 |
-0.50 |
1,122 |
13,913 |
+102 |
Sep14 |
140205 |
319.30 |
319.30 |
317.95 |
317.95 |
-0.55 |
199 |
5,231 |
+65 |
Dec14 |
140205 |
318.85 |
318.85 |
317.70 |
317.70 |
-0.55 |
253 |
2,936 |
-21 |
Total Volume and Open Interest |
42,879 |
150,757 |
-483 |
DJIA Index(CBOT) |
Mar14 |
140205 |
15297 |
15392 |
15297 |
15367 |
+29 |
1,367 |
12,335 |
+1,585 |
Jun14 |
140205 |
15301 |
15301 |
15268 |
15297 |
+29 |
0 |
1 |
+0 |
Sep14 |
140205 |
15228 |
15228 |
15199 |
15228 |
+29 |
|
|
|
Dec14 |
140205 |
15159 |
15159 |
15130 |
15159 |
+29 |
|
|
|
Total Volume and Open Interest |
1,367 |
12,336 |
+1,585 |
E-mini DJIA Index(CBOT) |
Mar14 |
140205 |
15342 |
15415 |
15276 |
15367 |
+29 |
271,065 |
125,332 |
+6,734 |
Jun14 |
140205 |
15250 |
15354 |
15233 |
15297 |
+29 |
78 |
337 |
+20 |
Sep14 |
140205 |
15224 |
15228 |
15224 |
15228 |
+29 |
4 |
17 |
+0 |
Dec14 |
140205 |
15159 |
15159 |
15159 |
15159 |
+29 |
1 |
2 |
+1 |
Total Volume and Open Interest |
271,148 |
125,688 |
+6,755 |
S & P 500(CME) |
Mar14 |
140205 |
1745.00 |
1750.20 |
1732.20 |
1744.00 |
+0.30 |
17,624 |
169,330 |
+3,315 |
Jun14 |
140205 |
1732.00 |
1742.80 |
1726.30 |
1737.00 |
+0.20 |
144 |
1,896 |
+38 |
Sep14 |
140205 |
1732.00 |
1736.20 |
1719.70 |
1730.20 |
unch |
0 |
488 |
+0 |
Dec14 |
140205 |
1723.00 |
1729.00 |
1712.50 |
1723.00 |
unch |
0 |
100 |
+0 |
Total Volume and Open Interest |
17,768 |
171,814 |
+3,353 |
S & P 500 E-Mini(Globex) |
Mar14 |
140205 |
1744.25 |
1750.75 |
1732.00 |
1744.00 |
+0.25 |
3,026,524 |
2,974,534 |
+63,635 |
Jun14 |
140205 |
1739.00 |
1743.50 |
1725.25 |
1737.00 |
+0.25 |
10,503 |
36,815 |
+3,551 |
Total Volume and Open Interest |
3,037,182 |
3,014,412 |
+67,235 |
NASDAQ 100(CME) |
Mar14 |
140205 |
3451.00 |
3463.00 |
3412.00 |
3445.50 |
-6.50 |
1,029 |
15,910 |
+542 |
Jun14 |
140205 |
3437.80 |
3445.00 |
3437.80 |
3437.80 |
-6.50 |
|
|
|
Sep14 |
140205 |
3431.50 |
3438.00 |
3431.50 |
3431.50 |
-6.50 |
|
|
|
Total Volume and Open Interest |
1,029 |
15,910 |
+542 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140205 |
3452.00 |
3463.30 |
3412.00 |
3445.50 |
-6.50 |
438,269 |
407,931 |
-9,298 |
Jun14 |
140205 |
3444.30 |
3455.30 |
3404.80 |
3437.80 |
-6.50 |
867 |
1,001 |
+144 |
Total Volume and Open Interest |
439,144 |
409,037 |
-9,165 |
S & P Midcap 400(CME) |
Mar14 |
140205 |
1270.50 |
1273.00 |
1264.00 |
1272.20 |
-1.70 |
1,099 |
1,550 |
+768 |
Jun14 |
140205 |
1270.20 |
1271.90 |
1270.20 |
1270.20 |
-1.70 |
|
|
|
Sep14 |
140205 |
1268.20 |
1269.90 |
1268.20 |
1268.20 |
-1.70 |
|
|
|
Total Volume and Open Interest |
1,099 |
1,550 |
+768 |
Volatility Index(CBOE) |
Feb14 |
140205 |
18.55 |
19.65 |
18.35 |
19.15 |
+0.50 |
154,227 |
153,563 |
-5,740 |
Mar14 |
140205 |
18.30 |
19.02 |
18.15 |
18.75 |
+0.40 |
83,246 |
95,401 |
+7,439 |
Apr14 |
140205 |
18.45 |
19.00 |
18.20 |
18.85 |
+0.40 |
39,483 |
52,890 |
+422 |
May14 |
140205 |
18.60 |
19.10 |
18.41 |
19.00 |
+0.40 |
28,015 |
31,592 |
-1,157 |
Total Volume and Open Interest |
346,314 |
389,114 |
+1,578 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140205 |
14270 |
14335 |
14010 |
14175 |
-135 |
39,217 |
69,515 |
+731 |
Jun14 |
140205 |
14180 |
14265 |
14045 |
14185 |
-140 |
17 |
72 |
+3 |
Total Volume and Open Interest |
39,234 |
69,587 |
+734 |
Nikkei 225(SGX) |
Mar14 |
140205 |
14005 |
14310 |
13985 |
14170 |
+175 |
144,206 |
278,549 |
-2,174 |
Jun14 |
140205 |
14035 |
14205 |
13950 |
14080 |
+170 |
31 |
3,025 |
+30 |
Sep14 |
140205 |
14070 |
14070 |
14070 |
14070 |
+170 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
151,706 |
327,701 |
+5,240 |
CAC 40(EURONEXT) |
Feb14 |
140205 |
4111.0 |
4137.5 |
4098.5 |
4119.0 |
+1.5 |
171,492 |
308,903 |
+817 |
Mar14 |
140205 |
4110.0 |
4138.0 |
4101.0 |
4120.0 |
+1.5 |
1,721 |
50,319 |
+1,550 |
Apr14 |
140205 |
4105.5 |
4118.0 |
4105.5 |
4112.5 |
+1.5 |
2 |
11 |
+10 |
Total Volume and Open Interest |
173,216 |
359,240 |
+2,378 |
Hang Seng Index(HKFE) |
Feb14 |
140205 |
21535 |
21545 |
21143 |
21197 |
-250 |
38,961 |
96,852 |
-4,929 |
Mar14 |
140205 |
21451 |
21454 |
21069 |
21113 |
-253 |
836 |
8,721 |
+112 |
Total Volume and Open Interest |
39,924 |
107,783 |
-21,603 |
DAX(EUREX) |
Mar14 |
140205 |
9113.0 |
9158.5 |
9085.5 |
9127.0 |
-14.0 |
152,299 |
139,605 |
+1,594 |
Jun14 |
140205 |
9125.0 |
9169.0 |
9113.0 |
9148.0 |
-14.5 |
312 |
10,204 |
+149 |
Sep14 |
140205 |
9145.0 |
9183.0 |
9130.0 |
9157.5 |
-14.0 |
119 |
391 |
+38 |
Total Volume and Open Interest |
152,730 |
150,200 |
+1,781 |
FT-SE 100(EURONEXT) |
Mar14 |
140205 |
6393.00 |
6432.00 |
6360.00 |
6411.00 |
+11.50 |
133,926 |
592,641 |
+82 |
Jun14 |
140205 |
6361.00 |
6372.00 |
6355.50 |
6356.00 |
+11.50 |
144 |
7,909 |
+57 |
Sep14 |
140205 |
6307.00 |
6307.00 |
6307.00 |
6307.00 |
+10.50 |
0 |
260 |
+80 |
Total Volume and Open Interest |
134,070 |
600,850 |
+219 |
SPI 200(SFE) |
Mar14 |
140205 |
5038.0 |
5058.0 |
4998.0 |
5018.0 |
-32.0 |
25,415 |
227,802 |
-7,953 |
Jun14 |
140205 |
5037.0 |
5040.0 |
4998.0 |
5018.0 |
-32.0 |
13 |
3,154 |
+2 |
Sep14 |
140205 |
4975.0 |
4975.0 |
4975.0 |
4975.0 |
-32.0 |
158 |
1,258 |
+146 |
Total Volume and Open Interest |
25,594 |
234,187 |
-7,854 |
FTSE MIB(ISE) |
Mar14 |
140205 |
19010.00 |
19185.00 |
18935.00 |
19058.00 |
+38.00 |
34,591 |
52,459 |
-1,253 |
Jun14 |
140205 |
18700.00 |
18870.00 |
18675.00 |
18768.00 |
+38.00 |
63 |
241 |
+24 |
Sep14 |
140205 |
18668.00 |
18668.00 |
18668.00 |
18668.00 |
+38.00 |
|
|
|
Total Volume and Open Interest |
34,654 |
52,700 |
-1,229 |
KOSPI 200(KFE) |
Mar14 |
140205 |
246.75 |
246.85 |
246.55 |
246.55 |
+0.50 |
189,999 |
115,342 |
-1,085 |
Jun14 |
140205 |
247.30 |
249.30 |
247.20 |
248.10 |
+0.60 |
133 |
2,356 |
+79 |
Sep14 |
140205 |
249.70 |
249.80 |
248.90 |
249.40 |
+0.95 |
3 |
343 |
+2 |
Total Volume and Open Interest |
190,135 |
118,223 |
-984 |
GSCI(CME) |
Feb14 |
140205 |
627.75 |
627.80 |
622.00 |
623.50 |
+0.50 |
509 |
7,398 |
+104 |
Mar14 |
140205 |
621.50 |
623.00 |
619.50 |
621.50 |
+1.50 |
2 |
479 |
-2 |
Apr14 |
140205 |
619.50 |
620.00 |
616.75 |
619.50 |
+2.50 |
|
|
|
Total Volume and Open Interest |
511 |
7,877 |
+102 |
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. |
|
|