|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 06, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140206 |
1315.25 |
1334.50 |
1314.75 |
1325.75 |
+9.50 |
114,579 |
241,998 |
-1,895 |
May14 |
140206 |
1298.25 |
1317.00 |
1298.00 |
1311.75 |
+12.25 |
55,638 |
151,423 |
+6,296 |
Jul14 |
140206 |
1278.75 |
1296.25 |
1278.00 |
1292.75 |
+12.00 |
31,614 |
88,885 |
+2,634 |
Aug14 |
140206 |
1235.00 |
1249.00 |
1234.00 |
1246.00 |
+9.50 |
1,038 |
3,921 |
+172 |
Sep14 |
140206 |
1159.50 |
1172.25 |
1159.50 |
1170.00 |
+7.75 |
1,170 |
3,456 |
+254 |
Nov14 |
140206 |
1110.75 |
1120.00 |
1110.75 |
1118.50 |
+6.00 |
18,501 |
113,756 |
+1,407 |
Jan15 |
140206 |
1117.75 |
1124.25 |
1117.25 |
1123.50 |
+6.25 |
983 |
7,025 |
+323 |
Mar15 |
140206 |
1122.00 |
1128.75 |
1121.75 |
1127.50 |
+5.75 |
504 |
3,566 |
+92 |
May15 |
140206 |
1126.50 |
1129.25 |
1122.75 |
1128.50 |
+5.75 |
187 |
1,825 |
+52 |
Jul15 |
140206 |
1127.50 |
1132.50 |
1125.50 |
1131.00 |
+5.50 |
161 |
2,822 |
+52 |
Aug15 |
140206 |
1122.00 |
1122.00 |
1116.75 |
1122.00 |
+5.25 |
0 |
5 |
+0 |
Sep15 |
140206 |
1107.00 |
1107.00 |
1102.75 |
1107.00 |
+4.25 |
0 |
6 |
+0 |
Nov15 |
140206 |
1099.75 |
1105.75 |
1099.50 |
1104.25 |
+4.75 |
162 |
5,701 |
+59 |
Jan16 |
140206 |
1105.25 |
1105.25 |
1100.50 |
1105.25 |
+4.75 |
0 |
25 |
+0 |
Total Volume and Open Interest |
224,538 |
624,488 |
+9,446 |
Soybean Meal(CBOT) |
Mar14 |
140206 |
442.80 |
448.20 |
441.00 |
446.00 |
+4.00 |
54,798 |
143,001 |
-1,014 |
May14 |
140206 |
424.00 |
428.40 |
422.00 |
426.90 |
+4.10 |
29,362 |
70,175 |
-688 |
Jul14 |
140206 |
412.10 |
415.40 |
409.80 |
415.00 |
+3.40 |
12,451 |
30,738 |
+541 |
Aug14 |
140206 |
394.90 |
400.00 |
393.80 |
397.70 |
+2.20 |
887 |
7,098 |
+140 |
Sep14 |
140206 |
374.10 |
376.80 |
372.40 |
376.10 |
+2.00 |
685 |
4,421 |
+100 |
Oct14 |
140206 |
348.10 |
350.90 |
348.10 |
350.70 |
+1.90 |
319 |
6,744 |
+5 |
Dec14 |
140206 |
344.60 |
347.30 |
343.40 |
346.80 |
+2.00 |
4,411 |
27,714 |
+456 |
Jan15 |
140206 |
343.70 |
346.30 |
343.70 |
345.90 |
+1.90 |
296 |
2,177 |
+100 |
Mar15 |
140206 |
344.90 |
347.30 |
344.60 |
346.60 |
+1.70 |
362 |
2,438 |
+117 |
May15 |
140206 |
346.60 |
347.20 |
344.20 |
346.10 |
+1.90 |
146 |
852 |
+88 |
Total Volume and Open Interest |
103,782 |
296,160 |
-153 |
Soybean Oil(CBOT) |
Mar14 |
140206 |
38.20 |
39.03 |
38.15 |
38.66 |
+0.43 |
54,929 |
187,057 |
-4,699 |
May14 |
140206 |
38.49 |
39.30 |
38.43 |
38.96 |
+0.45 |
24,466 |
78,837 |
+1,145 |
Jul14 |
140206 |
38.81 |
39.60 |
38.75 |
39.26 |
+0.44 |
10,030 |
49,342 |
-249 |
Aug14 |
140206 |
39.02 |
39.66 |
38.95 |
39.36 |
+0.41 |
1,051 |
7,756 |
-43 |
Sep14 |
140206 |
39.08 |
39.62 |
39.00 |
39.36 |
+0.36 |
799 |
8,017 |
+30 |
Oct14 |
140206 |
38.97 |
39.54 |
38.93 |
39.25 |
+0.31 |
530 |
6,998 |
-108 |
Dec14 |
140206 |
39.04 |
39.59 |
38.96 |
39.28 |
+0.24 |
4,101 |
25,018 |
-399 |
Jan15 |
140206 |
39.20 |
39.68 |
39.15 |
39.38 |
+0.23 |
278 |
2,395 |
+25 |
Mar15 |
140206 |
39.49 |
39.73 |
39.35 |
39.54 |
+0.19 |
519 |
1,849 |
-16 |
May15 |
140206 |
39.66 |
40.00 |
39.54 |
39.69 |
+0.15 |
114 |
1,028 |
-14 |
Total Volume and Open Interest |
96,903 |
369,376 |
-4,299 |
Canola(WCE) |
Mar14 |
140206 |
426.0 |
433.7 |
426.0 |
428.5 |
+1.5 |
11,032 |
72,622 |
-654 |
May14 |
140206 |
437.0 |
444.0 |
437.0 |
438.7 |
+1.2 |
9,102 |
69,551 |
+784 |
Jul14 |
140206 |
446.0 |
452.9 |
446.0 |
447.9 |
+1.4 |
2,126 |
34,696 |
+883 |
Nov14 |
140206 |
460.4 |
468.0 |
460.4 |
462.9 |
+1.6 |
1,897 |
45,784 |
+641 |
Jan15 |
140206 |
464.8 |
473.0 |
464.8 |
468.4 |
+1.6 |
189 |
7,406 |
+125 |
Total Volume and Open Interest |
24,452 |
233,422 |
+1,848 |
Corn(CBOT) |
Mar14 |
140206 |
442.50 |
447.25 |
441.25 |
443.00 |
-0.25 |
179,800 |
521,154 |
-8,101 |
May14 |
140206 |
447.00 |
451.75 |
446.00 |
448.50 |
+1.00 |
58,824 |
262,507 |
+7,179 |
Jul14 |
140206 |
451.75 |
456.25 |
450.75 |
453.50 |
+1.25 |
40,477 |
187,422 |
+3,460 |
Sep14 |
140206 |
453.25 |
457.25 |
452.50 |
455.25 |
+1.25 |
8,279 |
63,203 |
+1,074 |
Dec14 |
140206 |
456.25 |
460.00 |
455.25 |
458.25 |
+1.25 |
31,840 |
234,748 |
+4,646 |
Mar15 |
140206 |
465.25 |
468.50 |
464.25 |
467.00 |
+1.25 |
745 |
16,531 |
+185 |
May15 |
140206 |
474.00 |
474.75 |
470.75 |
473.00 |
+1.00 |
211 |
2,807 |
+79 |
Jul15 |
140206 |
474.00 |
477.00 |
474.00 |
476.50 |
+1.75 |
152 |
3,691 |
+21 |
Sep15 |
140206 |
468.00 |
468.00 |
467.00 |
467.50 |
+0.50 |
112 |
1,067 |
+38 |
Dec15 |
140206 |
466.00 |
469.00 |
464.75 |
467.50 |
+0.75 |
1,573 |
23,855 |
-118 |
Total Volume and Open Interest |
322,106 |
1,319,044 |
+8,512 |
Wheat(CBOT) |
Mar14 |
140206 |
587.00 |
592.75 |
579.50 |
580.75 |
-6.75 |
84,912 |
224,182 |
-10,942 |
May14 |
140206 |
589.00 |
594.50 |
581.00 |
582.25 |
-7.00 |
35,844 |
82,108 |
+6,539 |
Jul14 |
140206 |
592.75 |
598.50 |
584.75 |
586.00 |
-7.25 |
21,352 |
83,731 |
+3,030 |
Sep14 |
140206 |
601.00 |
606.75 |
593.25 |
594.25 |
-7.25 |
1,511 |
12,250 |
+202 |
Dec14 |
140206 |
612.75 |
619.25 |
606.00 |
607.00 |
-7.25 |
4,410 |
29,178 |
+563 |
Mar15 |
140206 |
626.75 |
627.75 |
616.00 |
617.00 |
-7.00 |
276 |
4,919 |
+94 |
Total Volume and Open Interest |
148,428 |
437,968 |
-459 |
Wheat(KCBT) |
Mar14 |
140206 |
650.25 |
657.25 |
647.50 |
648.75 |
-2.50 |
16,299 |
79,117 |
-2,918 |
May14 |
140206 |
641.75 |
647.25 |
635.00 |
637.00 |
-4.25 |
6,860 |
29,816 |
+1,238 |
Jul14 |
140206 |
633.00 |
638.75 |
627.75 |
628.50 |
-4.50 |
5,588 |
34,235 |
+80 |
Sep14 |
140206 |
640.50 |
646.25 |
634.75 |
636.25 |
-4.25 |
1,261 |
7,270 |
+16 |
Dec14 |
140206 |
651.00 |
658.00 |
646.50 |
647.25 |
-5.00 |
1,375 |
8,093 |
+600 |
Mar15 |
140206 |
655.50 |
663.00 |
652.25 |
652.25 |
-4.75 |
115 |
493 |
+18 |
Total Volume and Open Interest |
31,589 |
159,443 |
-945 |
Wheat(MGE) |
Mar14 |
140206 |
627.25 |
644.00 |
627.25 |
638.25 |
+8.75 |
4,290 |
26,111 |
+58 |
May14 |
140206 |
620.00 |
629.00 |
616.75 |
618.00 |
-3.50 |
2,765 |
17,232 |
+354 |
Jul14 |
140206 |
626.50 |
634.50 |
621.50 |
622.25 |
-5.25 |
1,408 |
12,854 |
+566 |
Sep14 |
140206 |
634.50 |
641.00 |
628.00 |
629.00 |
-6.50 |
701 |
6,898 |
+6 |
Dec14 |
140206 |
648.00 |
653.75 |
641.50 |
642.00 |
-6.25 |
592 |
5,518 |
+473 |
Total Volume and Open Interest |
9,871 |
69,825 |
+1,513 |
Oats(CBOT) |
Mar14 |
140206 |
443.50 |
463.25 |
442.75 |
456.50 |
+13.25 |
329 |
5,673 |
-11 |
May14 |
140206 |
382.50 |
400.75 |
380.25 |
386.25 |
+5.50 |
315 |
3,569 |
+25 |
Jul14 |
140206 |
349.50 |
361.75 |
340.25 |
346.25 |
+4.50 |
42 |
1,007 |
+0 |
Sep14 |
140206 |
331.75 |
336.00 |
326.00 |
331.25 |
+5.25 |
2 |
94 |
-1 |
Total Volume and Open Interest |
716 |
11,321 |
+34 |
Rough Rice(CBOT) |
Mar14 |
140206 |
15.32 |
15.40 |
15.32 |
15.39 |
+0.07 |
380 |
5,237 |
-68 |
May14 |
140206 |
15.34 |
15.36 |
15.31 |
15.35 |
+0.05 |
150 |
1,936 |
+95 |
Jul14 |
140206 |
15.09 |
15.09 |
15.05 |
15.09 |
+0.04 |
19 |
283 |
+19 |
Sep14 |
140206 |
13.90 |
13.95 |
13.88 |
13.94 |
+0.07 |
34 |
479 |
+25 |
Total Volume and Open Interest |
605 |
8,117 |
+92 |
Live Cattle(CME) |
Feb14 |
140206 |
139.550 |
140.075 |
138.900 |
139.550 |
-0.150 |
7,903 |
36,357 |
-1,992 |
Apr14 |
140206 |
138.985 |
139.535 |
138.600 |
139.075 |
-0.025 |
22,948 |
173,216 |
+506 |
Jun14 |
140206 |
131.235 |
131.600 |
130.935 |
131.200 |
+0.100 |
8,970 |
92,833 |
-164 |
Aug14 |
140206 |
129.700 |
130.000 |
129.380 |
129.735 |
+0.085 |
4,738 |
38,570 |
+443 |
Oct14 |
140206 |
132.950 |
133.130 |
132.535 |
132.900 |
unch |
1,631 |
20,439 |
+557 |
Dec14 |
140206 |
133.750 |
134.000 |
133.435 |
133.850 |
+0.115 |
588 |
10,156 |
+47 |
Total Volume and Open Interest |
46,994 |
375,134 |
-481 |
Feeder Cattle(CME) |
Mar14 |
140206 |
167.150 |
167.630 |
166.435 |
167.000 |
+0.065 |
5,358 |
17,925 |
-1,263 |
Apr14 |
140206 |
167.800 |
168.285 |
167.130 |
167.800 |
+0.150 |
1,563 |
7,180 |
+255 |
May14 |
140206 |
168.580 |
169.000 |
167.850 |
168.580 |
+0.250 |
1,362 |
11,755 |
+10 |
Aug14 |
140206 |
170.485 |
170.935 |
169.830 |
170.435 |
+0.105 |
1,146 |
9,631 |
+159 |
Sep14 |
140206 |
169.600 |
170.000 |
169.300 |
169.685 |
-0.115 |
227 |
1,170 |
+43 |
Oct14 |
140206 |
168.950 |
169.500 |
168.700 |
169.100 |
+0.100 |
36 |
513 |
-1 |
Nov14 |
140206 |
168.300 |
168.650 |
167.850 |
168.650 |
+0.300 |
29 |
327 |
+12 |
Total Volume and Open Interest |
9,722 |
48,511 |
-785 |
Lean Hogs(CME) |
Feb14 |
140206 |
86.580 |
86.830 |
86.200 |
86.500 |
+0.050 |
4,610 |
18,582 |
-1,437 |
Apr14 |
140206 |
95.000 |
95.230 |
94.035 |
94.200 |
-0.800 |
11,451 |
100,297 |
-1,136 |
May14 |
140206 |
102.800 |
103.350 |
102.430 |
102.500 |
-0.650 |
234 |
3,096 |
-42 |
Jun14 |
140206 |
105.300 |
105.900 |
104.930 |
105.050 |
-0.350 |
4,125 |
56,349 |
+117 |
Jul14 |
140206 |
104.230 |
104.680 |
104.035 |
104.250 |
+0.100 |
1,060 |
17,721 |
-9 |
Aug14 |
140206 |
102.000 |
102.635 |
101.930 |
102.450 |
+0.750 |
2,292 |
27,638 |
+164 |
Oct14 |
140206 |
86.900 |
87.580 |
86.900 |
87.450 |
+0.350 |
1,829 |
22,722 |
+318 |
Dec14 |
140206 |
80.950 |
81.350 |
80.700 |
81.250 |
+0.320 |
1,387 |
13,095 |
+294 |
Total Volume and Open Interest |
27,450 |
265,339 |
-1,673 |
Class III Milk(CME) |
Feb14 |
140206 |
23.13 |
23.25 |
23.04 |
23.21 |
+0.13 |
306 |
4,901 |
-1 |
Mar14 |
140206 |
20.83 |
21.10 |
20.80 |
21.05 |
+0.22 |
924 |
4,142 |
+9 |
Apr14 |
140206 |
19.70 |
19.80 |
19.60 |
19.69 |
+0.07 |
216 |
3,205 |
-16 |
May14 |
140206 |
18.96 |
19.04 |
18.87 |
18.96 |
+0.01 |
113 |
2,766 |
-2 |
Jun14 |
140206 |
18.83 |
18.91 |
18.80 |
18.85 |
+0.05 |
105 |
2,520 |
+9 |
Total Volume and Open Interest |
2,293 |
25,616 |
+239 |
Cocoa(ICE) |
Mar14 |
140206 |
2884 |
2897 |
2873 |
2886 |
+2 |
22,050 |
68,563 |
-8,753 |
May14 |
140206 |
2895 |
2913 |
2889 |
2904 |
+6 |
16,196 |
75,570 |
+5,703 |
Jul14 |
140206 |
2905 |
2915 |
2895 |
2908 |
+4 |
3,254 |
27,945 |
+914 |
Sep14 |
140206 |
2903 |
2911 |
2895 |
2907 |
+5 |
1,878 |
18,137 |
+412 |
Dec14 |
140206 |
2881 |
2888 |
2870 |
2884 |
+5 |
973 |
20,750 |
+129 |
Mar15 |
140206 |
2860 |
2866 |
2853 |
2862 |
+3 |
1,434 |
11,472 |
-118 |
May15 |
140206 |
2857 |
2865 |
2853 |
2862 |
+6 |
1,439 |
2,796 |
+1,150 |
Total Volume and Open Interest |
47,247 |
225,470 |
-565 |
Coffee "C"(ICE) |
Mar14 |
140206 |
142.60 |
144.15 |
134.80 |
135.75 |
-7.35 |
44,577 |
71,092 |
-7,733 |
May14 |
140206 |
145.00 |
146.10 |
136.90 |
137.85 |
-7.25 |
30,397 |
44,381 |
+5,232 |
Jul14 |
140206 |
146.65 |
147.75 |
139.25 |
139.75 |
-7.10 |
9,298 |
18,896 |
+1,395 |
Sep14 |
140206 |
147.75 |
149.45 |
140.65 |
141.40 |
-6.95 |
3,095 |
8,961 |
+255 |
Dec14 |
140206 |
149.40 |
151.20 |
142.55 |
143.35 |
-6.70 |
2,581 |
8,809 |
+469 |
Mar15 |
140206 |
150.25 |
153.05 |
144.80 |
145.60 |
-6.60 |
307 |
2,852 |
+166 |
Total Volume and Open Interest |
90,902 |
159,337 |
+34 |
Orange Juice(ICE) |
Mar14 |
140206 |
145.50 |
146.30 |
145.00 |
145.45 |
-0.35 |
1,633 |
10,111 |
-493 |
May14 |
140206 |
146.35 |
146.80 |
145.85 |
146.35 |
unch |
590 |
4,445 |
+317 |
Jul14 |
140206 |
146.90 |
146.90 |
146.55 |
146.55 |
-0.10 |
11 |
727 |
+3 |
Sep14 |
140206 |
146.45 |
147.60 |
146.45 |
147.45 |
-0.40 |
11 |
418 |
+8 |
Nov14 |
140206 |
148.45 |
148.45 |
148.45 |
148.45 |
-0.40 |
0 |
38 |
+0 |
Jan15 |
140206 |
149.95 |
149.95 |
149.95 |
149.95 |
-0.40 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,245 |
15,744 |
-165 |
Sugar #11(ICE) |
Mar14 |
140206 |
16.08 |
16.17 |
15.75 |
15.85 |
-0.25 |
143,828 |
333,407 |
-16,529 |
May14 |
140206 |
16.36 |
16.43 |
16.00 |
16.12 |
-0.26 |
62,941 |
195,837 |
+10,672 |
Jul14 |
140206 |
16.65 |
16.70 |
16.29 |
16.41 |
-0.24 |
33,630 |
143,269 |
+3,038 |
Oct14 |
140206 |
17.02 |
17.10 |
16.71 |
16.84 |
-0.22 |
17,608 |
78,273 |
+1,853 |
Mar15 |
140206 |
17.81 |
17.87 |
17.49 |
17.61 |
-0.24 |
10,648 |
56,735 |
+1,324 |
May15 |
140206 |
17.88 |
17.92 |
17.60 |
17.70 |
-0.20 |
1,456 |
10,109 |
+408 |
Jul15 |
140206 |
17.93 |
17.95 |
17.68 |
17.74 |
-0.19 |
585 |
9,049 |
+82 |
Oct15 |
140206 |
18.20 |
18.21 |
17.95 |
18.00 |
-0.20 |
187 |
13,674 |
-39 |
Total Volume and Open Interest |
271,362 |
852,157 |
+965 |
London Cocoa(LCE) |
Mar14 |
140206 |
1842 |
1854 |
1840 |
1847 |
+2 |
6,966 |
76,793 |
-346 |
May14 |
140206 |
1838 |
1848 |
1835 |
1840 |
+2 |
4,337 |
57,741 |
+2,507 |
Jul14 |
140206 |
1832 |
1840 |
1831 |
1834 |
+2 |
2,194 |
36,014 |
+992 |
Sep14 |
140206 |
1827 |
1832 |
1823 |
1826 |
+2 |
2,132 |
31,262 |
-264 |
Dec14 |
140206 |
1796 |
1806 |
1794 |
1800 |
+2 |
984 |
30,140 |
+930 |
Mar15 |
140206 |
1783 |
1791 |
1782 |
1786 |
+1 |
279 |
32,971 |
+638 |
May15 |
140206 |
1786 |
1788 |
1784 |
1784 |
-2 |
10 |
673 |
+10 |
Total Volume and Open Interest |
16,909 |
265,621 |
+4,467 |
London Sugar(LCE) |
Mar14 |
140206 |
439.60 |
442.20 |
433.90 |
434.80 |
-4.80 |
9,150 |
24,484 |
-2,876 |
May14 |
140206 |
441.60 |
444.00 |
436.50 |
437.80 |
-4.50 |
5,013 |
28,142 |
+2,239 |
Aug14 |
140206 |
451.50 |
452.60 |
445.30 |
447.40 |
-4.40 |
2,269 |
17,422 |
+399 |
Oct14 |
140206 |
460.00 |
460.60 |
452.40 |
454.40 |
-5.30 |
619 |
7,778 |
+141 |
Dec14 |
140206 |
467.60 |
468.10 |
460.40 |
461.10 |
-6.60 |
265 |
3,035 |
+93 |
Total Volume and Open Interest |
17,318 |
85,601 |
-4 |
Cotton(ICE) |
Mar14 |
140206 |
86.13 |
86.69 |
85.78 |
86.31 |
+0.79 |
11,715 |
80,754 |
-3,690 |
May14 |
140206 |
86.40 |
87.31 |
86.33 |
86.92 |
+0.84 |
6,900 |
50,634 |
+2,149 |
Jul14 |
140206 |
85.96 |
86.80 |
85.91 |
86.47 |
+0.83 |
1,779 |
25,345 |
+597 |
Oct14 |
140206 |
79.00 |
79.21 |
79.00 |
79.21 |
+0.56 |
0 |
8 |
+0 |
Dec14 |
140206 |
76.98 |
77.35 |
76.77 |
77.23 |
+0.29 |
1,152 |
18,768 |
+654 |
Mar15 |
140206 |
77.56 |
77.77 |
77.26 |
77.71 |
+0.23 |
28 |
612 |
+20 |
Total Volume and Open Interest |
21,574 |
176,175 |
-270 |
Lumber(CME) |
Mar14 |
140206 |
357.1 |
357.3 |
352.0 |
352.2 |
-2.9 |
305 |
2,897 |
-47 |
May14 |
140206 |
358.0 |
359.7 |
355.0 |
359.5 |
-0.1 |
189 |
1,374 |
+38 |
Jul14 |
140206 |
362.8 |
364.0 |
361.0 |
362.0 |
-0.9 |
41 |
196 |
+4 |
Sep14 |
140206 |
362.8 |
364.0 |
361.0 |
362.8 |
-0.1 |
31 |
32 |
+0 |
Total Volume and Open Interest |
595 |
4,524 |
+13 |
Crude Oil(NYM) |
Mar14 |
140206 |
97.25 |
98.83 |
97.25 |
97.84 |
+0.46 |
204,282 |
283,583 |
-6,345 |
Apr14 |
140206 |
96.61 |
98.16 |
96.61 |
97.32 |
+0.56 |
83,260 |
142,287 |
+5,056 |
May14 |
140206 |
95.95 |
97.35 |
95.95 |
96.66 |
+0.64 |
36,964 |
94,724 |
+3,176 |
Jun14 |
140206 |
95.23 |
96.48 |
95.23 |
95.94 |
+0.72 |
40,994 |
138,522 |
-879 |
Jul14 |
140206 |
94.50 |
95.57 |
94.50 |
95.18 |
+0.78 |
10,511 |
52,724 |
-342 |
Aug14 |
140206 |
93.68 |
94.67 |
93.68 |
94.37 |
+0.81 |
5,652 |
48,481 |
+159 |
Sep14 |
140206 |
92.90 |
93.87 |
92.83 |
93.57 |
+0.80 |
10,794 |
66,753 |
+959 |
Oct14 |
140206 |
92.54 |
92.96 |
92.47 |
92.82 |
+0.78 |
2,421 |
45,614 |
+241 |
Nov14 |
140206 |
91.47 |
92.24 |
91.47 |
92.16 |
+0.76 |
2,223 |
34,340 |
-133 |
Dec14 |
140206 |
90.83 |
91.74 |
90.82 |
91.54 |
+0.73 |
23,600 |
200,225 |
-2,526 |
Jan15 |
140206 |
90.51 |
90.90 |
90.51 |
90.79 |
+0.70 |
875 |
37,259 |
+68 |
Feb15 |
140206 |
89.61 |
90.09 |
89.61 |
90.09 |
+0.68 |
308 |
20,922 |
-57 |
Mar15 |
140206 |
89.00 |
89.54 |
89.00 |
89.48 |
+0.66 |
1,027 |
26,786 |
-19 |
Apr15 |
140206 |
88.94 |
88.94 |
88.94 |
88.94 |
+0.64 |
300 |
12,572 |
+16 |
May15 |
140206 |
88.00 |
88.47 |
88.00 |
88.47 |
+0.63 |
158 |
13,973 |
+16 |
Jun15 |
140206 |
87.45 |
88.11 |
87.45 |
88.01 |
+0.62 |
3,766 |
47,427 |
+553 |
Total Volume and Open Interest |
437,880 |
1,561,179 |
-195 |
e-miNY Crude Oil(NYM) |
Feb14 |
140117 |
94.100 |
94.925 |
93.950 |
94.375 |
+0.425 |
5,442 |
2,233 |
-378 |
Mar14 |
140206 |
97.400 |
98.850 |
97.350 |
97.850 |
+0.475 |
4,663 |
2,209 |
+106 |
Apr14 |
140206 |
96.775 |
98.200 |
96.775 |
97.325 |
+0.575 |
79 |
825 |
-9 |
May14 |
140206 |
96.500 |
97.250 |
96.425 |
96.650 |
+0.625 |
118 |
125 |
+5 |
Jun14 |
140206 |
96.375 |
96.375 |
95.950 |
95.950 |
+0.725 |
71 |
172 |
+50 |
Jul14 |
140206 |
95.175 |
95.175 |
95.175 |
95.175 |
+0.775 |
0 |
40 |
+0 |
Aug14 |
140206 |
94.375 |
94.375 |
94.375 |
94.375 |
+0.825 |
0 |
188 |
+0 |
Sep14 |
140206 |
93.575 |
93.575 |
93.575 |
93.575 |
+0.800 |
4 |
19 |
+0 |
Oct14 |
140206 |
92.825 |
92.825 |
92.825 |
92.825 |
+0.775 |
|
|
|
Nov14 |
140206 |
92.150 |
92.150 |
92.150 |
92.150 |
+0.750 |
|
|
|
Total Volume and Open Interest |
4,935 |
3,776 |
+152 |
Heating Oil(NYM) |
Mar14 |
140206 |
299.18 |
302.00 |
298.38 |
299.51 |
-0.17 |
61,612 |
92,142 |
-4,638 |
Apr14 |
140206 |
294.00 |
295.64 |
292.85 |
294.00 |
+0.83 |
36,645 |
48,800 |
-1,091 |
May14 |
140206 |
292.60 |
293.59 |
290.93 |
292.26 |
+1.07 |
20,421 |
27,587 |
+2,456 |
Jun14 |
140206 |
290.39 |
292.65 |
290.07 |
291.37 |
+1.05 |
18,809 |
34,504 |
+1,024 |
Jul14 |
140206 |
289.59 |
291.72 |
289.59 |
290.72 |
+1.01 |
5,652 |
10,916 |
+237 |
Aug14 |
140206 |
289.02 |
291.30 |
289.02 |
290.21 |
+0.99 |
2,953 |
8,392 |
+410 |
Sep14 |
140206 |
290.40 |
291.00 |
289.50 |
289.91 |
+1.02 |
1,026 |
10,442 |
-3 |
Oct14 |
140206 |
290.40 |
290.40 |
289.13 |
289.58 |
+0.99 |
401 |
4,165 |
+8 |
Nov14 |
140206 |
290.06 |
290.06 |
288.90 |
289.21 |
+0.96 |
284 |
4,555 |
+46 |
Dec14 |
140206 |
289.79 |
289.97 |
288.21 |
288.86 |
+0.95 |
3,512 |
23,394 |
-531 |
Jan15 |
140206 |
288.35 |
288.51 |
288.05 |
288.51 |
+0.93 |
1,075 |
3,955 |
+395 |
Feb15 |
140206 |
288.35 |
288.35 |
287.48 |
287.48 |
+0.90 |
308 |
1,702 |
+22 |
Mar15 |
140206 |
285.61 |
285.73 |
285.61 |
285.73 |
+0.90 |
469 |
2,638 |
+36 |
Apr15 |
140206 |
283.86 |
283.86 |
283.86 |
283.86 |
+0.87 |
278 |
1,087 |
+50 |
Total Volume and Open Interest |
154,071 |
284,444 |
-1,330 |
Gasoline(NYMEX) |
Mar14 |
140206 |
264.46 |
268.92 |
264.46 |
268.30 |
+4.17 |
45,723 |
91,312 |
-1,696 |
Apr14 |
140206 |
283.44 |
286.88 |
283.04 |
286.09 |
+3.40 |
22,323 |
52,166 |
+1,555 |
May14 |
140206 |
282.95 |
286.46 |
282.76 |
285.82 |
+3.28 |
9,925 |
40,335 |
+934 |
Jun14 |
140206 |
281.15 |
284.36 |
280.95 |
283.62 |
+3.17 |
6,875 |
27,028 |
+893 |
Jul14 |
140206 |
278.20 |
281.00 |
277.96 |
280.62 |
+3.09 |
2,973 |
12,999 |
+634 |
Aug14 |
140206 |
274.48 |
277.12 |
274.48 |
276.93 |
+2.95 |
1,362 |
8,276 |
+156 |
Sep14 |
140206 |
270.96 |
272.84 |
270.96 |
272.57 |
+2.78 |
1,095 |
9,379 |
-68 |
Oct14 |
140206 |
255.69 |
257.92 |
255.69 |
257.64 |
+2.25 |
433 |
3,356 |
-33 |
Nov14 |
140206 |
252.82 |
253.26 |
252.56 |
253.26 |
+2.02 |
589 |
2,842 |
+284 |
Dec14 |
140206 |
249.58 |
251.17 |
248.99 |
250.86 |
+1.84 |
819 |
13,055 |
+196 |
Total Volume and Open Interest |
92,157 |
263,297 |
+2,861 |
e-miNY RBOB Gasoline(NYM) |
Mar14 |
140206 |
268.30 |
268.30 |
268.30 |
268.30 |
+4.20 |
1 |
0 |
+0 |
Apr14 |
140206 |
286.10 |
286.10 |
286.09 |
286.10 |
+3.40 |
|
|
|
May14 |
140206 |
285.80 |
285.82 |
285.80 |
285.80 |
+3.30 |
|
|
|
Jun14 |
140206 |
283.60 |
283.62 |
283.60 |
283.60 |
+3.10 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Mar14 |
140206 |
5.165 |
5.396 |
4.896 |
4.931 |
-0.099 |
205,520 |
267,879 |
-820 |
Apr14 |
140206 |
4.605 |
4.690 |
4.544 |
4.562 |
+0.016 |
64,909 |
207,474 |
+437 |
May14 |
140206 |
4.533 |
4.599 |
4.495 |
4.516 |
+0.031 |
41,821 |
125,748 |
+3,150 |
Jun14 |
140206 |
4.504 |
4.607 |
4.504 |
4.533 |
+0.033 |
17,822 |
46,115 |
-970 |
Jul14 |
140206 |
4.536 |
4.627 |
4.532 |
4.560 |
+0.038 |
9,210 |
52,697 |
+1,444 |
Aug14 |
140206 |
4.547 |
4.613 |
4.542 |
4.555 |
+0.039 |
5,260 |
29,726 |
+1,014 |
Sep14 |
140206 |
4.525 |
4.596 |
4.517 |
4.533 |
+0.037 |
4,508 |
41,024 |
+399 |
Oct14 |
140206 |
4.550 |
4.608 |
4.520 |
4.545 |
+0.035 |
12,751 |
131,118 |
+1,003 |
Nov14 |
140206 |
4.595 |
4.650 |
4.571 |
4.590 |
+0.032 |
2,563 |
33,785 |
+51 |
Dec14 |
140206 |
4.750 |
4.773 |
4.694 |
4.710 |
+0.027 |
3,446 |
65,702 |
+298 |
Jan15 |
140206 |
4.860 |
4.880 |
4.794 |
4.807 |
+0.018 |
6,658 |
58,031 |
+1,776 |
Feb15 |
140206 |
4.775 |
4.807 |
4.740 |
4.750 |
+0.015 |
2,178 |
18,303 |
+1,191 |
Mar15 |
140206 |
4.712 |
4.717 |
4.633 |
4.642 |
+0.007 |
4,947 |
35,451 |
+1,133 |
Apr15 |
140206 |
4.039 |
4.070 |
4.013 |
4.052 |
+0.013 |
4,685 |
37,368 |
+1,095 |
May15 |
140206 |
3.980 |
4.009 |
3.980 |
3.999 |
+0.019 |
1,016 |
13,389 |
+187 |
Jun15 |
140206 |
4.020 |
4.025 |
3.980 |
4.012 |
+0.019 |
226 |
10,647 |
+111 |
Total Volume and Open Interest |
394,188 |
1,258,638 |
+13,628 |
Brent Crude Oil(ICE) |
Mar14 |
140206 |
106.28 |
107.48 |
106.15 |
107.19 |
+0.94 |
186,442 |
172,179 |
-10,449 |
Apr14 |
140206 |
105.71 |
106.88 |
105.55 |
106.60 |
+0.94 |
110,211 |
275,211 |
+189 |
May14 |
140206 |
105.39 |
106.49 |
105.20 |
106.24 |
+0.95 |
43,078 |
141,606 |
+3,169 |
Jun14 |
140206 |
105.03 |
106.08 |
104.90 |
105.90 |
+0.94 |
53,170 |
148,243 |
-1,827 |
Jul14 |
140206 |
104.66 |
105.66 |
104.59 |
105.55 |
+0.94 |
11,442 |
47,624 |
+715 |
Aug14 |
140206 |
104.18 |
105.22 |
104.18 |
105.14 |
+0.92 |
8,073 |
51,492 |
+13 |
Sep14 |
140206 |
103.79 |
104.74 |
103.74 |
104.64 |
+0.89 |
11,764 |
64,920 |
+515 |
Oct14 |
140206 |
103.34 |
104.24 |
103.30 |
104.17 |
+0.86 |
2,993 |
36,603 |
+228 |
Nov14 |
140206 |
102.93 |
103.82 |
102.93 |
103.75 |
+0.82 |
2,427 |
29,364 |
+120 |
Dec14 |
140206 |
102.63 |
103.50 |
102.56 |
103.35 |
+0.79 |
28,272 |
163,509 |
-503 |
Jan15 |
140206 |
103.03 |
103.03 |
103.03 |
103.03 |
+0.76 |
1,540 |
30,922 |
+213 |
Feb15 |
140206 |
102.71 |
102.71 |
102.71 |
102.71 |
+0.73 |
717 |
20,644 |
+92 |
Mar15 |
140206 |
102.36 |
102.36 |
102.36 |
102.36 |
+0.71 |
1,314 |
24,588 |
+76 |
Apr15 |
140206 |
102.00 |
102.00 |
102.00 |
102.00 |
+0.68 |
335 |
9,761 |
+155 |
Total Volume and Open Interest |
479,987 |
1,494,756 |
-9,246 |
Gas Oil(ICE) |
Feb14 |
140206 |
902.50 |
911.75 |
901.75 |
906.25 |
+7.25 |
35,550 |
44,566 |
-5,235 |
Mar14 |
140206 |
901.00 |
908.75 |
899.00 |
903.75 |
+7.75 |
85,710 |
119,815 |
+76 |
Apr14 |
140206 |
896.00 |
905.25 |
896.00 |
901.25 |
+8.25 |
39,625 |
61,694 |
-1,990 |
May14 |
140206 |
894.00 |
902.00 |
894.00 |
898.25 |
+8.25 |
12,154 |
37,256 |
+168 |
Jun14 |
140206 |
891.25 |
899.25 |
891.25 |
895.75 |
+8.25 |
22,991 |
60,503 |
+615 |
Jul14 |
140206 |
891.50 |
897.25 |
890.50 |
894.50 |
+8.00 |
3,138 |
20,471 |
+311 |
Aug14 |
140206 |
890.25 |
895.50 |
889.25 |
893.25 |
+7.75 |
1,583 |
20,250 |
+58 |
Sep14 |
140206 |
889.00 |
894.25 |
888.25 |
892.00 |
+7.75 |
2,259 |
21,323 |
+418 |
Oct14 |
140206 |
887.25 |
892.50 |
886.50 |
890.25 |
+7.50 |
759 |
13,234 |
+103 |
Nov14 |
140206 |
885.50 |
890.50 |
885.50 |
888.50 |
+7.50 |
875 |
13,882 |
-2 |
Total Volume and Open Interest |
211,739 |
471,275 |
-4,493 |
Ethanol(CBOT) |
Feb14 |
140205 |
1.950 |
2.040 |
1.950 |
1.970 |
-0.007 |
16 |
56 |
-3 |
Mar14 |
140206 |
1.907 |
1.920 |
1.893 |
1.919 |
+0.027 |
343 |
1,548 |
-40 |
Apr14 |
140206 |
1.879 |
1.895 |
1.879 |
1.895 |
+0.027 |
237 |
1,146 |
+94 |
May14 |
140206 |
1.853 |
1.870 |
1.853 |
1.870 |
+0.025 |
155 |
777 |
+36 |
Jun14 |
140206 |
1.826 |
1.843 |
1.825 |
1.843 |
+0.023 |
203 |
432 |
-12 |
Jul14 |
140206 |
1.799 |
1.814 |
1.798 |
1.814 |
+0.021 |
170 |
392 |
-34 |
Aug14 |
140206 |
1.770 |
1.785 |
1.770 |
1.785 |
+0.017 |
141 |
200 |
+10 |
Sep14 |
140206 |
1.742 |
1.755 |
1.742 |
1.755 |
+0.017 |
63 |
150 |
+16 |
Total Volume and Open Interest |
1,416 |
5,166 |
+92 |
WTI Crude Oil(ICE) |
Mar14 |
140206 |
97.56 |
98.83 |
97.44 |
97.84 |
+0.46 |
40,625 |
59,045 |
-167 |
Apr14 |
140206 |
96.90 |
98.15 |
96.85 |
97.32 |
+0.56 |
19,569 |
45,865 |
+477 |
May14 |
140206 |
96.14 |
97.33 |
96.08 |
96.66 |
+0.64 |
10,364 |
24,272 |
+157 |
Jun14 |
140206 |
95.37 |
96.45 |
95.37 |
95.94 |
+0.72 |
15,061 |
83,455 |
-2,254 |
Jul14 |
140206 |
94.61 |
95.48 |
94.57 |
95.18 |
+0.78 |
1,716 |
13,291 |
+288 |
Aug14 |
140206 |
93.76 |
94.60 |
93.76 |
94.37 |
+0.81 |
1,070 |
8,819 |
+74 |
Sep14 |
140206 |
92.91 |
93.73 |
92.91 |
93.57 |
+0.80 |
2,527 |
27,006 |
+588 |
Oct14 |
140206 |
92.16 |
92.85 |
92.16 |
92.82 |
+0.78 |
375 |
7,536 |
-33 |
Nov14 |
140206 |
91.51 |
92.17 |
91.51 |
92.16 |
+0.76 |
433 |
11,396 |
+80 |
Dec14 |
140206 |
90.91 |
91.68 |
90.91 |
91.54 |
+0.73 |
6,941 |
98,028 |
-684 |
Jan15 |
140206 |
90.79 |
90.79 |
90.79 |
90.79 |
+0.70 |
186 |
8,161 |
-62 |
Feb15 |
140206 |
90.09 |
90.09 |
90.09 |
90.09 |
+0.68 |
48 |
2,483 |
+0 |
Mar15 |
140206 |
89.48 |
89.48 |
89.48 |
89.48 |
+0.66 |
40 |
11,310 |
+0 |
Apr15 |
140206 |
88.94 |
88.94 |
88.94 |
88.94 |
+0.64 |
24 |
775 |
-6 |
May15 |
140206 |
88.47 |
88.47 |
88.47 |
88.47 |
+0.63 |
16 |
1,002 |
+6 |
Jun15 |
140206 |
88.01 |
88.01 |
88.01 |
88.01 |
+0.62 |
246 |
23,796 |
+63 |
Total Volume and Open Interest |
101,751 |
544,689 |
-1,153 |
US Dollar Index(ICE) |
Mar14 |
140206 |
81.160 |
81.350 |
80.805 |
81.003 |
-0.127 |
14,224 |
46,479 |
-1,577 |
Jun14 |
140206 |
81.395 |
81.485 |
81.000 |
81.185 |
-0.128 |
43 |
1,114 |
+16 |
Sep14 |
140206 |
81.370 |
81.370 |
81.370 |
81.370 |
-0.127 |
0 |
2 |
+0 |
Total Volume and Open Interest |
14,267 |
47,614 |
-1,561 |
Australian Dollar(CME) |
Mar14 |
140206 |
88.99 |
89.59 |
88.96 |
89.41 |
+0.57 |
130,292 |
124,552 |
-5,382 |
Jun14 |
140206 |
88.50 |
89.06 |
88.30 |
88.87 |
+0.57 |
440 |
825 |
+65 |
Sep14 |
140206 |
88.33 |
88.33 |
87.76 |
88.33 |
+0.57 |
1 |
9 |
+1 |
Total Volume and Open Interest |
130,734 |
125,394 |
-5,316 |
British Pound(CME) |
Mar14 |
140206 |
163.08 |
163.43 |
162.67 |
163.17 |
+0.10 |
103,297 |
195,190 |
-6,979 |
Jun14 |
140206 |
163.10 |
163.28 |
162.59 |
163.05 |
+0.10 |
211 |
7,335 |
-41 |
Sep14 |
140206 |
162.41 |
162.93 |
162.41 |
162.93 |
+0.10 |
1 |
96 |
+0 |
Total Volume and Open Interest |
103,509 |
202,690 |
-7,020 |
Canadian Dollar(CME) |
Mar14 |
140206 |
90.15 |
90.42 |
89.82 |
90.28 |
+0.09 |
52,745 |
154,291 |
-92 |
Jun14 |
140206 |
90.00 |
90.22 |
89.64 |
90.09 |
+0.09 |
199 |
3,114 |
-102 |
Sep14 |
140206 |
89.86 |
89.99 |
89.53 |
89.91 |
+0.10 |
59 |
1,683 |
-16 |
Dec14 |
140206 |
89.50 |
89.78 |
89.40 |
89.75 |
+0.11 |
92 |
1,080 |
+37 |
Total Volume and Open Interest |
53,095 |
160,625 |
-173 |
Japanese Yen(CME) |
Mar14 |
140206 |
98.55 |
98.79 |
97.88 |
97.94 |
-0.79 |
201,470 |
197,410 |
-2,984 |
Jun14 |
140206 |
98.59 |
98.78 |
97.96 |
97.99 |
-0.79 |
212 |
1,835 |
+22 |
Sep14 |
140206 |
98.66 |
98.85 |
98.05 |
98.05 |
-0.80 |
1 |
27 |
+1 |
Total Volume and Open Interest |
201,688 |
199,407 |
-2,957 |
Swiss Franc(CME) |
Mar14 |
140206 |
110.70 |
111.55 |
110.35 |
111.05 |
+0.31 |
23,886 |
41,619 |
+270 |
Jun14 |
140206 |
110.80 |
111.52 |
110.72 |
111.14 |
+0.31 |
38 |
284 |
-3 |
Sep14 |
140206 |
111.25 |
111.25 |
110.95 |
111.25 |
+0.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
23,924 |
41,918 |
+267 |
EuroFX(CME) |
Mar14 |
140206 |
135.36 |
136.20 |
134.81 |
135.87 |
+0.53 |
181,062 |
255,372 |
+633 |
Jun14 |
140206 |
135.35 |
136.19 |
134.83 |
135.87 |
+0.52 |
658 |
14,297 |
+225 |
Sep14 |
140206 |
135.23 |
136.08 |
134.90 |
135.89 |
+0.50 |
38 |
4,345 |
+12 |
Total Volume and Open Interest |
181,760 |
274,290 |
+870 |
Mexican Peso(CME) |
Feb14 |
140206 |
754.25 |
754.25 |
752.25 |
754.25 |
+2.00 |
|
|
|
Mar14 |
140206 |
750.75 |
756.25 |
749.50 |
752.50 |
+2.00 |
52,252 |
116,903 |
-8,271 |
Total Volume and Open Interest |
66,913 |
131,862 |
+3,207 |
Brazilian Real(CME) |
Mar14 |
140206 |
414.90 |
418.35 |
411.85 |
416.45 |
+2.20 |
867 |
9,935 |
-689 |
Apr14 |
140206 |
413.60 |
414.50 |
409.15 |
413.60 |
+2.50 |
0 |
8 |
+0 |
May14 |
140206 |
410.55 |
410.55 |
408.05 |
410.55 |
+2.50 |
|
|
|
Jun14 |
140206 |
407.25 |
407.25 |
404.90 |
407.25 |
+2.35 |
|
|
|
Total Volume and Open Interest |
867 |
16,431 |
-689 |
30-Year T-Bonds(CBOT) |
Mar14 |
140206 |
133~140 |
133~190 |
132~280 |
133~010 |
-0~120 |
314,855 |
663,551 |
-2,574 |
Jun14 |
140206 |
131~280 |
132~000 |
131~110 |
131~150 |
-0~120 |
3,778 |
15,156 |
+2,142 |
Sep14 |
140206 |
130~070 |
130~190 |
130~070 |
130~070 |
-0~120 |
0 |
1 |
+0 |
Total Volume and Open Interest |
318,633 |
678,708 |
-432 |
10-Year T-Notes(CBOT) |
Mar14 |
140206 |
125~270 |
125~305 |
125~170 |
125~195 |
-0~085 |
1,231,484 |
2,358,376 |
-17,483 |
Jun14 |
140206 |
124~070 |
124~085 |
123~300 |
124~000 |
-0~085 |
9,369 |
24,135 |
+70 |
Sep14 |
140206 |
123~160 |
123~245 |
123~160 |
123~160 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,240,853 |
2,382,511 |
-17,413 |
5-Year T-Notes(CBOT) |
Mar14 |
140206 |
120~240 |
120~252 |
120~184 |
120~206 |
-0~034 |
618,009 |
1,904,235 |
+7,108 |
Jun14 |
140206 |
119~232 |
119~232 |
119~180 |
119~190 |
-0~036 |
12,334 |
29,515 |
+7,544 |
Sep14 |
140206 |
119~190 |
119~226 |
119~190 |
119~190 |
-0~036 |
|
|
|
Total Volume and Open Interest |
630,343 |
1,933,750 |
+14,652 |
2 Year T-Notes(CBOT) |
Mar14 |
140206 |
110~040 |
110~044 |
110~030 |
110~034 |
-0~004 |
211,077 |
901,506 |
+18,595 |
Jun14 |
140206 |
109~292 |
109~292 |
109~274 |
109~282 |
-0~004 |
606 |
8,389 |
+516 |
Sep14 |
140206 |
109~282 |
109~286 |
109~282 |
109~282 |
-0~004 |
|
|
|
Total Volume and Open Interest |
211,683 |
909,895 |
+19,111 |
Eurodollars(CME) |
Mar14 |
140206 |
99.760 |
99.760 |
99.755 |
99.755 |
unch |
98,926 |
809,331 |
-7,694 |
Jun14 |
140206 |
99.740 |
99.745 |
99.735 |
99.735 |
unch |
146,792 |
748,195 |
-12,388 |
Sep14 |
140206 |
99.710 |
99.715 |
99.700 |
99.705 |
unch |
125,155 |
676,637 |
-842 |
Dec14 |
140206 |
99.655 |
99.665 |
99.645 |
99.650 |
-0.005 |
183,122 |
779,378 |
-6,839 |
Mar15 |
140206 |
99.565 |
99.575 |
99.540 |
99.550 |
-0.015 |
120,750 |
645,308 |
+11,027 |
Jun15 |
140206 |
99.435 |
99.445 |
99.395 |
99.415 |
-0.020 |
161,685 |
800,461 |
+25,716 |
Sep15 |
140206 |
99.260 |
99.270 |
99.220 |
99.240 |
-0.025 |
133,139 |
881,154 |
+9,053 |
Dec15 |
140206 |
99.045 |
99.050 |
99.000 |
99.020 |
-0.025 |
206,092 |
1,176,676 |
-1,195 |
Mar16 |
140206 |
98.780 |
98.790 |
98.740 |
98.760 |
-0.025 |
185,770 |
841,888 |
+3,526 |
Jun16 |
140206 |
98.510 |
98.520 |
98.460 |
98.485 |
-0.030 |
129,158 |
535,283 |
+5,763 |
Sep16 |
140206 |
98.235 |
98.245 |
98.185 |
98.210 |
-0.030 |
98,037 |
396,456 |
+1,252 |
Dec16 |
140206 |
97.955 |
97.970 |
97.910 |
97.935 |
-0.030 |
117,676 |
389,500 |
+1,762 |
Mar17 |
140206 |
97.705 |
97.715 |
97.660 |
97.680 |
-0.035 |
73,723 |
316,935 |
-1,736 |
Jun17 |
140206 |
97.455 |
97.465 |
97.410 |
97.425 |
-0.040 |
46,857 |
205,059 |
-49 |
Sep17 |
140206 |
97.230 |
97.240 |
97.180 |
97.190 |
-0.045 |
46,643 |
171,942 |
-5,139 |
Dec17 |
140206 |
97.005 |
97.015 |
96.960 |
96.965 |
-0.050 |
38,940 |
166,049 |
+3,060 |
Mar18 |
140206 |
96.815 |
96.820 |
96.760 |
96.765 |
-0.055 |
28,824 |
150,205 |
+469 |
Jun18 |
140206 |
96.625 |
96.635 |
96.575 |
96.580 |
-0.055 |
19,517 |
92,509 |
+283 |
Total Volume and Open Interest |
1,994,583 |
9,998,602 |
+23,895 |
Ultra T-Bond(CBOT) |
Mar14 |
140206 |
143~09 |
143~18 |
142~15 |
142~21 |
-0~17 |
79,537 |
453,561 |
-6,368 |
Jun14 |
140206 |
141~05 |
141~22 |
141~05 |
141~05 |
-0~17 |
563 |
564 |
+563 |
Sep14 |
140206 |
141~05 |
141~22 |
141~05 |
141~05 |
-0~17 |
|
|
|
Total Volume and Open Interest |
80,100 |
454,125 |
-5,805 |
30 Day Federal Funds(CBOT) |
Feb14 |
140206 |
99.925 |
99.925 |
99.923 |
99.923 |
unch |
2,900 |
44,937 |
+271 |
Mar14 |
140206 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
2,529 |
32,375 |
+1,053 |
Apr14 |
140206 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,088 |
18,222 |
+599 |
May14 |
140206 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
922 |
14,156 |
+92 |
Jun14 |
140206 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
636 |
15,070 |
+302 |
Jul14 |
140206 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
492 |
15,375 |
-5 |
Total Volume and Open Interest |
16,764 |
273,109 |
+3,772 |
3-Mth Euro-Yen(CME) |
Mar14 |
140206 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140206 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140206 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140206 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140206 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140206 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140206 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140206 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140206 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140206 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140206 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140206 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140206 |
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 |
140206 |
144.84 |
144.89 |
144.64 |
144.77 |
-0.10 |
1,777 |
18,534 |
+197 |
Jun14 |
140206 |
144.42 |
144.42 |
144.15 |
144.15 |
-0.10 |
0 |
1 |
+0 |
Sep14 |
140206 |
143.58 |
143.58 |
143.58 |
143.58 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,777 |
18,535 |
+197 |
Euro-Bund(EUREX) |
Mar14 |
140206 |
144.02 |
144.06 |
143.27 |
143.33 |
-0.74 |
657,134 |
1,043,183 |
-9,594 |
Jun14 |
140206 |
142.05 |
142.08 |
141.39 |
141.41 |
-0.73 |
3,094 |
15,866 |
+2,798 |
Sep14 |
140206 |
140.33 |
140.33 |
140.33 |
140.33 |
-0.87 |
|
|
|
Total Volume and Open Interest |
660,228 |
1,059,049 |
-6,796 |
Euro-Bobl(EUREX) |
Mar14 |
140206 |
126.77 |
126.78 |
126.28 |
126.37 |
-0.42 |
518,558 |
941,475 |
-11,374 |
Jun14 |
140206 |
124.98 |
125.00 |
124.68 |
124.70 |
-0.40 |
5,715 |
9,926 |
+5,385 |
Sep14 |
140206 |
124.70 |
124.70 |
124.70 |
124.70 |
-0.40 |
|
|
|
Total Volume and Open Interest |
524,273 |
951,401 |
-5,989 |
3-Mth Euribor(EUREX) |
Mar14 |
140206 |
99.750 |
99.750 |
99.725 |
99.725 |
-0.025 |
31 |
2,942 |
-29 |
Jun14 |
140206 |
99.760 |
99.760 |
99.735 |
99.740 |
-0.030 |
50 |
797 |
+0 |
Sep14 |
140206 |
99.760 |
99.760 |
99.730 |
99.730 |
-0.030 |
60 |
2,375 |
-50 |
Total Volume and Open Interest |
281 |
26,419 |
-72 |
Long Gilt(LIFFE) |
Mar14 |
140206 |
110~15 |
110~19 |
109~29 |
109~32 |
-0~19 |
182,559 |
352,576 |
-967 |
Jun14 |
140206 |
109~17 |
109~18 |
109~02 |
109~02 |
-0~19 |
0 |
781 |
+10 |
Total Volume and Open Interest |
182,559 |
353,357 |
-957 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140206 |
99.47 |
99.47 |
99.46 |
99.47 |
unch |
16,808 |
276,322 |
-3,507 |
Jun14 |
140206 |
99.44 |
99.44 |
99.43 |
99.43 |
0.00 |
29,344 |
368,644 |
-6,549 |
Sep14 |
140206 |
99.38 |
99.39 |
99.36 |
99.37 |
-0.01 |
63,480 |
402,613 |
-2,627 |
Dec14 |
140206 |
99.27 |
99.28 |
99.26 |
99.27 |
-0.01 |
66,232 |
368,274 |
+3,255 |
Mar15 |
140206 |
99.11 |
99.14 |
99.10 |
99.12 |
-0.01 |
76,565 |
259,837 |
+373 |
Jun15 |
140206 |
98.94 |
98.97 |
98.92 |
98.93 |
-0.02 |
74,527 |
229,192 |
-5,114 |
Total Volume and Open Interest |
638,981 |
2,985,887 |
-34,179 |
3-Mth Euribor(LIFFE) |
Mar14 |
140206 |
99.755 |
99.760 |
99.710 |
99.725 |
-0.025 |
96,806 |
513,682 |
+7,182 |
Jun14 |
140206 |
99.775 |
99.780 |
99.725 |
99.740 |
-0.030 |
87,370 |
484,645 |
+2,596 |
Sep14 |
140206 |
99.765 |
99.775 |
99.715 |
99.730 |
-0.030 |
85,465 |
368,919 |
-2,216 |
Total Volume and Open Interest |
712,010 |
3,787,022 |
+14,594 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140206 |
97.40 |
97.40 |
97.39 |
97.40 |
unch |
23,615 |
163,186 |
-814 |
Jun14 |
140206 |
97.38 |
97.39 |
97.37 |
97.38 |
-0.01 |
40,297 |
183,058 |
+11,845 |
Sep14 |
140206 |
97.32 |
97.34 |
97.29 |
97.31 |
-0.02 |
30,618 |
158,222 |
+8,590 |
Dec14 |
140206 |
97.22 |
97.23 |
97.16 |
97.19 |
-0.03 |
18,366 |
140,103 |
+3,267 |
Mar15 |
140206 |
97.06 |
97.08 |
97.00 |
97.03 |
-0.04 |
10,891 |
94,033 |
+3,157 |
Jun15 |
140206 |
96.88 |
96.91 |
96.83 |
96.84 |
-0.05 |
3,964 |
68,458 |
-120 |
Sep15 |
140206 |
96.71 |
96.72 |
96.66 |
96.66 |
-0.06 |
1,336 |
32,531 |
-764 |
Dec15 |
140206 |
96.56 |
96.56 |
96.48 |
96.49 |
-0.07 |
2,280 |
21,264 |
+840 |
Mar16 |
140206 |
96.40 |
96.40 |
96.34 |
96.34 |
-0.07 |
1,037 |
2,190 |
-250 |
Jun16 |
140206 |
96.18 |
96.18 |
96.18 |
96.18 |
-0.08 |
50 |
1,087 |
-8 |
Total Volume and Open Interest |
132,454 |
864,909 |
+25,743 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140206 |
96.04 |
96.07 |
95.96 |
95.97 |
-0.07 |
117,391 |
566,921 |
+19,727 |
Jun14 |
140206 |
95.97 |
95.97 |
95.97 |
95.97 |
-0.07 |
|
|
|
Total Volume and Open Interest |
117,391 |
566,921 |
+19,727 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140206 |
97.06 |
97.09 |
96.99 |
97.02 |
-0.05 |
289,452 |
679,507 |
+35,852 |
Jun14 |
140206 |
97.02 |
97.02 |
97.02 |
97.02 |
-0.05 |
|
|
|
Total Volume and Open Interest |
289,452 |
679,507 |
+35,852 |
Gold(CMX) |
Feb14 |
140206 |
1258.0 |
1267.0 |
1253.5 |
1257.6 |
+0.3 |
1,745 |
4,058 |
-735 |
Apr14 |
140206 |
1257.7 |
1267.5 |
1252.5 |
1257.2 |
+0.3 |
93,152 |
226,522 |
-2,597 |
Jun14 |
140206 |
1258.4 |
1266.3 |
1254.0 |
1257.5 |
+0.3 |
2,478 |
46,738 |
+120 |
Aug14 |
140206 |
1257.9 |
1264.2 |
1254.7 |
1258.1 |
+0.3 |
1,003 |
18,904 |
-423 |
Oct14 |
140206 |
1256.9 |
1258.8 |
1256.9 |
1258.8 |
+0.3 |
169 |
6,680 |
+13 |
Dec14 |
140206 |
1259.9 |
1265.4 |
1255.9 |
1259.5 |
+0.4 |
367 |
21,143 |
+22 |
Feb15 |
140206 |
1260.0 |
1269.3 |
1260.0 |
1260.4 |
+0.4 |
146 |
3,118 |
-64 |
Apr15 |
140206 |
1261.4 |
1261.4 |
1261.4 |
1261.4 |
+0.4 |
115 |
4,241 |
+17 |
Jun15 |
140206 |
1262.6 |
1262.6 |
1262.6 |
1262.6 |
+0.5 |
1,206 |
6,426 |
+593 |
Aug15 |
140206 |
1263.8 |
1263.8 |
1263.8 |
1263.8 |
+0.5 |
490 |
1,723 |
+18 |
Oct15 |
140206 |
1265.5 |
1265.5 |
1265.5 |
1265.5 |
+0.6 |
0 |
75 |
+0 |
Dec15 |
140206 |
1276.2 |
1276.2 |
1265.1 |
1267.3 |
+0.6 |
509 |
11,517 |
-47 |
Total Volume and Open Interest |
102,516 |
368,279 |
-2,854 |
Silver(CMX) |
Mar14 |
140206 |
1988.5 |
2018.0 |
1983.0 |
1992.8 |
+12.3 |
26,096 |
89,850 |
+369 |
May14 |
140206 |
1993.0 |
2018.0 |
1987.5 |
1996.6 |
+12.5 |
3,468 |
21,304 |
+1,317 |
Jul14 |
140206 |
1999.5 |
2015.0 |
1996.5 |
1999.8 |
+12.7 |
421 |
6,635 |
+98 |
Sep14 |
140206 |
2022.0 |
2022.0 |
1998.5 |
2002.6 |
+12.7 |
249 |
2,541 |
+181 |
Dec14 |
140206 |
2003.0 |
2017.5 |
1996.0 |
2006.2 |
+12.7 |
1,358 |
12,655 |
-480 |
Mar15 |
140206 |
2005.5 |
2009.5 |
2005.5 |
2009.5 |
+12.7 |
53 |
1,397 |
-21 |
May15 |
140206 |
2011.8 |
2011.8 |
2011.8 |
2011.8 |
+12.8 |
11 |
726 |
+0 |
Total Volume and Open Interest |
31,884 |
149,163 |
+1,398 |
Platinum(NYMEX) |
Apr14 |
140206 |
1379.2 |
1385.8 |
1370.3 |
1374.9 |
-4.4 |
11,388 |
57,617 |
+887 |
Jul14 |
140206 |
1381.2 |
1387.4 |
1374.0 |
1377.5 |
-4.4 |
410 |
3,162 |
+253 |
Oct14 |
140206 |
1379.7 |
1379.7 |
1379.7 |
1379.7 |
-4.4 |
1 |
595 |
+0 |
Jan15 |
140206 |
1380.6 |
1380.6 |
1380.6 |
1380.6 |
-3.9 |
0 |
11 |
+0 |
Total Volume and Open Interest |
11,799 |
61,388 |
+1,140 |
Palladium(NYMEX) |
Mar14 |
140206 |
708.95 |
715.80 |
707.00 |
710.35 |
+3.25 |
4,934 |
32,476 |
-386 |
Jun14 |
140206 |
54.44 |
59.64 |
54.44 |
57.04 |
+3.30 |
821 |
5,974 |
+532 |
Sep14 |
140206 |
57.84 |
58.34 |
57.84 |
58.34 |
+3.30 |
2 |
702 |
+2 |
Total Volume and Open Interest |
5,758 |
39,256 |
+149 |
Copper(CMX) |
Mar14 |
140206 |
319.20 |
324.50 |
319.10 |
322.90 |
+4.05 |
41,130 |
84,411 |
+334 |
May14 |
140206 |
319.25 |
324.05 |
313.10 |
322.50 |
+3.80 |
9,003 |
38,191 |
+152 |
Jul14 |
140206 |
319.40 |
323.50 |
319.40 |
322.10 |
+3.80 |
1,444 |
13,788 |
-125 |
Sep14 |
140206 |
319.00 |
322.50 |
319.00 |
321.75 |
+3.80 |
422 |
5,469 |
+238 |
Dec14 |
140206 |
318.90 |
321.45 |
318.90 |
321.45 |
+3.75 |
42 |
2,945 |
+9 |
Total Volume and Open Interest |
53,487 |
151,800 |
+1,043 |
DJIA Index(CBOT) |
Mar14 |
140206 |
15390 |
15552 |
15390 |
15549 |
+182 |
1,934 |
12,535 |
+200 |
Jun14 |
140206 |
15475 |
15479 |
15475 |
15479 |
+182 |
2 |
1 |
+0 |
Sep14 |
140206 |
15410 |
15410 |
15228 |
15410 |
+182 |
|
|
|
Dec14 |
140206 |
15341 |
15341 |
15159 |
15341 |
+182 |
|
|
|
Total Volume and Open Interest |
1,936 |
12,536 |
+200 |
E-mini DJIA Index(CBOT) |
Mar14 |
140206 |
15383 |
15577 |
15377 |
15549 |
+182 |
211,683 |
117,452 |
-7,880 |
Jun14 |
140206 |
15340 |
15499 |
15301 |
15479 |
+182 |
37 |
343 |
+6 |
Sep14 |
140206 |
15410 |
15410 |
15410 |
15410 |
+182 |
0 |
17 |
+0 |
Dec14 |
140206 |
15329 |
15341 |
15329 |
15341 |
+182 |
0 |
2 |
+0 |
Total Volume and Open Interest |
211,720 |
117,814 |
-7,874 |
S & P 500(CME) |
Mar14 |
140206 |
1744.60 |
1769.70 |
1744.00 |
1766.60 |
+22.60 |
11,583 |
172,160 |
+2,830 |
Jun14 |
140206 |
1748.50 |
1762.00 |
1748.50 |
1759.60 |
+22.60 |
114 |
2,005 |
+109 |
Sep14 |
140206 |
1752.80 |
1756.00 |
1752.80 |
1752.80 |
+22.60 |
2 |
489 |
+1 |
Dec14 |
140206 |
1745.70 |
1751.00 |
1745.70 |
1745.70 |
+22.70 |
0 |
100 |
+0 |
Total Volume and Open Interest |
11,699 |
174,754 |
+2,940 |
S & P 500 E-Mini(Globex) |
Mar14 |
140206 |
1744.75 |
1769.75 |
1744.00 |
1766.50 |
+22.50 |
2,325,416 |
2,944,236 |
-30,298 |
Jun14 |
140206 |
1739.25 |
1762.75 |
1737.25 |
1759.50 |
+22.50 |
6,532 |
38,663 |
+1,848 |
Total Volume and Open Interest |
2,332,009 |
2,985,967 |
-28,445 |
NASDAQ 100(CME) |
Mar14 |
140206 |
3450.30 |
3500.00 |
3448.30 |
3487.30 |
+41.80 |
373 |
16,062 |
+152 |
Jun14 |
140206 |
3479.50 |
3479.50 |
3437.80 |
3479.50 |
+41.70 |
|
|
|
Sep14 |
140206 |
3473.30 |
3473.30 |
3431.50 |
3473.30 |
+41.80 |
|
|
|
Total Volume and Open Interest |
373 |
16,062 |
+152 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140206 |
3450.30 |
3499.30 |
3447.80 |
3487.30 |
+41.80 |
324,399 |
396,112 |
-11,819 |
Jun14 |
140206 |
3448.30 |
3491.30 |
3447.30 |
3479.50 |
+41.70 |
1,289 |
1,025 |
+24 |
Total Volume and Open Interest |
325,698 |
397,238 |
-11,799 |
S & P Midcap 400(CME) |
Mar14 |
140206 |
1289.40 |
1290.00 |
1289.40 |
1289.40 |
+17.20 |
227 |
1,791 |
+241 |
Jun14 |
140206 |
1287.40 |
1287.40 |
1270.20 |
1287.40 |
+17.20 |
|
|
|
Sep14 |
140206 |
1285.40 |
1285.40 |
1268.20 |
1285.40 |
+17.20 |
|
|
|
Total Volume and Open Interest |
227 |
1,791 |
+241 |
Volatility Index(CBOE) |
Feb14 |
140206 |
19.15 |
19.20 |
16.70 |
17.00 |
-2.15 |
281,790 |
147,058 |
-6,505 |
Mar14 |
140206 |
18.75 |
18.80 |
16.93 |
17.00 |
-1.75 |
157,784 |
102,188 |
+6,787 |
Apr14 |
140206 |
18.85 |
18.90 |
17.30 |
17.35 |
-1.50 |
72,480 |
53,513 |
+623 |
May14 |
140206 |
19.05 |
19.06 |
17.75 |
17.80 |
-1.20 |
47,055 |
32,199 |
+607 |
Total Volume and Open Interest |
631,169 |
393,327 |
+4,213 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140206 |
14210 |
14505 |
14135 |
14465 |
+290 |
31,368 |
71,092 |
+1,577 |
Jun14 |
140206 |
14330 |
14480 |
14250 |
14480 |
+295 |
23 |
73 |
+1 |
Total Volume and Open Interest |
31,391 |
71,165 |
+1,578 |
Nikkei 225(SGX) |
Mar14 |
140206 |
14110 |
14305 |
13980 |
14150 |
-20 |
211,783 |
288,062 |
+9,513 |
Jun14 |
140206 |
14035 |
14225 |
13910 |
14060 |
-20 |
399 |
3,156 |
+131 |
Sep14 |
140206 |
14050 |
14050 |
14050 |
14050 |
-20 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
213,647 |
336,812 |
+9,111 |
CAC 40(EURONEXT) |
Feb14 |
140206 |
4125.5 |
4202.0 |
4122.0 |
4189.0 |
+70.0 |
149,880 |
304,631 |
-4,272 |
Mar14 |
140206 |
4131.0 |
4201.0 |
4124.0 |
4189.5 |
+69.5 |
2,420 |
50,480 |
+161 |
Apr14 |
140206 |
4175.0 |
4182.0 |
4175.0 |
4182.0 |
+69.5 |
15 |
11 |
+0 |
Total Volume and Open Interest |
152,315 |
355,129 |
-4,111 |
Hang Seng Index(HKFE) |
Feb14 |
140206 |
21304 |
21388 |
21224 |
21332 |
+135 |
62,706 |
97,071 |
+219 |
Mar14 |
140206 |
21219 |
21297 |
21150 |
21242 |
+129 |
1,144 |
8,722 |
+1 |
Total Volume and Open Interest |
64,047 |
108,061 |
+278 |
DAX(EUREX) |
Mar14 |
140206 |
9126.5 |
9278.0 |
9015.5 |
9251.0 |
+124.0 |
151,261 |
137,814 |
-1,791 |
Jun14 |
140206 |
9165.5 |
9290.5 |
9036.0 |
9272.0 |
+124.0 |
130 |
10,234 |
+30 |
Sep14 |
140206 |
9173.5 |
9305.0 |
9169.0 |
9281.0 |
+123.5 |
41 |
391 |
+0 |
Total Volume and Open Interest |
151,432 |
148,439 |
-1,761 |
FT-SE 100(EURONEXT) |
Mar14 |
140206 |
6435.00 |
6524.50 |
6406.50 |
6502.00 |
+91.00 |
133,617 |
594,802 |
+2,161 |
Jun14 |
140206 |
6360.50 |
6446.50 |
6360.50 |
6446.50 |
+90.50 |
325 |
7,971 |
+62 |
Sep14 |
140206 |
6360.00 |
6399.00 |
6357.50 |
6399.00 |
+92.00 |
50 |
260 |
+0 |
Total Volume and Open Interest |
133,992 |
603,073 |
+2,223 |
SPI 200(SFE) |
Mar14 |
140206 |
5021.0 |
5082.0 |
4996.0 |
5082.0 |
+64.0 |
40,307 |
238,567 |
+10,765 |
Jun14 |
140206 |
5050.0 |
5082.0 |
5050.0 |
5082.0 |
+64.0 |
54 |
3,130 |
-24 |
Sep14 |
140206 |
5039.0 |
5039.0 |
5039.0 |
5039.0 |
+64.0 |
50 |
1,244 |
-14 |
Total Volume and Open Interest |
40,605 |
245,020 |
+10,833 |
FTSE MIB(ISE) |
Mar14 |
140206 |
19200.00 |
19565.00 |
19120.00 |
19507.00 |
+449.00 |
33,450 |
51,528 |
-931 |
Jun14 |
140206 |
18860.00 |
19230.00 |
18845.00 |
19220.00 |
+452.00 |
140 |
344 |
+103 |
Sep14 |
140206 |
19120.00 |
19120.00 |
19120.00 |
19120.00 |
+452.00 |
|
|
|
Total Volume and Open Interest |
33,590 |
51,872 |
-828 |
KOSPI 200(KFE) |
Mar14 |
140206 |
248.50 |
248.75 |
248.40 |
248.40 |
+1.85 |
194,126 |
116,245 |
+903 |
Jun14 |
140206 |
248.05 |
251.10 |
247.35 |
250.20 |
+2.10 |
192 |
2,327 |
-29 |
Sep14 |
140206 |
251.65 |
251.65 |
250.60 |
250.60 |
+1.20 |
62 |
389 |
+46 |
Total Volume and Open Interest |
194,380 |
119,143 |
+920 |
GSCI(CME) |
Feb14 |
140206 |
629.80 |
630.00 |
626.00 |
626.00 |
+2.50 |
255 |
7,312 |
-86 |
Mar14 |
140206 |
627.50 |
628.00 |
624.25 |
625.20 |
+3.70 |
150 |
624 |
+145 |
Apr14 |
140206 |
623.25 |
626.00 |
623.25 |
623.25 |
+3.75 |
|
|
|
Total Volume and Open Interest |
405 |
7,936 |
+59 |
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. |
|
|