|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 10, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140210 |
1327.00 |
1340.00 |
1318.50 |
1325.50 |
-6.00 |
110,834 |
239,515 |
-871 |
May14 |
140210 |
1312.50 |
1326.00 |
1305.00 |
1312.25 |
-5.25 |
71,014 |
170,247 |
+13,682 |
Jul14 |
140210 |
1293.50 |
1307.50 |
1288.00 |
1295.50 |
-2.50 |
39,544 |
95,820 |
+5,240 |
Aug14 |
140210 |
1248.25 |
1260.00 |
1242.50 |
1249.50 |
-1.50 |
1,312 |
4,482 |
+126 |
Sep14 |
140210 |
1176.00 |
1181.50 |
1167.25 |
1170.00 |
-4.50 |
1,481 |
3,957 |
+292 |
Nov14 |
140210 |
1118.00 |
1129.00 |
1114.00 |
1116.25 |
-5.50 |
19,307 |
114,769 |
+1,263 |
Jan15 |
140210 |
1126.00 |
1133.75 |
1120.00 |
1121.00 |
-5.50 |
776 |
11,518 |
+125 |
Mar15 |
140210 |
1131.00 |
1136.50 |
1123.75 |
1125.00 |
-5.50 |
489 |
3,877 |
+116 |
May15 |
140210 |
1136.25 |
1137.75 |
1127.00 |
1127.00 |
-4.50 |
264 |
1,859 |
+18 |
Jul15 |
140210 |
1137.50 |
1138.50 |
1130.50 |
1130.50 |
-3.75 |
235 |
2,851 |
+28 |
Aug15 |
140210 |
1121.25 |
1125.00 |
1121.25 |
1121.25 |
-3.75 |
13 |
10 |
+5 |
Sep15 |
140210 |
1106.25 |
1109.75 |
1106.25 |
1106.25 |
-3.50 |
3 |
8 |
+2 |
Nov15 |
140210 |
1110.00 |
1113.25 |
1101.75 |
1103.50 |
-4.75 |
177 |
5,922 |
+97 |
Jan16 |
140210 |
1104.75 |
1109.25 |
1104.75 |
1104.75 |
-4.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
245,449 |
654,934 |
+20,123 |
Soybean Meal(CBOT) |
Mar14 |
140210 |
445.40 |
450.70 |
440.10 |
444.00 |
-2.40 |
36,681 |
135,388 |
-2,600 |
May14 |
140210 |
428.40 |
433.30 |
423.90 |
426.90 |
-3.00 |
23,262 |
75,913 |
+1,767 |
Jul14 |
140210 |
416.90 |
421.20 |
412.80 |
416.10 |
-1.60 |
12,675 |
32,897 |
+1,545 |
Aug14 |
140210 |
399.30 |
403.20 |
395.70 |
398.50 |
-1.40 |
1,098 |
7,585 |
+245 |
Sep14 |
140210 |
378.20 |
381.20 |
374.60 |
376.20 |
-2.40 |
796 |
4,787 |
+206 |
Oct14 |
140210 |
350.00 |
355.60 |
349.50 |
349.60 |
-3.20 |
718 |
7,012 |
+140 |
Dec14 |
140210 |
348.60 |
352.50 |
345.30 |
346.00 |
-3.50 |
5,645 |
28,671 |
+401 |
Jan15 |
140210 |
348.80 |
351.00 |
345.20 |
345.40 |
-3.40 |
516 |
2,648 |
+180 |
Mar15 |
140210 |
351.00 |
351.40 |
345.50 |
346.00 |
-3.50 |
277 |
2,776 |
+67 |
May15 |
140210 |
350.90 |
351.00 |
346.00 |
346.00 |
-3.30 |
250 |
1,021 |
+107 |
Total Volume and Open Interest |
82,089 |
299,592 |
+2,133 |
Soybean Oil(CBOT) |
Mar14 |
140210 |
38.64 |
39.24 |
38.61 |
38.73 |
+0.17 |
68,422 |
169,023 |
-11,527 |
May14 |
140210 |
38.95 |
39.57 |
38.88 |
39.04 |
+0.16 |
34,955 |
84,027 |
+1,003 |
Jul14 |
140210 |
39.28 |
39.82 |
39.18 |
39.35 |
+0.17 |
23,022 |
51,214 |
+572 |
Aug14 |
140210 |
39.46 |
39.76 |
39.22 |
39.40 |
+0.18 |
3,376 |
8,106 |
+171 |
Sep14 |
140210 |
39.24 |
39.82 |
39.15 |
39.34 |
+0.19 |
2,812 |
8,413 |
+383 |
Oct14 |
140210 |
39.05 |
39.41 |
38.89 |
39.13 |
+0.24 |
2,050 |
7,374 |
+298 |
Dec14 |
140210 |
38.95 |
39.51 |
38.89 |
39.16 |
+0.27 |
10,269 |
26,792 |
+1,179 |
Jan15 |
140210 |
39.31 |
39.47 |
38.98 |
39.21 |
+0.23 |
557 |
2,472 |
+50 |
Mar15 |
140210 |
39.44 |
39.47 |
39.13 |
39.33 |
+0.20 |
265 |
1,835 |
+16 |
May15 |
140210 |
39.45 |
39.50 |
39.27 |
39.46 |
+0.19 |
240 |
1,083 |
+38 |
Total Volume and Open Interest |
146,158 |
361,482 |
-7,800 |
Canola(WCE) |
Mar14 |
140210 |
423.6 |
430.0 |
418.4 |
421.5 |
-4.1 |
12,236 |
67,238 |
-2,311 |
May14 |
140210 |
435.5 |
440.3 |
428.6 |
431.8 |
-3.8 |
8,114 |
72,124 |
+1,584 |
Jul14 |
140210 |
444.6 |
449.0 |
437.8 |
441.2 |
-3.6 |
5,947 |
36,938 |
+1,350 |
Nov14 |
140210 |
458.1 |
464.0 |
453.6 |
456.8 |
-3.4 |
5,002 |
47,581 |
+1,522 |
Jan15 |
140210 |
468.1 |
470.3 |
462.5 |
463.2 |
-3.5 |
254 |
7,569 |
+122 |
Total Volume and Open Interest |
31,729 |
234,939 |
+2,347 |
Corn(CBOT) |
Mar14 |
140210 |
442.75 |
449.00 |
440.00 |
443.00 |
-1.25 |
191,086 |
481,809 |
-16,669 |
May14 |
140210 |
448.50 |
454.50 |
445.50 |
448.75 |
-1.25 |
101,666 |
282,453 |
+11,384 |
Jul14 |
140210 |
454.25 |
460.00 |
451.00 |
454.75 |
-0.75 |
61,705 |
200,964 |
+9,534 |
Sep14 |
140210 |
455.75 |
461.00 |
453.25 |
456.00 |
-1.00 |
8,517 |
65,785 |
+469 |
Dec14 |
140210 |
459.00 |
463.25 |
456.00 |
458.25 |
-1.75 |
42,001 |
237,129 |
+1,944 |
Mar15 |
140210 |
467.25 |
471.50 |
464.25 |
466.75 |
-2.25 |
944 |
17,021 |
+317 |
May15 |
140210 |
472.25 |
477.50 |
471.25 |
473.00 |
-1.75 |
364 |
3,162 |
+201 |
Jul15 |
140210 |
476.25 |
481.00 |
475.00 |
476.50 |
-1.50 |
168 |
3,803 |
+76 |
Sep15 |
140210 |
470.00 |
470.25 |
465.00 |
467.00 |
-2.25 |
13 |
1,083 |
-1 |
Dec15 |
140210 |
468.00 |
472.75 |
465.50 |
467.25 |
-2.00 |
711 |
24,003 |
+135 |
Total Volume and Open Interest |
407,268 |
1,319,313 |
+7,407 |
Wheat(CBOT) |
Mar14 |
140210 |
574.50 |
590.50 |
570.50 |
584.75 |
+7.25 |
68,517 |
205,627 |
-8,749 |
May14 |
140210 |
577.00 |
590.75 |
572.00 |
585.00 |
+5.75 |
37,922 |
90,797 |
+6,895 |
Jul14 |
140210 |
581.50 |
595.50 |
577.25 |
589.75 |
+6.00 |
21,418 |
87,479 |
+2,520 |
Sep14 |
140210 |
589.00 |
603.50 |
587.50 |
598.25 |
+6.25 |
2,387 |
12,845 |
+84 |
Dec14 |
140210 |
600.00 |
616.50 |
598.75 |
611.00 |
+6.25 |
4,054 |
30,894 |
+836 |
Mar15 |
140210 |
614.00 |
623.50 |
614.00 |
620.75 |
+6.50 |
58 |
4,901 |
+2 |
Total Volume and Open Interest |
134,406 |
434,171 |
+1,616 |
Wheat(KCBT) |
Mar14 |
140210 |
646.75 |
666.75 |
644.00 |
662.75 |
+13.50 |
20,754 |
70,280 |
-5,407 |
May14 |
140210 |
637.50 |
652.25 |
633.50 |
649.25 |
+10.75 |
11,317 |
31,743 |
+1,854 |
Jul14 |
140210 |
622.00 |
640.25 |
622.00 |
638.25 |
+11.50 |
4,994 |
33,913 |
-252 |
Sep14 |
140210 |
630.25 |
646.75 |
630.25 |
645.50 |
+11.25 |
790 |
7,260 |
-75 |
Dec14 |
140210 |
642.00 |
657.50 |
641.00 |
655.50 |
+9.75 |
1,299 |
8,087 |
-3 |
Mar15 |
140210 |
651.50 |
661.25 |
650.50 |
659.50 |
+9.00 |
103 |
645 |
+86 |
Total Volume and Open Interest |
39,276 |
152,363 |
-3,787 |
Wheat(MGE) |
Mar14 |
140210 |
637.00 |
655.50 |
635.50 |
651.50 |
+12.25 |
11,854 |
20,659 |
-4,922 |
May14 |
140210 |
615.00 |
632.50 |
613.75 |
628.75 |
+9.50 |
9,618 |
19,838 |
+2,276 |
Jul14 |
140210 |
619.25 |
634.00 |
617.00 |
629.25 |
+7.00 |
3,348 |
13,706 |
+292 |
Sep14 |
140210 |
626.50 |
639.25 |
626.50 |
635.25 |
+5.75 |
1,276 |
7,198 |
+29 |
Dec14 |
140210 |
641.50 |
650.50 |
641.50 |
647.25 |
+6.00 |
635 |
5,855 |
+170 |
Total Volume and Open Interest |
26,849 |
68,629 |
-2,084 |
Oats(CBOT) |
Mar14 |
140210 |
428.75 |
437.50 |
416.50 |
422.00 |
-14.50 |
1,534 |
5,420 |
-177 |
May14 |
140210 |
366.50 |
376.50 |
356.25 |
364.00 |
-2.75 |
794 |
3,805 |
+176 |
Jul14 |
140210 |
331.00 |
339.00 |
327.50 |
329.25 |
-4.00 |
198 |
1,044 |
+31 |
Sep14 |
140210 |
315.25 |
315.25 |
314.50 |
315.25 |
+0.75 |
41 |
112 |
+18 |
Total Volume and Open Interest |
2,788 |
11,453 |
+98 |
Rough Rice(CBOT) |
Mar14 |
140210 |
15.35 |
15.55 |
15.32 |
15.55 |
+0.20 |
226 |
5,257 |
+55 |
May14 |
140210 |
15.32 |
15.52 |
15.30 |
15.50 |
+0.19 |
36 |
2,036 |
+10 |
Jul14 |
140210 |
15.09 |
15.23 |
15.09 |
15.21 |
+0.12 |
6 |
288 |
+3 |
Sep14 |
140210 |
13.94 |
14.01 |
13.94 |
14.01 |
+0.07 |
7 |
485 |
+5 |
Total Volume and Open Interest |
277 |
8,248 |
+75 |
Live Cattle(CME) |
Feb14 |
140210 |
141.250 |
141.785 |
140.380 |
141.500 |
+0.300 |
8,126 |
33,115 |
-2,359 |
Apr14 |
140210 |
140.450 |
140.850 |
139.500 |
140.185 |
-0.215 |
20,887 |
176,169 |
+521 |
Jun14 |
140210 |
132.000 |
132.300 |
131.100 |
131.575 |
-0.525 |
6,752 |
93,861 |
+514 |
Aug14 |
140210 |
130.500 |
130.685 |
129.550 |
130.285 |
-0.290 |
4,468 |
38,319 |
-237 |
Oct14 |
140210 |
133.735 |
134.000 |
133.000 |
133.700 |
-0.180 |
2,353 |
21,932 |
+741 |
Dec14 |
140210 |
134.935 |
135.200 |
134.300 |
135.150 |
+0.165 |
877 |
10,774 |
+288 |
Total Volume and Open Interest |
43,811 |
378,028 |
-369 |
Feeder Cattle(CME) |
Mar14 |
140210 |
167.700 |
168.200 |
167.130 |
167.900 |
+0.100 |
3,128 |
16,303 |
-726 |
Apr14 |
140210 |
168.330 |
169.100 |
168.000 |
168.800 |
+0.265 |
1,452 |
7,291 |
+182 |
May14 |
140210 |
169.350 |
169.685 |
168.750 |
169.535 |
+0.335 |
1,342 |
11,721 |
-30 |
Aug14 |
140210 |
171.100 |
171.735 |
170.750 |
171.485 |
+0.185 |
844 |
9,515 |
-106 |
Sep14 |
140210 |
170.700 |
171.000 |
170.050 |
170.985 |
+0.235 |
95 |
1,265 |
+39 |
Oct14 |
140210 |
169.900 |
170.000 |
169.435 |
169.985 |
+0.085 |
27 |
536 |
+8 |
Nov14 |
140210 |
168.800 |
169.380 |
168.700 |
169.250 |
-0.100 |
11 |
338 |
+2 |
Total Volume and Open Interest |
6,900 |
46,980 |
-630 |
Lean Hogs(CME) |
Feb14 |
140210 |
86.430 |
86.785 |
86.150 |
86.350 |
-0.230 |
4,748 |
15,513 |
-682 |
Apr14 |
140210 |
94.550 |
94.885 |
94.400 |
94.750 |
+0.020 |
17,713 |
99,112 |
-3,211 |
May14 |
140210 |
102.750 |
103.100 |
102.580 |
103.100 |
-0.050 |
131 |
3,164 |
+26 |
Jun14 |
140210 |
105.080 |
105.480 |
105.050 |
105.430 |
+0.080 |
7,172 |
58,444 |
+613 |
Jul14 |
140210 |
104.750 |
105.150 |
104.730 |
105.135 |
+0.205 |
3,249 |
18,164 |
+383 |
Aug14 |
140210 |
103.035 |
103.230 |
102.830 |
102.900 |
-0.100 |
6,824 |
31,594 |
+2,176 |
Oct14 |
140210 |
88.480 |
89.100 |
88.330 |
89.050 |
+0.600 |
2,313 |
24,730 |
+576 |
Dec14 |
140210 |
82.100 |
82.550 |
81.950 |
82.500 |
+0.400 |
2,860 |
15,128 |
+1,199 |
Total Volume and Open Interest |
48,360 |
272,876 |
+1,648 |
Class III Milk(CME) |
Feb14 |
140210 |
22.91 |
22.93 |
22.78 |
22.89 |
+0.02 |
200 |
5,130 |
+246 |
Mar14 |
140210 |
20.72 |
20.72 |
20.32 |
20.50 |
-0.22 |
454 |
4,177 |
+36 |
Apr14 |
140210 |
19.44 |
19.44 |
19.25 |
19.32 |
-0.12 |
99 |
3,221 |
+25 |
May14 |
140210 |
18.81 |
18.83 |
18.70 |
18.77 |
-0.04 |
73 |
2,822 |
+35 |
Jun14 |
140210 |
18.78 |
18.84 |
18.67 |
18.75 |
-0.03 |
74 |
2,536 |
+16 |
Total Volume and Open Interest |
1,137 |
26,173 |
+498 |
Cocoa(ICE) |
Mar14 |
140210 |
2915 |
2927 |
2898 |
2910 |
-12 |
22,402 |
47,713 |
-12,670 |
May14 |
140210 |
2940 |
2945 |
2916 |
2929 |
-11 |
18,912 |
92,593 |
+11,027 |
Jul14 |
140210 |
2937 |
2950 |
2923 |
2935 |
-10 |
1,789 |
29,676 |
+781 |
Sep14 |
140210 |
2946 |
2946 |
2926 |
2935 |
-8 |
548 |
18,166 |
+145 |
Dec14 |
140210 |
2923 |
2924 |
2905 |
2914 |
-8 |
290 |
20,848 |
+67 |
Mar15 |
140210 |
2899 |
2900 |
2879 |
2890 |
-9 |
290 |
11,832 |
+183 |
May15 |
140210 |
2899 |
2899 |
2878 |
2889 |
-6 |
67 |
2,860 |
+55 |
Total Volume and Open Interest |
44,300 |
223,927 |
-411 |
Coffee "C"(ICE) |
Mar14 |
140210 |
133.95 |
138.20 |
132.90 |
136.20 |
+0.50 |
36,866 |
63,757 |
-4,744 |
May14 |
140210 |
136.35 |
140.40 |
135.10 |
138.45 |
+0.60 |
21,849 |
52,994 |
+3,628 |
Jul14 |
140210 |
138.85 |
142.25 |
137.10 |
140.45 |
+0.60 |
5,741 |
19,383 |
+543 |
Sep14 |
140210 |
140.85 |
143.95 |
138.80 |
142.35 |
+0.65 |
2,904 |
9,476 |
-10 |
Dec14 |
140210 |
143.25 |
146.20 |
142.50 |
144.65 |
+0.80 |
2,071 |
9,682 |
+188 |
Mar15 |
140210 |
147.15 |
147.15 |
147.00 |
147.05 |
+0.95 |
357 |
3,017 |
+49 |
Total Volume and Open Interest |
70,168 |
162,991 |
-228 |
Orange Juice(ICE) |
Mar14 |
140210 |
147.00 |
148.85 |
144.20 |
147.00 |
-0.25 |
671 |
9,697 |
-341 |
May14 |
140210 |
146.10 |
149.20 |
145.25 |
147.75 |
-0.10 |
382 |
4,953 |
+315 |
Jul14 |
140210 |
147.30 |
149.60 |
147.30 |
148.00 |
-0.30 |
19 |
748 |
+16 |
Sep14 |
140210 |
149.05 |
149.05 |
148.50 |
148.75 |
-0.60 |
32 |
455 |
+22 |
Nov14 |
140210 |
149.50 |
149.50 |
149.50 |
149.50 |
-0.70 |
0 |
38 |
+0 |
Jan15 |
140210 |
151.00 |
151.00 |
151.00 |
151.00 |
+1.65 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,104 |
15,896 |
+12 |
Sugar #11(ICE) |
Mar14 |
140210 |
15.61 |
15.68 |
15.38 |
15.64 |
-0.09 |
84,073 |
300,065 |
-14,612 |
May14 |
140210 |
15.80 |
15.96 |
15.68 |
15.93 |
-0.09 |
51,444 |
211,636 |
+7,780 |
Jul14 |
140210 |
16.26 |
16.28 |
16.00 |
16.26 |
-0.06 |
24,771 |
148,002 |
+4,992 |
Oct14 |
140210 |
16.73 |
16.73 |
16.45 |
16.70 |
-0.06 |
12,358 |
85,525 |
+3,277 |
Mar15 |
140210 |
17.41 |
17.53 |
17.26 |
17.52 |
-0.04 |
5,831 |
59,576 |
+2,277 |
May15 |
140210 |
17.52 |
17.61 |
17.45 |
17.59 |
-0.07 |
655 |
10,255 |
+94 |
Jul15 |
140210 |
17.66 |
17.66 |
17.65 |
17.66 |
-0.08 |
127 |
9,044 |
-21 |
Oct15 |
140210 |
17.92 |
17.94 |
17.91 |
17.94 |
-0.06 |
197 |
13,499 |
+43 |
Total Volume and Open Interest |
179,525 |
849,412 |
+3,842 |
London Cocoa(LCE) |
Mar14 |
140210 |
1859 |
1874 |
1857 |
1862 |
-5 |
5,206 |
74,134 |
-2,556 |
May14 |
140210 |
1850 |
1865 |
1848 |
1854 |
-5 |
3,966 |
60,284 |
+1,747 |
Jul14 |
140210 |
1844 |
1858 |
1842 |
1847 |
-5 |
1,211 |
36,770 |
+419 |
Sep14 |
140210 |
1837 |
1848 |
1832 |
1838 |
-5 |
475 |
31,166 |
+420 |
Dec14 |
140210 |
1810 |
1821 |
1805 |
1811 |
-5 |
738 |
29,913 |
-544 |
Mar15 |
140210 |
1794 |
1803 |
1789 |
1798 |
-3 |
548 |
33,279 |
+166 |
May15 |
140210 |
1795 |
1799 |
1786 |
1793 |
-4 |
20 |
667 |
-4 |
Total Volume and Open Interest |
12,164 |
266,244 |
-352 |
London Sugar(LCE) |
May14 |
140210 |
432.70 |
436.90 |
428.20 |
434.00 |
-2.50 |
5,001 |
31,390 |
+2,319 |
Aug14 |
140210 |
442.90 |
444.80 |
438.00 |
442.90 |
-2.50 |
1,486 |
18,367 |
+103 |
Oct14 |
140210 |
449.80 |
452.90 |
446.40 |
451.90 |
-1.10 |
531 |
8,032 |
+116 |
Dec14 |
140210 |
457.80 |
461.30 |
455.70 |
460.90 |
unch |
242 |
3,184 |
+58 |
Mar15 |
140210 |
468.50 |
470.20 |
467.90 |
470.10 |
+0.30 |
104 |
3,065 |
+31 |
Total Volume and Open Interest |
14,385 |
83,098 |
-560 |
Cotton(ICE) |
Mar14 |
140210 |
87.54 |
88.84 |
87.04 |
87.37 |
-0.10 |
12,740 |
76,616 |
-1,065 |
May14 |
140210 |
88.03 |
89.25 |
87.48 |
87.90 |
+0.05 |
8,037 |
53,327 |
+2,416 |
Jul14 |
140210 |
87.27 |
88.52 |
86.89 |
87.18 |
+0.07 |
1,330 |
25,713 |
+213 |
Oct14 |
140210 |
80.00 |
80.00 |
80.00 |
80.00 |
+0.12 |
5 |
13 |
+5 |
Dec14 |
140210 |
77.89 |
77.93 |
77.35 |
77.82 |
-0.12 |
852 |
19,543 |
+257 |
Mar15 |
140210 |
78.40 |
78.40 |
78.18 |
78.36 |
-0.11 |
51 |
665 |
+24 |
Total Volume and Open Interest |
23,016 |
175,932 |
+1,851 |
Lumber(CME) |
Mar14 |
140210 |
353.3 |
362.4 |
353.0 |
357.9 |
+3.7 |
332 |
2,540 |
-44 |
May14 |
140210 |
356.6 |
364.2 |
356.5 |
360.3 |
+3.5 |
146 |
1,669 |
+77 |
Jul14 |
140210 |
362.3 |
367.1 |
362.0 |
365.6 |
+3.3 |
9 |
198 |
+2 |
Sep14 |
140210 |
366.0 |
366.0 |
361.0 |
366.0 |
+4.0 |
5 |
36 |
+2 |
Total Volume and Open Interest |
493 |
4,469 |
+38 |
Crude Oil(NYM) |
Mar14 |
140210 |
100.05 |
100.55 |
99.11 |
100.06 |
+0.18 |
234,281 |
269,707 |
-7,356 |
Apr14 |
140210 |
99.59 |
99.89 |
98.59 |
99.44 |
+0.09 |
109,863 |
165,741 |
+16,970 |
May14 |
140210 |
98.76 |
99.06 |
97.89 |
98.65 |
+0.03 |
47,027 |
102,389 |
+5,435 |
Jun14 |
140210 |
97.89 |
98.21 |
97.19 |
97.81 |
-0.03 |
43,343 |
145,354 |
+4,573 |
Jul14 |
140210 |
97.04 |
97.31 |
96.38 |
96.99 |
-0.05 |
15,476 |
55,732 |
+3,209 |
Aug14 |
140210 |
96.16 |
96.36 |
95.52 |
96.11 |
-0.05 |
7,979 |
49,971 |
+680 |
Sep14 |
140210 |
95.53 |
95.54 |
94.62 |
95.23 |
-0.05 |
10,630 |
68,057 |
+951 |
Oct14 |
140210 |
94.66 |
94.70 |
94.05 |
94.40 |
-0.05 |
2,799 |
46,281 |
+484 |
Nov14 |
140210 |
93.83 |
93.93 |
93.07 |
93.66 |
-0.05 |
2,084 |
34,753 |
+71 |
Dec14 |
140210 |
93.00 |
93.25 |
92.39 |
92.97 |
-0.05 |
25,731 |
202,357 |
+1,366 |
Jan15 |
140210 |
91.87 |
92.19 |
91.85 |
92.15 |
-0.06 |
1,221 |
37,116 |
-23 |
Feb15 |
140210 |
91.68 |
91.68 |
91.23 |
91.38 |
-0.07 |
863 |
21,140 |
+195 |
Mar15 |
140210 |
90.71 |
90.71 |
90.71 |
90.71 |
-0.08 |
2,317 |
27,195 |
+317 |
Apr15 |
140210 |
90.11 |
90.11 |
90.11 |
90.11 |
-0.10 |
388 |
12,726 |
+149 |
May15 |
140210 |
89.58 |
89.58 |
89.58 |
89.58 |
-0.12 |
339 |
14,078 |
+87 |
Jun15 |
140210 |
88.89 |
89.30 |
88.73 |
89.06 |
-0.14 |
4,148 |
48,043 |
-158 |
Total Volume and Open Interest |
522,693 |
1,598,023 |
+26,602 |
e-miNY Crude Oil(NYM) |
Feb14 |
140117 |
94.100 |
94.925 |
93.950 |
94.375 |
+0.425 |
5,442 |
2,233 |
-378 |
Mar14 |
140210 |
99.975 |
100.525 |
99.100 |
100.050 |
+0.175 |
5,741 |
2,743 |
+259 |
Apr14 |
140210 |
99.575 |
99.850 |
98.650 |
99.450 |
+0.100 |
573 |
1,154 |
+239 |
May14 |
140210 |
98.900 |
99.000 |
98.000 |
98.650 |
+0.025 |
72 |
260 |
+7 |
Jun14 |
140210 |
98.175 |
98.175 |
97.550 |
97.800 |
-0.050 |
153 |
224 |
-105 |
Jul14 |
140210 |
97.000 |
97.000 |
97.000 |
97.000 |
-0.050 |
134 |
108 |
+82 |
Aug14 |
140210 |
96.100 |
96.100 |
96.100 |
96.100 |
-0.050 |
6 |
196 |
+6 |
Sep14 |
140210 |
95.000 |
95.225 |
95.000 |
95.225 |
-0.050 |
4 |
23 |
+4 |
Oct14 |
140210 |
94.400 |
94.400 |
94.400 |
94.400 |
-0.050 |
4 |
4 |
+4 |
Nov14 |
140210 |
93.650 |
93.650 |
93.650 |
93.650 |
-0.050 |
|
|
|
Total Volume and Open Interest |
6,710 |
4,910 |
+496 |
Heating Oil(NYM) |
Mar14 |
140210 |
305.03 |
305.15 |
299.19 |
299.81 |
-5.22 |
55,230 |
85,619 |
-3,117 |
Apr14 |
140210 |
300.18 |
300.50 |
296.40 |
296.99 |
-3.16 |
33,003 |
50,758 |
+1,974 |
May14 |
140210 |
298.29 |
298.71 |
295.47 |
295.93 |
-2.47 |
19,798 |
31,004 |
+1,802 |
Jun14 |
140210 |
296.98 |
297.59 |
294.48 |
295.22 |
-2.14 |
17,816 |
36,270 |
+1,101 |
Jul14 |
140210 |
295.28 |
296.62 |
294.03 |
294.71 |
-1.94 |
4,764 |
11,986 |
+331 |
Aug14 |
140210 |
295.70 |
295.76 |
293.66 |
294.25 |
-1.83 |
1,798 |
9,117 |
+552 |
Sep14 |
140210 |
295.08 |
295.44 |
293.37 |
293.90 |
-1.78 |
1,136 |
10,140 |
+258 |
Oct14 |
140210 |
294.14 |
294.29 |
293.02 |
293.46 |
-1.77 |
297 |
4,138 |
-33 |
Nov14 |
140210 |
293.51 |
294.57 |
292.75 |
293.01 |
-1.73 |
316 |
4,539 |
-10 |
Dec14 |
140210 |
294.21 |
294.39 |
292.02 |
292.56 |
-1.67 |
1,867 |
23,401 |
-135 |
Jan15 |
140210 |
292.30 |
292.30 |
291.94 |
292.02 |
-1.68 |
438 |
4,104 |
+99 |
Feb15 |
140210 |
291.10 |
291.10 |
290.78 |
290.78 |
-1.73 |
536 |
1,742 |
+46 |
Mar15 |
140210 |
289.50 |
289.50 |
288.38 |
288.82 |
-1.74 |
418 |
2,747 |
+91 |
Apr15 |
140210 |
286.72 |
286.72 |
286.72 |
286.72 |
-1.82 |
171 |
1,188 |
+100 |
Total Volume and Open Interest |
138,242 |
287,223 |
+3,312 |
Gasoline(NYMEX) |
Mar14 |
140210 |
275.25 |
276.04 |
271.60 |
272.48 |
-2.41 |
56,228 |
85,033 |
-2,969 |
Apr14 |
140210 |
293.02 |
293.39 |
289.60 |
290.43 |
-1.95 |
36,443 |
57,721 |
+3,692 |
May14 |
140210 |
292.45 |
292.83 |
289.25 |
290.05 |
-2.00 |
15,206 |
42,943 |
+2,059 |
Jun14 |
140210 |
289.96 |
290.28 |
287.03 |
287.72 |
-2.00 |
12,723 |
31,337 |
+2,745 |
Jul14 |
140210 |
286.67 |
287.16 |
284.14 |
284.63 |
-1.94 |
6,413 |
15,170 |
+531 |
Aug14 |
140210 |
283.22 |
283.22 |
280.05 |
280.87 |
-1.88 |
3,082 |
9,069 |
+370 |
Sep14 |
140210 |
278.22 |
278.22 |
275.50 |
276.42 |
-1.89 |
4,322 |
9,535 |
-312 |
Oct14 |
140210 |
262.58 |
262.62 |
260.82 |
261.19 |
-1.93 |
2,152 |
3,193 |
-137 |
Nov14 |
140210 |
257.48 |
257.69 |
256.24 |
256.68 |
-1.93 |
1,094 |
3,020 |
+184 |
Dec14 |
140210 |
256.03 |
256.03 |
253.95 |
253.95 |
-2.01 |
1,680 |
13,212 |
+258 |
Total Volume and Open Interest |
140,003 |
273,309 |
+6,746 |
e-miNY RBOB Gasoline(NYM) |
Mar14 |
140210 |
272.50 |
272.50 |
272.50 |
272.50 |
-2.40 |
0 |
1 |
+0 |
Apr14 |
140210 |
290.40 |
290.43 |
290.40 |
290.40 |
-2.00 |
|
|
|
May14 |
140210 |
290.10 |
290.10 |
290.05 |
290.10 |
-2.00 |
|
|
|
Jun14 |
140210 |
287.70 |
287.72 |
287.70 |
287.70 |
-2.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar14 |
140210 |
4.660 |
4.787 |
4.563 |
4.579 |
-0.196 |
200,079 |
245,911 |
-14,621 |
Apr14 |
140210 |
4.450 |
4.519 |
4.395 |
4.406 |
-0.110 |
91,059 |
222,823 |
+10,314 |
May14 |
140210 |
4.429 |
4.493 |
4.382 |
4.395 |
-0.095 |
46,478 |
126,520 |
-190 |
Jun14 |
140210 |
4.451 |
4.516 |
4.410 |
4.421 |
-0.091 |
19,375 |
49,983 |
+1,772 |
Jul14 |
140210 |
4.482 |
4.547 |
4.440 |
4.456 |
-0.085 |
12,241 |
54,067 |
+518 |
Aug14 |
140210 |
4.490 |
4.537 |
4.444 |
4.449 |
-0.085 |
5,204 |
29,768 |
-16 |
Sep14 |
140210 |
4.456 |
4.511 |
4.410 |
4.426 |
-0.086 |
4,519 |
39,227 |
-336 |
Oct14 |
140210 |
4.465 |
4.529 |
4.423 |
4.439 |
-0.086 |
18,787 |
131,400 |
-238 |
Nov14 |
140210 |
4.527 |
4.575 |
4.476 |
4.484 |
-0.087 |
3,548 |
34,138 |
+582 |
Dec14 |
140210 |
4.625 |
4.691 |
4.598 |
4.604 |
-0.087 |
4,550 |
65,604 |
-56 |
Jan15 |
140210 |
4.752 |
4.791 |
4.692 |
4.701 |
-0.086 |
7,705 |
57,721 |
+139 |
Feb15 |
140210 |
4.724 |
4.728 |
4.636 |
4.647 |
-0.081 |
739 |
18,952 |
+195 |
Mar15 |
140210 |
4.590 |
4.623 |
4.529 |
4.546 |
-0.073 |
6,197 |
37,799 |
+2,156 |
Apr15 |
140210 |
4.090 |
4.090 |
4.028 |
4.037 |
-0.022 |
4,523 |
39,611 |
+1,562 |
May15 |
140210 |
4.015 |
4.015 |
3.986 |
3.986 |
-0.018 |
364 |
13,800 |
+236 |
Jun15 |
140210 |
4.030 |
4.030 |
3.997 |
3.997 |
-0.018 |
186 |
10,903 |
+60 |
Total Volume and Open Interest |
429,594 |
1,266,070 |
+3,088 |
Brent Crude Oil(ICE) |
Mar14 |
140210 |
109.75 |
109.75 |
108.40 |
108.63 |
-0.94 |
205,076 |
142,927 |
-14,133 |
Apr14 |
140210 |
109.00 |
109.01 |
107.73 |
107.96 |
-0.89 |
143,447 |
272,885 |
+1,942 |
May14 |
140210 |
108.48 |
108.53 |
107.36 |
107.56 |
-0.85 |
61,066 |
161,033 |
+6,163 |
Jun14 |
140210 |
108.09 |
108.12 |
106.98 |
107.17 |
-0.84 |
65,431 |
144,207 |
-3,554 |
Jul14 |
140210 |
107.51 |
107.71 |
106.56 |
106.75 |
-0.84 |
13,235 |
48,632 |
-195 |
Aug14 |
140210 |
107.09 |
107.26 |
106.11 |
106.31 |
-0.83 |
6,275 |
52,398 |
+615 |
Sep14 |
140210 |
106.53 |
106.73 |
105.57 |
105.77 |
-0.82 |
7,590 |
65,895 |
+707 |
Oct14 |
140210 |
105.90 |
105.90 |
105.06 |
105.26 |
-0.80 |
3,121 |
36,654 |
-165 |
Nov14 |
140210 |
105.41 |
105.41 |
104.60 |
104.80 |
-0.78 |
2,626 |
30,107 |
+227 |
Dec14 |
140210 |
105.26 |
105.26 |
104.10 |
104.36 |
-0.77 |
33,234 |
164,943 |
+987 |
Jan15 |
140210 |
104.00 |
104.00 |
104.00 |
104.00 |
-0.76 |
1,690 |
30,909 |
-123 |
Feb15 |
140210 |
103.62 |
103.62 |
103.62 |
103.62 |
-0.77 |
756 |
20,641 |
-233 |
Mar15 |
140210 |
103.21 |
103.21 |
103.21 |
103.21 |
-0.76 |
1,442 |
25,335 |
+389 |
Apr15 |
140210 |
102.78 |
102.78 |
102.78 |
102.78 |
-0.76 |
294 |
10,173 |
+234 |
Total Volume and Open Interest |
563,911 |
1,486,837 |
-6,279 |
Gas Oil(ICE) |
Feb14 |
140210 |
927.25 |
927.25 |
916.75 |
921.00 |
+2.00 |
33,115 |
25,519 |
-10,342 |
Mar14 |
140210 |
922.50 |
925.25 |
914.00 |
918.50 |
+2.50 |
103,613 |
129,557 |
+3,916 |
Apr14 |
140210 |
921.25 |
921.50 |
911.25 |
916.00 |
+3.50 |
51,206 |
61,863 |
-2,469 |
May14 |
140210 |
918.00 |
918.00 |
909.00 |
913.00 |
+4.25 |
19,321 |
38,757 |
+1,014 |
Jun14 |
140210 |
914.25 |
914.50 |
905.75 |
910.25 |
+4.50 |
23,024 |
62,625 |
-566 |
Jul14 |
140210 |
912.25 |
912.25 |
905.00 |
909.00 |
+4.75 |
5,734 |
22,549 |
+910 |
Aug14 |
140210 |
910.75 |
910.75 |
903.75 |
907.50 |
+4.75 |
2,810 |
21,594 |
+122 |
Sep14 |
140210 |
909.25 |
909.25 |
902.50 |
906.00 |
+4.75 |
3,970 |
22,422 |
+374 |
Oct14 |
140210 |
907.25 |
907.25 |
900.50 |
904.00 |
+4.75 |
2,121 |
14,442 |
+807 |
Nov14 |
140210 |
905.00 |
905.00 |
900.50 |
901.50 |
+4.25 |
1,216 |
14,364 |
+328 |
Total Volume and Open Interest |
253,319 |
473,288 |
-5,581 |
Ethanol(CBOT) |
Feb14 |
140205 |
1.950 |
2.040 |
1.950 |
1.970 |
-0.007 |
16 |
56 |
-3 |
Mar14 |
140210 |
1.957 |
1.990 |
1.956 |
1.987 |
+0.030 |
179 |
1,437 |
-19 |
Apr14 |
140210 |
1.945 |
1.961 |
1.945 |
1.961 |
+0.030 |
84 |
1,262 |
+45 |
May14 |
140210 |
1.925 |
1.931 |
1.915 |
1.927 |
+0.027 |
40 |
803 |
+30 |
Jun14 |
140210 |
1.883 |
1.890 |
1.883 |
1.890 |
+0.021 |
47 |
440 |
+2 |
Jul14 |
140210 |
1.849 |
1.860 |
1.847 |
1.854 |
+0.019 |
78 |
382 |
+9 |
Aug14 |
140210 |
1.824 |
1.824 |
1.824 |
1.824 |
+0.019 |
79 |
206 |
-5 |
Sep14 |
140210 |
1.788 |
1.788 |
1.788 |
1.788 |
+0.019 |
49 |
186 |
+21 |
Total Volume and Open Interest |
605 |
5,203 |
+75 |
WTI Crude Oil(ICE) |
Mar14 |
140210 |
100.18 |
100.54 |
99.12 |
100.06 |
+0.18 |
48,738 |
54,889 |
-1,631 |
Apr14 |
140210 |
99.57 |
99.88 |
98.60 |
99.44 |
+0.09 |
27,027 |
51,040 |
+5,292 |
May14 |
140210 |
99.01 |
99.03 |
97.91 |
98.65 |
+0.03 |
13,729 |
27,638 |
+1,655 |
Jun14 |
140210 |
97.82 |
98.17 |
97.42 |
97.81 |
-0.03 |
13,341 |
83,839 |
+1,323 |
Jul14 |
140210 |
97.00 |
97.26 |
96.62 |
96.99 |
-0.05 |
2,077 |
12,939 |
-52 |
Aug14 |
140210 |
96.11 |
96.35 |
95.73 |
96.11 |
-0.05 |
2,527 |
11,437 |
+1,282 |
Sep14 |
140210 |
94.77 |
95.46 |
94.77 |
95.23 |
-0.05 |
2,682 |
29,855 |
+1,306 |
Oct14 |
140210 |
94.41 |
94.41 |
94.18 |
94.40 |
-0.05 |
232 |
7,478 |
-38 |
Nov14 |
140210 |
93.23 |
93.69 |
93.23 |
93.66 |
-0.05 |
202 |
11,519 |
+30 |
Dec14 |
140210 |
92.59 |
93.19 |
92.55 |
92.97 |
-0.05 |
5,794 |
100,577 |
+943 |
Jan15 |
140210 |
92.15 |
92.15 |
92.15 |
92.15 |
-0.06 |
264 |
8,203 |
+61 |
Feb15 |
140210 |
91.38 |
91.38 |
91.38 |
91.38 |
-0.07 |
174 |
2,491 |
+7 |
Mar15 |
140210 |
90.71 |
90.71 |
90.71 |
90.71 |
-0.08 |
114 |
11,330 |
+10 |
Apr15 |
140210 |
90.11 |
90.11 |
90.11 |
90.11 |
-0.10 |
55 |
764 |
-6 |
May15 |
140210 |
89.58 |
89.58 |
89.58 |
89.58 |
-0.12 |
43 |
1,014 |
+17 |
Jun15 |
140210 |
89.06 |
89.06 |
89.06 |
89.06 |
-0.14 |
743 |
23,928 |
+110 |
Total Volume and Open Interest |
121,111 |
558,438 |
+10,863 |
US Dollar Index(ICE) |
Mar14 |
140210 |
80.820 |
80.840 |
80.665 |
80.728 |
-0.030 |
28,096 |
45,593 |
-581 |
Jun14 |
140210 |
81.005 |
81.010 |
80.840 |
80.897 |
-0.037 |
241 |
1,345 |
+83 |
Sep14 |
140210 |
81.100 |
81.100 |
81.082 |
81.082 |
-0.038 |
0 |
2 |
+0 |
Total Volume and Open Interest |
28,337 |
46,959 |
-498 |
Australian Dollar(CME) |
Mar14 |
140210 |
89.32 |
89.38 |
88.87 |
89.24 |
-0.14 |
72,705 |
117,222 |
-3,046 |
Jun14 |
140210 |
88.79 |
88.84 |
88.35 |
88.70 |
-0.14 |
490 |
1,027 |
+183 |
Sep14 |
140210 |
87.95 |
88.29 |
87.94 |
88.16 |
-0.13 |
0 |
9 |
+0 |
Total Volume and Open Interest |
73,195 |
118,266 |
-2,863 |
British Pound(CME) |
Mar14 |
140210 |
164.08 |
164.23 |
163.77 |
164.00 |
-0.07 |
81,785 |
193,740 |
-1,301 |
Jun14 |
140210 |
163.91 |
164.09 |
163.68 |
163.88 |
-0.07 |
294 |
7,313 |
-34 |
Sep14 |
140210 |
163.75 |
163.82 |
163.75 |
163.75 |
-0.07 |
1 |
96 |
+0 |
Total Volume and Open Interest |
82,080 |
201,218 |
-1,335 |
Canadian Dollar(CME) |
Mar14 |
140210 |
90.49 |
90.68 |
90.32 |
90.45 |
-0.11 |
52,633 |
153,233 |
-576 |
Jun14 |
140210 |
90.31 |
90.48 |
90.13 |
90.26 |
-0.10 |
244 |
3,226 |
+76 |
Sep14 |
140210 |
90.08 |
90.17 |
90.03 |
90.06 |
-0.11 |
73 |
1,745 |
+33 |
Dec14 |
140210 |
90.00 |
90.00 |
89.85 |
89.87 |
-0.12 |
49 |
1,100 |
-8 |
Total Volume and Open Interest |
52,999 |
159,762 |
-475 |
Japanese Yen(CME) |
Mar14 |
140210 |
97.51 |
98.06 |
97.44 |
97.86 |
+0.09 |
155,722 |
197,971 |
-135 |
Jun14 |
140210 |
97.52 |
98.05 |
97.50 |
97.91 |
+0.09 |
196 |
1,965 |
+56 |
Sep14 |
140210 |
97.97 |
97.97 |
97.88 |
97.97 |
+0.09 |
5 |
28 |
+1 |
Total Volume and Open Interest |
155,925 |
200,049 |
-78 |
Swiss Franc(CME) |
Mar14 |
140210 |
111.34 |
111.64 |
111.22 |
111.52 |
+0.08 |
35,071 |
40,923 |
-350 |
Jun14 |
140210 |
111.69 |
111.69 |
111.53 |
111.61 |
+0.08 |
25 |
306 |
+8 |
Sep14 |
140210 |
111.72 |
111.72 |
111.64 |
111.72 |
+0.08 |
0 |
3 |
+0 |
Total Volume and Open Interest |
35,100 |
41,244 |
-342 |
EuroFX(CME) |
Mar14 |
140210 |
136.24 |
136.51 |
136.18 |
136.41 |
+0.13 |
309,945 |
251,263 |
-493 |
Jun14 |
140210 |
136.20 |
136.50 |
136.20 |
136.41 |
+0.13 |
1,395 |
14,606 |
+203 |
Sep14 |
140210 |
136.04 |
136.43 |
136.04 |
136.43 |
+0.13 |
43 |
4,346 |
-7 |
Total Volume and Open Interest |
311,407 |
270,510 |
-282 |
Mexican Peso(CME) |
Feb14 |
140210 |
750.75 |
752.50 |
750.75 |
750.75 |
-1.75 |
|
|
|
Mar14 |
140210 |
750.25 |
752.50 |
748.00 |
749.00 |
-1.75 |
31,405 |
111,639 |
-2,318 |
Total Volume and Open Interest |
33,172 |
131,414 |
-1,921 |
Brazilian Real(CME) |
Mar14 |
140210 |
415.80 |
417.15 |
412.65 |
414.35 |
-2.75 |
2,906 |
7,079 |
-2,851 |
Apr14 |
140210 |
411.70 |
411.70 |
407.85 |
411.45 |
-2.85 |
0 |
10 |
+0 |
May14 |
140210 |
408.40 |
408.40 |
408.40 |
408.40 |
-2.85 |
|
|
|
Jun14 |
140210 |
405.50 |
405.50 |
405.20 |
405.20 |
-2.70 |
|
|
|
Total Volume and Open Interest |
2,906 |
13,577 |
-2,851 |
30-Year T-Bonds(CBOT) |
Mar14 |
140210 |
133~030 |
133~140 |
132~300 |
133~090 |
-0~010 |
308,609 |
669,981 |
+5,323 |
Jun14 |
140210 |
131~190 |
131~290 |
131~150 |
131~240 |
-0~010 |
1,954 |
14,155 |
-686 |
Sep14 |
140210 |
130~160 |
130~170 |
130~160 |
130~160 |
-0~010 |
0 |
1 |
+0 |
Total Volume and Open Interest |
310,563 |
684,137 |
+4,637 |
10-Year T-Notes(CBOT) |
Mar14 |
140210 |
125~275 |
126~035 |
125~265 |
125~300 |
-0~010 |
1,093,130 |
2,353,296 |
+7,738 |
Jun14 |
140210 |
124~090 |
124~160 |
124~080 |
124~100 |
-0~010 |
6,576 |
26,300 |
+3,433 |
Sep14 |
140210 |
123~260 |
123~270 |
123~260 |
123~260 |
-0~010 |
|
|
|
Total Volume and Open Interest |
1,099,706 |
2,379,596 |
+11,171 |
5-Year T-Notes(CBOT) |
Mar14 |
140210 |
120~274 |
120~316 |
120~262 |
120~266 |
-0~024 |
542,997 |
1,874,994 |
-5,671 |
Jun14 |
140210 |
119~272 |
119~280 |
119~254 |
119~260 |
-0~020 |
6,711 |
37,032 |
+1,894 |
Sep14 |
140210 |
119~260 |
119~280 |
119~260 |
119~260 |
-0~020 |
|
|
|
Total Volume and Open Interest |
549,708 |
1,912,026 |
-3,777 |
2 Year T-Notes(CBOT) |
Mar14 |
140210 |
110~046 |
110~052 |
110~042 |
110~044 |
-0~002 |
168,487 |
905,710 |
+8,604 |
Jun14 |
140210 |
109~296 |
109~302 |
109~294 |
109~296 |
-0~002 |
7,197 |
15,733 |
+6,046 |
Sep14 |
140210 |
109~296 |
109~300 |
109~296 |
109~296 |
-0~002 |
|
|
|
Total Volume and Open Interest |
175,684 |
921,443 |
+14,650 |
Eurodollars(CME) |
Mar14 |
140210 |
99.760 |
99.760 |
99.755 |
99.755 |
unch |
74,496 |
803,069 |
-4,532 |
Jun14 |
140210 |
99.745 |
99.750 |
99.745 |
99.745 |
unch |
114,615 |
708,119 |
-7,949 |
Sep14 |
140210 |
99.725 |
99.725 |
99.715 |
99.720 |
unch |
162,328 |
682,311 |
+13,070 |
Dec14 |
140210 |
99.675 |
99.680 |
99.670 |
99.675 |
+0.005 |
225,421 |
743,648 |
-1,853 |
Mar15 |
140210 |
99.590 |
99.595 |
99.580 |
99.585 |
unch |
217,447 |
664,612 |
+11,766 |
Jun15 |
140210 |
99.465 |
99.475 |
99.455 |
99.460 |
-0.005 |
325,162 |
822,351 |
+30,608 |
Sep15 |
140210 |
99.300 |
99.315 |
99.285 |
99.295 |
-0.010 |
211,613 |
878,691 |
-11,075 |
Dec15 |
140210 |
99.090 |
99.110 |
99.075 |
99.085 |
-0.010 |
219,818 |
1,178,015 |
+2,491 |
Mar16 |
140210 |
98.835 |
98.860 |
98.825 |
98.835 |
-0.010 |
199,980 |
842,159 |
+6,318 |
Jun16 |
140210 |
98.560 |
98.590 |
98.555 |
98.570 |
-0.005 |
148,959 |
554,812 |
+15,039 |
Sep16 |
140210 |
98.280 |
98.315 |
98.280 |
98.295 |
-0.005 |
127,883 |
395,442 |
-1,872 |
Dec16 |
140210 |
98.000 |
98.040 |
98.000 |
98.020 |
unch |
135,713 |
409,845 |
+8,816 |
Mar17 |
140210 |
97.745 |
97.780 |
97.740 |
97.765 |
+0.005 |
80,077 |
312,251 |
-2,612 |
Jun17 |
140210 |
97.485 |
97.520 |
97.485 |
97.510 |
+0.005 |
50,968 |
206,677 |
+2,687 |
Sep17 |
140210 |
97.255 |
97.285 |
97.250 |
97.275 |
+0.005 |
67,670 |
160,682 |
-7,361 |
Dec17 |
140210 |
97.025 |
97.060 |
97.020 |
97.045 |
+0.005 |
40,920 |
168,739 |
+1,580 |
Mar18 |
140210 |
96.830 |
96.855 |
96.815 |
96.845 |
+0.005 |
25,160 |
147,449 |
-1,419 |
Jun18 |
140210 |
96.650 |
96.665 |
96.630 |
96.655 |
+0.005 |
17,404 |
91,074 |
-1,214 |
Total Volume and Open Interest |
2,491,155 |
9,988,156 |
+53,711 |
Ultra T-Bond(CBOT) |
Mar14 |
140210 |
142~22 |
143~10 |
142~14 |
143~00 |
+0~02 |
67,131 |
455,559 |
+305 |
Jun14 |
140210 |
141~10 |
141~16 |
141~10 |
141~16 |
+0~02 |
1 |
598 |
+1 |
Sep14 |
140210 |
141~16 |
141~16 |
141~14 |
141~16 |
+0~02 |
|
|
|
Total Volume and Open Interest |
67,132 |
456,157 |
+306 |
30 Day Federal Funds(CBOT) |
Feb14 |
140210 |
99.923 |
99.927 |
99.923 |
99.925 |
unch |
468 |
45,344 |
-29 |
Mar14 |
140210 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
4,227 |
35,919 |
+1,439 |
Apr14 |
140210 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
652 |
18,346 |
-203 |
May14 |
140210 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
497 |
14,359 |
+139 |
Jun14 |
140210 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
1,378 |
17,023 |
+745 |
Jul14 |
140210 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
325 |
15,661 |
+71 |
Total Volume and Open Interest |
21,252 |
283,703 |
+5,071 |
3-Mth Euro-Yen(CME) |
Mar14 |
140210 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140210 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140210 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140210 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140210 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140210 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140210 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140210 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140210 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140210 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140210 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140210 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140210 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140210 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140210 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140210 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140210 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140210 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
4 |
33 |
+4 |
Total Volume and Open Interest |
4 |
418 |
+4 |
Japanese Gov't Bonds(SGX) |
Mar14 |
140210 |
144.71 |
144.88 |
144.69 |
144.85 |
+0.15 |
791 |
18,502 |
+0 |
Jun14 |
140210 |
144.23 |
144.23 |
144.23 |
144.23 |
+0.15 |
2 |
3 |
+0 |
Sep14 |
140210 |
143.66 |
143.66 |
143.66 |
143.66 |
+0.15 |
|
|
|
Total Volume and Open Interest |
793 |
18,505 |
+0 |
Euro-Bund(EUREX) |
Mar14 |
140210 |
143.91 |
143.94 |
143.56 |
143.65 |
-0.18 |
967,339 |
1,062,345 |
+17,669 |
Jun14 |
140210 |
141.87 |
141.95 |
141.66 |
141.72 |
-0.19 |
3,467 |
22,073 |
+2,414 |
Sep14 |
140210 |
140.65 |
140.65 |
140.65 |
140.65 |
-0.18 |
1 |
0 |
+0 |
Total Volume and Open Interest |
970,807 |
1,084,418 |
+20,083 |
Euro-Bobl(EUREX) |
Mar14 |
140210 |
126.70 |
126.74 |
126.55 |
126.59 |
-0.09 |
796,366 |
954,595 |
+10,837 |
Jun14 |
140210 |
125.02 |
125.02 |
124.92 |
124.92 |
-0.08 |
15,330 |
23,000 |
+12,722 |
Sep14 |
140210 |
124.92 |
124.92 |
124.92 |
124.92 |
-0.08 |
|
|
|
Total Volume and Open Interest |
811,696 |
977,595 |
+23,559 |
3-Mth Euribor(EUREX) |
Mar14 |
140210 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.005 |
13 |
2,934 |
-8 |
Jun14 |
140210 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.015 |
24 |
802 |
+5 |
Sep14 |
140210 |
99.740 |
99.740 |
99.740 |
99.740 |
-0.015 |
10 |
2,384 |
+5 |
Total Volume and Open Interest |
2,200 |
25,899 |
-483 |
Long Gilt(LIFFE) |
Mar14 |
140210 |
110~12 |
110~15 |
110~04 |
110~08 |
-0~03 |
183,714 |
358,063 |
+3,847 |
Jun14 |
140210 |
109~10 |
109~10 |
109~10 |
109~10 |
-0~03 |
14 |
801 |
+20 |
Total Volume and Open Interest |
183,728 |
358,864 |
+3,867 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140210 |
99.47 |
99.47 |
99.46 |
99.47 |
+0.01 |
8,748 |
274,723 |
+2,600 |
Jun14 |
140210 |
99.44 |
99.44 |
99.43 |
99.43 |
unch |
15,928 |
369,305 |
+6,606 |
Sep14 |
140210 |
99.39 |
99.39 |
99.38 |
99.39 |
unch |
56,427 |
405,730 |
-3,855 |
Dec14 |
140210 |
99.29 |
99.30 |
99.28 |
99.29 |
unch |
82,057 |
349,825 |
-13,462 |
Mar15 |
140210 |
99.15 |
99.17 |
99.14 |
99.15 |
+0.00 |
95,398 |
264,145 |
+3,169 |
Jun15 |
140210 |
98.98 |
99.00 |
98.97 |
98.98 |
+0.01 |
71,393 |
240,598 |
+4,432 |
Total Volume and Open Interest |
687,407 |
2,951,192 |
-12,113 |
3-Mth Euribor(LIFFE) |
Mar14 |
140210 |
99.730 |
99.740 |
99.725 |
99.730 |
-0.005 |
184,179 |
523,680 |
+820 |
Jun14 |
140210 |
99.760 |
99.770 |
99.740 |
99.745 |
-0.015 |
165,326 |
488,073 |
+4,544 |
Sep14 |
140210 |
99.760 |
99.770 |
99.730 |
99.740 |
-0.015 |
159,242 |
364,547 |
-2,929 |
Total Volume and Open Interest |
1,587,058 |
3,832,833 |
+18,404 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140210 |
97.39 |
97.40 |
97.38 |
97.39 |
unch |
5,416 |
157,262 |
-1,067 |
Jun14 |
140210 |
97.37 |
97.38 |
97.36 |
97.38 |
+0.01 |
25,708 |
169,234 |
-14,871 |
Sep14 |
140210 |
97.30 |
97.32 |
97.28 |
97.32 |
+0.02 |
31,664 |
153,862 |
-2,043 |
Dec14 |
140210 |
97.16 |
97.21 |
97.15 |
97.20 |
+0.03 |
23,415 |
136,187 |
-3,501 |
Mar15 |
140210 |
96.99 |
97.04 |
96.98 |
97.04 |
+0.03 |
15,968 |
102,305 |
+26 |
Jun15 |
140210 |
96.81 |
96.86 |
96.80 |
96.85 |
+0.03 |
7,645 |
69,703 |
-16 |
Sep15 |
140210 |
96.63 |
96.68 |
96.62 |
96.68 |
+0.03 |
4,236 |
34,905 |
+1,896 |
Dec15 |
140210 |
96.47 |
96.51 |
96.45 |
96.51 |
+0.03 |
1,504 |
23,099 |
+819 |
Mar16 |
140210 |
96.32 |
96.34 |
96.32 |
96.34 |
+0.01 |
130 |
2,064 |
-47 |
Jun16 |
140210 |
96.19 |
96.19 |
96.19 |
96.19 |
+0.02 |
0 |
1,087 |
+0 |
Total Volume and Open Interest |
115,686 |
850,485 |
-18,804 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140210 |
95.91 |
95.96 |
95.86 |
95.92 |
+0.01 |
94,797 |
548,660 |
-18,067 |
Jun14 |
140210 |
95.92 |
95.92 |
95.92 |
95.92 |
+0.01 |
|
|
|
Total Volume and Open Interest |
94,797 |
548,660 |
-18,067 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140210 |
96.96 |
97.03 |
96.93 |
96.98 |
+0.01 |
217,852 |
651,627 |
-66,101 |
Jun14 |
140210 |
96.98 |
96.98 |
96.98 |
96.98 |
+0.01 |
|
|
|
Total Volume and Open Interest |
217,852 |
651,627 |
-66,101 |
Gold(CMX) |
Feb14 |
140210 |
1269.6 |
1277.3 |
1265.7 |
1274.8 |
+11.5 |
274 |
1,954 |
-1,053 |
Apr14 |
140210 |
1265.4 |
1277.8 |
1264.7 |
1274.7 |
+11.8 |
87,894 |
228,386 |
-930 |
Jun14 |
140210 |
1265.7 |
1277.8 |
1265.4 |
1275.1 |
+11.8 |
677 |
46,596 |
+58 |
Aug14 |
140210 |
1269.6 |
1278.3 |
1269.1 |
1275.6 |
+11.7 |
396 |
19,127 |
+59 |
Oct14 |
140210 |
1276.4 |
1276.4 |
1275.8 |
1276.3 |
+11.7 |
288 |
6,611 |
-87 |
Dec14 |
140210 |
1271.4 |
1279.9 |
1269.9 |
1277.0 |
+11.7 |
235 |
21,171 |
+53 |
Feb15 |
140210 |
1277.8 |
1277.8 |
1277.8 |
1277.8 |
+11.7 |
22 |
3,149 |
+5 |
Apr15 |
140210 |
1278.8 |
1278.8 |
1278.8 |
1278.8 |
+11.7 |
24 |
4,267 |
+0 |
Jun15 |
140210 |
1279.9 |
1279.9 |
1279.9 |
1279.9 |
+11.7 |
140 |
7,172 |
+130 |
Aug15 |
140210 |
1281.1 |
1281.1 |
1281.1 |
1281.1 |
+11.8 |
250 |
2,313 |
+40 |
Oct15 |
140210 |
1282.7 |
1282.7 |
1282.7 |
1282.7 |
+11.8 |
0 |
75 |
+0 |
Dec15 |
140210 |
1278.2 |
1286.6 |
1277.4 |
1284.4 |
+11.8 |
149 |
11,518 |
+2 |
Total Volume and Open Interest |
90,820 |
369,472 |
-1,680 |
Silver(CMX) |
Mar14 |
140210 |
1997.0 |
2027.5 |
1996.0 |
2011.2 |
+17.6 |
37,597 |
83,368 |
-3,309 |
May14 |
140210 |
2006.5 |
2030.5 |
2001.0 |
2015.2 |
+17.7 |
5,970 |
24,722 |
+2,840 |
Jul14 |
140210 |
2019.5 |
2032.5 |
2016.0 |
2018.6 |
+17.8 |
1,991 |
7,164 |
+65 |
Sep14 |
140210 |
2012.5 |
2021.5 |
2012.5 |
2021.5 |
+17.9 |
1,405 |
2,430 |
-102 |
Dec14 |
140210 |
2017.5 |
2039.5 |
2017.5 |
2025.1 |
+17.9 |
3,095 |
11,998 |
-505 |
Mar15 |
140210 |
2022.5 |
2033.0 |
2022.5 |
2028.4 |
+17.9 |
384 |
1,458 |
+52 |
May15 |
140210 |
2030.7 |
2030.7 |
2030.7 |
2030.7 |
+17.9 |
56 |
751 |
+20 |
Total Volume and Open Interest |
51,292 |
146,327 |
-452 |
Platinum(NYMEX) |
Apr14 |
140210 |
1383.5 |
1394.6 |
1379.1 |
1385.9 |
+6.7 |
6,306 |
58,038 |
+561 |
Jul14 |
140210 |
1388.6 |
1396.8 |
1384.9 |
1388.5 |
+6.7 |
106 |
3,363 |
+65 |
Oct14 |
140210 |
1390.7 |
1390.7 |
1390.7 |
1390.7 |
+6.7 |
0 |
597 |
+0 |
Jan15 |
140210 |
1391.8 |
1391.8 |
1391.8 |
1391.8 |
+6.7 |
0 |
11 |
+0 |
Total Volume and Open Interest |
6,413 |
62,013 |
+627 |
Palladium(NYMEX) |
Mar14 |
140210 |
710.50 |
722.25 |
708.85 |
716.75 |
+7.95 |
3,846 |
30,681 |
-1,082 |
Jun14 |
140210 |
58.84 |
67.44 |
58.84 |
63.44 |
+8.00 |
1,409 |
7,888 |
+1,200 |
Sep14 |
140210 |
64.74 |
64.74 |
64.74 |
64.74 |
+7.95 |
7 |
737 |
+7 |
Total Volume and Open Interest |
5,262 |
39,412 |
+125 |
Copper(CMX) |
Mar14 |
140210 |
324.10 |
325.30 |
321.45 |
322.45 |
-1.15 |
43,181 |
84,837 |
-410 |
May14 |
140210 |
324.60 |
325.10 |
321.40 |
322.40 |
-1.10 |
10,079 |
39,688 |
+1,138 |
Jul14 |
140210 |
324.30 |
324.95 |
321.30 |
322.35 |
-1.00 |
2,611 |
14,874 |
+1,017 |
Sep14 |
140210 |
323.05 |
323.05 |
321.65 |
322.10 |
-0.85 |
227 |
5,695 |
+45 |
Dec14 |
140210 |
323.15 |
323.50 |
321.15 |
321.80 |
-0.85 |
75 |
2,953 |
+11 |
Total Volume and Open Interest |
56,608 |
154,894 |
+1,630 |
DJIA Index(CBOT) |
Mar14 |
140210 |
15733 |
15745 |
15685 |
15739 |
unch |
2,094 |
12,775 |
+192 |
Jun14 |
140210 |
15721 |
15721 |
15670 |
15670 |
unch |
1 |
2 |
+0 |
Sep14 |
140210 |
15601 |
15601 |
15601 |
15601 |
unch |
|
|
|
Dec14 |
140210 |
15532 |
15532 |
15532 |
15532 |
unch |
|
|
|
Total Volume and Open Interest |
2,095 |
12,777 |
+192 |
E-mini DJIA Index(CBOT) |
Mar14 |
140210 |
15748 |
15758 |
15675 |
15739 |
unch |
179,057 |
105,963 |
-8,565 |
Jun14 |
140210 |
15671 |
15671 |
15635 |
15670 |
unch |
60 |
357 |
+12 |
Sep14 |
140210 |
15601 |
15601 |
15601 |
15601 |
unch |
0 |
17 |
+0 |
Dec14 |
140210 |
15532 |
15532 |
15532 |
15532 |
unch |
1 |
1 |
-1 |
Total Volume and Open Interest |
179,118 |
106,338 |
-8,554 |
S & P 500(CME) |
Mar14 |
140210 |
1792.70 |
1795.80 |
1786.50 |
1794.70 |
+1.20 |
14,236 |
177,821 |
+4,363 |
Jun14 |
140210 |
1784.50 |
1787.60 |
1780.40 |
1787.60 |
+1.20 |
753 |
2,473 |
+390 |
Sep14 |
140210 |
1780.80 |
1780.80 |
1773.60 |
1780.80 |
+1.20 |
7 |
489 |
+0 |
Dec14 |
140210 |
1773.70 |
1773.70 |
1766.50 |
1773.70 |
+1.20 |
0 |
100 |
+0 |
Total Volume and Open Interest |
14,996 |
180,883 |
+4,753 |
S & P 500 E-Mini(Globex) |
Mar14 |
140210 |
1793.00 |
1796.00 |
1786.25 |
1794.75 |
+1.25 |
1,739,245 |
2,948,744 |
+319 |
Jun14 |
140210 |
1786.50 |
1788.75 |
1779.50 |
1787.50 |
+1.00 |
8,726 |
46,811 |
+4,351 |
Total Volume and Open Interest |
1,748,239 |
2,998,710 |
+4,767 |
NASDAQ 100(CME) |
Mar14 |
140210 |
3560.50 |
3581.50 |
3550.80 |
3577.50 |
+19.50 |
656 |
14,641 |
-1,421 |
Jun14 |
140210 |
3569.80 |
3569.80 |
3550.00 |
3569.80 |
+19.80 |
|
|
|
Sep14 |
140210 |
3563.50 |
3563.50 |
3543.80 |
3563.50 |
+19.70 |
|
|
|
Total Volume and Open Interest |
656 |
14,641 |
-1,421 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140210 |
3560.30 |
3581.80 |
3550.50 |
3577.50 |
+19.50 |
267,809 |
387,470 |
-4,483 |
Jun14 |
140210 |
3548.30 |
3573.30 |
3545.00 |
3569.80 |
+19.80 |
178 |
1,019 |
-30 |
Total Volume and Open Interest |
268,008 |
388,607 |
-4,493 |
S & P Midcap 400(CME) |
Mar14 |
140210 |
1302.50 |
1310.50 |
1300.50 |
1308.20 |
+2.60 |
55 |
2,197 |
-225 |
Jun14 |
140210 |
1306.20 |
1306.20 |
1303.60 |
1306.20 |
+2.60 |
|
|
|
Sep14 |
140210 |
1304.20 |
1304.20 |
1301.60 |
1304.20 |
+2.60 |
|
|
|
Total Volume and Open Interest |
55 |
2,197 |
-225 |
Volatility Index(CBOE) |
Feb14 |
140210 |
15.60 |
15.85 |
15.30 |
15.65 |
+0.15 |
219,394 |
125,893 |
-7,699 |
Mar14 |
140210 |
15.90 |
16.15 |
15.68 |
15.85 |
-0.05 |
151,067 |
114,451 |
+9,574 |
Apr14 |
140210 |
16.45 |
16.65 |
16.23 |
16.45 |
-0.05 |
73,730 |
55,309 |
+1,278 |
May14 |
140210 |
16.95 |
17.15 |
16.70 |
16.95 |
unch |
49,771 |
31,241 |
+419 |
Total Volume and Open Interest |
559,560 |
390,967 |
+6,843 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140210 |
14680 |
14765 |
14590 |
14665 |
-30 |
20,290 |
72,941 |
+1,328 |
Jun14 |
140210 |
14685 |
14715 |
14645 |
14680 |
-25 |
21 |
111 |
+5 |
Total Volume and Open Interest |
20,311 |
73,052 |
+1,333 |
Nikkei 225(SGX) |
Mar14 |
140210 |
14505 |
14740 |
14305 |
14725 |
+215 |
166,076 |
288,897 |
+0 |
Jun14 |
140210 |
14420 |
14635 |
14260 |
14635 |
+215 |
216 |
3,213 |
+0 |
Sep14 |
140210 |
14630 |
14630 |
14630 |
14630 |
+215 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
166,609 |
337,691 |
+0 |
CAC 40(EURONEXT) |
Feb14 |
140210 |
4248.5 |
4252.5 |
4228.0 |
4236.5 |
+8.0 |
168,992 |
298,510 |
-6,264 |
Mar14 |
140210 |
4252.0 |
4252.0 |
4229.5 |
4237.5 |
+8.0 |
7,916 |
51,248 |
+33 |
Apr14 |
140210 |
4230.0 |
4230.0 |
4230.0 |
4230.0 |
+8.5 |
1 |
12 |
+0 |
Total Volume and Open Interest |
176,909 |
349,779 |
-6,230 |
Hang Seng Index(HKFE) |
Feb14 |
140210 |
21651 |
21655 |
21466 |
21514 |
-13 |
50,221 |
98,741 |
+2,248 |
Mar14 |
140210 |
21587 |
21587 |
21300 |
21429 |
-14 |
838 |
9,811 |
+164 |
Total Volume and Open Interest |
51,578 |
111,767 |
+2,652 |
DAX(EUREX) |
Mar14 |
140210 |
9349.0 |
9351.5 |
9282.5 |
9291.5 |
-12.0 |
145,465 |
135,560 |
-1,443 |
Jun14 |
140210 |
9363.0 |
9365.5 |
9308.0 |
9312.0 |
-13.0 |
175 |
10,230 |
-8 |
Sep14 |
140210 |
9373.0 |
9373.0 |
9322.0 |
9322.0 |
-12.0 |
72 |
400 |
+5 |
Total Volume and Open Interest |
145,712 |
146,190 |
-1,446 |
FT-SE 100(EURONEXT) |
Mar14 |
140210 |
6549.00 |
6550.50 |
6511.00 |
6536.00 |
+19.00 |
131,736 |
579,463 |
-8,121 |
Jun14 |
140210 |
6488.00 |
6488.00 |
6461.50 |
6480.50 |
+19.00 |
158 |
9,593 |
+1,385 |
Sep14 |
140210 |
6432.00 |
6432.00 |
6432.00 |
6432.00 |
+19.50 |
2 |
310 |
+0 |
Total Volume and Open Interest |
131,896 |
589,406 |
-6,736 |
SPI 200(SFE) |
Mar14 |
140210 |
5122.0 |
5174.0 |
5105.0 |
5169.0 |
+47.0 |
31,771 |
234,661 |
-7,150 |
Jun14 |
140210 |
5156.0 |
5168.0 |
5142.0 |
5168.0 |
+47.0 |
57 |
3,199 |
+28 |
Sep14 |
140210 |
5126.0 |
5126.0 |
5126.0 |
5126.0 |
+47.0 |
19 |
1,364 |
+0 |
Total Volume and Open Interest |
32,365 |
241,695 |
-6,929 |
FTSE MIB(ISE) |
Mar14 |
140210 |
19780.00 |
19795.00 |
19575.00 |
19663.00 |
-10.00 |
37,174 |
51,886 |
+1,723 |
Jun14 |
140210 |
19485.00 |
19485.00 |
19330.00 |
19373.00 |
-8.00 |
95 |
355 |
+11 |
Sep14 |
140210 |
19273.00 |
19273.00 |
19273.00 |
19273.00 |
-8.00 |
|
|
|
Total Volume and Open Interest |
37,269 |
52,241 |
+1,734 |
KOSPI 200(KFE) |
Mar14 |
140210 |
250.50 |
250.80 |
250.50 |
250.80 |
+0.30 |
179,170 |
113,164 |
-1,820 |
Jun14 |
140210 |
252.10 |
253.25 |
251.50 |
252.40 |
+0.30 |
121 |
2,253 |
-82 |
Sep14 |
140210 |
253.00 |
254.15 |
252.75 |
253.15 |
+0.70 |
3 |
471 |
+32 |
Total Volume and Open Interest |
179,294 |
116,151 |
-1,839 |
GSCI(CME) |
Feb14 |
140210 |
634.25 |
635.00 |
632.60 |
633.50 |
-1.10 |
87 |
7,238 |
+3 |
Mar14 |
140210 |
633.50 |
634.50 |
632.80 |
633.65 |
-0.35 |
36 |
710 |
+11 |
Apr14 |
140210 |
631.25 |
632.50 |
630.50 |
631.25 |
-0.75 |
|
|
|
Total Volume and Open Interest |
123 |
7,948 |
+14 |
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. |
|
|