|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 11, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140211 |
1323.25 |
1337.50 |
1312.50 |
1334.75 |
+9.25 |
86,853 |
231,811 |
-7,704 |
May14 |
140211 |
1311.00 |
1323.00 |
1300.00 |
1320.50 |
+8.25 |
62,854 |
180,422 |
+10,175 |
Jul14 |
140211 |
1294.00 |
1304.00 |
1284.00 |
1301.75 |
+6.25 |
32,834 |
102,892 |
+7,072 |
Aug14 |
140211 |
1247.75 |
1255.75 |
1240.50 |
1254.00 |
+4.50 |
1,094 |
4,694 |
+212 |
Sep14 |
140211 |
1170.00 |
1177.75 |
1162.50 |
1176.00 |
+6.00 |
667 |
4,037 |
+80 |
Nov14 |
140211 |
1115.75 |
1125.00 |
1110.25 |
1123.50 |
+7.25 |
16,368 |
117,760 |
+2,991 |
Jan15 |
140211 |
1121.75 |
1128.00 |
1114.75 |
1128.00 |
+7.00 |
452 |
11,548 |
+30 |
Mar15 |
140211 |
1119.75 |
1133.50 |
1119.00 |
1132.00 |
+7.00 |
190 |
3,918 |
+41 |
May15 |
140211 |
1121.50 |
1133.25 |
1121.50 |
1133.25 |
+6.25 |
54 |
1,878 |
+19 |
Jul15 |
140211 |
1128.00 |
1135.25 |
1128.00 |
1135.25 |
+4.75 |
53 |
2,881 |
+30 |
Aug15 |
140211 |
1126.00 |
1126.00 |
1121.25 |
1126.00 |
+4.75 |
0 |
10 |
+0 |
Sep15 |
140211 |
1110.50 |
1110.50 |
1106.25 |
1110.50 |
+4.25 |
0 |
8 |
+0 |
Nov15 |
140211 |
1102.75 |
1108.00 |
1100.00 |
1107.50 |
+4.00 |
187 |
5,934 |
+12 |
Jan16 |
140211 |
1108.50 |
1108.50 |
1104.75 |
1108.50 |
+3.75 |
0 |
25 |
+0 |
Total Volume and Open Interest |
201,616 |
667,899 |
+12,965 |
Soybean Meal(CBOT) |
Mar14 |
140211 |
443.90 |
451.10 |
438.10 |
449.20 |
+5.20 |
44,744 |
124,961 |
-10,427 |
May14 |
140211 |
427.00 |
432.50 |
421.80 |
431.20 |
+4.30 |
32,471 |
84,251 |
+8,338 |
Jul14 |
140211 |
415.70 |
419.60 |
411.50 |
418.60 |
+2.50 |
7,879 |
33,761 |
+864 |
Aug14 |
140211 |
398.40 |
401.30 |
394.00 |
400.40 |
+1.90 |
810 |
7,649 |
+64 |
Sep14 |
140211 |
375.70 |
378.40 |
372.40 |
378.40 |
+2.20 |
345 |
4,783 |
-4 |
Oct14 |
140211 |
350.00 |
352.10 |
348.00 |
352.10 |
+2.50 |
194 |
7,014 |
+2 |
Dec14 |
140211 |
346.40 |
349.00 |
343.40 |
348.40 |
+2.40 |
2,879 |
29,175 |
+504 |
Jan15 |
140211 |
345.10 |
347.80 |
343.00 |
347.80 |
+2.40 |
195 |
2,720 |
+72 |
Mar15 |
140211 |
344.20 |
349.20 |
344.00 |
348.50 |
+2.50 |
105 |
2,814 |
+38 |
May15 |
140211 |
345.00 |
348.40 |
344.90 |
348.40 |
+2.40 |
26 |
1,030 |
+9 |
Total Volume and Open Interest |
89,707 |
299,090 |
-502 |
Soybean Oil(CBOT) |
Mar14 |
140211 |
38.72 |
38.91 |
38.47 |
38.85 |
+0.12 |
69,085 |
151,621 |
-17,402 |
May14 |
140211 |
39.03 |
39.20 |
38.80 |
39.14 |
+0.10 |
53,500 |
94,423 |
+10,396 |
Jul14 |
140211 |
39.35 |
39.52 |
39.11 |
39.47 |
+0.12 |
15,462 |
50,471 |
-743 |
Aug14 |
140211 |
39.20 |
39.60 |
39.20 |
39.54 |
+0.14 |
1,507 |
8,164 |
+58 |
Sep14 |
140211 |
39.34 |
39.58 |
39.20 |
39.51 |
+0.17 |
1,232 |
8,418 |
+5 |
Oct14 |
140211 |
39.13 |
39.33 |
38.99 |
39.33 |
+0.20 |
2,108 |
6,740 |
-634 |
Dec14 |
140211 |
39.13 |
39.42 |
38.95 |
39.36 |
+0.20 |
7,231 |
27,076 |
+284 |
Jan15 |
140211 |
39.20 |
39.43 |
38.97 |
39.43 |
+0.22 |
292 |
2,464 |
-8 |
Mar15 |
140211 |
39.30 |
39.70 |
39.17 |
39.53 |
+0.20 |
140 |
1,850 |
+15 |
May15 |
140211 |
39.33 |
39.89 |
39.28 |
39.67 |
+0.21 |
85 |
1,076 |
-7 |
Total Volume and Open Interest |
150,872 |
353,560 |
-7,922 |
Canola(WCE) |
Mar14 |
140211 |
421.0 |
421.0 |
415.7 |
416.4 |
-5.1 |
6,771 |
64,386 |
-2,852 |
May14 |
140211 |
431.2 |
431.2 |
425.6 |
426.2 |
-5.6 |
8,072 |
74,283 |
+2,159 |
Jul14 |
140211 |
440.6 |
440.6 |
434.6 |
435.2 |
-6.0 |
2,427 |
36,789 |
-149 |
Nov14 |
140211 |
455.0 |
455.7 |
451.0 |
451.7 |
-5.1 |
3,681 |
48,094 |
+513 |
Jan15 |
140211 |
460.3 |
460.7 |
458.3 |
458.3 |
-4.9 |
1,422 |
8,435 |
+866 |
Total Volume and Open Interest |
22,864 |
235,803 |
+864 |
Corn(CBOT) |
Mar14 |
140211 |
442.75 |
444.00 |
437.25 |
441.50 |
-1.50 |
171,623 |
462,818 |
-18,991 |
May14 |
140211 |
448.50 |
449.75 |
443.00 |
447.25 |
-1.50 |
111,177 |
288,508 |
+6,055 |
Jul14 |
140211 |
454.50 |
456.00 |
448.75 |
452.50 |
-2.25 |
60,120 |
215,219 |
+14,255 |
Sep14 |
140211 |
455.75 |
457.25 |
450.00 |
453.75 |
-2.25 |
5,837 |
68,573 |
+2,788 |
Dec14 |
140211 |
457.50 |
459.75 |
452.50 |
455.75 |
-2.50 |
32,775 |
240,491 |
+3,362 |
Mar15 |
140211 |
465.75 |
467.00 |
461.75 |
464.75 |
-2.00 |
1,370 |
17,324 |
+303 |
May15 |
140211 |
472.00 |
473.00 |
468.25 |
470.75 |
-2.25 |
384 |
3,246 |
+84 |
Jul15 |
140211 |
476.00 |
477.00 |
472.00 |
474.00 |
-2.50 |
54 |
3,813 |
+10 |
Sep15 |
140211 |
466.75 |
467.50 |
464.50 |
465.25 |
-1.75 |
0 |
1,083 |
+0 |
Dec15 |
140211 |
466.50 |
468.25 |
463.00 |
465.25 |
-2.00 |
761 |
24,355 |
+352 |
Total Volume and Open Interest |
384,116 |
1,327,536 |
+8,223 |
Wheat(CBOT) |
Mar14 |
140211 |
585.75 |
591.25 |
582.50 |
590.25 |
+5.50 |
101,476 |
186,154 |
-19,473 |
May14 |
140211 |
585.50 |
590.00 |
582.00 |
589.00 |
+4.00 |
66,422 |
105,179 |
+14,382 |
Jul14 |
140211 |
590.25 |
594.50 |
586.50 |
593.25 |
+3.50 |
31,098 |
90,711 |
+3,232 |
Sep14 |
140211 |
600.00 |
602.50 |
595.00 |
601.75 |
+3.50 |
3,134 |
12,787 |
-58 |
Dec14 |
140211 |
613.00 |
615.25 |
608.25 |
614.50 |
+3.50 |
4,536 |
31,083 |
+189 |
Mar15 |
140211 |
620.50 |
624.25 |
618.50 |
624.25 |
+3.50 |
288 |
4,770 |
-131 |
Total Volume and Open Interest |
206,986 |
432,321 |
-1,850 |
Wheat(KCBT) |
Mar14 |
140211 |
662.75 |
669.75 |
660.25 |
665.50 |
+2.75 |
17,413 |
64,535 |
-5,745 |
May14 |
140211 |
649.00 |
658.25 |
647.75 |
657.00 |
+7.75 |
12,113 |
35,990 |
+4,247 |
Jul14 |
140211 |
637.75 |
648.25 |
637.00 |
647.50 |
+9.25 |
4,891 |
34,700 |
+787 |
Sep14 |
140211 |
645.00 |
655.00 |
644.75 |
654.50 |
+9.00 |
878 |
7,005 |
-255 |
Dec14 |
140211 |
656.00 |
665.00 |
654.00 |
664.50 |
+9.00 |
441 |
8,136 |
+49 |
Mar15 |
140211 |
658.50 |
669.00 |
658.50 |
668.00 |
+8.50 |
57 |
665 |
+20 |
Total Volume and Open Interest |
35,846 |
151,480 |
-883 |
Wheat(MGE) |
Mar14 |
140211 |
651.00 |
663.75 |
651.00 |
661.25 |
+9.75 |
4,072 |
19,367 |
-1,292 |
May14 |
140211 |
628.25 |
639.25 |
627.00 |
638.00 |
+9.25 |
4,172 |
20,368 |
+530 |
Jul14 |
140211 |
630.00 |
638.50 |
629.50 |
637.25 |
+8.00 |
960 |
14,267 |
+561 |
Sep14 |
140211 |
635.00 |
645.50 |
635.00 |
644.00 |
+8.75 |
443 |
7,440 |
+242 |
Dec14 |
140211 |
647.50 |
656.50 |
646.00 |
655.00 |
+7.75 |
250 |
5,902 |
+47 |
Total Volume and Open Interest |
9,947 |
68,734 |
+105 |
Oats(CBOT) |
Mar14 |
140211 |
420.00 |
440.75 |
417.00 |
437.25 |
+15.25 |
725 |
5,211 |
-209 |
May14 |
140211 |
363.00 |
384.00 |
363.00 |
384.00 |
+20.00 |
528 |
3,872 |
+67 |
Jul14 |
140211 |
328.75 |
346.25 |
328.75 |
343.25 |
+14.00 |
149 |
1,092 |
+48 |
Sep14 |
140211 |
316.25 |
329.25 |
315.25 |
329.25 |
+14.00 |
21 |
114 |
+2 |
Total Volume and Open Interest |
1,556 |
11,454 |
+1 |
Rough Rice(CBOT) |
Mar14 |
140211 |
15.52 |
15.69 |
15.52 |
15.53 |
-0.02 |
348 |
5,199 |
-58 |
May14 |
140211 |
15.50 |
15.55 |
15.40 |
15.41 |
-0.09 |
177 |
2,132 |
+96 |
Jul14 |
140211 |
15.23 |
15.24 |
15.16 |
15.19 |
-0.02 |
22 |
307 |
+19 |
Sep14 |
140211 |
14.00 |
14.01 |
13.94 |
13.94 |
-0.07 |
15 |
500 |
+15 |
Total Volume and Open Interest |
562 |
8,320 |
+72 |
Live Cattle(CME) |
Feb14 |
140211 |
141.500 |
143.075 |
141.200 |
142.800 |
+1.300 |
13,892 |
21,170 |
-11,945 |
Apr14 |
140211 |
140.235 |
141.880 |
139.785 |
141.185 |
+1.000 |
31,179 |
178,106 |
+1,937 |
Jun14 |
140211 |
131.575 |
132.735 |
131.285 |
132.350 |
+0.775 |
11,950 |
92,903 |
-958 |
Aug14 |
140211 |
130.200 |
131.130 |
130.035 |
131.035 |
+0.750 |
5,863 |
39,359 |
+1,040 |
Oct14 |
140211 |
133.485 |
134.500 |
133.435 |
134.450 |
+0.750 |
3,212 |
22,258 |
+326 |
Dec14 |
140211 |
134.985 |
135.900 |
134.900 |
135.800 |
+0.650 |
1,832 |
11,770 |
+996 |
Total Volume and Open Interest |
68,242 |
369,519 |
-8,509 |
Feeder Cattle(CME) |
Mar14 |
140211 |
167.935 |
169.380 |
167.785 |
168.785 |
+0.885 |
3,437 |
15,460 |
-843 |
Apr14 |
140211 |
168.735 |
170.300 |
168.735 |
169.650 |
+0.850 |
1,974 |
7,373 |
+82 |
May14 |
140211 |
169.350 |
170.985 |
169.350 |
170.350 |
+0.815 |
1,375 |
11,675 |
-46 |
Aug14 |
140211 |
171.500 |
172.785 |
171.350 |
172.200 |
+0.715 |
831 |
9,721 |
+206 |
Sep14 |
140211 |
170.500 |
172.150 |
170.500 |
171.900 |
+0.915 |
111 |
1,303 |
+38 |
Oct14 |
140211 |
170.000 |
171.185 |
170.000 |
170.750 |
+0.765 |
31 |
538 |
+2 |
Nov14 |
140211 |
169.000 |
170.250 |
169.000 |
170.200 |
+0.950 |
40 |
358 |
+20 |
Total Volume and Open Interest |
7,802 |
46,441 |
-539 |
Lean Hogs(CME) |
Feb14 |
140211 |
86.430 |
86.450 |
86.050 |
86.080 |
-0.270 |
4,401 |
13,714 |
-1,799 |
Apr14 |
140211 |
94.600 |
94.800 |
93.800 |
94.180 |
-0.570 |
10,303 |
99,283 |
+171 |
May14 |
140211 |
102.700 |
102.700 |
102.100 |
102.700 |
-0.400 |
127 |
3,165 |
+1 |
Jun14 |
140211 |
105.180 |
105.385 |
104.500 |
104.680 |
-0.750 |
6,542 |
58,670 |
+226 |
Jul14 |
140211 |
104.885 |
105.080 |
104.300 |
104.550 |
-0.585 |
2,702 |
18,593 |
+429 |
Aug14 |
140211 |
103.080 |
103.180 |
102.285 |
102.500 |
-0.400 |
5,947 |
31,458 |
-136 |
Oct14 |
140211 |
89.000 |
89.330 |
88.535 |
89.285 |
+0.235 |
3,579 |
25,367 |
+637 |
Dec14 |
140211 |
82.500 |
82.750 |
82.100 |
82.580 |
+0.080 |
2,228 |
15,961 |
+833 |
Total Volume and Open Interest |
37,193 |
273,918 |
+1,042 |
Class III Milk(CME) |
Feb14 |
140211 |
22.85 |
23.18 |
22.82 |
23.15 |
+0.26 |
726 |
5,138 |
+8 |
Mar14 |
140211 |
20.42 |
21.15 |
20.33 |
20.99 |
+0.49 |
609 |
4,326 |
+149 |
Apr14 |
140211 |
19.32 |
19.75 |
19.10 |
19.59 |
+0.27 |
259 |
3,266 |
+45 |
May14 |
140211 |
18.63 |
19.10 |
18.62 |
19.00 |
+0.23 |
120 |
2,842 |
+20 |
Jun14 |
140211 |
18.59 |
18.96 |
18.57 |
18.85 |
+0.10 |
171 |
2,591 |
+55 |
Total Volume and Open Interest |
2,653 |
26,823 |
+650 |
Cocoa(ICE) |
Mar14 |
140211 |
2904 |
2920 |
2872 |
2915 |
+5 |
25,504 |
35,455 |
-12,258 |
May14 |
140211 |
2925 |
2935 |
2889 |
2928 |
-1 |
23,886 |
106,378 |
+13,785 |
Jul14 |
140211 |
2928 |
2942 |
2895 |
2935 |
unch |
2,629 |
30,395 |
+719 |
Sep14 |
140211 |
2911 |
2945 |
2898 |
2939 |
+4 |
771 |
18,082 |
-84 |
Dec14 |
140211 |
2902 |
2928 |
2883 |
2923 |
+9 |
1,272 |
21,179 |
+331 |
Mar15 |
140211 |
2870 |
2902 |
2864 |
2902 |
+12 |
1,071 |
12,182 |
+350 |
May15 |
140211 |
2865 |
2900 |
2865 |
2900 |
+11 |
539 |
3,048 |
+188 |
Total Volume and Open Interest |
55,786 |
227,033 |
+3,106 |
Coffee "C"(ICE) |
Mar14 |
140211 |
136.65 |
138.50 |
135.50 |
137.15 |
+0.95 |
34,829 |
58,293 |
-5,464 |
May14 |
140211 |
139.05 |
140.75 |
137.80 |
139.45 |
+1.00 |
21,866 |
57,348 |
+4,354 |
Jul14 |
140211 |
140.80 |
142.50 |
139.85 |
141.50 |
+1.05 |
5,927 |
20,144 |
+761 |
Sep14 |
140211 |
142.55 |
144.40 |
141.70 |
143.35 |
+1.00 |
3,279 |
9,887 |
+411 |
Dec14 |
140211 |
144.90 |
146.70 |
144.00 |
145.55 |
+0.90 |
2,148 |
9,913 |
+231 |
Mar15 |
140211 |
148.90 |
148.90 |
147.15 |
147.80 |
+0.75 |
498 |
3,032 |
+15 |
Total Volume and Open Interest |
68,833 |
163,404 |
+413 |
Orange Juice(ICE) |
Mar14 |
140211 |
145.75 |
146.65 |
142.75 |
145.45 |
-1.55 |
1,063 |
9,629 |
-68 |
May14 |
140211 |
146.40 |
147.05 |
143.55 |
146.20 |
-1.55 |
378 |
5,142 |
+189 |
Jul14 |
140211 |
146.75 |
146.75 |
145.70 |
146.45 |
-1.55 |
19 |
760 |
+12 |
Sep14 |
140211 |
146.60 |
147.10 |
146.60 |
147.10 |
-1.65 |
9 |
461 |
+6 |
Nov14 |
140211 |
147.85 |
148.85 |
147.85 |
147.85 |
-1.65 |
0 |
38 |
+0 |
Jan15 |
140211 |
149.35 |
150.35 |
149.35 |
149.35 |
-1.65 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,469 |
16,035 |
+139 |
Sugar #11(ICE) |
Mar14 |
140211 |
15.67 |
15.73 |
15.43 |
15.46 |
-0.18 |
88,347 |
278,298 |
-21,767 |
May14 |
140211 |
15.95 |
16.02 |
15.70 |
15.73 |
-0.20 |
62,204 |
230,707 |
+19,071 |
Jul14 |
140211 |
16.26 |
16.33 |
16.03 |
16.07 |
-0.19 |
21,667 |
150,969 |
+2,967 |
Oct14 |
140211 |
16.66 |
16.76 |
16.50 |
16.53 |
-0.17 |
8,816 |
86,376 |
+851 |
Mar15 |
140211 |
17.54 |
17.57 |
17.31 |
17.34 |
-0.18 |
4,937 |
61,306 |
+1,730 |
May15 |
140211 |
17.61 |
17.63 |
17.44 |
17.44 |
-0.15 |
492 |
10,025 |
-230 |
Jul15 |
140211 |
17.66 |
17.67 |
17.51 |
17.52 |
-0.14 |
231 |
9,068 |
+24 |
Oct15 |
140211 |
17.95 |
17.95 |
17.81 |
17.83 |
-0.11 |
213 |
13,459 |
-40 |
Total Volume and Open Interest |
186,992 |
852,079 |
+2,667 |
London Cocoa(LCE) |
Mar14 |
140211 |
1861 |
1863 |
1832 |
1861 |
-1 |
6,688 |
73,403 |
-731 |
May14 |
140211 |
1853 |
1856 |
1824 |
1854 |
unch |
7,372 |
61,575 |
+1,291 |
Jul14 |
140211 |
1841 |
1849 |
1818 |
1847 |
unch |
4,813 |
36,917 |
+147 |
Sep14 |
140211 |
1837 |
1839 |
1810 |
1838 |
unch |
710 |
31,317 |
+151 |
Dec14 |
140211 |
1806 |
1812 |
1785 |
1811 |
unch |
686 |
29,882 |
-31 |
Mar15 |
140211 |
1789 |
1798 |
1771 |
1798 |
unch |
1,562 |
33,527 |
+248 |
May15 |
140211 |
1777 |
1796 |
1777 |
1794 |
+1 |
429 |
673 |
+6 |
Total Volume and Open Interest |
22,337 |
267,325 |
+1,081 |
London Sugar(LCE) |
May14 |
140211 |
436.30 |
437.20 |
430.80 |
433.80 |
-0.20 |
4,870 |
32,715 |
+1,325 |
Aug14 |
140211 |
444.50 |
445.60 |
439.60 |
441.10 |
-1.80 |
1,294 |
18,301 |
-66 |
Oct14 |
140211 |
453.50 |
453.90 |
447.80 |
449.50 |
-2.40 |
383 |
8,075 |
+43 |
Dec14 |
140211 |
459.00 |
459.70 |
458.00 |
458.20 |
-2.70 |
307 |
3,329 |
+145 |
Mar15 |
140211 |
467.50 |
467.50 |
467.50 |
467.50 |
-2.60 |
181 |
3,137 |
+72 |
Total Volume and Open Interest |
13,247 |
84,740 |
+1,642 |
Cotton(ICE) |
Mar14 |
140211 |
87.34 |
88.84 |
86.66 |
88.67 |
+1.30 |
25,390 |
67,581 |
-9,035 |
May14 |
140211 |
87.86 |
89.34 |
87.23 |
89.20 |
+1.30 |
16,529 |
58,691 |
+5,364 |
Jul14 |
140211 |
87.04 |
88.35 |
86.49 |
88.21 |
+1.03 |
3,118 |
26,126 |
+413 |
Oct14 |
140211 |
81.00 |
81.00 |
80.05 |
80.80 |
+0.80 |
0 |
13 |
+0 |
Dec14 |
140211 |
77.79 |
78.41 |
77.70 |
78.39 |
+0.57 |
2,532 |
21,306 |
+1,763 |
Mar15 |
140211 |
78.15 |
78.87 |
78.14 |
78.87 |
+0.51 |
49 |
709 |
+44 |
Total Volume and Open Interest |
47,620 |
174,481 |
-1,451 |
Lumber(CME) |
Mar14 |
140211 |
359.7 |
362.0 |
356.5 |
359.0 |
+1.1 |
326 |
2,424 |
-116 |
May14 |
140211 |
363.7 |
365.0 |
358.0 |
359.3 |
-1.0 |
248 |
1,838 |
+169 |
Jul14 |
140211 |
366.9 |
369.2 |
362.5 |
364.0 |
-1.6 |
18 |
204 |
+6 |
Sep14 |
140211 |
363.0 |
369.0 |
363.0 |
363.0 |
-3.0 |
1 |
37 |
+1 |
Total Volume and Open Interest |
593 |
4,529 |
+60 |
Crude Oil(NYM) |
Mar14 |
140211 |
99.97 |
100.60 |
99.60 |
99.94 |
-0.12 |
270,407 |
259,315 |
-10,392 |
Apr14 |
140211 |
99.30 |
100.00 |
99.04 |
99.44 |
unch |
115,282 |
176,844 |
+11,103 |
May14 |
140211 |
98.55 |
99.11 |
98.31 |
98.70 |
+0.05 |
51,559 |
107,130 |
+4,741 |
Jun14 |
140211 |
97.56 |
98.20 |
97.51 |
97.91 |
+0.10 |
58,255 |
152,165 |
+6,811 |
Jul14 |
140211 |
96.83 |
97.37 |
96.72 |
97.15 |
+0.16 |
21,976 |
57,336 |
+1,604 |
Aug14 |
140211 |
95.90 |
96.48 |
95.90 |
96.32 |
+0.21 |
10,233 |
51,849 |
+1,878 |
Sep14 |
140211 |
95.20 |
95.59 |
95.06 |
95.47 |
+0.24 |
12,465 |
69,072 |
+1,015 |
Oct14 |
140211 |
94.56 |
94.80 |
94.53 |
94.67 |
+0.27 |
3,407 |
46,674 |
+393 |
Nov14 |
140211 |
93.83 |
94.00 |
93.83 |
93.95 |
+0.29 |
3,555 |
34,864 |
+111 |
Dec14 |
140211 |
92.71 |
93.42 |
92.67 |
93.27 |
+0.30 |
38,813 |
203,369 |
+1,012 |
Jan15 |
140211 |
92.19 |
92.57 |
92.19 |
92.46 |
+0.31 |
1,381 |
37,338 |
+222 |
Feb15 |
140211 |
91.69 |
91.69 |
91.69 |
91.69 |
+0.31 |
1,241 |
21,228 |
+88 |
Mar15 |
140211 |
91.03 |
91.03 |
91.03 |
91.03 |
+0.32 |
2,107 |
27,172 |
-23 |
Apr15 |
140211 |
90.46 |
90.46 |
90.29 |
90.44 |
+0.33 |
384 |
12,737 |
+11 |
May15 |
140211 |
89.92 |
89.92 |
89.92 |
89.92 |
+0.34 |
327 |
14,144 |
+66 |
Jun15 |
140211 |
89.42 |
89.53 |
89.10 |
89.41 |
+0.35 |
5,028 |
48,664 |
+621 |
Total Volume and Open Interest |
617,648 |
1,616,854 |
+18,831 |
e-miNY Crude Oil(NYM) |
Feb14 |
140117 |
94.100 |
94.925 |
93.950 |
94.375 |
+0.425 |
5,442 |
2,233 |
-378 |
Mar14 |
140211 |
100.000 |
100.625 |
99.600 |
99.950 |
-0.100 |
7,396 |
3,118 |
+375 |
Apr14 |
140211 |
99.350 |
99.975 |
99.075 |
99.450 |
unch |
605 |
1,318 |
+164 |
May14 |
140211 |
98.675 |
99.025 |
98.300 |
98.700 |
+0.050 |
102 |
277 |
+17 |
Jun14 |
140211 |
98.075 |
98.075 |
97.700 |
97.900 |
+0.100 |
64 |
231 |
+7 |
Jul14 |
140211 |
97.150 |
97.150 |
97.150 |
97.150 |
+0.150 |
32 |
128 |
+20 |
Aug14 |
140211 |
96.325 |
96.325 |
96.325 |
96.325 |
+0.225 |
13 |
199 |
+3 |
Sep14 |
140211 |
95.475 |
95.475 |
95.475 |
95.475 |
+0.250 |
39 |
49 |
+26 |
Oct14 |
140211 |
94.675 |
94.675 |
94.675 |
94.675 |
+0.275 |
32 |
36 |
+32 |
Nov14 |
140211 |
93.950 |
93.950 |
93.950 |
93.950 |
+0.300 |
|
|
|
Total Volume and Open Interest |
8,313 |
5,554 |
+644 |
Heating Oil(NYM) |
Mar14 |
140211 |
299.83 |
303.38 |
299.10 |
302.81 |
+3.00 |
61,804 |
82,964 |
-2,655 |
Apr14 |
140211 |
296.56 |
299.39 |
296.56 |
298.90 |
+1.91 |
32,135 |
53,614 |
+2,856 |
May14 |
140211 |
295.36 |
297.88 |
295.36 |
297.53 |
+1.60 |
20,539 |
31,860 |
+856 |
Jun14 |
140211 |
294.34 |
297.09 |
294.34 |
296.77 |
+1.55 |
19,903 |
35,424 |
-846 |
Jul14 |
140211 |
295.43 |
296.40 |
295.10 |
296.22 |
+1.51 |
5,506 |
11,898 |
-88 |
Aug14 |
140211 |
294.15 |
295.83 |
294.15 |
295.69 |
+1.44 |
1,918 |
9,421 |
+304 |
Sep14 |
140211 |
294.55 |
295.28 |
294.24 |
295.25 |
+1.35 |
1,696 |
10,146 |
+6 |
Oct14 |
140211 |
293.86 |
294.78 |
293.78 |
294.78 |
+1.32 |
573 |
4,198 |
+60 |
Nov14 |
140211 |
293.86 |
294.45 |
293.32 |
294.31 |
+1.30 |
496 |
4,620 |
+81 |
Dec14 |
140211 |
293.56 |
294.08 |
292.80 |
293.81 |
+1.25 |
2,835 |
23,356 |
-45 |
Jan15 |
140211 |
292.70 |
293.32 |
292.70 |
293.19 |
+1.17 |
352 |
4,110 |
+6 |
Feb15 |
140211 |
291.24 |
291.90 |
291.24 |
291.90 |
+1.12 |
328 |
1,850 |
+108 |
Mar15 |
140211 |
289.51 |
289.93 |
289.51 |
289.93 |
+1.11 |
107 |
2,841 |
+94 |
Apr15 |
140211 |
287.78 |
287.78 |
287.78 |
287.78 |
+1.06 |
14 |
1,194 |
+6 |
Total Volume and Open Interest |
148,850 |
288,264 |
+1,041 |
Gasoline(NYMEX) |
Mar14 |
140211 |
272.49 |
276.14 |
271.78 |
275.26 |
+2.78 |
64,956 |
78,062 |
-6,971 |
Apr14 |
140211 |
290.90 |
293.53 |
290.37 |
292.69 |
+2.26 |
43,455 |
61,741 |
+4,020 |
May14 |
140211 |
290.71 |
292.74 |
290.43 |
292.00 |
+1.95 |
18,792 |
45,506 |
+2,563 |
Jun14 |
140211 |
287.70 |
290.00 |
286.71 |
289.33 |
+1.61 |
15,143 |
32,453 |
+1,116 |
Jul14 |
140211 |
285.36 |
286.63 |
285.36 |
286.03 |
+1.40 |
8,965 |
17,250 |
+2,080 |
Aug14 |
140211 |
282.21 |
282.81 |
281.65 |
282.15 |
+1.28 |
4,027 |
9,739 |
+670 |
Sep14 |
140211 |
277.74 |
278.23 |
277.14 |
277.59 |
+1.17 |
3,574 |
10,087 |
+552 |
Oct14 |
140211 |
262.48 |
262.88 |
261.77 |
262.52 |
+1.33 |
1,551 |
3,296 |
+103 |
Nov14 |
140211 |
257.78 |
258.29 |
257.69 |
257.98 |
+1.30 |
1,203 |
3,368 |
+348 |
Dec14 |
140211 |
254.55 |
255.57 |
254.50 |
255.14 |
+1.19 |
1,528 |
13,376 |
+164 |
Total Volume and Open Interest |
163,260 |
277,952 |
+4,643 |
e-miNY RBOB Gasoline(NYM) |
Mar14 |
140211 |
275.30 |
275.30 |
275.26 |
275.30 |
+2.80 |
0 |
1 |
+0 |
Apr14 |
140211 |
292.70 |
292.70 |
292.69 |
292.70 |
+2.30 |
|
|
|
May14 |
140211 |
292.00 |
292.00 |
292.00 |
292.00 |
+1.90 |
|
|
|
Jun14 |
140211 |
289.30 |
289.33 |
289.30 |
289.30 |
+1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar14 |
140211 |
4.607 |
4.970 |
4.570 |
4.824 |
+0.245 |
188,049 |
226,467 |
-19,444 |
Apr14 |
140211 |
4.421 |
4.620 |
4.382 |
4.570 |
+0.164 |
102,447 |
233,161 |
+10,338 |
May14 |
140211 |
4.408 |
4.582 |
4.378 |
4.541 |
+0.146 |
62,420 |
134,347 |
+7,827 |
Jun14 |
140211 |
4.421 |
4.603 |
4.400 |
4.562 |
+0.141 |
17,366 |
51,532 |
+1,549 |
Jul14 |
140211 |
4.457 |
4.638 |
4.457 |
4.596 |
+0.140 |
13,509 |
54,755 |
+688 |
Aug14 |
140211 |
4.498 |
4.627 |
4.496 |
4.587 |
+0.138 |
6,962 |
31,637 |
+1,869 |
Sep14 |
140211 |
4.479 |
4.603 |
4.473 |
4.562 |
+0.136 |
7,477 |
39,070 |
-157 |
Oct14 |
140211 |
4.470 |
4.610 |
4.463 |
4.574 |
+0.135 |
19,373 |
131,410 |
+10 |
Nov14 |
140211 |
4.555 |
4.649 |
4.531 |
4.613 |
+0.129 |
4,810 |
34,741 |
+603 |
Dec14 |
140211 |
4.626 |
4.755 |
4.626 |
4.729 |
+0.125 |
4,472 |
66,395 |
+791 |
Jan15 |
140211 |
4.731 |
4.848 |
4.729 |
4.821 |
+0.120 |
6,317 |
57,755 |
+34 |
Feb15 |
140211 |
4.700 |
4.795 |
4.699 |
4.763 |
+0.116 |
899 |
18,846 |
-106 |
Mar15 |
140211 |
4.589 |
4.679 |
4.588 |
4.650 |
+0.104 |
4,298 |
38,612 |
+813 |
Apr15 |
140211 |
4.034 |
4.090 |
4.030 |
4.084 |
+0.047 |
2,876 |
40,252 |
+641 |
May15 |
140211 |
3.980 |
4.025 |
3.974 |
4.025 |
+0.039 |
2,703 |
14,592 |
+792 |
Jun15 |
140211 |
3.995 |
4.035 |
3.988 |
4.035 |
+0.038 |
2,175 |
12,350 |
+1,447 |
Total Volume and Open Interest |
447,561 |
1,274,455 |
+8,385 |
Brent Crude Oil(ICE) |
Mar14 |
140211 |
108.52 |
109.24 |
108.47 |
108.68 |
+0.05 |
215,633 |
126,845 |
-16,082 |
Apr14 |
140211 |
107.72 |
108.63 |
107.72 |
108.18 |
+0.22 |
179,980 |
279,842 |
+6,957 |
May14 |
140211 |
107.53 |
108.22 |
107.47 |
107.85 |
+0.29 |
74,473 |
180,510 |
+19,477 |
Jun14 |
140211 |
107.19 |
107.85 |
107.12 |
107.50 |
+0.33 |
75,119 |
148,339 |
+4,132 |
Jul14 |
140211 |
106.76 |
107.38 |
106.76 |
107.11 |
+0.36 |
22,365 |
53,530 |
+4,898 |
Aug14 |
140211 |
106.30 |
106.95 |
106.30 |
106.68 |
+0.37 |
14,540 |
57,578 |
+5,180 |
Sep14 |
140211 |
105.75 |
106.40 |
105.75 |
106.15 |
+0.38 |
15,625 |
65,605 |
-290 |
Oct14 |
140211 |
105.44 |
105.89 |
105.42 |
105.66 |
+0.40 |
7,598 |
35,956 |
-698 |
Nov14 |
140211 |
104.83 |
105.42 |
104.81 |
105.20 |
+0.40 |
3,688 |
30,028 |
-79 |
Dec14 |
140211 |
104.33 |
104.97 |
104.26 |
104.76 |
+0.40 |
42,426 |
167,434 |
+2,491 |
Jan15 |
140211 |
104.39 |
104.39 |
104.39 |
104.39 |
+0.39 |
1,408 |
30,760 |
-149 |
Feb15 |
140211 |
104.02 |
104.02 |
104.02 |
104.02 |
+0.40 |
474 |
20,656 |
+15 |
Mar15 |
140211 |
103.62 |
103.62 |
103.62 |
103.62 |
+0.41 |
1,114 |
25,667 |
+332 |
Apr15 |
140211 |
103.20 |
103.20 |
103.20 |
103.20 |
+0.42 |
655 |
10,414 |
+241 |
Total Volume and Open Interest |
681,375 |
1,516,707 |
+29,870 |
Gas Oil(ICE) |
Feb14 |
140211 |
918.00 |
923.25 |
917.25 |
921.50 |
+0.50 |
27,239 |
19,870 |
-5,649 |
Mar14 |
140211 |
915.75 |
921.00 |
913.75 |
919.50 |
+1.00 |
100,141 |
131,407 |
+1,850 |
Apr14 |
140211 |
911.75 |
918.25 |
911.75 |
917.00 |
+1.00 |
42,370 |
68,100 |
+6,237 |
May14 |
140211 |
909.00 |
915.75 |
909.00 |
914.00 |
+1.00 |
16,907 |
40,826 |
+2,069 |
Jun14 |
140211 |
907.00 |
913.00 |
907.00 |
911.25 |
+1.00 |
21,769 |
64,370 |
+1,745 |
Jul14 |
140211 |
909.75 |
911.00 |
907.50 |
910.00 |
+1.00 |
4,446 |
23,668 |
+1,119 |
Aug14 |
140211 |
904.25 |
910.00 |
904.25 |
908.50 |
+1.00 |
2,434 |
21,986 |
+392 |
Sep14 |
140211 |
903.50 |
908.50 |
903.50 |
906.75 |
+0.75 |
3,631 |
22,968 |
+546 |
Oct14 |
140211 |
900.75 |
906.00 |
900.75 |
904.75 |
+0.75 |
1,411 |
14,400 |
-42 |
Nov14 |
140211 |
898.50 |
904.25 |
898.50 |
902.50 |
+1.00 |
1,416 |
14,569 |
+205 |
Total Volume and Open Interest |
230,885 |
482,483 |
+9,195 |
Ethanol(CBOT) |
Feb14 |
140205 |
1.950 |
2.040 |
1.950 |
1.970 |
-0.007 |
16 |
56 |
-3 |
Mar14 |
140211 |
1.970 |
1.970 |
1.942 |
1.962 |
-0.025 |
282 |
1,386 |
-51 |
Apr14 |
140211 |
1.940 |
1.941 |
1.915 |
1.941 |
-0.020 |
584 |
1,319 |
+57 |
May14 |
140211 |
1.906 |
1.911 |
1.906 |
1.911 |
-0.016 |
114 |
863 |
+60 |
Jun14 |
140211 |
1.859 |
1.874 |
1.859 |
1.874 |
-0.016 |
24 |
441 |
+1 |
Jul14 |
140211 |
1.834 |
1.834 |
1.833 |
1.834 |
-0.020 |
27 |
405 |
+23 |
Aug14 |
140211 |
1.799 |
1.799 |
1.799 |
1.799 |
-0.025 |
31 |
195 |
-11 |
Sep14 |
140211 |
1.760 |
1.763 |
1.760 |
1.763 |
-0.025 |
10 |
191 |
+5 |
Total Volume and Open Interest |
1,076 |
5,285 |
+82 |
WTI Crude Oil(ICE) |
Mar14 |
140211 |
100.02 |
100.60 |
99.59 |
99.94 |
-0.12 |
45,185 |
53,052 |
-1,837 |
Apr14 |
140211 |
99.47 |
99.96 |
99.05 |
99.44 |
unch |
23,346 |
53,739 |
+2,699 |
May14 |
140211 |
98.69 |
99.01 |
98.29 |
98.70 |
+0.05 |
11,558 |
29,204 |
+1,566 |
Jun14 |
140211 |
97.92 |
98.14 |
97.50 |
97.91 |
+0.10 |
18,518 |
85,594 |
+1,755 |
Jul14 |
140211 |
96.85 |
97.29 |
96.85 |
97.15 |
+0.16 |
4,484 |
13,806 |
+867 |
Aug14 |
140211 |
96.37 |
96.38 |
96.15 |
96.32 |
+0.21 |
1,864 |
11,832 |
+395 |
Sep14 |
140211 |
95.47 |
95.50 |
95.31 |
95.47 |
+0.24 |
2,406 |
30,042 |
+187 |
Oct14 |
140211 |
94.58 |
94.75 |
94.58 |
94.67 |
+0.27 |
440 |
7,477 |
-1 |
Nov14 |
140211 |
93.86 |
93.95 |
93.82 |
93.95 |
+0.29 |
503 |
11,501 |
-18 |
Dec14 |
140211 |
93.15 |
93.30 |
92.89 |
93.27 |
+0.30 |
11,688 |
100,787 |
+210 |
Jan15 |
140211 |
92.46 |
92.46 |
92.46 |
92.46 |
+0.31 |
222 |
8,214 |
+11 |
Feb15 |
140211 |
91.69 |
91.69 |
91.69 |
91.69 |
+0.31 |
162 |
2,497 |
+6 |
Mar15 |
140211 |
91.03 |
91.03 |
91.03 |
91.03 |
+0.32 |
113 |
11,331 |
+1 |
Apr15 |
140211 |
90.44 |
90.44 |
90.44 |
90.44 |
+0.33 |
98 |
759 |
-5 |
May15 |
140211 |
89.92 |
89.92 |
89.92 |
89.92 |
+0.34 |
95 |
1,017 |
+3 |
Jun15 |
140211 |
89.41 |
89.41 |
89.41 |
89.41 |
+0.35 |
305 |
23,913 |
-15 |
Total Volume and Open Interest |
126,437 |
564,514 |
+6,076 |
US Dollar Index(ICE) |
Mar14 |
140211 |
80.610 |
80.745 |
80.510 |
80.705 |
-0.022 |
20,863 |
45,684 |
+91 |
Jun14 |
140211 |
80.795 |
80.920 |
80.700 |
80.882 |
-0.015 |
693 |
1,325 |
-20 |
Sep14 |
140211 |
80.980 |
81.067 |
80.980 |
81.067 |
-0.015 |
2 |
4 |
+2 |
Total Volume and Open Interest |
21,560 |
47,034 |
+75 |
Australian Dollar(CME) |
Mar14 |
140211 |
89.23 |
90.27 |
89.23 |
90.16 |
+0.92 |
85,908 |
117,046 |
-176 |
Jun14 |
140211 |
88.80 |
89.72 |
88.70 |
89.61 |
+0.91 |
443 |
1,076 |
+49 |
Sep14 |
140211 |
89.06 |
89.06 |
88.16 |
89.06 |
+0.90 |
1 |
10 |
+1 |
Total Volume and Open Interest |
86,352 |
118,140 |
-126 |
British Pound(CME) |
Mar14 |
140211 |
164.01 |
164.84 |
163.87 |
164.45 |
+0.45 |
111,857 |
193,319 |
-421 |
Jun14 |
140211 |
163.88 |
164.71 |
163.75 |
164.33 |
+0.45 |
346 |
7,298 |
-15 |
Sep14 |
140211 |
164.21 |
164.21 |
163.75 |
164.21 |
+0.46 |
0 |
96 |
+0 |
Total Volume and Open Interest |
112,203 |
200,782 |
-436 |
Canadian Dollar(CME) |
Mar14 |
140211 |
90.38 |
90.81 |
90.10 |
90.73 |
+0.28 |
71,486 |
152,500 |
-733 |
Jun14 |
140211 |
90.18 |
90.60 |
89.92 |
90.54 |
+0.28 |
754 |
3,395 |
+169 |
Sep14 |
140211 |
90.09 |
90.40 |
90.06 |
90.35 |
+0.29 |
84 |
1,755 |
+10 |
Dec14 |
140211 |
89.84 |
90.20 |
89.83 |
90.15 |
+0.28 |
47 |
1,124 |
+24 |
Total Volume and Open Interest |
72,377 |
159,232 |
-530 |
Japanese Yen(CME) |
Mar14 |
140211 |
97.84 |
97.98 |
97.38 |
97.45 |
-0.41 |
194,983 |
194,789 |
-3,182 |
Jun14 |
140211 |
97.88 |
98.00 |
97.44 |
97.49 |
-0.42 |
636 |
2,034 |
+69 |
Sep14 |
140211 |
97.70 |
97.97 |
97.56 |
97.56 |
-0.41 |
4 |
25 |
-3 |
Total Volume and Open Interest |
195,624 |
196,934 |
-3,115 |
Swiss Franc(CME) |
Mar14 |
140211 |
111.54 |
111.90 |
111.29 |
111.37 |
-0.15 |
26,348 |
40,476 |
-447 |
Jun14 |
140211 |
111.82 |
111.93 |
111.42 |
111.46 |
-0.15 |
24 |
309 |
+3 |
Sep14 |
140211 |
111.77 |
111.77 |
111.56 |
111.56 |
-0.16 |
0 |
3 |
+0 |
Total Volume and Open Interest |
26,373 |
40,800 |
-444 |
EuroFX(CME) |
Mar14 |
140211 |
136.44 |
136.83 |
136.29 |
136.38 |
-0.03 |
236,950 |
251,131 |
-132 |
Jun14 |
140211 |
136.48 |
136.81 |
136.31 |
136.38 |
-0.03 |
598 |
14,677 |
+71 |
Sep14 |
140211 |
136.85 |
136.85 |
136.34 |
136.40 |
-0.03 |
24 |
4,354 |
+8 |
Total Volume and Open Interest |
237,579 |
270,463 |
-47 |
Mexican Peso(CME) |
Feb14 |
140211 |
752.50 |
752.50 |
750.75 |
752.50 |
+1.75 |
|
|
|
Mar14 |
140211 |
749.00 |
752.75 |
746.75 |
750.75 |
+1.75 |
45,585 |
110,644 |
-995 |
Total Volume and Open Interest |
45,597 |
130,415 |
-999 |
Brazilian Real(CME) |
Mar14 |
140211 |
414.35 |
414.90 |
411.60 |
413.95 |
-0.40 |
1,586 |
5,568 |
-1,511 |
Apr14 |
140211 |
410.85 |
411.60 |
408.90 |
410.85 |
-0.60 |
0 |
10 |
+0 |
May14 |
140211 |
407.80 |
407.80 |
407.80 |
407.80 |
-0.60 |
|
|
|
Jun14 |
140211 |
404.55 |
404.55 |
402.75 |
404.55 |
-0.65 |
|
|
|
Total Volume and Open Interest |
1,586 |
12,066 |
-1,511 |
30-Year T-Bonds(CBOT) |
Mar14 |
140211 |
133~110 |
133~140 |
132~150 |
132~270 |
-0~140 |
378,600 |
681,696 |
+11,715 |
Jun14 |
140211 |
131~260 |
131~260 |
130~310 |
131~100 |
-0~140 |
1,099 |
13,889 |
-266 |
Sep14 |
140211 |
130~020 |
130~160 |
130~020 |
130~020 |
-0~140 |
0 |
1 |
+0 |
Total Volume and Open Interest |
379,699 |
695,586 |
+11,449 |
10-Year T-Notes(CBOT) |
Mar14 |
140211 |
125~305 |
125~315 |
125~145 |
125~185 |
-0~115 |
1,765,816 |
2,362,722 |
+9,426 |
Jun14 |
140211 |
124~120 |
124~120 |
123~270 |
123~305 |
-0~115 |
7,017 |
29,381 |
+3,081 |
Sep14 |
140211 |
123~145 |
123~260 |
123~145 |
123~145 |
-0~115 |
|
|
|
Total Volume and Open Interest |
1,772,833 |
2,392,103 |
+12,507 |
5-Year T-Notes(CBOT) |
Mar14 |
140211 |
120~270 |
120~274 |
120~172 |
120~192 |
-0~074 |
871,529 |
1,912,356 |
+37,362 |
Jun14 |
140211 |
119~226 |
119~260 |
119~164 |
119~180 |
-0~080 |
7,210 |
39,295 |
+2,263 |
Sep14 |
140211 |
119~180 |
119~260 |
119~180 |
119~180 |
-0~080 |
|
|
|
Total Volume and Open Interest |
878,739 |
1,951,651 |
+39,625 |
2 Year T-Notes(CBOT) |
Mar14 |
140211 |
110~046 |
110~046 |
110~030 |
110~032 |
-0~012 |
132,567 |
903,029 |
-2,681 |
Jun14 |
140211 |
109~290 |
109~296 |
109~282 |
109~282 |
-0~014 |
1,780 |
14,765 |
-968 |
Sep14 |
140211 |
109~282 |
109~296 |
109~282 |
109~282 |
-0~014 |
|
|
|
Total Volume and Open Interest |
134,347 |
917,794 |
-3,649 |
Eurodollars(CME) |
Mar14 |
140211 |
99.760 |
99.760 |
99.755 |
99.760 |
+0.005 |
112,495 |
797,975 |
-5,094 |
Jun14 |
140211 |
99.745 |
99.750 |
99.740 |
99.745 |
unch |
122,979 |
693,046 |
-15,073 |
Sep14 |
140211 |
99.720 |
99.725 |
99.715 |
99.720 |
unch |
146,269 |
683,780 |
+1,469 |
Dec14 |
140211 |
99.675 |
99.675 |
99.655 |
99.665 |
-0.010 |
198,210 |
737,006 |
-6,642 |
Mar15 |
140211 |
99.585 |
99.585 |
99.560 |
99.570 |
-0.015 |
210,188 |
673,011 |
+8,399 |
Jun15 |
140211 |
99.455 |
99.460 |
99.420 |
99.435 |
-0.025 |
243,146 |
828,324 |
+5,973 |
Sep15 |
140211 |
99.290 |
99.295 |
99.245 |
99.255 |
-0.040 |
253,343 |
885,372 |
+6,681 |
Dec15 |
140211 |
99.080 |
99.090 |
99.020 |
99.035 |
-0.050 |
402,473 |
1,180,297 |
+2,282 |
Mar16 |
140211 |
98.830 |
98.835 |
98.760 |
98.775 |
-0.060 |
331,530 |
832,424 |
-9,735 |
Jun16 |
140211 |
98.560 |
98.570 |
98.485 |
98.500 |
-0.070 |
252,160 |
537,043 |
-17,769 |
Sep16 |
140211 |
98.290 |
98.300 |
98.210 |
98.225 |
-0.070 |
206,632 |
398,423 |
+2,981 |
Dec16 |
140211 |
98.020 |
98.020 |
97.930 |
97.950 |
-0.070 |
232,189 |
417,770 |
+7,925 |
Mar17 |
140211 |
97.760 |
97.765 |
97.675 |
97.695 |
-0.070 |
128,149 |
307,417 |
-4,834 |
Jun17 |
140211 |
97.500 |
97.510 |
97.420 |
97.440 |
-0.070 |
95,208 |
203,599 |
-3,078 |
Sep17 |
140211 |
97.270 |
97.275 |
97.185 |
97.205 |
-0.070 |
63,454 |
155,974 |
-4,708 |
Dec17 |
140211 |
97.050 |
97.050 |
96.960 |
96.980 |
-0.065 |
59,787 |
164,675 |
-4,064 |
Mar18 |
140211 |
96.855 |
96.855 |
96.760 |
96.780 |
-0.065 |
32,930 |
145,124 |
-2,325 |
Jun18 |
140211 |
96.650 |
96.660 |
96.570 |
96.590 |
-0.065 |
30,590 |
91,968 |
+894 |
Total Volume and Open Interest |
3,182,766 |
9,951,461 |
-36,695 |
Ultra T-Bond(CBOT) |
Mar14 |
140211 |
143~06 |
143~09 |
142~00 |
142~17 |
-0~15 |
83,521 |
452,838 |
-2,721 |
Jun14 |
140211 |
141~02 |
141~16 |
141~01 |
141~01 |
-0~15 |
26 |
623 |
+25 |
Sep14 |
140211 |
141~01 |
141~16 |
141~01 |
141~01 |
-0~15 |
|
|
|
Total Volume and Open Interest |
83,547 |
453,461 |
-2,696 |
30 Day Federal Funds(CBOT) |
Feb14 |
140211 |
99.927 |
99.930 |
99.925 |
99.927 |
+0.002 |
1,937 |
45,621 |
+277 |
Mar14 |
140211 |
99.920 |
99.920 |
99.915 |
99.920 |
+0.005 |
3,717 |
38,243 |
+2,324 |
Apr14 |
140211 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
1,008 |
18,851 |
+505 |
May14 |
140211 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
956 |
14,396 |
+37 |
Jun14 |
140211 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
211 |
17,061 |
+38 |
Jul14 |
140211 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
598 |
15,941 |
+280 |
Total Volume and Open Interest |
25,892 |
289,795 |
+6,092 |
3-Mth Euro-Yen(CME) |
Mar14 |
140211 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140211 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140211 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140211 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140211 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140211 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140211 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140211 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140211 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140211 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140211 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140211 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140211 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140211 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140211 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140211 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140211 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140211 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
0 |
418 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar14 |
140211 |
144.86 |
144.92 |
144.82 |
144.85 |
unch |
1,476 |
18,810 |
+308 |
Jun14 |
140211 |
144.23 |
144.23 |
144.23 |
144.23 |
unch |
0 |
5 |
+2 |
Sep14 |
140211 |
143.66 |
143.66 |
143.66 |
143.66 |
unch |
|
|
|
Total Volume and Open Interest |
1,476 |
18,815 |
+310 |
Euro-Bund(EUREX) |
Mar14 |
140211 |
143.59 |
143.69 |
143.39 |
143.64 |
-0.01 |
940,765 |
1,092,548 |
+30,203 |
Jun14 |
140211 |
141.55 |
141.73 |
141.52 |
141.71 |
-0.01 |
8,119 |
25,014 |
+2,941 |
Sep14 |
140211 |
140.64 |
140.64 |
140.64 |
140.64 |
-0.01 |
|
|
|
Total Volume and Open Interest |
948,884 |
1,117,562 |
+33,144 |
Euro-Bobl(EUREX) |
Mar14 |
140211 |
126.58 |
126.64 |
126.48 |
126.63 |
+0.04 |
639,977 |
964,501 |
+9,906 |
Jun14 |
140211 |
124.82 |
124.97 |
124.82 |
124.97 |
+0.05 |
317 |
23,267 |
+267 |
Sep14 |
140211 |
124.97 |
124.97 |
124.97 |
124.97 |
+0.05 |
|
|
|
Total Volume and Open Interest |
640,294 |
987,768 |
+10,173 |
3-Mth Euribor(EUREX) |
Mar14 |
140211 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
0 |
2,934 |
+0 |
Jun14 |
140211 |
99.750 |
99.750 |
99.750 |
99.750 |
+0.005 |
125 |
902 |
+100 |
Sep14 |
140211 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.005 |
100 |
2,484 |
+100 |
Total Volume and Open Interest |
3,132 |
26,355 |
+456 |
Long Gilt(LIFFE) |
Mar14 |
140211 |
110~04 |
110~09 |
109~30 |
110~04 |
-0~03 |
180,422 |
361,059 |
+2,996 |
Jun14 |
140211 |
109~04 |
109~09 |
109~04 |
109~06 |
-0~04 |
315 |
815 |
+14 |
Total Volume and Open Interest |
180,737 |
361,874 |
+3,010 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140211 |
99.47 |
99.47 |
99.46 |
99.47 |
unch |
20,374 |
274,844 |
+121 |
Jun14 |
140211 |
99.43 |
99.44 |
99.43 |
99.43 |
0.00 |
25,772 |
370,021 |
+716 |
Sep14 |
140211 |
99.38 |
99.39 |
99.37 |
99.38 |
-0.01 |
35,374 |
412,575 |
+6,845 |
Dec14 |
140211 |
99.29 |
99.29 |
99.26 |
99.28 |
-0.01 |
59,910 |
351,367 |
+1,542 |
Mar15 |
140211 |
99.15 |
99.16 |
99.11 |
99.13 |
-0.03 |
64,419 |
259,074 |
-5,071 |
Jun15 |
140211 |
98.98 |
98.99 |
98.93 |
98.96 |
-0.02 |
61,776 |
236,226 |
-4,372 |
Total Volume and Open Interest |
572,115 |
2,965,500 |
+14,308 |
3-Mth Euribor(LIFFE) |
Mar14 |
140211 |
99.725 |
99.730 |
99.720 |
99.730 |
unch |
74,561 |
529,911 |
+6,231 |
Jun14 |
140211 |
99.745 |
99.765 |
99.735 |
99.750 |
+0.005 |
89,850 |
490,596 |
+2,523 |
Sep14 |
140211 |
99.740 |
99.750 |
99.725 |
99.745 |
+0.005 |
82,909 |
358,019 |
-6,528 |
Total Volume and Open Interest |
941,814 |
3,861,292 |
+28,459 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140211 |
97.39 |
97.39 |
97.38 |
97.39 |
unch |
20,085 |
149,219 |
-8,043 |
Jun14 |
140211 |
97.38 |
97.38 |
97.36 |
97.37 |
-0.01 |
32,164 |
160,612 |
-8,622 |
Sep14 |
140211 |
97.32 |
97.33 |
97.30 |
97.31 |
-0.01 |
29,217 |
148,072 |
-5,790 |
Dec14 |
140211 |
97.20 |
97.23 |
97.18 |
97.19 |
-0.01 |
25,398 |
137,810 |
+1,623 |
Mar15 |
140211 |
97.04 |
97.07 |
97.01 |
97.03 |
-0.01 |
15,254 |
104,318 |
+2,013 |
Jun15 |
140211 |
96.85 |
96.88 |
96.82 |
96.83 |
-0.02 |
4,505 |
68,422 |
-1,281 |
Sep15 |
140211 |
96.68 |
96.70 |
96.63 |
96.64 |
-0.04 |
2,268 |
33,101 |
-1,804 |
Dec15 |
140211 |
96.51 |
96.52 |
96.45 |
96.46 |
-0.05 |
2,153 |
22,669 |
-430 |
Mar16 |
140211 |
96.34 |
96.36 |
96.30 |
96.30 |
-0.04 |
66 |
2,119 |
+55 |
Jun16 |
140211 |
96.21 |
96.21 |
96.14 |
96.14 |
-0.05 |
22 |
1,109 |
+22 |
Total Volume and Open Interest |
131,132 |
828,228 |
-22,257 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140211 |
95.92 |
95.94 |
95.87 |
95.88 |
-0.04 |
90,870 |
536,845 |
-11,815 |
Jun14 |
140211 |
95.88 |
95.88 |
95.88 |
95.88 |
-0.04 |
|
|
|
Total Volume and Open Interest |
90,870 |
536,845 |
-11,815 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140211 |
96.98 |
97.00 |
96.93 |
96.94 |
-0.04 |
218,652 |
662,770 |
+11,143 |
Jun14 |
140211 |
96.94 |
96.94 |
96.94 |
96.94 |
-0.04 |
|
|
|
Total Volume and Open Interest |
218,652 |
662,770 |
+11,143 |
Gold(CMX) |
Feb14 |
140211 |
1274.0 |
1292.0 |
1273.8 |
1290.1 |
+15.3 |
436 |
1,730 |
-224 |
Apr14 |
140211 |
1274.2 |
1294.4 |
1273.5 |
1289.8 |
+15.1 |
136,028 |
231,708 |
+3,322 |
Jun14 |
140211 |
1278.2 |
1293.9 |
1277.2 |
1290.2 |
+15.1 |
3,717 |
45,918 |
-678 |
Aug14 |
140211 |
1274.5 |
1295.0 |
1274.5 |
1290.7 |
+15.1 |
1,135 |
19,339 |
+212 |
Oct14 |
140211 |
1286.1 |
1293.3 |
1282.9 |
1291.3 |
+15.0 |
123 |
6,567 |
-44 |
Dec14 |
140211 |
1280.0 |
1295.0 |
1279.3 |
1292.0 |
+15.0 |
1,969 |
20,593 |
-578 |
Feb15 |
140211 |
1294.0 |
1294.0 |
1292.9 |
1292.9 |
+15.1 |
72 |
3,146 |
-3 |
Apr15 |
140211 |
1293.9 |
1293.9 |
1293.9 |
1293.9 |
+15.1 |
254 |
4,317 |
+50 |
Jun15 |
140211 |
1294.7 |
1295.0 |
1294.7 |
1295.0 |
+15.1 |
1,479 |
6,670 |
-502 |
Aug15 |
140211 |
1296.3 |
1296.3 |
1296.3 |
1296.3 |
+15.2 |
113 |
2,320 |
+7 |
Oct15 |
140211 |
1297.9 |
1297.9 |
1297.9 |
1297.9 |
+15.2 |
0 |
75 |
+0 |
Dec15 |
140211 |
1291.6 |
1301.2 |
1291.6 |
1299.6 |
+15.2 |
354 |
11,453 |
-65 |
Total Volume and Open Interest |
146,636 |
371,037 |
+1,565 |
Silver(CMX) |
Mar14 |
140211 |
2005.5 |
2029.0 |
1991.5 |
2015.3 |
+4.1 |
45,554 |
78,175 |
-5,193 |
May14 |
140211 |
2011.0 |
2031.5 |
1996.0 |
2019.2 |
+4.0 |
9,765 |
29,002 |
+4,280 |
Jul14 |
140211 |
2014.5 |
2031.5 |
2001.0 |
2022.6 |
+4.0 |
895 |
7,181 |
+17 |
Sep14 |
140211 |
2026.5 |
2032.0 |
2019.5 |
2025.5 |
+4.0 |
96 |
2,391 |
-39 |
Dec14 |
140211 |
2021.0 |
2038.0 |
2010.5 |
2029.0 |
+3.9 |
1,435 |
12,629 |
+631 |
Mar15 |
140211 |
2034.5 |
2039.5 |
2032.3 |
2032.3 |
+3.9 |
20 |
1,468 |
+10 |
May15 |
140211 |
2034.7 |
2034.7 |
2034.7 |
2034.7 |
+4.0 |
0 |
751 |
+0 |
Total Volume and Open Interest |
58,158 |
146,155 |
-172 |
Platinum(NYMEX) |
Apr14 |
140211 |
1385.4 |
1394.9 |
1380.0 |
1387.8 |
+1.9 |
7,589 |
57,958 |
-80 |
Jul14 |
140211 |
1388.2 |
1395.4 |
1382.7 |
1390.5 |
+2.0 |
102 |
3,417 |
+54 |
Oct14 |
140211 |
1393.0 |
1393.0 |
1393.0 |
1393.0 |
+2.3 |
0 |
597 |
+0 |
Jan15 |
140211 |
1394.1 |
1394.1 |
1394.1 |
1394.1 |
+2.3 |
0 |
11 |
+0 |
Total Volume and Open Interest |
7,691 |
61,987 |
-26 |
Palladium(NYMEX) |
Mar14 |
140211 |
717.45 |
723.00 |
714.20 |
716.35 |
-0.40 |
4,840 |
28,801 |
-1,880 |
Jun14 |
140211 |
66.19 |
69.14 |
62.54 |
62.99 |
-0.45 |
3,176 |
10,120 |
+2,232 |
Sep14 |
140211 |
64.29 |
64.29 |
64.29 |
64.29 |
-0.45 |
436 |
1,173 |
+436 |
Total Volume and Open Interest |
8,452 |
40,200 |
+788 |
Copper(CMX) |
Mar14 |
140211 |
321.95 |
323.30 |
320.25 |
321.50 |
-0.95 |
45,126 |
82,119 |
-2,718 |
May14 |
140211 |
322.20 |
323.05 |
320.25 |
321.25 |
-1.15 |
20,081 |
43,448 |
+3,760 |
Jul14 |
140211 |
322.35 |
322.70 |
320.60 |
321.10 |
-1.25 |
4,054 |
17,237 |
+2,363 |
Sep14 |
140211 |
322.25 |
322.55 |
320.60 |
320.95 |
-1.15 |
440 |
5,719 |
+24 |
Dec14 |
140211 |
322.05 |
322.70 |
320.65 |
320.65 |
-1.15 |
105 |
2,944 |
-9 |
Total Volume and Open Interest |
70,412 |
158,346 |
+3,452 |
DJIA Index(CBOT) |
Mar14 |
140211 |
15762 |
15954 |
15758 |
15929 |
+190 |
2,586 |
12,853 |
+78 |
Jun14 |
140211 |
15733 |
15860 |
15670 |
15860 |
+190 |
0 |
2 |
+0 |
Sep14 |
140211 |
15791 |
15791 |
15601 |
15791 |
+190 |
|
|
|
Dec14 |
140211 |
15722 |
15722 |
15532 |
15722 |
+190 |
|
|
|
Total Volume and Open Interest |
2,586 |
12,855 |
+78 |
E-mini DJIA Index(CBOT) |
Mar14 |
140211 |
15741 |
15972 |
15736 |
15929 |
+190 |
206,297 |
103,472 |
-2,491 |
Jun14 |
140211 |
15681 |
15896 |
15661 |
15860 |
+190 |
104 |
339 |
-18 |
Sep14 |
140211 |
15666 |
15791 |
15606 |
15791 |
+190 |
3 |
20 |
+3 |
Dec14 |
140211 |
15722 |
15722 |
15722 |
15722 |
+190 |
8 |
5 |
+4 |
Total Volume and Open Interest |
206,412 |
103,836 |
-2,502 |
S & P 500(CME) |
Mar14 |
140211 |
1795.40 |
1819.30 |
1794.50 |
1813.60 |
+18.90 |
13,513 |
181,788 |
+3,967 |
Jun14 |
140211 |
1794.00 |
1810.60 |
1791.60 |
1806.60 |
+19.00 |
1,024 |
3,449 |
+976 |
Sep14 |
140211 |
1799.80 |
1803.80 |
1799.80 |
1799.80 |
+19.00 |
1,028 |
1,495 |
+1,006 |
Dec14 |
140211 |
1792.60 |
1796.70 |
1792.60 |
1792.60 |
+18.90 |
0 |
100 |
+0 |
Total Volume and Open Interest |
15,565 |
186,832 |
+5,949 |
S & P 500 E-Mini(Globex) |
Mar14 |
140211 |
1795.25 |
1819.50 |
1794.25 |
1813.50 |
+18.75 |
2,344,919 |
2,981,889 |
+33,145 |
Jun14 |
140211 |
1787.75 |
1812.25 |
1787.50 |
1806.50 |
+19.00 |
6,399 |
49,324 |
+2,513 |
Total Volume and Open Interest |
2,351,532 |
3,034,274 |
+35,564 |
NASDAQ 100(CME) |
Mar14 |
140211 |
3580.30 |
3625.00 |
3578.80 |
3612.80 |
+35.30 |
712 |
14,829 |
+188 |
Jun14 |
140211 |
3605.00 |
3608.00 |
3605.00 |
3605.00 |
+35.20 |
|
|
|
Sep14 |
140211 |
3598.50 |
3598.50 |
3563.50 |
3598.50 |
+35.00 |
|
|
|
Total Volume and Open Interest |
712 |
14,829 |
+188 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140211 |
3579.30 |
3626.00 |
3578.50 |
3612.80 |
+35.30 |
367,851 |
381,236 |
-6,234 |
Jun14 |
140211 |
3572.30 |
3617.00 |
3572.30 |
3605.00 |
+35.20 |
852 |
1,177 |
+158 |
Total Volume and Open Interest |
368,706 |
382,532 |
-6,075 |
S & P Midcap 400(CME) |
Mar14 |
140211 |
1309.50 |
1321.80 |
1309.00 |
1321.80 |
+13.60 |
12 |
1,635 |
-562 |
Jun14 |
140211 |
1319.80 |
1319.80 |
1306.20 |
1319.80 |
+13.60 |
|
|
|
Sep14 |
140211 |
1317.80 |
1317.80 |
1304.20 |
1317.80 |
+13.60 |
|
|
|
Total Volume and Open Interest |
12 |
1,635 |
-562 |
Volatility Index(CBOE) |
Feb14 |
140211 |
15.55 |
15.65 |
14.70 |
15.05 |
-0.60 |
106,536 |
118,270 |
-7,623 |
Mar14 |
140211 |
15.85 |
15.88 |
15.25 |
15.30 |
-0.55 |
87,946 |
114,127 |
-324 |
Apr14 |
140211 |
16.40 |
16.45 |
15.85 |
15.95 |
-0.50 |
38,198 |
56,143 |
+834 |
May14 |
140211 |
16.88 |
16.95 |
16.45 |
16.50 |
-0.45 |
21,940 |
31,085 |
-156 |
Total Volume and Open Interest |
281,000 |
384,270 |
-6,697 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140211 |
14675 |
14965 |
14600 |
14905 |
+240 |
22,159 |
71,686 |
-1,255 |
Jun14 |
140211 |
14640 |
14925 |
14640 |
14925 |
+245 |
46 |
126 |
+15 |
Total Volume and Open Interest |
22,205 |
71,812 |
-1,240 |
Nikkei 225(SGX) |
Mar14 |
140211 |
14700 |
14715 |
14560 |
14680 |
-45 |
114,674 |
282,873 |
-6,024 |
Jun14 |
140211 |
14580 |
14635 |
14525 |
14635 |
unch |
82 |
3,290 |
+77 |
Sep14 |
140211 |
14630 |
14630 |
14630 |
14630 |
unch |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
116,358 |
334,132 |
-3,559 |
CAC 40(EURONEXT) |
Feb14 |
140211 |
4250.0 |
4304.5 |
4246.5 |
4284.5 |
+48.0 |
122,095 |
299,298 |
+788 |
Mar14 |
140211 |
4257.5 |
4304.5 |
4250.0 |
4285.0 |
+47.5 |
2,052 |
50,253 |
-995 |
Apr14 |
140211 |
4244.5 |
4276.5 |
4244.5 |
4276.5 |
+46.5 |
0 |
11 |
-1 |
Total Volume and Open Interest |
124,148 |
349,571 |
-208 |
Hang Seng Index(HKFE) |
Feb14 |
140211 |
21537 |
21998 |
21510 |
21902 |
+388 |
64,047 |
100,441 |
+1,700 |
Mar14 |
140211 |
21464 |
21913 |
21464 |
21821 |
+392 |
1,316 |
10,812 |
+1,001 |
Total Volume and Open Interest |
65,464 |
114,468 |
+2,701 |
DAX(EUREX) |
Mar14 |
140211 |
9328.0 |
9521.0 |
9327.5 |
9469.0 |
+177.5 |
115,406 |
122,798 |
-12,762 |
Jun14 |
140211 |
9350.0 |
9538.5 |
9350.0 |
9490.0 |
+178.0 |
131 |
10,221 |
-9 |
Sep14 |
140211 |
9360.0 |
9548.0 |
9360.0 |
9499.0 |
+177.0 |
66 |
398 |
-2 |
Total Volume and Open Interest |
115,603 |
133,417 |
-12,773 |
FT-SE 100(EURONEXT) |
Mar14 |
140211 |
6548.50 |
6651.50 |
6548.50 |
6616.00 |
+80.00 |
116,616 |
579,089 |
-374 |
Jun14 |
140211 |
6507.50 |
6570.00 |
6506.00 |
6560.00 |
+79.50 |
271 |
9,590 |
-3 |
Sep14 |
140211 |
6498.00 |
6511.50 |
6468.00 |
6511.50 |
+79.50 |
10 |
310 |
+0 |
Total Volume and Open Interest |
116,897 |
589,029 |
-377 |
SPI 200(SFE) |
Mar14 |
140211 |
5168.0 |
5217.0 |
5151.0 |
5203.0 |
+34.0 |
27,456 |
232,576 |
-2,085 |
Jun14 |
140211 |
5168.0 |
5202.0 |
5153.0 |
5202.0 |
+34.0 |
73 |
3,167 |
-32 |
Sep14 |
140211 |
5160.0 |
5160.0 |
5160.0 |
5160.0 |
+34.0 |
62 |
1,314 |
-50 |
Total Volume and Open Interest |
27,697 |
239,321 |
-2,374 |
FTSE MIB(ISE) |
Mar14 |
140211 |
19745.00 |
19905.00 |
19700.00 |
19874.00 |
+211.00 |
30,761 |
51,512 |
-374 |
Jun14 |
140211 |
19555.00 |
19600.00 |
19445.00 |
19584.00 |
+211.00 |
58 |
381 |
+26 |
Sep14 |
140211 |
19484.00 |
19484.00 |
19484.00 |
19484.00 |
+211.00 |
|
|
|
Total Volume and Open Interest |
30,819 |
51,893 |
-348 |
KOSPI 200(KFE) |
Mar14 |
140211 |
252.15 |
252.15 |
251.80 |
251.80 |
+1.00 |
162,512 |
111,521 |
-1,643 |
Jun14 |
140211 |
251.60 |
254.20 |
251.50 |
253.35 |
+0.95 |
99 |
2,266 |
+13 |
Sep14 |
140211 |
253.20 |
253.20 |
252.90 |
252.90 |
-0.25 |
6 |
526 |
+55 |
Total Volume and Open Interest |
162,618 |
114,607 |
-1,544 |
GSCI(CME) |
Feb14 |
140211 |
636.15 |
636.15 |
631.80 |
636.15 |
+2.65 |
1,364 |
5,951 |
-1,287 |
Mar14 |
140211 |
636.00 |
636.00 |
631.65 |
636.00 |
+2.35 |
1,332 |
2,011 |
+1,301 |
Apr14 |
140211 |
633.50 |
633.50 |
630.00 |
633.50 |
+2.25 |
|
|
|
Total Volume and Open Interest |
2,696 |
7,962 |
+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. |
|
|