|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 12, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140212 |
1335.00 |
1340.00 |
1322.00 |
1323.00 |
-11.75 |
138,644 |
220,829 |
-10,982 |
May14 |
140212 |
1320.50 |
1325.00 |
1307.25 |
1309.75 |
-10.75 |
98,989 |
191,667 |
+11,245 |
Jul14 |
140212 |
1301.50 |
1306.50 |
1289.00 |
1292.25 |
-9.50 |
39,854 |
106,546 |
+3,654 |
Aug14 |
140212 |
1255.75 |
1255.75 |
1243.25 |
1246.00 |
-8.00 |
1,444 |
4,993 |
+299 |
Sep14 |
140212 |
1178.00 |
1179.50 |
1167.50 |
1170.25 |
-5.75 |
1,097 |
4,156 |
+119 |
Nov14 |
140212 |
1123.00 |
1128.00 |
1116.00 |
1118.75 |
-4.75 |
22,387 |
121,009 |
+3,249 |
Jan15 |
140212 |
1128.00 |
1130.00 |
1120.75 |
1123.50 |
-4.50 |
737 |
11,618 |
+70 |
Mar15 |
140212 |
1130.50 |
1132.00 |
1125.00 |
1127.00 |
-5.00 |
265 |
4,070 |
+152 |
May15 |
140212 |
1129.75 |
1133.25 |
1128.00 |
1129.00 |
-4.25 |
37 |
1,879 |
+1 |
Jul15 |
140212 |
1131.25 |
1135.25 |
1130.00 |
1131.75 |
-3.50 |
71 |
2,910 |
+29 |
Aug15 |
140212 |
1124.00 |
1126.00 |
1124.00 |
1124.00 |
-2.00 |
0 |
10 |
+0 |
Sep15 |
140212 |
1108.75 |
1110.50 |
1108.75 |
1108.75 |
-1.75 |
0 |
8 |
+0 |
Nov15 |
140212 |
1107.00 |
1110.00 |
1101.50 |
1104.25 |
-3.25 |
204 |
6,036 |
+102 |
Jan16 |
140212 |
1105.50 |
1108.50 |
1105.50 |
1105.50 |
-3.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
303,729 |
675,837 |
+7,938 |
Soybean Meal(CBOT) |
Mar14 |
140212 |
449.30 |
452.90 |
442.30 |
443.50 |
-5.70 |
52,841 |
111,601 |
-13,360 |
May14 |
140212 |
431.20 |
434.10 |
424.10 |
425.50 |
-5.70 |
41,128 |
93,976 |
+9,725 |
Jul14 |
140212 |
419.20 |
420.50 |
412.00 |
413.50 |
-5.10 |
13,107 |
35,441 |
+1,680 |
Aug14 |
140212 |
401.20 |
401.20 |
394.50 |
395.80 |
-4.60 |
1,332 |
7,650 |
+1 |
Sep14 |
140212 |
378.80 |
379.50 |
374.00 |
374.70 |
-3.70 |
693 |
4,924 |
+141 |
Oct14 |
140212 |
353.00 |
353.60 |
349.20 |
349.80 |
-2.30 |
359 |
7,037 |
+23 |
Dec14 |
140212 |
348.20 |
350.10 |
345.80 |
347.10 |
-1.30 |
4,189 |
29,747 |
+572 |
Jan15 |
140212 |
346.90 |
347.80 |
345.30 |
346.30 |
-1.50 |
203 |
2,814 |
+94 |
Mar15 |
140212 |
348.40 |
348.50 |
346.20 |
346.80 |
-1.70 |
182 |
2,921 |
+107 |
May15 |
140212 |
347.70 |
348.40 |
346.50 |
346.70 |
-1.70 |
29 |
1,031 |
+1 |
Total Volume and Open Interest |
114,108 |
298,102 |
-988 |
Soybean Oil(CBOT) |
Mar14 |
140212 |
38.85 |
39.40 |
38.68 |
38.99 |
+0.14 |
75,380 |
136,249 |
-15,372 |
May14 |
140212 |
39.15 |
39.67 |
38.97 |
39.30 |
+0.16 |
56,606 |
105,937 |
+11,514 |
Jul14 |
140212 |
39.47 |
39.95 |
39.31 |
39.60 |
+0.13 |
20,180 |
50,836 |
+365 |
Aug14 |
140212 |
39.54 |
39.94 |
39.51 |
39.65 |
+0.11 |
2,500 |
8,343 |
+179 |
Sep14 |
140212 |
39.53 |
39.82 |
39.36 |
39.58 |
+0.07 |
1,848 |
8,210 |
-208 |
Oct14 |
140212 |
39.33 |
39.50 |
39.08 |
39.34 |
+0.01 |
1,004 |
6,628 |
-112 |
Dec14 |
140212 |
39.36 |
39.50 |
39.01 |
39.35 |
-0.01 |
9,002 |
28,116 |
+1,040 |
Jan15 |
140212 |
39.32 |
39.44 |
39.04 |
39.37 |
-0.06 |
256 |
2,473 |
+9 |
Mar15 |
140212 |
39.33 |
39.53 |
39.33 |
39.48 |
-0.05 |
95 |
1,871 |
+21 |
May15 |
140212 |
39.52 |
39.69 |
39.51 |
39.67 |
unch |
10 |
1,077 |
+1 |
Total Volume and Open Interest |
166,882 |
350,997 |
-2,563 |
Canola(WCE) |
Mar14 |
140212 |
417.1 |
417.1 |
403.4 |
407.5 |
-8.9 |
11,189 |
60,476 |
-3,910 |
May14 |
140212 |
423.4 |
429.3 |
413.5 |
417.7 |
-8.5 |
11,519 |
77,032 |
+2,749 |
Jul14 |
140212 |
435.2 |
435.8 |
422.5 |
426.9 |
-8.3 |
3,020 |
37,350 |
+561 |
Nov14 |
140212 |
451.4 |
455.0 |
439.3 |
444.0 |
-7.7 |
2,224 |
48,625 |
+531 |
Jan15 |
140212 |
458.2 |
459.5 |
447.8 |
451.1 |
-7.2 |
101 |
8,461 |
+26 |
Total Volume and Open Interest |
28,072 |
235,730 |
-73 |
Corn(CBOT) |
Mar14 |
140212 |
440.75 |
445.75 |
439.25 |
440.00 |
-1.50 |
252,408 |
438,035 |
-24,783 |
May14 |
140212 |
446.25 |
451.00 |
444.50 |
446.00 |
-1.25 |
150,596 |
304,101 |
+15,593 |
Jul14 |
140212 |
451.75 |
455.75 |
450.00 |
451.50 |
-1.00 |
92,886 |
234,558 |
+19,339 |
Sep14 |
140212 |
453.25 |
456.75 |
451.25 |
453.75 |
unch |
19,826 |
69,708 |
+1,135 |
Dec14 |
140212 |
455.00 |
460.00 |
453.75 |
457.75 |
+2.00 |
44,611 |
246,281 |
+5,790 |
Mar15 |
140212 |
463.50 |
468.50 |
462.50 |
466.75 |
+2.00 |
3,059 |
17,219 |
-105 |
May15 |
140212 |
470.50 |
473.00 |
469.25 |
473.00 |
+2.25 |
447 |
3,345 |
+99 |
Jul15 |
140212 |
473.50 |
476.75 |
472.75 |
475.75 |
+1.75 |
257 |
3,952 |
+139 |
Sep15 |
140212 |
464.50 |
467.00 |
464.25 |
467.00 |
+1.75 |
16 |
1,081 |
-2 |
Dec15 |
140212 |
464.75 |
469.00 |
463.75 |
467.25 |
+2.00 |
1,342 |
24,582 |
+227 |
Total Volume and Open Interest |
565,486 |
1,344,989 |
+17,453 |
Wheat(CBOT) |
Mar14 |
140212 |
589.75 |
598.25 |
585.50 |
587.00 |
-3.25 |
90,528 |
174,963 |
-11,191 |
May14 |
140212 |
588.00 |
595.75 |
583.75 |
586.25 |
-2.75 |
56,508 |
116,636 |
+11,457 |
Jul14 |
140212 |
593.25 |
599.50 |
587.75 |
590.75 |
-2.50 |
24,922 |
96,298 |
+5,587 |
Sep14 |
140212 |
601.75 |
607.50 |
596.75 |
599.50 |
-2.25 |
2,366 |
12,846 |
+59 |
Dec14 |
140212 |
614.50 |
620.00 |
609.00 |
612.00 |
-2.50 |
3,639 |
31,220 |
+137 |
Mar15 |
140212 |
624.50 |
625.00 |
620.00 |
621.50 |
-2.75 |
108 |
4,781 |
+11 |
Total Volume and Open Interest |
178,086 |
438,381 |
+6,060 |
Wheat(KCBT) |
Mar14 |
140212 |
664.50 |
671.50 |
659.25 |
663.00 |
-2.50 |
22,031 |
57,441 |
-7,094 |
May14 |
140212 |
656.00 |
663.00 |
653.00 |
657.00 |
unch |
14,311 |
39,368 |
+3,378 |
Jul14 |
140212 |
646.75 |
653.25 |
644.00 |
648.25 |
+0.75 |
4,418 |
34,524 |
-176 |
Sep14 |
140212 |
654.00 |
659.50 |
651.00 |
656.00 |
+1.50 |
454 |
7,087 |
+82 |
Dec14 |
140212 |
664.50 |
670.00 |
662.00 |
666.00 |
+1.50 |
555 |
8,175 |
+39 |
Mar15 |
140212 |
667.25 |
671.00 |
667.00 |
669.50 |
+1.50 |
167 |
740 |
+75 |
Total Volume and Open Interest |
41,985 |
147,784 |
-3,696 |
Wheat(MGE) |
Mar14 |
140212 |
659.25 |
661.75 |
654.00 |
654.75 |
-6.50 |
4,699 |
17,597 |
-1,770 |
May14 |
140212 |
637.25 |
647.75 |
636.50 |
639.25 |
+1.25 |
4,091 |
20,501 |
+133 |
Jul14 |
140212 |
637.00 |
648.00 |
637.00 |
639.25 |
+2.00 |
1,594 |
14,667 |
+400 |
Sep14 |
140212 |
646.00 |
653.50 |
645.25 |
646.50 |
+2.50 |
457 |
7,504 |
+64 |
Dec14 |
140212 |
655.25 |
666.00 |
655.25 |
657.75 |
+2.75 |
362 |
6,021 |
+119 |
Total Volume and Open Interest |
11,378 |
67,699 |
-1,035 |
Oats(CBOT) |
Mar14 |
140212 |
436.00 |
438.25 |
418.00 |
418.50 |
-18.75 |
1,203 |
4,688 |
-523 |
May14 |
140212 |
385.25 |
390.75 |
375.50 |
377.50 |
-6.50 |
751 |
4,205 |
+333 |
Jul14 |
140212 |
347.50 |
347.50 |
338.75 |
338.75 |
-4.50 |
202 |
1,214 |
+122 |
Sep14 |
140212 |
323.25 |
329.25 |
323.25 |
323.25 |
-6.00 |
7 |
114 |
+0 |
Total Volume and Open Interest |
2,235 |
11,406 |
-48 |
Rough Rice(CBOT) |
Mar14 |
140212 |
15.52 |
15.65 |
15.49 |
15.62 |
+0.10 |
416 |
5,124 |
-75 |
May14 |
140212 |
15.44 |
15.54 |
15.42 |
15.52 |
+0.11 |
157 |
2,238 |
+106 |
Jul14 |
140212 |
15.21 |
15.27 |
15.20 |
15.27 |
+0.08 |
42 |
331 |
+24 |
Sep14 |
140212 |
13.99 |
14.02 |
13.96 |
14.02 |
+0.08 |
43 |
533 |
+33 |
Total Volume and Open Interest |
658 |
8,408 |
+88 |
Live Cattle(CME) |
Feb14 |
140212 |
142.700 |
143.285 |
142.050 |
142.100 |
-0.700 |
12,389 |
18,196 |
-2,974 |
Apr14 |
140212 |
141.325 |
141.850 |
140.700 |
140.785 |
-0.400 |
18,420 |
176,653 |
-1,453 |
Jun14 |
140212 |
132.600 |
132.900 |
131.700 |
131.750 |
-0.600 |
8,578 |
92,930 |
+27 |
Aug14 |
140212 |
131.050 |
131.350 |
130.400 |
130.500 |
-0.535 |
4,390 |
39,385 |
+26 |
Oct14 |
140212 |
134.485 |
134.700 |
133.900 |
134.000 |
-0.450 |
2,990 |
22,398 |
+140 |
Dec14 |
140212 |
135.900 |
136.100 |
135.400 |
135.435 |
-0.365 |
1,004 |
12,071 |
+301 |
Total Volume and Open Interest |
48,124 |
365,818 |
-3,701 |
Feeder Cattle(CME) |
Mar14 |
140212 |
168.800 |
169.380 |
168.235 |
168.500 |
-0.285 |
2,983 |
14,609 |
-851 |
Apr14 |
140212 |
169.830 |
170.350 |
169.250 |
169.400 |
-0.250 |
2,166 |
7,477 |
+104 |
May14 |
140212 |
170.700 |
171.000 |
169.830 |
170.035 |
-0.315 |
1,140 |
11,739 |
+64 |
Aug14 |
140212 |
172.485 |
172.750 |
171.700 |
171.830 |
-0.370 |
868 |
9,871 |
+150 |
Sep14 |
140212 |
171.935 |
172.080 |
171.185 |
171.580 |
-0.320 |
121 |
1,346 |
+43 |
Oct14 |
140212 |
171.000 |
171.050 |
170.400 |
170.400 |
-0.350 |
24 |
543 |
+5 |
Nov14 |
140212 |
170.185 |
170.300 |
169.700 |
169.900 |
-0.300 |
29 |
370 |
+12 |
Total Volume and Open Interest |
7,332 |
45,968 |
-473 |
Lean Hogs(CME) |
Feb14 |
140212 |
86.285 |
86.550 |
86.200 |
86.500 |
+0.420 |
3,671 |
13,134 |
-580 |
Apr14 |
140212 |
94.330 |
95.080 |
93.500 |
94.385 |
+0.205 |
10,456 |
98,889 |
-394 |
May14 |
140212 |
102.500 |
102.830 |
101.800 |
102.800 |
+0.100 |
84 |
3,201 |
+36 |
Jun14 |
140212 |
104.730 |
105.250 |
103.650 |
104.650 |
-0.030 |
6,229 |
58,912 |
+242 |
Jul14 |
140212 |
104.550 |
104.785 |
103.400 |
104.400 |
-0.150 |
2,737 |
19,255 |
+662 |
Aug14 |
140212 |
102.785 |
102.900 |
101.650 |
102.330 |
-0.170 |
5,052 |
30,946 |
-512 |
Oct14 |
140212 |
89.200 |
89.250 |
88.300 |
89.230 |
-0.055 |
4,016 |
25,819 |
+452 |
Dec14 |
140212 |
82.635 |
82.900 |
81.950 |
82.885 |
+0.305 |
2,264 |
16,936 |
+975 |
Total Volume and Open Interest |
36,439 |
275,671 |
+1,753 |
Class III Milk(CME) |
Feb14 |
140212 |
23.18 |
23.19 |
23.00 |
23.10 |
-0.05 |
166 |
5,075 |
-63 |
Mar14 |
140212 |
20.99 |
21.10 |
20.65 |
20.81 |
-0.18 |
571 |
4,445 |
+119 |
Apr14 |
140212 |
19.70 |
19.80 |
19.54 |
19.65 |
+0.06 |
185 |
3,273 |
+7 |
May14 |
140212 |
19.00 |
19.15 |
19.00 |
19.14 |
+0.14 |
133 |
2,868 |
+26 |
Jun14 |
140212 |
18.90 |
19.00 |
18.88 |
18.95 |
+0.10 |
66 |
2,617 |
+26 |
Total Volume and Open Interest |
1,479 |
27,043 |
+220 |
Cocoa(ICE) |
Mar14 |
140212 |
2920 |
2961 |
2915 |
2941 |
+26 |
21,442 |
21,247 |
-14,208 |
May14 |
140212 |
2929 |
2974 |
2929 |
2971 |
+43 |
19,864 |
113,487 |
+7,109 |
Jul14 |
140212 |
2945 |
2980 |
2945 |
2978 |
+43 |
2,292 |
31,169 |
+774 |
Sep14 |
140212 |
2950 |
2984 |
2949 |
2981 |
+42 |
937 |
18,297 |
+215 |
Dec14 |
140212 |
2934 |
2966 |
2933 |
2965 |
+42 |
424 |
21,342 |
+163 |
Mar15 |
140212 |
2913 |
2945 |
2912 |
2944 |
+42 |
207 |
12,307 |
+125 |
May15 |
140212 |
2926 |
2944 |
2914 |
2943 |
+43 |
125 |
3,093 |
+45 |
Total Volume and Open Interest |
45,299 |
221,261 |
-5,772 |
Coffee "C"(ICE) |
Mar14 |
140212 |
136.60 |
141.65 |
135.50 |
141.05 |
+3.90 |
33,171 |
51,686 |
-6,607 |
May14 |
140212 |
139.05 |
143.75 |
137.70 |
143.15 |
+3.70 |
23,900 |
62,956 |
+5,608 |
Jul14 |
140212 |
141.40 |
145.45 |
139.80 |
145.10 |
+3.60 |
3,951 |
20,960 |
+816 |
Sep14 |
140212 |
143.00 |
147.05 |
141.75 |
146.85 |
+3.50 |
1,034 |
9,942 |
+55 |
Dec14 |
140212 |
145.40 |
149.00 |
143.90 |
148.90 |
+3.35 |
743 |
10,049 |
+136 |
Mar15 |
140212 |
147.65 |
151.10 |
147.05 |
151.10 |
+3.30 |
108 |
3,092 |
+60 |
Total Volume and Open Interest |
63,034 |
163,521 |
+117 |
Orange Juice(ICE) |
Mar14 |
140212 |
145.45 |
146.90 |
144.80 |
146.25 |
+0.80 |
1,508 |
9,193 |
-436 |
May14 |
140212 |
145.50 |
147.55 |
145.50 |
146.80 |
+0.60 |
838 |
5,515 |
+373 |
Jul14 |
140212 |
146.55 |
147.60 |
146.30 |
147.15 |
+0.70 |
22 |
775 |
+15 |
Sep14 |
140212 |
146.90 |
147.80 |
146.90 |
147.30 |
+0.20 |
9 |
469 |
+8 |
Nov14 |
140212 |
147.30 |
147.30 |
147.30 |
147.30 |
-0.55 |
6 |
39 |
+1 |
Jan15 |
140212 |
148.80 |
148.80 |
148.80 |
148.80 |
-0.55 |
5 |
5 |
+0 |
Total Volume and Open Interest |
2,388 |
15,996 |
-39 |
Sugar #11(ICE) |
Mar14 |
140212 |
15.46 |
15.93 |
15.31 |
15.81 |
+0.35 |
87,840 |
251,366 |
-26,932 |
May14 |
140212 |
15.71 |
16.21 |
15.57 |
16.11 |
+0.38 |
63,469 |
252,696 |
+21,989 |
Jul14 |
140212 |
16.06 |
16.50 |
15.89 |
16.42 |
+0.35 |
24,282 |
155,469 |
+4,500 |
Oct14 |
140212 |
16.50 |
16.91 |
16.36 |
16.83 |
+0.30 |
14,404 |
87,393 |
+1,017 |
Mar15 |
140212 |
17.30 |
17.65 |
17.17 |
17.58 |
+0.24 |
5,031 |
62,029 |
+723 |
May15 |
140212 |
17.41 |
17.71 |
17.27 |
17.63 |
+0.19 |
423 |
9,759 |
-266 |
Jul15 |
140212 |
17.50 |
17.74 |
17.39 |
17.65 |
+0.13 |
110 |
9,029 |
-39 |
Oct15 |
140212 |
17.92 |
17.95 |
17.69 |
17.88 |
+0.05 |
46 |
13,441 |
-18 |
Total Volume and Open Interest |
195,629 |
853,073 |
+994 |
London Cocoa(LCE) |
Mar14 |
140212 |
1865 |
1879 |
1862 |
1871 |
+10 |
8,752 |
73,202 |
-201 |
May14 |
140212 |
1857 |
1871 |
1855 |
1867 |
+13 |
6,139 |
61,782 |
+207 |
Jul14 |
140212 |
1849 |
1864 |
1849 |
1859 |
+12 |
1,480 |
38,281 |
+1,364 |
Sep14 |
140212 |
1841 |
1854 |
1840 |
1850 |
+12 |
701 |
31,308 |
-9 |
Dec14 |
140212 |
1813 |
1825 |
1811 |
1821 |
+10 |
796 |
29,773 |
-109 |
Mar15 |
140212 |
1802 |
1811 |
1799 |
1807 |
+9 |
524 |
34,162 |
+635 |
May15 |
140212 |
1798 |
1806 |
1798 |
1804 |
+10 |
42 |
1,050 |
+377 |
Total Volume and Open Interest |
18,437 |
269,666 |
+2,341 |
London Sugar(LCE) |
May14 |
140212 |
433.20 |
447.70 |
431.80 |
446.30 |
+12.50 |
7,548 |
33,446 |
+731 |
Aug14 |
140212 |
440.40 |
454.10 |
439.00 |
452.90 |
+11.80 |
1,896 |
18,315 |
+14 |
Oct14 |
140212 |
446.30 |
460.90 |
446.20 |
459.80 |
+10.30 |
856 |
8,136 |
+61 |
Dec14 |
140212 |
457.00 |
468.20 |
455.70 |
468.20 |
+10.00 |
249 |
3,448 |
+119 |
Mar15 |
140212 |
468.60 |
478.00 |
463.80 |
477.10 |
+9.60 |
125 |
3,273 |
+136 |
Total Volume and Open Interest |
20,693 |
84,777 |
+37 |
Cotton(ICE) |
Mar14 |
140212 |
88.67 |
89.31 |
87.98 |
88.37 |
-0.30 |
22,521 |
60,082 |
-7,499 |
May14 |
140212 |
89.20 |
89.67 |
88.51 |
88.85 |
-0.35 |
17,834 |
67,449 |
+8,758 |
Jul14 |
140212 |
88.18 |
88.75 |
87.66 |
87.94 |
-0.27 |
2,598 |
26,670 |
+544 |
Oct14 |
140212 |
80.63 |
80.63 |
80.63 |
80.63 |
-0.17 |
0 |
13 |
+0 |
Dec14 |
140212 |
78.38 |
78.42 |
77.79 |
78.32 |
-0.07 |
1,291 |
21,836 |
+530 |
Mar15 |
140212 |
78.91 |
78.91 |
78.75 |
78.80 |
-0.07 |
12 |
708 |
-1 |
Total Volume and Open Interest |
44,259 |
176,814 |
+2,333 |
Lumber(CME) |
Mar14 |
140212 |
359.0 |
359.1 |
352.0 |
354.2 |
-4.8 |
487 |
2,314 |
-110 |
May14 |
140212 |
360.5 |
360.5 |
353.5 |
357.0 |
-2.3 |
136 |
1,882 |
+44 |
Jul14 |
140212 |
365.3 |
365.5 |
359.0 |
361.0 |
-3.0 |
14 |
206 |
+2 |
Sep14 |
140212 |
361.0 |
364.0 |
360.0 |
360.4 |
-2.6 |
0 |
37 |
+0 |
Total Volume and Open Interest |
637 |
4,465 |
-64 |
Crude Oil(NYM) |
Mar14 |
140212 |
100.46 |
101.38 |
100.04 |
100.37 |
+0.43 |
251,127 |
236,221 |
-23,094 |
Apr14 |
140212 |
99.89 |
100.79 |
99.63 |
99.92 |
+0.48 |
127,997 |
193,281 |
+16,437 |
May14 |
140212 |
98.97 |
99.91 |
98.84 |
99.17 |
+0.47 |
70,130 |
119,840 |
+12,710 |
Jun14 |
140212 |
98.12 |
99.04 |
98.05 |
98.37 |
+0.46 |
59,542 |
157,949 |
+5,784 |
Jul14 |
140212 |
97.34 |
98.12 |
97.26 |
97.59 |
+0.44 |
21,437 |
59,649 |
+2,313 |
Aug14 |
140212 |
96.41 |
97.20 |
96.41 |
96.74 |
+0.42 |
7,137 |
52,269 |
+420 |
Sep14 |
140212 |
95.52 |
96.32 |
95.52 |
95.87 |
+0.40 |
10,435 |
69,089 |
+17 |
Oct14 |
140212 |
94.81 |
95.42 |
94.81 |
95.05 |
+0.38 |
2,598 |
46,851 |
+177 |
Nov14 |
140212 |
94.03 |
94.63 |
94.03 |
94.31 |
+0.36 |
2,048 |
35,012 |
+148 |
Dec14 |
140212 |
93.26 |
93.99 |
93.26 |
93.61 |
+0.34 |
31,153 |
205,652 |
+2,283 |
Jan15 |
140212 |
92.57 |
92.77 |
92.57 |
92.77 |
+0.31 |
1,287 |
37,471 |
+133 |
Feb15 |
140212 |
91.89 |
92.22 |
91.89 |
91.97 |
+0.28 |
842 |
21,280 |
+52 |
Mar15 |
140212 |
91.25 |
91.28 |
91.25 |
91.28 |
+0.25 |
1,512 |
27,339 |
+167 |
Apr15 |
140212 |
90.60 |
90.67 |
90.51 |
90.67 |
+0.23 |
399 |
12,920 |
+183 |
May15 |
140212 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.22 |
707 |
14,450 |
+306 |
Jun15 |
140212 |
89.44 |
89.80 |
89.44 |
89.62 |
+0.21 |
7,019 |
47,843 |
-821 |
Total Volume and Open Interest |
612,841 |
1,634,885 |
+18,031 |
e-miNY Crude Oil(NYM) |
Feb14 |
140117 |
94.100 |
94.925 |
93.950 |
94.375 |
+0.425 |
5,442 |
2,233 |
-378 |
Mar14 |
140212 |
100.450 |
101.375 |
100.050 |
100.375 |
+0.425 |
4,987 |
3,274 |
+156 |
Apr14 |
140212 |
99.825 |
100.775 |
99.675 |
99.925 |
+0.475 |
471 |
1,520 |
+202 |
May14 |
140212 |
98.900 |
99.875 |
98.900 |
99.175 |
+0.475 |
160 |
336 |
+59 |
Jun14 |
140212 |
98.500 |
98.900 |
98.250 |
98.375 |
+0.475 |
76 |
230 |
-1 |
Jul14 |
140212 |
97.600 |
97.600 |
97.600 |
97.600 |
+0.450 |
36 |
160 |
+32 |
Aug14 |
140212 |
96.750 |
96.750 |
96.750 |
96.750 |
+0.425 |
12 |
191 |
-8 |
Sep14 |
140212 |
95.875 |
95.875 |
95.875 |
95.875 |
+0.400 |
39 |
67 |
+18 |
Oct14 |
140212 |
95.050 |
95.050 |
95.050 |
95.050 |
+0.375 |
28 |
64 |
+28 |
Nov14 |
140212 |
94.300 |
94.300 |
94.300 |
94.300 |
+0.350 |
|
|
|
Total Volume and Open Interest |
5,816 |
6,040 |
+486 |
Heating Oil(NYM) |
Mar14 |
140212 |
303.03 |
305.89 |
300.27 |
301.25 |
-1.56 |
74,321 |
75,904 |
-7,060 |
Apr14 |
140212 |
299.25 |
300.97 |
296.91 |
297.95 |
-0.95 |
49,321 |
54,188 |
+574 |
May14 |
140212 |
297.50 |
299.41 |
295.83 |
296.84 |
-0.69 |
28,798 |
35,987 |
+4,127 |
Jun14 |
140212 |
297.17 |
298.58 |
295.41 |
296.26 |
-0.51 |
24,799 |
36,409 |
+985 |
Jul14 |
140212 |
296.61 |
297.98 |
294.92 |
295.84 |
-0.38 |
7,965 |
12,326 |
+428 |
Aug14 |
140212 |
297.01 |
297.04 |
294.56 |
295.42 |
-0.27 |
2,562 |
9,569 |
+148 |
Sep14 |
140212 |
296.48 |
296.88 |
294.50 |
295.07 |
-0.18 |
1,864 |
10,061 |
-85 |
Oct14 |
140212 |
295.96 |
295.97 |
293.87 |
294.61 |
-0.17 |
562 |
4,249 |
+51 |
Nov14 |
140212 |
295.00 |
295.64 |
293.95 |
294.16 |
-0.15 |
418 |
4,697 |
+77 |
Dec14 |
140212 |
294.25 |
295.36 |
292.76 |
293.65 |
-0.16 |
3,368 |
23,714 |
+358 |
Jan15 |
140212 |
294.18 |
294.74 |
292.76 |
293.04 |
-0.15 |
339 |
4,122 |
+12 |
Feb15 |
140212 |
293.50 |
293.50 |
291.60 |
291.77 |
-0.13 |
367 |
1,953 |
+103 |
Mar15 |
140212 |
291.95 |
291.95 |
289.92 |
289.92 |
-0.01 |
415 |
2,924 |
+83 |
Apr15 |
140212 |
288.27 |
288.27 |
287.82 |
287.82 |
+0.04 |
177 |
1,301 |
+107 |
Total Volume and Open Interest |
195,982 |
288,267 |
+3 |
Gasoline(NYMEX) |
Mar14 |
140212 |
275.46 |
279.77 |
275.46 |
276.31 |
+1.05 |
52,179 |
68,413 |
-9,649 |
Apr14 |
140212 |
294.00 |
295.95 |
292.98 |
293.67 |
+0.98 |
32,003 |
64,413 |
+2,672 |
May14 |
140212 |
293.05 |
295.06 |
292.11 |
292.88 |
+0.88 |
14,749 |
46,585 |
+1,079 |
Jun14 |
140212 |
290.49 |
292.15 |
289.46 |
290.10 |
+0.77 |
9,853 |
32,150 |
-303 |
Jul14 |
140212 |
286.26 |
288.65 |
286.14 |
286.70 |
+0.67 |
5,342 |
17,040 |
-210 |
Aug14 |
140212 |
282.22 |
284.58 |
282.11 |
282.72 |
+0.57 |
2,023 |
9,806 |
+67 |
Sep14 |
140212 |
278.09 |
279.85 |
277.44 |
278.11 |
+0.52 |
1,674 |
10,313 |
+226 |
Oct14 |
140212 |
263.07 |
264.59 |
262.26 |
262.91 |
+0.39 |
792 |
3,406 |
+110 |
Nov14 |
140212 |
258.13 |
259.72 |
258.02 |
258.27 |
+0.29 |
576 |
3,501 |
+133 |
Dec14 |
140212 |
254.91 |
256.72 |
254.57 |
255.21 |
+0.07 |
872 |
13,176 |
-200 |
Total Volume and Open Interest |
120,328 |
272,029 |
-5,923 |
e-miNY RBOB Gasoline(NYM) |
Mar14 |
140212 |
276.30 |
276.31 |
276.30 |
276.30 |
+1.00 |
1 |
1 |
+0 |
Apr14 |
140212 |
293.70 |
293.70 |
293.67 |
293.70 |
+1.00 |
|
|
|
May14 |
140212 |
292.90 |
292.90 |
292.88 |
292.90 |
+0.90 |
|
|
|
Jun14 |
140212 |
290.10 |
290.10 |
290.10 |
290.10 |
+0.80 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Mar14 |
140212 |
4.942 |
5.028 |
4.780 |
4.822 |
-0.002 |
169,482 |
211,174 |
-15,293 |
Apr14 |
140212 |
4.605 |
4.667 |
4.518 |
4.553 |
-0.017 |
100,163 |
231,012 |
-2,149 |
May14 |
140212 |
4.578 |
4.630 |
4.494 |
4.533 |
-0.008 |
68,512 |
142,611 |
+8,264 |
Jun14 |
140212 |
4.606 |
4.649 |
4.517 |
4.553 |
-0.009 |
15,580 |
51,157 |
-375 |
Jul14 |
140212 |
4.640 |
4.683 |
4.554 |
4.592 |
-0.004 |
10,687 |
56,325 |
+1,570 |
Aug14 |
140212 |
4.629 |
4.662 |
4.545 |
4.582 |
-0.005 |
3,311 |
31,542 |
-95 |
Sep14 |
140212 |
4.604 |
4.636 |
4.522 |
4.558 |
-0.004 |
3,918 |
38,977 |
-93 |
Oct14 |
140212 |
4.640 |
4.661 |
4.533 |
4.570 |
-0.004 |
13,485 |
130,132 |
-1,278 |
Nov14 |
140212 |
4.645 |
4.680 |
4.583 |
4.607 |
-0.006 |
1,429 |
34,771 |
+30 |
Dec14 |
140212 |
4.760 |
4.790 |
4.685 |
4.722 |
-0.007 |
1,791 |
66,581 |
+186 |
Jan15 |
140212 |
4.850 |
4.879 |
4.785 |
4.814 |
-0.007 |
4,803 |
57,515 |
-240 |
Feb15 |
140212 |
4.785 |
4.808 |
4.728 |
4.759 |
-0.004 |
438 |
18,873 |
+27 |
Mar15 |
140212 |
4.670 |
4.690 |
4.618 |
4.650 |
unch |
3,163 |
38,895 |
+283 |
Apr15 |
140212 |
4.095 |
4.095 |
4.040 |
4.061 |
-0.023 |
2,449 |
40,626 |
+374 |
May15 |
140212 |
4.030 |
4.030 |
3.978 |
3.998 |
-0.027 |
465 |
14,725 |
+133 |
Jun15 |
140212 |
4.019 |
4.019 |
4.008 |
4.008 |
-0.027 |
107 |
12,410 |
+60 |
Total Volume and Open Interest |
402,841 |
1,267,936 |
-6,519 |
Brent Crude Oil(ICE) |
Mar14 |
140212 |
108.78 |
109.50 |
108.47 |
108.79 |
+0.11 |
162,655 |
98,748 |
-28,097 |
Apr14 |
140212 |
108.24 |
109.00 |
108.07 |
108.35 |
+0.17 |
168,263 |
277,145 |
-2,697 |
May14 |
140212 |
107.95 |
108.64 |
107.76 |
108.03 |
+0.18 |
78,784 |
193,173 |
+12,663 |
Jun14 |
140212 |
107.58 |
108.27 |
107.42 |
107.68 |
+0.18 |
56,715 |
149,854 |
+1,515 |
Jul14 |
140212 |
107.14 |
107.86 |
107.06 |
107.29 |
+0.18 |
15,609 |
53,720 |
+190 |
Aug14 |
140212 |
106.69 |
107.38 |
106.63 |
106.87 |
+0.19 |
11,693 |
59,125 |
+1,547 |
Sep14 |
140212 |
106.16 |
106.82 |
106.10 |
106.34 |
+0.19 |
13,278 |
67,226 |
+1,621 |
Oct14 |
140212 |
105.71 |
106.31 |
105.61 |
105.84 |
+0.18 |
5,084 |
36,738 |
+782 |
Nov14 |
140212 |
105.22 |
105.83 |
105.21 |
105.37 |
+0.17 |
3,709 |
29,598 |
-430 |
Dec14 |
140212 |
104.83 |
105.38 |
104.72 |
104.93 |
+0.17 |
38,369 |
169,246 |
+1,812 |
Jan15 |
140212 |
104.43 |
104.57 |
104.43 |
104.57 |
+0.18 |
1,564 |
31,155 |
+395 |
Feb15 |
140212 |
104.20 |
104.20 |
104.20 |
104.20 |
+0.18 |
1,066 |
20,808 |
+152 |
Mar15 |
140212 |
103.79 |
103.79 |
103.79 |
103.79 |
+0.17 |
1,685 |
25,806 |
+139 |
Apr15 |
140212 |
103.36 |
103.36 |
103.36 |
103.36 |
+0.16 |
310 |
10,349 |
-65 |
Total Volume and Open Interest |
579,921 |
1,507,515 |
-9,192 |
Gas Oil(ICE) |
Feb14 |
140212 |
922.50 |
925.50 |
921.50 |
921.50 |
unch |
26,110 |
15,900 |
-3,970 |
Mar14 |
140212 |
920.50 |
927.75 |
916.25 |
919.50 |
unch |
101,873 |
133,203 |
+1,796 |
Apr14 |
140212 |
917.50 |
923.75 |
913.25 |
916.50 |
-0.50 |
58,177 |
72,307 |
+4,207 |
May14 |
140212 |
914.00 |
920.00 |
910.25 |
913.50 |
-0.50 |
31,543 |
47,098 |
+6,272 |
Jun14 |
140212 |
910.25 |
916.50 |
907.50 |
910.50 |
-0.75 |
28,022 |
69,499 |
+5,129 |
Jul14 |
140212 |
910.00 |
914.75 |
908.25 |
909.25 |
-0.75 |
7,282 |
25,388 |
+1,720 |
Aug14 |
140212 |
907.00 |
912.75 |
907.00 |
908.00 |
-0.50 |
2,742 |
22,036 |
+50 |
Sep14 |
140212 |
906.50 |
911.25 |
904.25 |
906.50 |
-0.25 |
4,358 |
23,684 |
+716 |
Oct14 |
140212 |
903.50 |
909.50 |
903.50 |
904.75 |
unch |
1,599 |
14,309 |
-91 |
Nov14 |
140212 |
901.50 |
907.25 |
901.50 |
903.00 |
+0.50 |
1,271 |
14,877 |
+308 |
Total Volume and Open Interest |
271,916 |
498,586 |
+16,103 |
Ethanol(CBOT) |
Feb14 |
140205 |
1.950 |
2.040 |
1.950 |
1.970 |
-0.007 |
16 |
56 |
-3 |
Mar14 |
140212 |
1.966 |
1.983 |
1.950 |
1.974 |
+0.012 |
296 |
1,188 |
-198 |
Apr14 |
140212 |
1.936 |
1.956 |
1.931 |
1.951 |
+0.010 |
269 |
1,450 |
+131 |
May14 |
140212 |
1.915 |
1.921 |
1.906 |
1.921 |
+0.010 |
62 |
874 |
+11 |
Jun14 |
140212 |
1.877 |
1.884 |
1.871 |
1.884 |
+0.010 |
19 |
446 |
+5 |
Jul14 |
140212 |
1.838 |
1.844 |
1.832 |
1.844 |
+0.010 |
17 |
405 |
+0 |
Aug14 |
140212 |
1.798 |
1.803 |
1.794 |
1.803 |
+0.004 |
2 |
195 |
+0 |
Sep14 |
140212 |
1.768 |
1.774 |
1.757 |
1.767 |
+0.004 |
18 |
182 |
-9 |
Total Volume and Open Interest |
723 |
5,229 |
-56 |
WTI Crude Oil(ICE) |
Mar14 |
140212 |
100.35 |
101.38 |
100.05 |
100.37 |
+0.43 |
40,757 |
52,924 |
-128 |
Apr14 |
140212 |
99.67 |
100.80 |
99.66 |
99.92 |
+0.48 |
24,585 |
55,680 |
+1,941 |
May14 |
140212 |
98.98 |
99.91 |
98.98 |
99.17 |
+0.47 |
15,824 |
32,144 |
+2,940 |
Jun14 |
140212 |
98.18 |
99.01 |
98.12 |
98.37 |
+0.46 |
12,627 |
86,385 |
+791 |
Jul14 |
140212 |
97.51 |
98.11 |
97.49 |
97.59 |
+0.44 |
3,479 |
14,244 |
+438 |
Aug14 |
140212 |
96.58 |
96.96 |
96.58 |
96.74 |
+0.42 |
1,656 |
11,917 |
+85 |
Sep14 |
140212 |
95.70 |
96.08 |
95.70 |
95.87 |
+0.40 |
1,788 |
30,023 |
-19 |
Oct14 |
140212 |
95.07 |
95.07 |
95.04 |
95.05 |
+0.38 |
499 |
7,452 |
-25 |
Nov14 |
140212 |
94.08 |
94.31 |
94.08 |
94.31 |
+0.36 |
4,557 |
11,000 |
-501 |
Dec14 |
140212 |
93.42 |
93.92 |
93.42 |
93.61 |
+0.34 |
14,772 |
100,947 |
+160 |
Jan15 |
140212 |
92.77 |
92.77 |
92.77 |
92.77 |
+0.31 |
4,201 |
7,999 |
-215 |
Feb15 |
140212 |
91.97 |
91.97 |
91.97 |
91.97 |
+0.28 |
93 |
2,472 |
-25 |
Mar15 |
140212 |
91.28 |
91.28 |
91.28 |
91.28 |
+0.25 |
49 |
11,331 |
+0 |
Apr15 |
140212 |
90.67 |
90.67 |
90.67 |
90.67 |
+0.23 |
16 |
763 |
+4 |
May15 |
140212 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.22 |
11 |
1,014 |
-3 |
Jun15 |
140212 |
89.46 |
89.62 |
89.46 |
89.62 |
+0.21 |
327 |
23,940 |
+27 |
Total Volume and Open Interest |
128,057 |
570,534 |
+6,020 |
US Dollar Index(ICE) |
Mar14 |
140212 |
80.705 |
80.915 |
80.570 |
80.740 |
+0.035 |
10,587 |
45,021 |
-663 |
Jun14 |
140212 |
80.895 |
81.090 |
80.770 |
80.915 |
+0.033 |
113 |
1,350 |
+25 |
Sep14 |
140212 |
81.220 |
81.220 |
81.100 |
81.100 |
+0.033 |
2 |
4 |
+0 |
Total Volume and Open Interest |
10,703 |
46,395 |
-639 |
Australian Dollar(CME) |
Mar14 |
140212 |
90.14 |
90.48 |
89.87 |
90.12 |
-0.04 |
48,526 |
114,942 |
-2,104 |
Jun14 |
140212 |
89.45 |
89.92 |
89.38 |
89.57 |
-0.04 |
184 |
1,099 |
+23 |
Sep14 |
140212 |
89.02 |
89.06 |
89.02 |
89.02 |
-0.04 |
2 |
11 |
+1 |
Total Volume and Open Interest |
48,712 |
116,060 |
-2,080 |
British Pound(CME) |
Mar14 |
140212 |
164.48 |
165.96 |
164.22 |
165.93 |
+1.48 |
57,690 |
192,948 |
-371 |
Jun14 |
140212 |
164.33 |
165.84 |
164.11 |
165.81 |
+1.48 |
109 |
7,313 |
+15 |
Sep14 |
140212 |
165.68 |
165.68 |
164.21 |
165.68 |
+1.47 |
0 |
96 |
+0 |
Total Volume and Open Interest |
57,799 |
200,426 |
-356 |
Canadian Dollar(CME) |
Mar14 |
140212 |
90.75 |
91.04 |
90.64 |
90.87 |
+0.14 |
35,114 |
151,095 |
-1,405 |
Jun14 |
140212 |
90.56 |
90.81 |
90.46 |
90.67 |
+0.13 |
188 |
3,374 |
-21 |
Sep14 |
140212 |
90.53 |
90.57 |
90.35 |
90.48 |
+0.13 |
45 |
1,784 |
+29 |
Dec14 |
140212 |
89.99 |
90.39 |
89.99 |
90.29 |
+0.14 |
14 |
1,134 |
+10 |
Total Volume and Open Interest |
35,382 |
157,850 |
-1,382 |
Japanese Yen(CME) |
Mar14 |
140212 |
97.43 |
97.84 |
97.43 |
97.60 |
+0.15 |
95,703 |
194,491 |
-298 |
Jun14 |
140212 |
97.56 |
97.88 |
97.49 |
97.65 |
+0.16 |
157 |
2,055 |
+21 |
Sep14 |
140212 |
97.71 |
97.71 |
97.56 |
97.71 |
+0.15 |
0 |
25 |
+0 |
Total Volume and Open Interest |
95,860 |
196,657 |
-277 |
Swiss Franc(CME) |
Mar14 |
140212 |
111.35 |
111.54 |
110.67 |
111.09 |
-0.28 |
15,078 |
40,583 |
+107 |
Jun14 |
140212 |
111.40 |
111.46 |
110.84 |
111.18 |
-0.28 |
5 |
311 |
+2 |
Sep14 |
140212 |
111.33 |
111.56 |
111.28 |
111.28 |
-0.28 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,083 |
40,909 |
+109 |
EuroFX(CME) |
Mar14 |
140212 |
136.36 |
136.53 |
135.62 |
135.94 |
-0.44 |
124,011 |
255,922 |
+4,791 |
Jun14 |
140212 |
136.37 |
136.50 |
135.63 |
135.94 |
-0.44 |
615 |
14,709 |
+32 |
Sep14 |
140212 |
136.06 |
136.40 |
135.68 |
135.96 |
-0.44 |
38 |
4,354 |
+0 |
Total Volume and Open Interest |
124,664 |
275,286 |
+4,823 |
Mexican Peso(CME) |
Feb14 |
140212 |
749.75 |
752.50 |
749.75 |
749.75 |
-2.75 |
|
|
|
Mar14 |
140212 |
750.50 |
752.00 |
747.00 |
748.00 |
-2.75 |
17,839 |
109,613 |
-1,031 |
Total Volume and Open Interest |
17,842 |
129,384 |
-1,031 |
Brazilian Real(CME) |
Mar14 |
140212 |
414.55 |
414.60 |
409.80 |
410.85 |
-3.10 |
1,022 |
5,402 |
-166 |
Apr14 |
140212 |
407.70 |
411.35 |
407.60 |
407.70 |
-3.15 |
52 |
58 |
+48 |
May14 |
140212 |
404.60 |
404.60 |
404.60 |
404.60 |
-3.20 |
|
|
|
Jun14 |
140212 |
403.25 |
404.90 |
401.40 |
401.40 |
-3.15 |
5 |
5 |
+5 |
Total Volume and Open Interest |
1,079 |
11,953 |
-113 |
30-Year T-Bonds(CBOT) |
Mar14 |
140212 |
132~250 |
132~290 |
132~000 |
132~080 |
-0~190 |
180,664 |
680,910 |
-786 |
Jun14 |
140212 |
131~100 |
131~100 |
130~160 |
130~230 |
-0~190 |
3,711 |
14,318 |
+429 |
Sep14 |
140212 |
129~150 |
130~020 |
129~150 |
129~150 |
-0~190 |
0 |
1 |
+0 |
Total Volume and Open Interest |
184,375 |
695,229 |
-357 |
10-Year T-Notes(CBOT) |
Mar14 |
140212 |
125~165 |
125~195 |
125~030 |
125~080 |
-0~105 |
651,835 |
2,367,309 |
+4,587 |
Jun14 |
140212 |
123~300 |
123~300 |
123~155 |
123~200 |
-0~105 |
7,298 |
33,191 |
+3,810 |
Sep14 |
140212 |
123~040 |
123~145 |
123~040 |
123~040 |
-0~105 |
|
|
|
Total Volume and Open Interest |
659,133 |
2,400,500 |
+8,397 |
5-Year T-Notes(CBOT) |
Mar14 |
140212 |
120~176 |
120~194 |
120~110 |
120~132 |
-0~060 |
377,583 |
1,900,009 |
-12,347 |
Jun14 |
140212 |
119~130 |
119~180 |
119~096 |
119~116 |
-0~062 |
7,585 |
42,718 |
+3,423 |
Sep14 |
140212 |
119~116 |
119~180 |
119~116 |
119~116 |
-0~062 |
|
|
|
Total Volume and Open Interest |
385,168 |
1,942,727 |
-8,924 |
2 Year T-Notes(CBOT) |
Mar14 |
140212 |
110~032 |
110~034 |
110~020 |
110~022 |
-0~010 |
109,016 |
898,723 |
-4,306 |
Jun14 |
140212 |
109~282 |
109~282 |
109~270 |
109~270 |
-0~012 |
1,311 |
15,075 |
+310 |
Sep14 |
140212 |
109~270 |
109~282 |
109~270 |
109~270 |
-0~012 |
|
|
|
Total Volume and Open Interest |
110,327 |
913,798 |
-3,996 |
Eurodollars(CME) |
Mar14 |
140212 |
99.755 |
99.765 |
99.755 |
99.760 |
unch |
50,412 |
792,992 |
-4,983 |
Jun14 |
140212 |
99.745 |
99.750 |
99.740 |
99.745 |
unch |
49,102 |
688,936 |
-4,110 |
Sep14 |
140212 |
99.720 |
99.725 |
99.715 |
99.720 |
unch |
60,995 |
688,892 |
+5,112 |
Dec14 |
140212 |
99.665 |
99.670 |
99.655 |
99.665 |
unch |
69,509 |
738,738 |
+1,732 |
Mar15 |
140212 |
99.565 |
99.570 |
99.550 |
99.560 |
-0.010 |
92,330 |
680,005 |
+6,994 |
Jun15 |
140212 |
99.430 |
99.435 |
99.395 |
99.405 |
-0.030 |
94,630 |
830,002 |
+1,678 |
Sep15 |
140212 |
99.255 |
99.255 |
99.205 |
99.215 |
-0.040 |
102,789 |
885,922 |
+550 |
Dec15 |
140212 |
99.030 |
99.040 |
98.970 |
98.985 |
-0.050 |
120,155 |
1,189,184 |
+8,887 |
Mar16 |
140212 |
98.770 |
98.780 |
98.705 |
98.720 |
-0.055 |
90,385 |
831,622 |
-802 |
Jun16 |
140212 |
98.500 |
98.505 |
98.425 |
98.440 |
-0.060 |
105,455 |
534,881 |
-2,162 |
Sep16 |
140212 |
98.220 |
98.230 |
98.145 |
98.155 |
-0.070 |
61,774 |
399,373 |
+950 |
Dec16 |
140212 |
97.945 |
97.955 |
97.860 |
97.875 |
-0.075 |
67,378 |
419,632 |
+1,862 |
Mar17 |
140212 |
97.685 |
97.695 |
97.600 |
97.615 |
-0.080 |
50,125 |
314,497 |
+7,080 |
Jun17 |
140212 |
97.425 |
97.440 |
97.340 |
97.360 |
-0.080 |
37,513 |
208,200 |
+4,601 |
Sep17 |
140212 |
97.190 |
97.210 |
97.110 |
97.130 |
-0.075 |
30,802 |
158,336 |
+2,362 |
Dec17 |
140212 |
96.975 |
96.980 |
96.885 |
96.905 |
-0.075 |
27,407 |
165,642 |
+967 |
Mar18 |
140212 |
96.775 |
96.775 |
96.685 |
96.705 |
-0.075 |
14,584 |
145,847 |
+723 |
Jun18 |
140212 |
96.580 |
96.590 |
96.500 |
96.515 |
-0.075 |
12,785 |
91,772 |
-196 |
Total Volume and Open Interest |
1,164,643 |
9,985,155 |
+33,694 |
Ultra T-Bond(CBOT) |
Mar14 |
140212 |
142~16 |
142~19 |
141~10 |
141~21 |
-0~28 |
39,022 |
453,964 |
+1,126 |
Jun14 |
140212 |
140~28 |
141~01 |
140~05 |
140~05 |
-0~28 |
2 |
624 |
+1 |
Sep14 |
140212 |
140~05 |
141~01 |
140~05 |
140~05 |
-0~28 |
|
|
|
Total Volume and Open Interest |
39,024 |
454,588 |
+1,127 |
30 Day Federal Funds(CBOT) |
Feb14 |
140212 |
99.930 |
99.933 |
99.927 |
99.930 |
+0.003 |
2,289 |
44,784 |
-837 |
Mar14 |
140212 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
2,211 |
38,515 |
+272 |
Apr14 |
140212 |
99.920 |
99.920 |
99.915 |
99.920 |
+0.005 |
88 |
18,870 |
+19 |
May14 |
140212 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
337 |
14,443 |
+47 |
Jun14 |
140212 |
99.915 |
99.920 |
99.910 |
99.915 |
+0.005 |
1,259 |
16,596 |
-465 |
Jul14 |
140212 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
1,143 |
16,755 |
+814 |
Total Volume and Open Interest |
16,771 |
291,291 |
+1,496 |
3-Mth Euro-Yen(CME) |
Mar14 |
140212 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140212 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140212 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140212 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140212 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140212 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140212 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140212 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140212 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140212 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140212 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140212 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140212 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140212 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140212 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140212 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140212 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140212 |
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 |
140212 |
144.82 |
144.84 |
144.73 |
144.81 |
-0.04 |
1,095 |
18,781 |
-29 |
Jun14 |
140212 |
144.19 |
144.19 |
144.19 |
144.19 |
-0.04 |
0 |
5 |
+0 |
Sep14 |
140212 |
143.62 |
143.62 |
143.62 |
143.62 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,095 |
18,786 |
-29 |
Euro-Bund(EUREX) |
Mar14 |
140212 |
143.56 |
143.66 |
143.09 |
143.17 |
-0.47 |
392,633 |
1,082,825 |
-9,723 |
Jun14 |
140212 |
141.62 |
141.65 |
141.20 |
141.25 |
-0.46 |
643 |
25,007 |
-7 |
Sep14 |
140212 |
140.17 |
140.17 |
140.17 |
140.17 |
-0.47 |
|
|
|
Total Volume and Open Interest |
393,276 |
1,107,832 |
-9,730 |
Euro-Bobl(EUREX) |
Mar14 |
140212 |
126.60 |
126.67 |
126.41 |
126.47 |
-0.16 |
327,409 |
957,845 |
-6,656 |
Jun14 |
140212 |
124.92 |
124.98 |
124.80 |
124.80 |
-0.17 |
7,649 |
25,061 |
+1,794 |
Sep14 |
140212 |
124.80 |
124.80 |
124.80 |
124.80 |
-0.17 |
|
|
|
Total Volume and Open Interest |
335,058 |
982,906 |
-4,862 |
3-Mth Euribor(EUREX) |
Mar14 |
140212 |
99.730 |
99.735 |
99.730 |
99.735 |
+0.005 |
0 |
2,934 |
+0 |
Jun14 |
140212 |
99.750 |
99.755 |
99.750 |
99.755 |
+0.005 |
0 |
902 |
+0 |
Sep14 |
140212 |
99.745 |
99.755 |
99.740 |
99.745 |
unch |
0 |
2,484 |
+0 |
Total Volume and Open Interest |
0 |
26,355 |
+0 |
Long Gilt(LIFFE) |
Mar14 |
140212 |
110~01 |
110~03 |
109~10 |
109~12 |
-0~25 |
91,946 |
364,373 |
+3,314 |
Jun14 |
140212 |
109~04 |
109~04 |
108~13 |
108~13 |
-0~25 |
0 |
1,130 |
+315 |
Total Volume and Open Interest |
91,946 |
365,503 |
+3,629 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140212 |
99.47 |
99.47 |
99.46 |
99.46 |
-0.01 |
13,707 |
280,796 |
+5,952 |
Jun14 |
140212 |
99.43 |
99.44 |
99.41 |
99.42 |
-0.01 |
19,254 |
377,857 |
+7,836 |
Sep14 |
140212 |
99.37 |
99.38 |
99.31 |
99.32 |
-0.06 |
33,700 |
412,326 |
-249 |
Dec14 |
140212 |
99.28 |
99.28 |
99.17 |
99.18 |
-0.10 |
45,521 |
347,961 |
-3,406 |
Mar15 |
140212 |
99.13 |
99.14 |
98.99 |
99.00 |
-0.12 |
41,544 |
259,966 |
+892 |
Jun15 |
140212 |
98.95 |
98.96 |
98.78 |
98.80 |
-0.16 |
41,800 |
240,753 |
+4,527 |
Total Volume and Open Interest |
392,284 |
2,987,664 |
+22,164 |
3-Mth Euribor(LIFFE) |
Mar14 |
140212 |
99.725 |
99.740 |
99.725 |
99.735 |
+0.005 |
38,490 |
543,854 |
+13,943 |
Jun14 |
140212 |
99.755 |
99.765 |
99.745 |
99.755 |
+0.005 |
47,843 |
481,978 |
-8,618 |
Sep14 |
140212 |
99.745 |
99.760 |
99.735 |
99.745 |
unch |
83,288 |
365,105 |
+7,086 |
Total Volume and Open Interest |
478,938 |
3,892,348 |
+31,056 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140212 |
97.38 |
97.39 |
97.38 |
97.39 |
unch |
13,897 |
144,982 |
-4,237 |
Jun14 |
140212 |
97.37 |
97.38 |
97.36 |
97.37 |
unch |
17,128 |
155,448 |
-5,164 |
Sep14 |
140212 |
97.30 |
97.33 |
97.28 |
97.30 |
-0.01 |
23,928 |
145,995 |
-2,077 |
Dec14 |
140212 |
97.18 |
97.20 |
97.16 |
97.17 |
-0.02 |
22,590 |
140,468 |
+2,658 |
Mar15 |
140212 |
97.01 |
97.04 |
96.99 |
97.01 |
-0.02 |
8,365 |
104,159 |
-159 |
Jun15 |
140212 |
96.82 |
96.85 |
96.79 |
96.81 |
-0.02 |
4,129 |
68,482 |
+60 |
Sep15 |
140212 |
96.63 |
96.66 |
96.61 |
96.63 |
-0.01 |
1,581 |
33,104 |
+3 |
Dec15 |
140212 |
96.46 |
96.48 |
96.43 |
96.44 |
-0.02 |
2,758 |
23,351 |
+682 |
Mar16 |
140212 |
96.28 |
96.28 |
96.28 |
96.28 |
-0.02 |
274 |
1,996 |
-123 |
Jun16 |
140212 |
96.11 |
96.11 |
96.11 |
96.11 |
-0.03 |
0 |
1,109 |
+0 |
Total Volume and Open Interest |
94,650 |
819,871 |
-8,357 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140212 |
95.87 |
95.89 |
95.82 |
95.84 |
-0.04 |
76,231 |
543,964 |
+7,119 |
Jun14 |
140212 |
95.84 |
95.84 |
95.84 |
95.84 |
-0.04 |
|
|
|
Total Volume and Open Interest |
76,231 |
543,964 |
+7,119 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140212 |
96.93 |
96.96 |
96.90 |
96.92 |
-0.02 |
171,925 |
610,663 |
-52,107 |
Jun14 |
140212 |
96.92 |
96.92 |
96.92 |
96.92 |
-0.02 |
|
|
|
Total Volume and Open Interest |
171,925 |
610,663 |
-52,107 |
Gold(CMX) |
Feb14 |
140212 |
1290.5 |
1296.2 |
1285.5 |
1295.3 |
+5.2 |
742 |
1,602 |
-128 |
Apr14 |
140212 |
1290.1 |
1296.4 |
1283.9 |
1295.0 |
+5.2 |
94,770 |
234,632 |
+2,924 |
Jun14 |
140212 |
1288.4 |
1296.2 |
1285.1 |
1295.1 |
+4.9 |
2,096 |
46,180 |
+262 |
Aug14 |
140212 |
1288.0 |
1295.7 |
1288.0 |
1295.5 |
+4.8 |
1,021 |
19,411 |
+72 |
Oct14 |
140212 |
1287.5 |
1296.2 |
1287.5 |
1296.1 |
+4.8 |
146 |
6,649 |
+82 |
Dec14 |
140212 |
1288.2 |
1297.6 |
1287.7 |
1296.8 |
+4.8 |
269 |
20,550 |
-43 |
Feb15 |
140212 |
1297.4 |
1297.7 |
1296.5 |
1297.6 |
+4.7 |
0 |
3,146 |
+0 |
Apr15 |
140212 |
1298.5 |
1298.6 |
1298.5 |
1298.5 |
+4.6 |
0 |
4,317 |
+0 |
Jun15 |
140212 |
1299.5 |
1299.6 |
1299.5 |
1299.5 |
+4.5 |
12 |
6,662 |
-8 |
Aug15 |
140212 |
1300.8 |
1300.9 |
1300.8 |
1300.8 |
+4.5 |
65 |
2,320 |
+0 |
Oct15 |
140212 |
1302.4 |
1302.5 |
1302.4 |
1302.4 |
+4.5 |
0 |
75 |
+0 |
Dec15 |
140212 |
1305.0 |
1305.5 |
1302.5 |
1304.2 |
+4.6 |
19 |
11,458 |
+5 |
Total Volume and Open Interest |
99,617 |
374,182 |
+3,145 |
Silver(CMX) |
Mar14 |
140212 |
2022.0 |
2039.0 |
2008.0 |
2034.1 |
+18.8 |
46,084 |
75,161 |
-3,014 |
May14 |
140212 |
2022.0 |
2042.0 |
2013.5 |
2037.5 |
+18.3 |
12,013 |
32,954 |
+3,952 |
Jul14 |
140212 |
2028.0 |
2042.0 |
2020.0 |
2040.7 |
+18.1 |
3,759 |
7,069 |
-112 |
Sep14 |
140212 |
2047.0 |
2047.0 |
2033.5 |
2043.5 |
+18.0 |
881 |
2,760 |
+369 |
Dec14 |
140212 |
2033.0 |
2049.5 |
2024.0 |
2047.0 |
+18.0 |
1,327 |
12,991 |
+362 |
Mar15 |
140212 |
2044.0 |
2055.5 |
2044.0 |
2050.3 |
+18.0 |
7 |
1,470 |
+2 |
May15 |
140212 |
2052.7 |
2052.7 |
2052.7 |
2052.7 |
+18.0 |
10 |
761 |
+10 |
Total Volume and Open Interest |
64,221 |
147,735 |
+1,580 |
Platinum(NYMEX) |
Apr14 |
140212 |
1387.8 |
1408.8 |
1385.0 |
1407.3 |
+19.5 |
7,449 |
58,285 |
+327 |
Jul14 |
140212 |
1390.5 |
1411.5 |
1390.5 |
1409.9 |
+19.4 |
447 |
3,706 |
+289 |
Oct14 |
140212 |
1412.6 |
1412.6 |
1412.6 |
1412.6 |
+19.6 |
25 |
622 |
+25 |
Jan15 |
140212 |
1414.2 |
1414.2 |
1414.2 |
1414.2 |
+20.1 |
0 |
11 |
+0 |
Total Volume and Open Interest |
7,925 |
62,627 |
+640 |
Palladium(NYMEX) |
Mar14 |
140212 |
718.95 |
729.90 |
716.50 |
729.05 |
+12.70 |
4,399 |
27,539 |
-1,262 |
Jun14 |
140212 |
65.94 |
76.19 |
65.94 |
75.64 |
+12.65 |
1,419 |
11,127 |
+1,007 |
Sep14 |
140212 |
76.94 |
76.94 |
76.94 |
76.94 |
+12.65 |
99 |
1,272 |
+99 |
Total Volume and Open Interest |
5,918 |
40,043 |
-157 |
Copper(CMX) |
Mar14 |
140212 |
322.70 |
326.35 |
322.15 |
325.60 |
+4.10 |
40,454 |
81,200 |
-919 |
May14 |
140212 |
322.45 |
325.75 |
322.00 |
325.05 |
+3.80 |
14,966 |
46,993 |
+3,545 |
Jul14 |
140212 |
322.55 |
325.35 |
322.15 |
324.65 |
+3.55 |
5,620 |
19,569 |
+2,332 |
Sep14 |
140212 |
322.70 |
324.90 |
322.70 |
324.35 |
+3.40 |
2,524 |
4,798 |
-921 |
Dec14 |
140212 |
322.50 |
324.90 |
322.50 |
323.90 |
+3.25 |
1,594 |
3,964 |
+1,020 |
Total Volume and Open Interest |
65,915 |
163,589 |
+5,243 |
DJIA Index(CBOT) |
Mar14 |
140212 |
15919 |
16005 |
15900 |
15943 |
+14 |
74 |
12,898 |
+45 |
Jun14 |
140212 |
15914 |
15930 |
15860 |
15873 |
+13 |
1 |
3 |
+1 |
Sep14 |
140212 |
15804 |
15804 |
15791 |
15804 |
+13 |
|
|
|
Dec14 |
140212 |
15735 |
15735 |
15722 |
15735 |
+13 |
|
|
|
Total Volume and Open Interest |
75 |
12,901 |
+46 |
E-mini DJIA Index(CBOT) |
Mar14 |
140212 |
15925 |
16008 |
15897 |
15943 |
+14 |
106,803 |
104,793 |
+1,321 |
Jun14 |
140212 |
15872 |
15935 |
15861 |
15873 |
+13 |
11 |
338 |
-1 |
Sep14 |
140212 |
15804 |
15804 |
15804 |
15804 |
+13 |
0 |
20 |
+0 |
Dec14 |
140212 |
15730 |
15790 |
15723 |
15735 |
+13 |
0 |
5 |
+0 |
Total Volume and Open Interest |
106,814 |
105,156 |
+1,320 |
S & P 500(CME) |
Mar14 |
140212 |
1812.00 |
1823.00 |
1811.30 |
1817.10 |
+3.50 |
12,746 |
183,452 |
+1,664 |
Jun14 |
140212 |
1812.90 |
1815.60 |
1805.60 |
1810.10 |
+3.50 |
835 |
4,279 |
+830 |
Sep14 |
140212 |
1803.40 |
1808.80 |
1798.80 |
1803.40 |
+3.60 |
100 |
1,593 |
+98 |
Dec14 |
140212 |
1796.20 |
1801.60 |
1791.60 |
1796.20 |
+3.60 |
0 |
100 |
+0 |
Total Volume and Open Interest |
13,681 |
189,424 |
+2,592 |
S & P 500 E-Mini(Globex) |
Mar14 |
140212 |
1813.25 |
1823.25 |
1811.25 |
1817.00 |
+3.50 |
1,148,560 |
2,990,620 |
+8,731 |
Jun14 |
140212 |
1806.50 |
1816.25 |
1804.50 |
1810.00 |
+3.50 |
6,532 |
53,880 |
+4,556 |
Total Volume and Open Interest |
1,155,996 |
3,047,575 |
+13,301 |
NASDAQ 100(CME) |
Mar14 |
140212 |
3615.50 |
3634.00 |
3610.80 |
3624.50 |
+11.70 |
1,391 |
15,997 |
+1,168 |
Jun14 |
140212 |
3616.80 |
3616.80 |
3605.00 |
3616.80 |
+11.80 |
|
|
|
Sep14 |
140212 |
3610.30 |
3610.30 |
3598.50 |
3610.30 |
+11.80 |
|
|
|
Total Volume and Open Interest |
1,391 |
15,997 |
+1,168 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140212 |
3612.00 |
3633.50 |
3610.30 |
3624.50 |
+11.70 |
205,066 |
395,338 |
+14,102 |
Jun14 |
140212 |
3604.00 |
3624.80 |
3603.30 |
3616.80 |
+11.80 |
200 |
1,227 |
+50 |
Total Volume and Open Interest |
205,316 |
396,643 |
+14,111 |
S & P Midcap 400(CME) |
Mar14 |
140212 |
1330.70 |
1330.70 |
1321.80 |
1330.70 |
+8.90 |
9 |
1,630 |
-5 |
Jun14 |
140212 |
1328.70 |
1328.70 |
1319.80 |
1328.70 |
+8.90 |
|
|
|
Sep14 |
140212 |
1326.70 |
1326.70 |
1317.80 |
1326.70 |
+8.90 |
|
|
|
Total Volume and Open Interest |
9 |
1,630 |
-5 |
Volatility Index(CBOE) |
Feb14 |
140212 |
15.00 |
15.06 |
14.50 |
14.55 |
-0.50 |
69,078 |
112,750 |
-5,520 |
Mar14 |
140212 |
15.35 |
15.50 |
14.95 |
15.00 |
-0.30 |
65,446 |
123,633 |
+9,506 |
Apr14 |
140212 |
15.92 |
16.20 |
15.70 |
15.75 |
-0.20 |
29,794 |
57,364 |
+1,221 |
May14 |
140212 |
16.45 |
16.80 |
16.28 |
16.40 |
-0.10 |
18,607 |
30,561 |
-524 |
Total Volume and Open Interest |
203,077 |
387,543 |
+3,273 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140212 |
14905 |
14910 |
14705 |
14810 |
-95 |
12,928 |
73,335 |
+1,649 |
Jun14 |
140212 |
14800 |
14925 |
14770 |
14820 |
-105 |
24 |
131 |
+5 |
Total Volume and Open Interest |
12,952 |
73,466 |
+1,654 |
Nikkei 225(SGX) |
Mar14 |
140212 |
14685 |
14925 |
14660 |
14760 |
+80 |
142,998 |
291,390 |
+8,517 |
Jun14 |
140212 |
14765 |
14765 |
14665 |
14665 |
+30 |
54 |
3,250 |
-40 |
Sep14 |
140212 |
14660 |
14660 |
14660 |
14660 |
+30 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
146,377 |
344,051 |
+9,919 |
CAC 40(EURONEXT) |
Feb14 |
140212 |
4300.5 |
4325.5 |
4287.0 |
4305.5 |
+21.0 |
82,805 |
291,196 |
-8,102 |
Mar14 |
140212 |
4301.5 |
4324.0 |
4291.0 |
4306.5 |
+21.5 |
1,101 |
49,596 |
-657 |
Apr14 |
140212 |
4298.5 |
4298.5 |
4298.5 |
4298.5 |
+22.0 |
0 |
10 |
-1 |
Total Volume and Open Interest |
83,915 |
340,812 |
-8,759 |
Hang Seng Index(HKFE) |
Feb14 |
140212 |
22002 |
22296 |
21943 |
22258 |
+356 |
49,657 |
102,614 |
+2,173 |
Mar14 |
140212 |
21900 |
22205 |
21877 |
22163 |
+342 |
642 |
11,095 |
+283 |
Total Volume and Open Interest |
50,368 |
116,950 |
+2,482 |
DAX(EUREX) |
Mar14 |
140212 |
9512.0 |
9600.0 |
9495.5 |
9533.5 |
+64.5 |
86,846 |
122,113 |
-685 |
Jun14 |
140212 |
9525.0 |
9615.5 |
9522.5 |
9554.5 |
+64.5 |
315 |
10,243 |
+22 |
Sep14 |
140212 |
9531.0 |
9612.0 |
9531.0 |
9563.5 |
+64.5 |
107 |
429 |
+31 |
Total Volume and Open Interest |
87,268 |
132,785 |
-632 |
FT-SE 100(EURONEXT) |
Mar14 |
140212 |
6632.00 |
6668.00 |
6623.00 |
6631.50 |
+15.50 |
85,631 |
576,928 |
-2,161 |
Jun14 |
140212 |
6601.00 |
6601.00 |
6575.50 |
6575.50 |
+15.50 |
50 |
9,706 |
+116 |
Sep14 |
140212 |
6527.00 |
6527.00 |
6527.00 |
6527.00 |
+15.50 |
0 |
320 |
+10 |
Total Volume and Open Interest |
85,681 |
586,994 |
-2,035 |
SPI 200(SFE) |
Mar14 |
140212 |
5204.0 |
5270.0 |
5197.0 |
5263.0 |
+60.0 |
28,014 |
231,125 |
-1,451 |
Jun14 |
140212 |
5230.0 |
5266.0 |
5230.0 |
5263.0 |
+61.0 |
26 |
3,100 |
-67 |
Sep14 |
140212 |
5220.0 |
5220.0 |
5220.0 |
5220.0 |
+60.0 |
52 |
1,246 |
-68 |
Total Volume and Open Interest |
28,538 |
238,048 |
-1,273 |
FTSE MIB(ISE) |
Mar14 |
140212 |
19915.00 |
20275.00 |
19870.00 |
20151.00 |
+277.00 |
20,094 |
52,984 |
+1,472 |
Jun14 |
140212 |
19600.00 |
19950.00 |
19585.00 |
19864.00 |
+280.00 |
24 |
384 |
+3 |
Sep14 |
140212 |
19764.00 |
19764.00 |
19764.00 |
19764.00 |
+280.00 |
|
|
|
Total Volume and Open Interest |
20,118 |
53,368 |
+1,475 |
KOSPI 200(KFE) |
Mar14 |
140212 |
252.65 |
252.85 |
252.65 |
252.70 |
+0.90 |
148,582 |
112,117 |
+596 |
Jun14 |
140212 |
253.50 |
255.45 |
252.95 |
254.30 |
+0.95 |
145 |
2,331 |
+65 |
Sep14 |
140212 |
255.70 |
255.70 |
255.70 |
255.70 |
+2.80 |
52 |
561 |
+35 |
Total Volume and Open Interest |
148,780 |
115,303 |
+696 |
GSCI(CME) |
Feb14 |
140212 |
638.00 |
640.50 |
635.50 |
636.00 |
-0.15 |
1,593 |
5,061 |
-890 |
Mar14 |
140212 |
638.20 |
639.20 |
635.00 |
636.00 |
unch |
1,448 |
3,167 |
+1,156 |
Apr14 |
140212 |
634.00 |
637.00 |
632.50 |
634.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
3,041 |
8,228 |
+266 |
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. |
|
|