|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 21, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140221 |
1358.50 |
1372.25 |
1351.50 |
1370.75 |
+12.50 |
91,724 |
125,845 |
-11,540 |
May14 |
140221 |
1347.50 |
1362.00 |
1341.00 |
1360.25 |
+12.50 |
99,389 |
274,101 |
+9,853 |
Jul14 |
140221 |
1331.00 |
1346.25 |
1325.75 |
1344.75 |
+13.00 |
30,777 |
122,338 |
+1,809 |
Aug14 |
140221 |
1279.25 |
1301.50 |
1276.75 |
1299.25 |
+18.00 |
2,042 |
6,447 |
+540 |
Sep14 |
140221 |
1194.75 |
1215.75 |
1194.75 |
1214.75 |
+15.00 |
958 |
4,877 |
+172 |
Nov14 |
140221 |
1144.00 |
1155.00 |
1141.00 |
1153.75 |
+8.50 |
24,386 |
131,821 |
+2,692 |
Jan15 |
140221 |
1149.75 |
1159.00 |
1147.25 |
1158.00 |
+8.25 |
956 |
12,151 |
+177 |
Mar15 |
140221 |
1153.00 |
1162.50 |
1150.00 |
1161.50 |
+8.00 |
809 |
4,933 |
+242 |
May15 |
140221 |
1153.00 |
1163.25 |
1153.00 |
1163.25 |
+8.25 |
285 |
2,271 |
+74 |
Jul15 |
140221 |
1156.25 |
1165.75 |
1155.75 |
1165.75 |
+9.25 |
247 |
3,316 |
+65 |
Aug15 |
140221 |
1147.00 |
1147.00 |
1136.50 |
1147.00 |
+10.50 |
0 |
10 |
+0 |
Sep15 |
140221 |
1119.50 |
1119.50 |
1115.50 |
1119.50 |
+4.00 |
0 |
8 |
+0 |
Nov15 |
140221 |
1105.50 |
1113.00 |
1101.00 |
1111.75 |
+6.25 |
78 |
6,860 |
+7 |
Jan16 |
140221 |
1112.75 |
1112.75 |
1106.75 |
1112.75 |
+6.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
251,651 |
695,096 |
+4,091 |
Soybean Meal(CBOT) |
Mar14 |
140221 |
451.00 |
457.90 |
448.70 |
455.80 |
+4.90 |
37,682 |
63,572 |
-9,392 |
May14 |
140221 |
437.00 |
441.60 |
433.90 |
440.20 |
+3.20 |
38,647 |
142,929 |
+7,605 |
Jul14 |
140221 |
424.60 |
429.20 |
422.20 |
428.30 |
+3.70 |
14,074 |
42,853 |
+2,421 |
Aug14 |
140221 |
405.10 |
410.80 |
404.20 |
409.90 |
+4.00 |
1,516 |
8,373 |
+313 |
Sep14 |
140221 |
382.50 |
387.80 |
382.00 |
386.90 |
+4.00 |
762 |
5,507 |
+64 |
Oct14 |
140221 |
357.90 |
361.60 |
357.30 |
360.60 |
+2.20 |
585 |
7,829 |
+201 |
Dec14 |
140221 |
355.00 |
359.00 |
353.40 |
357.80 |
+3.00 |
4,560 |
34,290 |
+791 |
Jan15 |
140221 |
354.40 |
358.00 |
353.40 |
357.50 |
+2.90 |
646 |
3,803 |
+206 |
Mar15 |
140221 |
355.20 |
358.60 |
354.20 |
358.10 |
+3.10 |
685 |
3,817 |
+220 |
May15 |
140221 |
355.00 |
357.80 |
354.10 |
357.80 |
+3.20 |
163 |
1,476 |
+53 |
Total Volume and Open Interest |
99,500 |
315,700 |
+2,570 |
Soybean Oil(CBOT) |
Mar14 |
140221 |
40.62 |
41.08 |
40.36 |
40.95 |
+0.38 |
52,336 |
61,356 |
-17,387 |
May14 |
140221 |
40.85 |
41.29 |
40.61 |
41.23 |
+0.41 |
66,640 |
147,707 |
+72 |
Jul14 |
140221 |
41.06 |
41.50 |
40.83 |
41.44 |
+0.38 |
22,887 |
57,729 |
+49 |
Aug14 |
140221 |
41.00 |
41.42 |
40.76 |
41.36 |
+0.36 |
983 |
8,329 |
+111 |
Sep14 |
140221 |
40.80 |
41.20 |
40.51 |
41.14 |
+0.34 |
1,032 |
8,315 |
+88 |
Oct14 |
140221 |
40.49 |
40.87 |
40.08 |
40.75 |
+0.26 |
1,002 |
7,336 |
+81 |
Dec14 |
140221 |
40.44 |
40.81 |
39.99 |
40.65 |
+0.23 |
6,302 |
31,905 |
+897 |
Jan15 |
140221 |
40.08 |
40.70 |
39.93 |
40.55 |
+0.21 |
451 |
2,813 |
+162 |
Mar15 |
140221 |
40.00 |
40.72 |
40.00 |
40.61 |
+0.22 |
398 |
2,429 |
+86 |
May15 |
140221 |
40.28 |
40.85 |
40.28 |
40.72 |
+0.27 |
102 |
1,183 |
-7 |
Total Volume and Open Interest |
152,187 |
330,479 |
-15,853 |
Canola(WCE) |
Mar14 |
140221 |
410.8 |
417.6 |
408.7 |
414.6 |
+3.4 |
5,157 |
31,383 |
-2,146 |
May14 |
140221 |
421.0 |
427.9 |
418.8 |
424.9 |
+3.4 |
10,111 |
74,635 |
-2,424 |
Jul14 |
140221 |
431.0 |
437.3 |
428.6 |
434.7 |
+3.4 |
1,585 |
43,919 |
+639 |
Nov14 |
140221 |
448.0 |
455.5 |
446.5 |
451.8 |
+2.9 |
1,906 |
51,115 |
+1,103 |
Jan15 |
140221 |
456.7 |
462.4 |
456.7 |
459.4 |
+2.9 |
332 |
8,688 |
+62 |
Total Volume and Open Interest |
19,392 |
213,743 |
-2,671 |
Corn(CBOT) |
Mar14 |
140221 |
455.50 |
456.50 |
450.25 |
453.00 |
-2.75 |
243,325 |
268,137 |
-39,120 |
May14 |
140221 |
462.00 |
463.00 |
456.25 |
459.00 |
-3.25 |
200,230 |
465,689 |
+34,360 |
Jul14 |
140221 |
466.00 |
467.50 |
460.00 |
462.75 |
-4.00 |
52,803 |
254,286 |
+2,327 |
Sep14 |
140221 |
466.00 |
466.75 |
459.75 |
461.50 |
-5.00 |
11,473 |
82,012 |
+1,239 |
Dec14 |
140221 |
468.50 |
469.50 |
462.00 |
464.25 |
-4.50 |
41,445 |
263,732 |
+6,033 |
Mar15 |
140221 |
477.00 |
478.00 |
471.00 |
473.25 |
-4.25 |
2,493 |
20,100 |
+1,222 |
May15 |
140221 |
484.00 |
484.00 |
477.75 |
479.75 |
-4.00 |
756 |
4,266 |
+412 |
Jul15 |
140221 |
486.50 |
487.50 |
481.00 |
482.50 |
-3.75 |
351 |
4,799 |
+193 |
Sep15 |
140221 |
472.75 |
474.75 |
467.50 |
469.50 |
-5.25 |
16 |
1,080 |
+4 |
Dec15 |
140221 |
474.00 |
474.75 |
469.00 |
470.25 |
-4.25 |
1,953 |
26,181 |
+589 |
Total Volume and Open Interest |
554,886 |
1,392,500 |
+7,287 |
Wheat(CBOT) |
Mar14 |
140221 |
616.25 |
617.50 |
609.25 |
609.75 |
-6.50 |
59,705 |
78,059 |
-19,743 |
May14 |
140221 |
613.75 |
614.50 |
604.75 |
605.50 |
-8.00 |
57,470 |
182,456 |
+11,302 |
Jul14 |
140221 |
617.00 |
618.75 |
608.75 |
609.25 |
-8.00 |
23,397 |
103,140 |
+2,010 |
Sep14 |
140221 |
626.50 |
626.50 |
617.25 |
617.75 |
-8.25 |
1,432 |
13,757 |
+81 |
Dec14 |
140221 |
638.75 |
639.75 |
629.50 |
630.50 |
-7.75 |
2,302 |
32,353 |
-19 |
Mar15 |
140221 |
648.50 |
648.50 |
639.00 |
639.25 |
-8.00 |
108 |
4,957 |
-5 |
Total Volume and Open Interest |
144,529 |
416,486 |
-6,343 |
Wheat(KCBT) |
Mar14 |
140221 |
691.25 |
694.50 |
682.00 |
682.75 |
-9.00 |
10,835 |
30,287 |
-4,071 |
May14 |
140221 |
683.00 |
685.50 |
674.75 |
675.50 |
-8.25 |
11,635 |
59,988 |
+2,514 |
Jul14 |
140221 |
675.00 |
677.50 |
666.50 |
667.00 |
-8.50 |
3,357 |
36,181 |
-330 |
Sep14 |
140221 |
681.00 |
682.25 |
673.00 |
673.75 |
-7.25 |
215 |
7,038 |
+55 |
Dec14 |
140221 |
691.00 |
692.75 |
683.25 |
684.00 |
-7.50 |
322 |
8,529 |
+144 |
Mar15 |
140221 |
695.00 |
695.50 |
688.25 |
688.25 |
-7.00 |
34 |
932 |
+16 |
Total Volume and Open Interest |
26,410 |
143,427 |
-1,666 |
Wheat(MGE) |
Mar14 |
140221 |
682.50 |
684.50 |
662.25 |
664.25 |
-17.50 |
2,030 |
8,111 |
-1,287 |
May14 |
140221 |
660.00 |
663.00 |
648.25 |
650.00 |
-10.50 |
3,460 |
23,403 |
+248 |
Jul14 |
140221 |
662.00 |
663.75 |
650.75 |
652.50 |
-9.75 |
1,102 |
14,020 |
+59 |
Sep14 |
140221 |
669.50 |
670.50 |
658.25 |
659.75 |
-9.75 |
227 |
7,788 |
+68 |
Dec14 |
140221 |
680.00 |
681.00 |
668.25 |
670.00 |
-9.50 |
424 |
6,616 |
+86 |
Total Volume and Open Interest |
7,358 |
61,712 |
-770 |
Oats(CBOT) |
Mar14 |
140221 |
469.00 |
469.00 |
457.25 |
465.50 |
-3.00 |
820 |
2,892 |
-175 |
May14 |
140221 |
433.25 |
436.00 |
422.50 |
431.75 |
-2.00 |
954 |
6,409 |
+433 |
Jul14 |
140221 |
385.00 |
391.75 |
378.25 |
387.00 |
-4.75 |
160 |
1,176 |
-9 |
Sep14 |
140221 |
343.75 |
343.75 |
337.75 |
337.75 |
-2.25 |
21 |
122 |
+10 |
Total Volume and Open Interest |
2,059 |
11,834 |
+264 |
Rough Rice(CBOT) |
Mar14 |
140221 |
15.77 |
15.85 |
15.69 |
15.72 |
-0.05 |
848 |
2,688 |
-593 |
May14 |
140221 |
15.48 |
15.49 |
15.31 |
15.34 |
-0.14 |
890 |
3,927 |
+316 |
Jul14 |
140221 |
15.25 |
15.31 |
15.16 |
15.16 |
-0.15 |
32 |
422 |
+25 |
Sep14 |
140221 |
13.98 |
14.03 |
13.97 |
13.98 |
-0.06 |
25 |
601 |
+23 |
Total Volume and Open Interest |
1,796 |
7,825 |
-228 |
Live Cattle(CME) |
Feb14 |
140221 |
144.950 |
145.185 |
144.000 |
144.550 |
-0.050 |
3,702 |
9,330 |
-1,783 |
Apr14 |
140221 |
142.285 |
142.325 |
141.150 |
141.450 |
-0.430 |
26,300 |
172,913 |
+180 |
Jun14 |
140221 |
133.325 |
133.535 |
132.600 |
132.735 |
-0.515 |
13,031 |
97,192 |
+2,564 |
Aug14 |
140221 |
131.735 |
131.950 |
131.075 |
131.300 |
-0.400 |
7,630 |
43,999 |
+576 |
Oct14 |
140221 |
134.785 |
134.950 |
134.235 |
134.400 |
-0.335 |
2,912 |
25,373 |
+515 |
Dec14 |
140221 |
136.185 |
136.300 |
135.600 |
135.750 |
-0.300 |
1,716 |
15,314 |
+156 |
Total Volume and Open Interest |
55,651 |
368,949 |
+2,334 |
Feeder Cattle(CME) |
Mar14 |
140221 |
171.235 |
171.600 |
170.630 |
170.700 |
-0.430 |
2,355 |
10,746 |
-444 |
Apr14 |
140221 |
172.000 |
172.400 |
171.185 |
171.200 |
-0.600 |
1,568 |
9,861 |
+31 |
May14 |
140221 |
172.580 |
173.050 |
171.900 |
172.235 |
-0.365 |
1,906 |
13,452 |
+197 |
Aug14 |
140221 |
174.200 |
174.750 |
173.800 |
174.000 |
-0.300 |
1,236 |
11,310 |
+227 |
Sep14 |
140221 |
174.000 |
174.035 |
173.235 |
173.500 |
-0.380 |
241 |
1,644 |
+74 |
Oct14 |
140221 |
173.250 |
173.500 |
172.485 |
172.500 |
-0.450 |
216 |
1,031 |
+125 |
Nov14 |
140221 |
172.500 |
172.500 |
171.985 |
172.350 |
-0.050 |
59 |
500 |
+13 |
Total Volume and Open Interest |
7,583 |
48,601 |
+224 |
Lean Hogs(CME) |
Apr14 |
140221 |
98.135 |
99.480 |
98.000 |
99.350 |
+1.520 |
16,758 |
105,549 |
+1,258 |
May14 |
140221 |
106.300 |
107.000 |
105.980 |
107.000 |
+1.100 |
301 |
3,329 |
+0 |
Jun14 |
140221 |
107.900 |
108.250 |
107.600 |
108.035 |
+0.250 |
8,732 |
60,919 |
+464 |
Jul14 |
140221 |
107.400 |
107.750 |
107.250 |
107.550 |
+0.050 |
2,125 |
21,619 |
-27 |
Aug14 |
140221 |
105.730 |
106.000 |
105.480 |
105.980 |
+0.330 |
4,781 |
32,068 |
+596 |
Oct14 |
140221 |
92.250 |
92.400 |
91.830 |
92.050 |
+0.100 |
2,522 |
29,880 |
+393 |
Dec14 |
140221 |
85.850 |
86.080 |
85.635 |
85.930 |
+0.100 |
2,203 |
21,649 |
+1,084 |
Feb15 |
140221 |
85.885 |
86.080 |
85.700 |
86.000 |
+0.150 |
674 |
7,143 |
+269 |
Total Volume and Open Interest |
39,045 |
288,186 |
+4,669 |
Class III Milk(CME) |
Feb14 |
140221 |
23.21 |
23.21 |
23.15 |
23.19 |
+0.04 |
65 |
5,134 |
+4 |
Mar14 |
140221 |
21.49 |
21.83 |
21.44 |
21.79 |
+0.30 |
302 |
4,830 |
+77 |
Apr14 |
140221 |
20.72 |
20.94 |
20.65 |
20.90 |
+0.25 |
180 |
3,504 |
+8 |
May14 |
140221 |
19.82 |
20.05 |
19.79 |
20.01 |
+0.22 |
78 |
2,980 |
+25 |
Jun14 |
140221 |
19.50 |
19.75 |
19.46 |
19.72 |
+0.26 |
94 |
2,810 |
+55 |
Total Volume and Open Interest |
936 |
28,642 |
+306 |
Cocoa(ICE) |
Mar14 |
140221 |
2960 |
2975 |
2925 |
2929 |
-21 |
60 |
403 |
-53 |
May14 |
140221 |
2969 |
3002 |
2937 |
2950 |
-26 |
10,963 |
119,013 |
-633 |
Jul14 |
140221 |
2976 |
3005 |
2944 |
2956 |
-25 |
1,946 |
34,711 |
+148 |
Sep14 |
140221 |
2977 |
3001 |
2950 |
2955 |
-24 |
1,230 |
19,687 |
+234 |
Dec14 |
140221 |
2966 |
2986 |
2938 |
2945 |
-22 |
380 |
21,947 |
-114 |
Mar15 |
140221 |
2952 |
2972 |
2932 |
2932 |
-20 |
178 |
13,162 |
+24 |
May15 |
140221 |
2964 |
2972 |
2932 |
2932 |
-17 |
40 |
3,110 |
-1 |
Total Volume and Open Interest |
14,798 |
212,404 |
-396 |
Coffee "C"(ICE) |
Mar14 |
140221 |
169.30 |
172.50 |
167.80 |
168.55 |
-0.25 |
12,433 |
2,345 |
-9,088 |
May14 |
140221 |
169.45 |
174.60 |
168.30 |
169.50 |
+0.05 |
42,662 |
98,474 |
+2,352 |
Jul14 |
140221 |
171.40 |
176.45 |
170.30 |
171.35 |
-0.05 |
14,898 |
27,572 |
+2,910 |
Sep14 |
140221 |
173.10 |
178.00 |
171.85 |
172.90 |
-0.20 |
6,710 |
13,354 |
+1,326 |
Dec14 |
140221 |
174.90 |
179.15 |
172.95 |
174.10 |
-0.25 |
3,654 |
12,000 |
+567 |
Mar15 |
140221 |
176.50 |
180.00 |
174.10 |
175.25 |
-0.55 |
1,460 |
4,824 |
+730 |
Total Volume and Open Interest |
82,819 |
164,181 |
-818 |
Orange Juice(ICE) |
Mar14 |
140221 |
147.00 |
147.25 |
145.90 |
146.55 |
-0.65 |
1,958 |
5,320 |
-1,498 |
May14 |
140221 |
146.85 |
147.05 |
145.85 |
146.65 |
-1.05 |
2,066 |
9,070 |
+1,287 |
Jul14 |
140221 |
146.35 |
147.35 |
146.05 |
146.65 |
-1.20 |
60 |
887 |
+2 |
Sep14 |
140221 |
145.90 |
146.85 |
145.90 |
146.55 |
-1.35 |
70 |
591 |
+49 |
Nov14 |
140221 |
147.30 |
147.30 |
147.30 |
147.30 |
-1.65 |
0 |
40 |
+0 |
Jan15 |
140221 |
148.80 |
148.80 |
148.80 |
148.80 |
-1.65 |
0 |
5 |
-5 |
Total Volume and Open Interest |
4,154 |
15,913 |
-165 |
Sugar #11(ICE) |
Mar14 |
140221 |
16.35 |
16.79 |
16.35 |
16.72 |
+0.39 |
59,266 |
84,390 |
-18,777 |
May14 |
140221 |
16.73 |
17.14 |
16.71 |
17.07 |
+0.38 |
81,517 |
375,405 |
+8,818 |
Jul14 |
140221 |
16.95 |
17.34 |
16.93 |
17.29 |
+0.35 |
26,909 |
171,179 |
+3,224 |
Oct14 |
140221 |
17.37 |
17.69 |
17.34 |
17.63 |
+0.31 |
12,699 |
93,982 |
+1,710 |
Mar15 |
140221 |
17.97 |
18.26 |
17.93 |
18.16 |
+0.23 |
6,578 |
69,309 |
-11 |
May15 |
140221 |
17.90 |
18.16 |
17.88 |
18.02 |
+0.15 |
1,460 |
10,351 |
+154 |
Jul15 |
140221 |
17.86 |
18.08 |
17.81 |
17.92 |
+0.10 |
1,194 |
9,093 |
+258 |
Oct15 |
140221 |
18.02 |
18.24 |
18.02 |
18.07 |
+0.08 |
239 |
13,624 |
-112 |
Total Volume and Open Interest |
190,367 |
839,473 |
-4,658 |
London Cocoa(LCE) |
Mar14 |
140221 |
1857 |
1861 |
1835 |
1843 |
-13 |
7,197 |
69,966 |
-261 |
May14 |
140221 |
1859 |
1867 |
1840 |
1848 |
-11 |
10,451 |
69,981 |
+1,239 |
Jul14 |
140221 |
1855 |
1860 |
1835 |
1843 |
-11 |
4,249 |
46,512 |
+667 |
Sep14 |
140221 |
1845 |
1851 |
1827 |
1836 |
-8 |
3,295 |
33,210 |
+48 |
Dec14 |
140221 |
1822 |
1830 |
1805 |
1814 |
-7 |
2,291 |
33,758 |
+218 |
Mar15 |
140221 |
1814 |
1817 |
1798 |
1802 |
-8 |
1,196 |
37,385 |
+211 |
May15 |
140221 |
1808 |
1815 |
1798 |
1798 |
-7 |
39 |
1,536 |
+101 |
Total Volume and Open Interest |
28,718 |
292,509 |
+2,223 |
London Sugar(LCE) |
May14 |
140221 |
459.80 |
467.00 |
459.30 |
465.90 |
+7.50 |
5,326 |
33,065 |
+170 |
Aug14 |
140221 |
465.90 |
471.60 |
464.40 |
470.90 |
+7.20 |
820 |
19,606 |
+124 |
Oct14 |
140221 |
471.80 |
477.60 |
470.40 |
477.00 |
+7.50 |
373 |
9,113 |
+309 |
Dec14 |
140221 |
478.30 |
483.90 |
478.30 |
483.60 |
+7.60 |
230 |
3,697 |
-13 |
Mar15 |
140221 |
488.60 |
492.10 |
488.60 |
491.20 |
+6.90 |
122 |
3,785 |
-13 |
Total Volume and Open Interest |
6,957 |
70,954 |
+569 |
Cotton(ICE) |
Mar14 |
140221 |
86.29 |
88.05 |
86.29 |
87.09 |
+0.72 |
8,588 |
6,393 |
-6,399 |
May14 |
140221 |
87.60 |
88.90 |
87.55 |
88.35 |
+0.70 |
16,647 |
104,083 |
+1,337 |
Jul14 |
140221 |
87.41 |
88.38 |
87.33 |
88.23 |
+0.80 |
3,800 |
31,802 |
+1,146 |
Oct14 |
140221 |
80.68 |
80.68 |
80.68 |
80.68 |
+0.47 |
0 |
26 |
+0 |
Dec14 |
140221 |
77.90 |
78.14 |
77.75 |
78.14 |
+0.15 |
1,710 |
25,037 |
+586 |
Mar15 |
140221 |
78.54 |
78.59 |
78.54 |
78.59 |
+0.12 |
103 |
852 |
+53 |
Total Volume and Open Interest |
30,886 |
168,307 |
-3,242 |
Lumber(CME) |
Mar14 |
140221 |
361.6 |
366.1 |
359.7 |
363.6 |
+3.7 |
259 |
1,591 |
-113 |
May14 |
140221 |
358.0 |
364.6 |
357.9 |
362.3 |
+5.6 |
249 |
2,678 |
+78 |
Jul14 |
140221 |
366.7 |
367.7 |
365.7 |
365.7 |
+5.9 |
17 |
224 |
+0 |
Sep14 |
140221 |
365.0 |
367.0 |
365.0 |
365.0 |
+6.2 |
4 |
41 |
+1 |
Total Volume and Open Interest |
529 |
4,567 |
-34 |
Crude Oil(NYM) |
Apr14 |
140221 |
102.87 |
102.92 |
101.69 |
102.20 |
-0.55 |
246,417 |
317,434 |
+14,780 |
May14 |
140221 |
101.95 |
101.95 |
100.86 |
101.37 |
-0.48 |
77,610 |
142,354 |
-4,028 |
Jun14 |
140221 |
101.07 |
101.07 |
99.96 |
100.48 |
-0.41 |
69,234 |
166,913 |
-5,595 |
Jul14 |
140221 |
99.91 |
99.91 |
99.04 |
99.53 |
-0.36 |
32,134 |
72,378 |
+2,978 |
Aug14 |
140221 |
98.78 |
98.87 |
98.00 |
98.49 |
-0.32 |
15,147 |
55,172 |
+1,477 |
Sep14 |
140221 |
97.84 |
97.86 |
97.00 |
97.46 |
-0.30 |
20,297 |
76,017 |
+1,262 |
Oct14 |
140221 |
96.73 |
96.87 |
96.31 |
96.52 |
-0.29 |
9,987 |
47,558 |
+159 |
Nov14 |
140221 |
95.92 |
96.08 |
95.45 |
95.69 |
-0.28 |
8,579 |
35,998 |
+1,018 |
Dec14 |
140221 |
95.34 |
95.35 |
94.49 |
94.90 |
-0.26 |
41,233 |
211,860 |
+949 |
Jan15 |
140221 |
94.21 |
94.31 |
93.66 |
93.97 |
-0.23 |
5,536 |
39,702 |
+1,875 |
Feb15 |
140221 |
93.15 |
93.15 |
93.04 |
93.04 |
-0.21 |
3,891 |
22,406 |
+259 |
Mar15 |
140221 |
92.29 |
92.60 |
91.96 |
92.18 |
-0.18 |
4,602 |
28,645 |
+249 |
Apr15 |
140221 |
91.65 |
91.65 |
91.42 |
91.43 |
-0.15 |
1,355 |
13,567 |
+333 |
May15 |
140221 |
90.77 |
90.77 |
90.77 |
90.77 |
-0.13 |
634 |
14,884 |
+171 |
Jun15 |
140221 |
90.25 |
90.45 |
89.80 |
90.16 |
-0.11 |
9,770 |
47,905 |
+208 |
Jul15 |
140221 |
89.45 |
89.45 |
89.45 |
89.45 |
-0.10 |
381 |
15,472 |
+179 |
Total Volume and Open Interest |
681,572 |
1,630,872 |
-19,422 |
e-miNY Crude Oil(NYM) |
Feb14 |
140117 |
94.100 |
94.925 |
93.950 |
94.375 |
+0.425 |
5,442 |
2,233 |
-378 |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
Apr14 |
140221 |
102.900 |
102.900 |
101.675 |
102.200 |
-0.550 |
4,604 |
2,944 |
+460 |
May14 |
140221 |
101.850 |
101.850 |
100.900 |
101.375 |
-0.475 |
200 |
486 |
+97 |
Jun14 |
140221 |
100.975 |
100.975 |
100.225 |
100.475 |
-0.425 |
188 |
186 |
+49 |
Jul14 |
140221 |
99.525 |
99.525 |
99.525 |
99.525 |
-0.375 |
110 |
319 |
-22 |
Aug14 |
140221 |
98.500 |
98.500 |
98.500 |
98.500 |
-0.300 |
96 |
258 |
+36 |
Sep14 |
140221 |
97.450 |
97.450 |
97.450 |
97.450 |
-0.300 |
58 |
194 |
-2 |
Oct14 |
140221 |
96.525 |
96.525 |
96.525 |
96.525 |
-0.275 |
28 |
272 |
+28 |
Nov14 |
140221 |
95.700 |
95.700 |
95.700 |
95.700 |
-0.275 |
|
|
|
Total Volume and Open Interest |
5,292 |
4,855 |
-2,505 |
Heating Oil(NYM) |
Mar14 |
140221 |
318.14 |
318.14 |
309.31 |
309.92 |
-7.85 |
40,663 |
47,944 |
-4,153 |
Apr14 |
140221 |
308.27 |
308.65 |
303.04 |
303.89 |
-4.45 |
48,269 |
83,053 |
+1,207 |
May14 |
140221 |
305.09 |
305.09 |
300.48 |
301.52 |
-3.22 |
24,443 |
46,160 |
+382 |
Jun14 |
140221 |
302.89 |
302.89 |
299.33 |
300.20 |
-2.85 |
20,824 |
34,664 |
-1,394 |
Jul14 |
140221 |
302.36 |
302.36 |
298.48 |
299.26 |
-2.78 |
6,280 |
15,957 |
+433 |
Aug14 |
140221 |
300.33 |
300.73 |
298.01 |
298.48 |
-2.69 |
2,436 |
9,730 |
+233 |
Sep14 |
140221 |
299.70 |
300.22 |
297.33 |
297.89 |
-2.63 |
1,955 |
11,618 |
+142 |
Oct14 |
140221 |
299.06 |
299.66 |
296.56 |
297.39 |
-2.48 |
388 |
4,378 |
+65 |
Nov14 |
140221 |
298.84 |
298.95 |
296.90 |
296.90 |
-2.35 |
284 |
4,713 |
+18 |
Dec14 |
140221 |
298.14 |
298.46 |
295.65 |
296.35 |
-2.27 |
3,333 |
26,538 |
+29 |
Jan15 |
140221 |
295.05 |
295.56 |
295.05 |
295.56 |
-2.21 |
297 |
4,710 |
+76 |
Feb15 |
140221 |
293.98 |
293.98 |
293.98 |
293.98 |
-2.19 |
78 |
1,995 |
+7 |
Mar15 |
140221 |
292.05 |
292.05 |
292.05 |
292.05 |
-2.07 |
108 |
3,063 |
+5 |
Apr15 |
140221 |
289.87 |
289.87 |
289.87 |
289.87 |
-1.97 |
115 |
1,438 |
+26 |
Total Volume and Open Interest |
150,592 |
308,074 |
-2,298 |
Gasoline(NYMEX) |
Mar14 |
140221 |
286.28 |
286.28 |
281.00 |
283.33 |
-1.33 |
33,802 |
35,279 |
-4,343 |
Apr14 |
140221 |
303.46 |
303.94 |
298.39 |
300.30 |
-1.80 |
42,961 |
90,260 |
+2,095 |
May14 |
140221 |
302.00 |
302.29 |
297.18 |
299.02 |
-1.71 |
21,026 |
50,031 |
-723 |
Jun14 |
140221 |
297.86 |
298.22 |
294.09 |
295.95 |
-1.55 |
17,430 |
30,844 |
+1,530 |
Jul14 |
140221 |
294.39 |
294.41 |
290.73 |
292.47 |
-1.40 |
10,141 |
23,989 |
+803 |
Aug14 |
140221 |
288.64 |
289.86 |
287.06 |
288.43 |
-1.33 |
3,461 |
11,141 |
+124 |
Sep14 |
140221 |
283.55 |
285.01 |
282.45 |
283.76 |
-1.33 |
2,438 |
11,161 |
+244 |
Oct14 |
140221 |
269.37 |
269.46 |
266.92 |
268.53 |
-0.98 |
553 |
4,951 |
+91 |
Nov14 |
140221 |
263.94 |
263.94 |
263.94 |
263.94 |
-0.89 |
266 |
4,316 |
+19 |
Dec14 |
140221 |
260.51 |
261.74 |
259.25 |
260.74 |
-0.85 |
2,013 |
13,692 |
+723 |
Total Volume and Open Interest |
134,303 |
279,248 |
+580 |
e-miNY RBOB Gasoline(NYM) |
Mar14 |
140221 |
283.30 |
283.33 |
283.30 |
283.30 |
-1.40 |
0 |
1 |
+0 |
Apr14 |
140221 |
300.30 |
300.30 |
300.30 |
300.30 |
-1.80 |
|
|
|
May14 |
140221 |
299.00 |
299.02 |
299.00 |
299.00 |
-1.70 |
|
|
|
Jun14 |
140221 |
296.00 |
296.00 |
295.95 |
296.00 |
-1.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar14 |
140221 |
6.068 |
6.308 |
5.880 |
6.135 |
+0.071 |
242,488 |
80,483 |
-9,790 |
Apr14 |
140221 |
4.848 |
5.047 |
4.816 |
5.012 |
+0.156 |
177,012 |
241,159 |
-1,067 |
May14 |
140221 |
4.667 |
4.769 |
4.621 |
4.766 |
+0.097 |
85,009 |
192,007 |
+1,309 |
Jun14 |
140221 |
4.699 |
4.773 |
4.630 |
4.773 |
+0.094 |
20,312 |
54,493 |
+546 |
Jul14 |
140221 |
4.720 |
4.800 |
4.651 |
4.800 |
+0.095 |
16,007 |
64,122 |
-221 |
Aug14 |
140221 |
4.698 |
4.779 |
4.635 |
4.779 |
+0.095 |
8,533 |
39,655 |
+1,200 |
Sep14 |
140221 |
4.654 |
4.739 |
4.595 |
4.739 |
+0.098 |
4,788 |
42,101 |
+280 |
Oct14 |
140221 |
4.652 |
4.748 |
4.608 |
4.748 |
+0.097 |
28,779 |
137,608 |
+1,442 |
Nov14 |
140221 |
4.691 |
4.787 |
4.655 |
4.787 |
+0.092 |
5,573 |
35,078 |
+911 |
Dec14 |
140221 |
4.777 |
4.895 |
4.774 |
4.895 |
+0.088 |
3,045 |
67,806 |
-396 |
Jan15 |
140221 |
4.915 |
4.988 |
4.874 |
4.988 |
+0.089 |
10,335 |
59,661 |
-223 |
Feb15 |
140221 |
4.886 |
4.932 |
4.824 |
4.932 |
+0.085 |
2,479 |
23,417 |
+1,440 |
Mar15 |
140221 |
4.758 |
4.815 |
4.705 |
4.815 |
+0.078 |
7,504 |
44,825 |
+412 |
Apr15 |
140221 |
4.061 |
4.074 |
4.000 |
4.040 |
+0.013 |
5,929 |
44,306 |
-393 |
May15 |
140221 |
3.968 |
3.968 |
3.935 |
3.968 |
+0.010 |
1,653 |
14,834 |
-376 |
Jun15 |
140221 |
3.969 |
3.980 |
3.950 |
3.980 |
+0.011 |
305 |
12,205 |
+147 |
Total Volume and Open Interest |
621,768 |
1,251,243 |
-3,989 |
Brent Crude Oil(ICE) |
Apr14 |
140221 |
110.50 |
110.50 |
109.35 |
109.85 |
-0.45 |
163,342 |
280,569 |
-3,560 |
May14 |
140221 |
110.18 |
110.18 |
109.02 |
109.48 |
-0.50 |
79,393 |
229,430 |
-156 |
Jun14 |
140221 |
109.77 |
109.77 |
108.63 |
109.08 |
-0.53 |
68,665 |
165,284 |
+3,847 |
Jul14 |
140221 |
109.40 |
109.40 |
108.26 |
108.65 |
-0.54 |
17,991 |
62,091 |
+1,580 |
Aug14 |
140221 |
108.69 |
108.79 |
107.77 |
108.15 |
-0.56 |
10,379 |
70,502 |
+551 |
Sep14 |
140221 |
108.08 |
108.19 |
107.16 |
107.55 |
-0.55 |
10,368 |
72,029 |
+430 |
Oct14 |
140221 |
107.49 |
107.63 |
106.64 |
107.00 |
-0.53 |
6,283 |
39,718 |
+965 |
Nov14 |
140221 |
106.97 |
107.11 |
106.14 |
106.49 |
-0.51 |
4,824 |
29,004 |
-292 |
Dec14 |
140221 |
106.55 |
106.61 |
105.64 |
106.01 |
-0.48 |
41,416 |
169,004 |
+1,246 |
Jan15 |
140221 |
105.59 |
105.59 |
105.59 |
105.59 |
-0.45 |
2,044 |
31,754 |
+17 |
Feb15 |
140221 |
105.16 |
105.16 |
105.16 |
105.16 |
-0.42 |
977 |
22,146 |
+425 |
Mar15 |
140221 |
104.68 |
104.68 |
104.68 |
104.68 |
-0.39 |
2,578 |
26,136 |
-121 |
Apr15 |
140221 |
104.19 |
104.19 |
104.19 |
104.19 |
-0.38 |
805 |
10,917 |
+202 |
May15 |
140221 |
103.67 |
103.67 |
103.67 |
103.67 |
-0.35 |
310 |
10,791 |
-1 |
Total Volume and Open Interest |
430,676 |
1,510,579 |
+7,765 |
Gas Oil(ICE) |
Mar14 |
140221 |
939.50 |
939.50 |
925.50 |
929.75 |
-7.75 |
54,255 |
114,880 |
-161 |
Apr14 |
140221 |
936.25 |
936.25 |
923.25 |
927.25 |
-6.75 |
57,744 |
99,096 |
+7,937 |
May14 |
140221 |
931.75 |
931.75 |
919.75 |
923.75 |
-5.75 |
25,721 |
53,136 |
+646 |
Jun14 |
140221 |
926.25 |
926.75 |
916.25 |
920.00 |
-5.25 |
26,953 |
75,469 |
+1,988 |
Jul14 |
140221 |
923.75 |
923.75 |
915.00 |
918.25 |
-4.75 |
4,227 |
28,188 |
+425 |
Aug14 |
140221 |
921.00 |
921.75 |
914.00 |
916.50 |
-4.50 |
1,769 |
22,400 |
+346 |
Sep14 |
140221 |
918.75 |
920.75 |
911.25 |
914.75 |
-4.00 |
2,865 |
23,878 |
-141 |
Oct14 |
140221 |
917.50 |
917.75 |
910.00 |
912.75 |
-3.75 |
1,397 |
14,925 |
+158 |
Nov14 |
140221 |
913.50 |
915.50 |
908.50 |
910.50 |
-3.50 |
1,421 |
15,548 |
-441 |
Dec14 |
140221 |
912.75 |
913.75 |
904.75 |
908.25 |
-3.25 |
10,209 |
55,864 |
-365 |
Total Volume and Open Interest |
186,872 |
512,556 |
+10,594 |
Ethanol(CBOT) |
Feb14 |
140205 |
1.950 |
2.040 |
1.950 |
1.970 |
-0.007 |
16 |
56 |
-3 |
Mar14 |
140221 |
2.070 |
2.081 |
2.060 |
2.070 |
unch |
194 |
704 |
-96 |
Apr14 |
140221 |
2.024 |
2.043 |
2.023 |
2.027 |
unch |
414 |
1,458 |
-74 |
May14 |
140221 |
1.984 |
2.000 |
1.984 |
1.988 |
unch |
231 |
1,004 |
+89 |
Jun14 |
140221 |
1.950 |
1.950 |
1.941 |
1.941 |
+0.001 |
220 |
641 |
+91 |
Jul14 |
140221 |
1.893 |
1.900 |
1.893 |
1.900 |
+0.005 |
108 |
437 |
-12 |
Aug14 |
140221 |
1.854 |
1.854 |
1.854 |
1.854 |
+0.004 |
171 |
231 |
+32 |
Sep14 |
140221 |
1.816 |
1.816 |
1.816 |
1.816 |
+0.002 |
278 |
264 |
-1 |
Total Volume and Open Interest |
1,854 |
5,622 |
+56 |
WTI Crude Oil(ICE) |
Apr14 |
140221 |
102.70 |
102.80 |
101.70 |
102.20 |
-0.55 |
56,844 |
71,524 |
+3,283 |
May14 |
140221 |
101.77 |
101.80 |
100.89 |
101.37 |
-0.48 |
21,197 |
38,214 |
+1,419 |
Jun14 |
140221 |
100.76 |
100.84 |
100.00 |
100.48 |
-0.41 |
22,126 |
85,388 |
-1,049 |
Jul14 |
140221 |
99.76 |
99.88 |
99.06 |
99.53 |
-0.36 |
5,212 |
13,326 |
-62 |
Aug14 |
140221 |
98.74 |
98.83 |
98.08 |
98.49 |
-0.32 |
3,234 |
12,428 |
+233 |
Sep14 |
140221 |
97.72 |
97.80 |
97.26 |
97.46 |
-0.30 |
3,950 |
30,955 |
+449 |
Oct14 |
140221 |
96.79 |
96.85 |
96.32 |
96.52 |
-0.29 |
1,554 |
7,861 |
+212 |
Nov14 |
140221 |
95.97 |
95.97 |
95.59 |
95.69 |
-0.28 |
863 |
11,075 |
+82 |
Dec14 |
140221 |
95.13 |
95.25 |
94.68 |
94.90 |
-0.26 |
7,120 |
100,307 |
-102 |
Jan15 |
140221 |
93.97 |
93.97 |
93.97 |
93.97 |
-0.23 |
387 |
7,810 |
-112 |
Feb15 |
140221 |
93.04 |
93.04 |
93.04 |
93.04 |
-0.21 |
345 |
2,498 |
-7 |
Mar15 |
140221 |
92.18 |
92.18 |
92.18 |
92.18 |
-0.18 |
327 |
11,370 |
+1 |
Apr15 |
140221 |
91.43 |
91.43 |
91.43 |
91.43 |
-0.15 |
233 |
816 |
+0 |
May15 |
140221 |
90.77 |
90.77 |
90.77 |
90.77 |
-0.13 |
147 |
1,135 |
+22 |
Jun15 |
140221 |
90.16 |
90.16 |
90.16 |
90.16 |
-0.11 |
200 |
24,291 |
+19 |
Jul15 |
140221 |
89.45 |
89.45 |
89.45 |
89.45 |
-0.10 |
0 |
710 |
+0 |
Total Volume and Open Interest |
126,261 |
539,375 |
-28,489 |
US Dollar Index(ICE) |
Mar14 |
140221 |
80.355 |
80.440 |
80.205 |
80.270 |
-0.045 |
17,966 |
47,660 |
+345 |
Jun14 |
140221 |
80.500 |
80.585 |
80.380 |
80.418 |
-0.062 |
238 |
2,176 |
-95 |
Sep14 |
140221 |
80.675 |
80.675 |
80.585 |
80.585 |
-0.065 |
2 |
11 |
+2 |
Total Volume and Open Interest |
18,215 |
49,878 |
+249 |
Australian Dollar(CME) |
Mar14 |
140221 |
89.96 |
90.02 |
89.38 |
89.59 |
-0.25 |
73,283 |
99,783 |
-2,014 |
Jun14 |
140221 |
89.43 |
89.44 |
88.85 |
89.05 |
-0.24 |
258 |
1,238 |
+5 |
Sep14 |
140221 |
88.50 |
88.75 |
88.50 |
88.50 |
-0.25 |
0 |
11 |
+0 |
Total Volume and Open Interest |
73,541 |
101,040 |
-2,009 |
British Pound(CME) |
Mar14 |
140221 |
166.49 |
167.23 |
166.08 |
166.43 |
-0.14 |
126,770 |
234,122 |
+2,380 |
Jun14 |
140221 |
166.49 |
167.11 |
166.00 |
166.32 |
-0.13 |
13,420 |
22,224 |
+12,660 |
Sep14 |
140221 |
166.19 |
166.33 |
166.19 |
166.19 |
-0.14 |
10 |
106 |
+10 |
Total Volume and Open Interest |
140,200 |
256,521 |
+15,050 |
Canadian Dollar(CME) |
Mar14 |
140221 |
90.05 |
90.07 |
89.27 |
89.82 |
-0.16 |
74,809 |
143,856 |
-3,457 |
Jun14 |
140221 |
89.86 |
89.87 |
89.10 |
89.63 |
-0.15 |
1,294 |
4,137 |
+240 |
Sep14 |
140221 |
89.13 |
89.60 |
89.07 |
89.44 |
-0.16 |
55 |
1,922 |
-2 |
Dec14 |
140221 |
88.85 |
89.41 |
88.78 |
89.25 |
-0.16 |
67 |
1,297 |
+44 |
Total Volume and Open Interest |
76,233 |
151,694 |
-3,168 |
Japanese Yen(CME) |
Mar14 |
140221 |
97.72 |
97.76 |
97.25 |
97.55 |
-0.20 |
129,497 |
198,280 |
+1,083 |
Jun14 |
140221 |
97.77 |
97.80 |
97.31 |
97.60 |
-0.20 |
491 |
2,927 |
+185 |
Sep14 |
140221 |
97.77 |
97.86 |
97.44 |
97.66 |
-0.20 |
0 |
30 |
+0 |
Total Volume and Open Interest |
129,988 |
201,325 |
+1,268 |
Swiss Franc(CME) |
Mar14 |
140221 |
112.43 |
112.79 |
112.24 |
112.76 |
+0.29 |
25,354 |
50,079 |
-322 |
Jun14 |
140221 |
112.53 |
112.85 |
112.43 |
112.85 |
+0.29 |
124 |
582 |
+15 |
Sep14 |
140221 |
112.96 |
112.96 |
112.67 |
112.96 |
+0.29 |
3 |
22 |
-1 |
Total Volume and Open Interest |
25,481 |
50,695 |
-308 |
EuroFX(CME) |
Mar14 |
140221 |
137.22 |
137.59 |
137.02 |
137.44 |
+0.24 |
129,996 |
269,078 |
-651 |
Jun14 |
140221 |
137.19 |
137.58 |
137.03 |
137.44 |
+0.24 |
1,030 |
16,886 |
+69 |
Sep14 |
140221 |
137.49 |
137.49 |
137.22 |
137.46 |
+0.24 |
17 |
4,424 |
+17 |
Total Volume and Open Interest |
131,055 |
290,800 |
-560 |
Mexican Peso(CME) |
Mar14 |
140221 |
751.50 |
753.50 |
749.50 |
753.00 |
+1.00 |
30,035 |
88,512 |
-384 |
Apr14 |
140221 |
751.50 |
751.50 |
750.50 |
751.50 |
+1.00 |
|
|
|
Total Volume and Open Interest |
30,152 |
130,727 |
-370 |
Brazilian Real(CME) |
Mar14 |
140221 |
420.00 |
425.30 |
419.80 |
423.55 |
+3.55 |
658 |
6,067 |
+124 |
Apr14 |
140221 |
418.40 |
421.95 |
418.40 |
420.50 |
+3.60 |
0 |
58 |
+0 |
May14 |
140221 |
417.30 |
417.30 |
413.70 |
417.30 |
+3.60 |
|
|
|
Jun14 |
140221 |
414.15 |
414.70 |
410.50 |
414.15 |
+3.65 |
7 |
162 |
+2 |
Total Volume and Open Interest |
665 |
12,775 |
+126 |
30-Year T-Bonds(CBOT) |
Mar14 |
140221 |
132~250 |
133~060 |
132~130 |
133~030 |
+0~120 |
261,863 |
670,831 |
-8,174 |
Jun14 |
140221 |
131~080 |
131~210 |
130~280 |
131~190 |
+0~130 |
5,977 |
17,580 |
+2,163 |
Sep14 |
140221 |
130~110 |
130~110 |
129~300 |
130~110 |
+0~130 |
0 |
1 |
+0 |
Total Volume and Open Interest |
267,840 |
688,412 |
-6,011 |
10-Year T-Notes(CBOT) |
Mar14 |
140221 |
125~170 |
125~205 |
125~085 |
125~195 |
+0~035 |
1,042,209 |
2,335,204 |
-28,717 |
Jun14 |
140221 |
123~300 |
124~025 |
123~225 |
124~015 |
+0~040 |
35,415 |
77,422 |
+11,315 |
Sep14 |
140221 |
123~175 |
123~175 |
123~135 |
123~175 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,077,624 |
2,412,626 |
-17,402 |
5-Year T-Notes(CBOT) |
Mar14 |
140221 |
120~182 |
120~206 |
120~136 |
120~200 |
+0~020 |
581,916 |
1,931,400 |
-40,865 |
Jun14 |
140221 |
119~170 |
119~192 |
119~124 |
119~186 |
+0~022 |
31,411 |
98,148 |
+15,303 |
Sep14 |
140221 |
119~186 |
119~186 |
119~164 |
119~186 |
+0~022 |
|
|
|
Total Volume and Open Interest |
613,327 |
2,029,548 |
-25,562 |
2 Year T-Notes(CBOT) |
Mar14 |
140221 |
110~036 |
110~044 |
110~030 |
110~042 |
+0~004 |
164,167 |
895,461 |
+6,776 |
Jun14 |
140221 |
109~290 |
109~294 |
109~276 |
109~292 |
+0~006 |
12,263 |
26,807 |
+1,224 |
Sep14 |
140221 |
109~290 |
109~290 |
109~282 |
109~290 |
+0~006 |
|
|
|
Total Volume and Open Interest |
176,430 |
922,268 |
+8,000 |
Eurodollars(CME) |
Mar14 |
140221 |
99.762 |
99.765 |
99.762 |
99.765 |
unch |
112,845 |
760,729 |
-7,342 |
Jun14 |
140221 |
99.750 |
99.755 |
99.750 |
99.755 |
unch |
95,609 |
620,097 |
-11,014 |
Sep14 |
140221 |
99.725 |
99.730 |
99.720 |
99.730 |
+0.005 |
82,869 |
692,385 |
-3,953 |
Dec14 |
140221 |
99.670 |
99.680 |
99.665 |
99.680 |
+0.010 |
107,436 |
684,241 |
-5,700 |
Mar15 |
140221 |
99.570 |
99.585 |
99.560 |
99.580 |
+0.010 |
138,914 |
775,743 |
-1,172 |
Jun15 |
140221 |
99.425 |
99.440 |
99.405 |
99.435 |
+0.010 |
153,336 |
836,888 |
+8,154 |
Sep15 |
140221 |
99.240 |
99.260 |
99.215 |
99.255 |
+0.010 |
140,185 |
881,435 |
+6,580 |
Dec15 |
140221 |
99.015 |
99.040 |
98.985 |
99.030 |
+0.010 |
227,822 |
1,200,306 |
-459 |
Mar16 |
140221 |
98.755 |
98.785 |
98.725 |
98.775 |
+0.015 |
168,344 |
828,720 |
+437 |
Jun16 |
140221 |
98.485 |
98.520 |
98.450 |
98.505 |
+0.015 |
137,149 |
554,399 |
+437 |
Sep16 |
140221 |
98.210 |
98.245 |
98.175 |
98.235 |
+0.020 |
122,326 |
391,468 |
-3,615 |
Dec16 |
140221 |
97.930 |
97.975 |
97.895 |
97.960 |
+0.020 |
123,967 |
420,540 |
-405 |
Mar17 |
140221 |
97.690 |
97.720 |
97.640 |
97.710 |
+0.025 |
78,997 |
323,585 |
+2,990 |
Jun17 |
140221 |
97.435 |
97.470 |
97.395 |
97.460 |
+0.025 |
38,553 |
204,622 |
+719 |
Sep17 |
140221 |
97.205 |
97.245 |
97.165 |
97.230 |
+0.025 |
41,543 |
156,154 |
+2,105 |
Dec17 |
140221 |
96.990 |
97.020 |
96.945 |
97.005 |
+0.025 |
29,138 |
173,146 |
+27 |
Mar18 |
140221 |
96.790 |
96.815 |
96.740 |
96.805 |
+0.025 |
21,611 |
145,082 |
+51 |
Jun18 |
140221 |
96.590 |
96.625 |
96.555 |
96.615 |
+0.025 |
19,015 |
96,274 |
+205 |
Total Volume and Open Interest |
1,878,416 |
9,937,837 |
-10,793 |
Ultra T-Bond(CBOT) |
Mar14 |
140221 |
142~00 |
142~22 |
141~18 |
142~18 |
+0~21 |
59,006 |
450,126 |
+455 |
Jun14 |
140221 |
140~12 |
141~07 |
140~03 |
141~03 |
+0~21 |
905 |
2,111 |
+435 |
Sep14 |
140221 |
141~03 |
141~03 |
140~14 |
141~03 |
+0~21 |
|
|
|
Total Volume and Open Interest |
59,911 |
452,237 |
+890 |
30 Day Federal Funds(CBOT) |
Feb14 |
140221 |
99.933 |
99.933 |
99.933 |
99.933 |
unch |
1 |
45,772 |
-1 |
Mar14 |
140221 |
99.925 |
99.930 |
99.925 |
99.925 |
unch |
166 |
45,146 |
-6 |
Apr14 |
140221 |
99.930 |
99.930 |
99.925 |
99.925 |
unch |
1,241 |
23,216 |
+631 |
May14 |
140221 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
64 |
16,196 |
+9 |
Jun14 |
140221 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
83 |
16,845 |
+8 |
Jul14 |
140221 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
440 |
18,491 |
+295 |
Total Volume and Open Interest |
10,453 |
317,554 |
+2,700 |
3-Mth Euro-Yen(CME) |
Mar14 |
140221 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140221 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140221 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140221 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140221 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140221 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140221 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140221 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140221 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140221 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140220 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140220 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
140220 |
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 |
140220 |
144.99 |
145.22 |
144.93 |
145.15 |
+0.16 |
902 |
19,230 |
+62 |
Jun14 |
140220 |
144.66 |
144.98 |
144.66 |
144.86 |
+0.16 |
0 |
9 |
+0 |
Sep14 |
140220 |
144.29 |
144.29 |
144.29 |
144.29 |
+0.16 |
|
|
|
Total Volume and Open Interest |
902 |
19,239 |
+62 |
Euro-Bund(EUREX) |
Mar14 |
140221 |
143.45 |
143.95 |
143.45 |
143.87 |
+0.42 |
787,677 |
1,131,782 |
+9,735 |
Jun14 |
140221 |
141.69 |
142.02 |
141.62 |
141.96 |
+0.42 |
10,792 |
55,587 |
+7,528 |
Sep14 |
140221 |
141.31 |
141.31 |
140.87 |
140.87 |
+0.42 |
|
|
|
Total Volume and Open Interest |
798,469 |
1,187,369 |
+17,263 |
Euro-Bobl(EUREX) |
Mar14 |
140221 |
126.56 |
126.78 |
126.56 |
126.75 |
+0.17 |
399,660 |
947,863 |
-11,860 |
Jun14 |
140221 |
124.94 |
125.10 |
124.94 |
125.09 |
+0.17 |
14,491 |
45,338 |
+12,252 |
Sep14 |
140221 |
125.09 |
125.09 |
125.09 |
125.09 |
+0.17 |
|
|
|
Total Volume and Open Interest |
414,151 |
993,201 |
+392 |
3-Mth Euribor(EUREX) |
Mar14 |
140221 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
0 |
3,094 |
+0 |
Jun14 |
140221 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
0 |
1,163 |
+0 |
Sep14 |
140221 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
117 |
4,695 |
+80 |
Total Volume and Open Interest |
1,491 |
29,879 |
-554 |
Long Gilt(LIFFE) |
Mar14 |
140221 |
109~23 |
109~28 |
109~12 |
109~23 |
+0~06 |
159,369 |
373,641 |
-3,650 |
Jun14 |
140221 |
108~25 |
108~28 |
108~14 |
108~25 |
+0~07 |
1,273 |
10,725 |
+2,597 |
Total Volume and Open Interest |
160,642 |
384,366 |
-1,053 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140221 |
99.48 |
99.48 |
99.47 |
99.47 |
+0.00 |
15,358 |
275,031 |
+2,261 |
Jun14 |
140221 |
99.45 |
99.45 |
99.44 |
99.44 |
unch |
34,799 |
396,898 |
+2,459 |
Sep14 |
140221 |
99.37 |
99.37 |
99.36 |
99.36 |
+0.00 |
88,955 |
407,211 |
-13,914 |
Dec14 |
140221 |
99.24 |
99.25 |
99.22 |
99.23 |
unch |
116,279 |
308,034 |
-19,199 |
Mar15 |
140221 |
99.06 |
99.08 |
99.04 |
99.06 |
+0.00 |
86,656 |
251,038 |
-1,901 |
Jun15 |
140221 |
98.86 |
98.88 |
98.83 |
98.85 |
unch |
104,017 |
213,397 |
+1,162 |
Total Volume and Open Interest |
946,053 |
2,962,886 |
-45,989 |
3-Mth Euribor(LIFFE) |
Mar14 |
140221 |
99.740 |
99.745 |
99.735 |
99.740 |
unch |
33,840 |
539,624 |
-2,239 |
Jun14 |
140221 |
99.760 |
99.765 |
99.750 |
99.760 |
unch |
42,028 |
484,703 |
-5,739 |
Sep14 |
140221 |
99.750 |
99.765 |
99.730 |
99.755 |
unch |
39,106 |
382,560 |
-1,011 |
Total Volume and Open Interest |
446,384 |
3,873,373 |
-3,415 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140221 |
97.38 |
97.38 |
97.37 |
97.38 |
unch |
8,010 |
117,261 |
-4,881 |
Jun14 |
140221 |
97.38 |
97.39 |
97.37 |
97.38 |
-0.01 |
21,286 |
157,134 |
+6,910 |
Sep14 |
140221 |
97.33 |
97.34 |
97.31 |
97.33 |
-0.01 |
13,069 |
137,154 |
-870 |
Dec14 |
140221 |
97.24 |
97.25 |
97.22 |
97.24 |
-0.01 |
13,104 |
126,730 |
+361 |
Mar15 |
140221 |
97.10 |
97.11 |
97.07 |
97.09 |
-0.02 |
12,219 |
106,521 |
+3,050 |
Jun15 |
140221 |
96.94 |
96.94 |
96.90 |
96.91 |
-0.03 |
6,047 |
73,423 |
+1,898 |
Sep15 |
140221 |
96.77 |
96.77 |
96.73 |
96.74 |
-0.03 |
2,147 |
35,873 |
+1,064 |
Dec15 |
140221 |
96.61 |
96.61 |
96.56 |
96.58 |
-0.03 |
2,694 |
24,514 |
+1,646 |
Mar16 |
140221 |
96.42 |
96.43 |
96.42 |
96.43 |
-0.03 |
2 |
1,673 |
-330 |
Jun16 |
140221 |
96.27 |
96.27 |
96.27 |
96.27 |
-0.03 |
0 |
1,086 |
+0 |
Total Volume and Open Interest |
78,578 |
782,183 |
+8,848 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140221 |
95.91 |
95.93 |
95.84 |
95.84 |
-0.08 |
61,529 |
545,107 |
+3,064 |
Jun14 |
140221 |
95.84 |
95.84 |
95.84 |
95.84 |
-0.08 |
|
|
|
Total Volume and Open Interest |
61,529 |
545,107 |
+3,064 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140221 |
97.01 |
97.02 |
96.95 |
96.95 |
-0.06 |
138,210 |
577,912 |
-14,187 |
Jun14 |
140221 |
96.95 |
96.95 |
96.95 |
96.95 |
-0.06 |
|
|
|
Total Volume and Open Interest |
138,210 |
577,912 |
-14,187 |
Gold(CMX) |
Feb14 |
140221 |
1320.0 |
1328.3 |
1317.4 |
1323.9 |
+6.8 |
193 |
595 |
+20 |
Apr14 |
140221 |
1323.0 |
1328.8 |
1315.9 |
1323.6 |
+6.7 |
112,256 |
248,649 |
+447 |
Jun14 |
140221 |
1322.6 |
1328.9 |
1316.4 |
1323.9 |
+6.8 |
3,486 |
47,009 |
-834 |
Aug14 |
140221 |
1320.2 |
1328.6 |
1320.2 |
1324.2 |
+6.8 |
1,956 |
17,824 |
-818 |
Oct14 |
140221 |
1321.0 |
1324.6 |
1321.0 |
1324.6 |
+6.7 |
1,283 |
7,509 |
+421 |
Dec14 |
140221 |
1320.3 |
1329.9 |
1318.4 |
1325.1 |
+6.7 |
856 |
20,505 |
-116 |
Feb15 |
140221 |
1327.2 |
1327.2 |
1325.9 |
1325.9 |
+6.7 |
221 |
3,229 |
-80 |
Apr15 |
140221 |
1326.8 |
1326.8 |
1326.8 |
1326.8 |
+6.7 |
18 |
4,395 |
+4 |
Jun15 |
140221 |
1327.8 |
1327.8 |
1327.8 |
1327.8 |
+6.7 |
203 |
7,346 |
+41 |
Aug15 |
140221 |
1329.1 |
1329.1 |
1329.1 |
1329.1 |
+6.7 |
1,267 |
4,546 |
+1,036 |
Oct15 |
140221 |
1330.5 |
1330.5 |
1330.5 |
1330.5 |
+6.6 |
0 |
75 |
+0 |
Dec15 |
140221 |
1332.5 |
1336.0 |
1332.1 |
1332.1 |
+6.6 |
418 |
11,699 |
+159 |
Total Volume and Open Interest |
122,652 |
390,918 |
+383 |
Silver(CMX) |
Mar14 |
140221 |
2182.5 |
2197.5 |
2157.5 |
2178.2 |
+9.8 |
58,960 |
52,039 |
-5,477 |
May14 |
140221 |
2184.0 |
2201.0 |
2161.5 |
2181.5 |
+9.8 |
15,382 |
52,154 |
+3,717 |
Jul14 |
140221 |
2177.0 |
2202.5 |
2166.0 |
2184.1 |
+9.6 |
2,061 |
8,716 |
-38 |
Sep14 |
140221 |
2170.0 |
2187.0 |
2170.0 |
2186.2 |
+9.5 |
960 |
3,427 |
-78 |
Dec14 |
140221 |
2179.0 |
2204.5 |
2172.5 |
2189.5 |
+9.4 |
1,265 |
12,215 |
+255 |
Mar15 |
140221 |
2192.7 |
2192.7 |
2192.7 |
2192.7 |
+9.4 |
399 |
1,247 |
-219 |
May15 |
140221 |
2195.0 |
2195.0 |
2195.0 |
2195.0 |
+9.3 |
31 |
767 |
-2 |
Total Volume and Open Interest |
80,074 |
145,275 |
-1,760 |
Platinum(NYMEX) |
Apr14 |
140221 |
1418.4 |
1431.0 |
1415.4 |
1427.9 |
+15.4 |
9,035 |
57,980 |
-121 |
Jul14 |
140221 |
1421.3 |
1432.8 |
1421.3 |
1430.2 |
+15.2 |
81 |
4,569 |
+64 |
Oct14 |
140221 |
1423.3 |
1434.9 |
1423.3 |
1432.6 |
+15.0 |
58 |
816 |
+58 |
Jan15 |
140221 |
1434.2 |
1434.2 |
1434.2 |
1434.2 |
+15.0 |
0 |
11 |
+0 |
Total Volume and Open Interest |
9,174 |
63,377 |
+1 |
Palladium(NYMEX) |
Mar14 |
140221 |
736.15 |
742.00 |
734.25 |
740.00 |
+3.70 |
5,404 |
20,490 |
-1,455 |
Jun14 |
140221 |
83.94 |
88.64 |
81.64 |
86.84 |
+3.80 |
2,576 |
19,068 |
+2,186 |
Sep14 |
140221 |
86.54 |
88.64 |
86.54 |
88.14 |
+3.75 |
12 |
1,516 |
+12 |
Total Volume and Open Interest |
7,992 |
41,179 |
+743 |
Copper(CMX) |
Mar14 |
140221 |
328.00 |
329.45 |
327.00 |
329.10 |
+1.20 |
44,469 |
47,699 |
-8,097 |
May14 |
140221 |
326.05 |
326.40 |
324.40 |
326.00 |
-0.10 |
19,862 |
66,127 |
+2,380 |
Jul14 |
140221 |
324.65 |
325.40 |
324.20 |
324.95 |
-0.35 |
4,111 |
25,205 |
-317 |
Sep14 |
140221 |
324.25 |
324.50 |
324.15 |
324.15 |
-0.60 |
264 |
6,288 |
+49 |
Dec14 |
140221 |
323.75 |
323.80 |
323.45 |
323.50 |
-0.75 |
125 |
4,045 |
-78 |
Total Volume and Open Interest |
69,863 |
156,717 |
-6,242 |
DJIA Index(CBOT) |
Mar14 |
140221 |
16112 |
16171 |
16082 |
16093 |
-7 |
45 |
13,321 |
+14 |
Jun14 |
140221 |
16092 |
16119 |
16026 |
16026 |
-6 |
0 |
6 |
+0 |
Sep14 |
140221 |
15957 |
15963 |
15957 |
15957 |
-6 |
|
|
|
Dec14 |
140221 |
15888 |
15894 |
15888 |
15888 |
-6 |
|
|
|
Total Volume and Open Interest |
45 |
13,327 |
+14 |
E-mini DJIA Index(CBOT) |
Mar14 |
140221 |
16104 |
16171 |
16072 |
16093 |
-7 |
187,532 |
112,601 |
+1,720 |
Jun14 |
140221 |
16093 |
16095 |
16006 |
16026 |
-6 |
127 |
484 |
+70 |
Sep14 |
140221 |
15957 |
15957 |
15957 |
15957 |
-6 |
11 |
22 |
-1 |
Dec14 |
140221 |
15888 |
15888 |
15888 |
15888 |
-6 |
0 |
8 |
+0 |
Total Volume and Open Interest |
187,670 |
113,115 |
+1,789 |
S & P 500(CME) |
Mar14 |
140221 |
1835.70 |
1843.70 |
1833.00 |
1834.30 |
-1.90 |
9,222 |
198,371 |
+4,444 |
Jun14 |
140221 |
1827.30 |
1836.30 |
1827.30 |
1827.30 |
-2.00 |
142 |
5,481 |
+108 |
Sep14 |
140221 |
1820.50 |
1829.50 |
1820.50 |
1820.50 |
-2.00 |
25 |
1,641 |
+11 |
Dec14 |
140221 |
1813.10 |
1822.10 |
1813.10 |
1813.10 |
-2.00 |
0 |
100 |
+0 |
Total Volume and Open Interest |
9,389 |
205,593 |
+4,563 |
S & P 500 E-Mini(Globex) |
Mar14 |
140221 |
1836.00 |
1844.00 |
1832.75 |
1834.25 |
-2.00 |
1,771,087 |
3,119,786 |
+28,743 |
Jun14 |
140221 |
1829.00 |
1836.75 |
1826.00 |
1827.25 |
-2.00 |
7,246 |
72,426 |
+2,632 |
Total Volume and Open Interest |
1,778,479 |
3,195,132 |
+31,360 |
NASDAQ 100(CME) |
Mar14 |
140221 |
3673.50 |
3686.00 |
3660.00 |
3664.50 |
-7.00 |
708 |
16,493 |
+168 |
Jun14 |
140221 |
3657.30 |
3675.00 |
3657.30 |
3657.30 |
-7.00 |
10 |
83 |
-7 |
Sep14 |
140221 |
3650.80 |
3657.80 |
3650.80 |
3650.80 |
-7.00 |
|
|
|
Total Volume and Open Interest |
718 |
16,576 |
+161 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140221 |
3671.50 |
3686.80 |
3660.80 |
3664.50 |
-7.00 |
277,354 |
439,742 |
+6,237 |
Jun14 |
140221 |
3667.30 |
3679.00 |
3654.00 |
3657.30 |
-7.00 |
659 |
2,948 |
+158 |
Total Volume and Open Interest |
278,025 |
442,772 |
+6,399 |
S & P Midcap 400(CME) |
Mar14 |
140221 |
1355.00 |
1355.00 |
1355.00 |
1355.00 |
+1.10 |
100 |
1,542 |
+0 |
Jun14 |
140221 |
1353.50 |
1353.50 |
1352.40 |
1353.50 |
+1.10 |
|
|
|
Sep14 |
140221 |
1351.50 |
1351.50 |
1350.40 |
1351.50 |
+1.10 |
|
|
|
Total Volume and Open Interest |
100 |
1,542 |
+0 |
Volatility Index(CBOE) |
Feb14 |
140218 |
14.20 |
14.55 |
14.14 |
14.22 |
+0.02 |
63,316 |
84,370 |
-6,832 |
Mar14 |
140221 |
14.95 |
15.20 |
14.65 |
15.15 |
+0.20 |
117,468 |
186,411 |
+20,922 |
Apr14 |
140221 |
15.35 |
15.60 |
15.18 |
15.40 |
unch |
51,761 |
61,960 |
+300 |
May14 |
140221 |
16.05 |
16.20 |
15.90 |
16.10 |
+0.05 |
24,115 |
38,548 |
+2,334 |
Total Volume and Open Interest |
225,510 |
362,832 |
+27,067 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140221 |
14570 |
14920 |
14540 |
14800 |
+235 |
15,255 |
68,662 |
+120 |
Jun14 |
140221 |
14740 |
14900 |
14740 |
14810 |
+230 |
101 |
394 |
+50 |
Total Volume and Open Interest |
15,356 |
69,056 |
+170 |
Nikkei 225(SGX) |
Mar14 |
140221 |
14845 |
14850 |
14765 |
14825 |
+395 |
81,206 |
271,659 |
-6,106 |
Jun14 |
140221 |
14765 |
14775 |
14705 |
14745 |
+395 |
526 |
6,512 |
+1,721 |
Sep14 |
140221 |
14725 |
14725 |
14725 |
14725 |
+395 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
83,641 |
320,874 |
-3,211 |
CAC 40(EURONEXT) |
Feb14 |
140221 |
4366.0 |
4376.5 |
4353.0 |
4372.5 |
+16.5 |
302,521 |
296,481 |
+20,555 |
Mar14 |
140221 |
4365.0 |
4384.5 |
4353.5 |
4382.5 |
+26.5 |
216,324 |
155,750 |
+69,065 |
Apr14 |
140221 |
4357.0 |
4375.0 |
4347.5 |
4375.0 |
+26.5 |
29 |
29 |
+11 |
Total Volume and Open Interest |
518,976 |
452,345 |
+89,636 |
Hang Seng Index(HKFE) |
Feb14 |
140221 |
22680 |
22690 |
22455 |
22581 |
+207 |
48,732 |
94,580 |
-1,681 |
Mar14 |
140221 |
22598 |
22600 |
22380 |
22501 |
+210 |
1,594 |
12,449 |
+102 |
Total Volume and Open Interest |
50,487 |
110,669 |
-1,638 |
DAX(EUREX) |
Mar14 |
140221 |
9647.5 |
9671.5 |
9600.0 |
9664.5 |
+58.5 |
108,815 |
133,710 |
+4,429 |
Jun14 |
140221 |
9676.5 |
9689.5 |
9622.0 |
9685.0 |
+58.5 |
128 |
10,712 |
+15 |
Sep14 |
140221 |
9664.5 |
9693.5 |
9630.0 |
9693.5 |
+58.5 |
53 |
433 |
+1 |
Total Volume and Open Interest |
108,996 |
144,855 |
+4,445 |
FT-SE 100(EURONEXT) |
Mar14 |
140221 |
6802.00 |
6836.00 |
6776.00 |
6810.50 |
+34.00 |
133,871 |
620,146 |
+15,661 |
Jun14 |
140221 |
6750.00 |
6772.00 |
6722.00 |
6755.00 |
+34.00 |
152 |
10,485 |
+99 |
Sep14 |
140221 |
6706.00 |
6706.00 |
6706.00 |
6706.00 |
+34.00 |
0 |
347 |
+5 |
Total Volume and Open Interest |
134,023 |
631,018 |
+15,765 |
SPI 200(SFE) |
Mar14 |
140221 |
5375.0 |
5429.0 |
5374.0 |
5414.0 |
+33.0 |
37,959 |
239,575 |
+3,762 |
Jun14 |
140221 |
5388.0 |
5425.0 |
5383.0 |
5414.0 |
+33.0 |
1 |
3,315 |
+0 |
Sep14 |
140221 |
5371.0 |
5371.0 |
5371.0 |
5371.0 |
+32.0 |
29 |
1,190 |
+29 |
Total Volume and Open Interest |
39,792 |
248,892 |
+4,120 |
FTSE MIB(ISE) |
Mar14 |
140221 |
20500.00 |
20530.00 |
20365.00 |
20409.00 |
-51.00 |
20,866 |
66,285 |
+1,918 |
Jun14 |
140221 |
20215.00 |
20215.00 |
20095.00 |
20127.00 |
-51.00 |
40 |
448 |
-1 |
Sep14 |
140221 |
20027.00 |
20027.00 |
20027.00 |
20027.00 |
-51.00 |
|
|
|
Total Volume and Open Interest |
20,906 |
66,733 |
+1,917 |
KOSPI 200(KFE) |
Mar14 |
140221 |
254.70 |
254.90 |
254.60 |
254.90 |
+3.60 |
165,806 |
113,766 |
+2,846 |
Jun14 |
140221 |
254.00 |
256.75 |
254.00 |
256.50 |
+3.65 |
250 |
3,182 |
+157 |
Sep14 |
140221 |
256.70 |
257.90 |
256.70 |
257.90 |
+3.50 |
100 |
530 |
-19 |
Total Volume and Open Interest |
166,156 |
117,849 |
+2,983 |
GSCI(CME) |
Mar14 |
140221 |
652.50 |
653.00 |
648.00 |
650.25 |
-3.50 |
239 |
8,623 |
-54 |
Apr14 |
140221 |
649.00 |
649.50 |
644.50 |
646.50 |
-3.75 |
10 |
28 |
+10 |
May14 |
140221 |
643.50 |
647.30 |
641.50 |
643.50 |
-3.75 |
|
|
|
Total Volume and Open Interest |
249 |
8,651 |
-44 |
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. |
|
|