|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 28, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140228 |
1395.25 |
1415.00 |
1384.75 |
1414.25 |
+20.75 |
76,292 |
30,656 |
-20,911 |
May14 |
140228 |
1389.75 |
1415.00 |
1377.25 |
1414.00 |
+24.00 |
168,902 |
340,885 |
+2,958 |
Jul14 |
140228 |
1365.25 |
1386.75 |
1352.75 |
1385.25 |
+18.50 |
66,223 |
134,816 |
+2,918 |
Aug14 |
140228 |
1311.25 |
1332.00 |
1301.50 |
1331.00 |
+18.00 |
3,253 |
9,790 |
+362 |
Sep14 |
140228 |
1213.00 |
1234.50 |
1208.25 |
1233.75 |
+17.50 |
1,684 |
6,173 |
+282 |
Nov14 |
140228 |
1154.50 |
1170.00 |
1147.25 |
1169.25 |
+13.75 |
26,305 |
139,509 |
+2,611 |
Jan15 |
140228 |
1159.00 |
1172.75 |
1151.00 |
1172.25 |
+13.50 |
907 |
12,977 |
+302 |
Mar15 |
140228 |
1155.00 |
1174.75 |
1155.00 |
1174.25 |
+13.50 |
471 |
5,114 |
+54 |
May15 |
140228 |
1162.75 |
1175.50 |
1157.75 |
1175.50 |
+14.75 |
132 |
2,421 |
+21 |
Jul15 |
140228 |
1162.25 |
1178.25 |
1159.00 |
1177.25 |
+14.75 |
106 |
3,446 |
+38 |
Aug15 |
140228 |
1156.50 |
1156.50 |
1141.75 |
1156.50 |
+14.75 |
0 |
8 |
+0 |
Sep15 |
140228 |
1132.75 |
1132.75 |
1121.25 |
1132.75 |
+11.50 |
0 |
7 |
+0 |
Nov15 |
140228 |
1105.00 |
1121.00 |
1105.00 |
1120.75 |
+8.25 |
270 |
6,911 |
+110 |
Jan16 |
140228 |
1119.00 |
1122.00 |
1113.75 |
1122.00 |
+8.25 |
0 |
25 |
+0 |
Total Volume and Open Interest |
344,555 |
692,844 |
-11,245 |
Soybean Meal(CBOT) |
Mar14 |
140228 |
463.90 |
469.10 |
457.20 |
467.90 |
+3.90 |
24,216 |
15,388 |
-6,053 |
May14 |
140228 |
450.40 |
458.50 |
447.20 |
457.70 |
+6.10 |
57,086 |
170,331 |
+1,102 |
Jul14 |
140228 |
437.80 |
444.10 |
434.10 |
443.60 |
+5.40 |
20,119 |
49,898 |
+2,314 |
Aug14 |
140228 |
416.50 |
424.70 |
415.20 |
424.20 |
+5.50 |
2,323 |
9,406 |
+258 |
Sep14 |
140228 |
391.00 |
397.60 |
389.70 |
397.50 |
+4.80 |
1,435 |
5,860 |
+56 |
Oct14 |
140228 |
362.40 |
368.00 |
360.60 |
367.50 |
+3.30 |
1,673 |
9,145 |
+518 |
Dec14 |
140228 |
360.20 |
364.90 |
357.60 |
364.40 |
+3.80 |
5,641 |
39,322 |
+462 |
Jan15 |
140228 |
358.00 |
363.70 |
356.80 |
363.40 |
+4.10 |
367 |
3,945 |
+36 |
Mar15 |
140228 |
357.70 |
363.60 |
357.00 |
363.30 |
+4.20 |
452 |
4,334 |
+123 |
May15 |
140228 |
357.00 |
362.30 |
356.50 |
362.30 |
+4.40 |
235 |
1,880 |
+100 |
Total Volume and Open Interest |
113,665 |
311,237 |
-1,028 |
Soybean Oil(CBOT) |
Mar14 |
140228 |
40.84 |
41.58 |
40.51 |
41.52 |
+0.62 |
25,315 |
15,709 |
-6,113 |
May14 |
140228 |
41.09 |
41.84 |
40.75 |
41.79 |
+0.64 |
68,971 |
153,746 |
+4,622 |
Jul14 |
140228 |
41.22 |
41.94 |
40.87 |
41.87 |
+0.58 |
21,447 |
66,366 |
+2,650 |
Aug14 |
140228 |
41.00 |
41.66 |
40.74 |
41.64 |
+0.50 |
3,165 |
8,588 |
-419 |
Sep14 |
140228 |
40.65 |
41.27 |
40.58 |
41.23 |
+0.39 |
2,659 |
8,313 |
+60 |
Oct14 |
140228 |
40.29 |
40.79 |
40.05 |
40.73 |
+0.32 |
2,532 |
7,911 |
+221 |
Dec14 |
140228 |
40.39 |
40.77 |
40.04 |
40.70 |
+0.30 |
7,937 |
37,609 |
+1,277 |
Jan15 |
140228 |
40.28 |
40.62 |
40.00 |
40.62 |
+0.27 |
197 |
3,131 |
+77 |
Mar15 |
140228 |
40.26 |
40.69 |
40.15 |
40.64 |
+0.21 |
333 |
2,744 |
+71 |
May15 |
140228 |
40.32 |
40.67 |
40.14 |
40.67 |
+0.21 |
262 |
1,282 |
+58 |
Total Volume and Open Interest |
132,971 |
306,874 |
+2,575 |
Canola(WCE) |
Mar14 |
140228 |
418.0 |
419.5 |
416.7 |
418.0 |
-1.2 |
4,683 |
5,202 |
-3,131 |
May14 |
140228 |
428.8 |
432.2 |
428.0 |
429.9 |
+0.1 |
13,791 |
88,954 |
+2,024 |
Jul14 |
140228 |
439.2 |
441.8 |
437.4 |
439.7 |
+0.4 |
5,831 |
47,774 |
+1,521 |
Nov14 |
140228 |
454.5 |
458.2 |
452.7 |
456.2 |
+1.4 |
7,160 |
61,515 |
+2,347 |
Jan15 |
140228 |
459.7 |
465.1 |
459.7 |
463.6 |
+1.6 |
514 |
9,386 |
+404 |
Total Volume and Open Interest |
32,710 |
216,684 |
+3,130 |
Corn(CBOT) |
Mar14 |
140228 |
448.00 |
458.75 |
447.75 |
457.50 |
+9.50 |
113,291 |
92,724 |
-36,604 |
May14 |
140228 |
454.00 |
465.00 |
453.50 |
463.50 |
+9.00 |
154,459 |
551,586 |
+19,294 |
Jul14 |
140228 |
458.25 |
468.50 |
457.25 |
467.50 |
+9.00 |
44,356 |
263,898 |
+2,462 |
Sep14 |
140228 |
458.50 |
468.50 |
457.50 |
468.00 |
+9.50 |
16,353 |
87,863 |
-2,284 |
Dec14 |
140228 |
461.00 |
472.00 |
460.25 |
471.50 |
+10.50 |
30,459 |
271,163 |
+2,665 |
Mar15 |
140228 |
470.00 |
480.25 |
469.25 |
480.25 |
+10.25 |
2,130 |
21,821 |
+596 |
May15 |
140228 |
478.00 |
487.50 |
476.75 |
486.75 |
+10.00 |
787 |
5,118 |
+104 |
Jul15 |
140228 |
480.50 |
489.75 |
479.75 |
489.75 |
+10.00 |
135 |
5,116 |
+29 |
Sep15 |
140228 |
466.50 |
476.50 |
466.50 |
476.50 |
+10.00 |
2 |
1,099 |
+0 |
Dec15 |
140228 |
467.25 |
476.00 |
466.00 |
475.50 |
+9.00 |
910 |
26,737 |
-71 |
Total Volume and Open Interest |
362,899 |
1,329,486 |
-13,795 |
Wheat(CBOT) |
Mar14 |
140228 |
583.00 |
602.00 |
582.25 |
599.00 |
+16.75 |
17,862 |
9,105 |
-8,954 |
May14 |
140228 |
590.00 |
605.00 |
590.00 |
602.25 |
+13.00 |
54,100 |
199,517 |
-244 |
Jul14 |
140228 |
594.50 |
610.50 |
594.50 |
608.25 |
+12.50 |
21,025 |
99,342 |
-1,034 |
Sep14 |
140228 |
605.50 |
618.50 |
604.00 |
616.50 |
+12.50 |
1,789 |
17,777 |
+277 |
Dec14 |
140228 |
617.50 |
631.25 |
616.25 |
629.00 |
+12.75 |
2,819 |
33,563 |
+135 |
Mar15 |
140228 |
628.25 |
640.75 |
625.50 |
638.75 |
+13.25 |
208 |
5,423 |
+118 |
Total Volume and Open Interest |
97,958 |
366,606 |
-9,638 |
Wheat(KCBT) |
Mar14 |
140228 |
665.50 |
684.00 |
662.25 |
677.00 |
+14.75 |
9,179 |
5,613 |
-4,936 |
May14 |
140228 |
665.50 |
679.25 |
665.25 |
674.00 |
+8.50 |
12,644 |
71,674 |
+907 |
Jul14 |
140228 |
661.00 |
674.75 |
661.00 |
670.50 |
+9.25 |
5,518 |
36,842 |
-42 |
Sep14 |
140228 |
667.00 |
681.00 |
667.00 |
677.50 |
+8.75 |
341 |
7,149 |
-51 |
Dec14 |
140228 |
680.00 |
693.00 |
679.75 |
689.00 |
+9.25 |
498 |
9,201 |
+134 |
Mar15 |
140228 |
684.50 |
694.75 |
683.75 |
692.00 |
+8.25 |
17 |
1,003 |
+15 |
Total Volume and Open Interest |
28,202 |
131,976 |
-3,973 |
Wheat(MGE) |
Mar14 |
140228 |
653.00 |
677.25 |
653.00 |
670.75 |
+15.25 |
1,592 |
1,245 |
-860 |
May14 |
140228 |
642.50 |
660.00 |
642.50 |
656.25 |
+13.00 |
2,791 |
26,282 |
+87 |
Jul14 |
140228 |
643.50 |
657.75 |
643.50 |
654.25 |
+10.25 |
1,362 |
14,592 |
-29 |
Sep14 |
140228 |
652.00 |
664.50 |
652.00 |
662.00 |
+10.25 |
326 |
8,272 |
+43 |
Dec14 |
140228 |
667.75 |
676.75 |
665.00 |
673.00 |
+10.00 |
174 |
7,310 |
+11 |
Total Volume and Open Interest |
6,327 |
59,782 |
-723 |
Oats(CBOT) |
Mar14 |
140228 |
507.00 |
512.00 |
507.00 |
510.50 |
unch |
721 |
910 |
-524 |
May14 |
140228 |
463.00 |
468.00 |
460.00 |
462.50 |
-1.50 |
1,385 |
6,565 |
-50 |
Jul14 |
140228 |
407.50 |
407.50 |
400.00 |
403.25 |
-1.25 |
388 |
1,203 |
+67 |
Sep14 |
140228 |
355.00 |
355.00 |
350.25 |
355.00 |
+4.75 |
35 |
146 |
+10 |
Total Volume and Open Interest |
2,732 |
10,103 |
-479 |
Rough Rice(CBOT) |
Mar14 |
140228 |
15.56 |
15.56 |
15.35 |
15.38 |
-0.04 |
281 |
649 |
-239 |
May14 |
140228 |
15.66 |
15.77 |
15.60 |
15.64 |
-0.05 |
514 |
5,538 |
+111 |
Jul14 |
140228 |
15.53 |
15.53 |
15.45 |
15.45 |
-0.05 |
31 |
443 |
+6 |
Sep14 |
140228 |
14.06 |
14.06 |
14.03 |
14.03 |
-0.01 |
32 |
619 |
+10 |
Total Volume and Open Interest |
875 |
7,465 |
-102 |
Live Cattle(CME) |
Feb14 |
140228 |
150.285 |
153.000 |
150.285 |
151.950 |
+1.900 |
2,824 |
1,805 |
-1,549 |
Apr14 |
140228 |
144.575 |
145.800 |
143.800 |
144.985 |
+0.535 |
43,252 |
168,480 |
-3,038 |
Jun14 |
140228 |
134.300 |
135.150 |
133.785 |
134.200 |
unch |
28,847 |
103,242 |
+2,320 |
Aug14 |
140228 |
132.550 |
133.325 |
132.000 |
132.630 |
+0.030 |
11,910 |
49,884 |
+3,104 |
Oct14 |
140228 |
135.785 |
136.200 |
135.150 |
135.750 |
-0.035 |
4,961 |
27,939 |
+775 |
Dec14 |
140228 |
136.850 |
137.485 |
136.435 |
136.900 |
+0.020 |
3,015 |
16,903 |
+388 |
Total Volume and Open Interest |
95,500 |
373,696 |
+2,317 |
Feeder Cattle(CME) |
Mar14 |
140228 |
172.000 |
172.300 |
171.050 |
171.700 |
-0.130 |
3,344 |
8,472 |
-356 |
Apr14 |
140228 |
173.700 |
173.850 |
172.435 |
173.080 |
-0.320 |
4,186 |
11,648 |
+760 |
May14 |
140228 |
174.300 |
174.350 |
173.200 |
173.700 |
-0.285 |
2,272 |
14,075 |
+194 |
Aug14 |
140228 |
175.830 |
176.000 |
175.250 |
175.580 |
-0.320 |
1,730 |
12,293 |
+508 |
Sep14 |
140228 |
175.250 |
175.400 |
174.650 |
174.900 |
-0.400 |
213 |
1,740 |
+53 |
Oct14 |
140228 |
174.785 |
175.130 |
174.350 |
174.800 |
-0.200 |
230 |
1,221 |
+84 |
Nov14 |
140228 |
173.830 |
174.080 |
173.650 |
173.900 |
-0.200 |
105 |
590 |
+49 |
Total Volume and Open Interest |
12,122 |
50,147 |
+1,329 |
Lean Hogs(CME) |
Apr14 |
140228 |
104.500 |
106.850 |
104.200 |
106.850 |
+3.000 |
24,378 |
105,675 |
-1,468 |
May14 |
140228 |
109.450 |
112.150 |
108.900 |
111.400 |
+2.150 |
212 |
3,656 |
+87 |
Jun14 |
140228 |
110.330 |
112.930 |
110.250 |
112.230 |
+2.300 |
13,318 |
59,516 |
-577 |
Jul14 |
140228 |
109.950 |
112.180 |
109.700 |
111.450 |
+2.100 |
4,152 |
21,945 |
+197 |
Aug14 |
140228 |
109.000 |
111.535 |
108.900 |
111.100 |
+2.565 |
7,262 |
34,796 |
-28 |
Oct14 |
140228 |
92.600 |
95.000 |
92.600 |
94.000 |
+1.550 |
2,682 |
31,268 |
+415 |
Dec14 |
140228 |
85.650 |
86.550 |
85.650 |
86.250 |
+0.650 |
3,101 |
23,299 |
+535 |
Feb15 |
140228 |
85.980 |
86.400 |
85.785 |
86.330 |
+0.130 |
1,213 |
7,850 |
+35 |
Total Volume and Open Interest |
56,549 |
294,763 |
-741 |
Class III Milk(CME) |
Feb14 |
140228 |
23.21 |
23.21 |
23.17 |
23.18 |
-0.01 |
217 |
4,964 |
+25 |
Mar14 |
140228 |
22.25 |
22.29 |
22.09 |
22.15 |
-0.08 |
254 |
4,757 |
-35 |
Apr14 |
140228 |
20.91 |
20.97 |
20.71 |
20.85 |
-0.12 |
416 |
3,827 |
+76 |
May14 |
140228 |
20.25 |
20.25 |
20.02 |
20.07 |
-0.14 |
297 |
3,397 |
+160 |
Jun14 |
140228 |
19.95 |
20.07 |
19.89 |
19.94 |
-0.13 |
126 |
2,994 |
+24 |
Total Volume and Open Interest |
1,628 |
30,210 |
+390 |
Cocoa(ICE) |
Mar14 |
140228 |
2935 |
2939 |
2935 |
2935 |
+2 |
26 |
288 |
-19 |
May14 |
140228 |
2952 |
2980 |
2940 |
2957 |
+2 |
15,287 |
112,814 |
-624 |
Jul14 |
140228 |
2958 |
2988 |
2949 |
2966 |
+3 |
8,306 |
39,831 |
+3,100 |
Sep14 |
140228 |
2969 |
2987 |
2952 |
2970 |
+6 |
1,267 |
19,976 |
-62 |
Dec14 |
140228 |
2977 |
2977 |
2944 |
2960 |
+6 |
559 |
22,388 |
-37 |
Mar15 |
140228 |
2944 |
2958 |
2939 |
2950 |
+9 |
497 |
13,723 |
+195 |
May15 |
140228 |
2931 |
2950 |
2931 |
2940 |
+7 |
115 |
3,242 |
+92 |
Total Volume and Open Interest |
26,063 |
212,656 |
+2,646 |
Coffee "C"(ICE) |
Mar14 |
140228 |
178.35 |
179.80 |
176.55 |
179.80 |
+1.05 |
60 |
843 |
-19 |
May14 |
140228 |
178.00 |
181.25 |
176.55 |
180.30 |
+1.00 |
18,923 |
90,873 |
-686 |
Jul14 |
140228 |
180.75 |
183.00 |
178.60 |
182.25 |
+1.05 |
4,916 |
30,242 |
-448 |
Sep14 |
140228 |
183.55 |
184.80 |
180.00 |
184.05 |
+1.25 |
1,852 |
14,332 |
+282 |
Dec14 |
140228 |
182.20 |
186.60 |
181.30 |
185.95 |
+2.00 |
1,824 |
12,913 |
+257 |
Mar15 |
140228 |
183.90 |
187.60 |
183.25 |
187.10 |
+1.90 |
219 |
5,060 |
+4 |
Total Volume and Open Interest |
28,090 |
160,579 |
-638 |
Orange Juice(ICE) |
Mar14 |
140228 |
148.20 |
148.90 |
146.60 |
147.75 |
-0.40 |
614 |
1,905 |
-641 |
May14 |
140228 |
147.00 |
147.00 |
145.40 |
146.75 |
-0.15 |
920 |
11,833 |
+278 |
Jul14 |
140228 |
146.05 |
146.50 |
145.40 |
145.90 |
-0.50 |
141 |
1,082 |
+68 |
Sep14 |
140228 |
146.65 |
146.70 |
145.90 |
145.90 |
-0.55 |
55 |
781 |
+25 |
Nov14 |
140228 |
146.45 |
146.45 |
146.45 |
146.45 |
-0.60 |
15 |
57 |
+15 |
Jan15 |
140228 |
147.95 |
147.95 |
147.95 |
147.95 |
-0.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,745 |
15,663 |
-255 |
Sugar #11(ICE) |
Mar14 |
140228 |
17.35 |
17.43 |
16.47 |
16.47 |
-0.97 |
25,709 |
11,825 |
-8,635 |
May14 |
140228 |
18.03 |
18.03 |
17.51 |
17.66 |
-0.41 |
103,367 |
393,818 |
-1,150 |
Jul14 |
140228 |
17.99 |
18.04 |
17.60 |
17.79 |
-0.29 |
35,894 |
181,901 |
+401 |
Oct14 |
140228 |
18.25 |
18.28 |
17.89 |
18.09 |
-0.22 |
17,422 |
99,919 |
+614 |
Mar15 |
140228 |
18.75 |
18.77 |
18.42 |
18.60 |
-0.21 |
5,766 |
68,523 |
-238 |
May15 |
140228 |
18.55 |
18.55 |
18.24 |
18.41 |
-0.19 |
1,601 |
12,458 |
+683 |
Jul15 |
140228 |
18.38 |
18.38 |
18.10 |
18.20 |
-0.25 |
692 |
10,191 |
+104 |
Oct15 |
140228 |
18.43 |
18.43 |
18.24 |
18.27 |
-0.24 |
280 |
13,847 |
+61 |
Total Volume and Open Interest |
190,839 |
805,815 |
-8,119 |
London Cocoa(LCE) |
Mar14 |
140228 |
1823 |
1858 |
1819 |
1838 |
+13 |
9,387 |
64,807 |
-2,763 |
May14 |
140228 |
1835 |
1857 |
1831 |
1844 |
+7 |
10,608 |
76,029 |
+1,649 |
Jul14 |
140228 |
1831 |
1856 |
1831 |
1842 |
+7 |
3,822 |
49,104 |
+681 |
Sep14 |
140228 |
1825 |
1850 |
1825 |
1838 |
+7 |
2,371 |
33,481 |
+296 |
Dec14 |
140228 |
1809 |
1831 |
1809 |
1820 |
+9 |
1,742 |
35,956 |
+31 |
Mar15 |
140228 |
1795 |
1816 |
1795 |
1808 |
+7 |
1,234 |
38,512 |
+15 |
May15 |
140228 |
1793 |
1811 |
1793 |
1803 |
+6 |
132 |
2,091 |
-40 |
Total Volume and Open Interest |
29,300 |
300,141 |
-131 |
London Sugar(LCE) |
May14 |
140228 |
482.10 |
482.60 |
472.20 |
476.30 |
-7.20 |
6,103 |
31,810 |
-185 |
Aug14 |
140228 |
486.10 |
488.40 |
478.10 |
482.30 |
-5.60 |
2,372 |
19,568 |
-33 |
Oct14 |
140228 |
491.50 |
494.40 |
483.90 |
488.80 |
-4.20 |
788 |
9,324 |
+59 |
Dec14 |
140228 |
494.10 |
499.70 |
490.90 |
495.10 |
-3.00 |
420 |
3,875 |
+28 |
Mar15 |
140228 |
500.10 |
504.80 |
498.50 |
501.80 |
-2.20 |
80 |
3,987 |
+49 |
Total Volume and Open Interest |
10,048 |
70,681 |
-41 |
Cotton(ICE) |
Mar14 |
140228 |
86.16 |
86.59 |
86.01 |
86.59 |
-0.32 |
53 |
163 |
-41 |
May14 |
140228 |
88.00 |
88.08 |
86.36 |
87.14 |
-0.67 |
15,073 |
102,191 |
-1,200 |
Jul14 |
140228 |
87.34 |
87.45 |
86.10 |
86.89 |
-0.38 |
3,263 |
33,005 |
-313 |
Oct14 |
140228 |
80.07 |
80.07 |
80.07 |
80.07 |
-0.20 |
1 |
28 |
+1 |
Dec14 |
140228 |
77.75 |
77.97 |
76.93 |
77.82 |
-0.02 |
1,874 |
26,317 |
+381 |
Mar15 |
140228 |
77.62 |
78.30 |
77.45 |
78.30 |
+0.12 |
95 |
1,111 |
+25 |
Total Volume and Open Interest |
20,382 |
162,983 |
-1,148 |
Lumber(CME) |
Mar14 |
140228 |
355.3 |
355.6 |
347.9 |
350.0 |
-3.5 |
393 |
1,057 |
-209 |
May14 |
140228 |
354.8 |
355.2 |
349.5 |
352.2 |
-2.3 |
549 |
3,203 |
+176 |
Jul14 |
140228 |
355.8 |
357.0 |
352.0 |
353.0 |
-3.0 |
58 |
316 |
+28 |
Sep14 |
140228 |
355.0 |
357.0 |
352.5 |
355.0 |
-1.7 |
37 |
85 |
-10 |
Total Volume and Open Interest |
1,043 |
4,728 |
-14 |
Crude Oil(NYM) |
Apr14 |
140228 |
102.15 |
102.96 |
101.80 |
102.59 |
+0.19 |
196,517 |
318,599 |
-2,265 |
May14 |
140228 |
101.43 |
102.21 |
101.10 |
101.89 |
+0.27 |
71,153 |
161,372 |
+3,732 |
Jun14 |
140228 |
100.38 |
101.19 |
100.15 |
100.95 |
+0.32 |
48,952 |
171,641 |
+3,241 |
Jul14 |
140228 |
99.33 |
100.15 |
99.22 |
99.96 |
+0.35 |
20,648 |
81,394 |
+1,315 |
Aug14 |
140228 |
98.34 |
99.03 |
98.21 |
98.93 |
+0.36 |
8,375 |
55,479 |
-397 |
Sep14 |
140228 |
97.29 |
98.00 |
97.23 |
97.91 |
+0.36 |
12,161 |
78,011 |
+487 |
Oct14 |
140228 |
96.50 |
96.96 |
96.27 |
96.92 |
+0.35 |
3,751 |
48,544 |
+94 |
Nov14 |
140228 |
95.63 |
96.08 |
95.53 |
96.03 |
+0.35 |
4,474 |
37,597 |
-128 |
Dec14 |
140228 |
94.48 |
95.25 |
94.48 |
95.17 |
+0.33 |
29,419 |
215,371 |
+141 |
Jan15 |
140228 |
93.77 |
94.19 |
93.73 |
94.19 |
+0.31 |
1,325 |
40,511 |
+80 |
Feb15 |
140228 |
92.70 |
93.28 |
92.70 |
93.23 |
+0.29 |
840 |
22,832 |
+203 |
Mar15 |
140228 |
91.79 |
92.41 |
91.79 |
92.34 |
+0.28 |
1,826 |
29,990 |
+53 |
Apr15 |
140228 |
91.56 |
91.56 |
91.56 |
91.56 |
+0.28 |
731 |
14,208 |
+279 |
May15 |
140228 |
90.87 |
90.87 |
90.87 |
90.87 |
+0.29 |
671 |
15,693 |
+69 |
Jun15 |
140228 |
89.80 |
90.35 |
89.80 |
90.26 |
+0.30 |
8,435 |
48,814 |
-36 |
Jul15 |
140228 |
89.50 |
89.56 |
89.50 |
89.56 |
+0.30 |
515 |
16,484 |
+149 |
Total Volume and Open Interest |
424,444 |
1,652,770 |
+8,884 |
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 |
140228 |
102.075 |
102.950 |
101.800 |
102.600 |
+0.200 |
4,543 |
2,721 |
+126 |
May14 |
140228 |
101.300 |
102.175 |
101.150 |
101.900 |
+0.275 |
209 |
387 |
+12 |
Jun14 |
140228 |
100.550 |
101.050 |
100.275 |
100.950 |
+0.325 |
134 |
301 |
+58 |
Jul14 |
140228 |
99.550 |
99.950 |
99.550 |
99.950 |
+0.350 |
62 |
335 |
-12 |
Aug14 |
140228 |
98.525 |
98.925 |
98.525 |
98.925 |
+0.350 |
37 |
299 |
+35 |
Sep14 |
140228 |
97.900 |
97.900 |
97.900 |
97.900 |
+0.350 |
3 |
178 |
-3 |
Oct14 |
140228 |
96.925 |
96.925 |
96.925 |
96.925 |
+0.350 |
2 |
272 |
+0 |
Nov14 |
140228 |
96.025 |
96.025 |
96.025 |
96.025 |
+0.350 |
|
|
|
Total Volume and Open Interest |
4,991 |
4,689 |
+216 |
Heating Oil(NYM) |
Mar14 |
140228 |
308.64 |
309.85 |
305.54 |
308.93 |
+0.28 |
23,298 |
12,743 |
-5,575 |
Apr14 |
140228 |
301.00 |
302.44 |
298.41 |
301.63 |
+0.86 |
56,249 |
95,875 |
+3,743 |
May14 |
140228 |
298.02 |
299.37 |
295.96 |
298.85 |
+0.67 |
28,821 |
50,239 |
+65 |
Jun14 |
140228 |
296.59 |
298.03 |
294.86 |
297.61 |
+0.69 |
19,314 |
37,497 |
+943 |
Jul14 |
140228 |
295.98 |
297.09 |
294.17 |
296.90 |
+0.82 |
6,764 |
18,440 |
+125 |
Aug14 |
140228 |
295.50 |
296.54 |
293.82 |
296.29 |
+0.92 |
2,348 |
10,157 |
-91 |
Sep14 |
140228 |
295.05 |
295.84 |
293.26 |
295.78 |
+0.94 |
1,918 |
12,193 |
+213 |
Oct14 |
140228 |
294.62 |
295.29 |
292.71 |
295.27 |
+0.91 |
1,030 |
4,759 |
+53 |
Nov14 |
140228 |
293.19 |
294.78 |
292.74 |
294.76 |
+0.82 |
577 |
4,735 |
-118 |
Dec14 |
140228 |
293.06 |
294.55 |
291.91 |
294.18 |
+0.75 |
3,589 |
28,499 |
+739 |
Jan15 |
140228 |
292.01 |
293.65 |
292.00 |
293.47 |
+0.75 |
73 |
5,350 |
+17 |
Feb15 |
140228 |
290.80 |
292.08 |
290.58 |
292.08 |
+0.81 |
56 |
1,932 |
+27 |
Mar15 |
140228 |
289.17 |
290.32 |
289.17 |
290.32 |
+0.85 |
52 |
3,141 |
+8 |
Apr15 |
140228 |
287.92 |
288.46 |
287.92 |
288.46 |
+0.94 |
30 |
1,466 |
+3 |
Total Volume and Open Interest |
145,465 |
300,283 |
+267 |
Gasoline(NYMEX) |
Mar14 |
140228 |
275.11 |
279.61 |
273.71 |
278.98 |
+2.80 |
24,922 |
11,857 |
-3,923 |
Apr14 |
140228 |
295.90 |
298.17 |
293.89 |
297.74 |
+1.69 |
49,629 |
99,555 |
+4,290 |
May14 |
140228 |
294.50 |
297.00 |
293.06 |
296.75 |
+1.69 |
22,167 |
52,337 |
+898 |
Jun14 |
140228 |
291.71 |
294.00 |
290.40 |
293.81 |
+1.65 |
15,010 |
31,572 |
-794 |
Jul14 |
140228 |
287.98 |
290.45 |
287.11 |
290.35 |
+1.64 |
6,212 |
25,118 |
-573 |
Aug14 |
140228 |
283.88 |
286.40 |
283.34 |
286.36 |
+1.50 |
4,003 |
12,602 |
+180 |
Sep14 |
140228 |
279.09 |
281.91 |
278.98 |
281.84 |
+1.37 |
4,047 |
11,030 |
-575 |
Oct14 |
140228 |
264.54 |
267.09 |
264.54 |
267.09 |
+1.20 |
1,435 |
5,665 |
+75 |
Nov14 |
140228 |
261.97 |
263.08 |
261.97 |
262.88 |
+1.04 |
945 |
3,851 |
-270 |
Dec14 |
140228 |
258.50 |
260.36 |
258.03 |
260.08 |
+0.93 |
2,051 |
14,578 |
-9 |
Total Volume and Open Interest |
130,533 |
272,132 |
-729 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140228 |
297.70 |
297.74 |
297.70 |
297.70 |
+1.60 |
|
|
|
May14 |
140228 |
296.80 |
296.80 |
296.75 |
296.80 |
+1.70 |
|
|
|
Jun14 |
140228 |
293.80 |
293.81 |
293.80 |
293.80 |
+1.60 |
|
|
|
Jul14 |
140228 |
290.40 |
290.40 |
290.35 |
290.40 |
+1.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr14 |
140228 |
4.480 |
4.658 |
4.451 |
4.609 |
+0.098 |
166,416 |
232,838 |
-6,315 |
May14 |
140228 |
4.440 |
4.593 |
4.419 |
4.550 |
+0.076 |
79,904 |
201,864 |
+2,589 |
Jun14 |
140228 |
4.451 |
4.611 |
4.450 |
4.568 |
+0.073 |
24,545 |
56,165 |
-1,202 |
Jul14 |
140228 |
4.502 |
4.640 |
4.480 |
4.599 |
+0.070 |
18,340 |
67,409 |
+1,590 |
Aug14 |
140228 |
4.499 |
4.625 |
4.466 |
4.586 |
+0.068 |
5,456 |
43,112 |
+465 |
Sep14 |
140228 |
4.474 |
4.593 |
4.441 |
4.557 |
+0.064 |
8,806 |
42,162 |
+394 |
Oct14 |
140228 |
4.484 |
4.604 |
4.484 |
4.565 |
+0.060 |
20,657 |
133,555 |
-4,103 |
Nov14 |
140228 |
4.561 |
4.649 |
4.559 |
4.605 |
+0.052 |
11,476 |
38,957 |
+407 |
Dec14 |
140228 |
4.638 |
4.751 |
4.638 |
4.705 |
+0.044 |
6,537 |
68,098 |
+512 |
Jan15 |
140228 |
4.720 |
4.835 |
4.720 |
4.791 |
+0.043 |
7,113 |
58,014 |
-916 |
Feb15 |
140228 |
4.719 |
4.770 |
4.719 |
4.734 |
+0.036 |
942 |
23,684 |
+118 |
Mar15 |
140228 |
4.566 |
4.649 |
4.566 |
4.610 |
+0.034 |
5,365 |
46,928 |
-2,669 |
Apr15 |
140228 |
4.027 |
4.063 |
4.025 |
4.049 |
+0.031 |
5,407 |
47,991 |
+2,053 |
May15 |
140228 |
3.984 |
4.001 |
3.984 |
4.000 |
+0.028 |
1,272 |
15,129 |
-29 |
Jun15 |
140228 |
4.011 |
4.020 |
4.010 |
4.013 |
+0.027 |
410 |
13,676 |
-271 |
Jul15 |
140228 |
4.030 |
4.032 |
4.030 |
4.032 |
+0.025 |
56 |
7,034 |
+11 |
Total Volume and Open Interest |
363,349 |
1,190,200 |
-17,823 |
Brent Crude Oil(ICE) |
Apr14 |
140228 |
108.85 |
109.34 |
108.40 |
109.07 |
+0.11 |
186,710 |
242,429 |
-12,701 |
May14 |
140228 |
108.31 |
108.85 |
108.00 |
108.63 |
+0.09 |
127,180 |
257,704 |
+19,577 |
Jun14 |
140228 |
108.02 |
108.53 |
107.68 |
108.31 |
+0.08 |
87,329 |
180,648 |
+606 |
Jul14 |
140228 |
107.62 |
108.12 |
107.33 |
107.96 |
+0.12 |
32,136 |
69,964 |
+6,897 |
Aug14 |
140228 |
107.10 |
107.63 |
106.88 |
107.50 |
+0.16 |
11,801 |
66,973 |
+342 |
Sep14 |
140228 |
106.59 |
107.05 |
106.28 |
106.93 |
+0.21 |
11,085 |
74,464 |
+657 |
Oct14 |
140228 |
105.91 |
106.49 |
105.74 |
106.40 |
+0.24 |
3,854 |
41,052 |
+626 |
Nov14 |
140228 |
105.42 |
105.98 |
105.22 |
105.91 |
+0.29 |
2,962 |
29,758 |
+81 |
Dec14 |
140228 |
104.96 |
105.50 |
104.71 |
105.44 |
+0.33 |
39,232 |
175,231 |
-1,382 |
Jan15 |
140228 |
104.93 |
105.06 |
104.93 |
105.06 |
+0.36 |
2,396 |
32,941 |
+867 |
Feb15 |
140228 |
104.55 |
104.67 |
104.55 |
104.67 |
+0.37 |
1,258 |
23,057 |
+210 |
Mar15 |
140228 |
104.26 |
104.26 |
104.26 |
104.26 |
+0.39 |
1,476 |
27,270 |
+126 |
Apr15 |
140228 |
103.25 |
103.85 |
103.15 |
103.85 |
+0.41 |
289 |
11,483 |
+119 |
May15 |
140228 |
103.40 |
103.40 |
103.40 |
103.40 |
+0.42 |
325 |
11,019 |
-74 |
Total Volume and Open Interest |
534,911 |
1,536,858 |
+17,593 |
Gas Oil(ICE) |
Mar14 |
140228 |
917.25 |
923.50 |
915.25 |
920.75 |
+2.50 |
45,621 |
82,553 |
-7,882 |
Apr14 |
140228 |
915.75 |
920.75 |
912.50 |
918.25 |
+2.75 |
69,132 |
117,818 |
+6,573 |
May14 |
140228 |
912.25 |
918.00 |
909.75 |
915.75 |
+3.25 |
27,934 |
55,950 |
+876 |
Jun14 |
140228 |
909.25 |
915.25 |
907.00 |
912.75 |
+3.25 |
23,639 |
81,385 |
+832 |
Jul14 |
140228 |
907.75 |
912.75 |
906.00 |
911.25 |
+3.75 |
5,388 |
29,358 |
+124 |
Aug14 |
140228 |
907.00 |
910.75 |
904.00 |
909.50 |
+3.50 |
1,797 |
22,966 |
+93 |
Sep14 |
140228 |
905.00 |
908.50 |
902.50 |
907.75 |
+3.25 |
3,215 |
25,502 |
+331 |
Oct14 |
140228 |
902.25 |
906.50 |
900.25 |
905.75 |
+3.00 |
1,343 |
15,364 |
+179 |
Nov14 |
140228 |
900.00 |
904.50 |
900.00 |
903.75 |
+3.00 |
832 |
15,903 |
-176 |
Dec14 |
140228 |
898.75 |
903.75 |
896.50 |
901.75 |
+3.00 |
7,550 |
59,166 |
+1,300 |
Total Volume and Open Interest |
186,612 |
515,505 |
+2,322 |
Ethanol(CBOT) |
Feb14 |
140205 |
1.950 |
2.040 |
1.950 |
1.970 |
-0.007 |
16 |
56 |
-3 |
Mar14 |
140228 |
2.254 |
2.295 |
2.232 |
2.292 |
+0.059 |
139 |
241 |
-56 |
Apr14 |
140228 |
2.164 |
2.235 |
2.160 |
2.223 |
+0.086 |
94 |
1,615 |
+11 |
May14 |
140228 |
2.110 |
2.169 |
2.100 |
2.163 |
+0.079 |
55 |
1,111 |
+23 |
Jun14 |
140228 |
2.035 |
2.087 |
2.035 |
2.086 |
+0.067 |
73 |
736 |
+8 |
Jul14 |
140228 |
1.980 |
2.033 |
1.980 |
2.033 |
+0.067 |
41 |
505 |
+10 |
Aug14 |
140228 |
1.932 |
1.973 |
1.929 |
1.968 |
+0.050 |
14 |
209 |
+1 |
Sep14 |
140228 |
1.879 |
1.921 |
1.879 |
1.921 |
+0.050 |
16 |
260 |
+0 |
Total Volume and Open Interest |
496 |
5,564 |
-9 |
WTI Crude Oil(ICE) |
Apr14 |
140228 |
102.05 |
102.96 |
101.81 |
102.59 |
+0.19 |
39,383 |
72,803 |
+362 |
May14 |
140228 |
101.28 |
102.22 |
101.12 |
101.89 |
+0.27 |
17,317 |
39,936 |
-1,037 |
Jun14 |
140228 |
100.20 |
101.22 |
100.20 |
100.95 |
+0.32 |
19,625 |
89,647 |
+2,045 |
Jul14 |
140228 |
99.45 |
100.08 |
99.36 |
99.96 |
+0.35 |
2,919 |
15,937 |
+309 |
Aug14 |
140228 |
98.47 |
99.01 |
98.41 |
98.93 |
+0.36 |
1,550 |
14,019 |
-224 |
Sep14 |
140228 |
97.44 |
97.97 |
97.41 |
97.91 |
+0.36 |
1,842 |
33,189 |
-161 |
Oct14 |
140228 |
96.46 |
96.96 |
96.43 |
96.92 |
+0.35 |
872 |
7,749 |
-11 |
Nov14 |
140228 |
95.59 |
96.08 |
95.55 |
96.03 |
+0.35 |
605 |
11,112 |
+31 |
Dec14 |
140228 |
94.66 |
95.27 |
94.66 |
95.17 |
+0.33 |
7,413 |
103,212 |
+148 |
Jan15 |
140228 |
94.19 |
94.19 |
94.19 |
94.19 |
+0.31 |
187 |
7,762 |
-67 |
Feb15 |
140228 |
93.23 |
93.23 |
93.23 |
93.23 |
+0.29 |
45 |
2,416 |
-9 |
Mar15 |
140228 |
92.34 |
92.34 |
92.34 |
92.34 |
+0.28 |
25 |
11,449 |
+11 |
Apr15 |
140228 |
91.56 |
91.56 |
91.56 |
91.56 |
+0.28 |
16 |
758 |
-12 |
May15 |
140228 |
90.87 |
90.87 |
90.87 |
90.87 |
+0.29 |
44 |
1,102 |
+10 |
Jun15 |
140228 |
90.30 |
90.30 |
90.26 |
90.26 |
+0.30 |
255 |
24,548 |
+43 |
Jul15 |
140228 |
89.56 |
89.56 |
89.56 |
89.56 |
+0.30 |
46 |
763 |
+29 |
Total Volume and Open Interest |
95,316 |
556,873 |
+2,140 |
US Dollar Index(ICE) |
Mar14 |
140228 |
80.280 |
80.325 |
79.700 |
79.720 |
-0.585 |
22,714 |
45,128 |
-1,876 |
Jun14 |
140228 |
80.425 |
80.465 |
79.860 |
79.875 |
-0.580 |
934 |
3,181 |
+465 |
Sep14 |
140228 |
80.570 |
80.570 |
80.045 |
80.045 |
-0.580 |
1 |
12 |
+0 |
Total Volume and Open Interest |
23,652 |
48,399 |
-1,412 |
Australian Dollar(CME) |
Mar14 |
140228 |
89.55 |
89.81 |
89.07 |
89.20 |
-0.33 |
87,947 |
98,377 |
+1,401 |
Jun14 |
140228 |
89.00 |
89.24 |
88.54 |
88.66 |
-0.33 |
1,292 |
1,677 |
+31 |
Sep14 |
140228 |
88.18 |
88.45 |
88.13 |
88.13 |
-0.32 |
0 |
11 |
+0 |
Total Volume and Open Interest |
89,239 |
100,075 |
+1,432 |
British Pound(CME) |
Mar14 |
140228 |
166.88 |
167.67 |
166.75 |
167.57 |
+0.74 |
79,486 |
232,803 |
-1,321 |
Jun14 |
140228 |
166.78 |
167.52 |
166.68 |
167.46 |
+0.74 |
871 |
22,985 |
+135 |
Sep14 |
140228 |
167.33 |
167.33 |
166.59 |
167.33 |
+0.74 |
2 |
107 |
+1 |
Total Volume and Open Interest |
80,359 |
255,964 |
-1,185 |
Canadian Dollar(CME) |
Mar14 |
140228 |
89.85 |
90.54 |
89.66 |
90.34 |
+0.65 |
43,804 |
132,691 |
+224 |
Jun14 |
140228 |
89.65 |
90.34 |
89.49 |
90.15 |
+0.65 |
1,564 |
5,710 |
+499 |
Sep14 |
140228 |
89.50 |
90.09 |
89.32 |
89.97 |
+0.65 |
107 |
2,082 |
+94 |
Dec14 |
140228 |
89.75 |
89.95 |
89.13 |
89.76 |
+0.63 |
16 |
1,357 |
+5 |
Total Volume and Open Interest |
45,521 |
142,357 |
+838 |
Japanese Yen(CME) |
Mar14 |
140228 |
97.87 |
98.48 |
97.76 |
98.25 |
+0.27 |
123,744 |
201,246 |
+1,141 |
Jun14 |
140228 |
97.93 |
98.51 |
97.80 |
98.30 |
+0.27 |
733 |
3,651 |
+156 |
Sep14 |
140228 |
98.05 |
98.36 |
98.05 |
98.36 |
+0.27 |
1 |
32 |
+0 |
Total Volume and Open Interest |
124,479 |
205,041 |
+1,298 |
Swiss Franc(CME) |
Mar14 |
140228 |
112.56 |
113.98 |
112.51 |
113.90 |
+1.31 |
24,529 |
52,829 |
-809 |
Jun14 |
140228 |
112.67 |
114.27 |
112.61 |
113.99 |
+1.31 |
191 |
727 |
-758 |
Sep14 |
140228 |
113.50 |
114.09 |
112.79 |
114.09 |
+1.30 |
1 |
24 |
-1 |
Total Volume and Open Interest |
24,721 |
53,592 |
-1,568 |
EuroFX(CME) |
Mar14 |
140228 |
137.08 |
138.26 |
136.94 |
138.22 |
+1.11 |
207,013 |
275,666 |
+2,397 |
Jun14 |
140228 |
137.06 |
138.27 |
136.95 |
138.22 |
+1.10 |
3,506 |
19,283 |
+592 |
Sep14 |
140228 |
137.03 |
138.23 |
137.03 |
138.23 |
+1.10 |
55 |
4,558 |
+47 |
Total Volume and Open Interest |
210,575 |
299,961 |
+3,037 |
Mexican Peso(CME) |
Mar14 |
140228 |
752.75 |
756.00 |
750.25 |
753.00 |
+0.25 |
31,582 |
85,791 |
+787 |
Apr14 |
140228 |
751.50 |
751.50 |
751.25 |
751.50 |
+0.25 |
|
|
|
Total Volume and Open Interest |
31,732 |
129,452 |
+910 |
Brazilian Real(CME) |
Mar14 |
140228 |
431.50 |
432.45 |
428.40 |
428.55 |
-1.90 |
5,497 |
2,794 |
-2,197 |
Apr14 |
140228 |
429.20 |
429.60 |
423.00 |
424.55 |
-2.70 |
5,028 |
2,865 |
+2,638 |
May14 |
140228 |
421.30 |
425.60 |
420.15 |
421.30 |
-2.65 |
0 |
23 |
+0 |
Jun14 |
140228 |
422.05 |
422.30 |
416.85 |
418.05 |
-2.45 |
2,388 |
4,878 |
+2,201 |
Total Volume and Open Interest |
12,913 |
17,048 |
+2,642 |
30-Year T-Bonds(CBOT) |
Mar14 |
140228 |
134~220 |
134~270 |
133~270 |
134~190 |
-0~020 |
776,701 |
328,562 |
-115,794 |
Jun14 |
140228 |
133~040 |
133~100 |
132~110 |
133~020 |
-0~020 |
586,684 |
569,310 |
+240,716 |
Sep14 |
140228 |
131~260 |
131~260 |
131~260 |
131~260 |
-0~020 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,363,385 |
897,874 |
+124,922 |
10-Year T-Notes(CBOT) |
Mar14 |
140228 |
126~105 |
126~135 |
125~245 |
126~035 |
-0~065 |
2,282,827 |
946,460 |
-513,130 |
Jun14 |
140228 |
124~240 |
124~275 |
124~060 |
124~170 |
-0~070 |
1,685,975 |
1,766,744 |
+712,588 |
Sep14 |
140228 |
124~010 |
124~010 |
124~010 |
124~010 |
-0~070 |
|
|
|
Total Volume and Open Interest |
3,968,802 |
2,713,204 |
+199,458 |
5-Year T-Notes(CBOT) |
Mar14 |
140228 |
121~004 |
121~014 |
120~216 |
120~290 |
-0~040 |
1,452,355 |
882,988 |
-470,361 |
Jun14 |
140228 |
119~310 |
120~004 |
119~202 |
119~274 |
-0~036 |
1,113,011 |
1,233,446 |
+432,895 |
Sep14 |
140228 |
119~274 |
119~312 |
119~274 |
119~274 |
-0~036 |
|
|
|
Total Volume and Open Interest |
2,565,366 |
2,116,434 |
-37,466 |
2 Year T-Notes(CBOT) |
Mar14 |
140228 |
110~054 |
110~060 |
110~044 |
110~054 |
-0~002 |
677,469 |
373,817 |
-239,899 |
Jun14 |
140228 |
109~304 |
109~306 |
109~290 |
109~300 |
-0~004 |
557,927 |
646,995 |
+241,234 |
Sep14 |
140228 |
109~296 |
109~296 |
109~296 |
109~296 |
-0~004 |
|
|
|
Total Volume and Open Interest |
1,235,396 |
1,020,812 |
+1,335 |
Eurodollars(CME) |
Mar14 |
140228 |
99.765 |
99.765 |
99.762 |
99.765 |
unch |
94,046 |
750,165 |
-3,635 |
Jun14 |
140228 |
99.755 |
99.755 |
99.745 |
99.755 |
unch |
116,233 |
632,784 |
+14,099 |
Sep14 |
140228 |
99.730 |
99.730 |
99.720 |
99.730 |
unch |
116,397 |
707,115 |
+9,115 |
Dec14 |
140228 |
99.680 |
99.690 |
99.670 |
99.685 |
unch |
119,729 |
696,818 |
-2,256 |
Mar15 |
140228 |
99.595 |
99.600 |
99.575 |
99.595 |
unch |
132,056 |
788,840 |
+10,666 |
Jun15 |
140228 |
99.460 |
99.470 |
99.430 |
99.455 |
-0.010 |
144,473 |
893,975 |
+6,541 |
Sep15 |
140228 |
99.290 |
99.300 |
99.245 |
99.275 |
-0.020 |
183,287 |
946,936 |
-1,084 |
Dec15 |
140228 |
99.075 |
99.085 |
99.015 |
99.050 |
-0.030 |
200,112 |
1,233,951 |
+2,166 |
Mar16 |
140228 |
98.835 |
98.845 |
98.760 |
98.800 |
-0.035 |
159,815 |
805,759 |
+11,853 |
Jun16 |
140228 |
98.575 |
98.590 |
98.495 |
98.540 |
-0.040 |
131,783 |
572,712 |
+7,537 |
Sep16 |
140228 |
98.315 |
98.330 |
98.230 |
98.275 |
-0.045 |
98,480 |
420,915 |
+14,995 |
Dec16 |
140228 |
98.055 |
98.065 |
97.965 |
98.005 |
-0.055 |
110,401 |
438,514 |
+11,046 |
Mar17 |
140228 |
97.815 |
97.825 |
97.720 |
97.760 |
-0.055 |
77,339 |
338,610 |
+5,063 |
Jun17 |
140228 |
97.570 |
97.580 |
97.480 |
97.515 |
-0.055 |
48,417 |
209,265 |
+2,257 |
Sep17 |
140228 |
97.345 |
97.360 |
97.255 |
97.290 |
-0.055 |
31,900 |
156,982 |
-844 |
Dec17 |
140228 |
97.125 |
97.145 |
97.035 |
97.075 |
-0.050 |
33,325 |
176,763 |
+2,394 |
Mar18 |
140228 |
96.930 |
96.940 |
96.840 |
96.880 |
-0.050 |
17,930 |
146,113 |
-848 |
Jun18 |
140228 |
96.740 |
96.750 |
96.655 |
96.695 |
-0.045 |
20,196 |
93,439 |
-1,795 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140228 |
145~01 |
145~13 |
144~03 |
145~03 |
+0~02 |
225,239 |
146,993 |
-74,841 |
Jun14 |
140228 |
143~18 |
143~30 |
142~20 |
143~19 |
+0~02 |
176,390 |
365,147 |
+102,936 |
Sep14 |
140228 |
143~19 |
143~19 |
143~19 |
143~19 |
+0~02 |
|
|
|
Total Volume and Open Interest |
401,629 |
512,140 |
+28,095 |
30 Day Federal Funds(CBOT) |
Feb14 |
140228 |
99.933 |
99.933 |
99.933 |
99.933 |
unch |
36 |
46,821 |
+25 |
Mar14 |
140228 |
99.925 |
99.925 |
99.925 |
99.925 |
unch |
1,701 |
45,105 |
-544 |
Apr14 |
140228 |
99.930 |
99.930 |
99.920 |
99.925 |
unch |
942 |
22,963 |
-322 |
May14 |
140228 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
25 |
17,134 |
+16 |
Jun14 |
140228 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
282 |
17,519 |
+50 |
Jul14 |
140228 |
99.915 |
99.920 |
99.910 |
99.915 |
unch |
459 |
18,615 |
+8 |
Total Volume and Open Interest |
16,307 |
329,214 |
+3,026 |
3-Mth Euro-Yen(CME) |
Mar14 |
140228 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140228 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140228 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140228 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140228 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140228 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140228 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140228 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140228 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140228 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140228 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140228 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140228 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140228 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140228 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140228 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140228 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140228 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
0 |
423 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar14 |
140228 |
145.20 |
145.27 |
145.07 |
145.17 |
-0.02 |
1,618 |
19,842 |
+272 |
Jun14 |
140228 |
144.90 |
144.90 |
144.77 |
144.85 |
-0.03 |
640 |
514 |
+300 |
Sep14 |
140228 |
144.28 |
144.28 |
144.28 |
144.28 |
-0.03 |
|
|
|
Total Volume and Open Interest |
2,258 |
20,356 |
+572 |
Euro-Bund(EUREX) |
Mar14 |
140228 |
145.10 |
145.20 |
144.18 |
144.38 |
-0.69 |
840,170 |
1,055,264 |
+26,147 |
Jun14 |
140228 |
143.18 |
143.25 |
142.28 |
142.48 |
-0.67 |
44,759 |
92,956 |
+24,807 |
Sep14 |
140228 |
141.42 |
142.54 |
141.38 |
141.38 |
-0.69 |
0 |
1 |
+0 |
Total Volume and Open Interest |
884,929 |
1,148,221 |
+50,954 |
Euro-Bobl(EUREX) |
Mar14 |
140228 |
127.15 |
127.17 |
126.60 |
126.70 |
-0.45 |
498,893 |
907,877 |
-31 |
Jun14 |
140228 |
125.50 |
125.51 |
124.94 |
125.05 |
-0.45 |
45,791 |
103,998 |
+36,571 |
Sep14 |
140228 |
125.05 |
125.05 |
125.05 |
125.05 |
-0.45 |
|
|
|
Total Volume and Open Interest |
544,684 |
1,011,875 |
+36,540 |
3-Mth Euribor(EUREX) |
Mar14 |
140228 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.015 |
106 |
3,109 |
+64 |
Jun14 |
140228 |
99.735 |
99.735 |
99.730 |
99.735 |
-0.025 |
2 |
1,179 |
+0 |
Sep14 |
140228 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.030 |
0 |
4,891 |
+0 |
Total Volume and Open Interest |
201 |
30,180 |
+143 |
Long Gilt(LIFFE) |
Mar14 |
140228 |
110~28 |
111~00 |
110~05 |
110~12 |
-0~14 |
231,873 |
139,670 |
-139,399 |
Jun14 |
140228 |
109~29 |
110~02 |
109~06 |
109~14 |
-0~15 |
153,807 |
297,998 |
+142,043 |
Total Volume and Open Interest |
385,680 |
437,668 |
+2,644 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140228 |
99.47 |
99.48 |
99.47 |
99.48 |
unch |
8,392 |
271,070 |
-2,195 |
Jun14 |
140228 |
99.45 |
99.45 |
99.44 |
99.44 |
0.00 |
14,692 |
402,169 |
+430 |
Sep14 |
140228 |
99.37 |
99.38 |
99.36 |
99.37 |
-0.01 |
35,281 |
424,844 |
-1,210 |
Dec14 |
140228 |
99.25 |
99.28 |
99.23 |
99.24 |
-0.01 |
52,623 |
326,768 |
+2,691 |
Mar15 |
140228 |
99.09 |
99.09 |
99.05 |
99.06 |
-0.03 |
59,003 |
269,348 |
+487 |
Jun15 |
140228 |
98.90 |
98.90 |
98.85 |
98.86 |
-0.04 |
57,033 |
222,446 |
-2,325 |
Total Volume and Open Interest |
498,297 |
3,029,847 |
+7,296 |
3-Mth Euribor(LIFFE) |
Mar14 |
140228 |
99.740 |
99.745 |
99.720 |
99.725 |
-0.015 |
92,924 |
508,849 |
-6,421 |
Jun14 |
140228 |
99.760 |
99.765 |
99.730 |
99.735 |
-0.025 |
77,330 |
461,907 |
-7,924 |
Sep14 |
140228 |
99.760 |
99.765 |
99.725 |
99.730 |
-0.030 |
78,203 |
379,616 |
-11,761 |
Total Volume and Open Interest |
665,094 |
3,808,866 |
-20,843 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140228 |
97.39 |
97.39 |
97.38 |
97.39 |
unch |
4,717 |
110,256 |
-1,652 |
Jun14 |
140228 |
97.41 |
97.43 |
97.40 |
97.42 |
+0.01 |
7,452 |
164,248 |
+688 |
Sep14 |
140228 |
97.39 |
97.42 |
97.38 |
97.42 |
+0.02 |
16,045 |
154,472 |
+6,911 |
Dec14 |
140228 |
97.33 |
97.36 |
97.31 |
97.34 |
+0.01 |
10,204 |
132,648 |
+463 |
Mar15 |
140228 |
97.21 |
97.24 |
97.20 |
97.23 |
+0.01 |
5,753 |
107,547 |
+1,202 |
Jun15 |
140228 |
97.05 |
97.09 |
97.03 |
97.08 |
+0.02 |
4,550 |
74,362 |
+1,413 |
Sep15 |
140228 |
96.87 |
96.92 |
96.86 |
96.91 |
+0.03 |
1,062 |
35,595 |
+492 |
Dec15 |
140228 |
96.69 |
96.75 |
96.69 |
96.73 |
+0.02 |
1,410 |
25,939 |
+356 |
Mar16 |
140228 |
96.55 |
96.58 |
96.53 |
96.58 |
+0.03 |
1 |
2,203 |
-75 |
Jun16 |
140228 |
96.40 |
96.42 |
96.40 |
96.42 |
+0.03 |
1 |
1,100 |
+0 |
Total Volume and Open Interest |
51,195 |
809,185 |
+9,798 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140228 |
95.99 |
96.05 |
95.98 |
96.04 |
+0.04 |
64,387 |
545,369 |
+9,328 |
Jun14 |
140228 |
95.93 |
95.99 |
95.93 |
95.98 |
+0.04 |
258 |
490 |
+255 |
Total Volume and Open Interest |
64,645 |
545,859 |
+9,583 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140228 |
97.11 |
97.15 |
97.10 |
97.14 |
+0.02 |
117,187 |
610,586 |
+22,165 |
Jun14 |
140228 |
97.09 |
97.13 |
97.09 |
97.13 |
+0.03 |
9 |
7 |
+7 |
Total Volume and Open Interest |
117,196 |
610,593 |
+22,172 |
Gold(CMX) |
Apr14 |
140228 |
1331.3 |
1333.6 |
1319.3 |
1321.6 |
-10.2 |
149,696 |
234,717 |
-394 |
Jun14 |
140228 |
1330.3 |
1333.5 |
1319.9 |
1321.9 |
-10.2 |
3,225 |
54,408 |
+439 |
Aug14 |
140228 |
1332.0 |
1333.7 |
1321.8 |
1322.2 |
-10.1 |
904 |
18,889 |
-232 |
Oct14 |
140228 |
1332.6 |
1333.8 |
1322.6 |
1322.6 |
-10.0 |
70 |
7,561 |
-17 |
Dec14 |
140228 |
1332.7 |
1332.7 |
1323.1 |
1323.1 |
-10.0 |
1,072 |
22,396 |
+391 |
Feb15 |
140228 |
1323.9 |
1323.9 |
1323.9 |
1323.9 |
-9.9 |
2 |
3,315 |
+1 |
Apr15 |
140228 |
1328.0 |
1328.0 |
1324.8 |
1324.8 |
-9.9 |
5 |
4,456 |
+5 |
Jun15 |
140228 |
1335.6 |
1335.6 |
1325.8 |
1325.8 |
-9.9 |
43 |
7,780 |
-23 |
Aug15 |
140228 |
1327.0 |
1327.0 |
1327.0 |
1327.0 |
-9.8 |
0 |
4,605 |
+0 |
Oct15 |
140228 |
1328.5 |
1328.5 |
1328.5 |
1328.5 |
-9.7 |
0 |
130 |
+0 |
Dec15 |
140228 |
1335.5 |
1335.5 |
1330.2 |
1330.2 |
-9.6 |
63 |
11,740 |
+5 |
Total Volume and Open Interest |
155,588 |
387,428 |
-75 |
Silver(CMX) |
Mar14 |
140228 |
2125.0 |
2139.0 |
2107.0 |
2120.4 |
-11.0 |
73,725 |
9,243 |
-14,281 |
May14 |
140228 |
2129.5 |
2143.0 |
2110.5 |
2124.1 |
-11.1 |
65,936 |
79,488 |
+5,776 |
Jul14 |
140228 |
2122.5 |
2146.0 |
2115.5 |
2127.3 |
-11.0 |
4,173 |
13,576 |
-434 |
Sep14 |
140228 |
2136.5 |
2137.0 |
2127.5 |
2129.9 |
-10.8 |
745 |
4,220 |
+505 |
Dec14 |
140228 |
2131.0 |
2150.0 |
2121.5 |
2133.4 |
-10.8 |
1,494 |
11,843 |
-395 |
Mar15 |
140228 |
2136.8 |
2136.8 |
2136.8 |
2136.8 |
-10.8 |
34 |
1,287 |
+11 |
May15 |
140228 |
2139.0 |
2139.0 |
2139.0 |
2139.0 |
-10.8 |
4 |
771 |
+1 |
Total Volume and Open Interest |
148,771 |
135,419 |
-8,886 |
Platinum(NYMEX) |
Apr14 |
140228 |
1453.5 |
1456.8 |
1441.1 |
1446.8 |
-6.6 |
9,295 |
57,787 |
-477 |
Jul14 |
140228 |
1453.7 |
1457.8 |
1443.0 |
1448.2 |
-6.5 |
247 |
5,664 |
+116 |
Oct14 |
140228 |
1450.5 |
1450.5 |
1449.2 |
1449.6 |
-6.5 |
3 |
833 |
+3 |
Jan15 |
140228 |
1451.4 |
1451.4 |
1451.4 |
1451.4 |
-6.4 |
0 |
11 |
+0 |
Total Volume and Open Interest |
9,545 |
64,295 |
-358 |
Palladium(NYMEX) |
Mar14 |
140228 |
743.45 |
746.95 |
741.60 |
743.85 |
+1.60 |
5,466 |
3,711 |
-3,638 |
Jun14 |
140228 |
88.14 |
92.14 |
85.44 |
89.09 |
+0.60 |
9,282 |
34,937 |
+2,701 |
Sep14 |
140228 |
90.44 |
90.44 |
90.44 |
90.44 |
+0.50 |
47 |
1,753 |
+38 |
Total Volume and Open Interest |
14,801 |
40,513 |
-897 |
Copper(CMX) |
Mar14 |
140228 |
323.90 |
325.40 |
322.65 |
323.85 |
+0.20 |
34,530 |
9,231 |
-7,635 |
May14 |
140228 |
320.45 |
321.20 |
317.80 |
318.75 |
-1.35 |
39,366 |
91,153 |
+6,107 |
Jul14 |
140228 |
319.60 |
320.45 |
317.30 |
318.05 |
-1.35 |
1,512 |
26,314 |
-12 |
Sep14 |
140228 |
318.50 |
318.50 |
316.75 |
317.65 |
-1.25 |
290 |
6,552 |
-3 |
Dec14 |
140228 |
318.00 |
318.00 |
317.00 |
317.25 |
-1.25 |
147 |
4,092 |
+16 |
Total Volume and Open Interest |
76,678 |
144,492 |
-1,773 |
DJIA Index(CBOT) |
Mar14 |
140228 |
16259 |
16385 |
16220 |
16307 |
+35 |
31 |
13,268 |
+4 |
Jun14 |
140228 |
16190 |
16239 |
16190 |
16239 |
+35 |
11 |
4 |
-5 |
Sep14 |
140228 |
16170 |
16170 |
16135 |
16170 |
+35 |
|
|
|
Dec14 |
140228 |
16101 |
16101 |
16066 |
16101 |
+35 |
|
|
|
Total Volume and Open Interest |
42 |
13,272 |
-1 |
E-mini DJIA Index(CBOT) |
Mar14 |
140228 |
16282 |
16388 |
16210 |
16307 |
+35 |
147,754 |
121,513 |
+1,625 |
Jun14 |
140228 |
16199 |
16315 |
16145 |
16239 |
+35 |
317 |
1,243 |
+249 |
Sep14 |
140228 |
16117 |
16170 |
16117 |
16170 |
+35 |
5 |
23 |
+0 |
Dec14 |
140228 |
16101 |
16101 |
16101 |
16101 |
+35 |
0 |
8 |
+0 |
Total Volume and Open Interest |
148,076 |
122,787 |
+1,874 |
S & P 500(CME) |
Mar14 |
140228 |
1853.90 |
1866.20 |
1846.00 |
1857.60 |
+3.70 |
3,757 |
206,060 |
+418 |
Jun14 |
140228 |
1846.50 |
1858.90 |
1840.90 |
1850.60 |
+3.70 |
3 |
5,464 |
+0 |
Sep14 |
140228 |
1843.80 |
1852.10 |
1834.10 |
1843.80 |
+3.70 |
0 |
1,642 |
+0 |
Dec14 |
140228 |
1836.40 |
1844.70 |
1826.70 |
1836.40 |
+3.70 |
0 |
100 |
+0 |
Total Volume and Open Interest |
3,760 |
213,266 |
+418 |
S & P 500 E-Mini(Globex) |
Mar14 |
140228 |
1854.50 |
1866.50 |
1845.25 |
1857.50 |
+3.50 |
1,464,320 |
3,111,778 |
+3,255 |
Jun14 |
140228 |
1847.75 |
1859.25 |
1838.50 |
1850.50 |
+3.50 |
4,027 |
80,602 |
+1,083 |
Total Volume and Open Interest |
1,468,381 |
3,195,341 |
+4,353 |
NASDAQ 100(CME) |
Mar14 |
140228 |
3700.50 |
3723.00 |
3665.00 |
3695.30 |
-6.20 |
785 |
16,340 |
+282 |
Jun14 |
140228 |
3708.50 |
3710.00 |
3660.00 |
3688.00 |
-6.30 |
0 |
232 |
+0 |
Sep14 |
140228 |
3681.50 |
3687.80 |
3681.50 |
3681.50 |
-6.30 |
|
|
|
Total Volume and Open Interest |
785 |
16,572 |
+282 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140228 |
3703.80 |
3722.50 |
3665.00 |
3695.30 |
-6.20 |
271,366 |
447,633 |
-6,901 |
Jun14 |
140228 |
3692.00 |
3715.50 |
3658.00 |
3688.00 |
-6.30 |
408 |
6,203 |
+251 |
Total Volume and Open Interest |
271,776 |
453,916 |
-6,652 |
S & P Midcap 400(CME) |
Mar14 |
140228 |
1373.00 |
1374.20 |
1372.00 |
1374.20 |
+2.00 |
0 |
1,384 |
+0 |
Jun14 |
140228 |
1371.60 |
1371.60 |
1369.60 |
1371.60 |
+2.00 |
|
|
|
Sep14 |
140228 |
1369.60 |
1369.60 |
1367.60 |
1369.60 |
+2.00 |
|
|
|
Total Volume and Open Interest |
0 |
1,384 |
+0 |
Volatility Index(CBOE) |
Feb14 |
140218 |
14.20 |
14.55 |
14.14 |
14.22 |
+0.02 |
63,316 |
84,370 |
-6,832 |
Mar14 |
140228 |
15.05 |
15.70 |
14.80 |
15.20 |
+0.10 |
72,895 |
165,857 |
-2,662 |
Apr14 |
140228 |
15.52 |
16.15 |
15.30 |
15.67 |
+0.12 |
38,198 |
67,638 |
+1,063 |
May14 |
140228 |
16.23 |
16.75 |
16.10 |
16.39 |
+0.14 |
20,975 |
43,933 |
+212 |
Total Volume and Open Interest |
167,774 |
367,139 |
+1,500 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140228 |
14945 |
15020 |
14740 |
14930 |
unch |
12,900 |
69,020 |
+583 |
Jun14 |
140228 |
14895 |
15020 |
14750 |
14935 |
+5 |
72 |
680 |
+14 |
Total Volume and Open Interest |
12,972 |
69,700 |
+597 |
Nikkei 225(SGX) |
Mar14 |
140228 |
14985 |
14990 |
14695 |
14890 |
-105 |
76,151 |
263,363 |
+1,425 |
Jun14 |
140228 |
14880 |
14880 |
14660 |
14800 |
-100 |
250 |
8,439 |
+41 |
Sep14 |
140228 |
14790 |
14790 |
14790 |
14790 |
-105 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
76,419 |
317,201 |
+1,459 |
CAC 40(EURONEXT) |
Mar14 |
140228 |
4408.0 |
4415.0 |
4368.0 |
4405.0 |
+6.0 |
87,270 |
311,087 |
+3,117 |
Apr14 |
140228 |
4401.5 |
4405.0 |
4362.0 |
4397.0 |
+5.5 |
198 |
313 |
+160 |
May14 |
140228 |
4338.0 |
4338.0 |
4338.0 |
4338.0 |
+6.0 |
|
|
|
Total Volume and Open Interest |
87,773 |
311,867 |
+3,287 |
Hang Seng Index(HKFE) |
Feb14 |
140227 |
22362 |
22666 |
22333 |
22660 |
+248 |
112,999 |
68,182 |
-10,853 |
Mar14 |
140228 |
22788 |
22937 |
22644 |
22807 |
+17 |
48,287 |
90,556 |
+18,616 |
Apr14 |
140228 |
22838 |
22930 |
22663 |
22797 |
|
|
|
|
DAX(EUREX) |
Mar14 |
140228 |
9619.5 |
9698.0 |
9566.0 |
9669.0 |
+66.0 |
83,096 |
134,896 |
+538 |
Jun14 |
140228 |
9638.5 |
9714.0 |
9590.0 |
9689.5 |
+66.0 |
392 |
10,718 |
+33 |
Sep14 |
140228 |
9648.5 |
9718.5 |
9598.0 |
9698.5 |
+66.5 |
17 |
422 |
+4 |
Total Volume and Open Interest |
83,505 |
146,036 |
+575 |
FT-SE 100(EURONEXT) |
Mar14 |
140228 |
6795.00 |
6808.00 |
6743.00 |
6775.50 |
-15.00 |
93,344 |
679,875 |
+6,903 |
Jun14 |
140228 |
6749.50 |
6750.00 |
6700.00 |
6720.50 |
-15.50 |
2,172 |
10,868 |
+159 |
Sep14 |
140228 |
6671.50 |
6671.50 |
6671.50 |
6671.50 |
-15.50 |
80 |
347 |
+0 |
Total Volume and Open Interest |
95,596 |
691,130 |
+7,062 |
SPI 200(SFE) |
Mar14 |
140228 |
5399.0 |
5432.0 |
5369.0 |
5396.0 |
unch |
28,535 |
247,912 |
+3,262 |
Jun14 |
140228 |
5391.0 |
5430.0 |
5390.0 |
5398.0 |
+1.0 |
96 |
3,691 |
+5 |
Sep14 |
140228 |
5354.0 |
5354.0 |
5354.0 |
5354.0 |
+1.0 |
22 |
1,260 |
+0 |
Total Volume and Open Interest |
28,753 |
254,799 |
+3,355 |
FTSE MIB(ISE) |
Mar14 |
140228 |
20345.00 |
20485.00 |
20230.00 |
20448.00 |
+113.00 |
17,505 |
66,487 |
+1,053 |
Jun14 |
140228 |
20060.00 |
20190.00 |
19965.00 |
20173.00 |
+113.00 |
134 |
712 |
+94 |
Sep14 |
140228 |
20073.00 |
20073.00 |
20073.00 |
20073.00 |
+113.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
17,639 |
67,219 |
+1,147 |
KOSPI 200(KFE) |
Mar14 |
140228 |
257.60 |
257.70 |
257.30 |
257.50 |
-0.20 |
140,806 |
120,427 |
+3,254 |
Jun14 |
140228 |
259.05 |
259.05 |
259.05 |
259.05 |
-0.25 |
216 |
4,223 |
+290 |
Sep14 |
140228 |
261.25 |
261.25 |
260.70 |
260.70 |
+0.10 |
7 |
569 |
+2 |
Total Volume and Open Interest |
141,031 |
125,619 |
+3,555 |
GSCI(CME) |
Mar14 |
140228 |
646.00 |
650.00 |
646.00 |
650.00 |
+3.00 |
833 |
9,732 |
+509 |
Apr14 |
140228 |
647.00 |
647.00 |
643.00 |
647.00 |
+3.00 |
51 |
303 |
+49 |
May14 |
140228 |
644.00 |
644.00 |
640.00 |
644.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
884 |
10,035 |
+558 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|