|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 03, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140303 |
1418.50 |
1438.75 |
1401.00 |
1407.25 |
-7.00 |
65,635 |
13,530 |
-17,126 |
May14 |
140303 |
1419.00 |
1437.50 |
1402.00 |
1409.25 |
-4.75 |
220,731 |
340,309 |
-576 |
Jul14 |
140303 |
1388.00 |
1402.50 |
1376.00 |
1381.50 |
-3.75 |
80,909 |
131,931 |
-2,885 |
Aug14 |
140303 |
1337.00 |
1344.00 |
1325.25 |
1330.75 |
-0.25 |
3,815 |
10,060 |
+270 |
Sep14 |
140303 |
1236.75 |
1244.50 |
1229.25 |
1235.75 |
+2.00 |
3,209 |
6,724 |
+551 |
Nov14 |
140303 |
1169.00 |
1179.00 |
1164.00 |
1171.50 |
+2.25 |
51,145 |
144,199 |
+4,690 |
Jan15 |
140303 |
1173.00 |
1181.75 |
1168.00 |
1175.25 |
+3.00 |
1,242 |
13,298 |
+321 |
Mar15 |
140303 |
1175.00 |
1183.25 |
1173.00 |
1177.50 |
+3.25 |
554 |
5,157 |
+43 |
May15 |
140303 |
1173.25 |
1183.50 |
1171.75 |
1178.00 |
+2.50 |
259 |
2,381 |
-40 |
Jul15 |
140303 |
1178.75 |
1186.50 |
1175.00 |
1181.00 |
+3.75 |
216 |
3,469 |
+23 |
Aug15 |
140303 |
1160.25 |
1160.25 |
1156.50 |
1160.25 |
+3.75 |
0 |
8 |
+0 |
Sep15 |
140303 |
1131.50 |
1132.75 |
1131.50 |
1131.50 |
-1.25 |
0 |
7 |
+0 |
Nov15 |
140303 |
1125.00 |
1125.00 |
1116.75 |
1123.50 |
+2.75 |
211 |
6,917 |
+6 |
Jan16 |
140303 |
1123.50 |
1123.50 |
1122.00 |
1123.50 |
+1.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
427,926 |
678,121 |
-14,723 |
Soybean Meal(CBOT) |
Mar14 |
140303 |
471.50 |
475.00 |
460.30 |
461.30 |
-6.60 |
24,966 |
10,742 |
-4,646 |
May14 |
140303 |
457.90 |
464.60 |
449.50 |
450.50 |
-7.20 |
66,362 |
171,652 |
+1,321 |
Jul14 |
140303 |
443.80 |
448.80 |
435.80 |
436.80 |
-6.80 |
25,185 |
53,167 |
+3,269 |
Aug14 |
140303 |
425.40 |
427.80 |
418.00 |
419.40 |
-4.80 |
3,438 |
9,868 |
+462 |
Sep14 |
140303 |
397.00 |
400.10 |
392.40 |
394.10 |
-3.40 |
1,748 |
5,998 |
+138 |
Oct14 |
140303 |
369.40 |
369.40 |
362.00 |
364.00 |
-3.50 |
1,178 |
9,342 |
+197 |
Dec14 |
140303 |
365.10 |
366.70 |
358.60 |
360.40 |
-4.00 |
8,931 |
41,289 |
+1,967 |
Jan15 |
140303 |
363.40 |
365.40 |
358.00 |
359.40 |
-4.00 |
527 |
3,904 |
-41 |
Mar15 |
140303 |
363.30 |
364.40 |
358.20 |
359.30 |
-4.00 |
498 |
4,371 |
+37 |
May15 |
140303 |
362.00 |
363.20 |
357.50 |
358.30 |
-4.00 |
563 |
1,830 |
-50 |
Total Volume and Open Interest |
133,509 |
313,908 |
+2,671 |
Soybean Oil(CBOT) |
Mar14 |
140303 |
41.90 |
42.47 |
41.83 |
42.11 |
+0.59 |
23,129 |
8,860 |
-6,849 |
May14 |
140303 |
41.87 |
42.76 |
41.87 |
42.38 |
+0.59 |
68,417 |
157,100 |
+3,354 |
Jul14 |
140303 |
41.98 |
42.80 |
41.87 |
42.54 |
+0.67 |
21,532 |
68,052 |
+1,686 |
Aug14 |
140303 |
41.80 |
42.53 |
41.64 |
42.38 |
+0.74 |
2,847 |
8,464 |
-124 |
Sep14 |
140303 |
41.47 |
42.15 |
41.23 |
42.04 |
+0.81 |
2,813 |
8,776 |
+463 |
Oct14 |
140303 |
40.73 |
41.72 |
40.73 |
41.56 |
+0.83 |
2,240 |
7,953 |
+42 |
Dec14 |
140303 |
40.80 |
41.75 |
40.70 |
41.62 |
+0.92 |
10,022 |
38,504 |
+895 |
Jan15 |
140303 |
40.74 |
41.69 |
40.62 |
41.67 |
+1.05 |
331 |
3,085 |
-46 |
Mar15 |
140303 |
40.96 |
41.74 |
40.64 |
41.74 |
+1.10 |
314 |
2,840 |
+96 |
May15 |
140303 |
41.05 |
41.74 |
40.67 |
41.74 |
+1.07 |
133 |
1,304 |
+22 |
Total Volume and Open Interest |
131,874 |
306,427 |
-447 |
Canola(WCE) |
Mar14 |
140303 |
424.6 |
427.8 |
424.6 |
427.8 |
+9.8 |
4,354 |
2,608 |
-2,594 |
May14 |
140303 |
429.0 |
438.3 |
429.0 |
437.2 |
+7.3 |
11,255 |
89,911 |
+957 |
Jul14 |
140303 |
439.3 |
447.9 |
439.3 |
447.1 |
+7.4 |
6,111 |
47,850 |
+76 |
Nov14 |
140303 |
455.6 |
464.5 |
455.6 |
464.1 |
+7.9 |
7,818 |
63,708 |
+2,193 |
Jan15 |
140303 |
461.1 |
471.9 |
461.1 |
471.8 |
+8.2 |
509 |
9,756 |
+370 |
Total Volume and Open Interest |
30,776 |
217,831 |
+1,147 |
Corn(CBOT) |
Mar14 |
140303 |
459.00 |
476.25 |
457.25 |
464.00 |
+6.50 |
140,676 |
38,695 |
-54,029 |
May14 |
140303 |
464.75 |
482.75 |
464.00 |
470.50 |
+7.00 |
214,223 |
558,293 |
+6,707 |
Jul14 |
140303 |
468.25 |
486.00 |
468.00 |
474.75 |
+7.25 |
51,071 |
258,257 |
-5,641 |
Sep14 |
140303 |
468.75 |
483.25 |
468.50 |
474.00 |
+6.00 |
10,564 |
87,485 |
-378 |
Dec14 |
140303 |
472.50 |
484.00 |
471.50 |
476.50 |
+5.00 |
24,852 |
270,692 |
-471 |
Mar15 |
140303 |
480.00 |
492.00 |
479.25 |
484.00 |
+3.75 |
725 |
22,049 |
+228 |
May15 |
140303 |
487.00 |
498.00 |
486.50 |
490.50 |
+3.75 |
227 |
5,213 |
+95 |
Jul15 |
140303 |
489.00 |
500.00 |
489.00 |
493.00 |
+3.25 |
77 |
5,115 |
-1 |
Sep15 |
140303 |
477.00 |
485.00 |
476.50 |
477.50 |
+1.00 |
1 |
1,099 |
+0 |
Dec15 |
140303 |
475.00 |
483.00 |
472.25 |
475.00 |
-0.50 |
942 |
26,872 |
+135 |
Total Volume and Open Interest |
443,411 |
1,276,128 |
-53,358 |
Wheat(CBOT) |
Mar14 |
140303 |
610.00 |
640.00 |
599.00 |
626.75 |
+27.75 |
16,426 |
2,693 |
-6,412 |
May14 |
140303 |
612.00 |
644.50 |
611.25 |
631.50 |
+29.25 |
79,777 |
202,129 |
+2,612 |
Jul14 |
140303 |
616.00 |
648.00 |
616.00 |
635.75 |
+27.50 |
22,280 |
98,662 |
-680 |
Sep14 |
140303 |
625.00 |
655.00 |
616.50 |
643.25 |
+26.75 |
3,620 |
17,820 |
+43 |
Dec14 |
140303 |
635.00 |
666.75 |
635.00 |
655.25 |
+26.25 |
3,481 |
33,584 |
+21 |
Mar15 |
140303 |
643.00 |
670.25 |
638.75 |
662.25 |
+23.50 |
474 |
5,706 |
+283 |
Total Volume and Open Interest |
126,318 |
362,504 |
-4,102 |
Wheat(KCBT) |
Mar14 |
140303 |
680.75 |
723.00 |
677.00 |
701.25 |
+24.25 |
9,176 |
1,396 |
-4,217 |
May14 |
140303 |
680.50 |
720.25 |
680.50 |
700.00 |
+26.00 |
17,394 |
72,743 |
+1,069 |
Jul14 |
140303 |
671.25 |
712.00 |
670.50 |
694.75 |
+24.25 |
7,906 |
38,033 |
+1,191 |
Sep14 |
140303 |
682.25 |
716.25 |
677.50 |
699.75 |
+22.25 |
1,444 |
7,130 |
-19 |
Dec14 |
140303 |
699.75 |
727.00 |
689.00 |
710.75 |
+21.75 |
1,583 |
9,369 |
+168 |
Mar15 |
140303 |
697.50 |
729.25 |
692.00 |
714.00 |
+22.00 |
19 |
1,006 |
+3 |
Total Volume and Open Interest |
37,532 |
130,172 |
-1,804 |
Wheat(MGE) |
Mar14 |
140303 |
678.00 |
705.00 |
678.00 |
695.75 |
+25.00 |
1,910 |
215 |
-1,030 |
May14 |
140303 |
658.25 |
690.75 |
656.75 |
672.50 |
+16.25 |
4,922 |
26,559 |
+277 |
Jul14 |
140303 |
654.75 |
689.50 |
654.75 |
671.75 |
+17.50 |
2,260 |
14,703 |
+111 |
Sep14 |
140303 |
661.25 |
695.00 |
661.25 |
679.75 |
+17.75 |
579 |
8,238 |
-34 |
Dec14 |
140303 |
671.00 |
706.75 |
671.00 |
688.50 |
+15.50 |
361 |
7,462 |
+152 |
Total Volume and Open Interest |
10,167 |
59,298 |
-484 |
Oats(CBOT) |
Mar14 |
140303 |
520.00 |
530.50 |
510.50 |
528.50 |
+18.00 |
441 |
629 |
-281 |
May14 |
140303 |
462.50 |
482.50 |
460.00 |
482.50 |
+20.00 |
1,031 |
6,498 |
-67 |
Jul14 |
140303 |
407.00 |
415.50 |
403.25 |
415.50 |
+12.25 |
119 |
1,212 |
+9 |
Sep14 |
140303 |
358.75 |
358.75 |
355.00 |
358.75 |
+3.75 |
8 |
152 |
+6 |
Total Volume and Open Interest |
1,672 |
9,807 |
-296 |
Rough Rice(CBOT) |
Mar14 |
140303 |
15.10 |
15.11 |
15.10 |
15.11 |
-0.27 |
488 |
277 |
-372 |
May14 |
140303 |
15.70 |
15.70 |
15.25 |
15.39 |
-0.25 |
566 |
5,847 |
+309 |
Jul14 |
140303 |
15.53 |
15.54 |
15.23 |
15.37 |
-0.09 |
152 |
494 |
+51 |
Sep14 |
140303 |
14.06 |
14.09 |
13.94 |
14.09 |
+0.06 |
127 |
716 |
+97 |
Total Volume and Open Interest |
1,336 |
7,550 |
+85 |
Live Cattle(CME) |
Apr14 |
140303 |
144.630 |
145.035 |
143.750 |
144.130 |
-0.855 |
39,608 |
165,061 |
-3,419 |
Jun14 |
140303 |
134.285 |
135.000 |
133.900 |
134.900 |
+0.700 |
22,141 |
102,102 |
-1,140 |
Aug14 |
140303 |
132.550 |
133.450 |
132.130 |
133.250 |
+0.620 |
7,754 |
50,877 |
+993 |
Oct14 |
140303 |
135.575 |
136.350 |
135.185 |
136.250 |
+0.500 |
5,343 |
28,093 |
+154 |
Dec14 |
140303 |
136.900 |
137.600 |
136.500 |
137.485 |
+0.585 |
3,025 |
17,076 |
+173 |
Feb15 |
140303 |
137.380 |
138.400 |
137.185 |
138.350 |
+0.550 |
573 |
3,578 |
+166 |
Total Volume and Open Interest |
80,045 |
369,650 |
-4,046 |
Feeder Cattle(CME) |
Mar14 |
140303 |
170.985 |
171.900 |
170.500 |
171.785 |
+0.085 |
2,665 |
7,719 |
-753 |
Apr14 |
140303 |
172.330 |
173.380 |
171.500 |
173.080 |
unch |
3,208 |
11,979 |
+331 |
May14 |
140303 |
172.935 |
173.900 |
171.900 |
173.735 |
+0.035 |
2,095 |
14,162 |
+87 |
Aug14 |
140303 |
174.785 |
175.685 |
173.880 |
175.580 |
unch |
1,106 |
12,378 |
+85 |
Sep14 |
140303 |
174.250 |
175.100 |
173.300 |
175.050 |
+0.150 |
289 |
1,782 |
+42 |
Oct14 |
140303 |
173.880 |
174.880 |
173.300 |
174.650 |
-0.150 |
424 |
1,430 |
+209 |
Nov14 |
140303 |
173.080 |
173.900 |
172.235 |
173.900 |
unch |
115 |
638 |
+48 |
Total Volume and Open Interest |
9,927 |
50,215 |
+68 |
Lean Hogs(CME) |
Apr14 |
140303 |
106.830 |
109.850 |
106.700 |
108.680 |
+1.830 |
30,611 |
102,524 |
-3,151 |
May14 |
140303 |
111.550 |
112.700 |
111.000 |
111.550 |
+0.150 |
301 |
3,739 |
+83 |
Jun14 |
140303 |
112.135 |
114.050 |
111.600 |
112.750 |
+0.520 |
17,761 |
58,615 |
-901 |
Jul14 |
140303 |
111.480 |
112.580 |
110.600 |
111.400 |
-0.050 |
5,229 |
22,135 |
+190 |
Aug14 |
140303 |
110.950 |
112.230 |
110.300 |
111.350 |
+0.250 |
10,572 |
35,663 |
+867 |
Oct14 |
140303 |
94.050 |
94.750 |
93.150 |
93.850 |
-0.150 |
6,455 |
31,771 |
+503 |
Dec14 |
140303 |
86.000 |
86.650 |
84.230 |
85.300 |
-0.950 |
2,483 |
23,432 |
+133 |
Feb15 |
140303 |
85.980 |
85.980 |
84.480 |
85.250 |
-1.080 |
376 |
7,868 |
+18 |
Total Volume and Open Interest |
74,121 |
292,541 |
-2,222 |
Class III Milk(CME) |
Feb14 |
140303 |
23.18 |
23.20 |
23.17 |
23.20 |
+0.02 |
41 |
5,106 |
+142 |
Mar14 |
140303 |
22.16 |
22.22 |
21.84 |
21.89 |
-0.26 |
319 |
4,994 |
+237 |
Apr14 |
140303 |
20.80 |
20.85 |
20.13 |
20.26 |
-0.59 |
488 |
3,995 |
+168 |
May14 |
140303 |
20.02 |
20.07 |
19.56 |
19.67 |
-0.40 |
97 |
3,423 |
+26 |
Jun14 |
140303 |
19.96 |
19.96 |
19.54 |
19.67 |
-0.27 |
54 |
3,004 |
+10 |
Total Volume and Open Interest |
1,241 |
30,908 |
+698 |
Cocoa(ICE) |
Mar14 |
140303 |
2890 |
2911 |
2890 |
2894 |
-41 |
23 |
270 |
-18 |
May14 |
140303 |
2934 |
2947 |
2901 |
2918 |
-39 |
7,814 |
112,906 |
+92 |
Jul14 |
140303 |
2925 |
2957 |
2911 |
2926 |
-40 |
2,783 |
39,801 |
-30 |
Sep14 |
140303 |
2939 |
2961 |
2915 |
2931 |
-39 |
656 |
19,915 |
-61 |
Dec14 |
140303 |
2931 |
2952 |
2909 |
2925 |
-35 |
376 |
22,444 |
+56 |
Mar15 |
140303 |
2919 |
2942 |
2900 |
2916 |
-34 |
459 |
13,971 |
+248 |
May15 |
140303 |
2908 |
2908 |
2908 |
2908 |
-32 |
26 |
3,220 |
-22 |
Total Volume and Open Interest |
12,137 |
212,921 |
+265 |
Coffee "C"(ICE) |
Mar14 |
140303 |
180.55 |
192.60 |
177.10 |
192.60 |
+12.80 |
62 |
845 |
+2 |
May14 |
140303 |
180.30 |
197.80 |
176.90 |
193.45 |
+13.15 |
13,745 |
89,671 |
-1,202 |
Jul14 |
140303 |
182.45 |
199.75 |
178.90 |
195.40 |
+13.15 |
5,026 |
30,339 |
+97 |
Sep14 |
140303 |
184.05 |
201.50 |
181.00 |
197.15 |
+13.10 |
2,084 |
14,618 |
+286 |
Dec14 |
140303 |
185.95 |
203.05 |
182.85 |
198.85 |
+12.90 |
1,304 |
13,091 |
+178 |
Mar15 |
140303 |
184.80 |
204.05 |
184.80 |
199.85 |
+12.75 |
486 |
5,136 |
+76 |
Total Volume and Open Interest |
23,294 |
160,145 |
-434 |
Orange Juice(ICE) |
Mar14 |
140303 |
146.25 |
150.00 |
146.25 |
149.45 |
+1.70 |
652 |
1,392 |
-513 |
May14 |
140303 |
146.85 |
148.00 |
144.00 |
147.65 |
+0.90 |
974 |
12,130 |
+297 |
Jul14 |
140303 |
145.85 |
147.20 |
144.45 |
146.75 |
+0.85 |
23 |
1,076 |
-6 |
Sep14 |
140303 |
146.50 |
147.40 |
146.00 |
147.15 |
+1.25 |
30 |
802 |
+21 |
Nov14 |
140303 |
147.70 |
147.70 |
147.70 |
147.70 |
+1.25 |
0 |
57 |
+0 |
Jan15 |
140303 |
149.20 |
149.20 |
149.20 |
149.20 |
+1.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,679 |
15,462 |
-201 |
Sugar #11(ICE) |
May14 |
140303 |
17.56 |
17.98 |
17.41 |
17.80 |
+0.14 |
93,359 |
394,512 |
+694 |
Jul14 |
140303 |
17.72 |
18.12 |
17.57 |
17.98 |
+0.19 |
40,654 |
185,051 |
+3,150 |
Oct14 |
140303 |
18.00 |
18.41 |
17.93 |
18.31 |
+0.22 |
17,583 |
102,143 |
+2,224 |
Mar15 |
140303 |
18.55 |
18.92 |
18.46 |
18.82 |
+0.22 |
9,316 |
70,319 |
+1,796 |
May15 |
140303 |
18.34 |
18.73 |
18.30 |
18.64 |
+0.23 |
3,046 |
12,594 |
+136 |
Jul15 |
140303 |
18.18 |
18.50 |
18.14 |
18.42 |
+0.22 |
1,791 |
10,549 |
+358 |
Oct15 |
140303 |
18.29 |
18.60 |
18.29 |
18.46 |
+0.19 |
657 |
14,014 |
+167 |
Mar16 |
140303 |
18.61 |
18.83 |
18.61 |
18.73 |
+0.16 |
137 |
8,299 |
-27 |
Total Volume and Open Interest |
180,632 |
805,692 |
-123 |
London Cocoa(LCE) |
Mar14 |
140303 |
1836 |
1838 |
1811 |
1814 |
-24 |
5,237 |
60,508 |
-4,299 |
May14 |
140303 |
1841 |
1844 |
1822 |
1825 |
-19 |
5,781 |
75,326 |
-703 |
Jul14 |
140303 |
1839 |
1844 |
1821 |
1825 |
-17 |
7,475 |
49,731 |
+627 |
Sep14 |
140303 |
1834 |
1839 |
1818 |
1820 |
-18 |
965 |
33,578 |
+97 |
Dec14 |
140303 |
1816 |
1821 |
1799 |
1802 |
-18 |
1,083 |
36,477 |
+521 |
Mar15 |
140303 |
1803 |
1806 |
1788 |
1791 |
-17 |
751 |
38,371 |
-141 |
May15 |
140303 |
1789 |
1789 |
1786 |
1786 |
-17 |
18 |
2,167 |
+76 |
Total Volume and Open Interest |
21,310 |
296,319 |
-3,822 |
London Sugar(LCE) |
May14 |
140303 |
472.50 |
482.40 |
469.80 |
477.80 |
+1.50 |
3,272 |
31,279 |
-531 |
Aug14 |
140303 |
478.60 |
488.70 |
476.10 |
485.30 |
+3.00 |
1,118 |
19,860 |
+292 |
Oct14 |
140303 |
485.10 |
494.90 |
482.60 |
492.10 |
+3.30 |
687 |
9,296 |
-28 |
Dec14 |
140303 |
489.10 |
501.80 |
489.10 |
499.30 |
+4.20 |
128 |
4,129 |
+254 |
Mar15 |
140303 |
496.10 |
507.90 |
496.10 |
506.10 |
+4.30 |
52 |
4,036 |
+49 |
Total Volume and Open Interest |
5,381 |
70,920 |
+239 |
Cotton(ICE) |
Mar14 |
140303 |
87.80 |
88.35 |
86.65 |
87.86 |
+1.27 |
12 |
98 |
-65 |
May14 |
140303 |
87.40 |
88.58 |
86.82 |
88.33 |
+1.19 |
12,914 |
101,292 |
-899 |
Jul14 |
140303 |
86.80 |
87.97 |
86.30 |
87.67 |
+0.78 |
2,799 |
32,534 |
-471 |
Oct14 |
140303 |
80.82 |
80.82 |
80.82 |
80.82 |
+0.75 |
4 |
32 |
+4 |
Dec14 |
140303 |
77.51 |
78.60 |
77.51 |
78.53 |
+0.71 |
1,304 |
26,288 |
-29 |
Mar15 |
140303 |
78.20 |
78.89 |
78.19 |
78.89 |
+0.59 |
92 |
1,172 |
+61 |
Total Volume and Open Interest |
17,151 |
161,610 |
-1,373 |
Lumber(CME) |
Mar14 |
140303 |
351.0 |
360.0 |
349.0 |
357.0 |
+7.0 |
207 |
960 |
-97 |
May14 |
140303 |
351.4 |
358.5 |
349.5 |
357.6 |
+5.4 |
216 |
3,255 |
+52 |
Jul14 |
140303 |
353.5 |
360.0 |
351.0 |
359.0 |
+6.0 |
11 |
326 |
+10 |
Sep14 |
140303 |
353.0 |
363.0 |
353.0 |
361.0 |
+6.0 |
1 |
85 |
+0 |
Total Volume and Open Interest |
435 |
4,693 |
-35 |
Crude Oil(NYM) |
Apr14 |
140303 |
103.00 |
105.22 |
102.95 |
104.92 |
+2.33 |
196,494 |
314,186 |
-4,413 |
May14 |
140303 |
102.18 |
104.48 |
102.18 |
104.22 |
+2.33 |
69,196 |
168,528 |
+7,156 |
Jun14 |
140303 |
101.33 |
103.45 |
101.33 |
103.16 |
+2.21 |
55,564 |
176,495 |
+4,854 |
Jul14 |
140303 |
100.39 |
102.27 |
100.39 |
102.03 |
+2.07 |
21,884 |
83,877 |
+2,483 |
Aug14 |
140303 |
99.25 |
101.12 |
99.25 |
100.85 |
+1.92 |
7,859 |
54,905 |
-574 |
Sep14 |
140303 |
98.20 |
99.93 |
98.20 |
99.69 |
+1.78 |
11,407 |
78,415 |
+404 |
Oct14 |
140303 |
97.48 |
98.71 |
97.48 |
98.57 |
+1.65 |
3,784 |
49,142 |
+598 |
Nov14 |
140303 |
96.40 |
97.71 |
96.26 |
97.54 |
+1.51 |
2,554 |
37,629 |
+32 |
Dec14 |
140303 |
95.30 |
96.86 |
95.26 |
96.56 |
+1.39 |
30,619 |
214,383 |
-988 |
Jan15 |
140303 |
95.39 |
95.63 |
95.39 |
95.47 |
+1.28 |
1,882 |
40,863 |
+352 |
Feb15 |
140303 |
93.90 |
94.55 |
93.90 |
94.41 |
+1.18 |
961 |
22,829 |
-3 |
Mar15 |
140303 |
92.60 |
93.63 |
92.60 |
93.42 |
+1.08 |
2,121 |
30,093 |
+103 |
Apr15 |
140303 |
92.15 |
92.55 |
91.78 |
92.55 |
+0.99 |
963 |
14,300 |
+92 |
May15 |
140303 |
90.99 |
91.89 |
90.99 |
91.76 |
+0.89 |
414 |
15,682 |
-11 |
Jun15 |
140303 |
90.50 |
91.26 |
90.33 |
91.08 |
+0.82 |
7,622 |
48,439 |
-375 |
Jul15 |
140303 |
89.99 |
90.35 |
89.99 |
90.31 |
+0.75 |
546 |
16,497 |
+13 |
Total Volume and Open Interest |
433,976 |
1,664,866 |
+12,096 |
e-miNY Crude Oil(NYM) |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
Apr14 |
140303 |
103.150 |
105.225 |
103.100 |
104.925 |
+2.325 |
4,820 |
2,554 |
-167 |
May14 |
140303 |
102.550 |
104.450 |
102.400 |
104.225 |
+2.325 |
292 |
376 |
-11 |
Jun14 |
140303 |
101.950 |
103.325 |
101.950 |
103.150 |
+2.200 |
137 |
389 |
+88 |
Jul14 |
140303 |
101.575 |
102.025 |
101.525 |
102.025 |
+2.075 |
66 |
325 |
-10 |
Aug14 |
140303 |
100.550 |
100.850 |
100.550 |
100.850 |
+1.925 |
39 |
318 |
+19 |
Sep14 |
140303 |
99.500 |
99.700 |
99.500 |
99.700 |
+1.800 |
10 |
168 |
-10 |
Oct14 |
140303 |
98.575 |
98.575 |
98.575 |
98.575 |
+1.650 |
0 |
272 |
+0 |
Nov14 |
140303 |
97.550 |
97.550 |
97.550 |
97.550 |
+1.525 |
|
|
|
Dec14 |
140303 |
96.600 |
96.600 |
96.550 |
96.550 |
+1.375 |
3 |
118 |
+1 |
Total Volume and Open Interest |
5,368 |
4,600 |
-89 |
Heating Oil(NYM) |
Apr14 |
140303 |
302.30 |
309.97 |
302.30 |
308.05 |
+6.42 |
64,611 |
97,120 |
+1,245 |
May14 |
140303 |
299.98 |
306.40 |
299.95 |
304.57 |
+5.72 |
27,147 |
50,446 |
+207 |
Jun14 |
140303 |
298.73 |
304.80 |
298.73 |
302.84 |
+5.23 |
15,545 |
38,402 |
+905 |
Jul14 |
140303 |
297.99 |
303.67 |
297.99 |
301.90 |
+5.00 |
6,187 |
18,435 |
-5 |
Aug14 |
140303 |
301.31 |
302.11 |
299.16 |
301.11 |
+4.82 |
2,907 |
9,998 |
-159 |
Sep14 |
140303 |
300.16 |
302.49 |
299.01 |
300.46 |
+4.68 |
1,916 |
12,187 |
-6 |
Oct14 |
140303 |
300.04 |
300.37 |
298.16 |
299.83 |
+4.56 |
967 |
4,607 |
-152 |
Nov14 |
140303 |
299.93 |
299.97 |
298.40 |
299.21 |
+4.45 |
452 |
4,742 |
+7 |
Dec14 |
140303 |
297.50 |
300.51 |
297.00 |
298.57 |
+4.39 |
3,416 |
29,119 |
+620 |
Jan15 |
140303 |
297.74 |
297.74 |
297.74 |
297.74 |
+4.27 |
942 |
5,601 |
+251 |
Feb15 |
140303 |
296.42 |
296.42 |
296.18 |
296.18 |
+4.10 |
653 |
2,056 |
+124 |
Mar15 |
140303 |
294.60 |
294.60 |
294.17 |
294.17 |
+3.85 |
369 |
3,053 |
-88 |
Apr15 |
140303 |
292.11 |
292.12 |
292.11 |
292.12 |
+3.66 |
149 |
1,508 |
+42 |
May15 |
140303 |
290.11 |
290.11 |
290.11 |
290.11 |
+3.50 |
26 |
1,382 |
+2 |
Total Volume and Open Interest |
148,345 |
296,564 |
-3,719 |
Gasoline(NYMEX) |
Apr14 |
140303 |
298.30 |
305.38 |
298.30 |
302.03 |
+4.29 |
42,249 |
102,413 |
+2,858 |
May14 |
140303 |
297.01 |
304.13 |
297.01 |
301.20 |
+4.45 |
14,905 |
53,509 |
+1,172 |
Jun14 |
140303 |
294.80 |
301.08 |
294.80 |
298.31 |
+4.50 |
10,399 |
32,189 |
+617 |
Jul14 |
140303 |
291.02 |
297.25 |
291.02 |
294.91 |
+4.56 |
4,035 |
25,058 |
-60 |
Aug14 |
140303 |
289.89 |
291.86 |
288.85 |
290.95 |
+4.59 |
1,892 |
12,807 |
+205 |
Sep14 |
140303 |
283.32 |
287.75 |
283.32 |
286.38 |
+4.54 |
3,402 |
11,715 |
+685 |
Oct14 |
140303 |
268.20 |
271.64 |
268.20 |
271.30 |
+4.21 |
1,557 |
5,789 |
+124 |
Nov14 |
140303 |
265.51 |
268.85 |
265.31 |
266.96 |
+4.08 |
443 |
3,871 |
+20 |
Dec14 |
140303 |
263.36 |
265.74 |
262.19 |
264.16 |
+4.08 |
1,577 |
14,855 |
+277 |
Jan15 |
140303 |
263.06 |
263.06 |
263.06 |
263.06 |
+4.11 |
12 |
2,636 |
-1 |
Total Volume and Open Interest |
102,171 |
271,464 |
-668 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140303 |
302.00 |
302.00 |
302.00 |
302.00 |
+4.30 |
|
|
|
May14 |
140303 |
301.20 |
301.20 |
301.20 |
301.20 |
+4.40 |
|
|
|
Jun14 |
140303 |
298.30 |
298.31 |
298.30 |
298.30 |
+4.50 |
|
|
|
Jul14 |
140303 |
294.90 |
294.91 |
294.90 |
294.90 |
+4.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr14 |
140303 |
4.690 |
4.736 |
4.463 |
4.492 |
-0.117 |
133,093 |
228,407 |
-4,431 |
May14 |
140303 |
4.590 |
4.650 |
4.428 |
4.455 |
-0.095 |
60,825 |
207,724 |
+5,860 |
Jun14 |
140303 |
4.604 |
4.665 |
4.452 |
4.478 |
-0.090 |
18,812 |
56,092 |
-73 |
Jul14 |
140303 |
4.638 |
4.691 |
4.486 |
4.513 |
-0.086 |
12,444 |
68,514 |
+1,105 |
Aug14 |
140303 |
4.619 |
4.674 |
4.476 |
4.501 |
-0.085 |
7,688 |
44,045 |
+933 |
Sep14 |
140303 |
4.626 |
4.640 |
4.443 |
4.467 |
-0.090 |
6,423 |
42,091 |
-71 |
Oct14 |
140303 |
4.594 |
4.651 |
4.454 |
4.476 |
-0.089 |
21,067 |
131,617 |
-1,938 |
Nov14 |
140303 |
4.669 |
4.685 |
4.500 |
4.517 |
-0.088 |
9,816 |
39,153 |
+196 |
Dec14 |
140303 |
4.780 |
4.796 |
4.605 |
4.624 |
-0.081 |
6,442 |
68,618 |
+520 |
Jan15 |
140303 |
4.851 |
4.872 |
4.688 |
4.710 |
-0.081 |
5,913 |
57,636 |
-378 |
Feb15 |
140303 |
4.769 |
4.784 |
4.659 |
4.659 |
-0.075 |
984 |
23,806 |
+122 |
Mar15 |
140303 |
4.680 |
4.680 |
4.524 |
4.543 |
-0.067 |
3,897 |
47,621 |
+693 |
Apr15 |
140303 |
4.091 |
4.091 |
4.018 |
4.030 |
-0.019 |
3,549 |
49,595 |
+1,604 |
May15 |
140303 |
4.020 |
4.041 |
3.971 |
3.987 |
-0.013 |
597 |
15,229 |
+100 |
Jun15 |
140303 |
4.034 |
4.059 |
4.000 |
4.000 |
-0.013 |
127 |
13,673 |
-3 |
Jul15 |
140303 |
4.050 |
4.066 |
4.019 |
4.019 |
-0.013 |
72 |
7,082 |
+48 |
Total Volume and Open Interest |
292,550 |
1,194,625 |
+4,425 |
Brent Crude Oil(ICE) |
Apr14 |
140303 |
109.44 |
112.39 |
109.26 |
111.20 |
+2.13 |
192,908 |
234,039 |
-8,390 |
May14 |
140303 |
108.93 |
111.87 |
108.83 |
110.77 |
+2.14 |
128,580 |
258,623 |
+919 |
Jun14 |
140303 |
108.60 |
111.42 |
108.50 |
110.42 |
+2.11 |
130,757 |
183,633 |
+2,985 |
Jul14 |
140303 |
108.13 |
110.91 |
108.13 |
110.01 |
+2.05 |
46,935 |
73,987 |
+4,023 |
Aug14 |
140303 |
107.67 |
110.32 |
107.67 |
109.46 |
+1.96 |
19,968 |
66,941 |
-32 |
Sep14 |
140303 |
107.09 |
109.64 |
107.09 |
108.79 |
+1.86 |
14,423 |
75,401 |
+937 |
Oct14 |
140303 |
106.71 |
108.90 |
106.71 |
108.15 |
+1.75 |
6,932 |
42,052 |
+1,000 |
Nov14 |
140303 |
106.06 |
108.31 |
106.06 |
107.54 |
+1.63 |
5,140 |
30,110 |
+352 |
Dec14 |
140303 |
105.58 |
107.78 |
105.58 |
106.96 |
+1.52 |
45,389 |
172,339 |
-2,892 |
Jan15 |
140303 |
106.25 |
106.70 |
106.25 |
106.48 |
+1.42 |
2,337 |
33,227 |
+286 |
Feb15 |
140303 |
105.00 |
105.99 |
105.00 |
105.99 |
+1.32 |
1,155 |
23,251 |
+194 |
Mar15 |
140303 |
105.00 |
105.49 |
105.00 |
105.49 |
+1.23 |
1,621 |
27,232 |
-38 |
Apr15 |
140303 |
104.00 |
105.00 |
104.00 |
105.00 |
+1.15 |
440 |
11,793 |
+310 |
May15 |
140303 |
104.00 |
105.00 |
104.00 |
104.47 |
+1.07 |
855 |
11,487 |
+468 |
Total Volume and Open Interest |
623,148 |
1,539,189 |
+2,331 |
Gas Oil(ICE) |
Mar14 |
140303 |
923.75 |
947.00 |
923.75 |
940.75 |
+20.00 |
39,699 |
76,963 |
-5,590 |
Apr14 |
140303 |
921.25 |
944.25 |
921.25 |
938.00 |
+19.75 |
79,269 |
121,802 |
+3,984 |
May14 |
140303 |
918.25 |
940.25 |
918.25 |
934.25 |
+18.50 |
37,580 |
54,477 |
-1,473 |
Jun14 |
140303 |
915.25 |
936.50 |
915.25 |
930.50 |
+17.75 |
36,605 |
78,714 |
-2,671 |
Jul14 |
140303 |
913.75 |
934.00 |
913.75 |
928.00 |
+16.75 |
6,669 |
29,001 |
-357 |
Aug14 |
140303 |
912.00 |
931.75 |
912.00 |
926.00 |
+16.50 |
2,107 |
23,157 |
+191 |
Sep14 |
140303 |
910.25 |
929.50 |
910.25 |
923.75 |
+16.00 |
3,540 |
25,841 |
+339 |
Oct14 |
140303 |
909.25 |
926.75 |
909.25 |
921.25 |
+15.50 |
1,819 |
15,353 |
-11 |
Nov14 |
140303 |
906.00 |
924.25 |
906.00 |
918.50 |
+14.75 |
1,684 |
16,321 |
+418 |
Dec14 |
140303 |
904.00 |
921.75 |
904.00 |
915.75 |
+14.00 |
13,063 |
60,700 |
+1,534 |
Total Volume and Open Interest |
222,693 |
512,070 |
-3,435 |
Ethanol(CBOT) |
Mar14 |
140303 |
2.292 |
2.292 |
2.259 |
2.290 |
-0.002 |
104 |
189 |
-52 |
Apr14 |
140303 |
2.266 |
2.269 |
2.229 |
2.253 |
+0.030 |
385 |
1,623 |
+8 |
May14 |
140303 |
2.161 |
2.206 |
2.161 |
2.187 |
+0.024 |
64 |
1,142 |
+31 |
Jun14 |
140303 |
2.100 |
2.133 |
2.100 |
2.121 |
+0.035 |
29 |
749 |
+13 |
Jul14 |
140303 |
2.060 |
2.060 |
2.055 |
2.060 |
+0.027 |
35 |
515 |
+10 |
Aug14 |
140303 |
1.995 |
2.011 |
1.976 |
1.999 |
+0.031 |
52 |
228 |
+19 |
Sep14 |
140303 |
1.928 |
1.941 |
1.927 |
1.936 |
+0.015 |
1 |
260 |
+0 |
Oct14 |
140303 |
1.877 |
1.890 |
1.877 |
1.890 |
+0.015 |
5 |
227 |
+0 |
Total Volume and Open Interest |
688 |
5,586 |
+22 |
WTI Crude Oil(ICE) |
Apr14 |
140303 |
102.71 |
105.22 |
102.71 |
104.92 |
+2.33 |
42,402 |
71,805 |
-998 |
May14 |
140303 |
101.99 |
104.49 |
101.99 |
104.22 |
+2.33 |
17,409 |
39,711 |
-225 |
Jun14 |
140303 |
100.96 |
103.41 |
100.96 |
103.16 |
+2.21 |
24,063 |
94,402 |
+4,755 |
Jul14 |
140303 |
100.99 |
102.28 |
100.99 |
102.03 |
+2.07 |
4,368 |
16,515 |
+578 |
Aug14 |
140303 |
100.12 |
101.08 |
100.06 |
100.85 |
+1.92 |
1,897 |
13,742 |
-277 |
Sep14 |
140303 |
99.02 |
99.90 |
98.99 |
99.69 |
+1.78 |
3,012 |
33,232 |
+43 |
Oct14 |
140303 |
97.67 |
98.77 |
97.67 |
98.57 |
+1.65 |
939 |
7,769 |
+20 |
Nov14 |
140303 |
97.00 |
97.54 |
97.00 |
97.54 |
+1.51 |
371 |
11,131 |
+19 |
Dec14 |
140303 |
95.51 |
96.84 |
95.51 |
96.56 |
+1.39 |
8,136 |
102,388 |
-824 |
Jan15 |
140303 |
95.47 |
95.47 |
95.47 |
95.47 |
+1.28 |
137 |
7,830 |
+68 |
Feb15 |
140303 |
94.41 |
94.41 |
94.41 |
94.41 |
+1.18 |
126 |
2,435 |
+19 |
Mar15 |
140303 |
93.42 |
93.42 |
93.42 |
93.42 |
+1.08 |
96 |
11,449 |
+0 |
Apr15 |
140303 |
92.55 |
92.55 |
92.55 |
92.55 |
+0.99 |
48 |
780 |
+22 |
May15 |
140303 |
91.76 |
91.76 |
91.76 |
91.76 |
+0.89 |
16 |
1,098 |
-4 |
Jun15 |
140303 |
90.94 |
91.24 |
90.73 |
91.08 |
+0.82 |
84 |
24,568 |
+20 |
Jul15 |
140303 |
90.31 |
90.31 |
90.31 |
90.31 |
+0.75 |
300 |
913 |
+150 |
Total Volume and Open Interest |
109,306 |
563,225 |
+6,352 |
US Dollar Index(ICE) |
Mar14 |
140303 |
79.855 |
80.110 |
79.780 |
80.090 |
+0.370 |
19,966 |
45,208 |
+80 |
Jun14 |
140303 |
79.975 |
80.245 |
79.955 |
80.225 |
+0.350 |
696 |
3,211 |
+30 |
Sep14 |
140303 |
80.200 |
80.395 |
80.175 |
80.395 |
+0.350 |
0 |
12 |
+0 |
Total Volume and Open Interest |
20,663 |
48,510 |
+111 |
Australian Dollar(CME) |
Mar14 |
140303 |
89.00 |
89.39 |
88.82 |
89.20 |
unch |
103,994 |
99,928 |
+1,551 |
Jun14 |
140303 |
88.46 |
88.84 |
88.29 |
88.66 |
unch |
2,417 |
2,731 |
+1,054 |
Sep14 |
140303 |
88.13 |
88.13 |
88.13 |
88.13 |
unch |
1 |
10 |
-1 |
Total Volume and Open Interest |
106,412 |
102,679 |
+2,604 |
British Pound(CME) |
Mar14 |
140303 |
167.36 |
167.57 |
166.51 |
166.58 |
-0.99 |
85,049 |
236,670 |
+3,867 |
Jun14 |
140303 |
167.20 |
167.46 |
166.39 |
166.47 |
-0.99 |
966 |
22,779 |
-206 |
Sep14 |
140303 |
166.90 |
167.33 |
166.35 |
166.35 |
-0.98 |
0 |
107 |
+0 |
Total Volume and Open Interest |
86,015 |
259,625 |
+3,661 |
Canadian Dollar(CME) |
Mar14 |
140303 |
90.23 |
90.56 |
89.98 |
90.19 |
-0.15 |
44,642 |
132,361 |
-330 |
Jun14 |
140303 |
90.00 |
90.36 |
89.80 |
90.00 |
-0.15 |
3,102 |
7,675 |
+1,965 |
Sep14 |
140303 |
89.85 |
89.97 |
89.62 |
89.80 |
-0.17 |
62 |
2,125 |
+43 |
Dec14 |
140303 |
89.82 |
89.82 |
89.48 |
89.61 |
-0.15 |
146 |
1,307 |
-50 |
Total Volume and Open Interest |
48,017 |
143,970 |
+1,613 |
Japanese Yen(CME) |
Mar14 |
140303 |
98.40 |
98.82 |
98.40 |
98.59 |
+0.34 |
160,640 |
200,184 |
-1,062 |
Jun14 |
140303 |
98.53 |
98.89 |
98.30 |
98.64 |
+0.34 |
2,256 |
4,242 |
+591 |
Sep14 |
140303 |
98.61 |
98.70 |
98.36 |
98.70 |
+0.34 |
6 |
29 |
-3 |
Total Volume and Open Interest |
162,904 |
204,567 |
-474 |
Swiss Franc(CME) |
Mar14 |
140303 |
113.83 |
113.90 |
113.18 |
113.23 |
-0.67 |
33,155 |
55,423 |
+2,594 |
Jun14 |
140303 |
113.94 |
113.99 |
113.29 |
113.32 |
-0.67 |
146 |
714 |
-13 |
Sep14 |
140303 |
113.43 |
114.09 |
113.43 |
113.43 |
-0.66 |
0 |
24 |
+0 |
Total Volume and Open Interest |
33,301 |
56,173 |
+2,581 |
EuroFX(CME) |
Mar14 |
140303 |
137.86 |
138.22 |
137.26 |
137.33 |
-0.89 |
196,496 |
274,032 |
-1,634 |
Jun14 |
140303 |
137.81 |
137.94 |
137.27 |
137.33 |
-0.89 |
2,685 |
19,846 |
+563 |
Sep14 |
140303 |
137.91 |
138.23 |
137.36 |
137.36 |
-0.87 |
55 |
4,603 |
+45 |
Total Volume and Open Interest |
199,242 |
298,935 |
-1,026 |
Mexican Peso(CME) |
Mar14 |
140303 |
752.25 |
753.00 |
748.25 |
749.00 |
-4.00 |
28,610 |
84,395 |
-1,396 |
Apr14 |
140303 |
747.50 |
751.50 |
747.50 |
747.50 |
-4.00 |
|
|
|
Total Volume and Open Interest |
28,748 |
128,178 |
-1,274 |
Brazilian Real(CME) |
Apr14 |
140303 |
422.00 |
423.35 |
422.00 |
423.35 |
-1.20 |
2,007 |
3,856 |
+991 |
May14 |
140303 |
420.15 |
421.30 |
420.15 |
420.15 |
-1.15 |
0 |
23 |
+0 |
Jun14 |
140303 |
414.50 |
416.90 |
414.50 |
416.90 |
-1.15 |
315 |
4,689 |
-189 |
Jul14 |
140303 |
413.65 |
414.80 |
413.65 |
413.65 |
-1.15 |
|
|
|
Total Volume and Open Interest |
4,313 |
18,015 |
+967 |
30-Year T-Bonds(CBOT) |
Mar14 |
140303 |
135~000 |
135~170 |
134~190 |
135~060 |
+0~190 |
495,380 |
140,485 |
-188,077 |
Jun14 |
140303 |
133~170 |
134~010 |
133~110 |
133~210 |
+0~190 |
374,855 |
672,210 |
+102,900 |
Sep14 |
140303 |
132~130 |
132~130 |
131~260 |
132~130 |
+0~190 |
6 |
8 |
+6 |
Total Volume and Open Interest |
870,241 |
812,703 |
-85,171 |
10-Year T-Notes(CBOT) |
Mar14 |
140303 |
126~235 |
126~240 |
126~035 |
126~185 |
+0~150 |
1,414,793 |
323,280 |
-623,180 |
Jun14 |
140303 |
125~060 |
125~065 |
124~215 |
124~315 |
+0~145 |
1,038,275 |
2,180,586 |
+413,842 |
Sep14 |
140303 |
124~155 |
124~155 |
124~010 |
124~155 |
+0~145 |
|
|
|
Total Volume and Open Interest |
2,453,068 |
2,503,866 |
-209,338 |
5-Year T-Notes(CBOT) |
Mar14 |
140303 |
121~050 |
121~100 |
120~290 |
121~032 |
+0~062 |
1,358,985 |
294,661 |
-588,327 |
Jun14 |
140303 |
120~044 |
120~104 |
119~284 |
120~024 |
+0~070 |
1,208,990 |
1,770,615 |
+537,169 |
Sep14 |
140303 |
120~024 |
120~024 |
119~274 |
120~024 |
+0~070 |
|
|
|
Total Volume and Open Interest |
2,567,975 |
2,065,276 |
-51,158 |
2 Year T-Notes(CBOT) |
Mar14 |
140303 |
110~062 |
110~076 |
110~054 |
110~064 |
+0~010 |
453,245 |
162,875 |
-210,942 |
Jun14 |
140303 |
109~310 |
110~006 |
109~300 |
109~312 |
+0~012 |
474,754 |
794,879 |
+147,884 |
Sep14 |
140303 |
109~310 |
109~310 |
109~296 |
109~310 |
+0~012 |
|
|
|
Total Volume and Open Interest |
927,999 |
957,754 |
-63,058 |
Eurodollars(CME) |
Mar14 |
140303 |
99.765 |
99.765 |
99.762 |
99.765 |
unch |
78,048 |
747,105 |
-3,060 |
Jun14 |
140303 |
99.750 |
99.750 |
99.745 |
99.750 |
-0.005 |
131,515 |
633,547 |
+763 |
Sep14 |
140303 |
99.730 |
99.735 |
99.725 |
99.730 |
unch |
119,297 |
724,420 |
+17,305 |
Dec14 |
140303 |
99.685 |
99.690 |
99.680 |
99.690 |
+0.005 |
111,685 |
696,057 |
-761 |
Mar15 |
140303 |
99.600 |
99.615 |
99.590 |
99.605 |
+0.010 |
141,525 |
777,273 |
-11,567 |
Jun15 |
140303 |
99.480 |
99.485 |
99.455 |
99.470 |
+0.015 |
188,603 |
881,244 |
-12,731 |
Sep15 |
140303 |
99.315 |
99.315 |
99.275 |
99.300 |
+0.025 |
170,264 |
942,309 |
-4,627 |
Dec15 |
140303 |
99.080 |
99.100 |
99.055 |
99.085 |
+0.035 |
258,723 |
1,227,781 |
-6,170 |
Mar16 |
140303 |
98.835 |
98.860 |
98.805 |
98.840 |
+0.040 |
222,663 |
814,444 |
+8,685 |
Jun16 |
140303 |
98.565 |
98.610 |
98.545 |
98.585 |
+0.045 |
170,213 |
572,221 |
-491 |
Sep16 |
140303 |
98.300 |
98.350 |
98.280 |
98.325 |
+0.050 |
155,436 |
424,242 |
+3,327 |
Dec16 |
140303 |
98.050 |
98.085 |
98.015 |
98.060 |
+0.055 |
175,513 |
455,269 |
+16,755 |
Mar17 |
140303 |
97.790 |
97.840 |
97.765 |
97.815 |
+0.055 |
106,852 |
346,719 |
+8,109 |
Jun17 |
140303 |
97.540 |
97.595 |
97.525 |
97.575 |
+0.060 |
78,302 |
212,023 |
+2,758 |
Sep17 |
140303 |
97.320 |
97.375 |
97.305 |
97.355 |
+0.065 |
54,608 |
157,671 |
+689 |
Dec17 |
140303 |
97.100 |
97.170 |
97.090 |
97.140 |
+0.065 |
55,030 |
174,397 |
-2,366 |
Mar18 |
140303 |
96.910 |
96.975 |
96.900 |
96.950 |
+0.070 |
33,828 |
144,503 |
-1,610 |
Jun18 |
140303 |
96.795 |
96.800 |
96.715 |
96.765 |
+0.070 |
27,649 |
92,083 |
-1,356 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140303 |
145~15 |
146~14 |
145~03 |
145~29 |
+0~26 |
283,535 |
95,505 |
-51,488 |
Jun14 |
140303 |
144~00 |
144~30 |
143~19 |
144~13 |
+0~26 |
246,966 |
464,732 |
+99,585 |
Sep14 |
140303 |
144~13 |
144~13 |
143~19 |
144~13 |
+0~26 |
|
|
|
Total Volume and Open Interest |
530,501 |
560,237 |
+48,097 |
30 Day Federal Funds(CBOT) |
Mar14 |
140303 |
99.927 |
99.927 |
99.925 |
99.925 |
unch |
688 |
45,033 |
-72 |
Apr14 |
140303 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
495 |
22,893 |
-70 |
May14 |
140303 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
9 |
17,134 |
+0 |
Jun14 |
140303 |
99.920 |
99.925 |
99.915 |
99.920 |
unch |
176 |
17,450 |
-69 |
Jul14 |
140303 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
194 |
18,682 |
+67 |
Aug14 |
140303 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
423 |
16,565 |
+280 |
Total Volume and Open Interest |
10,886 |
331,924 |
+2,710 |
3-Mth Euro-Yen(CME) |
Mar14 |
140303 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140303 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140303 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140303 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140303 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140303 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140303 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140303 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140303 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140303 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140303 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140303 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140303 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140303 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140303 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140303 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140303 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140303 |
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 |
140303 |
145.15 |
145.31 |
145.07 |
145.24 |
+0.07 |
1,421 |
19,915 |
+73 |
Jun14 |
140303 |
144.86 |
144.99 |
144.75 |
144.92 |
+0.07 |
160 |
562 |
+48 |
Sep14 |
140303 |
144.35 |
144.35 |
144.35 |
144.35 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,581 |
20,477 |
+121 |
Euro-Bund(EUREX) |
Mar14 |
140303 |
144.95 |
145.40 |
144.84 |
145.14 |
+0.76 |
929,791 |
1,020,610 |
-34,654 |
Jun14 |
140303 |
143.00 |
143.48 |
142.94 |
143.23 |
+0.75 |
69,363 |
121,745 |
+28,789 |
Sep14 |
140303 |
142.14 |
142.14 |
142.14 |
142.14 |
+0.76 |
2 |
2 |
+1 |
Total Volume and Open Interest |
999,156 |
1,142,357 |
-5,864 |
Euro-Bobl(EUREX) |
Mar14 |
140303 |
126.96 |
127.12 |
126.89 |
127.04 |
+0.34 |
562,349 |
848,119 |
-59,758 |
Jun14 |
140303 |
125.33 |
125.47 |
125.24 |
125.38 |
+0.33 |
43,209 |
137,043 |
+33,045 |
Sep14 |
140303 |
125.38 |
125.38 |
125.38 |
125.38 |
+0.33 |
|
|
|
Total Volume and Open Interest |
605,558 |
985,162 |
-26,713 |
3-Mth Euribor(EUREX) |
Mar14 |
140303 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
405 |
2,842 |
-267 |
Jun14 |
140303 |
99.735 |
99.740 |
99.735 |
99.740 |
+0.005 |
2 |
1,180 |
+1 |
Sep14 |
140303 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.010 |
0 |
4,891 |
+0 |
Total Volume and Open Interest |
407 |
29,914 |
-266 |
Long Gilt(LIFFE) |
Mar14 |
140303 |
110~30 |
111~06 |
110~25 |
111~02 |
+0~21 |
111,814 |
83,830 |
-55,840 |
Jun14 |
140303 |
110~00 |
110~08 |
109~25 |
110~03 |
+0~21 |
223,344 |
343,460 |
+45,462 |
Total Volume and Open Interest |
335,158 |
427,290 |
-10,378 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140303 |
99.47 |
99.48 |
99.47 |
99.47 |
-0.01 |
20,030 |
270,331 |
-739 |
Jun14 |
140303 |
99.44 |
99.45 |
99.44 |
99.44 |
unch |
36,628 |
401,946 |
-223 |
Sep14 |
140303 |
99.37 |
99.38 |
99.36 |
99.38 |
+0.00 |
52,699 |
430,664 |
+5,820 |
Dec14 |
140303 |
99.25 |
99.26 |
99.24 |
99.25 |
+0.01 |
65,170 |
331,169 |
+4,401 |
Mar15 |
140303 |
99.07 |
99.10 |
99.07 |
99.09 |
+0.03 |
59,900 |
272,567 |
+3,219 |
Jun15 |
140303 |
98.88 |
98.91 |
98.87 |
98.90 |
+0.04 |
71,086 |
229,609 |
+7,163 |
Total Volume and Open Interest |
619,228 |
3,058,750 |
+28,903 |
3-Mth Euribor(LIFFE) |
Mar14 |
140303 |
99.725 |
99.735 |
99.720 |
99.725 |
unch |
65,981 |
519,603 |
+10,754 |
Jun14 |
140303 |
99.740 |
99.755 |
99.730 |
99.740 |
+0.005 |
92,643 |
457,378 |
-4,529 |
Sep14 |
140303 |
99.740 |
99.755 |
99.725 |
99.740 |
+0.010 |
137,149 |
386,736 |
+7,120 |
Total Volume and Open Interest |
1,002,007 |
3,829,592 |
+20,726 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140303 |
97.39 |
97.39 |
97.38 |
97.39 |
unch |
14,823 |
105,107 |
-5,149 |
Jun14 |
140303 |
97.42 |
97.43 |
97.40 |
97.42 |
unch |
34,318 |
169,079 |
+4,831 |
Sep14 |
140303 |
97.41 |
97.43 |
97.39 |
97.42 |
unch |
33,388 |
164,174 |
+9,702 |
Dec14 |
140303 |
97.34 |
97.38 |
97.32 |
97.36 |
+0.02 |
28,485 |
138,003 |
+5,355 |
Mar15 |
140303 |
97.22 |
97.27 |
97.20 |
97.25 |
+0.02 |
18,495 |
112,078 |
+4,531 |
Jun15 |
140303 |
97.06 |
97.13 |
97.05 |
97.11 |
+0.03 |
11,425 |
77,590 |
+3,228 |
Sep15 |
140303 |
96.89 |
96.97 |
96.88 |
96.94 |
+0.03 |
5,318 |
38,969 |
+3,374 |
Dec15 |
140303 |
96.72 |
96.81 |
96.70 |
96.77 |
+0.04 |
3,625 |
27,734 |
+1,795 |
Mar16 |
140303 |
96.55 |
96.64 |
96.54 |
96.62 |
+0.04 |
194 |
2,224 |
+21 |
Jun16 |
140303 |
96.40 |
96.49 |
96.40 |
96.46 |
+0.04 |
0 |
1,100 |
+0 |
Total Volume and Open Interest |
150,071 |
836,873 |
+27,688 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140303 |
96.03 |
96.11 |
95.98 |
96.08 |
+0.04 |
81,584 |
555,637 |
+10,268 |
Jun14 |
140303 |
95.97 |
96.04 |
95.94 |
96.02 |
+0.04 |
85 |
64 |
-426 |
Total Volume and Open Interest |
81,669 |
555,701 |
+9,842 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140303 |
97.13 |
97.21 |
97.11 |
97.19 |
+0.05 |
243,830 |
659,546 |
+48,960 |
Jun14 |
140303 |
97.12 |
97.19 |
97.11 |
97.18 |
+0.05 |
0 |
7 |
+0 |
Total Volume and Open Interest |
243,830 |
659,553 |
+48,960 |
Gold(CMX) |
Apr14 |
140303 |
1332.4 |
1355.0 |
1330.7 |
1350.3 |
+28.7 |
120,165 |
232,866 |
-1,851 |
Jun14 |
140303 |
1330.6 |
1355.3 |
1330.6 |
1350.6 |
+28.7 |
14,320 |
57,118 |
+2,710 |
Aug14 |
140303 |
1334.8 |
1354.9 |
1334.8 |
1350.9 |
+28.7 |
2,440 |
19,151 |
+262 |
Oct14 |
140303 |
1338.2 |
1353.8 |
1338.2 |
1351.3 |
+28.7 |
797 |
7,534 |
-27 |
Dec14 |
140303 |
1338.8 |
1355.7 |
1334.6 |
1351.8 |
+28.7 |
2,320 |
23,500 |
+1,104 |
Feb15 |
140303 |
1344.0 |
1355.9 |
1342.5 |
1352.6 |
+28.7 |
276 |
3,345 |
+30 |
Apr15 |
140303 |
1353.5 |
1353.5 |
1353.5 |
1353.5 |
+28.7 |
82 |
4,536 |
+80 |
Jun15 |
140303 |
1350.4 |
1356.4 |
1350.3 |
1354.4 |
+28.6 |
385 |
7,902 |
+122 |
Aug15 |
140303 |
1355.6 |
1355.6 |
1355.6 |
1355.6 |
+28.6 |
25 |
4,630 |
+25 |
Oct15 |
140303 |
1357.1 |
1357.1 |
1357.1 |
1357.1 |
+28.6 |
0 |
130 |
+0 |
Dec15 |
140303 |
1355.5 |
1363.1 |
1355.5 |
1358.7 |
+28.5 |
185 |
11,708 |
-32 |
Total Volume and Open Interest |
141,472 |
389,768 |
+2,340 |
Silver(CMX) |
Mar14 |
140303 |
2135.0 |
2168.0 |
2132.0 |
2144.8 |
+24.4 |
15,921 |
2,604 |
-6,639 |
May14 |
140303 |
2132.5 |
2174.0 |
2126.0 |
2148.5 |
+24.4 |
52,639 |
86,300 |
+6,812 |
Jul14 |
140303 |
2140.0 |
2175.0 |
2130.0 |
2151.7 |
+24.4 |
1,509 |
13,570 |
-6 |
Sep14 |
140303 |
2156.5 |
2167.0 |
2149.5 |
2154.4 |
+24.5 |
502 |
4,570 |
+350 |
Dec14 |
140303 |
2146.0 |
2177.0 |
2146.0 |
2158.0 |
+24.6 |
1,038 |
11,942 |
+99 |
Mar15 |
140303 |
2157.5 |
2161.4 |
2157.0 |
2161.4 |
+24.6 |
36 |
1,322 |
+35 |
May15 |
140303 |
2163.6 |
2163.6 |
2163.6 |
2163.6 |
+24.6 |
85 |
852 |
+81 |
Total Volume and Open Interest |
72,206 |
136,251 |
+832 |
Platinum(NYMEX) |
Apr14 |
140303 |
1449.2 |
1464.9 |
1447.7 |
1460.7 |
+13.9 |
19,758 |
58,234 |
+447 |
Jul14 |
140303 |
1455.0 |
1464.0 |
1451.4 |
1462.1 |
+13.9 |
1,863 |
6,179 |
+515 |
Oct14 |
140303 |
1457.0 |
1463.9 |
1457.0 |
1463.5 |
+13.9 |
58 |
841 |
+8 |
Jan15 |
140303 |
1465.3 |
1465.3 |
1465.3 |
1465.3 |
+13.9 |
0 |
11 |
+0 |
Total Volume and Open Interest |
21,679 |
65,265 |
+970 |
Palladium(NYMEX) |
Mar14 |
140303 |
747.50 |
749.80 |
747.50 |
749.80 |
+5.95 |
2,801 |
1,298 |
-2,413 |
Jun14 |
140303 |
88.84 |
95.39 |
88.14 |
94.64 |
+5.55 |
8,038 |
36,236 |
+1,299 |
Sep14 |
140303 |
93.39 |
95.84 |
93.04 |
95.84 |
+5.40 |
485 |
2,121 |
+368 |
Total Volume and Open Interest |
11,329 |
39,770 |
-743 |
Copper(CMX) |
Mar14 |
140303 |
323.15 |
324.90 |
320.85 |
322.05 |
-1.80 |
7,593 |
5,700 |
-3,531 |
May14 |
140303 |
318.95 |
319.75 |
315.65 |
317.20 |
-1.55 |
49,753 |
93,577 |
+2,424 |
Jul14 |
140303 |
318.00 |
319.00 |
315.00 |
316.70 |
-1.35 |
3,007 |
26,494 |
+180 |
Sep14 |
140303 |
315.85 |
316.60 |
315.00 |
316.40 |
-1.25 |
397 |
6,624 |
+72 |
Dec14 |
140303 |
317.00 |
317.00 |
314.50 |
316.05 |
-1.20 |
150 |
4,066 |
-26 |
Total Volume and Open Interest |
62,488 |
143,567 |
-925 |
DJIA Index(CBOT) |
Mar14 |
140303 |
16189 |
16212 |
16100 |
16148 |
-159 |
30 |
13,262 |
-6 |
Jun14 |
140303 |
16079 |
16079 |
16079 |
16079 |
-160 |
0 |
4 |
+0 |
Sep14 |
140303 |
16010 |
16170 |
16010 |
16010 |
-160 |
|
|
|
Dec14 |
140303 |
15941 |
16101 |
15941 |
15941 |
-160 |
|
|
|
Total Volume and Open Interest |
30 |
13,266 |
-6 |
E-mini DJIA Index(CBOT) |
Mar14 |
140303 |
16225 |
16228 |
16058 |
16148 |
-159 |
161,929 |
125,192 |
+3,679 |
Jun14 |
140303 |
16185 |
16185 |
16000 |
16079 |
-160 |
456 |
1,563 |
+320 |
Sep14 |
140303 |
16059 |
16064 |
16010 |
16010 |
-160 |
0 |
23 |
+0 |
Dec14 |
140303 |
15941 |
15941 |
15941 |
15941 |
-160 |
0 |
8 |
+0 |
Total Volume and Open Interest |
162,385 |
126,786 |
+3,999 |
S & P 500(CME) |
Mar14 |
140303 |
1848.20 |
1849.00 |
1832.30 |
1843.10 |
-14.50 |
6,458 |
206,623 |
+563 |
Jun14 |
140303 |
1839.50 |
1842.60 |
1826.60 |
1836.10 |
-14.50 |
279 |
5,570 |
+106 |
Sep14 |
140303 |
1823.10 |
1832.80 |
1819.80 |
1829.30 |
-14.50 |
60 |
1,655 |
+13 |
Dec14 |
140303 |
1821.90 |
1821.90 |
1812.40 |
1821.90 |
-14.50 |
0 |
100 |
+0 |
Total Volume and Open Interest |
6,797 |
213,948 |
+682 |
S & P 500 E-Mini(Globex) |
Mar14 |
140303 |
1846.00 |
1849.50 |
1832.25 |
1843.00 |
-14.50 |
1,615,828 |
3,122,222 |
+10,444 |
Jun14 |
140303 |
1840.00 |
1842.50 |
1825.00 |
1836.00 |
-14.50 |
15,840 |
89,106 |
+8,504 |
Total Volume and Open Interest |
1,632,061 |
3,214,088 |
+18,747 |
NASDAQ 100(CME) |
Mar14 |
140303 |
3661.80 |
3679.00 |
3636.00 |
3668.80 |
-26.50 |
577 |
16,262 |
-78 |
Jun14 |
140303 |
3661.80 |
3669.00 |
3635.00 |
3661.80 |
-26.20 |
4 |
234 |
+2 |
Sep14 |
140303 |
3655.30 |
3681.50 |
3655.30 |
3655.30 |
-26.20 |
|
|
|
Total Volume and Open Interest |
581 |
16,496 |
-76 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140303 |
3678.00 |
3679.80 |
3637.00 |
3668.80 |
-26.50 |
264,249 |
453,011 |
+5,378 |
Jun14 |
140303 |
3677.50 |
3677.50 |
3630.30 |
3661.80 |
-26.20 |
1,483 |
7,368 |
+1,165 |
Total Volume and Open Interest |
265,733 |
460,460 |
+6,544 |
S & P Midcap 400(CME) |
Mar14 |
140303 |
1366.00 |
1374.20 |
1366.00 |
1366.00 |
-8.20 |
52 |
1,386 |
+2 |
Jun14 |
140303 |
1363.20 |
1371.60 |
1363.20 |
1363.20 |
-8.40 |
|
|
|
Sep14 |
140303 |
1361.20 |
1369.60 |
1361.20 |
1361.20 |
-8.40 |
|
|
|
Total Volume and Open Interest |
52 |
1,386 |
+2 |
Volatility Index(CBOE) |
Mar14 |
140303 |
15.90 |
17.03 |
15.90 |
16.60 |
+1.40 |
64,045 |
163,844 |
-2,013 |
Apr14 |
140303 |
16.15 |
16.92 |
16.15 |
16.65 |
+0.98 |
35,119 |
71,488 |
+3,850 |
May14 |
140303 |
16.90 |
17.34 |
16.70 |
17.00 |
+0.61 |
16,733 |
44,830 |
+897 |
Jun14 |
140303 |
17.25 |
17.75 |
17.25 |
17.50 |
+0.55 |
10,413 |
30,955 |
+141 |
Total Volume and Open Interest |
140,468 |
373,189 |
+6,050 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140303 |
14805 |
14805 |
14440 |
14520 |
-410 |
21,395 |
67,021 |
-1,999 |
Jun14 |
140303 |
14760 |
14760 |
14460 |
14525 |
-410 |
626 |
956 |
+276 |
Total Volume and Open Interest |
22,021 |
67,977 |
-1,723 |
Nikkei 225(SGX) |
Mar14 |
140303 |
14880 |
15000 |
14435 |
14645 |
-245 |
80,894 |
264,388 |
+1,025 |
Jun14 |
140303 |
14800 |
14915 |
14380 |
14550 |
-250 |
273 |
8,671 |
+232 |
Sep14 |
140303 |
14540 |
14540 |
14540 |
14540 |
-250 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
81,269 |
318,461 |
+1,260 |
CAC 40(EURONEXT) |
Mar14 |
140303 |
4345.5 |
4352.0 |
4281.5 |
4290.0 |
-115.0 |
122,195 |
311,352 |
+265 |
Apr14 |
140303 |
4349.0 |
4349.0 |
4273.5 |
4282.5 |
-114.5 |
278 |
220 |
-93 |
May14 |
140303 |
4225.0 |
4225.0 |
4225.0 |
4225.0 |
-113.0 |
|
|
|
Total Volume and Open Interest |
122,514 |
312,265 |
+398 |
Hang Seng Index(HKFE) |
Mar14 |
140303 |
22520 |
22707 |
22361 |
22422 |
-385 |
69,820 |
97,497 |
+6,941 |
Apr14 |
140303 |
22501 |
22668 |
22369 |
22414 |
-383 |
|
|
|
Total Volume and Open Interest |
83,638 |
116,347 |
|
DAX(EUREX) |
Mar14 |
140303 |
9527.5 |
9550.0 |
9322.0 |
9377.0 |
-292.0 |
131,031 |
137,552 |
+2,656 |
Jun14 |
140303 |
9557.5 |
9557.5 |
9347.5 |
9397.0 |
-292.5 |
469 |
10,924 |
+206 |
Sep14 |
140303 |
9599.5 |
9599.5 |
9374.0 |
9406.5 |
-292.0 |
48 |
430 |
+8 |
Total Volume and Open Interest |
131,548 |
148,906 |
+2,870 |
FT-SE 100(EURONEXT) |
Mar14 |
140303 |
6730.50 |
6730.50 |
6643.50 |
6681.00 |
-94.50 |
128,902 |
668,302 |
-11,573 |
Jun14 |
140303 |
6682.00 |
6682.00 |
6592.50 |
6626.50 |
-94.00 |
134 |
11,746 |
+878 |
Sep14 |
140303 |
6577.50 |
6577.50 |
6577.50 |
6577.50 |
-94.00 |
0 |
357 |
+10 |
Total Volume and Open Interest |
129,036 |
680,445 |
-10,685 |
SPI 200(SFE) |
Mar14 |
140303 |
5403.0 |
5437.0 |
5334.0 |
5389.0 |
-7.0 |
28,679 |
250,174 |
+2,262 |
Jun14 |
140303 |
5404.0 |
5440.0 |
5340.0 |
5391.0 |
-7.0 |
18 |
3,694 |
+3 |
Sep14 |
140303 |
5348.0 |
5348.0 |
5348.0 |
5348.0 |
-6.0 |
42 |
1,256 |
-4 |
Total Volume and Open Interest |
28,813 |
257,124 |
+2,325 |
FTSE MIB(ISE) |
Mar14 |
140303 |
20000.00 |
20250.00 |
19740.00 |
19787.00 |
-661.00 |
27,566 |
66,457 |
-30 |
Jun14 |
140303 |
19745.00 |
19930.00 |
19480.00 |
19512.00 |
-661.00 |
28 |
721 |
+9 |
Sep14 |
140303 |
19412.00 |
19412.00 |
19412.00 |
19412.00 |
-661.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
27,594 |
67,198 |
-21 |
KOSPI 200(KFE) |
Mar14 |
140303 |
257.60 |
258.00 |
254.35 |
255.85 |
-1.65 |
129,091 |
120,806 |
+379 |
Jun14 |
140303 |
259.05 |
259.05 |
255.95 |
257.40 |
-1.65 |
152 |
4,203 |
-20 |
Sep14 |
140303 |
259.10 |
259.10 |
259.10 |
259.10 |
-1.60 |
1 |
569 |
+0 |
Total Volume and Open Interest |
129,245 |
125,979 |
+360 |
GSCI(CME) |
Mar14 |
140303 |
660.50 |
663.00 |
658.00 |
661.40 |
+11.40 |
212 |
9,789 |
+57 |
Apr14 |
140303 |
657.25 |
659.00 |
654.50 |
658.00 |
+11.00 |
56 |
355 |
+52 |
May14 |
140303 |
655.00 |
655.75 |
655.00 |
655.00 |
+11.00 |
|
|
|
Total Volume and Open Interest |
268 |
10,144 |
+109 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|