|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 04, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140304 |
1404.00 |
1422.25 |
1404.00 |
1418.00 |
+10.75 |
13,053 |
9,660 |
-3,870 |
May14 |
140304 |
1408.50 |
1425.75 |
1404.25 |
1423.00 |
+13.75 |
112,432 |
339,666 |
-643 |
Jul14 |
140304 |
1381.50 |
1398.00 |
1377.00 |
1396.50 |
+15.00 |
43,088 |
132,923 |
+992 |
Aug14 |
140304 |
1333.50 |
1346.75 |
1326.50 |
1345.00 |
+14.25 |
1,719 |
9,977 |
-83 |
Sep14 |
140304 |
1239.00 |
1250.00 |
1233.75 |
1247.75 |
+12.00 |
1,174 |
6,880 |
+156 |
Nov14 |
140304 |
1171.00 |
1184.25 |
1169.50 |
1181.25 |
+9.75 |
21,588 |
146,531 |
+2,332 |
Jan15 |
140304 |
1175.00 |
1187.50 |
1173.50 |
1185.00 |
+9.75 |
928 |
13,416 |
+118 |
Mar15 |
140304 |
1177.50 |
1190.00 |
1176.00 |
1187.00 |
+9.50 |
338 |
5,286 |
+129 |
May15 |
140304 |
1179.75 |
1190.00 |
1178.00 |
1188.50 |
+10.50 |
144 |
2,431 |
+50 |
Jul15 |
140304 |
1180.00 |
1192.00 |
1180.00 |
1190.50 |
+9.50 |
116 |
3,511 |
+42 |
Aug15 |
140304 |
1169.75 |
1169.75 |
1160.25 |
1169.75 |
+9.50 |
0 |
8 |
+0 |
Sep15 |
140304 |
1141.00 |
1141.00 |
1131.50 |
1141.00 |
+9.50 |
0 |
7 |
+0 |
Nov15 |
140304 |
1124.75 |
1132.00 |
1121.25 |
1131.25 |
+7.75 |
80 |
6,900 |
-17 |
Jan16 |
140304 |
1129.25 |
1129.25 |
1123.50 |
1129.25 |
+5.75 |
1 |
24 |
-1 |
Total Volume and Open Interest |
194,661 |
677,326 |
-795 |
Soybean Meal(CBOT) |
Mar14 |
140304 |
461.00 |
465.80 |
458.50 |
458.80 |
-2.50 |
7,175 |
7,891 |
-2,851 |
May14 |
140304 |
450.50 |
455.20 |
448.80 |
449.70 |
-0.80 |
40,701 |
171,363 |
-289 |
Jul14 |
140304 |
437.10 |
441.50 |
435.70 |
437.30 |
+0.50 |
13,548 |
53,746 |
+579 |
Aug14 |
140304 |
420.20 |
423.50 |
418.80 |
419.60 |
+0.20 |
1,928 |
9,958 |
+90 |
Sep14 |
140304 |
394.10 |
398.00 |
393.40 |
393.40 |
-0.70 |
848 |
5,944 |
-54 |
Oct14 |
140304 |
364.00 |
367.00 |
362.40 |
362.80 |
-1.20 |
1,092 |
9,312 |
-30 |
Dec14 |
140304 |
360.00 |
362.90 |
358.60 |
359.00 |
-1.40 |
5,478 |
42,080 |
+791 |
Jan15 |
140304 |
359.00 |
361.80 |
357.50 |
357.80 |
-1.60 |
421 |
4,032 |
+128 |
Mar15 |
140304 |
359.00 |
361.80 |
357.40 |
357.70 |
-1.60 |
451 |
4,562 |
+191 |
May15 |
140304 |
358.00 |
360.80 |
357.20 |
357.20 |
-1.10 |
366 |
2,014 |
+184 |
Total Volume and Open Interest |
72,181 |
312,727 |
-1,181 |
Soybean Oil(CBOT) |
Mar14 |
140304 |
42.15 |
43.52 |
41.86 |
43.46 |
+1.35 |
9,593 |
4,901 |
-3,959 |
May14 |
140304 |
42.43 |
43.79 |
42.04 |
43.71 |
+1.33 |
50,747 |
154,899 |
-2,201 |
Jul14 |
140304 |
42.58 |
43.87 |
42.20 |
43.81 |
+1.27 |
17,058 |
68,158 |
+106 |
Aug14 |
140304 |
42.45 |
43.69 |
42.10 |
43.65 |
+1.27 |
2,486 |
8,401 |
-63 |
Sep14 |
140304 |
42.15 |
43.37 |
41.72 |
43.32 |
+1.28 |
1,679 |
9,033 |
+257 |
Oct14 |
140304 |
41.74 |
42.91 |
41.27 |
42.89 |
+1.33 |
1,495 |
7,957 |
+4 |
Dec14 |
140304 |
41.68 |
43.04 |
41.30 |
42.97 |
+1.35 |
6,205 |
39,275 |
+771 |
Jan15 |
140304 |
41.87 |
43.01 |
41.67 |
43.01 |
+1.34 |
255 |
3,116 |
+31 |
Mar15 |
140304 |
41.86 |
43.10 |
41.62 |
43.07 |
+1.33 |
209 |
2,925 |
+85 |
May15 |
140304 |
41.95 |
43.08 |
41.74 |
43.08 |
+1.34 |
158 |
1,306 |
+2 |
Total Volume and Open Interest |
89,973 |
301,488 |
-4,939 |
Canola(WCE) |
Mar14 |
140304 |
430.7 |
440.7 |
430.7 |
440.7 |
+12.9 |
1,269 |
2,073 |
-535 |
May14 |
140304 |
435.9 |
449.7 |
435.2 |
448.9 |
+11.7 |
9,159 |
93,211 |
+3,300 |
Jul14 |
140304 |
444.1 |
459.4 |
444.1 |
458.6 |
+11.5 |
2,414 |
47,611 |
-239 |
Nov14 |
140304 |
462.1 |
476.0 |
462.1 |
475.1 |
+11.0 |
2,794 |
64,042 |
+334 |
Jan15 |
140304 |
469.7 |
483.0 |
469.7 |
482.6 |
+10.8 |
171 |
9,808 |
+52 |
Total Volume and Open Interest |
15,925 |
220,751 |
+2,920 |
Corn(CBOT) |
Mar14 |
140304 |
462.75 |
477.50 |
458.00 |
476.75 |
+12.75 |
36,979 |
25,472 |
-13,223 |
May14 |
140304 |
469.50 |
485.00 |
465.25 |
484.25 |
+13.75 |
159,577 |
559,262 |
+969 |
Jul14 |
140304 |
474.00 |
488.75 |
470.00 |
488.25 |
+13.50 |
55,543 |
259,446 |
+1,189 |
Sep14 |
140304 |
473.25 |
485.75 |
469.25 |
485.25 |
+11.25 |
11,539 |
86,455 |
-1,030 |
Dec14 |
140304 |
476.00 |
488.25 |
471.25 |
486.50 |
+10.00 |
40,097 |
273,799 |
+3,107 |
Mar15 |
140304 |
484.00 |
493.00 |
479.25 |
493.00 |
+9.00 |
3,252 |
23,230 |
+1,181 |
May15 |
140304 |
490.50 |
498.75 |
485.50 |
498.75 |
+8.25 |
785 |
5,649 |
+436 |
Jul15 |
140304 |
492.50 |
500.00 |
490.00 |
500.00 |
+7.00 |
153 |
5,157 |
+42 |
Sep15 |
140304 |
480.00 |
484.50 |
477.50 |
484.50 |
+7.00 |
8 |
1,105 |
+6 |
Dec15 |
140304 |
475.50 |
482.50 |
471.00 |
482.00 |
+7.00 |
1,187 |
27,355 |
+483 |
Total Volume and Open Interest |
309,145 |
1,269,310 |
-6,818 |
Wheat(CBOT) |
Mar14 |
140304 |
620.00 |
640.00 |
619.00 |
639.75 |
+13.00 |
2,846 |
1,604 |
-1,089 |
May14 |
140304 |
632.00 |
645.75 |
621.00 |
643.50 |
+12.00 |
55,836 |
200,862 |
-1,267 |
Jul14 |
140304 |
636.00 |
649.25 |
625.25 |
647.00 |
+11.25 |
19,982 |
97,878 |
-784 |
Sep14 |
140304 |
643.00 |
656.50 |
633.25 |
654.50 |
+11.25 |
2,397 |
17,518 |
-302 |
Dec14 |
140304 |
655.50 |
668.75 |
645.75 |
666.75 |
+11.50 |
3,462 |
33,956 |
+372 |
Mar15 |
140304 |
655.25 |
675.00 |
653.50 |
673.50 |
+11.25 |
475 |
5,912 |
+206 |
Total Volume and Open Interest |
85,076 |
359,674 |
-2,830 |
Wheat(KCBT) |
Mar14 |
140304 |
695.75 |
704.25 |
695.75 |
704.25 |
+3.00 |
1,185 |
643 |
-753 |
May14 |
140304 |
700.00 |
712.50 |
691.50 |
709.50 |
+9.50 |
10,584 |
71,701 |
-1,042 |
Jul14 |
140304 |
693.75 |
705.50 |
684.75 |
702.25 |
+7.50 |
3,910 |
38,349 |
+316 |
Sep14 |
140304 |
699.00 |
710.50 |
690.75 |
707.75 |
+8.00 |
684 |
7,159 |
+29 |
Dec14 |
140304 |
710.75 |
722.00 |
701.25 |
719.25 |
+8.50 |
572 |
9,461 |
+92 |
Mar15 |
140304 |
709.25 |
723.00 |
704.75 |
723.00 |
+9.00 |
46 |
1,015 |
+9 |
Total Volume and Open Interest |
16,986 |
128,828 |
-1,344 |
Wheat(MGE) |
Mar14 |
140304 |
679.75 |
693.75 |
679.75 |
690.00 |
-5.75 |
178 |
205 |
-10 |
May14 |
140304 |
668.75 |
687.00 |
666.00 |
685.50 |
+13.00 |
3,390 |
26,590 |
+31 |
Jul14 |
140304 |
669.25 |
685.25 |
664.75 |
683.75 |
+12.00 |
1,209 |
14,627 |
-76 |
Sep14 |
140304 |
671.75 |
691.00 |
671.75 |
689.25 |
+9.50 |
587 |
8,124 |
-114 |
Dec14 |
140304 |
685.75 |
700.75 |
682.25 |
699.00 |
+10.50 |
370 |
7,551 |
+89 |
Total Volume and Open Interest |
5,805 |
59,261 |
-37 |
Oats(CBOT) |
Mar14 |
140304 |
540.75 |
549.00 |
528.50 |
542.00 |
+13.50 |
217 |
424 |
-205 |
May14 |
140304 |
486.00 |
504.50 |
482.50 |
493.50 |
+11.00 |
529 |
6,506 |
+8 |
Jul14 |
140304 |
419.75 |
424.00 |
410.25 |
411.00 |
-4.50 |
58 |
1,203 |
-9 |
Sep14 |
140304 |
364.00 |
364.00 |
355.75 |
355.75 |
-3.00 |
0 |
152 |
+0 |
Total Volume and Open Interest |
828 |
9,624 |
-183 |
Rough Rice(CBOT) |
Mar14 |
140304 |
15.20 |
15.26 |
15.15 |
15.26 |
+0.15 |
110 |
233 |
-44 |
May14 |
140304 |
15.43 |
15.48 |
15.36 |
15.43 |
+0.05 |
276 |
5,897 |
+50 |
Jul14 |
140304 |
15.42 |
15.48 |
15.38 |
15.43 |
+0.06 |
24 |
490 |
-4 |
Sep14 |
140304 |
14.06 |
14.07 |
14.03 |
14.07 |
-0.02 |
22 |
727 |
+11 |
Total Volume and Open Interest |
432 |
7,563 |
+13 |
Live Cattle(CME) |
Apr14 |
140304 |
144.250 |
146.300 |
144.050 |
145.630 |
+1.500 |
25,816 |
163,423 |
-1,638 |
Jun14 |
140304 |
134.985 |
137.350 |
134.825 |
137.000 |
+2.100 |
12,361 |
102,593 |
+491 |
Aug14 |
140304 |
133.325 |
135.100 |
133.150 |
134.700 |
+1.450 |
7,008 |
51,840 |
+963 |
Oct14 |
140304 |
136.200 |
137.800 |
136.050 |
137.735 |
+1.485 |
2,497 |
28,571 |
+478 |
Dec14 |
140304 |
137.575 |
139.200 |
137.400 |
139.200 |
+1.715 |
1,270 |
16,961 |
-115 |
Feb15 |
140304 |
138.300 |
139.600 |
138.235 |
139.550 |
+1.200 |
442 |
3,671 |
+93 |
Total Volume and Open Interest |
49,459 |
369,192 |
-458 |
Feeder Cattle(CME) |
Mar14 |
140304 |
171.700 |
173.250 |
171.450 |
172.900 |
+1.115 |
1,794 |
7,231 |
-488 |
Apr14 |
140304 |
173.050 |
175.100 |
172.950 |
174.350 |
+1.270 |
3,068 |
11,578 |
-401 |
May14 |
140304 |
173.435 |
175.630 |
173.435 |
175.150 |
+1.415 |
1,492 |
14,342 |
+180 |
Aug14 |
140304 |
175.500 |
177.250 |
175.435 |
176.850 |
+1.270 |
600 |
12,419 |
+41 |
Sep14 |
140304 |
174.900 |
176.500 |
174.900 |
176.435 |
+1.385 |
113 |
1,799 |
+17 |
Oct14 |
140304 |
174.800 |
176.130 |
174.800 |
175.880 |
+1.230 |
152 |
1,446 |
+16 |
Nov14 |
140304 |
174.050 |
175.000 |
174.050 |
175.000 |
+1.100 |
56 |
663 |
+25 |
Total Volume and Open Interest |
7,283 |
49,612 |
-603 |
Lean Hogs(CME) |
Apr14 |
140304 |
109.035 |
111.680 |
107.785 |
111.680 |
+3.000 |
31,605 |
102,878 |
+354 |
May14 |
140304 |
111.250 |
114.550 |
110.550 |
114.550 |
+3.000 |
785 |
3,735 |
-4 |
Jun14 |
140304 |
112.580 |
115.750 |
112.000 |
115.750 |
+3.000 |
21,501 |
59,802 |
+1,187 |
Jul14 |
140304 |
111.800 |
114.400 |
110.900 |
114.400 |
+3.000 |
5,057 |
22,293 |
+158 |
Aug14 |
140304 |
111.385 |
114.350 |
110.580 |
114.350 |
+3.000 |
10,455 |
35,524 |
-139 |
Oct14 |
140304 |
93.850 |
96.535 |
92.785 |
96.200 |
+2.350 |
7,374 |
32,113 |
+342 |
Dec14 |
140304 |
85.135 |
87.100 |
84.050 |
86.800 |
+1.500 |
2,957 |
23,551 |
+119 |
Feb15 |
140304 |
85.250 |
86.385 |
84.250 |
86.250 |
+1.000 |
520 |
7,922 |
+54 |
Total Volume and Open Interest |
80,569 |
294,694 |
+2,153 |
Class III Milk(CME) |
Feb14 |
140304 |
23.17 |
23.20 |
23.17 |
23.18 |
-0.02 |
19 |
4,999 |
-107 |
Mar14 |
140304 |
21.91 |
22.13 |
21.83 |
22.10 |
+0.21 |
250 |
5,001 |
+7 |
Apr14 |
140304 |
20.37 |
20.37 |
19.90 |
20.26 |
unch |
302 |
4,045 |
+50 |
May14 |
140304 |
19.78 |
19.78 |
19.25 |
19.61 |
-0.06 |
130 |
3,476 |
+53 |
Jun14 |
140304 |
19.64 |
19.65 |
19.26 |
19.57 |
-0.10 |
100 |
3,039 |
+35 |
Total Volume and Open Interest |
1,105 |
31,050 |
+142 |
Cocoa(ICE) |
Mar14 |
140304 |
2852 |
2923 |
2852 |
2923 |
+29 |
3 |
267 |
-3 |
May14 |
140304 |
2929 |
2972 |
2921 |
2956 |
+38 |
15,574 |
112,928 |
+22 |
Jul14 |
140304 |
2929 |
2980 |
2929 |
2962 |
+36 |
3,822 |
40,123 |
+322 |
Sep14 |
140304 |
2939 |
2986 |
2938 |
2967 |
+36 |
1,967 |
19,626 |
-289 |
Dec14 |
140304 |
2937 |
2972 |
2937 |
2959 |
+34 |
506 |
22,233 |
-211 |
Mar15 |
140304 |
2928 |
2960 |
2927 |
2951 |
+35 |
184 |
13,980 |
+9 |
May15 |
140304 |
2923 |
2944 |
2923 |
2944 |
+36 |
186 |
3,325 |
+105 |
Total Volume and Open Interest |
22,243 |
212,876 |
-45 |
Coffee "C"(ICE) |
Mar14 |
140304 |
194.90 |
194.90 |
184.90 |
185.15 |
-7.45 |
469 |
781 |
-64 |
May14 |
140304 |
195.50 |
197.60 |
184.30 |
185.45 |
-8.00 |
17,633 |
89,359 |
-312 |
Jul14 |
140304 |
195.55 |
199.20 |
186.85 |
187.45 |
-7.95 |
6,794 |
30,591 |
+252 |
Sep14 |
140304 |
199.15 |
200.80 |
188.65 |
189.25 |
-7.90 |
5,164 |
15,263 |
+645 |
Dec14 |
140304 |
201.25 |
202.10 |
190.15 |
191.20 |
-7.65 |
2,629 |
13,525 |
+434 |
Mar15 |
140304 |
199.85 |
203.00 |
192.05 |
192.55 |
-7.30 |
1,110 |
5,618 |
+482 |
Total Volume and Open Interest |
34,888 |
161,748 |
+1,603 |
Orange Juice(ICE) |
Mar14 |
140304 |
147.50 |
154.50 |
147.50 |
154.50 |
+5.05 |
292 |
1,215 |
-177 |
May14 |
140304 |
147.75 |
155.00 |
146.50 |
153.20 |
+5.55 |
858 |
12,223 |
+93 |
Jul14 |
140304 |
146.65 |
152.80 |
146.65 |
152.30 |
+5.55 |
48 |
1,106 |
+30 |
Sep14 |
140304 |
147.20 |
153.35 |
147.20 |
152.85 |
+5.70 |
8 |
803 |
+1 |
Nov14 |
140304 |
153.00 |
153.00 |
153.00 |
153.00 |
+5.30 |
0 |
57 |
+0 |
Jan15 |
140304 |
154.50 |
154.50 |
154.50 |
154.50 |
+5.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,206 |
15,409 |
-53 |
Sugar #11(ICE) |
May14 |
140304 |
17.80 |
17.80 |
17.44 |
17.74 |
-0.06 |
90,860 |
382,574 |
-11,938 |
Jul14 |
140304 |
17.97 |
17.97 |
17.68 |
17.94 |
-0.04 |
44,138 |
183,850 |
-1,201 |
Oct14 |
140304 |
18.31 |
18.31 |
18.03 |
18.27 |
-0.04 |
20,231 |
103,703 |
+1,560 |
Mar15 |
140304 |
18.82 |
18.82 |
18.59 |
18.75 |
-0.07 |
9,207 |
70,294 |
-25 |
May15 |
140304 |
18.56 |
18.59 |
18.41 |
18.57 |
-0.07 |
2,516 |
13,063 |
+469 |
Jul15 |
140304 |
18.25 |
18.39 |
18.20 |
18.39 |
-0.03 |
1,835 |
11,444 |
+895 |
Oct15 |
140304 |
18.30 |
18.49 |
18.30 |
18.49 |
+0.03 |
87 |
14,003 |
-11 |
Mar16 |
140304 |
18.55 |
18.80 |
18.54 |
18.80 |
+0.07 |
42 |
8,303 |
+4 |
Total Volume and Open Interest |
168,934 |
792,274 |
-13,418 |
London Cocoa(LCE) |
Mar14 |
140304 |
1816 |
1832 |
1812 |
1828 |
+14 |
8,951 |
59,068 |
-1,440 |
May14 |
140304 |
1827 |
1846 |
1823 |
1844 |
+19 |
12,663 |
75,068 |
-258 |
Jul14 |
140304 |
1831 |
1848 |
1823 |
1847 |
+22 |
8,641 |
52,928 |
+3,197 |
Sep14 |
140304 |
1823 |
1843 |
1820 |
1842 |
+22 |
2,337 |
33,750 |
+172 |
Dec14 |
140304 |
1802 |
1825 |
1802 |
1823 |
+21 |
2,516 |
36,476 |
-1 |
Mar15 |
140304 |
1800 |
1814 |
1791 |
1813 |
+22 |
2,057 |
38,211 |
-160 |
May15 |
140304 |
1796 |
1808 |
1787 |
1808 |
+22 |
349 |
2,162 |
-5 |
Total Volume and Open Interest |
37,514 |
297,824 |
+1,505 |
London Sugar(LCE) |
May14 |
140304 |
477.80 |
477.80 |
470.70 |
476.50 |
-1.30 |
3,886 |
32,100 |
+821 |
Aug14 |
140304 |
485.00 |
485.00 |
478.40 |
484.10 |
-1.20 |
985 |
19,928 |
+68 |
Oct14 |
140304 |
490.50 |
491.00 |
486.50 |
490.70 |
-1.40 |
394 |
9,291 |
-5 |
Dec14 |
140304 |
497.10 |
497.70 |
493.60 |
496.90 |
-2.40 |
39 |
4,123 |
-6 |
Mar15 |
140304 |
503.40 |
504.20 |
499.50 |
503.50 |
-2.60 |
69 |
4,054 |
+18 |
Total Volume and Open Interest |
5,550 |
71,916 |
+996 |
Cotton(ICE) |
Mar14 |
140304 |
88.00 |
88.35 |
88.00 |
88.32 |
+0.46 |
8 |
90 |
-8 |
May14 |
140304 |
88.31 |
89.25 |
88.03 |
89.22 |
+0.89 |
13,833 |
99,672 |
-1,620 |
Jul14 |
140304 |
87.65 |
88.50 |
87.44 |
88.47 |
+0.80 |
3,169 |
33,083 |
+549 |
Oct14 |
140304 |
80.80 |
81.36 |
80.80 |
81.36 |
+0.54 |
0 |
32 |
+0 |
Dec14 |
140304 |
78.26 |
78.93 |
78.26 |
78.81 |
+0.28 |
1,385 |
26,514 |
+226 |
Mar15 |
140304 |
78.76 |
79.10 |
78.76 |
78.99 |
+0.10 |
143 |
1,278 |
+106 |
Total Volume and Open Interest |
18,553 |
160,878 |
-732 |
Lumber(CME) |
Mar14 |
140304 |
355.1 |
358.5 |
355.1 |
357.5 |
+0.5 |
250 |
848 |
-112 |
May14 |
140304 |
354.8 |
357.5 |
352.1 |
353.6 |
-4.0 |
461 |
3,389 |
+134 |
Jul14 |
140304 |
357.7 |
359.1 |
356.0 |
356.0 |
-3.0 |
27 |
336 |
+10 |
Sep14 |
140304 |
358.0 |
362.0 |
358.0 |
358.0 |
-3.0 |
0 |
85 |
+0 |
Total Volume and Open Interest |
738 |
4,725 |
+32 |
Crude Oil(NYM) |
Apr14 |
140304 |
104.89 |
104.96 |
102.85 |
103.33 |
-1.59 |
178,276 |
307,986 |
-6,200 |
May14 |
140304 |
104.10 |
104.23 |
102.20 |
102.68 |
-1.54 |
52,189 |
171,875 |
+3,347 |
Jun14 |
140304 |
102.88 |
103.13 |
101.28 |
101.71 |
-1.45 |
39,939 |
180,701 |
+4,206 |
Jul14 |
140304 |
101.74 |
101.97 |
100.33 |
100.65 |
-1.38 |
13,289 |
84,616 |
+739 |
Aug14 |
140304 |
100.09 |
100.09 |
99.24 |
99.52 |
-1.33 |
7,153 |
55,477 |
+572 |
Sep14 |
140304 |
99.00 |
99.03 |
98.11 |
98.40 |
-1.29 |
8,944 |
79,087 |
+672 |
Oct14 |
140304 |
98.31 |
98.31 |
97.09 |
97.32 |
-1.25 |
3,559 |
49,580 |
+438 |
Nov14 |
140304 |
96.54 |
96.59 |
96.21 |
96.33 |
-1.21 |
3,186 |
37,952 |
+323 |
Dec14 |
140304 |
96.35 |
96.44 |
95.06 |
95.38 |
-1.18 |
26,450 |
214,754 |
+371 |
Jan15 |
140304 |
94.24 |
94.32 |
94.22 |
94.32 |
-1.15 |
1,291 |
41,158 |
+295 |
Feb15 |
140304 |
93.80 |
93.90 |
93.17 |
93.28 |
-1.13 |
615 |
22,848 |
+19 |
Mar15 |
140304 |
92.82 |
92.82 |
92.14 |
92.32 |
-1.10 |
1,088 |
29,979 |
-114 |
Apr15 |
140304 |
91.47 |
91.47 |
91.47 |
91.47 |
-1.08 |
343 |
14,257 |
-43 |
May15 |
140304 |
91.00 |
91.00 |
90.72 |
90.72 |
-1.04 |
119 |
15,662 |
-20 |
Jun15 |
140304 |
90.31 |
90.49 |
89.80 |
90.08 |
-1.00 |
5,340 |
48,647 |
+208 |
Jul15 |
140304 |
89.36 |
89.36 |
89.35 |
89.36 |
-0.95 |
306 |
16,562 |
+65 |
Total Volume and Open Interest |
353,576 |
1,670,584 |
+5,718 |
e-miNY Crude Oil(NYM) |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
Apr14 |
140304 |
104.875 |
104.975 |
102.850 |
103.325 |
-1.600 |
4,262 |
2,612 |
+58 |
May14 |
140304 |
103.900 |
104.125 |
102.225 |
102.675 |
-1.550 |
183 |
386 |
+10 |
Jun14 |
140304 |
102.800 |
102.925 |
101.475 |
101.700 |
-1.450 |
69 |
418 |
+29 |
Jul14 |
140304 |
100.975 |
100.975 |
100.550 |
100.650 |
-1.375 |
35 |
330 |
+5 |
Aug14 |
140304 |
99.450 |
99.525 |
99.250 |
99.525 |
-1.325 |
12 |
330 |
+12 |
Sep14 |
140304 |
98.400 |
98.400 |
98.400 |
98.400 |
-1.300 |
6 |
174 |
+6 |
Oct14 |
140304 |
97.325 |
97.325 |
97.325 |
97.325 |
-1.250 |
6 |
278 |
+6 |
Nov14 |
140304 |
96.325 |
96.350 |
96.325 |
96.325 |
-1.225 |
|
|
|
Dec14 |
140304 |
95.600 |
95.600 |
95.375 |
95.375 |
-1.175 |
4 |
115 |
-3 |
Total Volume and Open Interest |
4,577 |
4,723 |
+123 |
Heating Oil(NYM) |
Apr14 |
140304 |
308.12 |
308.88 |
302.01 |
304.07 |
-3.98 |
54,931 |
98,713 |
+1,593 |
May14 |
140304 |
304.35 |
304.90 |
298.61 |
299.92 |
-4.65 |
23,412 |
51,066 |
+620 |
Jun14 |
140304 |
302.67 |
303.17 |
296.99 |
297.94 |
-4.90 |
16,133 |
39,291 |
+889 |
Jul14 |
140304 |
302.61 |
302.61 |
296.10 |
297.02 |
-4.88 |
5,852 |
19,325 |
+890 |
Aug14 |
140304 |
301.25 |
301.25 |
295.46 |
296.34 |
-4.77 |
2,220 |
9,991 |
-7 |
Sep14 |
140304 |
299.64 |
299.71 |
294.94 |
295.81 |
-4.65 |
1,625 |
12,135 |
-52 |
Oct14 |
140304 |
296.05 |
296.05 |
294.87 |
295.29 |
-4.54 |
403 |
4,532 |
-75 |
Nov14 |
140304 |
295.00 |
295.00 |
293.99 |
294.73 |
-4.48 |
230 |
4,761 |
+19 |
Dec14 |
140304 |
298.43 |
298.94 |
293.33 |
294.18 |
-4.39 |
3,195 |
28,290 |
-829 |
Jan15 |
140304 |
293.15 |
293.45 |
293.15 |
293.45 |
-4.29 |
154 |
5,594 |
-7 |
Feb15 |
140304 |
291.33 |
291.93 |
291.33 |
291.93 |
-4.25 |
129 |
2,068 |
+12 |
Mar15 |
140304 |
290.01 |
290.01 |
290.01 |
290.01 |
-4.16 |
47 |
3,060 |
+7 |
Apr15 |
140304 |
288.07 |
288.09 |
287.29 |
288.09 |
-4.03 |
79 |
1,457 |
-51 |
May15 |
140304 |
286.22 |
286.22 |
286.22 |
286.22 |
-3.89 |
67 |
1,437 |
+55 |
Total Volume and Open Interest |
108,721 |
293,920 |
-2,644 |
Gasoline(NYMEX) |
Apr14 |
140304 |
302.13 |
302.94 |
296.84 |
298.53 |
-3.50 |
50,232 |
102,645 |
+232 |
May14 |
140304 |
301.30 |
301.69 |
296.05 |
297.46 |
-3.74 |
19,985 |
54,930 |
+1,421 |
Jun14 |
140304 |
298.42 |
299.21 |
293.07 |
294.41 |
-3.90 |
11,745 |
32,780 |
+591 |
Jul14 |
140304 |
295.80 |
295.80 |
289.64 |
290.98 |
-3.93 |
6,730 |
26,091 |
+1,033 |
Aug14 |
140304 |
287.73 |
287.73 |
286.00 |
287.10 |
-3.85 |
4,067 |
12,730 |
-77 |
Sep14 |
140304 |
286.60 |
286.85 |
281.57 |
282.66 |
-3.72 |
4,951 |
12,728 |
+1,013 |
Oct14 |
140304 |
267.71 |
267.71 |
266.50 |
267.58 |
-3.72 |
1,344 |
5,751 |
-38 |
Nov14 |
140304 |
263.91 |
264.07 |
262.17 |
263.24 |
-3.72 |
1,193 |
3,852 |
-19 |
Dec14 |
140304 |
260.30 |
260.60 |
259.33 |
260.44 |
-3.72 |
1,450 |
14,826 |
-29 |
Jan15 |
140304 |
258.70 |
259.40 |
258.70 |
259.40 |
-3.66 |
31 |
2,619 |
-17 |
Total Volume and Open Interest |
101,728 |
270,282 |
-1,182 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140304 |
298.50 |
298.53 |
298.50 |
298.50 |
-3.50 |
|
|
|
May14 |
140304 |
297.50 |
297.50 |
297.46 |
297.50 |
-3.70 |
|
|
|
Jun14 |
140304 |
294.40 |
294.41 |
294.40 |
294.40 |
-3.90 |
|
|
|
Jul14 |
140304 |
291.00 |
291.00 |
290.98 |
291.00 |
-3.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr14 |
140304 |
4.499 |
4.676 |
4.490 |
4.667 |
+0.175 |
111,330 |
224,455 |
-3,952 |
May14 |
140304 |
4.464 |
4.590 |
4.457 |
4.583 |
+0.128 |
47,709 |
213,253 |
+5,529 |
Jun14 |
140304 |
4.518 |
4.607 |
4.488 |
4.600 |
+0.122 |
15,797 |
57,192 |
+1,100 |
Jul14 |
140304 |
4.550 |
4.637 |
4.530 |
4.634 |
+0.121 |
10,665 |
68,909 |
+395 |
Aug14 |
140304 |
4.511 |
4.622 |
4.511 |
4.622 |
+0.121 |
10,237 |
47,130 |
+3,085 |
Sep14 |
140304 |
4.516 |
4.589 |
4.488 |
4.586 |
+0.119 |
5,158 |
42,306 |
+215 |
Oct14 |
140304 |
4.513 |
4.597 |
4.493 |
4.593 |
+0.117 |
29,718 |
131,287 |
-330 |
Nov14 |
140304 |
4.527 |
4.635 |
4.527 |
4.630 |
+0.113 |
15,520 |
43,463 |
+4,310 |
Dec14 |
140304 |
4.654 |
4.736 |
4.635 |
4.733 |
+0.109 |
10,469 |
68,679 |
+61 |
Jan15 |
140304 |
4.741 |
4.815 |
4.720 |
4.813 |
+0.103 |
8,612 |
57,450 |
-186 |
Feb15 |
140304 |
4.724 |
4.758 |
4.704 |
4.758 |
+0.099 |
1,898 |
25,119 |
+1,313 |
Mar15 |
140304 |
4.580 |
4.635 |
4.556 |
4.635 |
+0.092 |
5,187 |
48,534 |
+913 |
Apr15 |
140304 |
4.060 |
4.063 |
4.027 |
4.046 |
+0.016 |
4,311 |
50,928 |
+1,333 |
May15 |
140304 |
4.014 |
4.015 |
3.999 |
3.999 |
+0.012 |
2,109 |
15,114 |
-115 |
Jun15 |
140304 |
4.011 |
4.011 |
4.011 |
4.011 |
+0.011 |
1,202 |
14,762 |
+1,089 |
Jul15 |
140304 |
4.037 |
4.041 |
4.020 |
4.030 |
+0.011 |
95 |
7,126 |
+44 |
Total Volume and Open Interest |
282,300 |
1,210,757 |
+16,132 |
Brent Crude Oil(ICE) |
Apr14 |
140304 |
111.16 |
111.32 |
109.00 |
109.30 |
-1.90 |
189,555 |
223,625 |
-10,414 |
May14 |
140304 |
110.64 |
110.86 |
108.60 |
108.86 |
-1.91 |
103,428 |
270,410 |
+11,787 |
Jun14 |
140304 |
110.26 |
110.51 |
108.29 |
108.53 |
-1.89 |
78,431 |
190,100 |
+6,467 |
Jul14 |
140304 |
109.87 |
110.07 |
107.92 |
108.15 |
-1.86 |
22,553 |
78,243 |
+4,256 |
Aug14 |
140304 |
109.34 |
109.48 |
107.47 |
107.69 |
-1.77 |
11,600 |
67,801 |
+860 |
Sep14 |
140304 |
108.66 |
108.87 |
106.86 |
107.10 |
-1.69 |
12,129 |
76,016 |
+615 |
Oct14 |
140304 |
108.02 |
108.23 |
106.32 |
106.54 |
-1.61 |
7,111 |
42,738 |
+686 |
Nov14 |
140304 |
107.29 |
107.29 |
105.78 |
106.01 |
-1.53 |
4,663 |
29,930 |
-180 |
Dec14 |
140304 |
106.89 |
107.00 |
105.22 |
105.50 |
-1.46 |
45,223 |
175,717 |
+3,378 |
Jan15 |
140304 |
105.07 |
105.07 |
105.07 |
105.07 |
-1.41 |
2,714 |
33,319 |
+92 |
Feb15 |
140304 |
104.64 |
104.64 |
104.64 |
104.64 |
-1.35 |
1,372 |
23,089 |
-162 |
Mar15 |
140304 |
104.19 |
104.19 |
104.19 |
104.19 |
-1.30 |
1,488 |
27,227 |
-5 |
Apr15 |
140304 |
103.74 |
103.74 |
103.74 |
103.74 |
-1.26 |
749 |
12,002 |
+209 |
May15 |
140304 |
103.25 |
103.25 |
103.25 |
103.25 |
-1.22 |
379 |
11,527 |
+40 |
Total Volume and Open Interest |
505,142 |
1,557,957 |
+18,768 |
Gas Oil(ICE) |
Mar14 |
140304 |
939.00 |
940.00 |
918.50 |
919.50 |
-21.25 |
37,327 |
70,357 |
-6,606 |
Apr14 |
140304 |
937.50 |
937.75 |
916.75 |
917.75 |
-20.25 |
69,254 |
123,752 |
+1,950 |
May14 |
140304 |
933.00 |
934.00 |
914.50 |
915.50 |
-18.75 |
28,243 |
55,315 |
+838 |
Jun14 |
140304 |
929.50 |
930.00 |
912.00 |
913.00 |
-17.50 |
26,096 |
80,211 |
+1,497 |
Jul14 |
140304 |
927.50 |
927.50 |
910.50 |
911.25 |
-16.75 |
4,758 |
28,628 |
-373 |
Aug14 |
140304 |
925.00 |
925.00 |
909.25 |
909.75 |
-16.25 |
1,349 |
23,368 |
+211 |
Sep14 |
140304 |
919.25 |
919.25 |
907.75 |
908.25 |
-15.50 |
2,520 |
26,482 |
+641 |
Oct14 |
140304 |
918.75 |
918.75 |
905.75 |
906.25 |
-15.00 |
1,062 |
15,380 |
+27 |
Nov14 |
140304 |
914.00 |
914.00 |
903.75 |
904.00 |
-14.50 |
1,005 |
16,751 |
+430 |
Dec14 |
140304 |
913.25 |
913.75 |
900.75 |
901.75 |
-14.00 |
8,845 |
62,720 |
+2,020 |
Total Volume and Open Interest |
180,830 |
512,942 |
+872 |
Ethanol(CBOT) |
Mar14 |
140304 |
2.290 |
2.340 |
2.269 |
2.279 |
-0.011 |
100 |
129 |
-60 |
Apr14 |
140304 |
2.235 |
2.290 |
2.223 |
2.279 |
+0.026 |
386 |
1,585 |
-38 |
May14 |
140304 |
2.167 |
2.220 |
2.165 |
2.213 |
+0.026 |
277 |
1,141 |
-1 |
Jun14 |
140304 |
2.097 |
2.149 |
2.097 |
2.147 |
+0.026 |
119 |
748 |
-1 |
Jul14 |
140304 |
2.040 |
2.089 |
2.040 |
2.089 |
+0.029 |
119 |
502 |
-13 |
Aug14 |
140304 |
1.991 |
2.029 |
1.991 |
2.029 |
+0.030 |
100 |
247 |
+19 |
Sep14 |
140304 |
1.954 |
1.966 |
1.954 |
1.966 |
+0.030 |
40 |
263 |
+3 |
Oct14 |
140304 |
1.920 |
1.920 |
1.920 |
1.920 |
+0.030 |
30 |
218 |
-9 |
Total Volume and Open Interest |
1,203 |
5,498 |
-88 |
WTI Crude Oil(ICE) |
Apr14 |
140304 |
104.80 |
104.95 |
102.86 |
103.33 |
-1.59 |
38,558 |
72,347 |
+542 |
May14 |
140304 |
104.11 |
104.17 |
102.22 |
102.68 |
-1.54 |
14,814 |
40,141 |
+430 |
Jun14 |
140304 |
103.07 |
103.13 |
101.28 |
101.71 |
-1.45 |
16,309 |
95,686 |
+1,284 |
Jul14 |
140304 |
100.77 |
101.05 |
100.42 |
100.65 |
-1.38 |
2,434 |
16,555 |
+40 |
Aug14 |
140304 |
99.82 |
99.82 |
99.29 |
99.52 |
-1.33 |
961 |
13,722 |
-20 |
Sep14 |
140304 |
98.72 |
98.73 |
98.14 |
98.40 |
-1.29 |
2,473 |
33,216 |
-16 |
Oct14 |
140304 |
97.28 |
97.32 |
97.07 |
97.32 |
-1.25 |
743 |
7,719 |
-50 |
Nov14 |
140304 |
96.24 |
96.33 |
96.09 |
96.33 |
-1.21 |
349 |
11,177 |
+46 |
Dec14 |
140304 |
96.45 |
96.45 |
95.09 |
95.38 |
-1.18 |
6,158 |
102,771 |
+383 |
Jan15 |
140304 |
94.32 |
94.32 |
94.32 |
94.32 |
-1.15 |
96 |
7,859 |
+29 |
Feb15 |
140304 |
93.28 |
93.28 |
93.28 |
93.28 |
-1.13 |
37 |
2,409 |
-26 |
Mar15 |
140304 |
92.32 |
92.32 |
92.32 |
92.32 |
-1.10 |
10 |
11,449 |
+0 |
Apr15 |
140304 |
91.47 |
91.47 |
91.47 |
91.47 |
-1.08 |
15 |
767 |
-13 |
May15 |
140304 |
90.72 |
90.72 |
90.72 |
90.72 |
-1.04 |
31 |
1,095 |
-3 |
Jun15 |
140304 |
90.43 |
90.43 |
89.90 |
90.08 |
-1.00 |
135 |
24,646 |
+78 |
Jul15 |
140304 |
89.36 |
89.36 |
89.36 |
89.36 |
-0.95 |
30 |
913 |
+0 |
Total Volume and Open Interest |
87,459 |
566,596 |
+3,371 |
US Dollar Index(ICE) |
Mar14 |
140304 |
80.100 |
80.220 |
79.925 |
80.183 |
+0.093 |
30,156 |
47,184 |
+1,976 |
Jun14 |
140304 |
80.245 |
80.355 |
80.080 |
80.330 |
+0.105 |
1,899 |
4,033 |
+822 |
Sep14 |
140304 |
80.400 |
80.500 |
80.285 |
80.500 |
+0.105 |
10 |
18 |
+6 |
Total Volume and Open Interest |
32,120 |
51,289 |
+2,779 |
Australian Dollar(CME) |
Mar14 |
140304 |
89.25 |
89.64 |
89.02 |
89.35 |
+0.15 |
90,311 |
103,408 |
+3,480 |
Jun14 |
140304 |
88.68 |
89.05 |
88.51 |
88.81 |
+0.15 |
1,577 |
2,838 |
+107 |
Sep14 |
140304 |
88.27 |
88.27 |
88.13 |
88.27 |
+0.14 |
1 |
10 |
+0 |
Total Volume and Open Interest |
91,889 |
106,266 |
+3,587 |
British Pound(CME) |
Mar14 |
140304 |
166.64 |
167.15 |
166.38 |
166.72 |
+0.14 |
124,178 |
236,730 |
+60 |
Jun14 |
140304 |
166.48 |
167.03 |
166.27 |
166.61 |
+0.14 |
3,247 |
23,584 |
+805 |
Sep14 |
140304 |
166.40 |
166.80 |
166.35 |
166.48 |
+0.13 |
0 |
107 |
+0 |
Total Volume and Open Interest |
127,425 |
260,490 |
+865 |
Canadian Dollar(CME) |
Mar14 |
140304 |
90.22 |
90.37 |
89.91 |
89.98 |
-0.21 |
69,526 |
129,844 |
-2,517 |
Jun14 |
140304 |
90.03 |
90.16 |
89.73 |
89.79 |
-0.21 |
2,856 |
9,073 |
+1,398 |
Sep14 |
140304 |
89.84 |
89.84 |
89.59 |
89.59 |
-0.21 |
36 |
2,110 |
-15 |
Dec14 |
140304 |
89.75 |
89.75 |
89.40 |
89.40 |
-0.21 |
47 |
1,314 |
+7 |
Total Volume and Open Interest |
72,465 |
142,843 |
-1,127 |
Japanese Yen(CME) |
Mar14 |
140304 |
98.59 |
98.62 |
97.76 |
97.80 |
-0.79 |
169,384 |
197,621 |
-2,563 |
Jun14 |
140304 |
98.64 |
98.65 |
97.82 |
97.85 |
-0.79 |
3,297 |
5,823 |
+1,581 |
Sep14 |
140304 |
98.52 |
98.70 |
97.90 |
97.90 |
-0.80 |
1 |
29 |
+0 |
Total Volume and Open Interest |
172,684 |
203,583 |
-984 |
Swiss Franc(CME) |
Mar14 |
140304 |
113.21 |
113.33 |
112.62 |
112.71 |
-0.52 |
51,113 |
58,694 |
+3,271 |
Jun14 |
140304 |
113.32 |
113.36 |
112.73 |
112.80 |
-0.52 |
2,076 |
1,701 |
+987 |
Sep14 |
140304 |
113.43 |
113.43 |
112.90 |
112.90 |
-0.53 |
3 |
27 |
+3 |
Total Volume and Open Interest |
53,192 |
60,434 |
+4,261 |
EuroFX(CME) |
Mar14 |
140304 |
137.37 |
137.83 |
137.21 |
137.35 |
+0.02 |
267,889 |
277,437 |
+3,405 |
Jun14 |
140304 |
137.36 |
137.82 |
137.22 |
137.36 |
+0.03 |
6,280 |
21,710 |
+1,864 |
Sep14 |
140304 |
137.67 |
137.71 |
137.35 |
137.37 |
+0.01 |
75 |
4,654 |
+51 |
Total Volume and Open Interest |
274,276 |
304,251 |
+5,316 |
Mexican Peso(CME) |
Mar14 |
140304 |
751.00 |
754.00 |
749.00 |
752.75 |
+3.75 |
31,117 |
83,411 |
-984 |
Apr14 |
140304 |
751.25 |
751.25 |
747.50 |
751.25 |
+3.75 |
|
|
|
Total Volume and Open Interest |
31,617 |
127,507 |
-671 |
Brazilian Real(CME) |
Apr14 |
140304 |
423.25 |
423.35 |
423.25 |
423.25 |
-0.10 |
982 |
4,612 |
+756 |
May14 |
140304 |
420.05 |
420.15 |
420.05 |
420.05 |
-0.10 |
0 |
23 |
+0 |
Jun14 |
140304 |
416.90 |
416.90 |
416.85 |
416.85 |
-0.05 |
2,705 |
7,325 |
+2,636 |
Jul14 |
140304 |
413.65 |
413.65 |
413.65 |
413.65 |
unch |
|
|
|
Total Volume and Open Interest |
3,697 |
18,458 |
+443 |
30-Year T-Bonds(CBOT) |
Mar14 |
140304 |
135~070 |
135~080 |
133~240 |
133~300 |
-1~080 |
117,694 |
94,226 |
-46,259 |
Jun14 |
140304 |
133~230 |
133~240 |
132~060 |
132~130 |
-1~080 |
397,289 |
679,465 |
+7,255 |
Sep14 |
140304 |
131~050 |
131~090 |
131~050 |
131~050 |
-1~080 |
0 |
8 |
+0 |
Total Volume and Open Interest |
514,983 |
773,699 |
-39,004 |
10-Year T-Notes(CBOT) |
Mar14 |
140304 |
126~175 |
126~185 |
125~265 |
125~295 |
-0~210 |
367,518 |
175,699 |
-147,581 |
Jun14 |
140304 |
125~000 |
125~005 |
124~070 |
124~105 |
-0~210 |
1,483,292 |
2,239,793 |
+59,207 |
Sep14 |
140304 |
123~265 |
124~155 |
123~265 |
123~265 |
-0~210 |
|
|
|
Total Volume and Open Interest |
1,850,810 |
2,415,492 |
-88,374 |
5-Year T-Notes(CBOT) |
Mar14 |
140304 |
121~044 |
121~044 |
120~240 |
120~260 |
-0~092 |
284,739 |
165,933 |
-128,728 |
Jun14 |
140304 |
120~030 |
120~032 |
119~224 |
119~244 |
-0~100 |
924,720 |
1,842,370 |
+71,755 |
Sep14 |
140304 |
119~244 |
120~024 |
119~244 |
119~244 |
-0~100 |
|
|
|
Total Volume and Open Interest |
1,209,459 |
2,008,303 |
-56,973 |
2 Year T-Notes(CBOT) |
Mar14 |
140304 |
110~062 |
110~064 |
110~046 |
110~050 |
-0~014 |
124,986 |
77,899 |
-84,976 |
Jun14 |
140304 |
109~316 |
109~316 |
109~290 |
109~294 |
-0~016 |
280,630 |
839,042 |
+44,163 |
Sep14 |
140304 |
109~292 |
109~310 |
109~292 |
109~292 |
-0~016 |
|
|
|
Total Volume and Open Interest |
405,616 |
916,941 |
-40,813 |
Eurodollars(CME) |
Mar14 |
140304 |
99.765 |
99.765 |
99.762 |
99.765 |
unch |
93,057 |
724,791 |
-22,314 |
Jun14 |
140304 |
99.745 |
99.755 |
99.745 |
99.750 |
unch |
99,031 |
645,601 |
+12,054 |
Sep14 |
140304 |
99.730 |
99.735 |
99.725 |
99.730 |
unch |
95,413 |
730,205 |
+5,785 |
Dec14 |
140304 |
99.690 |
99.690 |
99.675 |
99.685 |
-0.005 |
163,867 |
724,549 |
+28,492 |
Mar15 |
140304 |
99.605 |
99.605 |
99.580 |
99.590 |
-0.015 |
166,418 |
765,537 |
-11,736 |
Jun15 |
140304 |
99.475 |
99.475 |
99.435 |
99.445 |
-0.025 |
182,418 |
892,286 |
+11,042 |
Sep15 |
140304 |
99.305 |
99.305 |
99.250 |
99.265 |
-0.035 |
185,869 |
950,035 |
+7,726 |
Dec15 |
140304 |
99.090 |
99.090 |
99.020 |
99.040 |
-0.045 |
250,277 |
1,240,361 |
+12,580 |
Mar16 |
140304 |
98.840 |
98.840 |
98.770 |
98.785 |
-0.055 |
212,865 |
819,835 |
+5,391 |
Jun16 |
140304 |
98.590 |
98.590 |
98.505 |
98.525 |
-0.060 |
171,910 |
569,575 |
-2,646 |
Sep16 |
140304 |
98.325 |
98.325 |
98.235 |
98.255 |
-0.070 |
125,668 |
428,552 |
+4,310 |
Dec16 |
140304 |
98.065 |
98.070 |
97.960 |
97.985 |
-0.075 |
151,700 |
459,016 |
+3,747 |
Mar17 |
140304 |
97.820 |
97.820 |
97.715 |
97.735 |
-0.080 |
113,367 |
349,529 |
+2,810 |
Jun17 |
140304 |
97.575 |
97.575 |
97.470 |
97.490 |
-0.085 |
87,661 |
213,083 |
+1,060 |
Sep17 |
140304 |
97.350 |
97.350 |
97.255 |
97.270 |
-0.085 |
46,535 |
157,038 |
-633 |
Dec17 |
140304 |
97.140 |
97.145 |
97.040 |
97.055 |
-0.085 |
34,762 |
175,628 |
+1,231 |
Mar18 |
140304 |
96.945 |
96.945 |
96.845 |
96.860 |
-0.090 |
25,679 |
145,495 |
+992 |
Jun18 |
140304 |
96.765 |
96.765 |
96.665 |
96.675 |
-0.090 |
20,030 |
91,527 |
-556 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140304 |
145~29 |
145~30 |
143~22 |
144~01 |
-1~28 |
32,147 |
81,369 |
-14,136 |
Jun14 |
140304 |
144~15 |
144~15 |
142~06 |
142~17 |
-1~28 |
127,360 |
483,058 |
+18,326 |
Sep14 |
140304 |
142~17 |
144~13 |
142~17 |
142~17 |
-1~28 |
|
|
|
Total Volume and Open Interest |
159,507 |
564,427 |
+4,190 |
30 Day Federal Funds(CBOT) |
Mar14 |
140304 |
99.927 |
99.927 |
99.925 |
99.925 |
unch |
6,414 |
45,809 |
+776 |
Apr14 |
140304 |
99.920 |
99.925 |
99.920 |
99.925 |
unch |
1,267 |
23,470 |
+577 |
May14 |
140304 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
2,687 |
17,070 |
-64 |
Jun14 |
140304 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
113 |
17,407 |
-43 |
Jul14 |
140304 |
99.920 |
99.920 |
99.910 |
99.915 |
unch |
248 |
18,736 |
+54 |
Aug14 |
140304 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
148 |
16,588 |
+23 |
Total Volume and Open Interest |
22,959 |
288,465 |
-43,459 |
3-Mth Euro-Yen(CME) |
Mar14 |
140304 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140304 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140304 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140304 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140304 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140304 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140304 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140304 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140304 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140304 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140304 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140304 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140304 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140304 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140304 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140304 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140304 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140304 |
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 |
140304 |
145.26 |
145.33 |
145.16 |
145.22 |
-0.02 |
2,206 |
19,727 |
-188 |
Jun14 |
140304 |
144.92 |
144.97 |
144.85 |
144.91 |
-0.01 |
633 |
817 |
+255 |
Sep14 |
140304 |
144.34 |
144.34 |
144.34 |
144.34 |
-0.01 |
|
|
|
Total Volume and Open Interest |
2,839 |
20,544 |
+67 |
Euro-Bund(EUREX) |
Mar14 |
140304 |
145.00 |
145.00 |
144.60 |
144.76 |
-0.38 |
1,286,286 |
1,269,535 |
+248,925 |
Jun14 |
140304 |
143.00 |
143.00 |
142.68 |
142.83 |
-0.40 |
268,108 |
260,457 |
+138,712 |
Sep14 |
140304 |
141.76 |
141.76 |
141.76 |
141.76 |
-0.38 |
2 |
3 |
+1 |
Total Volume and Open Interest |
1,554,396 |
1,529,995 |
+387,638 |
Euro-Bobl(EUREX) |
Mar14 |
140304 |
126.98 |
127.05 |
126.87 |
126.98 |
-0.06 |
806,514 |
1,029,222 |
+181,103 |
Jun14 |
140304 |
125.33 |
125.38 |
125.21 |
125.30 |
-0.08 |
127,821 |
220,774 |
+83,731 |
Sep14 |
140304 |
125.30 |
125.30 |
125.30 |
125.30 |
-0.08 |
|
|
|
Total Volume and Open Interest |
934,335 |
1,249,996 |
+264,834 |
3-Mth Euribor(EUREX) |
Mar14 |
140304 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.015 |
252 |
2,870 |
+28 |
Jun14 |
140304 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.015 |
27 |
1,180 |
+0 |
Sep14 |
140304 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.015 |
0 |
4,891 |
+0 |
Total Volume and Open Interest |
598 |
29,738 |
-176 |
Long Gilt(LIFFE) |
Mar14 |
140304 |
110~27 |
110~27 |
110~17 |
110~20 |
-0~13 |
27,250 |
66,320 |
-17,510 |
Jun14 |
140304 |
109~29 |
109~29 |
109~19 |
109~22 |
-0~12 |
196,492 |
362,697 |
+19,237 |
Total Volume and Open Interest |
223,742 |
429,017 |
+1,727 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140304 |
99.48 |
99.48 |
99.47 |
99.48 |
+0.01 |
12,195 |
270,545 |
+214 |
Jun14 |
140304 |
99.44 |
99.45 |
99.44 |
99.45 |
+0.00 |
23,270 |
399,572 |
-2,374 |
Sep14 |
140304 |
99.37 |
99.38 |
99.36 |
99.38 |
+0.00 |
36,910 |
431,524 |
+860 |
Dec14 |
140304 |
99.24 |
99.26 |
99.23 |
99.25 |
unch |
70,414 |
337,995 |
+6,826 |
Mar15 |
140304 |
99.07 |
99.09 |
99.06 |
99.08 |
-0.01 |
58,973 |
274,181 |
+1,614 |
Jun15 |
140304 |
98.87 |
98.90 |
98.86 |
98.89 |
-0.01 |
67,619 |
226,844 |
-2,765 |
Total Volume and Open Interest |
535,023 |
3,081,893 |
+23,143 |
3-Mth Euribor(LIFFE) |
Mar14 |
140304 |
99.730 |
99.745 |
99.730 |
99.740 |
+0.015 |
107,680 |
513,550 |
-6,053 |
Jun14 |
140304 |
99.750 |
99.760 |
99.745 |
99.755 |
+0.015 |
145,661 |
464,976 |
+7,598 |
Sep14 |
140304 |
99.745 |
99.760 |
99.735 |
99.755 |
+0.015 |
158,878 |
415,308 |
+28,572 |
Total Volume and Open Interest |
1,187,106 |
3,897,042 |
+67,450 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140304 |
97.39 |
97.39 |
97.37 |
97.38 |
-0.01 |
2,108 |
98,902 |
-6,205 |
Jun14 |
140304 |
97.42 |
97.42 |
97.38 |
97.40 |
-0.02 |
25,478 |
164,684 |
-4,395 |
Sep14 |
140304 |
97.41 |
97.42 |
97.36 |
97.38 |
-0.04 |
22,924 |
163,646 |
-528 |
Dec14 |
140304 |
97.36 |
97.36 |
97.29 |
97.31 |
-0.05 |
26,823 |
138,258 |
+255 |
Mar15 |
140304 |
97.25 |
97.25 |
97.18 |
97.20 |
-0.05 |
21,191 |
109,893 |
-2,185 |
Jun15 |
140304 |
97.11 |
97.11 |
97.04 |
97.05 |
-0.06 |
15,079 |
78,076 |
+486 |
Sep15 |
140304 |
96.94 |
96.94 |
96.87 |
96.89 |
-0.05 |
4,599 |
38,025 |
-944 |
Dec15 |
140304 |
96.77 |
96.78 |
96.71 |
96.72 |
-0.05 |
3,606 |
27,544 |
-190 |
Mar16 |
140304 |
96.62 |
96.63 |
96.57 |
96.58 |
-0.04 |
269 |
2,373 |
+149 |
Jun16 |
140304 |
96.48 |
96.48 |
96.42 |
96.42 |
-0.04 |
11 |
1,099 |
-1 |
Total Volume and Open Interest |
122,088 |
823,315 |
-13,558 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140304 |
96.08 |
96.10 |
96.05 |
96.06 |
-0.02 |
84,355 |
560,637 |
+5,000 |
Jun14 |
140304 |
96.03 |
96.04 |
96.00 |
96.00 |
-0.02 |
2,060 |
1,870 |
+1,806 |
Total Volume and Open Interest |
86,415 |
562,507 |
+6,806 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140304 |
97.18 |
97.20 |
97.13 |
97.14 |
-0.05 |
199,413 |
682,805 |
+23,259 |
Jun14 |
140304 |
97.19 |
97.19 |
97.13 |
97.13 |
-0.05 |
1,760 |
1,766 |
+1,759 |
Total Volume and Open Interest |
201,173 |
684,571 |
+25,018 |
Gold(CMX) |
Apr14 |
140304 |
1350.0 |
1352.9 |
1331.2 |
1337.9 |
-12.4 |
132,783 |
224,602 |
-8,264 |
Jun14 |
140304 |
1351.3 |
1352.2 |
1331.9 |
1338.2 |
-12.4 |
13,721 |
62,200 |
+5,082 |
Aug14 |
140304 |
1350.5 |
1351.9 |
1333.1 |
1338.5 |
-12.4 |
1,442 |
18,791 |
-360 |
Oct14 |
140304 |
1350.1 |
1352.5 |
1338.5 |
1338.9 |
-12.4 |
409 |
7,556 |
+22 |
Dec14 |
140304 |
1352.9 |
1352.9 |
1335.0 |
1339.4 |
-12.4 |
1,633 |
23,483 |
-17 |
Feb15 |
140304 |
1341.0 |
1341.0 |
1335.3 |
1340.2 |
-12.4 |
0 |
3,345 |
+0 |
Apr15 |
140304 |
1341.1 |
1341.1 |
1341.0 |
1341.0 |
-12.5 |
27 |
4,560 |
+24 |
Jun15 |
140304 |
1343.6 |
1343.6 |
1341.9 |
1341.9 |
-12.5 |
160 |
7,783 |
-119 |
Aug15 |
140304 |
1342.2 |
1343.1 |
1342.2 |
1343.1 |
-12.5 |
3 |
4,627 |
-3 |
Oct15 |
140304 |
1344.4 |
1344.4 |
1344.4 |
1344.4 |
-12.7 |
0 |
130 |
+0 |
Dec15 |
140304 |
1357.8 |
1357.8 |
1346.1 |
1346.1 |
-12.6 |
180 |
11,698 |
-10 |
Total Volume and Open Interest |
151,347 |
386,303 |
-3,465 |
Silver(CMX) |
Mar14 |
140304 |
2149.0 |
2149.0 |
2106.0 |
2118.8 |
-26.0 |
1,525 |
1,755 |
-849 |
May14 |
140304 |
2145.0 |
2154.0 |
2105.0 |
2122.2 |
-26.3 |
37,007 |
85,672 |
-628 |
Jul14 |
140304 |
2145.0 |
2152.5 |
2110.5 |
2125.4 |
-26.3 |
2,233 |
12,916 |
-654 |
Sep14 |
140304 |
2152.0 |
2152.0 |
2117.0 |
2128.1 |
-26.3 |
402 |
4,606 |
+36 |
Dec14 |
140304 |
2150.0 |
2160.5 |
2116.5 |
2131.8 |
-26.2 |
874 |
12,193 |
+251 |
Mar15 |
140304 |
2125.0 |
2135.2 |
2125.0 |
2135.2 |
-26.2 |
200 |
1,522 |
+200 |
May15 |
140304 |
2151.0 |
2151.0 |
2137.4 |
2137.4 |
-26.2 |
35 |
887 |
+35 |
Total Volume and Open Interest |
42,632 |
134,679 |
-1,572 |
Platinum(NYMEX) |
Apr14 |
140304 |
1460.3 |
1467.6 |
1442.0 |
1464.1 |
+3.4 |
13,863 |
57,259 |
-975 |
Jul14 |
140304 |
1458.0 |
1468.1 |
1445.0 |
1465.6 |
+3.5 |
1,133 |
6,900 |
+721 |
Oct14 |
140304 |
1454.1 |
1467.0 |
1454.1 |
1467.0 |
+3.5 |
8 |
845 |
+4 |
Jan15 |
140304 |
1468.8 |
1468.8 |
1468.8 |
1468.8 |
+3.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
15,004 |
65,015 |
-250 |
Palladium(NYMEX) |
Mar14 |
140304 |
746.90 |
765.00 |
745.70 |
763.70 |
+13.90 |
626 |
1,059 |
-239 |
Jun14 |
140304 |
93.84 |
110.34 |
89.44 |
108.44 |
+13.80 |
4,799 |
35,905 |
-331 |
Sep14 |
140304 |
96.14 |
109.39 |
96.14 |
109.39 |
+13.55 |
20 |
2,121 |
+0 |
Total Volume and Open Interest |
5,445 |
39,200 |
-570 |
Copper(CMX) |
Mar14 |
140304 |
321.75 |
326.50 |
321.35 |
326.15 |
+4.10 |
2,077 |
4,845 |
-855 |
May14 |
140304 |
317.25 |
322.20 |
316.60 |
321.45 |
+4.25 |
44,338 |
94,417 |
+840 |
Jul14 |
140304 |
316.75 |
321.60 |
316.40 |
321.00 |
+4.30 |
4,128 |
26,980 |
+486 |
Sep14 |
140304 |
316.00 |
320.90 |
316.00 |
320.85 |
+4.45 |
858 |
6,529 |
-95 |
Dec14 |
140304 |
317.40 |
320.80 |
317.40 |
320.60 |
+4.55 |
293 |
4,165 |
+99 |
Total Volume and Open Interest |
52,243 |
143,972 |
+405 |
DJIA Index(CBOT) |
Mar14 |
140304 |
16165 |
16400 |
16165 |
16381 |
+233 |
299 |
13,403 |
+141 |
Jun14 |
140304 |
16313 |
16313 |
16079 |
16313 |
+234 |
10 |
14 |
+10 |
Sep14 |
140304 |
16244 |
16244 |
16010 |
16244 |
+234 |
|
|
|
Dec14 |
140304 |
16175 |
16175 |
15941 |
16175 |
+234 |
|
|
|
Total Volume and Open Interest |
309 |
13,417 |
+151 |
E-mini DJIA Index(CBOT) |
Mar14 |
140304 |
16154 |
16409 |
16152 |
16381 |
+233 |
194,037 |
124,925 |
-267 |
Jun14 |
140304 |
16096 |
16338 |
16096 |
16313 |
+234 |
351 |
1,685 |
+122 |
Sep14 |
140304 |
16120 |
16244 |
16120 |
16244 |
+234 |
1 |
24 |
+1 |
Dec14 |
140304 |
16175 |
16175 |
16175 |
16175 |
+234 |
0 |
8 |
+0 |
Total Volume and Open Interest |
194,389 |
126,642 |
-144 |
S & P 500(CME) |
Mar14 |
140304 |
1844.60 |
1874.50 |
1843.90 |
1871.60 |
+28.50 |
9,369 |
206,783 |
+160 |
Jun14 |
140304 |
1858.00 |
1867.60 |
1856.00 |
1864.60 |
+28.50 |
366 |
5,902 |
+332 |
Sep14 |
140304 |
1857.80 |
1860.80 |
1856.80 |
1857.80 |
+28.50 |
0 |
1,655 |
+0 |
Dec14 |
140304 |
1850.40 |
1853.40 |
1849.40 |
1850.40 |
+28.50 |
0 |
100 |
+0 |
Total Volume and Open Interest |
9,735 |
214,440 |
+492 |
S & P 500 E-Mini(Globex) |
Mar14 |
140304 |
1843.75 |
1874.75 |
1843.50 |
1871.50 |
+28.50 |
2,106,508 |
3,110,444 |
-11,778 |
Jun14 |
140304 |
1837.50 |
1867.75 |
1836.75 |
1864.50 |
+28.50 |
19,259 |
95,443 |
+6,337 |
Total Volume and Open Interest |
2,125,925 |
3,208,651 |
-5,437 |
NASDAQ 100(CME) |
Mar14 |
140304 |
3675.50 |
3725.00 |
3675.50 |
3716.80 |
+48.00 |
2,122 |
15,975 |
-287 |
Jun14 |
140304 |
3710.00 |
3715.00 |
3661.80 |
3710.00 |
+48.20 |
352 |
552 |
+318 |
Sep14 |
140304 |
3703.50 |
3703.50 |
3655.30 |
3703.50 |
+48.20 |
|
|
|
Total Volume and Open Interest |
2,474 |
16,527 |
+31 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140304 |
3671.00 |
3723.30 |
3669.80 |
3716.80 |
+48.00 |
325,511 |
467,859 |
+14,848 |
Jun14 |
140304 |
3665.50 |
3715.50 |
3665.50 |
3710.00 |
+48.20 |
1,442 |
8,218 |
+850 |
Total Volume and Open Interest |
326,960 |
476,158 |
+15,698 |
S & P Midcap 400(CME) |
Mar14 |
140304 |
1388.90 |
1388.90 |
1366.00 |
1388.90 |
+22.90 |
96 |
1,249 |
-137 |
Jun14 |
140304 |
1385.80 |
1385.80 |
1363.20 |
1385.80 |
+22.60 |
|
|
|
Sep14 |
140304 |
1383.80 |
1383.80 |
1361.20 |
1383.80 |
+22.60 |
|
|
|
Total Volume and Open Interest |
96 |
1,249 |
-137 |
Volatility Index(CBOE) |
Mar14 |
140304 |
16.55 |
16.60 |
15.00 |
15.10 |
-1.50 |
87,576 |
156,190 |
-7,654 |
Apr14 |
140304 |
16.61 |
16.65 |
15.55 |
15.60 |
-1.05 |
51,472 |
76,265 |
+4,777 |
May14 |
140304 |
17.00 |
17.05 |
16.20 |
16.35 |
-0.65 |
21,303 |
46,786 |
+1,956 |
Jun14 |
140304 |
17.48 |
17.50 |
16.80 |
16.95 |
-0.55 |
14,232 |
29,108 |
-1,847 |
Total Volume and Open Interest |
201,335 |
371,256 |
-1,933 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140304 |
14545 |
14990 |
14535 |
14985 |
+465 |
15,757 |
67,343 |
+322 |
Jun14 |
140304 |
14550 |
15015 |
14545 |
14995 |
+470 |
195 |
1,016 |
+60 |
Total Volume and Open Interest |
15,952 |
68,359 |
+382 |
Nikkei 225(SGX) |
Mar14 |
140304 |
14590 |
14890 |
14435 |
14815 |
+170 |
111,449 |
264,976 |
+588 |
Jun14 |
140304 |
14520 |
14805 |
14380 |
14725 |
+175 |
466 |
8,697 |
+26 |
Sep14 |
140304 |
14790 |
14790 |
14715 |
14715 |
+175 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
112,227 |
319,374 |
+913 |
CAC 40(EURONEXT) |
Mar14 |
140304 |
4324.5 |
4401.0 |
4323.0 |
4395.5 |
+105.5 |
113,477 |
324,029 |
+12,677 |
Apr14 |
140304 |
4315.0 |
4392.0 |
4315.0 |
4387.5 |
+105.0 |
494 |
266 |
+46 |
May14 |
140304 |
4328.5 |
4328.5 |
4328.5 |
4328.5 |
+103.5 |
|
|
|
Total Volume and Open Interest |
114,112 |
325,011 |
+12,746 |
Hang Seng Index(HKFE) |
Mar14 |
140304 |
22436 |
22733 |
22433 |
22629 |
+207 |
63,636 |
97,863 |
+366 |
Apr14 |
140304 |
22461 |
22725 |
22448 |
22624 |
+210 |
891 |
628 |
+628 |
Total Volume and Open Interest |
65,220 |
102,929 |
-13,418 |
DAX(EUREX) |
Mar14 |
140304 |
9423.0 |
9592.0 |
9415.0 |
9588.0 |
+211.0 |
105,227 |
153,436 |
+15,884 |
Jun14 |
140304 |
9446.0 |
9611.0 |
9446.0 |
9608.0 |
+211.0 |
325 |
11,169 |
+245 |
Sep14 |
140304 |
9470.5 |
9616.5 |
9461.5 |
9616.5 |
+210.0 |
43 |
443 |
+13 |
Total Volume and Open Interest |
105,595 |
165,048 |
+16,142 |
FT-SE 100(EURONEXT) |
Mar14 |
140304 |
6693.00 |
6804.50 |
6693.00 |
6795.00 |
+114.00 |
131,270 |
658,952 |
-9,350 |
Jun14 |
140304 |
6645.00 |
6746.00 |
6645.00 |
6741.00 |
+114.50 |
312 |
11,823 |
+77 |
Sep14 |
140304 |
6684.00 |
6691.00 |
6684.00 |
6691.00 |
+113.50 |
0 |
357 |
+0 |
Total Volume and Open Interest |
131,582 |
671,172 |
-9,273 |
SPI 200(SFE) |
Mar14 |
140304 |
5386.0 |
5407.0 |
5355.0 |
5405.0 |
+16.0 |
35,262 |
254,788 |
+4,614 |
Jun14 |
140304 |
5380.0 |
5408.0 |
5366.0 |
5408.0 |
+17.0 |
162 |
3,762 |
+68 |
Sep14 |
140304 |
5364.0 |
5364.0 |
5364.0 |
5364.0 |
+16.0 |
41 |
1,254 |
-2 |
Total Volume and Open Interest |
36,102 |
262,288 |
+5,164 |
FTSE MIB(ISE) |
Mar14 |
140304 |
20000.00 |
20495.00 |
19985.00 |
20460.00 |
+673.00 |
18,558 |
67,451 |
+994 |
Jun14 |
140304 |
19730.00 |
20210.00 |
19725.00 |
20188.00 |
+676.00 |
87 |
759 |
+38 |
Sep14 |
140304 |
20116.00 |
20116.00 |
20116.00 |
20116.00 |
+704.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
18,645 |
68,230 |
+1,032 |
KOSPI 200(KFE) |
Mar14 |
140304 |
256.25 |
256.55 |
255.85 |
255.85 |
unch |
172,103 |
121,277 |
+471 |
Jun14 |
140304 |
257.70 |
257.75 |
257.00 |
257.00 |
-0.40 |
232 |
4,240 |
+37 |
Sep14 |
140304 |
256.15 |
258.45 |
256.15 |
258.15 |
-0.95 |
10 |
570 |
+1 |
Total Volume and Open Interest |
172,346 |
126,488 |
+509 |
GSCI(CME) |
Mar14 |
140304 |
655.25 |
656.00 |
653.50 |
656.00 |
-5.40 |
175 |
9,706 |
-83 |
Apr14 |
140304 |
652.00 |
652.85 |
650.25 |
652.85 |
-5.15 |
52 |
405 |
+50 |
May14 |
140304 |
650.00 |
650.00 |
646.75 |
650.00 |
-5.00 |
|
|
|
Total Volume and Open Interest |
227 |
10,111 |
-33 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|