|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 05, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140305 |
1421.50 |
1424.00 |
1407.00 |
1420.00 |
+2.00 |
5,480 |
7,707 |
-1,953 |
May14 |
140305 |
1425.00 |
1426.50 |
1409.50 |
1420.50 |
-2.50 |
113,523 |
336,725 |
-2,941 |
Jul14 |
140305 |
1398.00 |
1401.00 |
1385.50 |
1395.25 |
-1.25 |
46,736 |
132,271 |
-652 |
Aug14 |
140305 |
1346.25 |
1352.50 |
1338.50 |
1346.00 |
+1.00 |
2,780 |
10,207 |
+230 |
Sep14 |
140305 |
1247.00 |
1250.00 |
1235.50 |
1244.75 |
-3.00 |
1,386 |
7,018 |
+138 |
Nov14 |
140305 |
1180.00 |
1184.00 |
1171.00 |
1179.75 |
-1.50 |
24,930 |
146,220 |
-311 |
Jan15 |
140305 |
1184.75 |
1185.00 |
1175.00 |
1183.75 |
-1.25 |
1,104 |
13,868 |
+452 |
Mar15 |
140305 |
1187.00 |
1188.75 |
1178.25 |
1186.75 |
-0.25 |
392 |
5,286 |
+0 |
May15 |
140305 |
1188.00 |
1189.00 |
1180.50 |
1189.00 |
+0.50 |
246 |
2,497 |
+66 |
Jul15 |
140305 |
1189.00 |
1193.00 |
1184.00 |
1192.75 |
+2.25 |
178 |
3,507 |
-4 |
Aug15 |
140305 |
1174.25 |
1174.25 |
1169.75 |
1174.25 |
+4.50 |
0 |
8 |
+0 |
Sep15 |
140305 |
1143.00 |
1143.00 |
1141.00 |
1143.00 |
+2.00 |
0 |
7 |
+0 |
Nov15 |
140305 |
1129.50 |
1133.00 |
1124.50 |
1133.00 |
+1.75 |
209 |
6,996 |
+96 |
Jan16 |
140305 |
1133.00 |
1133.00 |
1129.25 |
1133.00 |
+3.75 |
0 |
24 |
+0 |
Total Volume and Open Interest |
196,968 |
672,447 |
-4,879 |
Soybean Meal(CBOT) |
Mar14 |
140305 |
458.00 |
460.00 |
452.20 |
457.70 |
-1.10 |
3,252 |
5,897 |
-1,994 |
May14 |
140305 |
449.50 |
455.00 |
443.70 |
449.60 |
-0.10 |
44,608 |
167,249 |
-4,114 |
Jul14 |
140305 |
437.30 |
441.00 |
433.70 |
438.80 |
+1.50 |
17,669 |
54,018 |
+272 |
Aug14 |
140305 |
419.20 |
423.10 |
416.80 |
421.10 |
+1.50 |
2,386 |
10,275 |
+317 |
Sep14 |
140305 |
392.90 |
396.50 |
391.00 |
395.50 |
+2.10 |
921 |
6,103 |
+159 |
Oct14 |
140305 |
361.50 |
364.40 |
360.10 |
363.90 |
+1.10 |
746 |
9,384 |
+72 |
Dec14 |
140305 |
358.50 |
360.50 |
356.50 |
359.90 |
+0.90 |
6,027 |
42,391 |
+311 |
Jan15 |
140305 |
358.90 |
359.30 |
355.60 |
358.80 |
+1.00 |
228 |
4,043 |
+11 |
Mar15 |
140305 |
357.00 |
359.60 |
355.70 |
359.20 |
+1.50 |
263 |
4,660 |
+98 |
May15 |
140305 |
356.20 |
359.60 |
355.80 |
359.60 |
+2.40 |
296 |
2,136 |
+122 |
Total Volume and Open Interest |
76,960 |
308,234 |
-4,493 |
Soybean Oil(CBOT) |
Mar14 |
140305 |
43.30 |
43.65 |
42.98 |
43.18 |
-0.28 |
4,951 |
3,097 |
-1,804 |
May14 |
140305 |
43.88 |
43.93 |
43.18 |
43.40 |
-0.31 |
54,383 |
153,549 |
-1,350 |
Jul14 |
140305 |
43.97 |
44.06 |
43.30 |
43.54 |
-0.27 |
17,998 |
68,531 |
+373 |
Aug14 |
140305 |
43.85 |
43.90 |
43.16 |
43.47 |
-0.18 |
2,812 |
8,531 |
+130 |
Sep14 |
140305 |
43.52 |
43.59 |
42.82 |
43.18 |
-0.14 |
1,548 |
8,960 |
-73 |
Oct14 |
140305 |
42.94 |
42.97 |
42.32 |
42.61 |
-0.28 |
982 |
7,960 |
+3 |
Dec14 |
140305 |
43.06 |
43.23 |
42.35 |
42.64 |
-0.33 |
8,950 |
40,446 |
+1,171 |
Jan15 |
140305 |
42.85 |
43.01 |
42.39 |
42.66 |
-0.35 |
723 |
3,105 |
-11 |
Mar15 |
140305 |
42.92 |
43.07 |
42.34 |
42.69 |
-0.38 |
201 |
2,887 |
-38 |
May15 |
140305 |
42.64 |
43.08 |
42.35 |
42.69 |
-0.39 |
176 |
1,309 |
+3 |
Total Volume and Open Interest |
93,001 |
299,961 |
-1,527 |
Canola(WCE) |
Mar14 |
140305 |
443.6 |
443.6 |
443.6 |
443.6 |
+2.9 |
247 |
155 |
-1,918 |
May14 |
140305 |
447.6 |
454.4 |
446.0 |
451.7 |
+2.8 |
9,393 |
92,836 |
-375 |
Jul14 |
140305 |
455.6 |
463.8 |
455.6 |
461.3 |
+2.7 |
4,232 |
48,076 |
+465 |
Nov14 |
140305 |
472.6 |
479.9 |
472.5 |
477.9 |
+2.8 |
5,053 |
64,813 |
+771 |
Jan15 |
140305 |
479.7 |
487.0 |
479.7 |
485.3 |
+2.7 |
640 |
9,991 |
+183 |
Total Volume and Open Interest |
19,825 |
220,073 |
-678 |
Corn(CBOT) |
Mar14 |
140305 |
475.00 |
481.00 |
472.25 |
475.25 |
-1.50 |
20,819 |
17,412 |
-8,060 |
May14 |
140305 |
483.00 |
488.00 |
479.25 |
482.00 |
-2.25 |
264,339 |
560,969 |
+1,707 |
Jul14 |
140305 |
486.75 |
492.25 |
483.50 |
486.25 |
-2.00 |
119,514 |
258,881 |
-565 |
Sep14 |
140305 |
484.00 |
486.00 |
479.50 |
482.75 |
-2.50 |
35,243 |
90,386 |
+3,931 |
Dec14 |
140305 |
485.50 |
486.00 |
480.50 |
483.25 |
-3.25 |
94,788 |
292,516 |
+18,717 |
Mar15 |
140305 |
491.00 |
491.75 |
486.75 |
489.25 |
-3.75 |
6,700 |
24,788 |
+1,558 |
May15 |
140305 |
497.50 |
498.75 |
492.50 |
495.00 |
-3.75 |
1,900 |
5,798 |
+149 |
Jul15 |
140305 |
498.50 |
500.00 |
494.75 |
497.00 |
-3.00 |
1,220 |
5,499 |
+342 |
Sep15 |
140305 |
481.00 |
484.50 |
479.25 |
481.50 |
-3.00 |
83 |
1,137 |
+32 |
Dec15 |
140305 |
482.00 |
482.00 |
475.50 |
478.75 |
-3.25 |
4,663 |
28,554 |
+1,199 |
Total Volume and Open Interest |
549,381 |
1,288,382 |
+19,072 |
Wheat(CBOT) |
Mar14 |
140305 |
637.00 |
639.75 |
631.00 |
637.25 |
-2.50 |
1,232 |
828 |
-776 |
May14 |
140305 |
641.00 |
644.50 |
636.00 |
642.50 |
-1.00 |
131,057 |
193,713 |
-7,149 |
Jul14 |
140305 |
644.00 |
648.25 |
639.25 |
646.00 |
-1.00 |
54,978 |
97,203 |
-675 |
Sep14 |
140305 |
649.25 |
655.50 |
648.00 |
653.75 |
-0.75 |
8,551 |
17,061 |
-457 |
Dec14 |
140305 |
664.50 |
667.50 |
659.75 |
665.75 |
-1.00 |
16,133 |
33,669 |
-287 |
Mar15 |
140305 |
669.75 |
673.50 |
667.50 |
672.00 |
-1.50 |
1,264 |
6,191 |
+279 |
Total Volume and Open Interest |
213,769 |
350,783 |
-8,891 |
Wheat(KCBT) |
Mar14 |
140305 |
704.00 |
704.25 |
702.00 |
703.25 |
-1.00 |
441 |
282 |
-361 |
May14 |
140305 |
708.00 |
711.75 |
702.50 |
710.25 |
+0.75 |
20,555 |
72,419 |
+718 |
Jul14 |
140305 |
700.00 |
704.50 |
694.25 |
703.00 |
+0.75 |
10,907 |
38,544 |
+195 |
Sep14 |
140305 |
702.00 |
709.75 |
701.50 |
708.50 |
+0.75 |
1,370 |
7,091 |
-68 |
Dec14 |
140305 |
716.25 |
720.00 |
713.00 |
718.75 |
-0.50 |
2,010 |
9,924 |
+463 |
Mar15 |
140305 |
717.75 |
723.00 |
717.75 |
721.75 |
-1.25 |
254 |
1,113 |
+98 |
Total Volume and Open Interest |
35,630 |
129,917 |
+1,089 |
Wheat(MGE) |
Mar14 |
140305 |
701.50 |
701.50 |
701.50 |
701.50 |
+11.50 |
56 |
185 |
-20 |
May14 |
140305 |
683.00 |
690.00 |
679.50 |
688.75 |
+3.25 |
5,829 |
26,553 |
-37 |
Jul14 |
140305 |
680.50 |
687.25 |
678.75 |
686.25 |
+2.50 |
2,973 |
14,838 |
+211 |
Sep14 |
140305 |
689.00 |
692.50 |
684.75 |
691.00 |
+1.75 |
992 |
8,263 |
+139 |
Dec14 |
140305 |
695.00 |
701.50 |
694.75 |
700.25 |
+1.25 |
1,271 |
8,073 |
+522 |
Total Volume and Open Interest |
11,548 |
60,275 |
+1,014 |
Oats(CBOT) |
Mar14 |
140305 |
541.00 |
542.00 |
517.00 |
521.25 |
-20.75 |
72 |
355 |
-69 |
May14 |
140305 |
492.25 |
495.00 |
473.50 |
473.50 |
-20.00 |
477 |
6,517 |
+11 |
Jul14 |
140305 |
410.00 |
411.00 |
391.00 |
397.75 |
-13.25 |
200 |
1,236 |
+33 |
Sep14 |
140305 |
346.75 |
355.75 |
346.75 |
346.75 |
-9.00 |
0 |
152 |
+0 |
Total Volume and Open Interest |
906 |
9,697 |
+73 |
Rough Rice(CBOT) |
Mar14 |
140305 |
15.01 |
15.15 |
15.01 |
15.07 |
-0.19 |
26 |
112 |
-121 |
May14 |
140305 |
15.41 |
15.47 |
15.20 |
15.24 |
-0.19 |
833 |
5,785 |
-112 |
Jul14 |
140305 |
15.41 |
15.41 |
15.29 |
15.31 |
-0.12 |
79 |
534 |
+44 |
Sep14 |
140305 |
14.05 |
14.06 |
14.02 |
14.06 |
-0.01 |
51 |
731 |
+4 |
Total Volume and Open Interest |
1,011 |
7,385 |
-178 |
Live Cattle(CME) |
Apr14 |
140305 |
145.700 |
146.825 |
142.630 |
143.685 |
-1.945 |
25,446 |
156,111 |
-7,312 |
Jun14 |
140305 |
136.630 |
138.050 |
134.325 |
135.785 |
-1.215 |
15,882 |
104,558 |
+1,965 |
Aug14 |
140305 |
134.500 |
135.400 |
131.935 |
133.400 |
-1.300 |
5,806 |
52,575 |
+735 |
Oct14 |
140305 |
137.130 |
138.200 |
135.400 |
137.035 |
-0.700 |
3,730 |
28,501 |
-70 |
Dec14 |
140305 |
138.650 |
139.700 |
136.950 |
138.285 |
-0.915 |
814 |
17,153 |
+192 |
Feb15 |
140305 |
139.150 |
140.000 |
137.400 |
138.850 |
-0.700 |
418 |
3,786 |
+115 |
Total Volume and Open Interest |
52,165 |
364,827 |
-4,365 |
Feeder Cattle(CME) |
Mar14 |
140305 |
172.700 |
174.130 |
170.300 |
172.235 |
-0.665 |
1,925 |
6,573 |
-658 |
Apr14 |
140305 |
174.150 |
175.580 |
171.700 |
174.000 |
-0.350 |
3,748 |
11,457 |
-121 |
May14 |
140305 |
174.830 |
176.300 |
172.185 |
174.700 |
-0.450 |
1,972 |
14,440 |
+98 |
Aug14 |
140305 |
176.550 |
178.035 |
174.100 |
176.435 |
-0.415 |
1,109 |
12,506 |
+87 |
Sep14 |
140305 |
176.485 |
177.400 |
173.580 |
176.185 |
-0.250 |
244 |
1,819 |
+20 |
Oct14 |
140305 |
175.850 |
176.750 |
173.080 |
175.400 |
-0.480 |
270 |
1,489 |
+43 |
Nov14 |
140305 |
174.880 |
175.800 |
172.900 |
175.000 |
unch |
85 |
661 |
-2 |
Total Volume and Open Interest |
9,362 |
49,081 |
-531 |
Lean Hogs(CME) |
Apr14 |
140305 |
112.580 |
114.680 |
109.250 |
110.730 |
-0.950 |
39,112 |
97,035 |
-5,843 |
May14 |
140305 |
114.785 |
117.550 |
113.250 |
115.700 |
+1.150 |
771 |
3,583 |
-152 |
Jun14 |
140305 |
117.050 |
118.750 |
115.900 |
117.750 |
+2.000 |
21,702 |
59,229 |
-573 |
Jul14 |
140305 |
114.950 |
117.400 |
114.080 |
116.330 |
+1.930 |
4,406 |
22,180 |
-113 |
Aug14 |
140305 |
115.285 |
117.350 |
113.830 |
115.650 |
+1.300 |
8,925 |
35,200 |
-324 |
Oct14 |
140305 |
96.150 |
99.200 |
94.550 |
95.980 |
-0.220 |
6,104 |
31,913 |
-200 |
Dec14 |
140305 |
86.830 |
89.600 |
85.350 |
85.800 |
-1.000 |
4,476 |
24,236 |
+685 |
Feb15 |
140305 |
85.535 |
87.250 |
83.800 |
85.850 |
-0.400 |
324 |
7,853 |
-69 |
Total Volume and Open Interest |
86,609 |
287,844 |
-6,850 |
Class III Milk(CME) |
Mar14 |
140305 |
22.15 |
22.32 |
21.80 |
22.20 |
+0.10 |
328 |
4,973 |
-28 |
Apr14 |
140305 |
20.26 |
20.85 |
20.10 |
20.54 |
+0.28 |
503 |
4,110 |
+65 |
May14 |
140305 |
19.61 |
20.11 |
19.50 |
19.91 |
+0.30 |
210 |
3,530 |
+54 |
Jun14 |
140305 |
19.50 |
19.81 |
19.50 |
19.70 |
+0.13 |
153 |
3,093 |
+54 |
Jul14 |
140305 |
19.50 |
19.56 |
19.46 |
19.50 |
+0.04 |
76 |
2,040 |
-3 |
Total Volume and Open Interest |
1,473 |
31,276 |
+226 |
Cocoa(ICE) |
Mar14 |
140305 |
2938 |
2938 |
2938 |
2938 |
+15 |
12 |
257 |
-10 |
May14 |
140305 |
2951 |
2977 |
2944 |
2970 |
+14 |
13,700 |
110,706 |
-2,222 |
Jul14 |
140305 |
2960 |
2983 |
2952 |
2977 |
+15 |
3,488 |
39,874 |
-249 |
Sep14 |
140305 |
2965 |
2988 |
2958 |
2982 |
+15 |
2,469 |
19,764 |
+138 |
Dec14 |
140305 |
2961 |
2980 |
2951 |
2975 |
+16 |
1,001 |
21,693 |
-540 |
Mar15 |
140305 |
2945 |
2970 |
2945 |
2966 |
+15 |
171 |
14,009 |
+29 |
May15 |
140305 |
2959 |
2959 |
2959 |
2959 |
+15 |
19 |
3,311 |
-14 |
Total Volume and Open Interest |
20,862 |
210,008 |
-2,868 |
Coffee "C"(ICE) |
Mar14 |
140305 |
185.00 |
200.90 |
181.50 |
200.65 |
+15.50 |
62 |
357 |
-424 |
May14 |
140305 |
185.00 |
204.10 |
181.65 |
202.40 |
+16.95 |
22,846 |
88,215 |
-1,144 |
Jul14 |
140305 |
187.15 |
206.00 |
183.70 |
204.35 |
+16.90 |
4,945 |
31,513 |
+922 |
Sep14 |
140305 |
189.00 |
207.20 |
185.70 |
206.15 |
+16.90 |
2,523 |
15,428 |
+165 |
Dec14 |
140305 |
192.15 |
209.00 |
187.85 |
208.05 |
+16.85 |
1,631 |
13,631 |
+106 |
Mar15 |
140305 |
194.25 |
210.00 |
189.25 |
209.40 |
+16.85 |
489 |
5,750 |
+132 |
Total Volume and Open Interest |
32,933 |
161,629 |
-119 |
Orange Juice(ICE) |
Mar14 |
140305 |
155.20 |
155.50 |
155.00 |
155.50 |
+1.00 |
24 |
1,205 |
-10 |
May14 |
140305 |
155.00 |
157.00 |
153.40 |
155.70 |
+2.50 |
1,527 |
12,337 |
+114 |
Jul14 |
140305 |
152.50 |
156.50 |
152.50 |
155.20 |
+2.90 |
148 |
1,091 |
-15 |
Sep14 |
140305 |
154.85 |
156.60 |
154.85 |
156.00 |
+3.15 |
133 |
721 |
-82 |
Nov14 |
140305 |
155.90 |
155.90 |
155.90 |
155.90 |
+2.90 |
0 |
57 |
+0 |
Jan15 |
140305 |
157.35 |
157.40 |
157.35 |
157.40 |
+2.90 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,832 |
15,416 |
+7 |
Sugar #11(ICE) |
May14 |
140305 |
17.74 |
18.28 |
17.73 |
18.23 |
+0.49 |
71,154 |
383,662 |
+1,088 |
Jul14 |
140305 |
17.92 |
18.40 |
17.92 |
18.36 |
+0.42 |
35,875 |
182,256 |
-1,594 |
Oct14 |
140305 |
18.09 |
18.68 |
18.09 |
18.64 |
+0.37 |
18,381 |
102,754 |
-949 |
Mar15 |
140305 |
18.75 |
19.12 |
18.73 |
19.08 |
+0.33 |
6,201 |
70,891 |
+597 |
May15 |
140305 |
18.57 |
18.87 |
18.55 |
18.82 |
+0.25 |
1,498 |
13,426 |
+363 |
Jul15 |
140305 |
18.38 |
18.62 |
18.37 |
18.55 |
+0.16 |
570 |
11,582 |
+138 |
Oct15 |
140305 |
18.50 |
18.69 |
18.46 |
18.56 |
+0.07 |
200 |
13,912 |
-91 |
Mar16 |
140305 |
18.86 |
18.86 |
18.73 |
18.85 |
+0.05 |
162 |
8,312 |
+9 |
Total Volume and Open Interest |
134,146 |
791,859 |
-415 |
London Cocoa(LCE) |
Mar14 |
140305 |
1826 |
1836 |
1819 |
1833 |
+5 |
7,444 |
52,332 |
-6,736 |
May14 |
140305 |
1842 |
1854 |
1835 |
1849 |
+5 |
12,621 |
75,070 |
+2 |
Jul14 |
140305 |
1844 |
1854 |
1839 |
1851 |
+4 |
3,350 |
56,667 |
+3,739 |
Sep14 |
140305 |
1839 |
1849 |
1837 |
1847 |
+5 |
1,472 |
34,095 |
+345 |
Dec14 |
140305 |
1820 |
1831 |
1819 |
1829 |
+6 |
1,469 |
36,500 |
+24 |
Mar15 |
140305 |
1810 |
1821 |
1806 |
1818 |
+5 |
2,401 |
38,553 |
+342 |
May15 |
140305 |
1805 |
1813 |
1805 |
1813 |
+5 |
4 |
2,369 |
+207 |
Total Volume and Open Interest |
28,765 |
295,747 |
-2,077 |
London Sugar(LCE) |
May14 |
140305 |
478.30 |
486.00 |
477.10 |
485.10 |
+8.60 |
2,582 |
31,935 |
-165 |
Aug14 |
140305 |
485.80 |
493.60 |
485.30 |
492.80 |
+8.70 |
1,133 |
19,919 |
-9 |
Oct14 |
140305 |
492.80 |
499.70 |
491.90 |
499.00 |
+8.30 |
419 |
9,408 |
+117 |
Dec14 |
140305 |
499.40 |
505.50 |
497.90 |
504.80 |
+7.90 |
109 |
4,129 |
+6 |
Mar15 |
140305 |
505.50 |
511.50 |
504.60 |
510.70 |
+7.20 |
86 |
4,095 |
+41 |
Total Volume and Open Interest |
4,444 |
71,981 |
+65 |
Cotton(ICE) |
Mar14 |
140305 |
88.40 |
88.50 |
87.01 |
87.90 |
-0.42 |
39 |
58 |
-32 |
May14 |
140305 |
89.10 |
89.57 |
88.34 |
88.61 |
-0.61 |
13,460 |
100,131 |
+459 |
Jul14 |
140305 |
88.50 |
88.80 |
87.65 |
87.86 |
-0.61 |
3,194 |
32,953 |
-130 |
Oct14 |
140305 |
81.09 |
81.09 |
81.09 |
81.09 |
-0.27 |
0 |
32 |
+0 |
Dec14 |
140305 |
78.68 |
78.97 |
78.38 |
78.89 |
+0.08 |
1,586 |
27,232 |
+718 |
Mar15 |
140305 |
79.13 |
79.23 |
79.10 |
79.14 |
+0.15 |
11 |
1,282 |
+4 |
Total Volume and Open Interest |
18,294 |
161,900 |
+1,022 |
Lumber(CME) |
Mar14 |
140305 |
357.0 |
361.3 |
355.0 |
356.5 |
-1.0 |
250 |
733 |
-115 |
May14 |
140305 |
353.5 |
356.6 |
351.0 |
355.5 |
+1.9 |
420 |
3,484 |
+95 |
Jul14 |
140305 |
356.0 |
358.5 |
353.5 |
356.0 |
unch |
56 |
345 |
+9 |
Sep14 |
140305 |
359.9 |
359.9 |
355.0 |
359.9 |
+1.9 |
2 |
86 |
+1 |
Total Volume and Open Interest |
728 |
4,715 |
-10 |
Crude Oil(NYM) |
Apr14 |
140305 |
103.35 |
103.53 |
100.85 |
101.45 |
-1.88 |
295,819 |
304,413 |
-3,573 |
May14 |
140305 |
102.66 |
102.83 |
100.30 |
100.88 |
-1.80 |
96,842 |
176,321 |
+4,446 |
Jun14 |
140305 |
101.53 |
101.87 |
99.44 |
99.99 |
-1.72 |
103,281 |
185,355 |
+4,654 |
Jul14 |
140305 |
100.78 |
100.79 |
98.57 |
99.03 |
-1.62 |
38,374 |
85,240 |
+624 |
Aug14 |
140305 |
99.61 |
99.61 |
97.57 |
98.02 |
-1.50 |
28,208 |
57,121 |
+1,644 |
Sep14 |
140305 |
98.43 |
98.48 |
96.67 |
97.02 |
-1.38 |
32,492 |
83,256 |
+4,169 |
Oct14 |
140305 |
96.87 |
96.90 |
95.70 |
96.03 |
-1.29 |
13,525 |
50,523 |
+943 |
Nov14 |
140305 |
95.78 |
95.93 |
95.09 |
95.10 |
-1.23 |
9,627 |
38,060 |
+108 |
Dec14 |
140305 |
95.28 |
95.49 |
93.89 |
94.19 |
-1.19 |
70,513 |
215,008 |
+254 |
Jan15 |
140305 |
93.83 |
93.92 |
93.17 |
93.17 |
-1.15 |
3,192 |
41,334 |
+176 |
Feb15 |
140305 |
92.75 |
92.88 |
92.13 |
92.18 |
-1.10 |
2,774 |
23,416 |
+568 |
Mar15 |
140305 |
91.90 |
91.90 |
91.20 |
91.29 |
-1.03 |
6,776 |
30,918 |
+939 |
Apr15 |
140305 |
90.50 |
90.51 |
90.50 |
90.51 |
-0.96 |
1,269 |
14,275 |
+18 |
May15 |
140305 |
90.17 |
90.17 |
89.85 |
89.85 |
-0.87 |
1,141 |
15,866 |
+204 |
Jun15 |
140305 |
89.90 |
89.90 |
89.19 |
89.29 |
-0.79 |
14,347 |
48,553 |
-94 |
Jul15 |
140305 |
88.65 |
88.65 |
88.65 |
88.65 |
-0.71 |
670 |
16,450 |
-112 |
Total Volume and Open Interest |
751,831 |
1,688,375 |
+17,791 |
e-miNY Crude Oil(NYM) |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
Apr14 |
140305 |
103.325 |
103.525 |
100.825 |
101.450 |
-1.875 |
8,141 |
2,561 |
-51 |
May14 |
140305 |
102.650 |
102.750 |
100.325 |
100.875 |
-1.800 |
456 |
456 |
+70 |
Jun14 |
140305 |
101.700 |
101.700 |
100.000 |
100.000 |
-1.700 |
138 |
474 |
+56 |
Jul14 |
140305 |
100.325 |
100.350 |
99.025 |
99.025 |
-1.625 |
45 |
355 |
+25 |
Aug14 |
140305 |
98.025 |
98.025 |
98.025 |
98.025 |
-1.500 |
24 |
326 |
-4 |
Sep14 |
140305 |
97.025 |
97.025 |
97.025 |
97.025 |
-1.375 |
15 |
161 |
-13 |
Oct14 |
140305 |
96.450 |
96.450 |
96.025 |
96.025 |
-1.300 |
0 |
278 |
+0 |
Nov14 |
140305 |
95.100 |
95.100 |
95.100 |
95.100 |
-1.225 |
|
|
|
Dec14 |
140305 |
94.200 |
94.200 |
94.200 |
94.200 |
-1.175 |
2 |
115 |
+0 |
Total Volume and Open Interest |
8,821 |
4,806 |
+83 |
Heating Oil(NYM) |
Apr14 |
140305 |
303.56 |
303.87 |
298.06 |
299.22 |
-4.85 |
63,206 |
98,831 |
+118 |
May14 |
140305 |
299.45 |
299.50 |
294.46 |
295.40 |
-4.52 |
29,352 |
53,743 |
+2,677 |
Jun14 |
140305 |
297.33 |
297.41 |
292.76 |
293.65 |
-4.29 |
22,357 |
38,658 |
-633 |
Jul14 |
140305 |
296.21 |
296.35 |
292.00 |
292.85 |
-4.17 |
9,004 |
20,154 |
+829 |
Aug14 |
140305 |
295.55 |
295.55 |
291.42 |
292.26 |
-4.08 |
3,347 |
9,746 |
-245 |
Sep14 |
140305 |
294.70 |
294.70 |
291.07 |
291.76 |
-4.05 |
2,308 |
12,246 |
+111 |
Oct14 |
140305 |
293.22 |
293.29 |
290.60 |
291.29 |
-4.00 |
562 |
4,616 |
+84 |
Nov14 |
140305 |
294.00 |
294.00 |
290.79 |
290.88 |
-3.85 |
1,011 |
5,085 |
+324 |
Dec14 |
140305 |
293.25 |
293.84 |
289.72 |
290.46 |
-3.72 |
4,706 |
28,112 |
-178 |
Jan15 |
140305 |
291.50 |
291.84 |
289.50 |
289.84 |
-3.61 |
489 |
5,726 |
+132 |
Feb15 |
140305 |
290.39 |
290.39 |
288.39 |
288.39 |
-3.54 |
35 |
2,087 |
+19 |
Mar15 |
140305 |
288.43 |
288.44 |
286.52 |
286.52 |
-3.49 |
72 |
3,066 |
+6 |
Apr15 |
140305 |
285.40 |
285.40 |
284.64 |
284.64 |
-3.45 |
60 |
1,464 |
+7 |
May15 |
140305 |
285.50 |
285.50 |
282.89 |
282.89 |
-3.33 |
51 |
1,436 |
-1 |
Total Volume and Open Interest |
137,152 |
297,231 |
+3,311 |
Gasoline(NYMEX) |
Apr14 |
140305 |
298.11 |
299.15 |
293.55 |
294.03 |
-4.50 |
52,762 |
100,298 |
-2,347 |
May14 |
140305 |
297.62 |
297.62 |
292.44 |
292.97 |
-4.49 |
22,932 |
57,000 |
+2,070 |
Jun14 |
140305 |
293.55 |
294.20 |
289.41 |
290.02 |
-4.39 |
13,322 |
33,543 |
+763 |
Jul14 |
140305 |
289.75 |
289.84 |
286.23 |
286.66 |
-4.32 |
8,004 |
26,361 |
+270 |
Aug14 |
140305 |
286.54 |
286.54 |
282.15 |
282.82 |
-4.28 |
5,076 |
12,874 |
+144 |
Sep14 |
140305 |
282.35 |
282.35 |
277.74 |
278.43 |
-4.23 |
3,465 |
12,961 |
+233 |
Oct14 |
140305 |
265.88 |
265.99 |
263.15 |
263.23 |
-4.35 |
1,492 |
5,834 |
+83 |
Nov14 |
140305 |
262.20 |
262.20 |
259.01 |
259.01 |
-4.23 |
1,170 |
3,907 |
+55 |
Dec14 |
140305 |
259.90 |
259.90 |
255.68 |
256.27 |
-4.17 |
1,556 |
14,811 |
-15 |
Jan15 |
140305 |
257.37 |
257.37 |
255.17 |
255.17 |
-4.23 |
116 |
2,647 |
+28 |
Total Volume and Open Interest |
109,897 |
271,566 |
+1,284 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140305 |
294.00 |
294.03 |
294.00 |
294.00 |
-4.50 |
1 |
1 |
+1 |
May14 |
140305 |
293.00 |
293.00 |
292.97 |
293.00 |
-4.50 |
|
|
|
Jun14 |
140305 |
290.00 |
290.02 |
290.00 |
290.00 |
-4.40 |
|
|
|
Jul14 |
140305 |
286.70 |
286.70 |
286.66 |
286.70 |
-4.30 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Apr14 |
140305 |
4.657 |
4.722 |
4.507 |
4.523 |
-0.144 |
128,974 |
207,011 |
-17,444 |
May14 |
140305 |
4.572 |
4.626 |
4.465 |
4.484 |
-0.099 |
47,892 |
216,709 |
+3,456 |
Jun14 |
140305 |
4.577 |
4.639 |
4.487 |
4.505 |
-0.095 |
16,223 |
57,484 |
+292 |
Jul14 |
140305 |
4.615 |
4.666 |
4.522 |
4.539 |
-0.095 |
11,807 |
68,444 |
-465 |
Aug14 |
140305 |
4.604 |
4.635 |
4.514 |
4.529 |
-0.093 |
5,010 |
47,318 |
+188 |
Sep14 |
140305 |
4.589 |
4.597 |
4.477 |
4.496 |
-0.090 |
4,384 |
42,289 |
-17 |
Oct14 |
140305 |
4.596 |
4.625 |
4.485 |
4.505 |
-0.088 |
17,029 |
130,406 |
-881 |
Nov14 |
140305 |
4.652 |
4.652 |
4.530 |
4.546 |
-0.084 |
5,430 |
43,542 |
+79 |
Dec14 |
140305 |
4.740 |
4.740 |
4.639 |
4.652 |
-0.081 |
4,809 |
68,134 |
-545 |
Jan15 |
140305 |
4.782 |
4.843 |
4.715 |
4.734 |
-0.079 |
7,337 |
56,847 |
-603 |
Feb15 |
140305 |
4.747 |
4.754 |
4.684 |
4.684 |
-0.074 |
1,155 |
25,568 |
+449 |
Mar15 |
140305 |
4.662 |
4.662 |
4.544 |
4.566 |
-0.069 |
3,166 |
48,316 |
-218 |
Apr15 |
140305 |
4.017 |
4.072 |
4.013 |
4.031 |
-0.015 |
3,056 |
51,172 |
+244 |
May15 |
140305 |
3.998 |
4.001 |
3.976 |
3.988 |
-0.011 |
790 |
15,206 |
+92 |
Jun15 |
140305 |
4.010 |
4.040 |
3.999 |
4.000 |
-0.011 |
62 |
14,786 |
+24 |
Jul15 |
140305 |
4.034 |
4.060 |
4.000 |
4.019 |
-0.011 |
75 |
7,167 |
+41 |
Total Volume and Open Interest |
259,107 |
1,196,442 |
-14,315 |
Brent Crude Oil(ICE) |
Apr14 |
140305 |
109.17 |
109.36 |
107.55 |
107.76 |
-1.54 |
291,312 |
201,418 |
-22,207 |
May14 |
140305 |
108.64 |
108.93 |
107.09 |
107.29 |
-1.57 |
176,070 |
296,153 |
+25,743 |
Jun14 |
140305 |
108.31 |
108.60 |
106.76 |
106.96 |
-1.57 |
150,396 |
192,584 |
+2,484 |
Jul14 |
140305 |
107.92 |
108.21 |
106.38 |
106.58 |
-1.57 |
41,210 |
82,081 |
+3,838 |
Aug14 |
140305 |
107.46 |
107.65 |
105.96 |
106.12 |
-1.57 |
23,048 |
66,837 |
-964 |
Sep14 |
140305 |
106.88 |
107.15 |
105.33 |
105.55 |
-1.55 |
30,007 |
77,218 |
+1,202 |
Oct14 |
140305 |
106.33 |
106.56 |
104.85 |
105.02 |
-1.52 |
12,148 |
44,018 |
+1,280 |
Nov14 |
140305 |
105.87 |
106.03 |
104.36 |
104.52 |
-1.49 |
9,833 |
30,166 |
+236 |
Dec14 |
140305 |
105.37 |
105.57 |
103.82 |
104.05 |
-1.45 |
88,402 |
165,600 |
-10,117 |
Jan15 |
140305 |
103.66 |
103.66 |
103.66 |
103.66 |
-1.41 |
3,645 |
33,986 |
+667 |
Feb15 |
140305 |
103.27 |
103.27 |
103.27 |
103.27 |
-1.37 |
1,814 |
23,222 |
+133 |
Mar15 |
140305 |
102.87 |
102.87 |
102.87 |
102.87 |
-1.32 |
3,349 |
27,712 |
+485 |
Apr15 |
140305 |
102.47 |
102.47 |
102.47 |
102.47 |
-1.27 |
786 |
12,243 |
+241 |
May15 |
140305 |
102.03 |
102.03 |
102.03 |
102.03 |
-1.22 |
272 |
11,568 |
+41 |
Total Volume and Open Interest |
874,289 |
1,565,205 |
+7,248 |
Gas Oil(ICE) |
Mar14 |
140305 |
921.00 |
921.25 |
907.00 |
911.75 |
-7.75 |
56,310 |
68,037 |
-2,320 |
Apr14 |
140305 |
919.75 |
919.75 |
904.75 |
910.00 |
-7.75 |
119,395 |
131,742 |
+7,990 |
May14 |
140305 |
915.00 |
916.75 |
902.25 |
907.75 |
-7.75 |
47,988 |
58,181 |
+2,866 |
Jun14 |
140305 |
912.75 |
914.00 |
899.75 |
905.25 |
-7.75 |
50,917 |
80,567 |
+356 |
Jul14 |
140305 |
911.50 |
912.00 |
898.50 |
903.50 |
-7.75 |
7,688 |
28,989 |
+361 |
Aug14 |
140305 |
910.50 |
910.50 |
899.75 |
902.25 |
-7.50 |
3,787 |
23,532 |
+164 |
Sep14 |
140305 |
907.75 |
909.00 |
897.75 |
900.50 |
-7.75 |
5,170 |
26,180 |
-302 |
Oct14 |
140305 |
905.25 |
905.25 |
894.50 |
898.50 |
-7.75 |
2,030 |
15,476 |
+96 |
Nov14 |
140305 |
901.25 |
901.50 |
892.50 |
896.50 |
-7.50 |
2,220 |
16,850 |
+99 |
Dec14 |
140305 |
901.50 |
903.00 |
889.75 |
894.50 |
-7.25 |
23,269 |
61,487 |
-1,233 |
Total Volume and Open Interest |
319,127 |
521,138 |
+8,196 |
Ethanol(CBOT) |
Mar14 |
140305 |
2.282 |
2.282 |
2.282 |
2.282 |
+0.003 |
69 |
115 |
-14 |
Apr14 |
140305 |
2.292 |
2.316 |
2.282 |
2.294 |
+0.015 |
320 |
1,596 |
+11 |
May14 |
140305 |
2.224 |
2.247 |
2.220 |
2.224 |
+0.011 |
403 |
1,243 |
+102 |
Jun14 |
140305 |
2.155 |
2.182 |
2.155 |
2.155 |
+0.008 |
166 |
806 |
+58 |
Jul14 |
140305 |
2.094 |
2.110 |
2.093 |
2.099 |
+0.010 |
117 |
517 |
+15 |
Aug14 |
140305 |
2.031 |
2.060 |
2.031 |
2.036 |
+0.007 |
120 |
279 |
+32 |
Sep14 |
140305 |
1.977 |
1.977 |
1.973 |
1.973 |
+0.007 |
27 |
263 |
+0 |
Oct14 |
140305 |
1.937 |
1.945 |
1.925 |
1.927 |
+0.007 |
20 |
213 |
-5 |
Total Volume and Open Interest |
1,279 |
5,686 |
+188 |
WTI Crude Oil(ICE) |
Apr14 |
140305 |
103.34 |
103.51 |
100.88 |
101.45 |
-1.88 |
65,140 |
72,776 |
+429 |
May14 |
140305 |
102.66 |
102.67 |
100.36 |
100.88 |
-1.80 |
27,696 |
41,757 |
+1,616 |
Jun14 |
140305 |
101.70 |
101.82 |
99.49 |
99.99 |
-1.72 |
35,982 |
95,368 |
-318 |
Jul14 |
140305 |
100.22 |
100.27 |
98.71 |
99.03 |
-1.62 |
5,520 |
16,726 |
+171 |
Aug14 |
140305 |
99.07 |
99.07 |
97.70 |
98.02 |
-1.50 |
5,462 |
13,703 |
-19 |
Sep14 |
140305 |
97.96 |
97.96 |
96.80 |
97.02 |
-1.38 |
7,228 |
35,298 |
+2,082 |
Oct14 |
140305 |
96.77 |
96.77 |
95.86 |
96.03 |
-1.29 |
2,237 |
7,601 |
-118 |
Nov14 |
140305 |
95.77 |
95.77 |
94.92 |
95.10 |
-1.23 |
1,673 |
11,151 |
-26 |
Dec14 |
140305 |
95.39 |
95.39 |
93.98 |
94.19 |
-1.19 |
16,046 |
103,048 |
+277 |
Jan15 |
140305 |
93.17 |
93.17 |
93.17 |
93.17 |
-1.15 |
579 |
7,959 |
+100 |
Feb15 |
140305 |
92.18 |
92.18 |
92.18 |
92.18 |
-1.10 |
496 |
2,339 |
-70 |
Mar15 |
140305 |
91.29 |
91.29 |
91.29 |
91.29 |
-1.03 |
351 |
11,452 |
+3 |
Apr15 |
140305 |
90.51 |
90.51 |
90.51 |
90.51 |
-0.96 |
168 |
755 |
-12 |
May15 |
140305 |
89.85 |
89.85 |
89.85 |
89.85 |
-0.87 |
286 |
1,072 |
-23 |
Jun15 |
140305 |
89.55 |
89.55 |
89.29 |
89.29 |
-0.79 |
1,233 |
24,901 |
+255 |
Jul15 |
140305 |
88.65 |
88.65 |
88.65 |
88.65 |
-0.71 |
28 |
918 |
+5 |
Total Volume and Open Interest |
179,072 |
572,036 |
+5,440 |
US Dollar Index(ICE) |
Mar14 |
140305 |
80.140 |
80.285 |
80.060 |
80.118 |
-0.065 |
22,927 |
48,680 |
+1,496 |
Jun14 |
140305 |
80.280 |
80.415 |
80.205 |
80.265 |
-0.065 |
2,631 |
4,855 |
+822 |
Sep14 |
140305 |
80.535 |
80.535 |
80.435 |
80.435 |
-0.065 |
21 |
38 |
+20 |
Total Volume and Open Interest |
25,619 |
53,627 |
+2,338 |
Australian Dollar(CME) |
Mar14 |
140305 |
89.45 |
90.09 |
89.28 |
89.76 |
+0.41 |
74,622 |
102,947 |
-461 |
Jun14 |
140305 |
88.91 |
89.37 |
88.78 |
89.21 |
+0.40 |
1,580 |
3,443 |
+605 |
Sep14 |
140305 |
88.67 |
88.67 |
88.27 |
88.67 |
+0.40 |
0 |
10 |
+0 |
Total Volume and Open Interest |
76,204 |
106,409 |
+143 |
British Pound(CME) |
Mar14 |
140305 |
166.59 |
167.40 |
166.55 |
167.13 |
+0.41 |
94,018 |
231,874 |
-4,856 |
Jun14 |
140305 |
166.50 |
167.28 |
166.43 |
167.02 |
+0.41 |
1,729 |
23,816 |
+232 |
Sep14 |
140305 |
166.50 |
166.89 |
166.48 |
166.89 |
+0.41 |
7 |
107 |
+0 |
Total Volume and Open Interest |
95,754 |
255,866 |
-4,624 |
Canadian Dollar(CME) |
Mar14 |
140305 |
90.09 |
90.69 |
89.98 |
90.58 |
+0.60 |
56,551 |
131,794 |
+1,950 |
Jun14 |
140305 |
90.00 |
90.47 |
89.79 |
90.39 |
+0.60 |
1,129 |
9,361 |
+288 |
Sep14 |
140305 |
90.19 |
90.21 |
89.59 |
90.19 |
+0.60 |
36 |
2,133 |
+23 |
Dec14 |
140305 |
89.99 |
90.05 |
89.40 |
90.00 |
+0.60 |
43 |
1,324 |
+10 |
Total Volume and Open Interest |
57,760 |
145,114 |
+2,271 |
Japanese Yen(CME) |
Mar14 |
140305 |
97.81 |
97.93 |
97.52 |
97.74 |
-0.06 |
149,582 |
196,097 |
-1,524 |
Jun14 |
140305 |
97.86 |
97.97 |
97.57 |
97.79 |
-0.06 |
1,948 |
6,162 |
+339 |
Sep14 |
140305 |
97.87 |
97.90 |
97.84 |
97.84 |
-0.06 |
29 |
57 |
+28 |
Total Volume and Open Interest |
151,568 |
202,428 |
-1,155 |
Swiss Franc(CME) |
Mar14 |
140305 |
112.69 |
112.87 |
112.43 |
112.66 |
-0.05 |
38,693 |
61,286 |
+2,592 |
Jun14 |
140305 |
112.77 |
112.94 |
112.52 |
112.75 |
-0.05 |
613 |
1,632 |
-69 |
Sep14 |
140305 |
112.85 |
112.90 |
112.85 |
112.85 |
-0.05 |
0 |
27 |
+0 |
Total Volume and Open Interest |
39,462 |
63,090 |
+2,656 |
EuroFX(CME) |
Mar14 |
140305 |
137.40 |
137.50 |
137.07 |
137.31 |
-0.04 |
183,656 |
274,715 |
-2,722 |
Jun14 |
140305 |
137.39 |
137.50 |
137.09 |
137.32 |
-0.04 |
5,198 |
22,069 |
+359 |
Sep14 |
140305 |
137.33 |
137.37 |
137.33 |
137.33 |
-0.04 |
715 |
5,227 |
+573 |
Total Volume and Open Interest |
189,571 |
302,459 |
-1,792 |
Mexican Peso(CME) |
Mar14 |
140305 |
752.25 |
755.00 |
752.00 |
754.75 |
+2.00 |
28,984 |
84,069 |
+658 |
Apr14 |
140305 |
753.25 |
753.25 |
751.25 |
753.25 |
+2.00 |
|
|
|
Total Volume and Open Interest |
29,154 |
128,265 |
+758 |
Brazilian Real(CME) |
Apr14 |
140305 |
424.50 |
428.70 |
424.50 |
427.85 |
+4.60 |
5 |
4,617 |
+5 |
May14 |
140305 |
424.60 |
425.05 |
420.05 |
424.60 |
+4.55 |
0 |
23 |
+0 |
Jun14 |
140305 |
419.25 |
421.65 |
418.75 |
421.30 |
+4.45 |
5 |
7,325 |
+0 |
Jul14 |
140305 |
418.05 |
418.05 |
413.65 |
418.05 |
+4.40 |
|
|
|
Total Volume and Open Interest |
10 |
18,463 |
+5 |
30-Year T-Bonds(CBOT) |
Mar14 |
140305 |
133~270 |
134~060 |
133~210 |
133~290 |
-0~010 |
60,126 |
61,866 |
-32,360 |
Jun14 |
140305 |
132~080 |
132~210 |
132~030 |
132~120 |
-0~010 |
414,821 |
675,676 |
-3,789 |
Sep14 |
140305 |
131~020 |
131~050 |
131~020 |
131~040 |
-0~010 |
0 |
8 |
+0 |
Total Volume and Open Interest |
474,947 |
737,550 |
-36,149 |
10-Year T-Notes(CBOT) |
Mar14 |
140305 |
125~290 |
126~015 |
125~215 |
125~300 |
+0~005 |
192,604 |
103,513 |
-72,186 |
Jun14 |
140305 |
124~090 |
124~145 |
124~020 |
124~105 |
unch |
1,537,578 |
2,301,821 |
+62,028 |
Sep14 |
140305 |
123~265 |
123~265 |
123~265 |
123~265 |
unch |
|
|
|
Total Volume and Open Interest |
1,730,182 |
2,405,334 |
-10,158 |
5-Year T-Notes(CBOT) |
Mar14 |
140305 |
120~256 |
120~270 |
120~202 |
120~252 |
-0~006 |
116,013 |
135,725 |
-30,208 |
Jun14 |
140305 |
119~232 |
119~254 |
119~182 |
119~234 |
-0~010 |
875,697 |
1,863,792 |
+21,422 |
Sep14 |
140305 |
119~234 |
119~244 |
119~234 |
119~234 |
-0~010 |
|
|
|
Total Volume and Open Interest |
991,710 |
1,999,517 |
-8,786 |
2 Year T-Notes(CBOT) |
Mar14 |
140305 |
110~046 |
110~054 |
110~042 |
110~052 |
+0~002 |
32,686 |
56,709 |
-21,190 |
Jun14 |
140305 |
109~294 |
109~300 |
109~284 |
109~294 |
unch |
189,024 |
849,347 |
+10,305 |
Sep14 |
140305 |
109~292 |
109~292 |
109~292 |
109~292 |
unch |
|
|
|
Total Volume and Open Interest |
221,710 |
906,056 |
-10,885 |
Eurodollars(CME) |
Mar14 |
140305 |
99.765 |
99.765 |
99.762 |
99.765 |
unch |
71,808 |
720,593 |
-4,198 |
Jun14 |
140305 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
88,448 |
640,329 |
-5,272 |
Sep14 |
140305 |
99.730 |
99.735 |
99.725 |
99.730 |
unch |
94,299 |
741,727 |
+11,522 |
Dec14 |
140305 |
99.680 |
99.685 |
99.670 |
99.680 |
-0.005 |
128,497 |
734,132 |
+9,583 |
Mar15 |
140305 |
99.585 |
99.590 |
99.570 |
99.585 |
-0.005 |
152,308 |
775,330 |
+9,793 |
Jun15 |
140305 |
99.435 |
99.450 |
99.415 |
99.440 |
-0.005 |
198,472 |
896,468 |
+4,182 |
Sep15 |
140305 |
99.255 |
99.265 |
99.225 |
99.260 |
-0.005 |
203,820 |
979,133 |
+29,098 |
Dec15 |
140305 |
99.025 |
99.040 |
98.995 |
99.035 |
-0.005 |
222,043 |
1,255,437 |
+15,076 |
Mar16 |
140305 |
98.775 |
98.790 |
98.735 |
98.780 |
-0.005 |
227,440 |
843,532 |
+23,697 |
Jun16 |
140305 |
98.510 |
98.530 |
98.475 |
98.520 |
-0.005 |
168,017 |
568,661 |
-914 |
Sep16 |
140305 |
98.240 |
98.265 |
98.205 |
98.255 |
unch |
120,452 |
433,545 |
+4,993 |
Dec16 |
140305 |
97.960 |
98.000 |
97.935 |
97.985 |
unch |
125,208 |
462,051 |
+3,035 |
Mar17 |
140305 |
97.730 |
97.750 |
97.690 |
97.740 |
+0.005 |
102,588 |
355,403 |
+5,874 |
Jun17 |
140305 |
97.490 |
97.510 |
97.445 |
97.495 |
+0.005 |
55,917 |
212,253 |
-830 |
Sep17 |
140305 |
97.270 |
97.290 |
97.225 |
97.275 |
+0.005 |
37,583 |
157,280 |
+242 |
Dec17 |
140305 |
97.055 |
97.080 |
97.010 |
97.060 |
+0.005 |
38,505 |
178,907 |
+3,279 |
Mar18 |
140305 |
96.860 |
96.880 |
96.815 |
96.870 |
+0.010 |
24,233 |
143,994 |
-1,501 |
Jun18 |
140305 |
96.680 |
96.695 |
96.635 |
96.685 |
+0.010 |
19,798 |
91,307 |
-220 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140305 |
143~24 |
144~12 |
143~21 |
143~28 |
-0~05 |
36,894 |
51,245 |
-30,124 |
Jun14 |
140305 |
142~08 |
142~29 |
142~05 |
142~12 |
-0~05 |
115,488 |
472,037 |
-11,021 |
Sep14 |
140305 |
142~12 |
142~17 |
142~12 |
142~12 |
-0~05 |
|
|
|
Total Volume and Open Interest |
152,382 |
523,282 |
-41,145 |
30 Day Federal Funds(CBOT) |
Mar14 |
140305 |
99.927 |
99.927 |
99.925 |
99.925 |
unch |
1,390 |
45,714 |
-95 |
Apr14 |
140305 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
325 |
23,482 |
+12 |
May14 |
140305 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
88 |
17,073 |
+3 |
Jun14 |
140305 |
99.920 |
99.920 |
99.915 |
99.920 |
unch |
225 |
17,400 |
-7 |
Jul14 |
140305 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
65 |
18,714 |
-22 |
Aug14 |
140305 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
82 |
16,611 |
+23 |
Total Volume and Open Interest |
17,673 |
292,474 |
+4,009 |
3-Mth Euro-Yen(CME) |
Mar14 |
140305 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140305 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140305 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140305 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140305 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140305 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140305 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140305 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140305 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140305 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140305 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140305 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140305 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140305 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140305 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140305 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140305 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140305 |
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 |
140305 |
145.15 |
145.22 |
145.09 |
145.09 |
-0.13 |
2,270 |
19,379 |
-348 |
Jun14 |
140305 |
144.85 |
144.88 |
144.76 |
144.76 |
-0.15 |
1,161 |
1,609 |
+792 |
Sep14 |
140305 |
144.19 |
144.19 |
144.19 |
144.19 |
-0.15 |
|
|
|
Total Volume and Open Interest |
3,431 |
20,988 |
+444 |
Euro-Bund(EUREX) |
Mar14 |
140305 |
144.67 |
144.75 |
144.38 |
144.70 |
-0.06 |
1,344,113 |
744,400 |
-525,135 |
Jun14 |
140305 |
142.75 |
142.82 |
142.45 |
142.77 |
-0.06 |
531,066 |
498,216 |
+237,759 |
Sep14 |
140305 |
141.58 |
141.74 |
141.57 |
141.74 |
-0.02 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,875,179 |
1,242,619 |
-287,376 |
Euro-Bobl(EUREX) |
Mar14 |
140305 |
126.92 |
127.01 |
126.84 |
126.99 |
+0.01 |
854,752 |
623,735 |
-405,487 |
Jun14 |
140305 |
125.26 |
125.35 |
125.17 |
125.32 |
+0.02 |
341,463 |
409,994 |
+189,220 |
Sep14 |
140305 |
125.32 |
125.32 |
125.32 |
125.32 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,196,215 |
1,033,729 |
-216,267 |
3-Mth Euribor(EUREX) |
Mar14 |
140305 |
99.740 |
99.740 |
99.730 |
99.730 |
-0.010 |
23 |
2,633 |
-237 |
Jun14 |
140305 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.005 |
283 |
1,369 |
+189 |
Sep14 |
140305 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.005 |
1 |
4,892 |
+1 |
Total Volume and Open Interest |
833 |
29,953 |
+215 |
Long Gilt(LIFFE) |
Mar14 |
140305 |
110~17 |
110~18 |
110~04 |
110~11 |
-0~09 |
17,988 |
62,327 |
-3,993 |
Jun14 |
140305 |
109~19 |
109~20 |
109~05 |
109~13 |
-0~09 |
185,688 |
362,013 |
-684 |
Total Volume and Open Interest |
203,676 |
424,340 |
-4,677 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140305 |
99.47 |
99.48 |
99.47 |
99.47 |
-0.01 |
7,096 |
270,760 |
+215 |
Jun14 |
140305 |
99.45 |
99.45 |
99.44 |
99.44 |
0.00 |
24,774 |
400,376 |
+804 |
Sep14 |
140305 |
99.37 |
99.38 |
99.36 |
99.37 |
-0.01 |
28,546 |
437,426 |
+5,902 |
Dec14 |
140305 |
99.25 |
99.25 |
99.23 |
99.24 |
-0.01 |
38,796 |
334,703 |
-3,292 |
Mar15 |
140305 |
99.08 |
99.09 |
99.06 |
99.07 |
-0.01 |
53,981 |
278,703 |
+4,522 |
Jun15 |
140305 |
98.88 |
98.90 |
98.86 |
98.88 |
-0.01 |
55,268 |
222,200 |
-4,644 |
Total Volume and Open Interest |
399,495 |
3,090,360 |
+8,467 |
3-Mth Euribor(LIFFE) |
Mar14 |
140305 |
99.740 |
99.745 |
99.730 |
99.730 |
-0.010 |
78,723 |
512,417 |
-1,133 |
Jun14 |
140305 |
99.755 |
99.760 |
99.750 |
99.750 |
-0.005 |
89,997 |
464,380 |
-596 |
Sep14 |
140305 |
99.750 |
99.755 |
99.740 |
99.750 |
-0.005 |
51,127 |
372,073 |
-43,235 |
Total Volume and Open Interest |
636,447 |
3,811,983 |
-85,059 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140305 |
97.38 |
97.38 |
97.37 |
97.38 |
unch |
4,771 |
99,162 |
+260 |
Jun14 |
140305 |
97.39 |
97.40 |
97.38 |
97.39 |
-0.01 |
29,742 |
159,744 |
-4,940 |
Sep14 |
140305 |
97.37 |
97.38 |
97.34 |
97.36 |
-0.02 |
24,171 |
160,848 |
-2,798 |
Dec14 |
140305 |
97.29 |
97.30 |
97.25 |
97.28 |
-0.03 |
32,770 |
136,404 |
-1,854 |
Mar15 |
140305 |
97.18 |
97.19 |
97.13 |
97.16 |
-0.04 |
22,544 |
114,184 |
+4,291 |
Jun15 |
140305 |
97.03 |
97.05 |
96.99 |
97.01 |
-0.04 |
9,638 |
78,341 |
+265 |
Sep15 |
140305 |
96.87 |
96.88 |
96.82 |
96.84 |
-0.05 |
4,866 |
39,392 |
+1,367 |
Dec15 |
140305 |
96.70 |
96.73 |
96.63 |
96.68 |
-0.04 |
4,250 |
27,743 |
+199 |
Mar16 |
140305 |
96.51 |
96.53 |
96.51 |
96.53 |
-0.05 |
129 |
2,269 |
-104 |
Jun16 |
140305 |
96.37 |
96.37 |
96.37 |
96.37 |
-0.05 |
6 |
1,098 |
-1 |
Total Volume and Open Interest |
132,887 |
820,000 |
-3,315 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140305 |
96.03 |
96.05 |
95.98 |
96.00 |
-0.06 |
99,507 |
563,436 |
+2,799 |
Jun14 |
140305 |
95.97 |
95.98 |
95.93 |
95.94 |
-0.06 |
1,471 |
2,896 |
+1,026 |
Total Volume and Open Interest |
100,978 |
566,332 |
+3,825 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140305 |
97.12 |
97.13 |
97.04 |
97.08 |
-0.06 |
276,325 |
725,313 |
+42,508 |
Jun14 |
140305 |
97.11 |
97.11 |
97.06 |
97.07 |
-0.06 |
746 |
2,407 |
+641 |
Total Volume and Open Interest |
277,071 |
727,720 |
+43,149 |
Gold(CMX) |
Apr14 |
140305 |
1334.8 |
1342.0 |
1332.7 |
1340.3 |
+2.4 |
159,743 |
229,442 |
+4,840 |
Jun14 |
140305 |
1334.7 |
1342.1 |
1333.1 |
1340.6 |
+2.4 |
9,343 |
65,451 |
+3,251 |
Aug14 |
140305 |
1336.1 |
1341.7 |
1334.2 |
1340.9 |
+2.4 |
1,013 |
19,009 |
+218 |
Oct14 |
140305 |
1337.3 |
1343.0 |
1336.4 |
1341.3 |
+2.4 |
233 |
7,715 |
+159 |
Dec14 |
140305 |
1335.7 |
1343.3 |
1335.7 |
1341.8 |
+2.4 |
1,245 |
23,743 |
+260 |
Feb15 |
140305 |
1342.6 |
1342.6 |
1342.6 |
1342.6 |
+2.4 |
51 |
3,356 |
+11 |
Apr15 |
140305 |
1343.4 |
1343.4 |
1343.4 |
1343.4 |
+2.4 |
0 |
4,560 |
+0 |
Jun15 |
140305 |
1345.2 |
1345.2 |
1344.3 |
1344.3 |
+2.4 |
214 |
7,981 |
+198 |
Aug15 |
140305 |
1345.5 |
1345.5 |
1345.5 |
1345.5 |
+2.4 |
25 |
4,652 |
+25 |
Oct15 |
140305 |
1346.8 |
1346.8 |
1346.8 |
1346.8 |
+2.4 |
0 |
130 |
+0 |
Dec15 |
140305 |
1347.8 |
1349.7 |
1347.8 |
1348.5 |
+2.4 |
50 |
11,706 |
+8 |
Total Volume and Open Interest |
172,228 |
395,301 |
+8,998 |
Silver(CMX) |
Mar14 |
140305 |
2120.0 |
2129.0 |
2116.5 |
2123.9 |
+5.1 |
402 |
1,127 |
-628 |
May14 |
140305 |
2121.0 |
2134.0 |
2115.5 |
2127.1 |
+4.9 |
45,842 |
86,005 |
+333 |
Jul14 |
140305 |
2127.0 |
2135.0 |
2122.0 |
2130.3 |
+4.9 |
809 |
13,045 |
+129 |
Sep14 |
140305 |
2131.0 |
2133.1 |
2127.0 |
2133.1 |
+5.0 |
625 |
4,602 |
-4 |
Dec14 |
140305 |
2136.8 |
2136.8 |
2136.8 |
2136.8 |
+5.0 |
882 |
12,361 |
+168 |
Mar15 |
140305 |
2140.2 |
2140.2 |
2140.2 |
2140.2 |
+5.0 |
13 |
1,535 |
+13 |
May15 |
140305 |
2140.5 |
2142.5 |
2140.5 |
2142.5 |
+5.1 |
0 |
887 |
+0 |
Total Volume and Open Interest |
48,719 |
134,660 |
-19 |
Platinum(NYMEX) |
Apr14 |
140305 |
1464.8 |
1489.0 |
1456.3 |
1476.6 |
+12.5 |
11,691 |
56,246 |
-1,013 |
Jul14 |
140305 |
1461.2 |
1490.1 |
1457.9 |
1477.7 |
+12.1 |
1,603 |
7,995 |
+1,095 |
Oct14 |
140305 |
1468.3 |
1485.0 |
1468.3 |
1479.1 |
+12.1 |
4 |
843 |
-2 |
Jan15 |
140305 |
1480.9 |
1480.9 |
1480.9 |
1480.9 |
+12.1 |
0 |
11 |
+0 |
Total Volume and Open Interest |
13,298 |
65,095 |
+80 |
Palladium(NYMEX) |
Mar14 |
140305 |
772.40 |
774.95 |
772.40 |
772.65 |
+8.95 |
165 |
772 |
-287 |
Jun14 |
140305 |
108.39 |
127.64 |
106.84 |
117.49 |
+9.05 |
5,408 |
35,938 |
+33 |
Sep14 |
140305 |
119.64 |
125.89 |
118.29 |
118.29 |
+8.90 |
42 |
2,147 |
+26 |
Total Volume and Open Interest |
5,615 |
38,972 |
-228 |
Copper(CMX) |
Mar14 |
140305 |
325.45 |
327.00 |
324.95 |
325.30 |
-0.85 |
611 |
4,557 |
-288 |
May14 |
140305 |
321.10 |
323.55 |
320.10 |
320.25 |
-1.20 |
46,017 |
96,413 |
+1,996 |
Jul14 |
140305 |
320.85 |
322.80 |
319.95 |
320.05 |
-0.95 |
4,845 |
27,452 |
+472 |
Sep14 |
140305 |
321.35 |
322.20 |
319.80 |
319.95 |
-0.90 |
1,084 |
6,621 |
+92 |
Dec14 |
140305 |
320.40 |
320.40 |
319.55 |
319.80 |
-0.80 |
418 |
4,259 |
+94 |
Total Volume and Open Interest |
53,649 |
146,329 |
+2,357 |
DJIA Index(CBOT) |
Mar14 |
140305 |
16365 |
16404 |
16335 |
16355 |
-26 |
101 |
13,427 |
+24 |
Jun14 |
140305 |
16280 |
16286 |
16275 |
16286 |
-27 |
0 |
14 |
+0 |
Sep14 |
140305 |
16217 |
16244 |
16217 |
16217 |
-27 |
|
|
|
Dec14 |
140305 |
16148 |
16175 |
16148 |
16148 |
-27 |
|
|
|
Total Volume and Open Interest |
101 |
13,441 |
+24 |
E-mini DJIA Index(CBOT) |
Mar14 |
140305 |
16379 |
16405 |
16330 |
16355 |
-26 |
251,619 |
125,160 |
+235 |
Jun14 |
140305 |
16313 |
16349 |
16263 |
16286 |
-27 |
868 |
2,149 |
+464 |
Sep14 |
140305 |
16220 |
16220 |
16217 |
16217 |
-27 |
4 |
27 |
+3 |
Dec14 |
140305 |
16148 |
16148 |
16148 |
16148 |
-27 |
0 |
8 |
+0 |
Total Volume and Open Interest |
252,491 |
127,344 |
+702 |
S & P 500(CME) |
Mar14 |
140305 |
1869.40 |
1875.50 |
1868.00 |
1872.40 |
+0.80 |
12,765 |
210,136 |
+3,353 |
Jun14 |
140305 |
1864.80 |
1867.60 |
1862.50 |
1865.30 |
+0.70 |
815 |
6,120 |
+218 |
Sep14 |
140305 |
1858.40 |
1860.80 |
1855.80 |
1858.40 |
+0.60 |
14 |
1,664 |
+9 |
Dec14 |
140305 |
1851.20 |
1853.40 |
1848.40 |
1851.20 |
+0.80 |
0 |
100 |
+0 |
Total Volume and Open Interest |
13,594 |
218,020 |
+3,580 |
S & P 500 E-Mini(Globex) |
Mar14 |
140305 |
1870.75 |
1875.50 |
1867.75 |
1872.50 |
+1.00 |
2,376,689 |
3,165,575 |
+55,131 |
Jun14 |
140305 |
1863.50 |
1868.25 |
1860.75 |
1865.25 |
+0.75 |
31,822 |
109,259 |
+13,816 |
Total Volume and Open Interest |
2,408,895 |
3,277,612 |
+68,961 |
NASDAQ 100(CME) |
Mar14 |
140305 |
3716.30 |
3733.00 |
3712.80 |
3728.30 |
+11.50 |
799 |
15,529 |
-446 |
Jun14 |
140305 |
3721.30 |
3725.00 |
3710.00 |
3721.30 |
+11.30 |
11 |
541 |
-11 |
Sep14 |
140305 |
3714.80 |
3714.80 |
3703.50 |
3714.80 |
+11.30 |
|
|
|
Total Volume and Open Interest |
810 |
16,070 |
-457 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140305 |
3718.50 |
3732.50 |
3712.50 |
3728.30 |
+11.50 |
376,912 |
460,656 |
-7,203 |
Jun14 |
140305 |
3709.50 |
3725.30 |
3706.00 |
3721.30 |
+11.30 |
4,579 |
11,366 |
+3,148 |
Total Volume and Open Interest |
381,494 |
472,103 |
-4,055 |
S & P Midcap 400(CME) |
Mar14 |
140305 |
1387.50 |
1388.00 |
1384.20 |
1384.20 |
-4.70 |
0 |
1,249 |
+0 |
Jun14 |
140305 |
1381.10 |
1385.80 |
1381.10 |
1381.10 |
-4.70 |
|
|
|
Sep14 |
140305 |
1379.10 |
1383.80 |
1379.10 |
1379.10 |
-4.70 |
|
|
|
Total Volume and Open Interest |
0 |
1,249 |
+0 |
Volatility Index(CBOE) |
Mar14 |
140305 |
15.10 |
15.40 |
14.95 |
15.15 |
+0.05 |
112,232 |
152,196 |
-3,994 |
Apr14 |
140305 |
15.60 |
15.90 |
15.50 |
15.60 |
unch |
65,934 |
77,866 |
+1,601 |
May14 |
140305 |
16.35 |
16.57 |
16.25 |
16.35 |
unch |
29,487 |
46,838 |
+52 |
Jun14 |
140305 |
16.95 |
17.10 |
16.83 |
16.90 |
-0.05 |
17,442 |
29,630 |
+522 |
Total Volume and Open Interest |
251,730 |
370,403 |
-853 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140305 |
14955 |
14995 |
14885 |
14900 |
-85 |
24,541 |
67,051 |
-292 |
Jun14 |
140305 |
14965 |
15000 |
14885 |
14910 |
-85 |
421 |
1,122 |
+106 |
Total Volume and Open Interest |
24,962 |
68,173 |
-186 |
Nikkei 225(SGX) |
Mar14 |
140305 |
14815 |
14995 |
14775 |
14890 |
+75 |
119,233 |
268,484 |
+3,508 |
Jun14 |
140305 |
14770 |
14910 |
14710 |
14815 |
+90 |
1,499 |
8,712 |
+15 |
Sep14 |
140305 |
14785 |
14785 |
14785 |
14785 |
+70 |
600 |
1,605 |
+600 |
Total Volume and Open Interest |
121,495 |
323,647 |
+4,273 |
CAC 40(EURONEXT) |
Mar14 |
140305 |
4384.0 |
4402.5 |
4376.5 |
4389.5 |
-6.0 |
183,541 |
326,091 |
+2,062 |
Apr14 |
140305 |
4376.5 |
4393.5 |
4370.0 |
4381.5 |
-6.0 |
1,165 |
291 |
+25 |
May14 |
140305 |
4322.5 |
4322.5 |
4322.5 |
4322.5 |
-6.0 |
|
|
|
Total Volume and Open Interest |
184,784 |
327,204 |
+2,193 |
Hang Seng Index(HKFE) |
Mar14 |
140305 |
22767 |
22813 |
22429 |
22532 |
-97 |
60,654 |
94,373 |
-3,490 |
Apr14 |
140305 |
22776 |
22801 |
22433 |
22525 |
-99 |
553 |
1,016 |
+388 |
Total Volume and Open Interest |
61,496 |
99,883 |
-3,046 |
DAX(EUREX) |
Mar14 |
140305 |
9557.0 |
9600.0 |
9524.5 |
9537.0 |
-51.0 |
171,908 |
139,003 |
-14,433 |
Jun14 |
140305 |
9577.5 |
9620.0 |
9553.0 |
9557.0 |
-51.0 |
1,837 |
12,414 |
+1,245 |
Sep14 |
140305 |
9586.5 |
9606.0 |
9566.0 |
9566.0 |
-50.5 |
50 |
431 |
-12 |
Total Volume and Open Interest |
173,795 |
151,848 |
-13,200 |
FT-SE 100(EURONEXT) |
Mar14 |
140305 |
6790.00 |
6800.00 |
6745.00 |
6750.00 |
-45.00 |
155,433 |
668,607 |
+9,655 |
Jun14 |
140305 |
6739.00 |
6739.00 |
6693.00 |
6696.00 |
-45.00 |
1,032 |
12,117 |
+294 |
Sep14 |
140305 |
6683.50 |
6683.50 |
6647.00 |
6647.00 |
-44.00 |
0 |
357 |
+0 |
Total Volume and Open Interest |
156,465 |
681,121 |
+9,949 |
SPI 200(SFE) |
Mar14 |
140305 |
5425.0 |
5455.0 |
5411.0 |
5453.0 |
+48.0 |
36,763 |
262,019 |
+7,231 |
Jun14 |
140305 |
5420.0 |
5456.0 |
5420.0 |
5456.0 |
+48.0 |
340 |
4,073 |
+311 |
Sep14 |
140305 |
5412.0 |
5412.0 |
5412.0 |
5412.0 |
+48.0 |
16 |
1,254 |
+0 |
Total Volume and Open Interest |
37,184 |
269,852 |
+7,564 |
FTSE MIB(ISE) |
Mar14 |
140305 |
20425.00 |
20810.00 |
20405.00 |
20770.00 |
+310.00 |
38,256 |
65,186 |
-2,265 |
Jun14 |
140305 |
20145.00 |
20525.00 |
20140.00 |
20495.00 |
+307.00 |
190 |
815 |
+56 |
Sep14 |
140305 |
20413.00 |
20413.00 |
20413.00 |
20413.00 |
+297.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
38,446 |
66,021 |
-2,209 |
KOSPI 200(KFE) |
Mar14 |
140305 |
257.45 |
257.50 |
257.10 |
257.10 |
+1.25 |
124,650 |
117,772 |
-3,505 |
Jun14 |
140305 |
257.70 |
260.00 |
257.45 |
258.75 |
+1.75 |
361 |
4,517 |
+277 |
Sep14 |
140305 |
259.90 |
260.35 |
259.90 |
260.35 |
+2.20 |
0 |
570 |
+0 |
Total Volume and Open Interest |
125,011 |
123,260 |
-3,228 |
GSCI(CME) |
Mar14 |
140305 |
654.00 |
654.00 |
648.50 |
648.50 |
-7.50 |
1,091 |
8,868 |
-838 |
Apr14 |
140305 |
651.00 |
651.00 |
646.00 |
646.00 |
-6.85 |
58 |
457 |
+52 |
May14 |
140305 |
643.50 |
650.10 |
643.50 |
643.50 |
-6.50 |
|
|
|
Total Volume and Open Interest |
1,149 |
9,325 |
-786 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|