|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 10, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140310 |
1451.25 |
1451.25 |
1417.75 |
1419.25 |
-38.25 |
1,159 |
3,809 |
-519 |
May14 |
140310 |
1454.50 |
1456.25 |
1414.00 |
1418.75 |
-39.00 |
82,521 |
325,973 |
-388 |
Jul14 |
140310 |
1420.75 |
1423.75 |
1390.00 |
1394.25 |
-30.50 |
40,211 |
132,740 |
+2,275 |
Aug14 |
140310 |
1369.50 |
1373.00 |
1340.50 |
1345.75 |
-27.25 |
3,268 |
10,922 |
+466 |
Sep14 |
140310 |
1255.50 |
1255.50 |
1230.75 |
1235.50 |
-20.00 |
1,520 |
7,498 |
+126 |
Nov14 |
140310 |
1184.25 |
1188.00 |
1167.00 |
1176.50 |
-10.75 |
25,263 |
148,724 |
+1,908 |
Jan15 |
140310 |
1189.00 |
1191.50 |
1171.25 |
1180.25 |
-10.75 |
1,147 |
14,531 |
+49 |
Mar15 |
140310 |
1192.25 |
1194.00 |
1175.00 |
1183.25 |
-10.75 |
708 |
5,736 |
+218 |
May15 |
140310 |
1192.25 |
1196.25 |
1176.50 |
1185.50 |
-10.75 |
828 |
3,140 |
+340 |
Jul15 |
140310 |
1198.00 |
1198.75 |
1179.00 |
1187.25 |
-11.50 |
663 |
3,931 |
+272 |
Aug15 |
140310 |
1168.75 |
1180.25 |
1168.75 |
1168.75 |
-11.50 |
0 |
8 |
+0 |
Sep15 |
140310 |
1136.50 |
1146.75 |
1136.50 |
1136.50 |
-10.25 |
0 |
7 |
+0 |
Nov15 |
140310 |
1133.25 |
1137.00 |
1117.25 |
1126.75 |
-10.25 |
186 |
7,278 |
+34 |
Jan16 |
140310 |
1128.25 |
1137.25 |
1128.25 |
1128.25 |
-9.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
157,486 |
664,432 |
+4,781 |
Soybean Meal(CBOT) |
Mar14 |
140310 |
462.60 |
463.20 |
452.00 |
452.70 |
-12.30 |
1,297 |
2,077 |
-730 |
May14 |
140310 |
456.50 |
456.80 |
444.00 |
444.70 |
-13.10 |
36,447 |
166,708 |
+454 |
Jul14 |
140310 |
444.70 |
445.00 |
433.20 |
433.80 |
-11.20 |
13,549 |
60,020 |
+2,228 |
Aug14 |
140310 |
423.90 |
426.00 |
415.20 |
415.70 |
-10.30 |
2,037 |
10,910 |
+205 |
Sep14 |
140310 |
397.60 |
399.10 |
390.50 |
391.70 |
-7.40 |
1,437 |
6,578 |
-117 |
Oct14 |
140310 |
362.70 |
365.60 |
358.00 |
361.90 |
-3.60 |
1,553 |
9,979 |
+120 |
Dec14 |
140310 |
362.60 |
362.60 |
355.10 |
358.60 |
-3.70 |
7,278 |
44,665 |
+696 |
Jan15 |
140310 |
358.80 |
361.60 |
354.80 |
358.20 |
-3.40 |
709 |
4,300 |
+149 |
Mar15 |
140310 |
359.20 |
362.30 |
356.00 |
359.50 |
-2.80 |
503 |
5,092 |
+152 |
May15 |
140310 |
362.80 |
362.80 |
357.80 |
360.60 |
-2.20 |
625 |
2,624 |
+252 |
Total Volume and Open Interest |
65,887 |
315,449 |
+3,542 |
Soybean Oil(CBOT) |
Mar14 |
140310 |
43.75 |
44.23 |
43.45 |
43.64 |
-0.45 |
560 |
1,161 |
-305 |
May14 |
140310 |
44.40 |
44.56 |
43.56 |
43.86 |
-0.46 |
48,680 |
148,461 |
-1,812 |
Jul14 |
140310 |
44.52 |
44.69 |
43.67 |
43.98 |
-0.46 |
17,955 |
73,645 |
+1,563 |
Aug14 |
140310 |
44.38 |
44.40 |
43.43 |
43.78 |
-0.43 |
1,758 |
8,358 |
-165 |
Sep14 |
140310 |
43.94 |
43.94 |
43.22 |
43.38 |
-0.35 |
1,528 |
9,390 |
-9 |
Oct14 |
140310 |
43.31 |
43.31 |
42.23 |
42.81 |
-0.21 |
2,750 |
8,765 |
+323 |
Dec14 |
140310 |
43.07 |
43.22 |
42.13 |
42.75 |
-0.22 |
11,036 |
42,177 |
+1,207 |
Jan15 |
140310 |
43.13 |
43.13 |
41.99 |
42.58 |
-0.27 |
758 |
4,183 |
+277 |
Mar15 |
140310 |
42.77 |
42.86 |
41.96 |
42.39 |
-0.37 |
324 |
3,126 |
+100 |
May15 |
140310 |
42.37 |
42.56 |
41.79 |
42.12 |
-0.44 |
509 |
1,542 |
+119 |
Total Volume and Open Interest |
86,156 |
302,510 |
+1,297 |
Canola(WCE) |
Mar14 |
140310 |
432.7 |
432.7 |
432.7 |
432.7 |
-6.6 |
4 |
15 |
+0 |
May14 |
140310 |
449.7 |
452.8 |
443.1 |
443.6 |
-6.6 |
11,041 |
88,402 |
-1,034 |
Jul14 |
140310 |
459.3 |
462.5 |
452.5 |
453.3 |
-6.3 |
5,501 |
50,108 |
+438 |
Nov14 |
140310 |
476.0 |
478.8 |
469.2 |
470.0 |
-6.4 |
6,886 |
68,662 |
+1,145 |
Jan15 |
140310 |
485.0 |
485.4 |
475.9 |
476.7 |
-6.4 |
513 |
10,770 |
+255 |
Total Volume and Open Interest |
24,228 |
222,387 |
+862 |
Corn(CBOT) |
Mar14 |
140310 |
479.00 |
481.25 |
470.25 |
472.00 |
-9.00 |
4,262 |
7,124 |
-1,956 |
May14 |
140310 |
486.50 |
487.75 |
475.50 |
478.25 |
-10.75 |
166,431 |
575,305 |
+7,612 |
Jul14 |
140310 |
490.50 |
491.75 |
480.00 |
482.25 |
-10.75 |
71,606 |
253,634 |
+1,461 |
Sep14 |
140310 |
485.00 |
486.75 |
475.50 |
479.25 |
-8.25 |
25,419 |
93,731 |
+4,751 |
Dec14 |
140310 |
482.25 |
484.50 |
474.00 |
478.00 |
-6.75 |
49,408 |
304,309 |
+2,266 |
Mar15 |
140310 |
487.50 |
490.75 |
480.75 |
484.50 |
-5.75 |
2,684 |
26,862 |
+847 |
May15 |
140310 |
491.00 |
495.50 |
488.00 |
490.25 |
-5.25 |
597 |
5,953 |
+34 |
Jul15 |
140310 |
495.00 |
498.00 |
490.00 |
492.50 |
-5.50 |
495 |
6,260 |
+290 |
Sep15 |
140310 |
482.50 |
483.75 |
480.50 |
480.50 |
-3.25 |
48 |
1,155 |
+10 |
Dec15 |
140310 |
476.75 |
480.75 |
474.25 |
478.25 |
-1.75 |
1,876 |
29,986 |
+783 |
Total Volume and Open Interest |
322,915 |
1,306,888 |
+16,147 |
Wheat(CBOT) |
Mar14 |
140310 |
646.75 |
657.75 |
643.25 |
645.00 |
-1.25 |
128 |
220 |
-58 |
May14 |
140310 |
654.50 |
656.75 |
639.00 |
640.75 |
-13.25 |
44,359 |
184,419 |
-1,702 |
Jul14 |
140310 |
659.00 |
661.25 |
644.00 |
646.00 |
-13.00 |
20,452 |
97,248 |
+579 |
Sep14 |
140310 |
663.50 |
667.75 |
652.25 |
654.25 |
-12.00 |
4,369 |
17,399 |
+355 |
Dec14 |
140310 |
675.25 |
680.00 |
663.75 |
665.50 |
-12.50 |
8,140 |
35,901 |
+1,131 |
Mar15 |
140310 |
678.50 |
684.00 |
669.75 |
671.50 |
-12.25 |
304 |
7,319 |
+103 |
Total Volume and Open Interest |
78,119 |
345,043 |
+550 |
Wheat(KCBT) |
Mar14 |
140310 |
712.00 |
715.25 |
704.75 |
704.75 |
-10.50 |
17 |
119 |
-7 |
May14 |
140310 |
721.00 |
725.00 |
709.00 |
711.25 |
-10.00 |
7,568 |
71,886 |
-113 |
Jul14 |
140310 |
714.50 |
718.25 |
702.25 |
704.50 |
-10.50 |
3,821 |
39,113 |
+290 |
Sep14 |
140310 |
716.75 |
724.00 |
709.50 |
711.50 |
-9.25 |
897 |
7,044 |
+2 |
Dec14 |
140310 |
725.25 |
735.00 |
720.50 |
722.00 |
-9.50 |
817 |
10,391 |
+101 |
Mar15 |
140310 |
730.00 |
736.75 |
725.00 |
727.00 |
-7.50 |
67 |
1,169 |
+18 |
Total Volume and Open Interest |
13,216 |
130,308 |
+315 |
Wheat(MGE) |
Mar14 |
140310 |
746.00 |
746.00 |
746.00 |
746.00 |
-6.00 |
6 |
13 |
-107 |
May14 |
140310 |
703.75 |
706.00 |
688.25 |
692.75 |
-12.25 |
4,261 |
27,151 |
+325 |
Jul14 |
140310 |
697.50 |
701.75 |
684.25 |
688.25 |
-12.75 |
2,147 |
14,639 |
-168 |
Sep14 |
140310 |
703.00 |
706.00 |
688.75 |
692.50 |
-12.50 |
863 |
8,791 |
+154 |
Dec14 |
140310 |
708.00 |
716.00 |
699.25 |
701.75 |
-12.50 |
251 |
7,938 |
+9 |
Total Volume and Open Interest |
7,712 |
61,137 |
+343 |
Oats(CBOT) |
Mar14 |
140310 |
475.00 |
488.50 |
464.00 |
469.00 |
-21.00 |
43 |
137 |
-36 |
May14 |
140310 |
436.00 |
446.25 |
416.25 |
423.25 |
-23.00 |
486 |
6,710 |
+116 |
Jul14 |
140310 |
371.50 |
376.00 |
350.50 |
365.00 |
-11.00 |
68 |
1,273 |
+11 |
Sep14 |
140310 |
329.25 |
331.00 |
323.00 |
324.00 |
-7.00 |
2 |
152 |
+0 |
Total Volume and Open Interest |
678 |
9,800 |
+137 |
Rough Rice(CBOT) |
Mar14 |
140310 |
15.20 |
15.20 |
15.05 |
15.05 |
-0.19 |
3 |
97 |
-1 |
May14 |
140310 |
15.32 |
15.33 |
15.20 |
15.21 |
-0.10 |
300 |
5,903 |
+35 |
Jul14 |
140310 |
15.30 |
15.31 |
15.30 |
15.31 |
-0.06 |
29 |
567 |
+10 |
Sep14 |
140310 |
14.07 |
14.09 |
14.06 |
14.09 |
+0.02 |
85 |
794 |
+54 |
Total Volume and Open Interest |
417 |
7,602 |
+98 |
Live Cattle(CME) |
Apr14 |
140310 |
143.400 |
143.575 |
142.700 |
143.150 |
-0.100 |
22,272 |
137,397 |
-4,234 |
Jun14 |
140310 |
135.850 |
136.500 |
135.550 |
136.400 |
+0.520 |
18,056 |
117,608 |
+2,662 |
Aug14 |
140310 |
133.735 |
134.485 |
133.575 |
134.450 |
+0.600 |
6,923 |
57,621 |
+1,174 |
Oct14 |
140310 |
137.200 |
137.950 |
137.150 |
137.880 |
+0.530 |
3,340 |
28,972 |
+210 |
Dec14 |
140310 |
138.685 |
139.130 |
138.485 |
139.035 |
+0.385 |
1,139 |
18,252 |
+201 |
Feb15 |
140310 |
139.200 |
139.650 |
138.935 |
139.650 |
+0.500 |
190 |
4,151 |
+60 |
Total Volume and Open Interest |
52,005 |
366,309 |
+86 |
Feeder Cattle(CME) |
Mar14 |
140310 |
172.685 |
173.830 |
172.435 |
173.700 |
+1.320 |
1,044 |
5,221 |
-229 |
Apr14 |
140310 |
173.600 |
175.800 |
173.380 |
175.735 |
+2.085 |
1,984 |
11,341 |
-159 |
May14 |
140310 |
174.000 |
176.580 |
174.000 |
176.550 |
+2.150 |
1,607 |
14,913 |
+76 |
Aug14 |
140310 |
175.985 |
178.130 |
175.985 |
178.000 |
+1.920 |
837 |
12,683 |
+143 |
Sep14 |
140310 |
175.630 |
177.650 |
175.630 |
177.330 |
+1.700 |
114 |
1,932 |
+17 |
Oct14 |
140310 |
175.535 |
177.500 |
175.535 |
177.330 |
+1.545 |
58 |
1,561 |
+5 |
Nov14 |
140310 |
174.800 |
176.550 |
174.800 |
176.535 |
+1.635 |
19 |
711 |
-2 |
Total Volume and Open Interest |
5,668 |
48,520 |
-150 |
Lean Hogs(CME) |
Apr14 |
140310 |
113.850 |
116.000 |
113.785 |
116.000 |
+3.000 |
22,214 |
86,666 |
-3,445 |
May14 |
140310 |
117.400 |
120.730 |
117.400 |
120.700 |
+2.950 |
364 |
3,931 |
+103 |
Jun14 |
140310 |
120.450 |
123.500 |
120.450 |
123.500 |
+3.000 |
17,962 |
65,298 |
+1,247 |
Jul14 |
140310 |
118.135 |
121.385 |
118.135 |
121.300 |
+2.750 |
4,059 |
22,541 |
+325 |
Aug14 |
140310 |
117.035 |
119.500 |
117.035 |
119.500 |
+2.715 |
4,716 |
36,825 |
+158 |
Oct14 |
140310 |
97.850 |
99.900 |
97.850 |
99.885 |
+2.285 |
2,875 |
32,504 |
+98 |
Dec14 |
140310 |
87.480 |
89.750 |
87.480 |
89.450 |
+2.000 |
2,421 |
24,991 |
+226 |
Feb15 |
140310 |
86.035 |
86.350 |
85.500 |
86.350 |
+0.400 |
552 |
8,944 |
+30 |
Total Volume and Open Interest |
55,494 |
288,911 |
-1,306 |
Class III Milk(CME) |
Mar14 |
140310 |
22.65 |
22.94 |
22.65 |
22.86 |
+0.21 |
478 |
4,937 |
-38 |
Apr14 |
140310 |
21.17 |
21.47 |
21.10 |
21.42 |
+0.17 |
533 |
4,354 |
+121 |
May14 |
140310 |
20.25 |
20.46 |
20.20 |
20.35 |
+0.10 |
318 |
3,570 |
+14 |
Jun14 |
140310 |
20.02 |
20.20 |
20.01 |
20.10 |
+0.09 |
91 |
3,174 |
+27 |
Jul14 |
140310 |
19.88 |
19.98 |
19.80 |
19.89 |
+0.09 |
57 |
2,110 |
+38 |
Total Volume and Open Interest |
1,744 |
27,013 |
+313 |
Cocoa(ICE) |
Mar14 |
140310 |
2966 |
2974 |
2966 |
2974 |
+8 |
6 |
250 |
-5 |
May14 |
140310 |
2981 |
2994 |
2970 |
2984 |
+3 |
8,404 |
109,650 |
-746 |
Jul14 |
140310 |
2987 |
2999 |
2977 |
2990 |
+3 |
4,040 |
40,971 |
+534 |
Sep14 |
140310 |
2992 |
3000 |
2983 |
2996 |
+3 |
2,080 |
20,417 |
+169 |
Dec14 |
140310 |
2987 |
2993 |
2975 |
2991 |
+4 |
754 |
21,940 |
+188 |
Mar15 |
140310 |
2977 |
2983 |
2963 |
2982 |
+3 |
290 |
14,069 |
-71 |
May15 |
140310 |
2972 |
2975 |
2956 |
2974 |
-1 |
76 |
3,252 |
+30 |
Total Volume and Open Interest |
15,650 |
210,943 |
+99 |
Coffee "C"(ICE) |
Mar14 |
140310 |
201.50 |
202.50 |
201.50 |
202.50 |
+6.45 |
32 |
270 |
-12 |
May14 |
140310 |
199.00 |
206.85 |
199.00 |
203.40 |
+6.55 |
17,885 |
84,991 |
-1,629 |
Jul14 |
140310 |
200.20 |
208.40 |
200.20 |
205.20 |
+6.50 |
6,332 |
33,855 |
+980 |
Sep14 |
140310 |
201.00 |
210.00 |
201.00 |
206.85 |
+6.45 |
3,964 |
16,472 |
+219 |
Dec14 |
140310 |
203.00 |
211.30 |
203.00 |
208.45 |
+6.20 |
1,770 |
14,313 |
-154 |
Mar15 |
140310 |
207.00 |
212.30 |
207.00 |
209.60 |
+5.90 |
682 |
6,127 |
+102 |
Total Volume and Open Interest |
31,286 |
163,373 |
-380 |
Orange Juice(ICE) |
Mar14 |
140310 |
156.00 |
156.50 |
155.40 |
156.50 |
+1.50 |
2 |
1,169 |
-2 |
May14 |
140310 |
154.50 |
155.50 |
152.60 |
155.15 |
+0.20 |
1,403 |
14,072 |
+216 |
Jul14 |
140310 |
153.65 |
155.50 |
153.65 |
155.15 |
+0.30 |
149 |
1,077 |
-25 |
Sep14 |
140310 |
155.10 |
156.95 |
155.10 |
156.45 |
+0.35 |
252 |
679 |
+29 |
Nov14 |
140310 |
156.65 |
156.65 |
156.65 |
156.65 |
+0.50 |
0 |
78 |
+0 |
Jan15 |
140310 |
158.15 |
158.15 |
158.15 |
158.15 |
+0.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,806 |
17,080 |
+218 |
Sugar #11(ICE) |
May14 |
140310 |
17.84 |
18.36 |
17.41 |
18.22 |
+0.21 |
81,465 |
375,407 |
-3,814 |
Jul14 |
140310 |
18.05 |
18.49 |
17.64 |
18.36 |
+0.15 |
46,205 |
182,979 |
+577 |
Oct14 |
140310 |
18.39 |
18.75 |
17.99 |
18.64 |
+0.10 |
27,336 |
106,941 |
+3,012 |
Mar15 |
140310 |
18.85 |
19.16 |
18.50 |
19.09 |
+0.07 |
11,027 |
76,925 |
+2,649 |
May15 |
140310 |
18.55 |
18.91 |
18.30 |
18.84 |
+0.04 |
1,657 |
14,670 |
-49 |
Jul15 |
140310 |
18.35 |
18.65 |
18.13 |
18.54 |
-0.06 |
393 |
11,678 |
-124 |
Oct15 |
140310 |
18.28 |
18.66 |
18.26 |
18.58 |
-0.11 |
79 |
13,574 |
+3 |
Mar16 |
140310 |
18.60 |
18.93 |
18.60 |
18.87 |
-0.12 |
445 |
8,351 |
+49 |
Total Volume and Open Interest |
168,617 |
795,596 |
+2,306 |
London Cocoa(LCE) |
Mar14 |
140310 |
1842 |
1851 |
1838 |
1849 |
+7 |
6,275 |
31,708 |
-15,846 |
May14 |
140310 |
1854 |
1865 |
1852 |
1860 |
+4 |
8,543 |
79,961 |
+756 |
Jul14 |
140310 |
1854 |
1864 |
1853 |
1860 |
+4 |
9,926 |
59,137 |
+1,203 |
Sep14 |
140310 |
1853 |
1863 |
1853 |
1860 |
+4 |
8,370 |
34,760 |
+63 |
Dec14 |
140310 |
1834 |
1846 |
1833 |
1841 |
+5 |
3,106 |
36,788 |
+93 |
Mar15 |
140310 |
1823 |
1835 |
1823 |
1831 |
+5 |
1,249 |
41,147 |
+241 |
May15 |
140310 |
1820 |
1825 |
1818 |
1825 |
+6 |
118 |
2,370 |
+0 |
Total Volume and Open Interest |
37,587 |
286,032 |
-13,490 |
London Sugar(LCE) |
May14 |
140310 |
468.10 |
483.90 |
467.10 |
478.10 |
+2.70 |
5,196 |
32,505 |
+550 |
Aug14 |
140310 |
478.50 |
492.90 |
478.10 |
488.20 |
+1.90 |
2,363 |
19,431 |
-336 |
Oct14 |
140310 |
486.60 |
500.10 |
486.10 |
495.40 |
+1.50 |
1,259 |
9,492 |
-204 |
Dec14 |
140310 |
493.20 |
506.60 |
493.10 |
502.30 |
+1.70 |
707 |
4,567 |
+156 |
Mar15 |
140310 |
501.00 |
511.80 |
501.00 |
508.60 |
-0.40 |
361 |
4,544 |
+39 |
Total Volume and Open Interest |
10,133 |
73,147 |
+247 |
Cotton(ICE) |
May14 |
140310 |
91.10 |
92.60 |
90.68 |
91.56 |
+0.29 |
23,604 |
108,320 |
+5,554 |
Jul14 |
140310 |
90.24 |
91.65 |
89.86 |
90.46 |
+0.09 |
6,261 |
34,916 |
+1,685 |
Oct14 |
140310 |
82.17 |
82.27 |
82.12 |
82.12 |
+0.27 |
1 |
30 |
+1 |
Dec14 |
140310 |
79.13 |
79.85 |
78.88 |
79.78 |
+0.46 |
4,083 |
29,483 |
+1,259 |
Mar15 |
140310 |
79.44 |
79.65 |
79.07 |
79.63 |
+0.39 |
355 |
1,553 |
+250 |
May15 |
140310 |
79.64 |
79.64 |
79.64 |
79.64 |
+0.44 |
19 |
102 |
+5 |
Total Volume and Open Interest |
34,623 |
174,791 |
+8,964 |
Lumber(CME) |
Mar14 |
140310 |
362.7 |
365.4 |
361.5 |
363.8 |
+2.2 |
97 |
550 |
-59 |
May14 |
140310 |
359.1 |
362.4 |
357.5 |
360.8 |
+2.2 |
248 |
3,473 |
+7 |
Jul14 |
140310 |
363.6 |
365.0 |
359.9 |
363.0 |
+3.0 |
6 |
354 |
+3 |
Sep14 |
140310 |
369.0 |
369.0 |
365.0 |
367.8 |
+2.5 |
0 |
87 |
+0 |
Total Volume and Open Interest |
351 |
4,531 |
-49 |
Crude Oil(NYM) |
Apr14 |
140310 |
102.75 |
102.82 |
100.85 |
101.12 |
-1.46 |
291,849 |
267,664 |
-18,139 |
May14 |
140310 |
102.20 |
102.25 |
100.33 |
100.59 |
-1.40 |
120,520 |
200,582 |
+14,639 |
Jun14 |
140310 |
101.16 |
101.16 |
99.48 |
99.75 |
-1.32 |
81,275 |
198,001 |
+5,246 |
Jul14 |
140310 |
100.30 |
100.30 |
98.61 |
98.86 |
-1.24 |
30,319 |
89,161 |
+1,808 |
Aug14 |
140310 |
99.15 |
99.15 |
97.65 |
97.97 |
-1.15 |
20,717 |
62,298 |
-317 |
Sep14 |
140310 |
98.04 |
98.06 |
96.73 |
97.06 |
-1.07 |
24,433 |
86,760 |
+173 |
Oct14 |
140310 |
96.55 |
96.55 |
95.81 |
96.14 |
-1.01 |
8,529 |
50,349 |
-709 |
Nov14 |
140310 |
96.03 |
96.03 |
95.17 |
95.26 |
-0.96 |
6,964 |
37,818 |
-108 |
Dec14 |
140310 |
95.55 |
95.71 |
94.06 |
94.40 |
-0.91 |
63,779 |
215,491 |
+1,407 |
Jan15 |
140310 |
93.30 |
93.43 |
93.20 |
93.43 |
-0.87 |
3,650 |
42,280 |
-21 |
Feb15 |
140310 |
92.38 |
92.49 |
92.38 |
92.49 |
-0.83 |
1,660 |
24,327 |
-64 |
Mar15 |
140310 |
91.60 |
91.65 |
91.58 |
91.64 |
-0.79 |
6,654 |
30,474 |
+293 |
Apr15 |
140310 |
90.92 |
90.92 |
90.90 |
90.90 |
-0.76 |
1,201 |
14,729 |
+44 |
May15 |
140310 |
90.26 |
90.26 |
90.26 |
90.26 |
-0.73 |
581 |
16,426 |
+171 |
Jun15 |
140310 |
89.82 |
89.82 |
89.44 |
89.69 |
-0.71 |
14,341 |
46,641 |
-1,316 |
Jul15 |
140310 |
89.02 |
89.02 |
89.02 |
89.02 |
-0.70 |
368 |
17,058 |
+15 |
Total Volume and Open Interest |
710,168 |
1,704,675 |
+4,815 |
e-miNY Crude Oil(NYM) |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
Apr14 |
140310 |
102.825 |
102.825 |
100.850 |
101.125 |
-1.450 |
6,850 |
2,315 |
-68 |
May14 |
140310 |
102.075 |
102.075 |
100.400 |
100.600 |
-1.400 |
308 |
467 |
-14 |
Jun14 |
140310 |
101.025 |
101.025 |
99.525 |
99.750 |
-1.325 |
90 |
531 |
-40 |
Jul14 |
140310 |
98.850 |
98.850 |
98.625 |
98.850 |
-1.250 |
61 |
416 |
+49 |
Aug14 |
140310 |
97.975 |
97.975 |
97.975 |
97.975 |
-1.150 |
8 |
320 |
+0 |
Sep14 |
140310 |
97.050 |
97.050 |
97.050 |
97.050 |
-1.075 |
9 |
146 |
+0 |
Oct14 |
140310 |
96.150 |
96.150 |
96.150 |
96.150 |
-1.000 |
2 |
290 |
+2 |
Nov14 |
140310 |
95.250 |
95.250 |
95.250 |
95.250 |
-0.975 |
|
|
|
Dec14 |
140310 |
94.400 |
94.400 |
94.400 |
94.400 |
-0.900 |
5 |
113 |
-3 |
Total Volume and Open Interest |
7,333 |
4,678 |
-74 |
Heating Oil(NYM) |
Apr14 |
140310 |
300.10 |
300.23 |
296.00 |
296.74 |
-4.47 |
56,477 |
90,174 |
-4,140 |
May14 |
140310 |
296.91 |
296.91 |
293.59 |
294.36 |
-3.18 |
31,470 |
59,981 |
+1,641 |
Jun14 |
140310 |
295.32 |
295.60 |
292.49 |
293.19 |
-2.76 |
22,848 |
41,963 |
+504 |
Jul14 |
140310 |
294.64 |
294.64 |
292.00 |
292.56 |
-2.61 |
8,305 |
18,511 |
-1,675 |
Aug14 |
140310 |
293.87 |
293.87 |
291.54 |
292.21 |
-2.48 |
3,770 |
9,769 |
+85 |
Sep14 |
140310 |
293.46 |
293.68 |
291.34 |
291.95 |
-2.37 |
3,245 |
11,599 |
-529 |
Oct14 |
140310 |
292.08 |
292.70 |
290.91 |
291.68 |
-2.25 |
1,431 |
4,962 |
+169 |
Nov14 |
140310 |
291.43 |
292.01 |
290.83 |
291.44 |
-2.11 |
835 |
5,372 |
+122 |
Dec14 |
140310 |
292.43 |
292.43 |
290.26 |
291.16 |
-1.99 |
5,066 |
29,653 |
+42 |
Jan15 |
140310 |
290.62 |
291.29 |
290.11 |
290.74 |
-1.86 |
229 |
5,920 |
+80 |
Feb15 |
140310 |
289.41 |
290.02 |
289.06 |
289.47 |
-1.73 |
15 |
2,031 |
+1 |
Mar15 |
140310 |
287.50 |
287.74 |
287.50 |
287.74 |
-1.60 |
20 |
3,137 |
+6 |
Apr15 |
140310 |
286.02 |
286.02 |
285.94 |
285.94 |
-1.45 |
98 |
1,480 |
+68 |
May15 |
140310 |
284.34 |
284.34 |
284.34 |
284.34 |
-1.27 |
216 |
1,442 |
-5 |
Total Volume and Open Interest |
134,837 |
298,725 |
-3,355 |
Gasoline(NYMEX) |
Apr14 |
140310 |
297.20 |
297.20 |
293.86 |
294.94 |
-2.44 |
46,890 |
92,771 |
-3,833 |
May14 |
140310 |
295.40 |
295.72 |
293.02 |
294.08 |
-2.36 |
26,458 |
62,030 |
+2,255 |
Jun14 |
140310 |
293.09 |
293.09 |
290.02 |
291.13 |
-2.28 |
14,921 |
34,257 |
-350 |
Jul14 |
140310 |
287.42 |
288.93 |
286.57 |
287.64 |
-2.23 |
8,253 |
27,163 |
+351 |
Aug14 |
140310 |
283.26 |
285.02 |
282.68 |
283.82 |
-2.14 |
4,499 |
14,181 |
-168 |
Sep14 |
140310 |
278.65 |
280.25 |
278.65 |
279.47 |
-2.07 |
2,842 |
13,705 |
+396 |
Oct14 |
140310 |
263.51 |
264.59 |
263.51 |
264.34 |
-2.06 |
1,046 |
5,703 |
-111 |
Nov14 |
140310 |
260.79 |
260.79 |
260.08 |
260.23 |
-2.02 |
543 |
4,027 |
+121 |
Dec14 |
140310 |
256.66 |
258.50 |
256.66 |
257.52 |
-1.98 |
400 |
14,592 |
+63 |
Jan15 |
140310 |
256.31 |
256.31 |
256.31 |
256.31 |
-1.99 |
9 |
2,631 |
+1 |
Total Volume and Open Interest |
105,966 |
272,465 |
-1,223 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140310 |
294.90 |
294.90 |
294.90 |
294.90 |
-2.50 |
0 |
1 |
+0 |
May14 |
140310 |
294.10 |
294.10 |
294.08 |
294.10 |
-2.30 |
|
|
|
Jun14 |
140310 |
291.10 |
291.13 |
291.10 |
291.10 |
-2.30 |
|
|
|
Jul14 |
140310 |
287.60 |
287.64 |
287.60 |
287.60 |
-2.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr14 |
140310 |
4.623 |
4.733 |
4.556 |
4.651 |
+0.033 |
146,173 |
183,202 |
-9,102 |
May14 |
140310 |
4.568 |
4.669 |
4.514 |
4.576 |
+0.009 |
62,485 |
229,769 |
+8,016 |
Jun14 |
140310 |
4.584 |
4.680 |
4.540 |
4.601 |
+0.012 |
15,740 |
59,679 |
+831 |
Jul14 |
140310 |
4.614 |
4.708 |
4.574 |
4.636 |
+0.014 |
12,992 |
71,274 |
+1,911 |
Aug14 |
140310 |
4.608 |
4.700 |
4.570 |
4.629 |
+0.014 |
4,773 |
49,434 |
+1,327 |
Sep14 |
140310 |
4.554 |
4.661 |
4.539 |
4.594 |
+0.014 |
3,242 |
42,423 |
-81 |
Oct14 |
140310 |
4.556 |
4.673 |
4.540 |
4.602 |
+0.015 |
13,471 |
132,067 |
+528 |
Nov14 |
140310 |
4.654 |
4.713 |
4.588 |
4.644 |
+0.016 |
2,333 |
41,073 |
+42 |
Dec14 |
140310 |
4.759 |
4.819 |
4.695 |
4.754 |
+0.018 |
2,305 |
65,086 |
+363 |
Jan15 |
140310 |
4.869 |
4.890 |
4.775 |
4.838 |
+0.019 |
5,134 |
54,602 |
+816 |
Feb15 |
140310 |
4.810 |
4.810 |
4.767 |
4.785 |
+0.019 |
390 |
25,804 |
+3 |
Mar15 |
140310 |
4.632 |
4.700 |
4.605 |
4.659 |
+0.019 |
3,955 |
47,585 |
-159 |
Apr15 |
140310 |
4.130 |
4.145 |
4.075 |
4.115 |
+0.026 |
3,551 |
50,908 |
+366 |
May15 |
140310 |
4.084 |
4.084 |
4.030 |
4.062 |
+0.022 |
178 |
15,219 |
-53 |
Jun15 |
140310 |
4.093 |
4.093 |
4.049 |
4.072 |
+0.021 |
44 |
14,757 |
-35 |
Jul15 |
140310 |
4.115 |
4.115 |
4.067 |
4.090 |
+0.020 |
28 |
7,168 |
+10 |
Total Volume and Open Interest |
277,559 |
1,186,472 |
+5,010 |
Brent Crude Oil(ICE) |
Apr14 |
140310 |
108.73 |
108.85 |
107.75 |
108.08 |
-0.92 |
228,722 |
160,186 |
-8,693 |
May14 |
140310 |
108.30 |
108.32 |
107.21 |
107.51 |
-0.95 |
155,424 |
310,072 |
+9,218 |
Jun14 |
140310 |
107.91 |
107.91 |
106.90 |
107.18 |
-0.97 |
119,844 |
210,839 |
+9,383 |
Jul14 |
140310 |
107.41 |
107.46 |
106.55 |
106.80 |
-0.96 |
37,157 |
79,091 |
+215 |
Aug14 |
140310 |
106.97 |
106.97 |
106.07 |
106.34 |
-0.93 |
16,299 |
70,383 |
+16 |
Sep14 |
140310 |
106.27 |
106.40 |
105.50 |
105.80 |
-0.88 |
19,710 |
81,452 |
+1,127 |
Oct14 |
140310 |
105.81 |
105.85 |
105.04 |
105.30 |
-0.83 |
9,188 |
45,324 |
+1,281 |
Nov14 |
140310 |
105.23 |
105.35 |
104.63 |
104.83 |
-0.80 |
7,654 |
31,964 |
-422 |
Dec14 |
140310 |
104.79 |
104.87 |
104.05 |
104.39 |
-0.77 |
66,645 |
167,520 |
+2,043 |
Jan15 |
140310 |
104.00 |
104.02 |
104.00 |
104.02 |
-0.73 |
4,741 |
34,112 |
-786 |
Feb15 |
140310 |
103.80 |
103.80 |
103.64 |
103.66 |
-0.70 |
2,546 |
22,898 |
-339 |
Mar15 |
140310 |
103.10 |
103.28 |
103.10 |
103.28 |
-0.67 |
2,914 |
27,273 |
+6 |
Apr15 |
140310 |
102.91 |
102.91 |
102.91 |
102.91 |
-0.63 |
1,515 |
13,120 |
+630 |
May15 |
140310 |
102.49 |
102.49 |
102.49 |
102.49 |
-0.59 |
890 |
12,102 |
+155 |
Total Volume and Open Interest |
719,084 |
1,570,892 |
+13,901 |
Gas Oil(ICE) |
Mar14 |
140310 |
914.25 |
914.75 |
906.25 |
908.25 |
-6.25 |
24,457 |
32,132 |
-2,820 |
Apr14 |
140310 |
911.50 |
912.75 |
904.50 |
906.25 |
-6.25 |
81,761 |
126,407 |
-8,181 |
May14 |
140310 |
909.50 |
909.75 |
901.75 |
903.75 |
-6.25 |
37,468 |
66,616 |
+2,579 |
Jun14 |
140310 |
906.75 |
906.75 |
898.75 |
901.00 |
-6.25 |
37,416 |
77,565 |
-2,112 |
Jul14 |
140310 |
904.75 |
904.75 |
897.75 |
899.75 |
-6.00 |
7,553 |
30,320 |
+738 |
Aug14 |
140310 |
903.50 |
903.50 |
897.50 |
899.00 |
-5.75 |
4,301 |
24,710 |
+222 |
Sep14 |
140310 |
902.50 |
902.50 |
896.00 |
897.75 |
-5.50 |
5,449 |
27,561 |
+1,124 |
Oct14 |
140310 |
900.50 |
900.50 |
894.00 |
896.25 |
-5.00 |
2,588 |
15,994 |
+394 |
Nov14 |
140310 |
898.50 |
898.50 |
893.00 |
894.25 |
-5.00 |
1,052 |
17,218 |
+45 |
Dec14 |
140310 |
896.50 |
896.50 |
890.25 |
892.25 |
-5.00 |
18,674 |
58,449 |
-2,751 |
Total Volume and Open Interest |
221,050 |
487,248 |
-10,764 |
Ethanol(CBOT) |
Mar14 |
140305 |
2.282 |
2.282 |
2.282 |
2.282 |
+0.003 |
69 |
115 |
-14 |
Apr14 |
140310 |
2.290 |
2.290 |
2.250 |
2.267 |
-0.039 |
406 |
1,460 |
-107 |
May14 |
140310 |
2.211 |
2.211 |
2.170 |
2.187 |
-0.039 |
425 |
1,214 |
-108 |
Jun14 |
140310 |
2.111 |
2.112 |
2.110 |
2.112 |
-0.039 |
85 |
817 |
+0 |
Jul14 |
140310 |
2.040 |
2.060 |
2.040 |
2.043 |
-0.048 |
81 |
537 |
+12 |
Aug14 |
140310 |
2.000 |
2.005 |
1.978 |
1.985 |
-0.041 |
39 |
307 |
+11 |
Sep14 |
140310 |
1.941 |
1.941 |
1.936 |
1.936 |
-0.030 |
85 |
324 |
+52 |
Oct14 |
140310 |
1.890 |
1.890 |
1.890 |
1.890 |
-0.040 |
60 |
250 |
+9 |
Total Volume and Open Interest |
1,292 |
5,523 |
-168 |
WTI Crude Oil(ICE) |
Apr14 |
140310 |
102.45 |
102.51 |
100.86 |
101.12 |
-1.46 |
59,568 |
65,983 |
-1,837 |
May14 |
140310 |
101.75 |
101.75 |
100.34 |
100.59 |
-1.40 |
28,195 |
46,448 |
+942 |
Jun14 |
140310 |
100.98 |
100.98 |
99.51 |
99.75 |
-1.32 |
33,707 |
94,082 |
-817 |
Jul14 |
140310 |
98.98 |
99.14 |
98.63 |
98.86 |
-1.24 |
6,783 |
17,998 |
+540 |
Aug14 |
140310 |
97.99 |
98.06 |
97.82 |
97.97 |
-1.15 |
4,051 |
15,315 |
+263 |
Sep14 |
140310 |
97.30 |
97.30 |
96.88 |
97.06 |
-1.07 |
4,474 |
37,763 |
-82 |
Oct14 |
140310 |
96.14 |
96.16 |
95.98 |
96.14 |
-1.01 |
1,785 |
8,374 |
+254 |
Nov14 |
140310 |
95.20 |
95.27 |
95.20 |
95.26 |
-0.96 |
891 |
12,175 |
+100 |
Dec14 |
140310 |
94.53 |
94.56 |
94.14 |
94.40 |
-0.91 |
12,122 |
102,462 |
+404 |
Jan15 |
140310 |
93.43 |
93.43 |
93.43 |
93.43 |
-0.87 |
634 |
8,283 |
-166 |
Feb15 |
140310 |
92.49 |
92.49 |
92.49 |
92.49 |
-0.83 |
272 |
2,558 |
-26 |
Mar15 |
140310 |
91.64 |
91.64 |
91.64 |
91.64 |
-0.79 |
340 |
11,632 |
+142 |
Apr15 |
140310 |
90.90 |
90.90 |
90.90 |
90.90 |
-0.76 |
96 |
684 |
-46 |
May15 |
140310 |
90.26 |
90.26 |
90.26 |
90.26 |
-0.73 |
105 |
1,000 |
-35 |
Jun15 |
140310 |
89.70 |
89.70 |
89.69 |
89.69 |
-0.71 |
440 |
25,213 |
-7 |
Jul15 |
140310 |
89.02 |
89.02 |
89.02 |
89.02 |
-0.70 |
33 |
922 |
+4 |
Total Volume and Open Interest |
160,040 |
577,245 |
-212 |
US Dollar Index(ICE) |
Mar14 |
140310 |
79.685 |
79.830 |
79.635 |
79.770 |
+0.047 |
35,468 |
49,626 |
+2,322 |
Jun14 |
140310 |
79.800 |
79.970 |
79.780 |
79.895 |
+0.027 |
4,018 |
7,019 |
+1,717 |
Sep14 |
140310 |
80.043 |
80.043 |
80.043 |
80.043 |
+0.005 |
15 |
52 |
+9 |
Total Volume and Open Interest |
39,509 |
56,759 |
+4,056 |
Australian Dollar(CME) |
Mar14 |
140310 |
90.51 |
90.62 |
90.08 |
90.11 |
-0.51 |
106,402 |
103,198 |
+961 |
Jun14 |
140310 |
89.89 |
90.07 |
89.53 |
89.56 |
-0.51 |
7,226 |
8,730 |
+2,007 |
Sep14 |
140310 |
89.02 |
89.52 |
89.02 |
89.02 |
-0.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
113,628 |
111,947 |
+2,968 |
British Pound(CME) |
Mar14 |
140310 |
167.25 |
167.41 |
166.20 |
166.39 |
-0.86 |
111,364 |
215,054 |
-11,019 |
Jun14 |
140310 |
167.17 |
167.29 |
166.10 |
166.28 |
-0.86 |
22,239 |
41,668 |
+9,559 |
Sep14 |
140310 |
166.16 |
167.01 |
166.16 |
166.16 |
-0.85 |
5 |
121 |
+0 |
Total Volume and Open Interest |
133,608 |
256,912 |
-1,460 |
Canadian Dollar(CME) |
Mar14 |
140310 |
90.13 |
90.18 |
89.82 |
90.02 |
-0.06 |
74,960 |
123,894 |
-7,136 |
Jun14 |
140310 |
89.96 |
89.98 |
89.63 |
89.83 |
-0.06 |
14,138 |
16,808 |
+6,263 |
Sep14 |
140310 |
89.65 |
89.74 |
89.50 |
89.64 |
-0.06 |
92 |
2,190 |
+14 |
Dec14 |
140310 |
89.63 |
89.63 |
89.44 |
89.44 |
-0.06 |
114 |
1,380 |
+27 |
Total Volume and Open Interest |
89,317 |
144,790 |
-819 |
Japanese Yen(CME) |
Mar14 |
140310 |
96.94 |
97.14 |
96.71 |
96.91 |
+0.10 |
172,044 |
201,541 |
+2,201 |
Jun14 |
140310 |
96.99 |
97.19 |
96.76 |
96.95 |
+0.10 |
14,646 |
16,498 |
+8,210 |
Sep14 |
140310 |
96.72 |
97.18 |
96.72 |
97.00 |
+0.09 |
31 |
82 |
+25 |
Total Volume and Open Interest |
186,722 |
218,233 |
+10,436 |
Swiss Franc(CME) |
Mar14 |
140310 |
113.90 |
114.14 |
113.73 |
113.86 |
-0.13 |
50,323 |
54,075 |
-2,830 |
Jun14 |
140310 |
114.02 |
114.23 |
113.82 |
113.95 |
-0.13 |
5,812 |
7,342 |
+4,158 |
Sep14 |
140310 |
114.05 |
114.18 |
114.05 |
114.05 |
-0.13 |
4 |
24 |
+0 |
Total Volume and Open Interest |
56,139 |
61,586 |
+1,328 |
EuroFX(CME) |
Mar14 |
140310 |
138.73 |
138.98 |
138.62 |
138.69 |
-0.03 |
328,406 |
276,891 |
+2,995 |
Jun14 |
140310 |
138.71 |
138.97 |
138.60 |
138.68 |
-0.03 |
25,593 |
30,765 |
+7,201 |
Sep14 |
140310 |
138.80 |
138.91 |
138.68 |
138.68 |
-0.02 |
204 |
6,344 |
+59 |
Total Volume and Open Interest |
354,273 |
314,448 |
+10,255 |
Mexican Peso(CME) |
Mar14 |
140310 |
757.25 |
758.50 |
754.75 |
755.50 |
-1.25 |
38,091 |
83,877 |
+588 |
Apr14 |
140310 |
754.00 |
755.25 |
754.00 |
754.00 |
-1.25 |
|
|
|
Total Volume and Open Interest |
40,365 |
130,706 |
+1,476 |
Brazilian Real(CME) |
Apr14 |
140310 |
424.90 |
426.75 |
421.90 |
422.15 |
-1.45 |
1,218 |
5,989 |
+1,126 |
May14 |
140310 |
418.95 |
422.90 |
418.95 |
418.95 |
-1.45 |
0 |
25 |
+0 |
Jun14 |
140310 |
418.95 |
419.20 |
415.55 |
415.55 |
-1.45 |
63 |
7,336 |
+0 |
Jul14 |
140310 |
412.20 |
413.70 |
412.20 |
412.20 |
-1.50 |
|
|
|
Total Volume and Open Interest |
1,296 |
19,863 |
+1,141 |
30-Year T-Bonds(CBOT) |
Mar14 |
140310 |
132~240 |
132~310 |
131~060 |
132~230 |
+0~010 |
22,075 |
22,806 |
-12,409 |
Jun14 |
140310 |
131~080 |
131~150 |
130~280 |
131~060 |
+0~010 |
267,690 |
677,692 |
+1,744 |
Sep14 |
140310 |
129~300 |
129~300 |
128~130 |
129~300 |
+0~010 |
1 |
9 |
+1 |
Total Volume and Open Interest |
289,766 |
700,507 |
-10,664 |
10-Year T-Notes(CBOT) |
Mar14 |
140310 |
125~050 |
125~110 |
125~015 |
125~080 |
+0~035 |
32,307 |
64,140 |
-5,826 |
Jun14 |
140310 |
123~190 |
123~240 |
123~135 |
123~210 |
+0~035 |
1,081,753 |
2,326,616 |
-1,717 |
Sep14 |
140310 |
123~050 |
123~050 |
123~015 |
123~050 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,114,060 |
2,390,756 |
-7,543 |
5-Year T-Notes(CBOT) |
Mar14 |
140310 |
120~120 |
120~136 |
120~080 |
120~124 |
+0~024 |
32,345 |
68,314 |
-18,247 |
Jun14 |
140310 |
119~080 |
119~110 |
119~046 |
119~094 |
+0~026 |
500,551 |
1,852,111 |
+4,853 |
Sep14 |
140310 |
119~066 |
119~094 |
119~066 |
119~094 |
+0~026 |
|
|
|
Total Volume and Open Interest |
532,896 |
1,920,425 |
-13,394 |
2 Year T-Notes(CBOT) |
Mar14 |
140310 |
110~026 |
110~026 |
110~016 |
110~022 |
+0~002 |
15,497 |
30,772 |
-10,050 |
Jun14 |
140310 |
109~262 |
109~266 |
109~254 |
109~262 |
+0~002 |
180,329 |
887,102 |
+15,137 |
Sep14 |
140310 |
109~260 |
109~260 |
109~256 |
109~260 |
+0~002 |
|
|
|
Total Volume and Open Interest |
195,826 |
917,874 |
+5,087 |
Eurodollars(CME) |
Mar14 |
140310 |
99.762 |
99.765 |
99.762 |
99.765 |
unch |
37,096 |
700,778 |
-5,811 |
Jun14 |
140310 |
99.745 |
99.750 |
99.745 |
99.750 |
unch |
57,315 |
677,042 |
+9,437 |
Sep14 |
140310 |
99.715 |
99.725 |
99.715 |
99.720 |
unch |
65,396 |
753,005 |
+7,066 |
Dec14 |
140310 |
99.655 |
99.665 |
99.650 |
99.660 |
+0.005 |
72,385 |
754,856 |
+2,366 |
Mar15 |
140310 |
99.540 |
99.555 |
99.535 |
99.545 |
+0.005 |
124,687 |
788,714 |
-3,172 |
Jun15 |
140310 |
99.375 |
99.385 |
99.365 |
99.380 |
+0.005 |
152,670 |
910,216 |
+4,805 |
Sep15 |
140310 |
99.165 |
99.185 |
99.155 |
99.175 |
+0.005 |
140,304 |
1,005,416 |
+7,484 |
Dec15 |
140310 |
98.925 |
98.945 |
98.905 |
98.935 |
+0.010 |
197,166 |
1,256,868 |
-3,831 |
Mar16 |
140310 |
98.660 |
98.685 |
98.640 |
98.675 |
+0.015 |
140,791 |
868,356 |
-2,539 |
Jun16 |
140310 |
98.390 |
98.420 |
98.365 |
98.405 |
+0.015 |
126,321 |
596,808 |
+4,020 |
Sep16 |
140310 |
98.115 |
98.150 |
98.090 |
98.135 |
+0.020 |
101,242 |
425,838 |
+362 |
Dec16 |
140310 |
97.830 |
97.875 |
97.815 |
97.865 |
+0.025 |
96,900 |
454,858 |
+1,588 |
Mar17 |
140310 |
97.595 |
97.625 |
97.565 |
97.615 |
+0.025 |
47,300 |
361,283 |
+1,468 |
Jun17 |
140310 |
97.345 |
97.385 |
97.325 |
97.375 |
+0.030 |
46,477 |
223,065 |
+3,655 |
Sep17 |
140310 |
97.135 |
97.170 |
97.115 |
97.160 |
+0.030 |
26,489 |
158,247 |
+1,307 |
Dec17 |
140310 |
96.920 |
96.960 |
96.905 |
96.950 |
+0.035 |
27,488 |
177,380 |
-59 |
Mar18 |
140310 |
96.725 |
96.770 |
96.715 |
96.760 |
+0.035 |
12,637 |
142,756 |
+121 |
Jun18 |
140310 |
96.550 |
96.590 |
96.535 |
96.580 |
+0.035 |
10,537 |
92,077 |
-101 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140310 |
142~02 |
142~17 |
141~30 |
141~31 |
-0~04 |
6,926 |
31,876 |
-2,637 |
Jun14 |
140310 |
140~22 |
141~03 |
140~10 |
140~15 |
-0~04 |
73,910 |
465,146 |
+2 |
Sep14 |
140310 |
140~15 |
140~19 |
140~15 |
140~15 |
-0~04 |
|
|
|
Total Volume and Open Interest |
80,836 |
497,022 |
-2,635 |
30 Day Federal Funds(CBOT) |
Mar14 |
140310 |
99.923 |
99.925 |
99.923 |
99.925 |
unch |
5,142 |
47,332 |
+1,578 |
Apr14 |
140310 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
747 |
23,681 |
-207 |
May14 |
140310 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
55 |
17,948 |
+37 |
Jun14 |
140310 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
1,324 |
17,346 |
-227 |
Jul14 |
140310 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
9 |
18,667 |
+1 |
Aug14 |
140310 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
243 |
16,667 |
-100 |
Total Volume and Open Interest |
19,925 |
297,443 |
+1,640 |
3-Mth Euro-Yen(CME) |
Mar14 |
140310 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140310 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140310 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140310 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140310 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140310 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140310 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140310 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140310 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140310 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
140310 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
140310 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140310 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140310 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140310 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140310 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140310 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140310 |
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) |
Jun14 |
140310 |
144.75 |
144.90 |
144.66 |
144.76 |
unch |
15,262 |
15,499 |
+8,830 |
Sep14 |
140310 |
144.19 |
144.19 |
144.19 |
144.19 |
unch |
|
|
|
Dec14 |
140310 |
143.62 |
143.62 |
143.62 |
143.62 |
unch |
|
|
|
Total Volume and Open Interest |
31,729 |
27,182 |
+3,967 |
Euro-Bund(EUREX) |
Mar14 |
140306 |
144.59 |
144.61 |
144.39 |
144.47 |
-0.23 |
1,414,561 |
374,142 |
-370,258 |
Jun14 |
140310 |
142.34 |
142.60 |
142.12 |
142.48 |
+0.24 |
854,510 |
1,035,637 |
+11,268 |
Sep14 |
140310 |
141.37 |
141.37 |
141.37 |
141.37 |
+0.11 |
6 |
7 |
+1 |
Total Volume and Open Interest |
902,072 |
1,035,644 |
-7,605 |
Euro-Bobl(EUREX) |
Mar14 |
140306 |
126.94 |
126.96 |
126.82 |
126.82 |
-0.17 |
1,198,557 |
279,725 |
-344,010 |
Jun14 |
140310 |
125.06 |
125.17 |
124.92 |
125.13 |
+0.10 |
665,458 |
923,862 |
-265 |
Sep14 |
140310 |
125.13 |
125.13 |
125.13 |
125.13 |
+0.10 |
6 |
6 |
+6 |
Total Volume and Open Interest |
703,711 |
923,868 |
-30,034 |
3-Mth Euribor(EUREX) |
Mar14 |
140310 |
99.680 |
99.690 |
99.680 |
99.690 |
+0.010 |
350 |
2,380 |
-50 |
Jun14 |
140310 |
99.685 |
99.700 |
99.685 |
99.700 |
+0.015 |
87 |
1,385 |
+16 |
Sep14 |
140310 |
99.690 |
99.700 |
99.690 |
99.700 |
+0.015 |
30 |
4,862 |
-30 |
Total Volume and Open Interest |
903 |
29,811 |
+71 |
Long Gilt(LIFFE) |
Mar14 |
140310 |
109~26 |
109~26 |
109~13 |
109~21 |
-0~03 |
1,253 |
56,748 |
-1,002 |
Jun14 |
140310 |
108~27 |
108~29 |
108~15 |
108~22 |
-0~03 |
164,907 |
363,145 |
+829 |
Total Volume and Open Interest |
166,160 |
419,893 |
-173 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140310 |
99.47 |
99.48 |
99.47 |
99.47 |
unch |
14,095 |
270,195 |
+1,345 |
Jun14 |
140310 |
99.44 |
99.45 |
99.44 |
99.44 |
unch |
49,051 |
384,539 |
-5,209 |
Sep14 |
140310 |
99.37 |
99.37 |
99.36 |
99.37 |
unch |
77,475 |
437,938 |
+1,854 |
Dec14 |
140310 |
99.24 |
99.24 |
99.22 |
99.23 |
0.00 |
68,048 |
340,239 |
+6,560 |
Mar15 |
140310 |
99.05 |
99.06 |
99.03 |
99.05 |
0.00 |
62,576 |
281,926 |
-6,046 |
Jun15 |
140310 |
98.84 |
98.85 |
98.83 |
98.85 |
unch |
66,680 |
214,629 |
-11,269 |
Total Volume and Open Interest |
536,847 |
3,083,448 |
-12,751 |
3-Mth Euribor(LIFFE) |
Mar14 |
140310 |
99.690 |
99.690 |
99.680 |
99.690 |
+0.010 |
184,600 |
511,063 |
+20,755 |
Jun14 |
140310 |
99.690 |
99.705 |
99.670 |
99.700 |
+0.015 |
181,818 |
466,651 |
+3,651 |
Sep14 |
140310 |
99.690 |
99.705 |
99.680 |
99.700 |
+0.015 |
127,830 |
385,655 |
+1,918 |
Total Volume and Open Interest |
1,321,059 |
3,868,393 |
+54,352 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140310 |
97.37 |
97.37 |
97.36 |
97.37 |
unch |
21,735 |
83,612 |
-8,755 |
Jun14 |
140310 |
97.37 |
97.38 |
97.36 |
97.37 |
unch |
25,896 |
159,481 |
+3,754 |
Sep14 |
140310 |
97.32 |
97.33 |
97.31 |
97.33 |
unch |
25,427 |
161,069 |
-2,049 |
Dec14 |
140310 |
97.23 |
97.24 |
97.21 |
97.24 |
+0.01 |
28,148 |
138,381 |
-1,541 |
Mar15 |
140310 |
97.09 |
97.11 |
97.06 |
97.11 |
+0.01 |
21,123 |
114,029 |
-2,517 |
Jun15 |
140310 |
96.92 |
96.95 |
96.89 |
96.94 |
+0.01 |
8,908 |
76,444 |
-3,227 |
Sep15 |
140310 |
96.75 |
96.78 |
96.72 |
96.78 |
+0.02 |
4,509 |
40,444 |
+1,052 |
Dec15 |
140310 |
96.58 |
96.61 |
96.56 |
96.61 |
+0.01 |
1,794 |
25,843 |
+324 |
Mar16 |
140310 |
96.42 |
96.46 |
96.42 |
96.46 |
+0.02 |
740 |
3,069 |
+720 |
Jun16 |
140310 |
96.30 |
96.30 |
96.30 |
96.30 |
+0.01 |
251 |
1,089 |
+1 |
Total Volume and Open Interest |
138,531 |
804,490 |
-12,238 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140310 |
95.89 |
95.90 |
95.83 |
95.85 |
-0.04 |
66,289 |
551,534 |
-359 |
Jun14 |
140310 |
95.83 |
95.84 |
95.77 |
95.79 |
-0.04 |
435 |
9,109 |
+203 |
Total Volume and Open Interest |
66,724 |
560,643 |
-156 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140310 |
96.99 |
97.02 |
96.95 |
96.99 |
-0.01 |
199,301 |
682,127 |
-7,164 |
Jun14 |
140310 |
96.98 |
96.98 |
96.92 |
96.96 |
-0.02 |
1,254 |
6,582 |
+562 |
Total Volume and Open Interest |
200,555 |
688,709 |
-6,602 |
Gold(CMX) |
Apr14 |
140310 |
1340.8 |
1344.9 |
1327.5 |
1341.5 |
+3.3 |
142,468 |
213,158 |
-7,939 |
Jun14 |
140310 |
1339.4 |
1345.1 |
1328.0 |
1341.8 |
+3.3 |
23,699 |
87,156 |
+13,446 |
Aug14 |
140310 |
1336.5 |
1344.6 |
1332.6 |
1342.2 |
+3.4 |
1,784 |
19,942 |
+740 |
Oct14 |
140310 |
1334.1 |
1345.0 |
1334.1 |
1342.5 |
+3.3 |
154 |
7,730 |
+47 |
Dec14 |
140310 |
1339.1 |
1345.0 |
1332.3 |
1343.1 |
+3.3 |
1,677 |
24,647 |
+895 |
Feb15 |
140310 |
1330.0 |
1343.9 |
1330.0 |
1343.9 |
+3.3 |
259 |
3,329 |
-29 |
Apr15 |
140310 |
1344.8 |
1344.8 |
1344.8 |
1344.8 |
+3.3 |
9 |
4,569 |
+1 |
Jun15 |
140310 |
1346.0 |
1346.0 |
1346.0 |
1346.0 |
+3.4 |
112 |
8,365 |
+71 |
Aug15 |
140310 |
1341.8 |
1347.4 |
1341.8 |
1347.4 |
+3.5 |
66 |
4,753 |
+66 |
Oct15 |
140310 |
1348.9 |
1348.9 |
1348.9 |
1348.9 |
+3.5 |
0 |
130 |
+0 |
Dec15 |
140310 |
1353.1 |
1353.1 |
1350.7 |
1350.7 |
+3.4 |
221 |
11,926 |
+40 |
Total Volume and Open Interest |
172,800 |
407,696 |
+9,291 |
Silver(CMX) |
Mar14 |
140310 |
2080.0 |
2088.5 |
2060.0 |
2087.9 |
-1.8 |
245 |
619 |
-49 |
May14 |
140310 |
2093.0 |
2106.0 |
2061.0 |
2091.0 |
-1.8 |
36,310 |
87,564 |
+1,748 |
Jul14 |
140310 |
2091.5 |
2105.5 |
2065.0 |
2094.3 |
-1.6 |
1,051 |
12,992 |
+524 |
Sep14 |
140310 |
2089.5 |
2108.0 |
2089.5 |
2097.1 |
-1.5 |
1,453 |
3,858 |
-480 |
Dec14 |
140310 |
2100.0 |
2113.0 |
2074.5 |
2100.7 |
-1.6 |
801 |
12,769 |
+63 |
Mar15 |
140310 |
2092.0 |
2104.0 |
2092.0 |
2104.0 |
-1.6 |
25 |
1,587 |
+25 |
May15 |
140310 |
2088.5 |
2106.3 |
2088.5 |
2106.3 |
-1.6 |
25 |
959 |
+25 |
Total Volume and Open Interest |
40,429 |
135,450 |
+1,880 |
Platinum(NYMEX) |
Apr14 |
140310 |
1482.7 |
1483.9 |
1465.4 |
1477.2 |
-6.4 |
14,318 |
56,812 |
-481 |
Jul14 |
140310 |
1478.0 |
1482.8 |
1467.4 |
1478.5 |
-6.3 |
1,153 |
10,311 |
+863 |
Oct14 |
140310 |
1480.0 |
1480.0 |
1480.0 |
1480.0 |
-6.3 |
3 |
850 |
+0 |
Jan15 |
140310 |
1481.8 |
1481.8 |
1481.8 |
1481.8 |
-6.3 |
0 |
11 |
+0 |
Total Volume and Open Interest |
15,474 |
67,984 |
+382 |
Palladium(NYMEX) |
Mar14 |
140310 |
775.80 |
776.65 |
775.80 |
776.65 |
-4.95 |
10 |
40 |
-19 |
Jun14 |
140310 |
126.69 |
127.49 |
117.14 |
121.49 |
-4.95 |
8,742 |
38,391 |
-226 |
Sep14 |
140310 |
122.64 |
122.64 |
122.54 |
122.54 |
-4.95 |
17 |
2,189 |
+0 |
Total Volume and Open Interest |
8,781 |
40,739 |
-237 |
Copper(CMX) |
Mar14 |
140310 |
315.30 |
315.30 |
308.95 |
311.05 |
-4.60 |
577 |
3,500 |
-249 |
May14 |
140310 |
307.75 |
307.75 |
299.55 |
303.15 |
-5.10 |
32,413 |
92,339 |
-1,341 |
Jul14 |
140310 |
306.45 |
306.50 |
299.80 |
303.00 |
-4.90 |
4,993 |
26,818 |
-329 |
Sep14 |
140310 |
305.00 |
305.15 |
300.00 |
303.25 |
-4.70 |
960 |
6,781 |
+97 |
Dec14 |
140310 |
308.00 |
308.00 |
302.75 |
303.75 |
-4.35 |
305 |
4,633 |
+131 |
Total Volume and Open Interest |
39,970 |
140,915 |
-1,749 |
DJIA Index(CBOT) |
Mar14 |
140310 |
16420 |
16458 |
16360 |
16413 |
-35 |
34 |
13,348 |
+0 |
Jun14 |
140310 |
16330 |
16342 |
16330 |
16342 |
-35 |
6 |
17 |
+0 |
Sep14 |
140310 |
16273 |
16308 |
16273 |
16273 |
-35 |
|
|
|
Dec14 |
140310 |
16194 |
16229 |
16194 |
16194 |
-35 |
|
|
|
Total Volume and Open Interest |
40 |
13,365 |
+0 |
E-mini DJIA Index(CBOT) |
Mar14 |
140310 |
16437 |
16459 |
16326 |
16413 |
-35 |
120,220 |
125,031 |
+692 |
Jun14 |
140310 |
16355 |
16384 |
16255 |
16342 |
-35 |
2,626 |
5,527 |
+1,212 |
Sep14 |
140310 |
16240 |
16273 |
16240 |
16273 |
-35 |
2 |
32 |
+1 |
Dec14 |
140310 |
16194 |
16194 |
16194 |
16194 |
-35 |
1 |
7 |
-1 |
Total Volume and Open Interest |
122,849 |
130,597 |
+1,904 |
S & P 500(CME) |
Mar14 |
140310 |
1875.50 |
1878.70 |
1866.00 |
1877.20 |
-0.90 |
8,337 |
215,257 |
+695 |
Jun14 |
140310 |
1868.00 |
1870.30 |
1859.20 |
1870.00 |
-0.90 |
569 |
6,234 |
+210 |
Sep14 |
140310 |
1862.80 |
1862.80 |
1852.90 |
1862.80 |
-1.10 |
362 |
2,050 |
+286 |
Dec14 |
140310 |
1855.40 |
1855.40 |
1845.50 |
1855.40 |
-1.10 |
0 |
100 |
+0 |
Total Volume and Open Interest |
9,268 |
223,641 |
+1,191 |
S & P 500 E-Mini(Globex) |
Mar14 |
140310 |
1875.50 |
1878.75 |
1865.75 |
1877.25 |
-0.75 |
1,283,006 |
3,146,004 |
-35,127 |
Jun14 |
140310 |
1868.75 |
1871.75 |
1858.75 |
1870.00 |
-1.00 |
46,447 |
163,414 |
+34,108 |
Total Volume and Open Interest |
1,329,721 |
3,312,249 |
-983 |
NASDAQ 100(CME) |
Mar14 |
140310 |
3702.00 |
3710.50 |
3683.00 |
3707.50 |
+3.20 |
556 |
16,488 |
+198 |
Jun14 |
140310 |
3697.00 |
3700.50 |
3682.00 |
3700.50 |
+3.20 |
34 |
622 |
+34 |
Sep14 |
140310 |
3694.00 |
3694.00 |
3690.80 |
3694.00 |
+3.20 |
|
|
|
Total Volume and Open Interest |
590 |
17,110 |
+232 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140310 |
3701.50 |
3712.00 |
3684.00 |
3707.50 |
+3.20 |
217,906 |
454,111 |
-3,065 |
Jun14 |
140310 |
3694.80 |
3704.80 |
3677.30 |
3700.50 |
+3.20 |
1,499 |
12,911 |
+297 |
Total Volume and Open Interest |
219,415 |
467,098 |
-2,771 |
S & P Midcap 400(CME) |
Mar14 |
140310 |
1383.10 |
1389.80 |
1383.10 |
1383.10 |
-6.70 |
0 |
1,249 |
+0 |
Jun14 |
140310 |
1379.90 |
1386.70 |
1379.90 |
1379.90 |
-6.80 |
|
|
|
Sep14 |
140310 |
1377.90 |
1384.70 |
1377.90 |
1377.90 |
-6.80 |
|
|
|
Total Volume and Open Interest |
0 |
1,249 |
+0 |
Volatility Index(CBOE) |
Mar14 |
140310 |
15.60 |
15.95 |
15.15 |
15.30 |
-0.15 |
42,297 |
129,341 |
-10,006 |
Apr14 |
140310 |
15.90 |
16.30 |
15.73 |
15.90 |
+0.09 |
34,837 |
88,366 |
+5,384 |
May14 |
140310 |
16.55 |
16.80 |
16.38 |
16.45 |
unch |
14,397 |
46,120 |
+275 |
Jun14 |
140310 |
17.05 |
17.26 |
16.90 |
17.05 |
+0.05 |
7,552 |
29,006 |
-355 |
Total Volume and Open Interest |
112,728 |
358,564 |
-4,470 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140310 |
15280 |
15320 |
15085 |
15230 |
-90 |
27,247 |
63,840 |
-1,828 |
Jun14 |
140310 |
15250 |
15320 |
15090 |
15235 |
-85 |
4,748 |
6,425 |
+3,753 |
Total Volume and Open Interest |
31,995 |
70,265 |
+1,925 |
Nikkei 225(SGX) |
Mar14 |
140310 |
15290 |
15430 |
15085 |
15165 |
-125 |
103,333 |
259,701 |
+2,818 |
Jun14 |
140310 |
15210 |
15355 |
15005 |
15085 |
-125 |
5,045 |
19,213 |
+7,495 |
Sep14 |
140310 |
15110 |
15110 |
15050 |
15065 |
-125 |
0 |
2,206 |
+0 |
Total Volume and Open Interest |
108,386 |
326,617 |
+10,314 |
CAC 40(EURONEXT) |
Mar14 |
140310 |
4369.0 |
4419.5 |
4346.0 |
4372.0 |
+6.0 |
109,181 |
311,139 |
-24,330 |
Apr14 |
140310 |
4358.0 |
4411.0 |
4339.5 |
4364.5 |
+6.5 |
815 |
4,030 |
+3,031 |
May14 |
140310 |
4306.5 |
4306.5 |
4306.5 |
4306.5 |
+7.5 |
|
|
|
Total Volume and Open Interest |
110,057 |
316,049 |
-21,279 |
Hang Seng Index(HKFE) |
Mar14 |
140310 |
22363 |
22369 |
22100 |
22185 |
-406 |
51,356 |
94,453 |
-373 |
Apr14 |
140310 |
22412 |
22412 |
22107 |
22179 |
-408 |
717 |
1,657 |
+391 |
Total Volume and Open Interest |
52,248 |
100,908 |
+8 |
DAX(EUREX) |
Mar14 |
140310 |
9353.0 |
9384.0 |
9215.5 |
9264.0 |
-93.5 |
85,055 |
141,235 |
-1,967 |
Jun14 |
140310 |
9379.5 |
9402.0 |
9240.0 |
9285.0 |
-93.0 |
911 |
16,033 |
+81 |
Sep14 |
140310 |
9369.0 |
9400.0 |
9257.5 |
9294.0 |
-93.0 |
14 |
428 |
-3 |
Total Volume and Open Interest |
85,980 |
157,696 |
-1,889 |
FT-SE 100(EURONEXT) |
Mar14 |
140310 |
6703.00 |
6738.00 |
6649.00 |
6659.50 |
-37.00 |
79,440 |
648,314 |
-12,160 |
Jun14 |
140310 |
6647.50 |
6683.50 |
6595.50 |
6604.50 |
-38.00 |
215 |
16,385 |
+2,556 |
Sep14 |
140310 |
6555.50 |
6555.50 |
6555.50 |
6555.50 |
-38.00 |
5 |
334 |
-23 |
Total Volume and Open Interest |
79,660 |
665,138 |
-9,562 |
SPI 200(SFE) |
Mar14 |
140310 |
5473.0 |
5487.0 |
5406.0 |
5420.0 |
-52.0 |
27,203 |
262,212 |
-7,709 |
Jun14 |
140310 |
5479.0 |
5484.0 |
5415.0 |
5424.0 |
-52.0 |
204 |
4,244 |
-63 |
Sep14 |
140310 |
5380.0 |
5380.0 |
5380.0 |
5380.0 |
-52.0 |
48 |
1,262 |
-8 |
Total Volume and Open Interest |
27,475 |
270,527 |
-7,761 |
FTSE MIB(ISE) |
Mar14 |
140310 |
20620.00 |
20855.00 |
20565.00 |
20735.00 |
+84.00 |
29,700 |
68,025 |
+193 |
Jun14 |
140310 |
20355.00 |
20580.00 |
20290.00 |
20463.00 |
+84.00 |
228 |
1,009 |
+78 |
Sep14 |
140310 |
20366.00 |
20366.00 |
20366.00 |
20366.00 |
+69.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
29,928 |
69,054 |
+271 |
KOSPI 200(KFE) |
Mar14 |
140310 |
257.00 |
257.65 |
253.70 |
257.20 |
unch |
92,262 |
112,428 |
-1,438 |
Jun14 |
140310 |
258.45 |
259.15 |
255.30 |
259.00 |
unch |
543 |
8,993 |
+1,250 |
Sep14 |
140310 |
256.60 |
260.45 |
256.60 |
260.45 |
unch |
0 |
564 |
+0 |
Total Volume and Open Interest |
92,805 |
122,386 |
-188 |
GSCI(CME) |
Mar14 |
140310 |
648.25 |
649.00 |
647.60 |
648.40 |
-4.85 |
155 |
8,733 |
-114 |
Apr14 |
140310 |
646.00 |
647.10 |
645.50 |
646.50 |
-4.50 |
108 |
619 |
+106 |
May14 |
140310 |
643.50 |
643.50 |
643.00 |
643.50 |
-4.75 |
|
|
|
Total Volume and Open Interest |
263 |
9,352 |
-8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|