|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 12, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar14 |
140312 |
1402.00 |
1402.50 |
1363.50 |
1381.75 |
-29.75 |
2,362 |
1,505 |
-1,621 |
May14 |
140312 |
1406.25 |
1407.25 |
1365.50 |
1387.00 |
-26.00 |
131,178 |
323,840 |
+3,873 |
Jul14 |
140312 |
1387.00 |
1388.25 |
1350.25 |
1368.50 |
-22.75 |
56,060 |
129,078 |
-1,280 |
Aug14 |
140312 |
1345.75 |
1346.75 |
1314.75 |
1329.25 |
-21.50 |
3,372 |
11,277 |
+146 |
Sep14 |
140312 |
1247.50 |
1249.75 |
1224.75 |
1234.25 |
-13.50 |
1,167 |
7,501 |
+11 |
Nov14 |
140312 |
1186.25 |
1194.50 |
1167.75 |
1176.25 |
-13.25 |
27,545 |
153,513 |
+2,341 |
Jan15 |
140312 |
1192.75 |
1197.25 |
1172.25 |
1180.25 |
-12.50 |
546 |
14,905 |
+172 |
Mar15 |
140312 |
1199.75 |
1199.75 |
1175.50 |
1183.25 |
-12.25 |
801 |
6,087 |
-17 |
May15 |
140312 |
1197.00 |
1200.00 |
1177.75 |
1185.75 |
-12.25 |
133 |
3,215 |
+14 |
Jul15 |
140312 |
1200.00 |
1202.00 |
1180.00 |
1188.25 |
-11.75 |
235 |
4,086 |
+44 |
Aug15 |
140312 |
1170.50 |
1182.50 |
1170.50 |
1170.50 |
-12.00 |
0 |
8 |
+0 |
Sep15 |
140312 |
1136.00 |
1149.25 |
1136.00 |
1136.00 |
-13.25 |
0 |
7 |
+0 |
Nov15 |
140312 |
1139.50 |
1145.00 |
1119.00 |
1125.50 |
-14.00 |
236 |
7,450 |
+145 |
Jan16 |
140312 |
1127.00 |
1141.25 |
1127.00 |
1127.00 |
-14.25 |
1 |
25 |
+0 |
Total Volume and Open Interest |
223,638 |
662,607 |
+3,828 |
Soybean Meal(CBOT) |
Mar14 |
140312 |
450.00 |
452.30 |
440.00 |
448.30 |
-4.00 |
861 |
1,019 |
-567 |
May14 |
140312 |
442.60 |
442.80 |
431.00 |
436.50 |
-7.70 |
49,294 |
161,799 |
-1,958 |
Jul14 |
140312 |
432.00 |
432.30 |
421.70 |
426.00 |
-7.00 |
15,057 |
61,548 |
+278 |
Aug14 |
140312 |
416.00 |
416.90 |
406.80 |
409.90 |
-7.00 |
2,532 |
11,449 |
+61 |
Sep14 |
140312 |
395.00 |
395.70 |
386.80 |
388.50 |
-6.60 |
948 |
6,275 |
-57 |
Oct14 |
140312 |
367.00 |
369.00 |
361.00 |
362.90 |
-4.40 |
836 |
10,059 |
+57 |
Dec14 |
140312 |
364.70 |
366.30 |
358.20 |
359.80 |
-4.40 |
6,387 |
46,218 |
+733 |
Jan15 |
140312 |
363.60 |
365.30 |
358.10 |
359.30 |
-4.30 |
354 |
4,406 |
+43 |
Mar15 |
140312 |
364.20 |
365.70 |
359.10 |
360.30 |
-3.90 |
290 |
5,383 |
+130 |
May15 |
140312 |
366.80 |
366.80 |
360.10 |
360.80 |
-4.30 |
140 |
2,796 |
+5 |
Total Volume and Open Interest |
76,789 |
313,679 |
-1,230 |
Soybean Oil(CBOT) |
Mar14 |
140312 |
43.32 |
43.51 |
42.88 |
43.20 |
-0.31 |
438 |
493 |
-263 |
May14 |
140312 |
43.69 |
43.71 |
42.82 |
43.42 |
-0.33 |
50,656 |
147,599 |
+1,817 |
Jul14 |
140312 |
43.81 |
43.87 |
42.91 |
43.50 |
-0.37 |
16,888 |
70,360 |
-1,998 |
Aug14 |
140312 |
43.59 |
43.69 |
42.73 |
43.21 |
-0.48 |
2,175 |
8,490 |
+20 |
Sep14 |
140312 |
43.22 |
43.32 |
42.37 |
42.77 |
-0.55 |
1,375 |
8,989 |
-282 |
Oct14 |
140312 |
42.63 |
42.71 |
41.78 |
42.14 |
-0.57 |
1,118 |
9,166 |
+88 |
Dec14 |
140312 |
42.60 |
42.69 |
41.77 |
42.12 |
-0.57 |
8,302 |
44,193 |
+538 |
Jan15 |
140312 |
42.55 |
42.56 |
41.75 |
42.06 |
-0.50 |
490 |
4,425 |
-43 |
Mar15 |
140312 |
42.21 |
42.40 |
41.72 |
42.01 |
-0.39 |
143 |
3,257 |
+39 |
May15 |
140312 |
42.00 |
42.16 |
41.50 |
41.85 |
-0.31 |
51 |
1,599 |
-11 |
Total Volume and Open Interest |
81,647 |
300,317 |
-94 |
Canola(WCE) |
Mar14 |
140312 |
443.4 |
443.4 |
443.4 |
443.4 |
+2.3 |
0 |
15 |
+0 |
May14 |
140312 |
450.1 |
457.3 |
444.1 |
454.1 |
+2.1 |
9,118 |
88,527 |
+1,002 |
Jul14 |
140312 |
459.4 |
466.3 |
453.4 |
462.8 |
+1.6 |
2,938 |
51,973 |
+504 |
Nov14 |
140312 |
475.8 |
483.0 |
470.4 |
479.7 |
+1.7 |
2,567 |
70,922 |
-155 |
Jan15 |
140312 |
479.1 |
488.8 |
478.1 |
486.9 |
+1.5 |
166 |
11,358 |
+120 |
Total Volume and Open Interest |
14,866 |
227,534 |
+1,500 |
Corn(CBOT) |
Mar14 |
140312 |
477.75 |
484.50 |
472.00 |
484.25 |
+6.25 |
1,561 |
2,879 |
-893 |
May14 |
140312 |
483.00 |
489.00 |
476.50 |
488.50 |
+5.25 |
178,317 |
572,803 |
-2,243 |
Jul14 |
140312 |
486.50 |
492.75 |
480.50 |
492.00 |
+5.00 |
62,187 |
249,243 |
-4,058 |
Sep14 |
140312 |
482.75 |
489.00 |
477.25 |
488.50 |
+5.25 |
25,475 |
97,088 |
+4,231 |
Dec14 |
140312 |
481.25 |
486.75 |
475.50 |
486.25 |
+5.00 |
38,093 |
309,116 |
+879 |
Mar15 |
140312 |
487.25 |
493.50 |
482.50 |
493.00 |
+5.25 |
2,138 |
28,201 |
+326 |
May15 |
140312 |
492.25 |
499.50 |
488.00 |
498.75 |
+5.00 |
511 |
6,174 |
+94 |
Jul15 |
140312 |
495.00 |
502.25 |
491.00 |
502.00 |
+6.00 |
340 |
6,653 |
+57 |
Sep15 |
140312 |
480.00 |
488.75 |
480.00 |
488.75 |
+5.50 |
29 |
1,121 |
+2 |
Dec15 |
140312 |
482.00 |
485.00 |
478.00 |
485.00 |
+2.75 |
1,483 |
30,106 |
+268 |
Total Volume and Open Interest |
310,177 |
1,306,017 |
-1,336 |
Wheat(CBOT) |
Mar14 |
140312 |
667.75 |
688.00 |
663.25 |
688.00 |
+24.75 |
95 |
96 |
-76 |
May14 |
140312 |
658.75 |
685.00 |
652.00 |
683.75 |
+24.75 |
52,711 |
177,419 |
+248 |
Jul14 |
140312 |
663.50 |
689.00 |
657.50 |
688.25 |
+24.00 |
20,966 |
95,858 |
-1,683 |
Sep14 |
140312 |
671.25 |
697.25 |
666.00 |
696.75 |
+24.00 |
6,004 |
19,057 |
+921 |
Dec14 |
140312 |
683.00 |
707.50 |
676.00 |
707.00 |
+23.00 |
5,635 |
36,445 |
-80 |
Mar15 |
140312 |
688.00 |
712.25 |
684.00 |
712.00 |
+22.75 |
1,178 |
8,064 |
+317 |
Total Volume and Open Interest |
86,826 |
339,872 |
-195 |
Wheat(KCBT) |
Mar14 |
140312 |
744.00 |
744.00 |
722.00 |
741.25 |
+19.25 |
1 |
81 |
-1 |
May14 |
140312 |
728.00 |
749.50 |
722.00 |
747.75 |
+19.25 |
8,360 |
70,215 |
-473 |
Jul14 |
140312 |
724.25 |
743.75 |
719.00 |
742.00 |
+17.00 |
3,675 |
38,999 |
-52 |
Sep14 |
140312 |
730.75 |
749.75 |
726.75 |
748.50 |
+17.25 |
1,176 |
7,745 |
+481 |
Dec14 |
140312 |
740.00 |
759.75 |
734.75 |
758.75 |
+17.50 |
861 |
11,001 |
+242 |
Mar15 |
140312 |
747.00 |
762.75 |
744.75 |
762.25 |
+17.50 |
87 |
1,242 |
+14 |
Total Volume and Open Interest |
14,173 |
129,911 |
+217 |
Wheat(MGE) |
Mar14 |
140312 |
751.00 |
751.00 |
751.00 |
751.00 |
unch |
0 |
4 |
-6 |
May14 |
140312 |
706.50 |
734.25 |
701.00 |
730.75 |
+23.75 |
2,851 |
27,372 |
-112 |
Jul14 |
140312 |
703.00 |
729.00 |
701.50 |
726.50 |
+22.00 |
1,124 |
15,261 |
+95 |
Sep14 |
140312 |
708.75 |
729.50 |
703.00 |
727.00 |
+17.50 |
803 |
8,872 |
-247 |
Dec14 |
140312 |
718.75 |
739.00 |
717.00 |
737.00 |
+17.25 |
493 |
8,251 |
+80 |
Total Volume and Open Interest |
5,418 |
62,478 |
-147 |
Oats(CBOT) |
Mar14 |
140312 |
512.25 |
563.25 |
512.25 |
557.75 |
+79.75 |
57 |
75 |
-42 |
May14 |
140312 |
427.75 |
444.50 |
424.50 |
444.50 |
+20.00 |
858 |
6,692 |
-44 |
Jul14 |
140312 |
375.00 |
393.50 |
373.50 |
393.50 |
+20.00 |
125 |
1,263 |
-6 |
Sep14 |
140312 |
339.25 |
339.25 |
332.50 |
339.25 |
+6.75 |
8 |
139 |
-8 |
Total Volume and Open Interest |
1,218 |
9,645 |
-142 |
Rough Rice(CBOT) |
Mar14 |
140312 |
15.15 |
15.22 |
15.13 |
15.19 |
-0.03 |
0 |
97 |
+0 |
May14 |
140312 |
15.38 |
15.38 |
15.24 |
15.26 |
-0.12 |
262 |
5,993 |
+34 |
Jul14 |
140312 |
15.38 |
15.45 |
15.38 |
15.39 |
-0.06 |
24 |
592 |
+17 |
Sep14 |
140312 |
14.15 |
14.24 |
14.11 |
14.23 |
+0.08 |
51 |
845 |
+41 |
Total Volume and Open Interest |
350 |
7,779 |
+103 |
Live Cattle(CME) |
Apr14 |
140312 |
143.500 |
144.100 |
143.075 |
143.880 |
+0.645 |
32,318 |
117,347 |
-14,495 |
Jun14 |
140312 |
136.250 |
136.785 |
135.900 |
136.685 |
+0.585 |
31,870 |
129,452 |
+6,793 |
Aug14 |
140312 |
134.075 |
134.650 |
133.880 |
134.630 |
+0.595 |
8,023 |
59,127 |
+802 |
Oct14 |
140312 |
137.575 |
138.000 |
137.300 |
137.900 |
+0.400 |
3,963 |
30,118 |
+752 |
Dec14 |
140312 |
138.450 |
139.150 |
138.450 |
139.100 |
+0.600 |
1,590 |
18,545 |
+100 |
Feb15 |
140312 |
139.235 |
139.600 |
139.035 |
139.550 |
+0.450 |
582 |
4,421 |
+183 |
Total Volume and Open Interest |
78,480 |
361,567 |
-5,769 |
Feeder Cattle(CME) |
Mar14 |
140312 |
173.900 |
174.285 |
173.685 |
173.985 |
+0.050 |
1,221 |
4,780 |
-160 |
Apr14 |
140312 |
175.750 |
176.200 |
175.485 |
175.880 |
+0.300 |
3,048 |
10,720 |
-63 |
May14 |
140312 |
176.450 |
177.050 |
176.235 |
176.785 |
+0.535 |
2,598 |
15,992 |
+639 |
Aug14 |
140312 |
177.750 |
178.400 |
177.750 |
178.185 |
+0.385 |
990 |
13,019 |
+260 |
Sep14 |
140312 |
177.100 |
177.630 |
176.935 |
177.285 |
+0.085 |
285 |
1,966 |
+36 |
Oct14 |
140312 |
176.785 |
177.250 |
176.785 |
176.900 |
-0.100 |
341 |
1,665 |
+28 |
Nov14 |
140312 |
176.200 |
176.350 |
175.985 |
176.000 |
-0.100 |
120 |
763 |
+31 |
Total Volume and Open Interest |
8,629 |
49,097 |
+795 |
Lean Hogs(CME) |
Apr14 |
140312 |
117.430 |
117.635 |
115.200 |
115.930 |
-1.170 |
25,096 |
75,721 |
-5,208 |
May14 |
140312 |
121.000 |
121.550 |
119.580 |
121.150 |
-0.150 |
501 |
4,090 |
+21 |
Jun14 |
140312 |
125.180 |
126.000 |
123.150 |
125.330 |
+0.380 |
20,757 |
71,067 |
+2,509 |
Jul14 |
140312 |
122.500 |
122.930 |
120.650 |
122.400 |
+0.050 |
4,852 |
22,643 |
-76 |
Aug14 |
140312 |
121.100 |
121.480 |
119.200 |
120.850 |
-0.130 |
9,299 |
38,457 |
+246 |
Oct14 |
140312 |
99.180 |
99.385 |
97.180 |
99.330 |
-0.205 |
5,050 |
33,511 |
+1,034 |
Dec14 |
140312 |
88.730 |
88.730 |
86.000 |
87.850 |
-0.880 |
4,924 |
25,703 |
+737 |
Feb15 |
140312 |
84.600 |
85.100 |
82.535 |
85.000 |
-0.250 |
1,640 |
8,904 |
-81 |
Total Volume and Open Interest |
72,489 |
287,215 |
-890 |
Class III Milk(CME) |
Mar14 |
140312 |
22.90 |
23.30 |
22.89 |
22.91 |
+0.01 |
232 |
4,794 |
+29 |
Apr14 |
140312 |
21.40 |
21.62 |
21.21 |
21.46 |
+0.07 |
296 |
4,523 |
+52 |
May14 |
140312 |
20.05 |
20.19 |
19.89 |
20.03 |
-0.07 |
145 |
3,719 |
+47 |
Jun14 |
140312 |
19.96 |
19.97 |
19.68 |
19.80 |
-0.12 |
67 |
3,288 |
+22 |
Jul14 |
140312 |
19.80 |
19.80 |
19.57 |
19.70 |
-0.09 |
44 |
2,176 |
+34 |
Total Volume and Open Interest |
971 |
27,620 |
+301 |
Cocoa(ICE) |
Mar14 |
140312 |
3002 |
3008 |
2947 |
2954 |
-46 |
4 |
84 |
-30 |
May14 |
140312 |
3004 |
3012 |
2917 |
2946 |
-60 |
7,459 |
110,059 |
+95 |
Jul14 |
140312 |
3001 |
3012 |
2925 |
2954 |
-57 |
2,275 |
41,008 |
+57 |
Sep14 |
140312 |
3010 |
3010 |
2936 |
2962 |
-56 |
1,119 |
21,044 |
+386 |
Dec14 |
140312 |
2997 |
2998 |
2932 |
2959 |
-54 |
1,267 |
23,091 |
+690 |
Mar15 |
140312 |
2984 |
2984 |
2940 |
2951 |
-54 |
350 |
14,288 |
+219 |
May15 |
140312 |
2950 |
2951 |
2943 |
2945 |
-53 |
56 |
3,276 |
+40 |
Total Volume and Open Interest |
12,530 |
213,230 |
+1,457 |
Coffee "C"(ICE) |
Mar14 |
140312 |
203.80 |
204.80 |
201.80 |
204.80 |
-0.25 |
17 |
262 |
-7 |
May14 |
140312 |
205.05 |
209.75 |
200.35 |
205.30 |
-0.35 |
12,859 |
85,343 |
+973 |
Jul14 |
140312 |
207.35 |
211.50 |
202.30 |
207.15 |
-0.35 |
3,720 |
34,292 |
+381 |
Sep14 |
140312 |
209.50 |
213.10 |
204.15 |
208.85 |
-0.40 |
2,833 |
17,381 |
+617 |
Dec14 |
140312 |
210.10 |
214.55 |
205.80 |
210.55 |
-0.35 |
1,480 |
14,241 |
+32 |
Mar15 |
140312 |
207.25 |
216.05 |
207.25 |
212.15 |
-0.10 |
473 |
6,290 |
+93 |
Total Volume and Open Interest |
22,020 |
165,681 |
+2,307 |
Orange Juice(ICE) |
May14 |
140312 |
155.60 |
155.85 |
152.70 |
153.10 |
-2.80 |
738 |
14,485 |
+130 |
Jul14 |
140312 |
153.70 |
155.00 |
153.10 |
153.20 |
-2.70 |
54 |
1,084 |
+4 |
Sep14 |
140312 |
156.15 |
156.15 |
153.00 |
153.35 |
-3.85 |
75 |
694 |
+21 |
Nov14 |
140312 |
154.00 |
154.00 |
153.90 |
153.90 |
-3.85 |
37 |
104 |
+25 |
Jan15 |
140312 |
155.25 |
155.25 |
155.25 |
155.25 |
-3.85 |
0 |
5 |
+0 |
Mar15 |
140312 |
155.25 |
155.25 |
155.25 |
155.25 |
-3.85 |
|
|
|
Total Volume and Open Interest |
910 |
17,534 |
+180 |
Sugar #11(ICE) |
May14 |
140312 |
17.98 |
18.00 |
17.58 |
17.67 |
-0.36 |
69,167 |
368,499 |
+777 |
Jul14 |
140312 |
18.17 |
18.21 |
17.83 |
17.92 |
-0.30 |
26,609 |
182,665 |
-1,959 |
Oct14 |
140312 |
18.48 |
18.53 |
18.17 |
18.28 |
-0.27 |
12,304 |
110,880 |
+478 |
Mar15 |
140312 |
18.89 |
19.01 |
18.67 |
18.80 |
-0.23 |
7,477 |
77,098 |
-22 |
May15 |
140312 |
18.64 |
18.80 |
18.51 |
18.62 |
-0.17 |
1,899 |
15,801 |
+861 |
Jul15 |
140312 |
18.36 |
18.54 |
18.24 |
18.35 |
-0.15 |
1,428 |
12,345 |
+552 |
Oct15 |
140312 |
18.35 |
18.58 |
18.31 |
18.43 |
-0.12 |
202 |
13,551 |
-66 |
Mar16 |
140312 |
18.66 |
18.81 |
18.64 |
18.72 |
-0.12 |
141 |
8,373 |
+36 |
Total Volume and Open Interest |
119,317 |
794,309 |
+682 |
London Cocoa(LCE) |
Mar14 |
140312 |
1866 |
1868 |
1842 |
1847 |
-19 |
5,609 |
19,018 |
-8,245 |
May14 |
140312 |
1878 |
1880 |
1844 |
1851 |
-27 |
8,413 |
83,152 |
+2,718 |
Jul14 |
140312 |
1877 |
1877 |
1844 |
1852 |
-25 |
2,090 |
52,951 |
-4,559 |
Sep14 |
140312 |
1878 |
1880 |
1845 |
1855 |
-24 |
1,955 |
35,793 |
-171 |
Dec14 |
140312 |
1857 |
1860 |
1827 |
1837 |
-21 |
1,156 |
38,466 |
+398 |
Mar15 |
140312 |
1848 |
1850 |
1820 |
1829 |
-20 |
1,849 |
40,833 |
+22 |
May15 |
140312 |
1841 |
1841 |
1813 |
1822 |
-20 |
66 |
2,382 |
+0 |
Total Volume and Open Interest |
21,138 |
272,756 |
-9,837 |
London Sugar(LCE) |
May14 |
140312 |
468.50 |
471.00 |
460.30 |
461.90 |
-9.10 |
3,713 |
32,413 |
-272 |
Aug14 |
140312 |
479.00 |
481.80 |
472.20 |
473.90 |
-7.70 |
1,603 |
19,413 |
+381 |
Oct14 |
140312 |
487.80 |
490.30 |
481.00 |
482.70 |
-7.50 |
367 |
9,920 |
+205 |
Dec14 |
140312 |
495.70 |
498.30 |
489.30 |
490.50 |
-7.60 |
105 |
4,686 |
+33 |
Mar15 |
140312 |
504.10 |
504.80 |
497.00 |
498.50 |
-7.60 |
31 |
4,598 |
+85 |
Total Volume and Open Interest |
5,845 |
73,903 |
+471 |
Cotton(ICE) |
May14 |
140312 |
91.50 |
92.93 |
90.44 |
92.20 |
+0.55 |
10,704 |
106,671 |
+405 |
Jul14 |
140312 |
89.87 |
90.76 |
88.78 |
90.23 |
+0.15 |
4,996 |
35,338 |
+409 |
Oct14 |
140312 |
81.98 |
82.05 |
81.98 |
82.05 |
+0.07 |
2 |
32 |
+2 |
Dec14 |
140312 |
79.77 |
79.91 |
79.12 |
79.88 |
-0.01 |
2,571 |
30,666 |
+832 |
Mar15 |
140312 |
79.67 |
79.76 |
79.09 |
79.76 |
-0.09 |
104 |
1,780 |
+58 |
May15 |
140312 |
79.65 |
79.66 |
79.61 |
79.65 |
-0.32 |
0 |
108 |
+0 |
Total Volume and Open Interest |
18,381 |
174,963 |
+1,708 |
Lumber(CME) |
Mar14 |
140312 |
363.0 |
364.2 |
356.6 |
359.5 |
-3.0 |
177 |
350 |
-96 |
May14 |
140312 |
360.5 |
361.8 |
351.7 |
356.3 |
-3.6 |
343 |
3,584 |
+52 |
Jul14 |
140312 |
363.8 |
363.8 |
355.7 |
358.7 |
-2.7 |
18 |
363 |
+2 |
Sep14 |
140312 |
362.0 |
362.0 |
360.5 |
360.5 |
-3.5 |
10 |
96 |
+7 |
Total Volume and Open Interest |
548 |
4,460 |
-35 |
Crude Oil(NYM) |
Apr14 |
140312 |
99.48 |
99.60 |
97.55 |
97.99 |
-2.04 |
225,290 |
232,537 |
-18,453 |
May14 |
140312 |
98.95 |
99.14 |
97.19 |
97.68 |
-1.91 |
99,751 |
218,376 |
+10,906 |
Jun14 |
140312 |
98.36 |
98.36 |
96.63 |
97.09 |
-1.76 |
64,956 |
207,373 |
+2,989 |
Jul14 |
140312 |
97.57 |
97.58 |
95.98 |
96.44 |
-1.63 |
31,144 |
87,250 |
+306 |
Aug14 |
140312 |
96.82 |
96.83 |
95.28 |
95.78 |
-1.53 |
20,331 |
57,248 |
-2,210 |
Sep14 |
140312 |
95.97 |
95.98 |
94.58 |
95.08 |
-1.45 |
14,134 |
86,462 |
-146 |
Oct14 |
140312 |
95.13 |
95.13 |
93.94 |
94.36 |
-1.37 |
5,815 |
51,446 |
+545 |
Nov14 |
140312 |
93.56 |
93.87 |
93.30 |
93.66 |
-1.29 |
7,456 |
40,028 |
+2,314 |
Dec14 |
140312 |
93.68 |
93.82 |
92.47 |
92.97 |
-1.20 |
33,219 |
211,322 |
-1,276 |
Jan15 |
140312 |
92.40 |
92.40 |
91.85 |
92.17 |
-1.11 |
4,628 |
42,881 |
+444 |
Feb15 |
140312 |
91.76 |
91.76 |
90.93 |
91.38 |
-1.04 |
430 |
24,331 |
-3 |
Mar15 |
140312 |
91.20 |
91.20 |
90.39 |
90.66 |
-0.97 |
2,592 |
30,466 |
-87 |
Apr15 |
140312 |
89.60 |
90.02 |
89.60 |
90.02 |
-0.91 |
454 |
14,738 |
+11 |
May15 |
140312 |
89.85 |
89.85 |
89.46 |
89.46 |
-0.85 |
182 |
16,397 |
-12 |
Jun15 |
140312 |
89.27 |
89.27 |
88.62 |
88.97 |
-0.80 |
4,889 |
46,912 |
-20 |
Jul15 |
140312 |
88.37 |
88.37 |
88.37 |
88.37 |
-0.76 |
129 |
17,105 |
+44 |
Total Volume and Open Interest |
528,265 |
1,692,930 |
-4,581 |
e-miNY Crude Oil(NYM) |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
Apr14 |
140312 |
99.500 |
99.575 |
97.550 |
98.000 |
-2.025 |
5,244 |
2,300 |
+46 |
May14 |
140312 |
99.100 |
99.100 |
97.200 |
97.675 |
-1.925 |
338 |
568 |
+61 |
Jun14 |
140312 |
98.400 |
98.400 |
96.750 |
97.100 |
-1.750 |
78 |
571 |
+18 |
Jul14 |
140312 |
96.300 |
96.750 |
96.300 |
96.450 |
-1.625 |
31 |
459 |
+12 |
Aug14 |
140312 |
95.775 |
95.775 |
95.775 |
95.775 |
-1.525 |
16 |
316 |
-8 |
Sep14 |
140312 |
95.075 |
95.075 |
95.075 |
95.075 |
-1.450 |
14 |
136 |
-10 |
Oct14 |
140312 |
94.350 |
94.350 |
94.350 |
94.350 |
-1.375 |
16 |
278 |
-12 |
Nov14 |
140312 |
93.650 |
93.650 |
93.650 |
93.650 |
-1.300 |
14 |
14 |
+14 |
Dec14 |
140312 |
93.725 |
93.725 |
92.975 |
92.975 |
-1.200 |
0 |
134 |
+0 |
Total Volume and Open Interest |
5,751 |
4,856 |
+121 |
Heating Oil(NYM) |
Apr14 |
140312 |
295.70 |
295.95 |
291.43 |
292.55 |
-3.55 |
69,065 |
79,448 |
-9,279 |
May14 |
140312 |
293.90 |
294.17 |
290.21 |
291.40 |
-2.93 |
48,894 |
64,548 |
+2,076 |
Jun14 |
140312 |
293.10 |
293.31 |
289.92 |
291.01 |
-2.60 |
25,967 |
44,034 |
+1,490 |
Jul14 |
140312 |
293.14 |
293.14 |
289.98 |
290.89 |
-2.35 |
10,664 |
18,002 |
+46 |
Aug14 |
140312 |
291.19 |
292.29 |
289.75 |
290.88 |
-2.16 |
5,792 |
10,056 |
+546 |
Sep14 |
140312 |
290.13 |
291.82 |
289.93 |
290.82 |
-2.02 |
2,936 |
11,488 |
-87 |
Oct14 |
140312 |
290.04 |
291.55 |
289.75 |
290.62 |
-1.95 |
1,060 |
5,222 |
+216 |
Nov14 |
140312 |
291.99 |
291.99 |
289.51 |
290.36 |
-1.95 |
634 |
5,490 |
+86 |
Dec14 |
140312 |
290.63 |
291.17 |
288.82 |
290.08 |
-1.93 |
4,836 |
29,550 |
+82 |
Jan15 |
140312 |
290.95 |
290.95 |
288.88 |
289.70 |
-1.92 |
211 |
5,972 |
+16 |
Feb15 |
140312 |
287.81 |
289.11 |
287.81 |
288.64 |
-1.76 |
99 |
2,095 |
+18 |
Mar15 |
140312 |
286.28 |
287.14 |
286.28 |
287.08 |
-1.62 |
142 |
3,171 |
+6 |
Apr15 |
140312 |
286.35 |
286.35 |
284.46 |
285.45 |
-1.48 |
139 |
1,557 |
-15 |
May15 |
140312 |
283.70 |
283.99 |
283.70 |
283.99 |
-1.41 |
6 |
1,471 |
+4 |
Total Volume and Open Interest |
170,734 |
294,858 |
-4,638 |
Gasoline(NYMEX) |
Apr14 |
140312 |
296.00 |
297.10 |
293.51 |
295.58 |
-1.12 |
47,641 |
85,522 |
-5,669 |
May14 |
140312 |
295.25 |
295.78 |
292.59 |
294.44 |
-1.28 |
28,384 |
68,825 |
+2,752 |
Jun14 |
140312 |
291.37 |
292.37 |
289.47 |
291.12 |
-1.46 |
14,237 |
36,377 |
+991 |
Jul14 |
140312 |
287.59 |
288.52 |
285.91 |
287.37 |
-1.59 |
7,915 |
28,426 |
+1,320 |
Aug14 |
140312 |
284.20 |
284.34 |
281.98 |
283.47 |
-1.62 |
5,520 |
15,705 |
-14 |
Sep14 |
140312 |
279.26 |
279.50 |
277.45 |
279.13 |
-1.60 |
3,007 |
14,847 |
+284 |
Oct14 |
140312 |
262.61 |
264.03 |
262.27 |
263.64 |
-1.84 |
417 |
5,727 |
+87 |
Nov14 |
140312 |
259.48 |
259.62 |
258.07 |
259.44 |
-1.88 |
243 |
4,005 |
-13 |
Dec14 |
140312 |
256.47 |
257.09 |
255.52 |
256.64 |
-2.00 |
500 |
13,653 |
-57 |
Jan15 |
140312 |
254.35 |
255.55 |
254.35 |
255.28 |
-2.06 |
4 |
2,639 |
+4 |
Total Volume and Open Interest |
107,872 |
277,135 |
-311 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140312 |
295.60 |
295.60 |
295.58 |
295.60 |
-1.10 |
1 |
1 |
+0 |
May14 |
140312 |
294.40 |
294.44 |
294.40 |
294.40 |
-1.30 |
|
|
|
Jun14 |
140312 |
291.10 |
291.12 |
291.10 |
291.10 |
-1.50 |
|
|
|
Jul14 |
140312 |
287.40 |
287.40 |
287.37 |
287.40 |
-1.60 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Apr14 |
140312 |
4.604 |
4.631 |
4.448 |
4.490 |
-0.115 |
123,084 |
161,978 |
-16,815 |
May14 |
140312 |
4.536 |
4.570 |
4.406 |
4.441 |
-0.103 |
68,633 |
227,297 |
-3,918 |
Jun14 |
140312 |
4.563 |
4.594 |
4.436 |
4.470 |
-0.097 |
16,838 |
65,831 |
+4,058 |
Jul14 |
140312 |
4.589 |
4.629 |
4.478 |
4.508 |
-0.094 |
13,012 |
72,027 |
+1,445 |
Aug14 |
140312 |
4.588 |
4.618 |
4.469 |
4.505 |
-0.090 |
6,522 |
51,328 |
+1,807 |
Sep14 |
140312 |
4.582 |
4.582 |
4.434 |
4.472 |
-0.087 |
6,321 |
42,348 |
+300 |
Oct14 |
140312 |
4.564 |
4.564 |
4.438 |
4.481 |
-0.086 |
11,520 |
130,238 |
-181 |
Nov14 |
140312 |
4.604 |
4.604 |
4.506 |
4.524 |
-0.084 |
6,873 |
43,369 |
+2,301 |
Dec14 |
140312 |
4.689 |
4.693 |
4.590 |
4.635 |
-0.079 |
1,351 |
63,346 |
-22 |
Jan15 |
140312 |
4.792 |
4.792 |
4.695 |
4.719 |
-0.076 |
4,732 |
54,554 |
+411 |
Feb15 |
140312 |
4.715 |
4.716 |
4.646 |
4.676 |
-0.067 |
961 |
26,262 |
+220 |
Mar15 |
140312 |
4.593 |
4.604 |
4.530 |
4.563 |
-0.058 |
4,057 |
48,428 |
+512 |
Apr15 |
140312 |
4.108 |
4.108 |
4.040 |
4.093 |
-0.015 |
5,632 |
52,126 |
+678 |
May15 |
140312 |
4.045 |
4.052 |
3.999 |
4.052 |
-0.006 |
2,147 |
16,613 |
+1,216 |
Jun15 |
140312 |
4.012 |
4.066 |
4.011 |
4.066 |
-0.004 |
52 |
14,149 |
-1 |
Jul15 |
140312 |
4.073 |
4.094 |
4.073 |
4.087 |
-0.002 |
656 |
8,507 |
+535 |
Total Volume and Open Interest |
273,326 |
1,176,079 |
-7,033 |
Brent Crude Oil(ICE) |
Apr14 |
140312 |
108.41 |
108.55 |
107.61 |
108.02 |
-0.53 |
149,339 |
130,702 |
-18,427 |
May14 |
140312 |
107.60 |
107.84 |
106.92 |
107.35 |
-0.53 |
144,896 |
298,766 |
-12,328 |
Jun14 |
140312 |
107.32 |
107.48 |
106.57 |
107.03 |
-0.48 |
92,836 |
232,379 |
+11,659 |
Jul14 |
140312 |
106.91 |
107.11 |
106.22 |
106.67 |
-0.46 |
26,556 |
79,802 |
-854 |
Aug14 |
140312 |
106.44 |
106.62 |
105.77 |
106.22 |
-0.45 |
18,604 |
66,409 |
-4,164 |
Sep14 |
140312 |
105.91 |
106.09 |
105.25 |
105.69 |
-0.44 |
13,993 |
81,764 |
-683 |
Oct14 |
140312 |
105.38 |
105.53 |
104.78 |
105.19 |
-0.43 |
6,789 |
45,869 |
-96 |
Nov14 |
140312 |
105.06 |
105.06 |
104.31 |
104.72 |
-0.42 |
3,688 |
32,447 |
+680 |
Dec14 |
140312 |
104.52 |
104.65 |
103.84 |
104.28 |
-0.41 |
33,762 |
173,065 |
+2,476 |
Jan15 |
140312 |
103.90 |
103.90 |
103.90 |
103.90 |
-0.41 |
2,425 |
34,614 |
+226 |
Feb15 |
140312 |
103.55 |
103.55 |
103.55 |
103.55 |
-0.40 |
949 |
22,902 |
-3 |
Mar15 |
140312 |
102.88 |
103.21 |
102.88 |
103.21 |
-0.37 |
1,251 |
27,248 |
-93 |
Apr15 |
140312 |
102.88 |
102.88 |
102.88 |
102.88 |
-0.33 |
393 |
13,043 |
-45 |
May15 |
140312 |
102.51 |
102.51 |
102.51 |
102.51 |
-0.29 |
684 |
12,571 |
+396 |
Total Volume and Open Interest |
517,271 |
1,559,002 |
-20,793 |
Gas Oil(ICE) |
Mar14 |
140312 |
906.00 |
908.75 |
899.50 |
908.75 |
unch |
27,968 |
16,447 |
-8,904 |
Apr14 |
140312 |
904.00 |
906.00 |
893.50 |
895.50 |
-11.25 |
71,195 |
119,707 |
-2,008 |
May14 |
140312 |
902.75 |
904.25 |
893.75 |
895.50 |
-9.00 |
35,159 |
66,119 |
+1,085 |
Jun14 |
140312 |
901.00 |
902.50 |
893.25 |
895.00 |
-7.00 |
22,189 |
80,598 |
+3,084 |
Jul14 |
140312 |
901.00 |
901.25 |
893.50 |
894.75 |
-6.00 |
7,450 |
30,983 |
+944 |
Aug14 |
140312 |
896.50 |
899.50 |
893.25 |
894.75 |
-5.50 |
3,878 |
27,043 |
+727 |
Sep14 |
140312 |
897.25 |
898.75 |
892.75 |
894.00 |
-5.25 |
4,827 |
28,556 |
+146 |
Oct14 |
140312 |
896.00 |
897.50 |
891.00 |
892.50 |
-5.00 |
1,360 |
16,821 |
+328 |
Nov14 |
140312 |
892.50 |
895.50 |
889.25 |
890.50 |
-5.00 |
803 |
17,767 |
-17 |
Dec14 |
140312 |
894.25 |
894.25 |
887.00 |
888.75 |
-4.75 |
11,021 |
58,204 |
+190 |
Total Volume and Open Interest |
186,268 |
472,499 |
-4,450 |
Ethanol(CBOT) |
Mar14 |
140305 |
2.282 |
2.282 |
2.282 |
2.282 |
+0.003 |
69 |
115 |
-14 |
Apr14 |
140312 |
2.281 |
2.393 |
2.270 |
2.371 |
+0.088 |
331 |
1,343 |
-79 |
May14 |
140312 |
2.189 |
2.282 |
2.189 |
2.268 |
+0.074 |
236 |
1,246 |
-6 |
Jun14 |
140312 |
2.121 |
2.175 |
2.121 |
2.175 |
+0.056 |
52 |
865 |
+32 |
Jul14 |
140312 |
2.073 |
2.115 |
2.073 |
2.104 |
+0.054 |
75 |
603 |
+19 |
Aug14 |
140312 |
2.028 |
2.045 |
2.020 |
2.035 |
+0.043 |
25 |
316 |
+5 |
Sep14 |
140312 |
1.970 |
1.978 |
1.943 |
1.978 |
+0.035 |
18 |
334 |
+2 |
Oct14 |
140312 |
1.912 |
1.927 |
1.912 |
1.927 |
+0.027 |
15 |
361 |
+10 |
Total Volume and Open Interest |
762 |
5,655 |
-16 |
WTI Crude Oil(ICE) |
Apr14 |
140312 |
99.45 |
99.60 |
97.55 |
97.99 |
-2.04 |
26,981 |
61,529 |
-2,574 |
May14 |
140312 |
98.98 |
99.10 |
97.19 |
97.68 |
-1.91 |
14,288 |
47,731 |
+317 |
Jun14 |
140312 |
98.23 |
98.34 |
96.67 |
97.09 |
-1.76 |
16,707 |
95,652 |
+80 |
Jul14 |
140312 |
97.59 |
97.59 |
96.04 |
96.44 |
-1.63 |
4,764 |
17,454 |
-537 |
Aug14 |
140312 |
96.59 |
96.59 |
95.65 |
95.78 |
-1.53 |
3,742 |
15,750 |
+547 |
Sep14 |
140312 |
95.80 |
95.80 |
94.60 |
95.08 |
-1.45 |
2,326 |
37,116 |
-416 |
Oct14 |
140312 |
94.59 |
94.59 |
93.95 |
94.36 |
-1.37 |
703 |
8,369 |
-13 |
Nov14 |
140312 |
93.84 |
93.84 |
93.27 |
93.66 |
-1.29 |
3,348 |
11,604 |
-641 |
Dec14 |
140312 |
93.46 |
93.46 |
92.51 |
92.97 |
-1.20 |
6,992 |
99,975 |
-3,095 |
Jan15 |
140312 |
92.17 |
92.17 |
92.17 |
92.17 |
-1.11 |
3,224 |
6,721 |
-1,593 |
Feb15 |
140312 |
91.38 |
91.38 |
91.38 |
91.38 |
-1.04 |
105 |
2,478 |
-49 |
Mar15 |
140312 |
90.66 |
90.66 |
90.66 |
90.66 |
-0.97 |
74 |
11,632 |
+1 |
Apr15 |
140312 |
90.02 |
90.02 |
90.02 |
90.02 |
-0.91 |
23 |
674 |
-7 |
May15 |
140312 |
89.46 |
89.46 |
89.46 |
89.46 |
-0.85 |
18 |
1,000 |
+11 |
Jun15 |
140312 |
88.98 |
88.98 |
88.87 |
88.97 |
-0.80 |
96 |
25,221 |
+9 |
Jul15 |
140312 |
88.37 |
88.37 |
88.37 |
88.37 |
-0.76 |
0 |
922 |
+0 |
Total Volume and Open Interest |
85,309 |
570,555 |
-7,545 |
US Dollar Index(ICE) |
Mar14 |
140312 |
79.800 |
79.850 |
79.550 |
79.613 |
-0.122 |
19,694 |
43,962 |
-4,591 |
Jun14 |
140312 |
79.900 |
79.965 |
79.650 |
79.720 |
-0.125 |
9,394 |
14,428 |
+4,577 |
Sep14 |
140312 |
80.090 |
80.090 |
79.820 |
79.857 |
-0.138 |
500 |
563 |
+500 |
Total Volume and Open Interest |
29,588 |
59,030 |
+486 |
Australian Dollar(CME) |
Mar14 |
140312 |
89.73 |
89.90 |
89.20 |
89.82 |
+0.17 |
82,503 |
94,273 |
-8,208 |
Jun14 |
140312 |
89.17 |
89.35 |
88.66 |
89.27 |
+0.17 |
17,737 |
19,829 |
+6,754 |
Sep14 |
140312 |
88.65 |
88.79 |
88.57 |
88.72 |
+0.15 |
0 |
12 |
+0 |
Total Volume and Open Interest |
100,240 |
114,123 |
-1,454 |
British Pound(CME) |
Mar14 |
140312 |
166.16 |
166.35 |
165.68 |
166.14 |
-0.12 |
106,184 |
184,155 |
-22,806 |
Jun14 |
140312 |
166.02 |
166.23 |
165.57 |
166.03 |
-0.12 |
24,441 |
71,247 |
+16,559 |
Sep14 |
140312 |
166.00 |
166.03 |
165.77 |
165.91 |
-0.12 |
0 |
116 |
+0 |
Total Volume and Open Interest |
130,625 |
255,587 |
-6,247 |
Canadian Dollar(CME) |
Mar14 |
140312 |
90.03 |
90.16 |
89.64 |
89.92 |
-0.12 |
46,716 |
120,895 |
-3,274 |
Jun14 |
140312 |
89.83 |
89.96 |
89.45 |
89.73 |
-0.12 |
8,919 |
23,642 |
+4,271 |
Sep14 |
140312 |
89.50 |
89.77 |
89.30 |
89.54 |
-0.12 |
105 |
2,476 |
+48 |
Dec14 |
140312 |
89.24 |
89.51 |
89.24 |
89.35 |
-0.11 |
20 |
1,460 |
+18 |
Total Volume and Open Interest |
55,761 |
148,993 |
+1,064 |
Japanese Yen(CME) |
Mar14 |
140312 |
97.10 |
97.52 |
97.00 |
97.39 |
+0.21 |
117,213 |
181,240 |
-14,265 |
Jun14 |
140312 |
97.15 |
97.56 |
97.04 |
97.43 |
+0.21 |
23,546 |
34,924 |
+16,267 |
Sep14 |
140312 |
97.28 |
97.48 |
97.27 |
97.48 |
+0.21 |
6 |
86 |
+6 |
Total Volume and Open Interest |
140,767 |
216,350 |
+2,007 |
Swiss Franc(CME) |
Mar14 |
140312 |
113.91 |
114.49 |
113.79 |
114.39 |
+0.41 |
27,211 |
46,656 |
-4,632 |
Jun14 |
140312 |
113.97 |
114.58 |
113.88 |
114.47 |
+0.41 |
7,299 |
15,264 |
+5,258 |
Sep14 |
140312 |
114.03 |
114.63 |
114.03 |
114.57 |
+0.41 |
0 |
24 |
+0 |
Total Volume and Open Interest |
34,510 |
62,089 |
+626 |
EuroFX(CME) |
Mar14 |
140312 |
138.59 |
139.15 |
138.43 |
139.03 |
+0.33 |
146,483 |
247,820 |
-22,489 |
Jun14 |
140312 |
138.59 |
139.14 |
138.42 |
139.02 |
+0.33 |
34,743 |
61,033 |
+19,815 |
Sep14 |
140312 |
138.60 |
139.10 |
138.60 |
139.02 |
+0.33 |
215 |
6,522 |
+71 |
Total Volume and Open Interest |
181,445 |
315,827 |
-2,600 |
Mexican Peso(CME) |
Mar14 |
140312 |
752.00 |
755.00 |
750.75 |
754.00 |
+0.50 |
22,459 |
79,715 |
-1,474 |
Apr14 |
140312 |
752.25 |
752.25 |
752.00 |
752.25 |
+0.25 |
|
|
|
Total Volume and Open Interest |
31,610 |
130,998 |
+608 |
Brazilian Real(CME) |
Apr14 |
140312 |
420.10 |
422.05 |
419.10 |
421.35 |
+1.15 |
233 |
6,414 |
+75 |
May14 |
140312 |
417.40 |
418.50 |
416.15 |
418.10 |
+1.10 |
0 |
25 |
+0 |
Jun14 |
140312 |
413.30 |
415.15 |
412.85 |
414.85 |
+1.35 |
9 |
7,449 |
+5 |
Jul14 |
140312 |
411.55 |
411.80 |
410.20 |
411.55 |
+1.35 |
|
|
|
Total Volume and Open Interest |
242 |
20,401 |
+80 |
30-Year T-Bonds(CBOT) |
Mar14 |
140312 |
132~310 |
133~290 |
132~300 |
133~220 |
+0~220 |
5,871 |
15,619 |
-2,594 |
Jun14 |
140312 |
131~130 |
132~120 |
131~110 |
132~050 |
+0~220 |
236,545 |
671,068 |
-6,343 |
Sep14 |
140312 |
130~290 |
130~290 |
130~070 |
130~290 |
+0~220 |
0 |
9 |
+0 |
Total Volume and Open Interest |
242,416 |
686,696 |
-8,937 |
10-Year T-Notes(CBOT) |
Mar14 |
140312 |
125~095 |
125~260 |
125~095 |
125~210 |
+0~090 |
14,376 |
56,540 |
-3,170 |
Jun14 |
140312 |
123~240 |
124~070 |
123~220 |
124~020 |
+0~090 |
888,360 |
2,366,221 |
+28,776 |
Sep14 |
140312 |
123~180 |
123~180 |
123~090 |
123~180 |
+0~090 |
|
|
|
Total Volume and Open Interest |
902,736 |
2,422,761 |
+25,606 |
5-Year T-Notes(CBOT) |
Mar14 |
140312 |
120~150 |
120~222 |
120~142 |
120~192 |
+0~042 |
9,900 |
52,747 |
-5,939 |
Jun14 |
140312 |
119~110 |
119~196 |
119~104 |
119~166 |
+0~046 |
511,219 |
1,881,290 |
+4,377 |
Sep14 |
140312 |
119~166 |
119~166 |
119~120 |
119~166 |
+0~046 |
2 |
2 |
+2 |
Total Volume and Open Interest |
521,121 |
1,934,039 |
-1,560 |
2 Year T-Notes(CBOT) |
Mar14 |
140312 |
110~032 |
110~032 |
110~022 |
110~030 |
+0~006 |
5,516 |
22,414 |
-4,597 |
Jun14 |
140312 |
109~262 |
109~274 |
109~262 |
109~270 |
+0~006 |
125,361 |
891,793 |
-4,824 |
Sep14 |
140312 |
109~266 |
109~266 |
109~260 |
109~266 |
+0~006 |
|
|
|
Total Volume and Open Interest |
130,877 |
914,207 |
-9,421 |
Eurodollars(CME) |
Mar14 |
140312 |
99.765 |
99.768 |
99.765 |
99.765 |
unch |
48,694 |
701,085 |
-927 |
Jun14 |
140312 |
99.745 |
99.750 |
99.745 |
99.745 |
unch |
61,452 |
684,314 |
+5,080 |
Sep14 |
140312 |
99.720 |
99.725 |
99.715 |
99.720 |
+0.005 |
84,129 |
716,476 |
-9,918 |
Dec14 |
140312 |
99.655 |
99.665 |
99.655 |
99.660 |
+0.005 |
184,412 |
763,203 |
+21,193 |
Mar15 |
140312 |
99.540 |
99.560 |
99.540 |
99.550 |
+0.010 |
261,058 |
854,901 |
+17,328 |
Jun15 |
140312 |
99.375 |
99.405 |
99.375 |
99.390 |
+0.015 |
226,732 |
922,587 |
+4,393 |
Sep15 |
140312 |
99.175 |
99.215 |
99.175 |
99.195 |
+0.020 |
163,465 |
996,113 |
-3,001 |
Dec15 |
140312 |
98.940 |
98.985 |
98.935 |
98.960 |
+0.025 |
189,607 |
1,259,614 |
-17,554 |
Mar16 |
140312 |
98.685 |
98.735 |
98.675 |
98.710 |
+0.030 |
155,340 |
874,418 |
+4,894 |
Jun16 |
140312 |
98.415 |
98.475 |
98.415 |
98.450 |
+0.030 |
131,956 |
618,437 |
+3,997 |
Sep16 |
140312 |
98.150 |
98.215 |
98.150 |
98.185 |
+0.030 |
92,900 |
422,387 |
-1,253 |
Dec16 |
140312 |
97.880 |
97.950 |
97.880 |
97.920 |
+0.035 |
98,200 |
475,738 |
-1,123 |
Mar17 |
140312 |
97.635 |
97.705 |
97.635 |
97.675 |
+0.035 |
70,339 |
353,326 |
-2,533 |
Jun17 |
140312 |
97.405 |
97.470 |
97.400 |
97.440 |
+0.040 |
39,779 |
231,046 |
+1,528 |
Sep17 |
140312 |
97.185 |
97.260 |
97.185 |
97.230 |
+0.045 |
33,055 |
160,205 |
+783 |
Dec17 |
140312 |
96.965 |
97.055 |
96.965 |
97.025 |
+0.050 |
27,261 |
178,368 |
-2,007 |
Mar18 |
140312 |
96.785 |
96.860 |
96.780 |
96.840 |
+0.050 |
20,461 |
143,200 |
+1,160 |
Jun18 |
140312 |
96.610 |
96.685 |
96.600 |
96.665 |
+0.055 |
15,235 |
91,444 |
-624 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Mar14 |
140312 |
142~20 |
143~22 |
142~15 |
143~14 |
+0~31 |
856 |
26,113 |
-370 |
Jun14 |
140312 |
140~30 |
142~08 |
140~28 |
141~30 |
+0~31 |
58,032 |
466,967 |
-2,162 |
Sep14 |
140312 |
141~30 |
141~30 |
140~31 |
141~30 |
+0~31 |
|
|
|
Total Volume and Open Interest |
58,888 |
493,080 |
-2,532 |
30 Day Federal Funds(CBOT) |
Mar14 |
140312 |
99.923 |
99.925 |
99.920 |
99.923 |
-0.003 |
1,148 |
47,772 |
+392 |
Apr14 |
140312 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
3,399 |
21,177 |
-1,560 |
May14 |
140312 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
448 |
18,069 |
+92 |
Jun14 |
140312 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
637 |
16,860 |
-539 |
Jul14 |
140312 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
489 |
18,849 |
+176 |
Aug14 |
140312 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
66 |
16,297 |
-1 |
Total Volume and Open Interest |
15,571 |
296,089 |
-889 |
3-Mth Euro-Yen(CME) |
Mar14 |
140312 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
140312 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140312 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140312 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140312 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140312 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140312 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140312 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140312 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140312 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140312 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140312 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140312 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140312 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140312 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140312 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140312 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140312 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
423 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140312 |
144.76 |
144.85 |
144.72 |
144.79 |
+0.04 |
4,436 |
19,340 |
+1,543 |
Sep14 |
140312 |
144.22 |
144.22 |
144.22 |
144.22 |
+0.04 |
|
|
|
Dec14 |
140312 |
143.65 |
143.65 |
143.65 |
143.65 |
+0.04 |
|
|
|
Total Volume and Open Interest |
4,436 |
19,340 |
-6,041 |
Euro-Bund(EUREX) |
Jun14 |
140312 |
142.45 |
143.11 |
142.42 |
142.83 |
+0.51 |
559,944 |
1,067,350 |
+12,507 |
Sep14 |
140312 |
141.70 |
141.70 |
141.70 |
141.70 |
+0.51 |
0 |
13 |
+0 |
Dec14 |
140312 |
141.70 |
141.70 |
141.70 |
141.70 |
+0.51 |
|
|
|
Total Volume and Open Interest |
559,944 |
1,067,363 |
+12,507 |
Euro-Bobl(EUREX) |
Jun14 |
140312 |
125.15 |
125.41 |
125.12 |
125.32 |
+0.23 |
408,750 |
925,876 |
+5,650 |
Sep14 |
140312 |
125.55 |
125.55 |
125.55 |
125.55 |
+0.23 |
1 |
6 |
+0 |
Dec14 |
140312 |
125.55 |
125.55 |
125.55 |
125.55 |
+0.23 |
|
|
|
Total Volume and Open Interest |
408,751 |
925,882 |
+5,650 |
3-Mth Euribor(EUREX) |
Mar14 |
140312 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
1 |
2,321 |
-1 |
Jun14 |
140312 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
200 |
1,383 |
+0 |
Sep14 |
140312 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
3 |
4,864 |
+2 |
Total Volume and Open Interest |
373 |
29,858 |
+109 |
Long Gilt(LIFFE) |
Mar14 |
140312 |
109~31 |
110~08 |
109~31 |
110~04 |
+0~11 |
1,671 |
56,443 |
-431 |
Jun14 |
140312 |
109~02 |
109~14 |
109~01 |
109~05 |
+0~12 |
137,361 |
369,875 |
-3,147 |
Total Volume and Open Interest |
139,032 |
426,318 |
-3,578 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
140312 |
99.48 |
99.48 |
99.47 |
99.47 |
unch |
10,676 |
270,877 |
-987 |
Jun14 |
140312 |
99.44 |
99.45 |
99.44 |
99.44 |
unch |
16,508 |
394,253 |
-5,008 |
Sep14 |
140312 |
99.37 |
99.38 |
99.36 |
99.38 |
+0.00 |
23,782 |
479,457 |
+3,652 |
Dec14 |
140312 |
99.23 |
99.25 |
99.23 |
99.25 |
+0.01 |
44,876 |
346,076 |
+7,234 |
Mar15 |
140312 |
99.06 |
99.08 |
99.05 |
99.07 |
+0.02 |
60,545 |
280,875 |
+1,270 |
Jun15 |
140312 |
98.86 |
98.88 |
98.85 |
98.88 |
+0.03 |
47,242 |
230,620 |
-1,071 |
Total Volume and Open Interest |
379,879 |
3,145,556 |
+4,811 |
3-Mth Euribor(LIFFE) |
Mar14 |
140312 |
99.690 |
99.695 |
99.690 |
99.695 |
unch |
94,250 |
470,281 |
-5,607 |
Jun14 |
140312 |
99.700 |
99.710 |
99.700 |
99.705 |
unch |
109,676 |
481,636 |
+10,322 |
Sep14 |
140312 |
99.705 |
99.715 |
99.705 |
99.705 |
unch |
72,375 |
364,131 |
-14,795 |
Total Volume and Open Interest |
690,519 |
3,857,324 |
-78 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
140312 |
97.36 |
97.37 |
97.35 |
97.36 |
-0.01 |
10,737 |
63,401 |
-10,295 |
Jun14 |
140312 |
97.38 |
97.39 |
97.37 |
97.39 |
+0.01 |
23,742 |
163,073 |
+2,921 |
Sep14 |
140312 |
97.35 |
97.37 |
97.33 |
97.37 |
+0.02 |
27,709 |
166,884 |
+1,818 |
Dec14 |
140312 |
97.27 |
97.31 |
97.25 |
97.29 |
+0.02 |
28,071 |
142,751 |
+2,781 |
Mar15 |
140312 |
97.15 |
97.19 |
97.13 |
97.18 |
+0.03 |
13,906 |
116,491 |
-902 |
Jun15 |
140312 |
96.99 |
97.03 |
96.97 |
97.02 |
+0.03 |
4,360 |
76,213 |
+76 |
Sep15 |
140312 |
96.83 |
96.86 |
96.80 |
96.85 |
+0.03 |
1,191 |
39,107 |
-549 |
Dec15 |
140312 |
96.65 |
96.69 |
96.64 |
96.69 |
+0.03 |
997 |
26,606 |
-60 |
Mar16 |
140312 |
96.50 |
96.54 |
96.49 |
96.54 |
+0.03 |
263 |
3,309 |
+239 |
Jun16 |
140312 |
96.38 |
96.38 |
96.38 |
96.38 |
+0.03 |
0 |
839 |
+0 |
Total Volume and Open Interest |
110,976 |
799,703 |
-3,971 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
140312 |
95.88 |
95.90 |
95.86 |
95.88 |
unch |
80,393 |
552,778 |
+829 |
Jun14 |
140312 |
95.81 |
95.84 |
95.80 |
95.82 |
+0.01 |
9,786 |
19,990 |
+8,151 |
Total Volume and Open Interest |
90,179 |
572,768 |
+8,980 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
140312 |
97.01 |
97.04 |
97.00 |
97.03 |
+0.01 |
160,639 |
665,752 |
+6,444 |
Jun14 |
140312 |
96.99 |
97.03 |
96.97 |
97.01 |
+0.02 |
7,876 |
19,426 |
+2,747 |
Total Volume and Open Interest |
168,515 |
685,178 |
+9,191 |
Gold(CMX) |
Apr14 |
140312 |
1348.8 |
1371.3 |
1345.6 |
1370.5 |
+23.8 |
126,040 |
188,641 |
-7,604 |
Jun14 |
140312 |
1349.7 |
1371.2 |
1346.0 |
1370.7 |
+23.7 |
19,764 |
112,441 |
+13,034 |
Aug14 |
140312 |
1349.0 |
1371.4 |
1346.2 |
1371.0 |
+23.6 |
2,400 |
20,753 |
+652 |
Oct14 |
140312 |
1351.2 |
1371.4 |
1351.2 |
1371.4 |
+23.6 |
314 |
7,849 |
+31 |
Dec14 |
140312 |
1357.0 |
1372.3 |
1356.8 |
1372.0 |
+23.6 |
1,068 |
24,727 |
+59 |
Feb15 |
140312 |
1371.8 |
1372.8 |
1371.8 |
1372.8 |
+23.6 |
1 |
3,338 |
+1 |
Apr15 |
140312 |
1367.5 |
1373.6 |
1367.5 |
1373.6 |
+23.5 |
77 |
4,644 |
+75 |
Jun15 |
140312 |
1362.0 |
1374.8 |
1362.0 |
1374.8 |
+23.5 |
379 |
8,498 |
+47 |
Aug15 |
140312 |
1376.1 |
1376.1 |
1376.1 |
1376.1 |
+23.4 |
127 |
4,807 |
+50 |
Oct15 |
140312 |
1377.6 |
1377.6 |
1377.6 |
1377.6 |
+23.4 |
0 |
130 |
+0 |
Dec15 |
140312 |
1366.4 |
1379.4 |
1366.4 |
1379.4 |
+23.4 |
456 |
12,047 |
+110 |
Total Volume and Open Interest |
152,993 |
412,459 |
+7,754 |
Silver(CMX) |
Mar14 |
140312 |
2111.5 |
2132.8 |
2094.5 |
2132.8 |
+54.4 |
110 |
579 |
-15 |
May14 |
140312 |
2086.0 |
2143.5 |
2082.0 |
2135.8 |
+54.3 |
40,324 |
87,270 |
+336 |
Jul14 |
140312 |
2090.5 |
2145.0 |
2087.0 |
2139.3 |
+54.5 |
3,734 |
12,699 |
-1,204 |
Sep14 |
140312 |
2121.5 |
2143.0 |
2121.5 |
2142.2 |
+54.6 |
2,004 |
4,474 |
+472 |
Dec14 |
140312 |
2125.0 |
2150.0 |
2117.5 |
2145.9 |
+54.7 |
2,175 |
13,849 |
+774 |
Mar15 |
140312 |
2101.0 |
2149.2 |
2101.0 |
2149.2 |
+54.6 |
6 |
1,604 |
+5 |
May15 |
140312 |
2151.5 |
2151.5 |
2151.5 |
2151.5 |
+54.6 |
10 |
1,002 |
+8 |
Total Volume and Open Interest |
48,779 |
136,714 |
+368 |
Platinum(NYMEX) |
Apr14 |
140312 |
1465.2 |
1481.8 |
1458.3 |
1476.3 |
+11.7 |
11,573 |
51,236 |
-2,545 |
Jul14 |
140312 |
1467.5 |
1482.8 |
1459.6 |
1477.9 |
+11.8 |
4,313 |
16,431 |
+2,632 |
Oct14 |
140312 |
1469.8 |
1479.2 |
1466.8 |
1479.2 |
+11.8 |
0 |
852 |
+0 |
Jan15 |
140312 |
1481.0 |
1481.0 |
1481.0 |
1481.0 |
+11.8 |
0 |
11 |
+0 |
Total Volume and Open Interest |
15,886 |
68,530 |
+87 |
Palladium(NYMEX) |
Mar14 |
140312 |
776.95 |
776.95 |
776.95 |
776.95 |
+6.65 |
4 |
34 |
-1 |
Jun14 |
140312 |
114.94 |
123.79 |
106.74 |
121.79 |
+6.65 |
3,470 |
38,910 |
+326 |
Sep14 |
140312 |
116.19 |
122.84 |
116.19 |
122.84 |
+6.65 |
2 |
2,228 |
+26 |
Total Volume and Open Interest |
3,476 |
41,290 |
+351 |
Copper(CMX) |
Mar14 |
140312 |
302.45 |
305.10 |
298.80 |
302.60 |
-0.50 |
796 |
2,380 |
-338 |
May14 |
140312 |
295.00 |
298.15 |
290.80 |
296.20 |
+1.00 |
79,358 |
101,175 |
+529 |
Jul14 |
140312 |
294.75 |
297.70 |
290.75 |
295.80 |
+0.80 |
6,566 |
27,279 |
+433 |
Sep14 |
140312 |
295.30 |
298.00 |
291.95 |
296.15 |
+0.65 |
2,445 |
7,837 |
+610 |
Dec14 |
140312 |
296.45 |
298.00 |
292.15 |
296.80 |
+0.60 |
743 |
4,918 |
+266 |
Total Volume and Open Interest |
91,206 |
150,924 |
+1,750 |
DJIA Index(CBOT) |
Mar14 |
140312 |
16309 |
16345 |
16260 |
16339 |
+3 |
218 |
13,234 |
-188 |
Jun14 |
140312 |
16200 |
16271 |
16200 |
16271 |
+5 |
11 |
34 |
+9 |
Sep14 |
140312 |
16202 |
16202 |
16202 |
16202 |
+5 |
|
|
|
Dec14 |
140312 |
16123 |
16123 |
16123 |
16123 |
+5 |
|
|
|
Total Volume and Open Interest |
229 |
13,268 |
-179 |
E-mini DJIA Index(CBOT) |
Mar14 |
140312 |
16336 |
16366 |
16256 |
16339 |
+3 |
123,912 |
123,431 |
-1,575 |
Jun14 |
140312 |
16266 |
16296 |
16186 |
16271 |
+5 |
2,368 |
7,196 |
+887 |
Sep14 |
140312 |
16197 |
16202 |
16197 |
16202 |
+5 |
2 |
32 |
+0 |
Dec14 |
140312 |
16123 |
16123 |
16123 |
16123 |
+5 |
0 |
6 |
+0 |
Total Volume and Open Interest |
126,282 |
130,665 |
-688 |
S & P 500(CME) |
Mar14 |
140312 |
1865.20 |
1868.90 |
1854.20 |
1867.70 |
+2.50 |
7,314 |
210,921 |
-2 |
Jun14 |
140312 |
1851.50 |
1861.00 |
1847.00 |
1860.70 |
+2.60 |
1,788 |
7,819 |
+1,118 |
Sep14 |
140312 |
1854.00 |
1854.00 |
1841.90 |
1853.40 |
+2.50 |
0 |
2,050 |
+0 |
Dec14 |
140312 |
1846.10 |
1846.50 |
1834.50 |
1846.10 |
+2.60 |
0 |
100 |
+0 |
Total Volume and Open Interest |
9,102 |
220,890 |
+1,116 |
S & P 500 E-Mini(Globex) |
Mar14 |
140312 |
1864.75 |
1869.00 |
1853.75 |
1867.75 |
+2.50 |
1,167,755 |
3,080,700 |
-24,082 |
Jun14 |
140312 |
1857.50 |
1861.75 |
1846.75 |
1860.75 |
+2.75 |
67,815 |
227,903 |
+39,599 |
Total Volume and Open Interest |
1,235,808 |
3,311,473 |
+15,548 |
NASDAQ 100(CME) |
Mar14 |
140312 |
3688.00 |
3708.50 |
3661.00 |
3706.80 |
+18.30 |
347 |
16,367 |
-98 |
Jun14 |
140312 |
3675.00 |
3701.00 |
3657.00 |
3699.80 |
+18.30 |
195 |
826 |
+189 |
Sep14 |
140312 |
3693.00 |
3693.00 |
3675.00 |
3693.00 |
+18.00 |
|
|
|
Total Volume and Open Interest |
542 |
17,193 |
+91 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
140312 |
3689.30 |
3710.00 |
3661.50 |
3706.80 |
+18.30 |
192,161 |
453,224 |
+365 |
Jun14 |
140312 |
3683.30 |
3702.50 |
3654.50 |
3699.80 |
+18.30 |
2,392 |
13,860 |
+857 |
Total Volume and Open Interest |
194,557 |
467,161 |
+1,224 |
S & P Midcap 400(CME) |
Mar14 |
140312 |
1372.85 |
1374.20 |
1367.50 |
1374.20 |
+3.70 |
0 |
1,249 |
+0 |
Jun14 |
140312 |
1371.10 |
1371.10 |
1367.10 |
1371.10 |
+4.00 |
|
|
|
Sep14 |
140312 |
1369.10 |
1369.10 |
1365.10 |
1369.10 |
+4.00 |
|
|
|
Total Volume and Open Interest |
0 |
1,249 |
+0 |
Volatility Index(CBOE) |
Mar14 |
140312 |
15.45 |
16.00 |
15.24 |
15.30 |
-0.25 |
57,142 |
118,904 |
-7,189 |
Apr14 |
140312 |
16.08 |
16.50 |
15.90 |
15.95 |
-0.15 |
47,013 |
96,980 |
+6,741 |
May14 |
140312 |
16.67 |
16.98 |
16.53 |
16.60 |
-0.10 |
20,035 |
46,663 |
+1,153 |
Jun14 |
140312 |
17.17 |
17.50 |
17.07 |
17.15 |
-0.05 |
9,210 |
30,311 |
+770 |
Total Volume and Open Interest |
148,684 |
359,299 |
+1,543 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
140312 |
15035 |
15060 |
14685 |
14815 |
-215 |
34,908 |
55,116 |
-8,452 |
Jun14 |
140312 |
15035 |
15055 |
14685 |
14815 |
-215 |
22,191 |
27,332 |
+18,570 |
Total Volume and Open Interest |
57,099 |
82,448 |
+10,118 |
Nikkei 225(SGX) |
Mar14 |
140312 |
15220 |
15225 |
14795 |
14810 |
-405 |
124,211 |
244,638 |
-17,908 |
Jun14 |
140312 |
15145 |
15145 |
14715 |
14730 |
-405 |
40,147 |
52,749 |
+23,900 |
Sep14 |
140312 |
14710 |
14710 |
14710 |
14710 |
-405 |
2 |
2,206 |
+0 |
Total Volume and Open Interest |
164,831 |
345,266 |
+6,118 |
CAC 40(EURONEXT) |
Mar14 |
140312 |
4338.0 |
4338.5 |
4272.5 |
4307.0 |
-42.5 |
127,745 |
312,092 |
+5,147 |
Apr14 |
140312 |
4333.0 |
4333.0 |
4268.5 |
4299.5 |
-42.0 |
3,486 |
4,449 |
+26 |
May14 |
140312 |
4288.0 |
4288.0 |
4206.5 |
4238.0 |
-40.0 |
|
|
|
Total Volume and Open Interest |
131,292 |
317,719 |
+5,434 |
Hang Seng Index(HKFE) |
Mar14 |
140312 |
22036 |
22049 |
21852 |
21906 |
-319 |
55,985 |
94,415 |
+1,802 |
Apr14 |
140312 |
22024 |
22024 |
21850 |
21902 |
-315 |
832 |
2,164 |
+463 |
Total Volume and Open Interest |
57,013 |
101,452 |
+2,325 |
DAX(EUREX) |
Mar14 |
140312 |
9270.0 |
9274.5 |
9141.5 |
9202.0 |
-95.0 |
115,790 |
139,815 |
-555 |
Jun14 |
140312 |
9289.0 |
9289.0 |
9165.0 |
9224.0 |
-95.0 |
1,550 |
18,558 |
+883 |
Sep14 |
140312 |
9262.0 |
9275.5 |
9188.0 |
9231.5 |
-96.0 |
69 |
431 |
+2 |
Total Volume and Open Interest |
117,409 |
158,804 |
+330 |
FT-SE 100(EURONEXT) |
Mar14 |
140312 |
6643.00 |
6652.00 |
6595.50 |
6626.50 |
-34.00 |
131,578 |
637,831 |
-2,772 |
Jun14 |
140312 |
6574.00 |
6595.00 |
6542.00 |
6571.00 |
-34.00 |
20,615 |
18,811 |
+2,185 |
Sep14 |
140312 |
6523.00 |
6523.00 |
6523.00 |
6523.00 |
-34.00 |
0 |
339 |
+0 |
Total Volume and Open Interest |
152,193 |
657,086 |
-587 |
SPI 200(SFE) |
Mar14 |
140312 |
5416.0 |
5430.0 |
5342.0 |
5373.0 |
-42.0 |
25,600 |
260,582 |
+4,238 |
Jun14 |
140312 |
5418.0 |
5431.0 |
5347.0 |
5377.0 |
-42.0 |
664 |
4,855 |
+600 |
Sep14 |
140312 |
5333.0 |
5333.0 |
5333.0 |
5333.0 |
-42.0 |
26 |
1,393 |
+26 |
Total Volume and Open Interest |
26,310 |
269,668 |
+4,829 |
FTSE MIB(ISE) |
Mar14 |
140312 |
20745.00 |
20840.00 |
20645.00 |
20791.00 |
-71.00 |
23,513 |
66,096 |
-1,107 |
Jun14 |
140312 |
20460.00 |
20565.00 |
20375.00 |
20514.00 |
-73.00 |
470 |
1,125 |
+69 |
Sep14 |
140312 |
20430.00 |
20450.00 |
20429.00 |
20429.00 |
-68.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
23,983 |
67,241 |
-1,038 |
KOSPI 200(KFE) |
Mar14 |
140312 |
254.95 |
255.45 |
250.60 |
254.90 |
+1.15 |
176,709 |
107,801 |
+0 |
Jun14 |
140312 |
256.40 |
256.90 |
251.90 |
256.85 |
+1.55 |
1,601 |
11,319 |
+0 |
Sep14 |
140312 |
255.05 |
258.15 |
253.90 |
258.15 |
+1.15 |
0 |
565 |
+0 |
Total Volume and Open Interest |
178,310 |
120,087 |
+0 |
GSCI(CME) |
Mar14 |
140312 |
641.60 |
644.50 |
640.25 |
641.75 |
-4.90 |
1,759 |
5,563 |
-1,612 |
Apr14 |
140312 |
640.00 |
642.90 |
638.75 |
640.70 |
-4.30 |
1,687 |
3,535 |
+1,643 |
May14 |
140312 |
639.75 |
639.75 |
636.75 |
639.75 |
-2.75 |
|
|
|
Total Volume and Open Interest |
3,446 |
9,098 |
+31 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|