|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri March 21, 2014 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May14 |
140321 |
1433.50 |
1435.75 |
1405.25 |
1408.75 |
-25.00 |
84,021 |
291,529 |
-8,391 |
| Jul14 |
140321 |
1408.25 |
1409.25 |
1380.00 |
1382.25 |
-27.75 |
55,336 |
130,671 |
-5,673 |
| Aug14 |
140321 |
1352.25 |
1353.75 |
1323.50 |
1325.50 |
-28.25 |
3,699 |
14,072 |
+118 |
| Sep14 |
140321 |
1249.50 |
1250.75 |
1229.75 |
1231.75 |
-19.00 |
900 |
8,111 |
+179 |
| Nov14 |
140321 |
1188.00 |
1188.00 |
1173.00 |
1177.25 |
-12.25 |
22,058 |
159,725 |
+159 |
| Jan15 |
140321 |
1190.00 |
1194.00 |
1178.25 |
1181.25 |
-12.75 |
1,719 |
16,547 |
+216 |
| Mar15 |
140321 |
1188.00 |
1197.50 |
1182.00 |
1185.00 |
-12.50 |
313 |
6,405 |
+40 |
| May15 |
140321 |
1190.25 |
1200.25 |
1185.25 |
1188.50 |
-11.75 |
179 |
3,768 |
+6 |
| Jul15 |
140321 |
1193.50 |
1203.50 |
1191.25 |
1192.00 |
-11.50 |
189 |
4,296 |
+42 |
| Aug15 |
140321 |
1170.25 |
1177.75 |
1170.25 |
1171.50 |
-6.25 |
0 |
8 |
+0 |
| Sep15 |
140321 |
1137.25 |
1144.25 |
1137.25 |
1137.25 |
-7.00 |
0 |
6 |
+0 |
| Nov15 |
140321 |
1128.00 |
1134.50 |
1125.00 |
1127.50 |
-7.00 |
195 |
7,762 |
+93 |
| Jan16 |
140321 |
1127.25 |
1133.00 |
1127.25 |
1127.25 |
-5.75 |
0 |
25 |
+0 |
| Mar16 |
140321 |
1122.25 |
1129.50 |
1122.25 |
1122.25 |
-7.25 |
4 |
5 |
+0 |
| Total Volume and Open Interest |
168,629 |
643,041 |
-13,205 |
| Soybean Meal(CBOT) |
| May14 |
140321 |
466.60 |
468.40 |
455.00 |
455.90 |
-10.60 |
36,534 |
156,055 |
-1,338 |
| Jul14 |
140321 |
451.00 |
451.30 |
439.10 |
440.90 |
-10.00 |
12,037 |
63,240 |
-18 |
| Aug14 |
140321 |
428.10 |
428.50 |
417.30 |
418.80 |
-9.30 |
2,120 |
13,450 |
+323 |
| Sep14 |
140321 |
403.20 |
403.50 |
394.50 |
396.00 |
-7.20 |
1,175 |
6,372 |
+136 |
| Oct14 |
140321 |
377.40 |
377.40 |
371.70 |
373.00 |
-4.40 |
1,086 |
9,974 |
-20 |
| Dec14 |
140321 |
374.20 |
374.20 |
368.00 |
369.70 |
-4.50 |
5,341 |
46,801 |
+66 |
| Jan15 |
140321 |
374.10 |
374.10 |
368.50 |
369.80 |
-4.30 |
167 |
4,694 |
+40 |
| Mar15 |
140321 |
372.60 |
375.10 |
369.00 |
370.70 |
-4.40 |
264 |
5,943 |
+30 |
| May15 |
140321 |
372.50 |
375.50 |
369.90 |
371.20 |
-4.30 |
150 |
3,038 |
+35 |
| Jul15 |
140321 |
374.00 |
376.50 |
371.10 |
372.50 |
-4.00 |
32 |
1,676 |
-3 |
| Total Volume and Open Interest |
58,912 |
312,457 |
-749 |
| Soybean Oil(CBOT) |
| May14 |
140321 |
41.37 |
41.39 |
40.72 |
41.02 |
-0.29 |
33,438 |
145,193 |
-112 |
| Jul14 |
140321 |
41.55 |
41.55 |
40.91 |
41.19 |
-0.29 |
11,927 |
70,454 |
-493 |
| Aug14 |
140321 |
41.23 |
41.32 |
40.75 |
41.00 |
-0.28 |
1,375 |
9,864 |
+161 |
| Sep14 |
140321 |
40.84 |
40.95 |
40.41 |
40.62 |
-0.26 |
1,221 |
8,725 |
+147 |
| Oct14 |
140321 |
40.00 |
40.24 |
39.78 |
40.03 |
-0.21 |
1,236 |
8,930 |
-38 |
| Dec14 |
140321 |
40.22 |
40.30 |
39.75 |
40.05 |
-0.16 |
4,742 |
46,992 |
+114 |
| Jan15 |
140321 |
40.14 |
40.23 |
39.84 |
40.08 |
-0.15 |
101 |
4,494 |
-11 |
| Mar15 |
140321 |
40.03 |
40.31 |
40.00 |
40.19 |
-0.12 |
50 |
3,439 |
+4 |
| May15 |
140321 |
40.06 |
40.39 |
40.01 |
40.24 |
-0.08 |
73 |
1,735 |
+18 |
| Jul15 |
140321 |
40.20 |
40.35 |
40.06 |
40.27 |
-0.08 |
19 |
788 |
-2 |
| Total Volume and Open Interest |
54,204 |
301,784 |
-206 |
| Canola(WCE) |
| Mar14 |
140314 |
450.6 |
450.6 |
450.6 |
450.6 |
+7.3 |
0 |
15 |
+0 |
| May14 |
140321 |
452.5 |
453.9 |
439.8 |
440.5 |
-14.7 |
6,131 |
86,197 |
-431 |
| Jul14 |
140321 |
461.7 |
462.0 |
449.2 |
449.9 |
-14.7 |
11,041 |
57,895 |
-1,544 |
| Nov14 |
140321 |
477.7 |
477.7 |
466.0 |
466.5 |
-14.1 |
10,018 |
70,594 |
-1,425 |
| Jan15 |
140321 |
478.3 |
478.3 |
473.4 |
473.4 |
-14.1 |
663 |
13,445 |
+433 |
| Total Volume and Open Interest |
27,899 |
233,308 |
-2,932 |
| Corn(CBOT) |
| May14 |
140321 |
478.50 |
481.00 |
476.00 |
479.00 |
+0.50 |
113,870 |
554,226 |
-3,883 |
| Jul14 |
140321 |
483.50 |
485.75 |
481.00 |
483.75 |
+0.25 |
43,893 |
246,106 |
-925 |
| Sep14 |
140321 |
481.75 |
482.75 |
478.75 |
481.00 |
-0.50 |
13,071 |
113,733 |
+885 |
| Dec14 |
140321 |
480.50 |
482.25 |
478.00 |
480.00 |
-0.75 |
27,905 |
320,201 |
+2,138 |
| Mar15 |
140321 |
488.75 |
490.00 |
486.00 |
488.00 |
-1.00 |
2,100 |
41,163 |
+389 |
| May15 |
140321 |
494.00 |
494.75 |
491.50 |
493.25 |
-1.25 |
670 |
6,856 |
+168 |
| Jul15 |
140321 |
496.25 |
496.25 |
493.00 |
494.50 |
-1.50 |
895 |
8,114 |
+567 |
| Sep15 |
140321 |
482.75 |
484.75 |
482.75 |
482.75 |
-2.00 |
23 |
1,150 |
+5 |
| Dec15 |
140321 |
480.50 |
480.50 |
477.25 |
479.25 |
-1.25 |
2,300 |
33,182 |
-19 |
| Mar16 |
140321 |
486.00 |
486.50 |
485.50 |
485.50 |
-1.00 |
2 |
351 |
+1 |
| Total Volume and Open Interest |
204,733 |
1,327,404 |
-674 |
| Wheat(CBOT) |
| May14 |
140321 |
705.00 |
707.25 |
691.00 |
693.25 |
-10.50 |
89,394 |
172,466 |
+2,565 |
| Jul14 |
140321 |
706.50 |
708.50 |
694.00 |
695.50 |
-10.00 |
43,854 |
96,986 |
-425 |
| Sep14 |
140321 |
712.00 |
715.00 |
701.00 |
702.50 |
-9.50 |
8,696 |
25,824 |
+350 |
| Dec14 |
140321 |
722.00 |
723.50 |
710.25 |
712.00 |
-9.00 |
12,180 |
39,435 |
+979 |
| Mar15 |
140321 |
726.50 |
728.00 |
717.00 |
717.50 |
-8.25 |
858 |
9,777 |
+316 |
| May15 |
140321 |
722.25 |
725.00 |
717.00 |
717.00 |
-8.00 |
140 |
505 |
+28 |
| Total Volume and Open Interest |
155,953 |
348,940 |
+4,146 |
| Wheat(KCBT) |
| May14 |
140321 |
782.00 |
784.00 |
768.25 |
771.25 |
-10.75 |
12,384 |
66,924 |
-724 |
| Jul14 |
140321 |
776.00 |
778.00 |
764.00 |
766.50 |
-10.25 |
13,637 |
42,091 |
+2,289 |
| Sep14 |
140321 |
778.00 |
778.00 |
767.50 |
769.75 |
-7.25 |
6,401 |
11,894 |
+2,158 |
| Dec14 |
140321 |
785.00 |
785.00 |
775.00 |
777.75 |
-6.25 |
7,187 |
19,318 |
+3,691 |
| Mar15 |
140321 |
781.75 |
784.00 |
776.75 |
778.00 |
-6.00 |
231 |
1,667 |
+123 |
| May15 |
140321 |
770.25 |
770.50 |
764.25 |
764.25 |
-6.25 |
60 |
141 |
+19 |
| Total Volume and Open Interest |
40,185 |
142,970 |
+7,731 |
| Wheat(MGE) |
| May14 |
140321 |
755.00 |
755.25 |
741.25 |
743.25 |
-12.00 |
3,529 |
27,116 |
+272 |
| Jul14 |
140321 |
747.75 |
749.00 |
737.75 |
739.25 |
-9.50 |
2,992 |
17,433 |
+449 |
| Sep14 |
140321 |
746.25 |
747.25 |
739.50 |
741.50 |
-7.00 |
1,615 |
10,541 |
+392 |
| Dec14 |
140321 |
753.00 |
755.00 |
747.50 |
748.75 |
-5.75 |
1,620 |
10,602 |
+440 |
| Mar15 |
140321 |
756.25 |
758.00 |
753.00 |
753.50 |
-7.00 |
333 |
3,208 |
+221 |
| Total Volume and Open Interest |
10,127 |
69,305 |
+1,783 |
| Oats(CBOT) |
| May14 |
140321 |
410.00 |
418.25 |
410.00 |
415.00 |
+5.00 |
513 |
6,679 |
-116 |
| Jul14 |
140321 |
368.00 |
374.75 |
367.50 |
373.50 |
+6.00 |
173 |
1,389 |
+57 |
| Sep14 |
140321 |
342.75 |
342.75 |
336.00 |
336.50 |
+0.50 |
2 |
135 |
+0 |
| Dec14 |
140321 |
324.00 |
330.75 |
321.50 |
327.50 |
+6.00 |
59 |
1,475 |
+14 |
| Total Volume and Open Interest |
747 |
9,727 |
-45 |
| Rough Rice(CBOT) |
| May14 |
140321 |
15.56 |
15.60 |
15.32 |
15.43 |
-0.13 |
196 |
6,012 |
-22 |
| Jul14 |
140321 |
15.65 |
15.65 |
15.44 |
15.55 |
-0.09 |
33 |
716 |
+5 |
| Sep14 |
140321 |
14.28 |
14.28 |
14.22 |
14.27 |
-0.01 |
100 |
952 |
+38 |
| Nov14 |
140321 |
14.35 |
14.40 |
14.35 |
14.35 |
-0.05 |
2 |
278 |
+0 |
| Total Volume and Open Interest |
331 |
7,959 |
+21 |
| Live Cattle(CME) |
| Apr14 |
140321 |
144.800 |
144.900 |
143.500 |
144.000 |
-0.435 |
13,137 |
75,669 |
-3,217 |
| Jun14 |
140321 |
136.685 |
136.825 |
135.300 |
136.130 |
-0.070 |
17,939 |
171,078 |
+3,160 |
| Aug14 |
140321 |
133.850 |
134.235 |
132.850 |
133.500 |
-0.250 |
5,921 |
67,063 |
+852 |
| Oct14 |
140321 |
138.100 |
138.130 |
136.850 |
137.535 |
-0.015 |
2,870 |
33,251 |
+326 |
| Dec14 |
140321 |
139.150 |
139.285 |
137.985 |
138.575 |
+0.025 |
1,651 |
19,152 |
-6 |
| Feb15 |
140321 |
139.200 |
139.325 |
138.185 |
139.130 |
+0.430 |
338 |
5,065 |
+20 |
| Total Volume and Open Interest |
42,064 |
374,265 |
+1,236 |
| Feeder Cattle(CME) |
| Mar14 |
140321 |
173.330 |
175.185 |
173.300 |
175.035 |
+1.405 |
363 |
3,261 |
-164 |
| Apr14 |
140321 |
174.750 |
175.735 |
174.080 |
175.285 |
+0.635 |
1,066 |
7,617 |
-301 |
| May14 |
140321 |
175.800 |
177.035 |
175.700 |
176.500 |
+0.300 |
1,717 |
19,025 |
+289 |
| Aug14 |
140321 |
177.535 |
178.350 |
177.080 |
177.900 |
+0.270 |
1,178 |
14,485 |
+230 |
| Sep14 |
140321 |
177.150 |
177.650 |
176.285 |
177.500 |
+0.500 |
304 |
2,193 |
+57 |
| Oct14 |
140321 |
176.350 |
177.285 |
175.935 |
177.185 |
+0.435 |
111 |
1,802 |
+30 |
| Nov14 |
140321 |
175.880 |
176.130 |
175.500 |
176.000 |
+0.350 |
48 |
863 |
+20 |
| Total Volume and Open Interest |
4,813 |
49,546 |
+176 |
| Lean Hogs(CME) |
| Apr14 |
140321 |
125.150 |
126.285 |
124.050 |
125.680 |
+0.880 |
18,480 |
45,378 |
-2,288 |
| May14 |
140321 |
126.400 |
127.535 |
124.900 |
126.285 |
-0.215 |
337 |
4,001 |
-50 |
| Jun14 |
140321 |
130.935 |
132.650 |
129.600 |
130.325 |
-0.475 |
21,534 |
96,928 |
+3,727 |
| Jul14 |
140321 |
127.500 |
128.575 |
125.800 |
126.600 |
-0.650 |
4,720 |
24,685 |
-587 |
| Aug14 |
140321 |
127.500 |
128.350 |
125.800 |
126.900 |
-0.200 |
4,789 |
44,644 |
+495 |
| Oct14 |
140321 |
103.080 |
104.885 |
103.080 |
104.285 |
+1.285 |
3,347 |
33,087 |
-499 |
| Dec14 |
140321 |
89.950 |
91.000 |
89.350 |
90.650 |
+1.350 |
1,216 |
26,157 |
-53 |
| Feb15 |
140321 |
87.550 |
87.980 |
86.535 |
87.350 |
-0.200 |
522 |
9,136 |
+44 |
| Total Volume and Open Interest |
55,181 |
291,020 |
+803 |
| Class III Milk(CME) |
| Mar14 |
140321 |
23.32 |
23.34 |
23.28 |
23.29 |
-0.04 |
91 |
4,724 |
+14 |
| Apr14 |
140321 |
23.15 |
23.55 |
22.96 |
23.53 |
+0.48 |
867 |
4,658 |
+2 |
| May14 |
140321 |
21.20 |
21.80 |
21.17 |
21.74 |
+0.46 |
371 |
4,159 |
+38 |
| Jun14 |
140321 |
20.55 |
20.88 |
20.48 |
20.87 |
+0.32 |
194 |
3,581 |
+41 |
| Jul14 |
140321 |
20.27 |
20.60 |
20.23 |
20.60 |
+0.33 |
85 |
2,378 |
+27 |
| Total Volume and Open Interest |
1,851 |
29,322 |
+240 |
| Cocoa(ICE) |
| May14 |
140321 |
2985 |
2997 |
2951 |
2957 |
-17 |
5,273 |
110,292 |
+251 |
| Jul14 |
140321 |
2993 |
3004 |
2959 |
2965 |
-18 |
1,400 |
43,258 |
+261 |
| Sep14 |
140321 |
2997 |
3008 |
2963 |
2968 |
-19 |
701 |
21,441 |
+206 |
| Dec14 |
140321 |
3002 |
3002 |
2962 |
2967 |
-18 |
289 |
24,769 |
+70 |
| Mar15 |
140321 |
2987 |
2987 |
2956 |
2961 |
-16 |
25 |
14,905 |
+3 |
| May15 |
140321 |
2979 |
2979 |
2955 |
2956 |
-13 |
8 |
3,304 |
+0 |
| Jul15 |
140321 |
2960 |
2960 |
2951 |
2951 |
-10 |
1 |
344 |
+0 |
| Total Volume and Open Interest |
7,698 |
218,356 |
+791 |
| Coffee "C"(ICE) |
| May14 |
140321 |
173.00 |
175.60 |
168.50 |
171.15 |
-3.00 |
16,224 |
85,166 |
+20 |
| Jul14 |
140321 |
174.45 |
177.35 |
170.50 |
173.05 |
-2.90 |
3,953 |
36,869 |
+63 |
| Sep14 |
140321 |
176.30 |
178.80 |
172.10 |
174.65 |
-2.95 |
2,212 |
18,297 |
+73 |
| Dec14 |
140321 |
177.75 |
180.15 |
173.50 |
176.05 |
-3.15 |
1,078 |
14,972 |
+56 |
| Mar15 |
140321 |
179.70 |
180.90 |
175.75 |
177.00 |
-3.35 |
562 |
7,563 |
+202 |
| May15 |
140321 |
179.00 |
181.95 |
176.55 |
178.00 |
-3.55 |
179 |
2,172 |
+10 |
| Total Volume and Open Interest |
24,417 |
171,938 |
+404 |
| Orange Juice(ICE) |
| May14 |
140321 |
154.70 |
154.90 |
151.70 |
152.95 |
-0.60 |
495 |
14,421 |
-12 |
| Jul14 |
140321 |
153.75 |
153.75 |
151.90 |
152.20 |
-0.55 |
138 |
1,564 |
+106 |
| Sep14 |
140321 |
151.80 |
152.10 |
151.80 |
152.10 |
-0.45 |
93 |
796 |
+27 |
| Nov14 |
140321 |
152.25 |
152.25 |
152.25 |
152.25 |
-0.45 |
0 |
183 |
+0 |
| Jan15 |
140321 |
153.25 |
153.25 |
153.25 |
153.25 |
-0.45 |
0 |
15 |
+0 |
| Mar15 |
140321 |
153.25 |
153.25 |
153.25 |
153.25 |
-0.45 |
|
|
|
| Total Volume and Open Interest |
726 |
16,979 |
+121 |
| Sugar #11(ICE) |
| May14 |
140321 |
17.00 |
17.03 |
16.69 |
16.83 |
-0.22 |
44,537 |
344,737 |
-5,145 |
| Jul14 |
140321 |
17.36 |
17.39 |
17.08 |
17.20 |
-0.19 |
18,198 |
182,636 |
+1,871 |
| Oct14 |
140321 |
17.75 |
17.81 |
17.51 |
17.65 |
-0.16 |
10,574 |
114,771 |
+7 |
| Mar15 |
140321 |
18.40 |
18.47 |
18.20 |
18.35 |
-0.12 |
4,911 |
79,332 |
+840 |
| May15 |
140321 |
18.34 |
18.34 |
18.10 |
18.26 |
-0.10 |
652 |
18,415 |
+331 |
| Jul15 |
140321 |
18.20 |
18.20 |
17.98 |
18.12 |
-0.08 |
230 |
15,148 |
-53 |
| Oct15 |
140321 |
18.32 |
18.33 |
18.16 |
18.30 |
-0.02 |
80 |
13,907 |
+1 |
| Mar16 |
140321 |
18.64 |
18.65 |
18.57 |
18.65 |
unch |
98 |
8,723 |
-78 |
| Total Volume and Open Interest |
79,456 |
783,699 |
-2,061 |
| London Cocoa(LCE) |
| May14 |
140321 |
1882 |
1896 |
1874 |
1879 |
-3 |
3,507 |
88,379 |
+471 |
| Jul14 |
140321 |
1881 |
1895 |
1875 |
1879 |
-1 |
2,147 |
61,699 |
+386 |
| Sep14 |
140321 |
1886 |
1892 |
1875 |
1879 |
+2 |
1,543 |
36,490 |
+191 |
| Dec14 |
140321 |
1868 |
1873 |
1856 |
1860 |
+1 |
1,269 |
40,138 |
-98 |
| Mar15 |
140321 |
1860 |
1864 |
1847 |
1851 |
unch |
1,199 |
42,552 |
-19 |
| May15 |
140321 |
1844 |
1844 |
1843 |
1844 |
unch |
34 |
2,604 |
+49 |
| Jul15 |
140321 |
1837 |
1837 |
1837 |
1837 |
unch |
10 |
298 |
+0 |
| Total Volume and Open Interest |
9,709 |
272,179 |
+985 |
| London Sugar(LCE) |
| May14 |
140321 |
453.20 |
453.80 |
445.50 |
448.70 |
-5.30 |
2,852 |
29,721 |
-205 |
| Aug14 |
140321 |
466.20 |
466.50 |
458.60 |
461.70 |
-5.00 |
2,553 |
21,089 |
+690 |
| Oct14 |
140321 |
474.00 |
474.20 |
466.40 |
469.50 |
-4.80 |
914 |
11,298 |
+13 |
| Dec14 |
140321 |
482.70 |
482.70 |
475.40 |
478.30 |
-4.70 |
870 |
5,440 |
-57 |
| Mar15 |
140321 |
489.90 |
490.20 |
484.00 |
487.10 |
-3.30 |
107 |
5,148 |
+190 |
| Total Volume and Open Interest |
7,309 |
76,015 |
+720 |
| Cotton(ICE) |
| May14 |
140321 |
92.05 |
93.60 |
92.05 |
93.31 |
+1.13 |
5,480 |
107,195 |
-62 |
| Jul14 |
140321 |
91.84 |
92.90 |
91.72 |
92.70 |
+0.93 |
2,764 |
35,489 |
-152 |
| Oct14 |
140321 |
82.40 |
82.40 |
82.40 |
82.40 |
+0.32 |
0 |
28 |
+0 |
| Dec14 |
140321 |
79.95 |
80.35 |
79.90 |
80.25 |
+0.27 |
1,213 |
36,947 |
+399 |
| Mar15 |
140321 |
79.88 |
80.00 |
79.65 |
79.96 |
+0.03 |
48 |
2,074 |
+20 |
| May15 |
140321 |
79.59 |
79.73 |
79.59 |
79.73 |
-0.07 |
6 |
143 |
+0 |
| Total Volume and Open Interest |
9,526 |
182,466 |
+218 |
| Lumber(CME) |
| May14 |
140321 |
340.2 |
340.6 |
333.0 |
335.0 |
-5.4 |
432 |
4,007 |
-19 |
| Jul14 |
140321 |
340.8 |
341.5 |
334.8 |
337.4 |
-3.6 |
90 |
464 |
+28 |
| Sep14 |
140321 |
344.0 |
345.0 |
340.0 |
342.0 |
-2.0 |
15 |
120 |
+6 |
| Nov14 |
140321 |
337.0 |
340.0 |
337.0 |
337.0 |
-2.0 |
2 |
67 |
+1 |
| Total Volume and Open Interest |
539 |
4,658 |
+16 |
| Crude Oil(NYM) |
| May14 |
140321 |
98.59 |
100.25 |
98.25 |
99.46 |
+0.56 |
276,195 |
336,748 |
+13,321 |
| Jun14 |
140321 |
97.80 |
99.45 |
97.45 |
98.65 |
+0.60 |
108,931 |
209,160 |
+10,514 |
| Jul14 |
140321 |
96.93 |
98.50 |
96.61 |
97.75 |
+0.60 |
42,163 |
90,035 |
-1,773 |
| Aug14 |
140321 |
96.04 |
97.60 |
95.79 |
96.83 |
+0.59 |
24,319 |
61,345 |
+2,232 |
| Sep14 |
140321 |
94.87 |
96.67 |
94.83 |
95.91 |
+0.57 |
20,032 |
85,044 |
+1,533 |
| Oct14 |
140321 |
94.17 |
95.75 |
94.08 |
95.00 |
+0.54 |
9,963 |
53,880 |
+611 |
| Nov14 |
140321 |
93.95 |
94.94 |
93.95 |
94.16 |
+0.50 |
7,393 |
39,593 |
+52 |
| Dec14 |
140321 |
92.80 |
94.18 |
92.49 |
93.38 |
+0.46 |
32,741 |
209,433 |
+381 |
| Jan15 |
140321 |
91.66 |
93.15 |
91.66 |
92.53 |
+0.44 |
3,262 |
45,057 |
+325 |
| Feb15 |
140321 |
92.10 |
92.29 |
91.73 |
91.73 |
+0.45 |
1,380 |
24,254 |
-19 |
| Mar15 |
140321 |
90.93 |
91.68 |
90.93 |
91.01 |
+0.46 |
2,739 |
30,503 |
+387 |
| Apr15 |
140321 |
90.75 |
90.75 |
90.24 |
90.36 |
+0.47 |
550 |
15,613 |
+192 |
| May15 |
140321 |
90.00 |
90.00 |
89.80 |
89.80 |
+0.49 |
569 |
16,648 |
-144 |
| Jun15 |
140321 |
88.56 |
90.01 |
88.56 |
89.29 |
+0.50 |
7,897 |
48,642 |
+1,321 |
| Jul15 |
140321 |
88.67 |
88.67 |
88.67 |
88.67 |
+0.50 |
229 |
17,626 |
+118 |
| Aug15 |
140321 |
88.11 |
88.11 |
88.11 |
88.11 |
+0.48 |
52 |
12,175 |
-3 |
| Total Volume and Open Interest |
666,208 |
1,622,439 |
-827 |
| e-miNY Crude Oil(NYM) |
| Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,640 |
3,515 |
-135 |
| Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
| May14 |
140321 |
98.675 |
100.250 |
98.275 |
99.450 |
+0.550 |
5,146 |
1,341 |
+325 |
| Jun14 |
140321 |
97.550 |
99.400 |
97.550 |
98.650 |
+0.600 |
279 |
829 |
+93 |
| Jul14 |
140321 |
98.050 |
98.400 |
97.750 |
97.750 |
+0.600 |
66 |
611 |
+31 |
| Aug14 |
140321 |
97.450 |
97.450 |
96.825 |
96.825 |
+0.575 |
70 |
122 |
-56 |
| Sep14 |
140321 |
95.900 |
95.900 |
95.900 |
95.900 |
+0.550 |
103 |
59 |
+30 |
| Oct14 |
140321 |
95.000 |
95.000 |
95.000 |
95.000 |
+0.550 |
50 |
329 |
+22 |
| Nov14 |
140321 |
94.150 |
94.150 |
94.150 |
94.150 |
+0.500 |
12 |
62 |
+12 |
| Dec14 |
140321 |
93.375 |
93.375 |
93.375 |
93.375 |
+0.450 |
0 |
143 |
+0 |
| Total Volume and Open Interest |
5,726 |
3,577 |
-1,423 |
| Heating Oil(NYM) |
| Apr14 |
140321 |
291.61 |
295.34 |
291.24 |
292.01 |
-0.12 |
28,669 |
45,260 |
-3,999 |
| May14 |
140321 |
291.23 |
294.46 |
290.24 |
291.34 |
+0.03 |
35,434 |
80,235 |
+4,148 |
| Jun14 |
140321 |
290.22 |
293.65 |
289.45 |
290.73 |
+0.14 |
24,308 |
43,216 |
-1,070 |
| Jul14 |
140321 |
289.20 |
293.19 |
289.20 |
290.45 |
+0.24 |
8,815 |
18,344 |
-372 |
| Aug14 |
140321 |
289.88 |
293.05 |
289.88 |
290.32 |
+0.30 |
4,129 |
12,661 |
-331 |
| Sep14 |
140321 |
289.02 |
292.81 |
289.02 |
290.20 |
+0.31 |
2,517 |
12,208 |
+186 |
| Oct14 |
140321 |
290.58 |
292.20 |
290.04 |
290.04 |
+0.30 |
1,079 |
5,624 |
+198 |
| Nov14 |
140321 |
290.23 |
292.52 |
289.85 |
289.86 |
+0.26 |
757 |
5,679 |
+117 |
| Dec14 |
140321 |
289.38 |
292.28 |
289.24 |
289.66 |
+0.24 |
6,664 |
27,743 |
-752 |
| Jan15 |
140321 |
289.95 |
291.18 |
289.25 |
289.25 |
+0.23 |
267 |
6,566 |
+114 |
| Feb15 |
140321 |
290.18 |
290.18 |
288.24 |
288.24 |
+0.22 |
167 |
2,589 |
+79 |
| Mar15 |
140321 |
288.75 |
288.75 |
286.70 |
286.70 |
+0.21 |
206 |
3,218 |
+1 |
| Apr15 |
140321 |
285.02 |
285.02 |
285.02 |
285.02 |
+0.22 |
162 |
1,861 |
+46 |
| May15 |
140321 |
283.47 |
283.47 |
283.47 |
283.47 |
+0.24 |
61 |
1,609 |
+7 |
| Total Volume and Open Interest |
113,951 |
280,476 |
-1,486 |
| Gasoline(NYMEX) |
| Apr14 |
140321 |
288.66 |
293.39 |
288.53 |
290.79 |
+1.24 |
35,178 |
53,658 |
-5,522 |
| May14 |
140321 |
288.00 |
292.68 |
287.86 |
289.96 |
+1.07 |
49,332 |
92,750 |
+2,878 |
| Jun14 |
140321 |
285.25 |
289.87 |
285.25 |
287.29 |
+0.95 |
29,146 |
44,704 |
+3,402 |
| Jul14 |
140321 |
282.21 |
286.58 |
282.06 |
284.13 |
+0.84 |
14,389 |
29,013 |
+1,319 |
| Aug14 |
140321 |
279.65 |
283.04 |
279.65 |
280.64 |
+0.73 |
9,304 |
20,834 |
+1,724 |
| Sep14 |
140321 |
274.73 |
278.85 |
274.73 |
276.66 |
+0.63 |
5,313 |
17,733 |
+581 |
| Oct14 |
140321 |
262.01 |
264.07 |
261.57 |
261.80 |
+0.58 |
1,848 |
7,498 |
+776 |
| Nov14 |
140321 |
257.80 |
260.00 |
257.80 |
257.90 |
+0.47 |
954 |
4,909 |
+510 |
| Dec14 |
140321 |
255.90 |
257.67 |
255.23 |
255.34 |
+0.38 |
1,920 |
13,187 |
-93 |
| Jan15 |
140321 |
256.15 |
256.15 |
254.11 |
254.11 |
+0.30 |
345 |
2,758 |
+20 |
| Total Volume and Open Interest |
147,872 |
288,797 |
+5,648 |
| e-miNY RBOB Gasoline(NYM) |
| Apr14 |
140321 |
290.80 |
290.80 |
290.79 |
290.80 |
+1.20 |
0 |
1 |
+0 |
| May14 |
140321 |
290.00 |
290.00 |
289.96 |
290.00 |
+1.10 |
|
|
|
| Jun14 |
140321 |
287.30 |
287.30 |
287.29 |
287.30 |
+1.00 |
|
|
|
| Jul14 |
140321 |
284.10 |
284.13 |
284.10 |
284.10 |
+0.80 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Apr14 |
140321 |
4.377 |
4.378 |
4.286 |
4.313 |
-0.056 |
61,534 |
75,570 |
-6,363 |
| May14 |
140321 |
4.352 |
4.362 |
4.275 |
4.297 |
-0.052 |
40,346 |
289,839 |
+4,359 |
| Jun14 |
140321 |
4.390 |
4.390 |
4.308 |
4.329 |
-0.051 |
10,061 |
65,763 |
+918 |
| Jul14 |
140321 |
4.424 |
4.430 |
4.345 |
4.367 |
-0.051 |
9,316 |
73,766 |
+1,432 |
| Aug14 |
140321 |
4.426 |
4.426 |
4.345 |
4.366 |
-0.051 |
4,422 |
52,811 |
+1,398 |
| Sep14 |
140321 |
4.333 |
4.368 |
4.324 |
4.343 |
-0.048 |
2,663 |
40,344 |
-65 |
| Oct14 |
140321 |
4.396 |
4.412 |
4.334 |
4.355 |
-0.047 |
8,288 |
127,973 |
+1,627 |
| Nov14 |
140321 |
4.400 |
4.415 |
4.380 |
4.404 |
-0.044 |
1,034 |
48,351 |
+98 |
| Dec14 |
140321 |
4.556 |
4.571 |
4.497 |
4.524 |
-0.038 |
2,256 |
63,494 |
+530 |
| Jan15 |
140321 |
4.643 |
4.650 |
4.585 |
4.606 |
-0.037 |
3,433 |
57,727 |
+758 |
| Feb15 |
140321 |
4.601 |
4.608 |
4.556 |
4.566 |
-0.035 |
229 |
25,014 |
+11 |
| Mar15 |
140321 |
4.540 |
4.540 |
4.458 |
4.472 |
-0.034 |
3,598 |
49,154 |
+88 |
| Apr15 |
140321 |
4.073 |
4.093 |
4.051 |
4.059 |
-0.014 |
3,711 |
55,669 |
+509 |
| May15 |
140321 |
4.090 |
4.090 |
4.028 |
4.034 |
-0.012 |
522 |
16,398 |
+56 |
| Jun15 |
140321 |
4.064 |
4.065 |
4.046 |
4.054 |
-0.010 |
331 |
14,031 |
-5 |
| Jul15 |
140321 |
4.094 |
4.096 |
4.076 |
4.084 |
-0.010 |
405 |
8,199 |
-258 |
| Total Volume and Open Interest |
152,499 |
1,161,090 |
+5,199 |
| Brent Crude Oil(ICE) |
| May14 |
140321 |
106.22 |
107.77 |
106.01 |
106.92 |
+0.47 |
188,478 |
259,895 |
-12,573 |
| Jun14 |
140321 |
106.00 |
107.52 |
105.79 |
106.66 |
+0.42 |
133,388 |
263,473 |
-1,390 |
| Jul14 |
140321 |
105.70 |
107.15 |
105.51 |
106.29 |
+0.38 |
35,065 |
93,217 |
+569 |
| Aug14 |
140321 |
105.08 |
106.67 |
105.08 |
105.81 |
+0.35 |
17,683 |
77,929 |
+3,490 |
| Sep14 |
140321 |
104.52 |
106.07 |
104.49 |
105.21 |
+0.32 |
17,384 |
92,856 |
+876 |
| Oct14 |
140321 |
104.01 |
105.49 |
104.01 |
104.67 |
+0.29 |
8,246 |
49,390 |
+761 |
| Nov14 |
140321 |
103.55 |
105.02 |
103.53 |
104.18 |
+0.25 |
4,952 |
33,615 |
+320 |
| Dec14 |
140321 |
103.33 |
104.58 |
103.08 |
103.71 |
+0.22 |
45,293 |
174,599 |
+2,461 |
| Jan15 |
140321 |
102.77 |
104.03 |
102.77 |
103.31 |
+0.20 |
2,865 |
35,585 |
-831 |
| Feb15 |
140321 |
102.93 |
102.93 |
102.93 |
102.93 |
+0.17 |
1,155 |
23,242 |
-139 |
| Mar15 |
140321 |
102.55 |
102.55 |
102.55 |
102.55 |
+0.14 |
2,824 |
29,152 |
+426 |
| Apr15 |
140321 |
102.22 |
102.22 |
102.22 |
102.22 |
+0.13 |
1,158 |
14,102 |
+362 |
| May15 |
140321 |
101.84 |
101.84 |
101.84 |
101.84 |
+0.11 |
791 |
12,952 |
-114 |
| Jun15 |
140321 |
101.15 |
102.23 |
101.14 |
101.44 |
+0.11 |
10,163 |
60,575 |
+482 |
| Total Volume and Open Interest |
491,924 |
1,474,092 |
-3,612 |
| Gas Oil(ICE) |
| Apr14 |
140321 |
890.00 |
903.50 |
890.00 |
900.50 |
+11.75 |
54,294 |
84,328 |
-7,740 |
| May14 |
140321 |
892.50 |
903.75 |
890.75 |
901.00 |
+11.75 |
52,863 |
95,408 |
+3,201 |
| Jun14 |
140321 |
892.25 |
903.25 |
890.75 |
900.75 |
+11.50 |
31,264 |
82,777 |
+1,230 |
| Jul14 |
140321 |
891.50 |
902.25 |
891.25 |
900.00 |
+11.00 |
9,857 |
27,615 |
+1,566 |
| Aug14 |
140321 |
892.00 |
901.50 |
892.00 |
899.00 |
+10.25 |
2,415 |
31,272 |
+318 |
| Sep14 |
140321 |
889.50 |
900.50 |
889.50 |
898.25 |
+10.25 |
3,622 |
29,536 |
+261 |
| Oct14 |
140321 |
890.25 |
899.25 |
889.75 |
896.75 |
+10.00 |
1,798 |
18,800 |
+111 |
| Nov14 |
140321 |
888.50 |
897.75 |
888.25 |
895.00 |
+9.75 |
881 |
19,591 |
-53 |
| Dec14 |
140321 |
885.50 |
895.75 |
884.50 |
893.25 |
+10.00 |
9,943 |
64,188 |
-1,331 |
| Jan15 |
140321 |
887.00 |
890.75 |
886.25 |
890.75 |
+9.75 |
456 |
10,639 |
+124 |
| Total Volume and Open Interest |
167,393 |
464,154 |
-2,313 |
| Ethanol(CBOT) |
| Mar14 |
140305 |
2.282 |
2.282 |
2.282 |
2.282 |
+0.003 |
69 |
115 |
-14 |
| Apr14 |
140321 |
2.834 |
2.858 |
2.812 |
2.849 |
+0.048 |
312 |
700 |
-163 |
| May14 |
140321 |
2.567 |
2.567 |
2.535 |
2.564 |
+0.026 |
459 |
1,210 |
-31 |
| Jun14 |
140321 |
2.345 |
2.359 |
2.345 |
2.359 |
+0.015 |
196 |
866 |
-37 |
| Jul14 |
140321 |
2.224 |
2.227 |
2.215 |
2.227 |
-0.002 |
140 |
646 |
+47 |
| Aug14 |
140321 |
2.140 |
2.140 |
2.138 |
2.138 |
-0.002 |
23 |
476 |
-1 |
| Sep14 |
140321 |
2.060 |
2.065 |
2.058 |
2.065 |
+0.010 |
85 |
468 |
+12 |
| Oct14 |
140321 |
1.988 |
2.001 |
1.988 |
1.999 |
+0.009 |
59 |
438 |
+5 |
| Total Volume and Open Interest |
1,392 |
5,461 |
-162 |
| WTI Crude Oil(ICE) |
| May14 |
140321 |
98.57 |
100.25 |
98.26 |
99.46 |
+0.56 |
65,394 |
67,928 |
+7,166 |
| Jun14 |
140321 |
97.67 |
99.45 |
97.53 |
98.65 |
+0.60 |
43,400 |
98,842 |
-660 |
| Jul14 |
140321 |
96.80 |
98.50 |
96.75 |
97.75 |
+0.60 |
14,654 |
20,816 |
+731 |
| Aug14 |
140321 |
96.48 |
97.54 |
96.48 |
96.83 |
+0.59 |
5,873 |
14,764 |
+392 |
| Sep14 |
140321 |
96.57 |
96.60 |
95.91 |
95.91 |
+0.57 |
4,212 |
30,251 |
-1,558 |
| Oct14 |
140321 |
94.44 |
95.11 |
94.44 |
95.00 |
+0.54 |
2,214 |
9,625 |
+275 |
| Nov14 |
140321 |
94.16 |
94.16 |
94.16 |
94.16 |
+0.50 |
966 |
11,633 |
+4 |
| Dec14 |
140321 |
92.62 |
94.13 |
92.62 |
93.38 |
+0.46 |
9,380 |
99,313 |
-87 |
| Jan15 |
140321 |
92.53 |
92.53 |
92.53 |
92.53 |
+0.44 |
206 |
8,015 |
+24 |
| Feb15 |
140321 |
91.73 |
91.73 |
91.73 |
91.73 |
+0.45 |
236 |
2,650 |
+15 |
| Mar15 |
140321 |
91.01 |
91.01 |
91.01 |
91.01 |
+0.46 |
236 |
11,712 |
-9 |
| Apr15 |
140321 |
90.36 |
90.36 |
90.36 |
90.36 |
+0.47 |
58 |
628 |
+22 |
| May15 |
140321 |
89.80 |
89.80 |
89.80 |
89.80 |
+0.49 |
58 |
1,017 |
-3 |
| Jun15 |
140321 |
89.90 |
89.90 |
89.29 |
89.29 |
+0.50 |
691 |
26,362 |
+125 |
| Jul15 |
140321 |
88.67 |
88.67 |
88.67 |
88.67 |
+0.50 |
8 |
922 |
+0 |
| Aug15 |
140321 |
88.11 |
88.11 |
88.11 |
88.11 |
+0.48 |
3 |
918 |
+2 |
| Total Volume and Open Interest |
152,180 |
538,513 |
-14,949 |
| US Dollar Index(ICE) |
| Jun14 |
140321 |
80.335 |
80.385 |
80.195 |
80.260 |
-0.092 |
25,762 |
50,986 |
+73 |
| Sep14 |
140321 |
80.450 |
80.570 |
80.380 |
80.420 |
-0.098 |
46 |
668 |
+24 |
| Dec14 |
140321 |
80.655 |
80.700 |
80.595 |
80.595 |
-0.088 |
30 |
111 |
-30 |
| Total Volume and Open Interest |
25,838 |
51,765 |
+67 |
| Australian Dollar(CME) |
| Jun14 |
140321 |
89.84 |
90.48 |
89.81 |
90.35 |
+0.49 |
94,324 |
80,683 |
-995 |
| Sep14 |
140321 |
89.38 |
89.89 |
89.31 |
89.80 |
+0.49 |
11 |
53 |
+3 |
| Dec14 |
140321 |
89.24 |
89.24 |
88.75 |
89.24 |
+0.49 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
94,335 |
80,745 |
-992 |
| British Pound(CME) |
| Jun14 |
140321 |
164.98 |
165.10 |
164.65 |
164.84 |
-0.09 |
118,619 |
208,007 |
-623 |
| Sep14 |
140321 |
164.83 |
164.87 |
164.64 |
164.73 |
-0.08 |
66 |
267 |
+5 |
| Dec14 |
140321 |
164.60 |
164.68 |
164.60 |
164.60 |
-0.08 |
1 |
69 |
+0 |
| Total Volume and Open Interest |
118,686 |
208,343 |
-618 |
| Canadian Dollar(CME) |
| Jun14 |
140321 |
88.77 |
89.32 |
88.62 |
89.04 |
+0.27 |
98,423 |
127,555 |
+5,861 |
| Sep14 |
140321 |
88.47 |
89.12 |
88.47 |
88.85 |
+0.27 |
500 |
3,348 |
+130 |
| Dec14 |
140321 |
88.39 |
88.79 |
88.36 |
88.67 |
+0.27 |
136 |
1,795 |
+86 |
| Mar15 |
140321 |
88.50 |
88.59 |
88.21 |
88.48 |
+0.27 |
6 |
406 |
+1 |
| Total Volume and Open Interest |
99,174 |
133,301 |
+6,138 |
| Japanese Yen(CME) |
| Jun14 |
140321 |
97.68 |
98.07 |
97.64 |
97.87 |
+0.23 |
144,170 |
155,889 |
-753 |
| Sep14 |
140321 |
98.00 |
98.12 |
97.70 |
97.92 |
+0.22 |
71 |
202 |
+38 |
| Dec14 |
140321 |
97.98 |
97.98 |
97.76 |
97.98 |
+0.22 |
4 |
65 |
+0 |
| Total Volume and Open Interest |
144,245 |
156,207 |
-715 |
| Swiss Franc(CME) |
| Jun14 |
140321 |
113.24 |
113.52 |
113.16 |
113.38 |
+0.14 |
33,809 |
48,973 |
-199 |
| Sep14 |
140321 |
113.36 |
113.48 |
113.34 |
113.48 |
+0.14 |
3 |
74 |
+0 |
| Dec14 |
140321 |
113.60 |
113.60 |
113.46 |
113.60 |
+0.14 |
0 |
142 |
+0 |
| Total Volume and Open Interest |
33,812 |
49,192 |
-199 |
| EuroFX(CME) |
| Jun14 |
140321 |
137.80 |
138.09 |
137.64 |
137.92 |
+0.13 |
186,383 |
255,431 |
-1,874 |
| Sep14 |
140321 |
137.85 |
138.07 |
137.67 |
137.91 |
+0.13 |
218 |
6,730 |
+60 |
| Dec14 |
140321 |
138.08 |
138.08 |
137.79 |
137.91 |
+0.12 |
5 |
243 |
-1 |
| Total Volume and Open Interest |
186,611 |
262,632 |
-1,811 |
| Mexican Peso(CME) |
| Apr14 |
140321 |
756.00 |
756.00 |
752.50 |
756.00 |
+3.50 |
0 |
153 |
+0 |
| May14 |
140321 |
754.00 |
754.00 |
750.50 |
754.00 |
+3.50 |
|
|
|
| Total Volume and Open Interest |
29,308 |
109,789 |
-1,268 |
| Brazilian Real(CME) |
| Apr14 |
140321 |
430.00 |
430.15 |
427.45 |
429.50 |
+1.00 |
1,252 |
6,446 |
+1,050 |
| May14 |
140321 |
426.10 |
426.60 |
424.80 |
426.10 |
+0.95 |
1 |
36 |
+1 |
| Jun14 |
140321 |
423.30 |
423.30 |
421.35 |
422.85 |
+1.00 |
71 |
7,439 |
-34 |
| Jul14 |
140321 |
419.45 |
419.45 |
418.40 |
419.45 |
+1.05 |
|
|
|
| Total Volume and Open Interest |
1,324 |
20,434 |
+1,017 |
| 30-Year T-Bonds(CBOT) |
| Jun14 |
140321 |
132~030 |
132~260 |
132~000 |
132~210 |
+0~190 |
376,572 |
706,431 |
-5,928 |
| Sep14 |
140321 |
131~130 |
131~130 |
130~260 |
131~130 |
+0~190 |
0 |
9 |
+0 |
| Dec14 |
140321 |
131~130 |
131~130 |
130~260 |
131~130 |
+0~190 |
|
|
|
| Total Volume and Open Interest |
386,070 |
707,202 |
|
| 10-Year T-Notes(CBOT) |
| Jun14 |
140321 |
123~145 |
123~175 |
123~085 |
123~145 |
+0~020 |
1,710,572 |
2,417,745 |
+19,213 |
| Sep14 |
140321 |
122~185 |
122~185 |
122~170 |
122~185 |
+0~015 |
|
|
|
| Dec14 |
140321 |
122~180 |
122~180 |
122~165 |
122~180 |
+0~015 |
|
|
|
| Total Volume and Open Interest |
1,729,676 |
2,451,164 |
+9,970 |
| 5-Year T-Notes(CBOT) |
| Mar14 |
140321 |
119~310 |
120~004 |
119~280 |
119~290 |
-0~010 |
16,639 |
24,332 |
-5,635 |
| Jun14 |
140321 |
118~294 |
118~304 |
118~236 |
118~264 |
-0~010 |
1,195,028 |
1,929,109 |
+37,924 |
| Sep14 |
140321 |
118~114 |
118~124 |
118~114 |
118~114 |
-0~010 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
1,211,667 |
1,953,443 |
+32,289 |
| 2 Year T-Notes(CBOT) |
| Mar14 |
140321 |
110~000 |
110~012 |
109~314 |
110~004 |
+0~004 |
3,269 |
17,304 |
-943 |
| Jun14 |
140321 |
109~230 |
109~232 |
109~212 |
109~222 |
unch |
309,116 |
923,510 |
+29,761 |
| Sep14 |
140321 |
109~220 |
109~220 |
109~220 |
109~220 |
unch |
|
|
|
| Total Volume and Open Interest |
312,385 |
940,814 |
+28,818 |
| Eurodollars(CME) |
| Jun14 |
140321 |
99.740 |
99.745 |
99.740 |
99.740 |
-0.005 |
201,055 |
753,206 |
+13,199 |
| Sep14 |
140321 |
99.710 |
99.720 |
99.705 |
99.715 |
unch |
249,362 |
706,069 |
+3,434 |
| Dec14 |
140321 |
99.655 |
99.660 |
99.640 |
99.650 |
unch |
305,075 |
831,446 |
+1,994 |
| Mar15 |
140321 |
99.530 |
99.535 |
99.510 |
99.520 |
-0.005 |
343,190 |
805,852 |
-10,840 |
| Jun15 |
140321 |
99.345 |
99.350 |
99.315 |
99.330 |
-0.005 |
499,368 |
965,933 |
+18,041 |
| Sep15 |
140321 |
99.115 |
99.130 |
99.080 |
99.095 |
-0.010 |
466,595 |
986,408 |
-11,014 |
| Dec15 |
140321 |
98.845 |
98.860 |
98.805 |
98.825 |
-0.010 |
665,289 |
1,251,578 |
+5,621 |
| Mar16 |
140321 |
98.550 |
98.570 |
98.510 |
98.535 |
-0.005 |
648,258 |
792,334 |
-47,194 |
| Jun16 |
140321 |
98.255 |
98.275 |
98.210 |
98.240 |
-0.005 |
565,640 |
687,898 |
+31,377 |
| Sep16 |
140321 |
97.980 |
97.995 |
97.925 |
97.955 |
-0.010 |
385,691 |
423,288 |
+37,756 |
| Dec16 |
140321 |
97.710 |
97.730 |
97.660 |
97.690 |
-0.010 |
510,957 |
533,749 |
+49,917 |
| Mar17 |
140321 |
97.475 |
97.495 |
97.430 |
97.465 |
-0.005 |
368,608 |
328,443 |
-14,244 |
| Jun17 |
140321 |
97.250 |
97.275 |
97.210 |
97.250 |
+0.005 |
208,047 |
249,668 |
-1,004 |
| Sep17 |
140321 |
97.055 |
97.080 |
97.010 |
97.060 |
+0.010 |
151,860 |
150,305 |
-4,942 |
| Dec17 |
140321 |
96.870 |
96.895 |
96.825 |
96.875 |
+0.015 |
138,848 |
187,984 |
+10,312 |
| Mar18 |
140321 |
96.705 |
96.730 |
96.665 |
96.715 |
+0.020 |
105,359 |
109,613 |
-785 |
| Jun18 |
140321 |
96.550 |
96.575 |
96.515 |
96.565 |
+0.025 |
71,103 |
111,790 |
+11,543 |
| Sep18 |
140321 |
96.410 |
96.435 |
96.375 |
96.430 |
+0.030 |
42,944 |
49,252 |
+2,944 |
| Total Volume and Open Interest |
|
|
|
| Ultra T-Bond(CBOT) |
| Mar14 |
140320 |
144~09 |
144~25 |
143~14 |
143~28 |
+0~14 |
8,739 |
7,222 |
-7,998 |
| Jun14 |
140321 |
142~03 |
143~18 |
142~01 |
143~12 |
+1~06 |
95,554 |
476,062 |
-3,497 |
| Sep14 |
140321 |
143~12 |
143~12 |
142~06 |
143~12 |
+1~06 |
|
|
|
| Total Volume and Open Interest |
95,727 |
483,209 |
-3,572 |
| 30 Day Federal Funds(CBOT) |
| Mar14 |
140321 |
99.920 |
99.923 |
99.920 |
99.923 |
unch |
2,919 |
50,415 |
+306 |
| Apr14 |
140321 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1,468 |
24,308 |
-289 |
| May14 |
140321 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
2,685 |
20,126 |
+740 |
| Jun14 |
140321 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
2,893 |
23,098 |
+1,174 |
| Jul14 |
140321 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
3,028 |
20,159 |
+148 |
| Aug14 |
140321 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
1,666 |
16,584 |
+85 |
| Total Volume and Open Interest |
55,378 |
323,347 |
+5,323 |
| 3-Mth Euro-Yen(CME) |
| Jun14 |
140321 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Sep14 |
140321 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
| Dec14 |
140321 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Mar15 |
140321 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
140321 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
| Sep15 |
140321 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
| Dec15 |
140321 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
| Mar16 |
140321 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
| Jun16 |
140321 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
| Sep16 |
140321 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| 3-Mth Euro-Yen(SGX) |
| Jun14 |
140321 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
| Sep14 |
140321 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
| Dec14 |
140321 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
| Mar15 |
140321 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
140321 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
| Sep15 |
140321 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
| Dec15 |
140321 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
| Mar16 |
140321 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
332 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun14 |
140321 |
145.02 |
145.07 |
144.97 |
145.00 |
unch |
1,487 |
18,310 |
+4 |
| Sep14 |
140321 |
144.60 |
144.60 |
144.43 |
144.43 |
unch |
1 |
1 |
+1 |
| Dec14 |
140321 |
143.86 |
143.86 |
143.86 |
143.86 |
unch |
|
|
|
| Total Volume and Open Interest |
1,488 |
18,311 |
+5 |
| Euro-Bund(EUREX) |
| Jun14 |
140321 |
142.37 |
142.59 |
142.32 |
142.51 |
+0.11 |
712,857 |
1,054,519 |
-10,516 |
| Sep14 |
140321 |
141.34 |
141.34 |
141.34 |
141.34 |
+0.10 |
5 |
14 |
-3 |
| Dec14 |
140321 |
141.34 |
141.34 |
141.34 |
141.34 |
+0.10 |
2 |
2 |
+2 |
| Total Volume and Open Interest |
712,864 |
1,054,535 |
-10,517 |
| Euro-Bobl(EUREX) |
| Jun14 |
140321 |
124.98 |
125.05 |
124.91 |
124.99 |
+0.03 |
413,052 |
934,235 |
-7,335 |
| Sep14 |
140321 |
125.19 |
125.19 |
125.19 |
125.19 |
+0.03 |
0 |
6 |
+0 |
| Dec14 |
140321 |
125.19 |
125.19 |
125.19 |
125.19 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
413,052 |
934,241 |
-7,335 |
| 3-Mth Euribor(EUREX) |
| Mar14 |
140317 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
0 |
2,318 |
+0 |
| Jun14 |
140321 |
99.665 |
99.665 |
99.665 |
99.665 |
-0.010 |
0 |
1,273 |
+0 |
| Sep14 |
140321 |
99.680 |
99.680 |
99.665 |
99.665 |
-0.015 |
0 |
4,716 |
+0 |
| Total Volume and Open Interest |
77 |
29,845 |
-76 |
| Long Gilt(LIFFE) |
| Mar14 |
140321 |
110~08 |
110~08 |
109~31 |
110~08 |
+0~06 |
11,424 |
55,626 |
-1,151 |
| Jun14 |
140321 |
109~08 |
109~15 |
109~01 |
109~11 |
+0~06 |
157,630 |
376,031 |
-4,436 |
| Total Volume and Open Interest |
169,054 |
431,657 |
-5,587 |
| 3-Mth Short Sterling(LIFFE) |
| Jun14 |
140321 |
99.45 |
99.46 |
99.45 |
99.45 |
-0.01 |
19,593 |
400,109 |
+5,974 |
| Sep14 |
140321 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
42,323 |
463,884 |
+6,330 |
| Dec14 |
140321 |
99.23 |
99.24 |
99.22 |
99.24 |
+0.00 |
53,810 |
359,117 |
+5,168 |
| Mar15 |
140321 |
99.04 |
99.06 |
99.03 |
99.05 |
unch |
84,377 |
290,967 |
+3,693 |
| Jun15 |
140321 |
98.83 |
98.85 |
98.81 |
98.83 |
0.00 |
59,023 |
263,685 |
+23,856 |
| Sep15 |
140321 |
98.60 |
98.62 |
98.57 |
98.60 |
-0.01 |
38,725 |
222,710 |
-843 |
| Total Volume and Open Interest |
605,210 |
3,213,891 |
+51,468 |
| 3-Mth Euribor(LIFFE) |
| Jun14 |
140321 |
99.670 |
99.680 |
99.660 |
99.665 |
-0.010 |
47,023 |
511,825 |
+8,673 |
| Sep14 |
140321 |
99.675 |
99.685 |
99.660 |
99.665 |
-0.015 |
49,529 |
380,920 |
-2,260 |
| Dec14 |
140321 |
99.660 |
99.665 |
99.640 |
99.650 |
-0.010 |
51,926 |
389,989 |
+6,414 |
| Total Volume and Open Interest |
675,959 |
3,488,093 |
+34,401 |
| 3-Mth Aus T-Bills(SFE) |
| Jun14 |
140321 |
97.36 |
97.36 |
97.35 |
97.36 |
unch |
6,224 |
169,203 |
-1,590 |
| Sep14 |
140321 |
97.32 |
97.33 |
97.31 |
97.32 |
-0.01 |
10,060 |
171,281 |
-1,802 |
| Dec14 |
140321 |
97.25 |
97.25 |
97.22 |
97.23 |
-0.02 |
14,140 |
148,238 |
-1,044 |
| Mar15 |
140321 |
97.12 |
97.12 |
97.09 |
97.11 |
-0.02 |
7,455 |
110,912 |
-2,500 |
| Jun15 |
140321 |
96.96 |
96.96 |
96.93 |
96.94 |
-0.03 |
5,331 |
75,377 |
-849 |
| Sep15 |
140321 |
96.78 |
96.79 |
96.76 |
96.77 |
-0.02 |
3,355 |
43,857 |
-118 |
| Dec15 |
140321 |
96.62 |
96.63 |
96.59 |
96.60 |
-0.03 |
1,129 |
29,867 |
+148 |
| Mar16 |
140321 |
96.45 |
96.48 |
96.43 |
96.45 |
-0.03 |
1,092 |
9,416 |
+487 |
| Jun16 |
140321 |
96.30 |
96.30 |
96.30 |
96.30 |
-0.02 |
202 |
1,071 |
+197 |
| Sep16 |
140321 |
96.14 |
96.15 |
96.14 |
96.15 |
-0.01 |
1 |
679 |
+0 |
| Total Volume and Open Interest |
48,989 |
760,074 |
-7,071 |
| 10-Year Aus T-Bonds(SFE) |
| Jun14 |
140321 |
95.86 |
95.87 |
95.83 |
95.83 |
-0.03 |
74,914 |
550,558 |
+8,123 |
| Sep14 |
140321 |
95.83 |
95.83 |
95.83 |
95.83 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
74,914 |
550,558 |
+8,123 |
| 3-Year Aus T-Bonds(SFE) |
| Jun14 |
140321 |
96.95 |
96.97 |
96.92 |
96.93 |
-0.03 |
112,790 |
580,476 |
-6,502 |
| Sep14 |
140321 |
96.93 |
96.93 |
96.93 |
96.93 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
112,790 |
580,476 |
-6,502 |
| Gold(CMX) |
| Apr14 |
140321 |
1329.3 |
1343.0 |
1328.0 |
1336.0 |
+5.5 |
194,615 |
149,694 |
-6,358 |
| Jun14 |
140321 |
1330.2 |
1343.2 |
1329.0 |
1336.0 |
+5.3 |
21,994 |
154,547 |
+4,721 |
| Aug14 |
140321 |
1331.0 |
1343.3 |
1331.0 |
1336.2 |
+5.2 |
1,490 |
25,254 |
+232 |
| Oct14 |
140321 |
1335.3 |
1341.5 |
1331.1 |
1336.6 |
+5.2 |
337 |
7,703 |
+49 |
| Dec14 |
140321 |
1333.4 |
1344.2 |
1333.2 |
1337.2 |
+5.1 |
1,351 |
25,406 |
-249 |
| Feb15 |
140321 |
1338.0 |
1338.0 |
1338.0 |
1338.0 |
+5.1 |
3 |
3,503 |
-2 |
| Apr15 |
140321 |
1338.8 |
1338.9 |
1338.8 |
1338.8 |
+5.0 |
0 |
4,620 |
+0 |
| Jun15 |
140321 |
1344.0 |
1344.0 |
1340.1 |
1340.1 |
+5.0 |
563 |
8,804 |
+132 |
| Aug15 |
140321 |
1341.5 |
1341.5 |
1341.5 |
1341.5 |
+5.0 |
25 |
4,892 |
+25 |
| Oct15 |
140321 |
1343.0 |
1343.0 |
1343.0 |
1343.0 |
+5.0 |
0 |
255 |
+0 |
| Dec15 |
140321 |
1347.9 |
1351.0 |
1344.0 |
1344.9 |
+4.9 |
424 |
11,196 |
+6 |
| Total Volume and Open Interest |
222,016 |
419,185 |
-1,441 |
| Silver(CMX) |
| Mar14 |
140321 |
2045.5 |
2050.0 |
2028.6 |
2028.6 |
-11.8 |
79 |
256 |
+2 |
| May14 |
140321 |
2032.0 |
2058.5 |
2026.5 |
2031.0 |
-12.0 |
52,653 |
92,796 |
-279 |
| Jul14 |
140321 |
2038.0 |
2060.5 |
2030.5 |
2034.4 |
-12.0 |
1,025 |
13,595 |
+29 |
| Sep14 |
140321 |
2058.0 |
2061.0 |
2036.5 |
2037.1 |
-12.0 |
860 |
4,835 |
+71 |
| Dec14 |
140321 |
2047.5 |
2061.5 |
2038.5 |
2040.8 |
-12.0 |
658 |
15,006 |
-24 |
| Mar15 |
140321 |
2043.5 |
2044.0 |
2043.0 |
2044.0 |
-12.0 |
27 |
1,815 |
-27 |
| May15 |
140321 |
2046.3 |
2046.3 |
2046.3 |
2046.3 |
-12.0 |
1 |
1,035 |
+0 |
| Total Volume and Open Interest |
55,874 |
144,343 |
-235 |
| Platinum(NYMEX) |
| Apr14 |
140321 |
1434.0 |
1448.8 |
1434.0 |
1436.0 |
+1.2 |
12,924 |
43,712 |
-2,037 |
| Jul14 |
140321 |
1435.8 |
1449.7 |
1435.3 |
1437.0 |
+1.0 |
3,637 |
26,652 |
+2,076 |
| Oct14 |
140321 |
1443.9 |
1443.9 |
1437.1 |
1438.1 |
+1.0 |
2 |
867 |
+2 |
| Jan15 |
140321 |
1439.9 |
1439.9 |
1439.9 |
1439.9 |
+1.0 |
46 |
57 |
+46 |
| Total Volume and Open Interest |
16,609 |
71,338 |
+87 |
| Palladium(NYMEX) |
| Mar14 |
140321 |
798.00 |
798.00 |
788.00 |
788.75 |
+16.75 |
5 |
13 |
-8 |
| Jun14 |
140321 |
115.64 |
144.64 |
112.84 |
133.94 |
+17.65 |
4,891 |
39,286 |
-627 |
| Sep14 |
140321 |
138.49 |
145.09 |
134.69 |
134.69 |
+17.60 |
28 |
2,280 |
+18 |
| Total Volume and Open Interest |
4,924 |
41,717 |
-617 |
| Copper(CMX) |
| Mar14 |
140321 |
298.30 |
302.30 |
297.20 |
299.40 |
+1.80 |
273 |
1,626 |
-115 |
| May14 |
140321 |
293.15 |
298.00 |
291.70 |
295.05 |
+2.20 |
107,680 |
103,577 |
-3,284 |
| Jul14 |
140321 |
293.00 |
297.50 |
287.00 |
294.80 |
+2.25 |
8,338 |
27,500 |
-1,099 |
| Sep14 |
140321 |
293.40 |
297.40 |
292.45 |
295.15 |
+2.30 |
877 |
9,110 |
+11 |
| Dec14 |
140321 |
293.10 |
296.90 |
293.10 |
295.80 |
+2.35 |
969 |
4,509 |
-377 |
| Total Volume and Open Interest |
118,915 |
154,743 |
-4,799 |
| DJIA Index(CBOT) |
| Jun14 |
140321 |
16256 |
16375 |
16221 |
16221 |
-44 |
1,372 |
2,807 |
+584 |
| Sep14 |
140321 |
16152 |
16196 |
16152 |
16152 |
-44 |
1 |
1 |
+1 |
| Dec14 |
140321 |
16073 |
16117 |
16073 |
16073 |
-44 |
|
|
|
| Mar15 |
140321 |
15994 |
16038 |
15994 |
15994 |
-44 |
|
|
|
| Total Volume and Open Interest |
2,596 |
14,154 |
+39 |
| E-mini DJIA Index(CBOT) |
| Mar14 |
140321 |
16325 |
16499 |
16317 |
16499 |
+160 |
31,159 |
43,393 |
-5,312 |
| Jun14 |
140321 |
16258 |
16378 |
16208 |
16221 |
-44 |
193,215 |
117,767 |
+11,002 |
| Sep14 |
140321 |
16255 |
16288 |
16150 |
16152 |
-44 |
7 |
83 |
-2 |
| Dec14 |
140321 |
16073 |
16073 |
16073 |
16073 |
-44 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
224,381 |
161,249 |
+5,688 |
| S & P 500(CME) |
| Jun14 |
140321 |
1864.60 |
1876.50 |
1855.80 |
1857.00 |
-9.10 |
25,950 |
123,512 |
+11,442 |
| Sep14 |
140321 |
1853.00 |
1867.00 |
1848.50 |
1849.90 |
-9.10 |
771 |
2,237 |
+189 |
| Dec14 |
140321 |
1842.60 |
1859.90 |
1840.90 |
1842.60 |
-9.30 |
12 |
102 |
+2 |
| Mar15 |
140321 |
1836.00 |
1853.30 |
1834.30 |
1836.00 |
-9.30 |
|
|
|
| Total Volume and Open Interest |
56,484 |
270,845 |
+16,923 |
| S & P 500 E-Mini(Globex) |
| Jun14 |
140321 |
1864.75 |
1876.75 |
1855.50 |
1857.00 |
-9.00 |
2,004,270 |
2,756,352 |
+231,336 |
| Sep14 |
140321 |
1857.25 |
1869.50 |
1848.50 |
1850.00 |
-9.00 |
789 |
3,582 |
+41 |
| Total Volume and Open Interest |
2,645,975 |
3,926,604 |
+48,247 |
| NASDAQ 100(CME) |
| Jun14 |
140321 |
3688.30 |
3710.00 |
3633.50 |
3639.00 |
-52.50 |
1,260 |
6,428 |
+759 |
| Sep14 |
140321 |
3632.00 |
3684.80 |
3632.00 |
3632.00 |
-52.80 |
|
|
|
| Dec14 |
140321 |
3628.80 |
3681.50 |
3628.80 |
3628.80 |
-52.70 |
|
|
|
| Total Volume and Open Interest |
2,288 |
23,905 |
+923 |
| NASDAQ 100 E-Mini(Globex) |
| Jun14 |
140321 |
3690.30 |
3712.80 |
3633.80 |
3639.00 |
-52.50 |
350,571 |
357,629 |
+33,698 |
| Sep14 |
140321 |
3689.80 |
3701.80 |
3629.30 |
3632.00 |
-52.80 |
25 |
89 |
+2 |
| Total Volume and Open Interest |
443,774 |
538,019 |
-7,140 |
| S & P Midcap 400(CME) |
| Jun14 |
140321 |
1382.20 |
1382.20 |
1376.10 |
1376.10 |
-2.60 |
0 |
202 |
+0 |
| Sep14 |
140321 |
1374.10 |
1376.70 |
1374.10 |
1374.10 |
-2.60 |
|
|
|
| Dec14 |
140321 |
1371.00 |
1373.60 |
1371.00 |
1371.00 |
-2.60 |
|
|
|
| Total Volume and Open Interest |
50 |
1,432 |
-23 |
| Volatility Index(CBOE) |
| Mar14 |
140317 |
17.70 |
17.70 |
15.95 |
16.15 |
-1.55 |
98,675 |
87,339 |
-11,412 |
| Apr14 |
140321 |
15.75 |
16.00 |
15.50 |
15.95 |
+0.20 |
108,685 |
144,912 |
-1,035 |
| May14 |
140321 |
16.18 |
16.55 |
16.03 |
16.40 |
+0.20 |
41,803 |
61,920 |
+1,337 |
| Jun14 |
140321 |
16.68 |
17.05 |
16.57 |
16.92 |
+0.22 |
17,554 |
36,104 |
+1,703 |
| Total Volume and Open Interest |
194,494 |
314,113 |
+2,782 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun14 |
140321 |
14330 |
14450 |
14240 |
14250 |
-80 |
20,702 |
60,778 |
-165 |
| Sep14 |
140321 |
14315 |
14395 |
14315 |
14315 |
-80 |
|
|
|
| Total Volume and Open Interest |
20,702 |
60,778 |
-165 |
| Nikkei 225(SGX) |
| Jun14 |
140321 |
14165 |
14345 |
14150 |
14295 |
+120 |
108,640 |
242,630 |
+3,730 |
| Sep14 |
140321 |
14165 |
14165 |
14165 |
14165 |
unch |
0 |
2,210 |
+4 |
| Dec14 |
140321 |
14090 |
14090 |
14090 |
14090 |
unch |
0 |
27,410 |
+0 |
| Total Volume and Open Interest |
109,126 |
292,140 |
+3,727 |
| CAC 40(EURONEXT) |
| Mar14 |
140321 |
4333.0 |
4353.5 |
4324.5 |
4335.5 |
+7.5 |
188,160 |
304,903 |
-18,484 |
| Apr14 |
140321 |
4325.5 |
4346.0 |
4287.5 |
4328.5 |
+8.5 |
113,409 |
188,811 |
+104,826 |
| May14 |
140321 |
4274.0 |
4285.0 |
4232.0 |
4268.5 |
+9.0 |
39 |
15 |
+3 |
| Total Volume and Open Interest |
303,812 |
519,925 |
+88,248 |
| Hang Seng Index(HKFE) |
| Mar14 |
140321 |
21149 |
21450 |
21051 |
21434 |
+284 |
50,881 |
93,831 |
-507 |
| Apr14 |
140321 |
21170 |
21423 |
21115 |
21410 |
+285 |
4,534 |
9,788 |
+2,051 |
| Total Volume and Open Interest |
55,975 |
110,029 |
+1,722 |
| DAX(EUREX) |
| Mar14 |
140321 |
9306.5 |
9358.0 |
9288.0 |
9343.0 |
+49.5 |
148,891 |
49,318 |
-32,316 |
| Jun14 |
140321 |
9330.0 |
9398.0 |
9288.5 |
9382.0 |
+69.0 |
77,573 |
108,033 |
+20,758 |
| Sep14 |
140321 |
9335.0 |
9395.0 |
9303.0 |
9391.5 |
+69.0 |
511 |
1,364 |
-50 |
| Total Volume and Open Interest |
226,975 |
158,715 |
-11,608 |
| FT-SE 100(EURONEXT) |
| Mar14 |
140321 |
6537.00 |
6574.00 |
6536.00 |
6568.00 |
+15.50 |
219,684 |
230,472 |
-251,114 |
| Jun14 |
140321 |
6478.00 |
6514.50 |
6452.00 |
6504.00 |
+10.00 |
161,345 |
440,770 |
+207,097 |
| Sep14 |
140321 |
6459.00 |
6459.00 |
6455.50 |
6455.50 |
+10.50 |
10 |
350 |
+20 |
| Total Volume and Open Interest |
381,039 |
671,707 |
-43,997 |
| SPI 200(SFE) |
| Jun14 |
140321 |
5297.0 |
5345.0 |
5266.0 |
5328.0 |
+31.0 |
90,721 |
216,569 |
+39,166 |
| Sep14 |
140321 |
5249.0 |
5284.0 |
5225.0 |
5284.0 |
+31.0 |
20 |
1,695 |
-2 |
| Dec14 |
140321 |
5285.0 |
5285.0 |
5285.0 |
5285.0 |
+31.0 |
116 |
1,886 |
+116 |
| Total Volume and Open Interest |
191,715 |
348,340 |
-23,365 |
| FTSE MIB(ISE) |
| Mar14 |
140321 |
21095.00 |
21105.00 |
21084.00 |
21084.00 |
-10.00 |
81,158 |
23,596 |
-18,886 |
| Jun14 |
140321 |
20790.00 |
20925.00 |
20670.00 |
20713.00 |
-94.00 |
52,722 |
51,182 |
+22,392 |
| Sep14 |
140321 |
20765.00 |
20810.00 |
20600.00 |
20636.00 |
-81.00 |
22 |
43 |
+0 |
| Total Volume and Open Interest |
133,902 |
74,821 |
+3,506 |
| KOSPI 200(KFE) |
| Jun14 |
140321 |
252.20 |
252.55 |
251.95 |
251.95 |
+2.30 |
131,099 |
107,329 |
+788 |
| Sep14 |
140321 |
253.60 |
253.65 |
253.20 |
253.20 |
+2.00 |
53 |
820 |
+52 |
| Dec14 |
140321 |
252.65 |
255.15 |
252.65 |
255.15 |
+2.35 |
0 |
426 |
+0 |
| Total Volume and Open Interest |
131,152 |
108,576 |
+840 |
| GSCI(CME) |
| Apr14 |
140321 |
642.00 |
643.50 |
640.00 |
640.00 |
unch |
80 |
9,017 |
+21 |
| May14 |
140321 |
640.00 |
642.00 |
638.40 |
638.40 |
+0.40 |
1 |
7 |
+1 |
| Jun14 |
140321 |
635.10 |
638.00 |
634.90 |
635.10 |
+0.10 |
|
|
|
| Total Volume and Open Interest |
81 |
9,024 |
+22 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
