|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 24, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140324 |
1404.50 |
1432.75 |
1393.25 |
1425.50 |
+16.75 |
115,248 |
284,981 |
-6,548 |
Jul14 |
140324 |
1378.50 |
1403.75 |
1368.00 |
1398.75 |
+16.50 |
59,810 |
129,719 |
-952 |
Aug14 |
140324 |
1321.00 |
1390.00 |
1315.00 |
1338.25 |
+12.75 |
5,439 |
14,065 |
-7 |
Sep14 |
140324 |
1224.25 |
1243.25 |
1224.25 |
1241.25 |
+9.50 |
909 |
8,086 |
-25 |
Nov14 |
140324 |
1174.00 |
1186.00 |
1168.00 |
1184.00 |
+6.75 |
28,362 |
160,645 |
+920 |
Jan15 |
140324 |
1176.00 |
1189.25 |
1175.50 |
1188.00 |
+6.75 |
1,735 |
16,307 |
-240 |
Mar15 |
140324 |
1179.50 |
1192.50 |
1179.50 |
1191.00 |
+6.00 |
326 |
6,442 |
+37 |
May15 |
140324 |
1180.25 |
1195.25 |
1180.25 |
1194.00 |
+5.50 |
280 |
3,840 |
+72 |
Jul15 |
140324 |
1193.25 |
1199.00 |
1190.50 |
1198.00 |
+6.00 |
229 |
4,344 |
+48 |
Aug15 |
140324 |
1177.50 |
1177.50 |
1171.50 |
1177.50 |
+6.00 |
0 |
8 |
+0 |
Sep15 |
140324 |
1144.00 |
1144.00 |
1137.25 |
1144.00 |
+6.75 |
0 |
6 |
+0 |
Nov15 |
140324 |
1125.00 |
1135.00 |
1125.00 |
1134.50 |
+7.00 |
200 |
7,879 |
+117 |
Jan16 |
140324 |
1134.25 |
1134.25 |
1127.25 |
1134.25 |
+7.00 |
0 |
25 |
+0 |
Mar16 |
140324 |
1129.25 |
1129.25 |
1122.25 |
1129.25 |
+7.00 |
3 |
5 |
+0 |
Total Volume and Open Interest |
212,552 |
636,459 |
-6,582 |
Soybean Meal(CBOT) |
May14 |
140324 |
455.00 |
466.30 |
450.20 |
462.00 |
+6.10 |
47,857 |
154,950 |
-1,105 |
Jul14 |
140324 |
440.10 |
449.90 |
435.60 |
447.70 |
+6.80 |
17,108 |
64,490 |
+1,250 |
Aug14 |
140324 |
416.00 |
425.60 |
414.50 |
424.80 |
+6.00 |
3,698 |
13,627 |
+177 |
Sep14 |
140324 |
394.00 |
400.80 |
393.00 |
400.20 |
+4.20 |
1,199 |
6,481 |
+109 |
Oct14 |
140324 |
371.30 |
376.70 |
369.50 |
376.20 |
+3.20 |
1,378 |
9,973 |
-1 |
Dec14 |
140324 |
368.60 |
373.10 |
365.50 |
372.90 |
+3.20 |
7,866 |
47,148 |
+347 |
Jan15 |
140324 |
370.40 |
373.00 |
369.70 |
372.90 |
+3.10 |
172 |
4,687 |
-7 |
Mar15 |
140324 |
368.00 |
373.50 |
367.90 |
373.50 |
+2.80 |
282 |
5,870 |
-73 |
May15 |
140324 |
371.70 |
373.80 |
370.30 |
373.60 |
+2.40 |
206 |
3,079 |
+41 |
Jul15 |
140324 |
373.10 |
374.80 |
371.50 |
374.80 |
+2.30 |
497 |
1,917 |
+241 |
Total Volume and Open Interest |
80,268 |
313,438 |
+981 |
Soybean Oil(CBOT) |
May14 |
140324 |
40.96 |
41.31 |
40.40 |
40.84 |
-0.18 |
68,042 |
142,845 |
-2,348 |
Jul14 |
140324 |
41.13 |
41.47 |
40.98 |
41.03 |
-0.16 |
27,292 |
71,781 |
+1,327 |
Aug14 |
140324 |
40.92 |
41.28 |
40.85 |
40.88 |
-0.12 |
3,646 |
10,011 |
+147 |
Sep14 |
140324 |
40.53 |
40.80 |
40.51 |
40.55 |
-0.07 |
1,657 |
8,774 |
+49 |
Oct14 |
140324 |
40.03 |
40.32 |
39.96 |
40.06 |
+0.03 |
1,712 |
8,954 |
+24 |
Dec14 |
140324 |
40.00 |
40.35 |
40.00 |
40.13 |
+0.08 |
12,297 |
46,434 |
-558 |
Jan15 |
140324 |
40.36 |
40.36 |
40.05 |
40.16 |
+0.08 |
331 |
4,393 |
-101 |
Mar15 |
140324 |
40.45 |
40.47 |
40.13 |
40.24 |
+0.05 |
143 |
3,463 |
+24 |
May15 |
140324 |
40.22 |
40.38 |
40.14 |
40.31 |
+0.07 |
138 |
1,747 |
+12 |
Jul15 |
140324 |
40.25 |
40.41 |
40.17 |
40.41 |
+0.14 |
122 |
755 |
-33 |
Total Volume and Open Interest |
115,452 |
300,380 |
-1,404 |
Canola(WCE) |
May14 |
140324 |
439.6 |
448.7 |
438.6 |
448.0 |
+7.5 |
13,708 |
85,101 |
-1,096 |
Jul14 |
140324 |
449.0 |
458.2 |
448.0 |
457.5 |
+7.6 |
10,183 |
58,582 |
+687 |
Nov14 |
140324 |
465.8 |
475.6 |
465.0 |
474.9 |
+8.4 |
9,326 |
70,675 |
+81 |
Jan15 |
140324 |
472.8 |
482.7 |
472.5 |
482.3 |
+8.9 |
1,066 |
14,319 |
+874 |
Mar15 |
140324 |
480.0 |
489.5 |
480.0 |
489.5 |
+9.0 |
63 |
3,178 |
+8 |
Total Volume and Open Interest |
34,431 |
233,916 |
+608 |
Corn(CBOT) |
May14 |
140324 |
479.00 |
491.00 |
478.50 |
490.00 |
+11.00 |
102,863 |
548,999 |
-5,227 |
Jul14 |
140324 |
484.25 |
495.25 |
482.75 |
494.50 |
+10.75 |
37,456 |
246,102 |
-4 |
Sep14 |
140324 |
481.00 |
491.00 |
480.25 |
490.50 |
+9.50 |
10,299 |
114,393 |
+660 |
Dec14 |
140324 |
479.50 |
488.50 |
478.50 |
487.75 |
+7.75 |
26,168 |
319,620 |
-581 |
Mar15 |
140324 |
487.50 |
496.00 |
487.25 |
495.50 |
+7.50 |
1,035 |
41,355 |
+192 |
May15 |
140324 |
493.25 |
501.00 |
493.25 |
500.75 |
+7.50 |
301 |
6,850 |
-6 |
Jul15 |
140324 |
494.50 |
502.75 |
494.50 |
502.50 |
+8.00 |
311 |
8,252 |
+138 |
Sep15 |
140324 |
486.00 |
489.50 |
482.75 |
489.00 |
+6.25 |
34 |
1,146 |
-4 |
Dec15 |
140324 |
479.00 |
485.75 |
475.00 |
484.50 |
+5.25 |
775 |
33,065 |
-117 |
Mar16 |
140324 |
491.00 |
494.25 |
485.50 |
491.50 |
+6.00 |
1 |
350 |
-1 |
Total Volume and Open Interest |
179,251 |
1,322,458 |
-4,946 |
Wheat(CBOT) |
May14 |
140324 |
691.75 |
718.25 |
687.00 |
714.50 |
+21.25 |
94,704 |
173,811 |
+1,345 |
Jul14 |
140324 |
693.75 |
720.75 |
688.75 |
716.75 |
+21.25 |
49,660 |
99,484 |
+2,498 |
Sep14 |
140324 |
702.50 |
726.75 |
696.25 |
723.50 |
+21.00 |
13,638 |
25,500 |
-324 |
Dec14 |
140324 |
711.00 |
736.25 |
705.75 |
732.50 |
+20.50 |
17,697 |
42,262 |
+2,827 |
Mar15 |
140324 |
715.50 |
741.25 |
715.50 |
737.75 |
+20.25 |
1,235 |
10,036 |
+259 |
May15 |
140324 |
735.50 |
735.75 |
717.00 |
734.00 |
+17.00 |
63 |
517 |
+12 |
Total Volume and Open Interest |
177,414 |
355,746 |
+6,806 |
Wheat(KCBT) |
May14 |
140324 |
771.00 |
797.25 |
768.00 |
794.50 |
+23.25 |
13,693 |
66,257 |
-667 |
Jul14 |
140324 |
766.50 |
792.75 |
763.00 |
790.25 |
+23.75 |
11,295 |
43,150 |
+1,059 |
Sep14 |
140324 |
768.50 |
794.00 |
768.50 |
791.75 |
+22.00 |
3,834 |
12,484 |
+590 |
Dec14 |
140324 |
777.00 |
800.75 |
775.00 |
798.25 |
+20.50 |
4,270 |
19,431 |
+113 |
Mar15 |
140324 |
783.00 |
797.25 |
776.25 |
796.75 |
+18.75 |
374 |
1,762 |
+95 |
May15 |
140324 |
782.75 |
785.25 |
764.25 |
785.25 |
+21.00 |
21 |
144 |
+3 |
Total Volume and Open Interest |
33,625 |
144,260 |
+1,290 |
Wheat(MGE) |
May14 |
140324 |
743.25 |
766.25 |
741.25 |
763.00 |
+19.75 |
2,813 |
26,909 |
-207 |
Jul14 |
140324 |
738.75 |
762.00 |
736.50 |
759.25 |
+20.00 |
3,084 |
17,605 |
+172 |
Sep14 |
140324 |
741.50 |
763.50 |
740.50 |
761.00 |
+19.50 |
1,660 |
10,847 |
+306 |
Dec14 |
140324 |
748.50 |
770.00 |
748.00 |
766.75 |
+18.00 |
1,322 |
10,682 |
+80 |
Mar15 |
140324 |
753.50 |
774.25 |
753.50 |
772.00 |
+18.50 |
293 |
3,330 |
+122 |
Total Volume and Open Interest |
9,223 |
69,787 |
+482 |
Oats(CBOT) |
May14 |
140324 |
415.00 |
422.50 |
415.00 |
417.50 |
+2.50 |
520 |
6,363 |
-316 |
Jul14 |
140324 |
378.75 |
380.00 |
373.50 |
378.50 |
+5.00 |
154 |
1,411 |
+22 |
Sep14 |
140324 |
343.00 |
345.00 |
336.50 |
345.00 |
+8.50 |
3 |
134 |
-1 |
Dec14 |
140324 |
330.00 |
335.75 |
327.50 |
335.75 |
+8.25 |
68 |
1,488 |
+13 |
Total Volume and Open Interest |
745 |
9,445 |
-282 |
Rough Rice(CBOT) |
May14 |
140324 |
15.39 |
15.55 |
15.39 |
15.52 |
+0.10 |
279 |
5,958 |
-54 |
Jul14 |
140324 |
15.49 |
15.61 |
15.49 |
15.60 |
+0.05 |
39 |
740 |
+24 |
Sep14 |
140324 |
14.28 |
14.30 |
14.27 |
14.30 |
+0.02 |
18 |
948 |
-4 |
Nov14 |
140324 |
14.35 |
14.35 |
14.35 |
14.35 |
+0.01 |
1 |
279 |
+1 |
Total Volume and Open Interest |
337 |
7,926 |
-33 |
Live Cattle(CME) |
Apr14 |
140324 |
144.035 |
144.650 |
143.575 |
144.150 |
+0.150 |
26,489 |
70,293 |
-5,376 |
Jun14 |
140324 |
135.900 |
136.900 |
135.500 |
136.435 |
+0.305 |
29,673 |
171,840 |
+762 |
Aug14 |
140324 |
133.130 |
134.000 |
132.850 |
133.735 |
+0.235 |
11,107 |
68,055 |
+992 |
Oct14 |
140324 |
137.200 |
138.700 |
137.000 |
138.400 |
+0.865 |
5,798 |
33,434 |
+183 |
Dec14 |
140324 |
138.535 |
139.800 |
138.000 |
139.575 |
+1.000 |
3,696 |
19,562 |
+410 |
Feb15 |
140324 |
139.035 |
140.000 |
138.500 |
139.850 |
+0.720 |
495 |
5,173 |
+108 |
Total Volume and Open Interest |
77,631 |
371,365 |
-2,900 |
Feeder Cattle(CME) |
Mar14 |
140324 |
175.450 |
176.900 |
175.330 |
176.700 |
+1.665 |
1,131 |
2,898 |
-363 |
Apr14 |
140324 |
174.935 |
176.750 |
174.750 |
176.300 |
+1.015 |
2,050 |
7,332 |
-285 |
May14 |
140324 |
176.050 |
177.880 |
175.950 |
177.580 |
+1.080 |
3,973 |
19,697 |
+672 |
Aug14 |
140324 |
177.500 |
179.185 |
177.285 |
178.935 |
+1.035 |
2,661 |
14,936 |
+451 |
Sep14 |
140324 |
176.600 |
178.650 |
176.550 |
178.535 |
+1.035 |
627 |
2,260 |
+67 |
Oct14 |
140324 |
176.500 |
178.235 |
176.250 |
178.200 |
+1.015 |
651 |
1,890 |
+88 |
Nov14 |
140324 |
175.850 |
177.235 |
175.600 |
177.000 |
+1.000 |
76 |
871 |
+8 |
Total Volume and Open Interest |
11,209 |
50,196 |
+650 |
Lean Hogs(CME) |
Apr14 |
140324 |
125.750 |
125.800 |
123.750 |
124.650 |
-1.030 |
20,179 |
43,347 |
-2,031 |
May14 |
140324 |
126.080 |
126.080 |
123.700 |
124.800 |
-1.485 |
465 |
3,887 |
-114 |
Jun14 |
140324 |
129.750 |
129.850 |
127.635 |
128.200 |
-2.125 |
21,016 |
99,647 |
+2,719 |
Jul14 |
140324 |
125.850 |
126.050 |
124.480 |
125.700 |
-0.900 |
3,888 |
24,986 |
+301 |
Aug14 |
140324 |
126.330 |
126.450 |
125.000 |
125.350 |
-1.550 |
7,269 |
44,515 |
-129 |
Oct14 |
140324 |
104.285 |
105.535 |
103.600 |
105.250 |
+0.965 |
6,792 |
32,177 |
-910 |
Dec14 |
140324 |
90.650 |
91.180 |
89.950 |
91.135 |
+0.485 |
2,367 |
25,974 |
-183 |
Feb15 |
140324 |
87.350 |
87.930 |
86.580 |
87.700 |
+0.350 |
567 |
9,138 |
+2 |
Total Volume and Open Interest |
63,189 |
290,743 |
-277 |
Class III Milk(CME) |
Mar14 |
140324 |
23.32 |
23.35 |
23.26 |
23.28 |
-0.01 |
82 |
4,710 |
-14 |
Apr14 |
140324 |
23.60 |
24.15 |
23.53 |
24.09 |
+0.56 |
532 |
4,677 |
+19 |
May14 |
140324 |
21.77 |
22.20 |
21.74 |
22.09 |
+0.35 |
259 |
4,208 |
+49 |
Jun14 |
140324 |
20.93 |
21.00 |
20.76 |
20.85 |
-0.02 |
135 |
3,584 |
+3 |
Jul14 |
140324 |
20.70 |
20.70 |
20.44 |
20.52 |
-0.08 |
92 |
2,427 |
+49 |
Total Volume and Open Interest |
1,263 |
29,529 |
+207 |
Cocoa(ICE) |
May14 |
140324 |
2965 |
2986 |
2929 |
2940 |
-17 |
12,151 |
108,785 |
-1,507 |
Jul14 |
140324 |
2962 |
2995 |
2938 |
2949 |
-16 |
4,669 |
43,905 |
+647 |
Sep14 |
140324 |
2973 |
2998 |
2944 |
2954 |
-14 |
2,962 |
21,000 |
-441 |
Dec14 |
140324 |
2975 |
2995 |
2945 |
2953 |
-14 |
589 |
24,839 |
+70 |
Mar15 |
140324 |
2974 |
2989 |
2938 |
2947 |
-14 |
256 |
14,918 |
+13 |
May15 |
140324 |
2974 |
2974 |
2943 |
2943 |
-13 |
129 |
3,398 |
+94 |
Jul15 |
140324 |
2970 |
2970 |
2938 |
2938 |
-13 |
0 |
344 |
+0 |
Total Volume and Open Interest |
21,466 |
217,942 |
-414 |
Coffee "C"(ICE) |
May14 |
140324 |
171.15 |
177.55 |
166.00 |
176.40 |
+5.25 |
24,316 |
84,187 |
-979 |
Jul14 |
140324 |
173.00 |
179.40 |
167.95 |
178.30 |
+5.25 |
10,251 |
37,143 |
+274 |
Sep14 |
140324 |
174.20 |
180.90 |
169.65 |
180.00 |
+5.35 |
3,761 |
18,348 |
+51 |
Dec14 |
140324 |
175.65 |
182.80 |
171.10 |
181.95 |
+5.90 |
2,233 |
15,320 |
+348 |
Mar15 |
140324 |
175.75 |
184.35 |
174.00 |
183.65 |
+6.65 |
1,054 |
7,921 |
+358 |
May15 |
140324 |
179.90 |
185.20 |
179.90 |
185.00 |
+7.00 |
227 |
2,236 |
+64 |
Total Volume and Open Interest |
41,938 |
171,994 |
+56 |
Orange Juice(ICE) |
May14 |
140324 |
152.65 |
153.05 |
150.25 |
151.25 |
-1.70 |
675 |
14,369 |
-52 |
Jul14 |
140324 |
152.00 |
152.20 |
149.75 |
150.65 |
-1.55 |
340 |
1,879 |
+315 |
Sep14 |
140324 |
151.90 |
151.95 |
149.50 |
150.50 |
-1.60 |
9 |
793 |
-3 |
Nov14 |
140324 |
152.10 |
152.15 |
150.65 |
150.65 |
-1.60 |
1 |
182 |
-1 |
Jan15 |
140324 |
151.70 |
151.70 |
151.65 |
151.65 |
-1.60 |
0 |
15 |
+0 |
Mar15 |
140324 |
151.65 |
151.65 |
151.65 |
151.65 |
-1.60 |
|
|
|
Total Volume and Open Interest |
1,025 |
17,238 |
+259 |
Sugar #11(ICE) |
May14 |
140324 |
16.74 |
16.98 |
16.67 |
16.84 |
+0.01 |
46,147 |
340,644 |
-4,093 |
Jul14 |
140324 |
17.16 |
17.32 |
17.05 |
17.21 |
+0.01 |
22,513 |
183,356 |
+720 |
Oct14 |
140324 |
17.63 |
17.74 |
17.49 |
17.66 |
+0.01 |
14,981 |
114,955 |
+184 |
Mar15 |
140324 |
18.19 |
18.42 |
18.19 |
18.35 |
unch |
7,434 |
79,138 |
-194 |
May15 |
140324 |
18.22 |
18.35 |
18.15 |
18.29 |
+0.03 |
2,474 |
18,741 |
+326 |
Jul15 |
140324 |
18.08 |
18.23 |
18.01 |
18.16 |
+0.04 |
2,529 |
16,459 |
+1,311 |
Oct15 |
140324 |
18.23 |
18.44 |
18.21 |
18.37 |
+0.07 |
309 |
14,033 |
+126 |
Mar16 |
140324 |
18.71 |
18.82 |
18.71 |
18.76 |
+0.11 |
185 |
8,834 |
+111 |
Total Volume and Open Interest |
96,817 |
782,303 |
-1,396 |
London Cocoa(LCE) |
May14 |
140324 |
1881 |
1893 |
1867 |
1873 |
-6 |
7,288 |
88,269 |
-110 |
Jul14 |
140324 |
1881 |
1891 |
1867 |
1873 |
-6 |
4,585 |
62,272 |
+573 |
Sep14 |
140324 |
1881 |
1891 |
1868 |
1873 |
-6 |
4,143 |
36,106 |
-384 |
Dec14 |
140324 |
1863 |
1871 |
1850 |
1855 |
-5 |
1,627 |
40,090 |
-48 |
Mar15 |
140324 |
1853 |
1862 |
1841 |
1846 |
-5 |
1,991 |
42,440 |
-112 |
May15 |
140324 |
1844 |
1857 |
1835 |
1839 |
-5 |
46 |
2,609 |
+5 |
Jul15 |
140324 |
1850 |
1850 |
1832 |
1832 |
-5 |
0 |
303 |
+5 |
Total Volume and Open Interest |
20,315 |
272,108 |
-71 |
London Sugar(LCE) |
May14 |
140324 |
447.40 |
452.60 |
445.20 |
450.20 |
+1.50 |
3,181 |
29,736 |
+15 |
Aug14 |
140324 |
459.70 |
465.00 |
457.90 |
462.40 |
+0.70 |
1,993 |
21,657 |
+568 |
Oct14 |
140324 |
467.90 |
472.30 |
466.00 |
470.40 |
+0.90 |
596 |
11,623 |
+325 |
Dec14 |
140324 |
476.20 |
480.70 |
476.20 |
479.20 |
+0.90 |
203 |
5,694 |
+254 |
Mar15 |
140324 |
484.80 |
489.00 |
484.80 |
488.00 |
+0.90 |
24 |
5,241 |
+93 |
Total Volume and Open Interest |
6,003 |
77,279 |
+1,264 |
Cotton(ICE) |
May14 |
140324 |
93.31 |
93.75 |
89.84 |
90.63 |
-2.68 |
8,093 |
107,129 |
-66 |
Jul14 |
140324 |
92.95 |
93.00 |
89.71 |
90.55 |
-2.15 |
4,099 |
36,086 |
+597 |
Oct14 |
140324 |
81.25 |
81.25 |
81.25 |
81.25 |
-1.15 |
0 |
28 |
+0 |
Dec14 |
140324 |
80.25 |
80.40 |
78.78 |
79.29 |
-0.96 |
1,432 |
37,574 |
+627 |
Mar15 |
140324 |
80.11 |
80.15 |
78.60 |
79.26 |
-0.70 |
166 |
2,206 |
+132 |
May15 |
140324 |
79.45 |
79.45 |
79.16 |
79.16 |
-0.57 |
3 |
142 |
-1 |
Total Volume and Open Interest |
13,813 |
183,773 |
+1,307 |
Lumber(CME) |
May14 |
140324 |
333.8 |
335.1 |
330.0 |
333.4 |
-1.6 |
391 |
3,934 |
-73 |
Jul14 |
140324 |
334.8 |
336.0 |
331.5 |
335.3 |
-2.1 |
43 |
465 |
+1 |
Sep14 |
140324 |
339.0 |
341.0 |
337.0 |
340.0 |
-2.0 |
10 |
123 |
+3 |
Nov14 |
140324 |
336.4 |
338.0 |
336.0 |
336.0 |
-1.0 |
1 |
67 |
+0 |
Total Volume and Open Interest |
445 |
4,589 |
-69 |
Crude Oil(NYM) |
May14 |
140324 |
99.49 |
100.29 |
99.05 |
99.60 |
+0.14 |
244,866 |
345,785 |
+9,037 |
Jun14 |
140324 |
98.70 |
99.48 |
98.29 |
98.83 |
+0.18 |
96,032 |
207,932 |
-1,228 |
Jul14 |
140324 |
97.57 |
98.54 |
97.42 |
97.93 |
+0.18 |
41,236 |
92,318 |
+2,283 |
Aug14 |
140324 |
96.70 |
97.58 |
96.53 |
97.01 |
+0.18 |
20,799 |
59,650 |
-1,695 |
Sep14 |
140324 |
95.90 |
96.62 |
95.70 |
96.09 |
+0.18 |
20,318 |
84,588 |
-456 |
Oct14 |
140324 |
94.88 |
95.65 |
94.82 |
95.18 |
+0.18 |
6,525 |
54,190 |
+310 |
Nov14 |
140324 |
94.04 |
94.78 |
94.04 |
94.34 |
+0.18 |
4,415 |
39,531 |
-62 |
Dec14 |
140324 |
93.31 |
94.02 |
93.21 |
93.55 |
+0.17 |
34,324 |
208,625 |
-808 |
Jan15 |
140324 |
92.96 |
92.97 |
92.45 |
92.69 |
+0.16 |
1,820 |
45,084 |
+27 |
Feb15 |
140324 |
92.24 |
92.24 |
91.72 |
91.87 |
+0.14 |
1,141 |
24,131 |
-123 |
Mar15 |
140324 |
91.50 |
91.57 |
90.97 |
91.14 |
+0.13 |
2,735 |
30,795 |
+292 |
Apr15 |
140324 |
90.28 |
90.87 |
90.28 |
90.49 |
+0.13 |
417 |
15,624 |
+11 |
May15 |
140324 |
89.94 |
89.94 |
89.94 |
89.94 |
+0.14 |
620 |
17,000 |
+352 |
Jun15 |
140324 |
89.33 |
89.75 |
89.23 |
89.42 |
+0.13 |
5,275 |
47,874 |
-768 |
Jul15 |
140324 |
88.80 |
88.80 |
88.80 |
88.80 |
+0.13 |
486 |
17,969 |
+343 |
Aug15 |
140324 |
88.22 |
88.22 |
88.22 |
88.22 |
+0.11 |
13 |
12,175 |
+0 |
Total Volume and Open Interest |
495,496 |
1,607,166 |
-15,273 |
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 |
140324 |
99.450 |
100.275 |
99.050 |
99.600 |
+0.150 |
6,147 |
1,336 |
-5 |
Jun14 |
140324 |
98.400 |
99.450 |
98.400 |
98.825 |
+0.175 |
526 |
934 |
+105 |
Jul14 |
140324 |
97.600 |
98.400 |
97.600 |
97.925 |
+0.175 |
185 |
659 |
+48 |
Aug14 |
140324 |
97.150 |
97.150 |
97.000 |
97.000 |
+0.175 |
37 |
140 |
+18 |
Sep14 |
140324 |
96.175 |
96.175 |
95.800 |
96.100 |
+0.200 |
62 |
19 |
-40 |
Oct14 |
140324 |
95.025 |
95.175 |
95.025 |
95.175 |
+0.175 |
90 |
335 |
+6 |
Nov14 |
140324 |
94.350 |
94.350 |
94.350 |
94.350 |
+0.200 |
42 |
104 |
+42 |
Dec14 |
140324 |
93.550 |
93.550 |
93.550 |
93.550 |
+0.175 |
0 |
143 |
+0 |
Total Volume and Open Interest |
7,089 |
3,751 |
+174 |
Heating Oil(NYM) |
Apr14 |
140324 |
292.01 |
293.50 |
290.62 |
291.16 |
-0.85 |
23,417 |
43,311 |
-1,949 |
May14 |
140324 |
291.25 |
292.96 |
290.32 |
291.02 |
-0.32 |
33,914 |
81,303 |
+1,068 |
Jun14 |
140324 |
290.36 |
292.38 |
289.73 |
290.62 |
-0.11 |
18,809 |
41,591 |
-1,625 |
Jul14 |
140324 |
289.83 |
291.88 |
289.83 |
290.46 |
+0.01 |
8,140 |
18,648 |
+304 |
Aug14 |
140324 |
289.48 |
291.70 |
289.48 |
290.41 |
+0.09 |
3,295 |
12,507 |
-154 |
Sep14 |
140324 |
289.16 |
291.56 |
289.16 |
290.38 |
+0.18 |
2,337 |
12,193 |
-15 |
Oct14 |
140324 |
291.05 |
291.30 |
289.74 |
290.26 |
+0.22 |
1,568 |
5,873 |
+249 |
Nov14 |
140324 |
290.89 |
290.99 |
289.54 |
290.09 |
+0.23 |
1,007 |
5,622 |
-57 |
Dec14 |
140324 |
289.45 |
291.16 |
288.77 |
289.92 |
+0.26 |
3,957 |
27,304 |
-439 |
Jan15 |
140324 |
289.71 |
290.64 |
288.99 |
289.52 |
+0.27 |
142 |
6,540 |
-26 |
Feb15 |
140324 |
289.39 |
289.39 |
288.52 |
288.52 |
+0.28 |
98 |
2,623 |
+34 |
Mar15 |
140324 |
287.80 |
287.80 |
286.93 |
286.93 |
+0.23 |
114 |
3,232 |
+14 |
Apr15 |
140324 |
286.00 |
286.00 |
285.25 |
285.25 |
+0.23 |
43 |
1,880 |
+19 |
May15 |
140324 |
284.15 |
284.15 |
283.66 |
283.66 |
+0.19 |
30 |
1,604 |
-5 |
Total Volume and Open Interest |
97,436 |
277,894 |
-2,582 |
Gasoline(NYMEX) |
Apr14 |
140324 |
290.79 |
293.72 |
288.30 |
289.09 |
-1.70 |
34,512 |
50,049 |
-3,609 |
May14 |
140324 |
289.92 |
292.85 |
287.81 |
288.57 |
-1.39 |
43,846 |
94,061 |
+1,311 |
Jun14 |
140324 |
286.90 |
290.01 |
285.56 |
286.29 |
-1.00 |
18,891 |
44,720 |
+16 |
Jul14 |
140324 |
283.79 |
286.73 |
282.76 |
283.47 |
-0.66 |
9,995 |
29,611 |
+598 |
Aug14 |
140324 |
280.94 |
283.00 |
280.18 |
280.30 |
-0.34 |
5,578 |
21,998 |
+1,164 |
Sep14 |
140324 |
276.50 |
279.03 |
275.96 |
276.54 |
-0.12 |
3,620 |
17,540 |
-193 |
Oct14 |
140324 |
263.20 |
263.72 |
261.67 |
262.11 |
+0.31 |
1,644 |
7,976 |
+478 |
Nov14 |
140324 |
259.20 |
259.70 |
257.79 |
258.36 |
+0.46 |
1,214 |
5,403 |
+494 |
Dec14 |
140324 |
256.53 |
257.14 |
255.10 |
255.67 |
+0.33 |
1,611 |
13,288 |
+101 |
Jan15 |
140324 |
255.41 |
255.41 |
254.30 |
254.30 |
+0.19 |
327 |
2,829 |
+71 |
Total Volume and Open Interest |
121,454 |
289,163 |
+366 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140324 |
289.10 |
289.10 |
289.09 |
289.10 |
-1.70 |
0 |
1 |
+0 |
May14 |
140324 |
288.60 |
288.60 |
288.57 |
288.60 |
-1.40 |
|
|
|
Jun14 |
140324 |
286.30 |
286.30 |
286.29 |
286.30 |
-1.00 |
|
|
|
Jul14 |
140324 |
283.50 |
283.50 |
283.47 |
283.50 |
-0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr14 |
140324 |
4.312 |
4.350 |
4.262 |
4.276 |
-0.037 |
115,252 |
57,327 |
-18,243 |
May14 |
140324 |
4.297 |
4.341 |
4.256 |
4.272 |
-0.025 |
64,978 |
294,558 |
+4,719 |
Jun14 |
140324 |
4.329 |
4.370 |
4.290 |
4.305 |
-0.024 |
14,618 |
67,621 |
+1,858 |
Jul14 |
140324 |
4.368 |
4.404 |
4.324 |
4.343 |
-0.024 |
11,485 |
75,728 |
+1,962 |
Aug14 |
140324 |
4.370 |
4.399 |
4.324 |
4.341 |
-0.025 |
5,659 |
54,284 |
+1,473 |
Sep14 |
140324 |
4.364 |
4.381 |
4.307 |
4.320 |
-0.023 |
5,508 |
40,830 |
+486 |
Oct14 |
140324 |
4.366 |
4.393 |
4.315 |
4.333 |
-0.022 |
15,723 |
129,533 |
+1,560 |
Nov14 |
140324 |
4.429 |
4.440 |
4.367 |
4.382 |
-0.022 |
2,515 |
48,379 |
+28 |
Dec14 |
140324 |
4.549 |
4.549 |
4.492 |
4.500 |
-0.024 |
5,152 |
64,730 |
+1,236 |
Jan15 |
140324 |
4.630 |
4.630 |
4.567 |
4.582 |
-0.024 |
8,205 |
59,080 |
+1,353 |
Feb15 |
140324 |
4.570 |
4.570 |
4.531 |
4.543 |
-0.023 |
854 |
25,104 |
+90 |
Mar15 |
140324 |
4.477 |
4.477 |
4.434 |
4.447 |
-0.025 |
4,703 |
49,603 |
+449 |
Apr15 |
140324 |
4.025 |
4.094 |
4.025 |
4.044 |
-0.015 |
3,617 |
55,993 |
+324 |
May15 |
140324 |
4.032 |
4.032 |
4.004 |
4.020 |
-0.014 |
465 |
16,479 |
+81 |
Jun15 |
140324 |
4.041 |
4.047 |
4.030 |
4.041 |
-0.013 |
176 |
14,023 |
-8 |
Jul15 |
140324 |
4.052 |
4.077 |
4.051 |
4.072 |
-0.012 |
152 |
8,137 |
-62 |
Total Volume and Open Interest |
262,360 |
1,160,108 |
-982 |
Brent Crude Oil(ICE) |
May14 |
140324 |
107.01 |
107.50 |
106.45 |
106.81 |
-0.11 |
205,209 |
253,639 |
-6,256 |
Jun14 |
140324 |
106.68 |
107.29 |
106.20 |
106.61 |
-0.05 |
133,736 |
261,422 |
-2,051 |
Jul14 |
140324 |
106.10 |
106.93 |
105.84 |
106.27 |
-0.02 |
41,602 |
95,581 |
+2,364 |
Aug14 |
140324 |
105.75 |
106.45 |
105.37 |
105.82 |
+0.01 |
21,222 |
79,393 |
+1,464 |
Sep14 |
140324 |
105.04 |
105.85 |
104.79 |
105.24 |
+0.03 |
18,756 |
93,888 |
+1,032 |
Oct14 |
140324 |
104.56 |
105.30 |
104.25 |
104.72 |
+0.05 |
9,220 |
50,081 |
+691 |
Nov14 |
140324 |
104.15 |
104.78 |
103.78 |
104.26 |
+0.08 |
6,528 |
33,996 |
+381 |
Dec14 |
140324 |
103.50 |
104.33 |
103.32 |
103.81 |
+0.10 |
50,781 |
178,369 |
+3,770 |
Jan15 |
140324 |
103.14 |
103.87 |
103.12 |
103.42 |
+0.11 |
4,425 |
35,414 |
-171 |
Feb15 |
140324 |
103.05 |
103.05 |
103.05 |
103.05 |
+0.12 |
1,965 |
23,677 |
+435 |
Mar15 |
140324 |
102.67 |
102.67 |
102.67 |
102.67 |
+0.12 |
3,160 |
29,320 |
+168 |
Apr15 |
140324 |
102.33 |
102.33 |
102.33 |
102.33 |
+0.11 |
1,256 |
14,266 |
+164 |
May15 |
140324 |
101.97 |
101.97 |
101.97 |
101.97 |
+0.13 |
1,110 |
13,017 |
+65 |
Jun15 |
140324 |
101.39 |
102.03 |
101.15 |
101.57 |
+0.13 |
7,062 |
61,292 |
+717 |
Total Volume and Open Interest |
525,069 |
1,477,900 |
+3,808 |
Gas Oil(ICE) |
Apr14 |
140324 |
894.50 |
899.50 |
891.50 |
895.25 |
-5.25 |
55,469 |
81,834 |
-2,494 |
May14 |
140324 |
897.00 |
900.00 |
892.00 |
895.50 |
-5.50 |
66,334 |
96,448 |
+1,040 |
Jun14 |
140324 |
895.25 |
899.50 |
892.25 |
895.50 |
-5.25 |
45,301 |
85,545 |
+2,768 |
Jul14 |
140324 |
893.00 |
898.50 |
891.50 |
895.00 |
-5.00 |
13,679 |
27,553 |
-62 |
Aug14 |
140324 |
891.25 |
897.75 |
890.75 |
894.25 |
-4.75 |
5,555 |
31,585 |
+313 |
Sep14 |
140324 |
891.50 |
897.00 |
890.00 |
893.50 |
-4.75 |
7,960 |
29,641 |
+105 |
Oct14 |
140324 |
890.25 |
895.50 |
889.25 |
892.25 |
-4.50 |
1,966 |
19,110 |
+310 |
Nov14 |
140324 |
889.50 |
894.00 |
889.50 |
890.75 |
-4.25 |
1,474 |
19,561 |
-30 |
Dec14 |
140324 |
887.00 |
892.25 |
885.75 |
889.00 |
-4.25 |
10,596 |
63,718 |
-470 |
Jan15 |
140324 |
889.25 |
889.50 |
886.50 |
886.50 |
-4.25 |
358 |
10,711 |
+72 |
Total Volume and Open Interest |
208,692 |
465,706 |
+1,552 |
Ethanol(CBOT) |
Mar14 |
140305 |
2.282 |
2.282 |
2.282 |
2.282 |
+0.003 |
69 |
115 |
-14 |
Apr14 |
140324 |
2.846 |
3.024 |
2.846 |
2.988 |
+0.139 |
272 |
597 |
-103 |
May14 |
140324 |
2.600 |
2.714 |
2.600 |
2.667 |
+0.103 |
359 |
1,286 |
+76 |
Jun14 |
140324 |
2.400 |
2.462 |
2.400 |
2.444 |
+0.085 |
226 |
876 |
+10 |
Jul14 |
140324 |
2.279 |
2.290 |
2.270 |
2.279 |
+0.052 |
178 |
619 |
-27 |
Aug14 |
140324 |
2.200 |
2.201 |
2.170 |
2.186 |
+0.048 |
80 |
491 |
+15 |
Sep14 |
140324 |
2.111 |
2.111 |
2.094 |
2.108 |
+0.043 |
8 |
473 |
+5 |
Oct14 |
140324 |
2.040 |
2.040 |
2.005 |
2.035 |
+0.036 |
6 |
433 |
-5 |
Total Volume and Open Interest |
1,149 |
5,423 |
-38 |
WTI Crude Oil(ICE) |
May14 |
140324 |
99.41 |
100.29 |
99.08 |
99.60 |
+0.14 |
45,284 |
69,167 |
+1,239 |
Jun14 |
140324 |
98.50 |
99.47 |
98.38 |
98.83 |
+0.18 |
30,449 |
99,730 |
+888 |
Jul14 |
140324 |
97.74 |
98.54 |
97.74 |
97.93 |
+0.18 |
10,289 |
20,895 |
+79 |
Aug14 |
140324 |
97.01 |
97.53 |
96.92 |
97.01 |
+0.18 |
3,466 |
14,536 |
-228 |
Sep14 |
140324 |
96.07 |
96.51 |
95.90 |
96.09 |
+0.18 |
3,985 |
31,519 |
+1,268 |
Oct14 |
140324 |
95.51 |
95.51 |
95.14 |
95.18 |
+0.18 |
1,184 |
9,583 |
-42 |
Nov14 |
140324 |
94.66 |
94.66 |
94.14 |
94.34 |
+0.18 |
603 |
11,552 |
-81 |
Dec14 |
140324 |
93.32 |
93.94 |
93.30 |
93.55 |
+0.17 |
6,741 |
99,683 |
+370 |
Jan15 |
140324 |
92.69 |
92.69 |
92.69 |
92.69 |
+0.16 |
196 |
8,093 |
+78 |
Feb15 |
140324 |
91.87 |
91.87 |
91.87 |
91.87 |
+0.14 |
213 |
2,627 |
-23 |
Mar15 |
140324 |
91.14 |
91.14 |
91.14 |
91.14 |
+0.13 |
183 |
11,722 |
+10 |
Apr15 |
140324 |
90.49 |
90.49 |
90.49 |
90.49 |
+0.13 |
32 |
645 |
+17 |
May15 |
140324 |
89.94 |
89.94 |
89.94 |
89.94 |
+0.14 |
35 |
1,017 |
+0 |
Jun15 |
140324 |
89.35 |
89.42 |
89.35 |
89.42 |
+0.13 |
475 |
26,358 |
-4 |
Jul15 |
140324 |
88.80 |
88.80 |
88.80 |
88.80 |
+0.13 |
39 |
926 |
+4 |
Aug15 |
140324 |
88.22 |
88.22 |
88.22 |
88.22 |
+0.11 |
26 |
922 |
+4 |
Total Volume and Open Interest |
107,019 |
540,484 |
+1,971 |
US Dollar Index(ICE) |
Jun14 |
140324 |
80.270 |
80.450 |
79.900 |
80.080 |
-0.180 |
28,085 |
49,330 |
-1,656 |
Sep14 |
140324 |
80.400 |
80.400 |
80.175 |
80.240 |
-0.180 |
85 |
661 |
-7 |
Dec14 |
140324 |
80.610 |
80.800 |
80.285 |
80.400 |
-0.195 |
6 |
106 |
-5 |
Total Volume and Open Interest |
28,176 |
50,097 |
-1,668 |
Australian Dollar(CME) |
Jun14 |
140324 |
90.45 |
90.98 |
89.96 |
90.76 |
+0.41 |
74,397 |
81,314 |
+631 |
Sep14 |
140324 |
89.49 |
90.31 |
89.49 |
90.20 |
+0.40 |
9 |
54 |
+1 |
Dec14 |
140324 |
89.64 |
89.64 |
89.24 |
89.64 |
+0.40 |
0 |
7 |
+0 |
Total Volume and Open Interest |
74,406 |
81,377 |
+632 |
British Pound(CME) |
Jun14 |
140324 |
164.66 |
165.27 |
164.55 |
164.84 |
unch |
78,804 |
204,600 |
-3,407 |
Sep14 |
140324 |
164.56 |
165.14 |
164.48 |
164.72 |
-0.01 |
120 |
302 |
+35 |
Dec14 |
140324 |
164.59 |
164.60 |
164.59 |
164.59 |
-0.01 |
0 |
69 |
+0 |
Total Volume and Open Interest |
78,924 |
204,971 |
-3,372 |
Canadian Dollar(CME) |
Jun14 |
140324 |
88.92 |
89.24 |
88.75 |
89.16 |
+0.12 |
53,582 |
127,376 |
-179 |
Sep14 |
140324 |
88.70 |
89.01 |
88.65 |
88.98 |
+0.13 |
284 |
3,474 |
+126 |
Dec14 |
140324 |
88.61 |
88.85 |
88.57 |
88.79 |
+0.12 |
82 |
1,834 |
+39 |
Mar15 |
140324 |
88.33 |
88.60 |
88.33 |
88.60 |
+0.12 |
4 |
407 |
+1 |
Total Volume and Open Interest |
53,952 |
133,288 |
-13 |
Japanese Yen(CME) |
Jun14 |
140324 |
97.85 |
97.96 |
97.46 |
97.85 |
-0.02 |
112,741 |
157,860 |
+1,971 |
Sep14 |
140324 |
97.71 |
97.97 |
97.63 |
97.91 |
-0.01 |
108 |
214 |
+12 |
Dec14 |
140324 |
97.74 |
97.98 |
97.74 |
97.96 |
-0.02 |
3 |
67 |
+2 |
Total Volume and Open Interest |
112,853 |
158,193 |
+1,986 |
Swiss Franc(CME) |
Jun14 |
140324 |
113.47 |
113.88 |
112.86 |
113.59 |
+0.21 |
41,964 |
48,108 |
-865 |
Sep14 |
140324 |
113.44 |
113.75 |
113.09 |
113.69 |
+0.21 |
17 |
72 |
-2 |
Dec14 |
140324 |
113.56 |
113.81 |
113.56 |
113.81 |
+0.21 |
0 |
142 |
+0 |
Total Volume and Open Interest |
41,981 |
48,325 |
-867 |
EuroFX(CME) |
Jun14 |
140324 |
137.98 |
138.75 |
137.58 |
138.37 |
+0.45 |
209,266 |
255,178 |
-253 |
Sep14 |
140324 |
137.91 |
138.62 |
137.58 |
138.36 |
+0.45 |
229 |
6,762 |
+32 |
Dec14 |
140324 |
137.89 |
138.39 |
137.67 |
138.37 |
+0.46 |
20 |
235 |
-8 |
Total Volume and Open Interest |
209,515 |
262,403 |
-229 |
Mexican Peso(CME) |
Apr14 |
140324 |
757.25 |
757.25 |
756.00 |
757.25 |
+1.25 |
0 |
153 |
+0 |
May14 |
140324 |
755.00 |
755.00 |
754.00 |
755.00 |
+1.00 |
|
|
|
Total Volume and Open Interest |
34,378 |
109,737 |
-52 |
Brazilian Real(CME) |
Apr14 |
140324 |
428.20 |
430.35 |
427.85 |
429.55 |
+0.05 |
330 |
6,528 |
+82 |
May14 |
140324 |
426.05 |
426.95 |
424.65 |
426.20 |
+0.10 |
1 |
35 |
-1 |
Jun14 |
140324 |
424.25 |
424.25 |
421.30 |
422.75 |
-0.10 |
72 |
7,438 |
-1 |
Jul14 |
140324 |
419.30 |
419.45 |
419.30 |
419.30 |
-0.15 |
|
|
|
Total Volume and Open Interest |
403 |
20,514 |
+80 |
30-Year T-Bonds(CBOT) |
Jun14 |
140324 |
132~210 |
133~110 |
132~110 |
133~030 |
+0~140 |
354,124 |
706,161 |
-270 |
Sep14 |
140324 |
131~270 |
131~270 |
131~130 |
131~270 |
+0~140 |
0 |
9 |
+0 |
Dec14 |
140324 |
131~270 |
131~270 |
131~130 |
131~270 |
+0~140 |
|
|
|
Total Volume and Open Interest |
354,124 |
706,170 |
-1,032 |
10-Year T-Notes(CBOT) |
Jun14 |
140324 |
123~150 |
123~170 |
123~025 |
123~135 |
-0~010 |
1,588,779 |
2,384,538 |
-33,207 |
Sep14 |
140324 |
122~160 |
122~185 |
122~160 |
122~160 |
-0~025 |
|
|
|
Dec14 |
140324 |
122~155 |
122~180 |
122~155 |
122~155 |
-0~025 |
|
|
|
Total Volume and Open Interest |
1,588,779 |
2,384,538 |
-66,626 |
5-Year T-Notes(CBOT) |
Mar14 |
140324 |
119~240 |
119~290 |
119~196 |
119~260 |
-0~030 |
8,563 |
18,369 |
-5,963 |
Jun14 |
140324 |
118~266 |
118~270 |
118~170 |
118~234 |
-0~030 |
1,041,915 |
1,985,326 |
+56,217 |
Sep14 |
140324 |
118~034 |
118~114 |
118~034 |
118~034 |
-0~080 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,050,478 |
2,003,697 |
+50,254 |
2 Year T-Notes(CBOT) |
Mar14 |
140324 |
109~312 |
110~004 |
109~302 |
109~314 |
-0~010 |
3,134 |
15,405 |
-1,899 |
Jun14 |
140324 |
109~220 |
109~222 |
109~196 |
109~212 |
-0~010 |
303,488 |
957,032 |
+33,522 |
Sep14 |
140324 |
109~210 |
109~220 |
109~210 |
109~210 |
-0~010 |
|
|
|
Total Volume and Open Interest |
306,622 |
972,437 |
+31,623 |
Eurodollars(CME) |
Jun14 |
140324 |
99.740 |
99.745 |
99.740 |
99.745 |
+0.005 |
106,099 |
755,312 |
+2,106 |
Sep14 |
140324 |
99.715 |
99.715 |
99.705 |
99.715 |
unch |
148,877 |
701,836 |
-4,233 |
Dec14 |
140324 |
99.650 |
99.650 |
99.635 |
99.650 |
unch |
256,738 |
835,077 |
+3,631 |
Mar15 |
140324 |
99.520 |
99.520 |
99.495 |
99.515 |
-0.005 |
334,236 |
823,696 |
+17,844 |
Jun15 |
140324 |
99.330 |
99.330 |
99.285 |
99.310 |
-0.020 |
420,267 |
958,493 |
-7,440 |
Sep15 |
140324 |
99.095 |
99.095 |
99.040 |
99.070 |
-0.025 |
408,664 |
967,980 |
-18,428 |
Dec15 |
140324 |
98.825 |
98.825 |
98.760 |
98.790 |
-0.035 |
592,465 |
1,223,451 |
-28,127 |
Mar16 |
140324 |
98.525 |
98.530 |
98.455 |
98.495 |
-0.040 |
475,231 |
823,360 |
+31,026 |
Jun16 |
140324 |
98.240 |
98.240 |
98.160 |
98.195 |
-0.045 |
545,742 |
710,427 |
+22,529 |
Sep16 |
140324 |
97.945 |
97.945 |
97.870 |
97.910 |
-0.045 |
371,419 |
436,895 |
+13,607 |
Dec16 |
140324 |
97.690 |
97.690 |
97.605 |
97.650 |
-0.040 |
456,992 |
533,893 |
+144 |
Mar17 |
140324 |
97.460 |
97.465 |
97.375 |
97.425 |
-0.040 |
276,666 |
330,318 |
+1,875 |
Jun17 |
140324 |
97.240 |
97.240 |
97.160 |
97.215 |
-0.035 |
145,276 |
248,020 |
-1,648 |
Sep17 |
140324 |
97.055 |
97.055 |
96.975 |
97.035 |
-0.025 |
111,656 |
148,394 |
-1,911 |
Dec17 |
140324 |
96.865 |
96.880 |
96.795 |
96.860 |
-0.015 |
113,655 |
189,859 |
+1,875 |
Mar18 |
140324 |
96.700 |
96.725 |
96.645 |
96.710 |
-0.005 |
80,479 |
114,461 |
+4,848 |
Jun18 |
140324 |
96.550 |
96.580 |
96.500 |
96.565 |
unch |
51,903 |
111,486 |
-304 |
Sep18 |
140324 |
96.415 |
96.450 |
96.365 |
96.435 |
+0.005 |
45,859 |
47,877 |
-1,375 |
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 |
140324 |
143~12 |
144~17 |
143~00 |
144~07 |
+0~27 |
78,462 |
480,645 |
+4,583 |
Sep14 |
140324 |
144~07 |
144~07 |
143~12 |
144~07 |
+0~27 |
|
|
|
Total Volume and Open Interest |
78,462 |
480,645 |
-2,564 |
30 Day Federal Funds(CBOT) |
Mar14 |
140324 |
99.923 |
99.923 |
99.920 |
99.923 |
unch |
2 |
50,414 |
-1 |
Apr14 |
140324 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1,094 |
23,975 |
-333 |
May14 |
140324 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
1,654 |
20,299 |
+173 |
Jun14 |
140324 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
1,845 |
23,225 |
+127 |
Jul14 |
140324 |
99.900 |
99.905 |
99.895 |
99.900 |
unch |
1,811 |
20,602 |
+443 |
Aug14 |
140324 |
99.890 |
99.890 |
99.890 |
99.890 |
unch |
99 |
16,544 |
-40 |
Total Volume and Open Interest |
38,504 |
331,031 |
+7,684 |
3-Mth Euro-Yen(CME) |
Jun14 |
140324 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140324 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140324 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140324 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140324 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140324 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140324 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140324 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140324 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140324 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140324 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140324 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140324 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140324 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140324 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140324 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140324 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140324 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140324 |
144.96 |
145.07 |
144.87 |
144.92 |
-0.08 |
1,449 |
18,601 |
+291 |
Sep14 |
140324 |
144.35 |
144.35 |
144.35 |
144.35 |
-0.08 |
2 |
3 |
+2 |
Dec14 |
140324 |
143.78 |
143.78 |
143.78 |
143.78 |
-0.08 |
|
|
|
Total Volume and Open Interest |
1,451 |
18,604 |
+293 |
Euro-Bund(EUREX) |
Jun14 |
140324 |
143.03 |
143.13 |
142.22 |
143.03 |
+0.52 |
893,012 |
1,024,418 |
-30,101 |
Sep14 |
140324 |
141.86 |
141.86 |
141.86 |
141.86 |
+0.52 |
8 |
19 |
+5 |
Dec14 |
140324 |
140.61 |
140.61 |
140.61 |
140.61 |
-0.73 |
0 |
2 |
+0 |
Total Volume and Open Interest |
893,020 |
1,024,439 |
-30,096 |
Euro-Bobl(EUREX) |
Jun14 |
140324 |
125.22 |
125.29 |
124.88 |
125.22 |
+0.23 |
776,049 |
938,246 |
+4,011 |
Sep14 |
140324 |
125.42 |
125.42 |
125.42 |
125.42 |
+0.23 |
0 |
6 |
+0 |
Dec14 |
140324 |
125.42 |
125.42 |
125.42 |
125.42 |
+0.23 |
|
|
|
Total Volume and Open Interest |
776,049 |
938,252 |
+4,011 |
3-Mth Euribor(EUREX) |
Mar14 |
140317 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
0 |
2,318 |
+0 |
Jun14 |
140324 |
99.680 |
99.680 |
99.680 |
99.680 |
+0.015 |
6 |
1,275 |
+2 |
Sep14 |
140324 |
99.680 |
99.685 |
99.680 |
99.685 |
+0.020 |
238 |
4,928 |
+212 |
Total Volume and Open Interest |
847 |
30,171 |
+326 |
Long Gilt(LIFFE) |
Mar14 |
140324 |
110~07 |
110~24 |
110~05 |
110~24 |
+0~16 |
234 |
54,713 |
-913 |
Jun14 |
140324 |
109~11 |
109~31 |
109~03 |
109~27 |
+0~16 |
204,230 |
376,235 |
+204 |
Total Volume and Open Interest |
204,464 |
430,948 |
-709 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140324 |
99.45 |
99.46 |
99.44 |
99.46 |
+0.01 |
84,774 |
396,616 |
-3,493 |
Sep14 |
140324 |
99.37 |
99.39 |
99.37 |
99.39 |
+0.01 |
93,183 |
473,659 |
+9,775 |
Dec14 |
140324 |
99.24 |
99.25 |
99.22 |
99.25 |
+0.01 |
112,633 |
362,095 |
+2,978 |
Mar15 |
140324 |
99.05 |
99.07 |
99.02 |
99.06 |
+0.01 |
167,191 |
293,485 |
+2,518 |
Jun15 |
140324 |
98.83 |
98.85 |
98.80 |
98.84 |
+0.01 |
138,282 |
271,162 |
+7,477 |
Sep15 |
140324 |
98.59 |
98.62 |
98.56 |
98.61 |
+0.01 |
125,998 |
218,623 |
-4,087 |
Total Volume and Open Interest |
1,323,450 |
2,971,259 |
-242,632 |
3-Mth Euribor(LIFFE) |
Jun14 |
140324 |
99.665 |
99.680 |
99.655 |
99.680 |
+0.015 |
79,198 |
514,631 |
+2,806 |
Sep14 |
140324 |
99.670 |
99.690 |
99.655 |
99.685 |
+0.020 |
82,427 |
381,408 |
+488 |
Dec14 |
140324 |
99.650 |
99.675 |
99.640 |
99.670 |
+0.020 |
83,125 |
387,606 |
-2,383 |
Total Volume and Open Interest |
859,130 |
3,508,438 |
+20,345 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140324 |
97.35 |
97.36 |
97.35 |
97.36 |
unch |
8,250 |
171,325 |
+2,122 |
Sep14 |
140324 |
97.31 |
97.32 |
97.30 |
97.31 |
-0.01 |
20,329 |
170,338 |
-943 |
Dec14 |
140324 |
97.22 |
97.24 |
97.21 |
97.22 |
-0.01 |
37,618 |
149,542 |
+1,304 |
Mar15 |
140324 |
97.10 |
97.12 |
97.09 |
97.10 |
-0.01 |
14,420 |
113,682 |
+2,770 |
Jun15 |
140324 |
96.94 |
96.95 |
96.92 |
96.94 |
unch |
8,985 |
77,975 |
+2,598 |
Sep15 |
140324 |
96.76 |
96.78 |
96.75 |
96.76 |
-0.01 |
3,209 |
44,441 |
+584 |
Dec15 |
140324 |
96.59 |
96.62 |
96.58 |
96.59 |
-0.01 |
3,031 |
30,994 |
+1,127 |
Mar16 |
140324 |
96.44 |
96.45 |
96.44 |
96.44 |
-0.01 |
3,155 |
11,206 |
+1,790 |
Jun16 |
140324 |
96.30 |
96.30 |
96.30 |
96.30 |
unch |
312 |
1,282 |
+211 |
Sep16 |
140324 |
96.14 |
96.14 |
96.14 |
96.14 |
-0.01 |
2 |
681 |
+2 |
Total Volume and Open Interest |
99,311 |
771,639 |
+11,565 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140324 |
95.83 |
95.86 |
95.81 |
95.82 |
-0.01 |
79,384 |
557,144 |
+6,586 |
Sep14 |
140324 |
95.82 |
95.82 |
95.82 |
95.82 |
-0.01 |
|
|
|
Total Volume and Open Interest |
79,384 |
557,144 |
+6,586 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140324 |
96.93 |
96.95 |
96.90 |
96.92 |
-0.01 |
223,179 |
602,843 |
+22,367 |
Sep14 |
140324 |
96.92 |
96.92 |
96.92 |
96.92 |
-0.01 |
|
|
|
Total Volume and Open Interest |
223,179 |
602,843 |
+22,367 |
Gold(CMX) |
Apr14 |
140324 |
1335.0 |
1335.7 |
1308.5 |
1311.2 |
-24.8 |
167,021 |
139,938 |
-9,756 |
Jun14 |
140324 |
1334.8 |
1335.6 |
1308.4 |
1311.1 |
-24.9 |
22,157 |
159,232 |
+4,685 |
Aug14 |
140324 |
1332.8 |
1333.7 |
1309.0 |
1311.4 |
-24.8 |
2,375 |
25,647 |
+393 |
Oct14 |
140324 |
1317.0 |
1317.0 |
1310.0 |
1311.8 |
-24.8 |
1,145 |
7,589 |
-114 |
Dec14 |
140324 |
1333.3 |
1333.8 |
1310.0 |
1312.3 |
-24.9 |
2,602 |
24,641 |
-765 |
Feb15 |
140324 |
1320.8 |
1320.8 |
1311.2 |
1313.0 |
-25.0 |
195 |
3,560 |
+57 |
Apr15 |
140324 |
1320.4 |
1320.4 |
1313.8 |
1313.8 |
-25.0 |
438 |
4,504 |
-116 |
Jun15 |
140324 |
1315.0 |
1315.0 |
1315.0 |
1315.0 |
-25.1 |
825 |
9,087 |
+283 |
Aug15 |
140324 |
1316.3 |
1316.3 |
1316.3 |
1316.3 |
-25.2 |
15 |
4,907 |
+15 |
Oct15 |
140324 |
1317.8 |
1317.8 |
1317.8 |
1317.8 |
-25.2 |
0 |
255 |
+0 |
Dec15 |
140324 |
1335.4 |
1335.4 |
1319.8 |
1319.8 |
-25.1 |
867 |
11,423 |
+227 |
Total Volume and Open Interest |
198,633 |
414,066 |
-5,119 |
Silver(CMX) |
Mar14 |
140324 |
2016.0 |
2016.0 |
1991.0 |
2004.3 |
-24.3 |
64 |
234 |
-22 |
May14 |
140324 |
2029.0 |
2031.5 |
1992.0 |
2006.7 |
-24.3 |
46,874 |
92,957 |
+161 |
Jul14 |
140324 |
2030.0 |
2031.5 |
1996.5 |
2010.1 |
-24.3 |
930 |
13,670 |
+75 |
Sep14 |
140324 |
2025.5 |
2025.5 |
2002.0 |
2012.8 |
-24.3 |
542 |
4,935 |
+100 |
Dec14 |
140324 |
2037.0 |
2039.0 |
2002.5 |
2016.5 |
-24.3 |
705 |
15,261 |
+255 |
Mar15 |
140324 |
2020.5 |
2020.5 |
2019.7 |
2019.7 |
-24.3 |
109 |
1,860 |
+45 |
May15 |
140324 |
2028.0 |
2028.0 |
2022.0 |
2022.0 |
-24.3 |
23 |
1,048 |
+13 |
Total Volume and Open Interest |
49,973 |
145,213 |
+870 |
Platinum(NYMEX) |
Apr14 |
140324 |
1433.7 |
1444.4 |
1425.8 |
1431.2 |
-4.8 |
15,844 |
40,795 |
-2,917 |
Jul14 |
140324 |
1443.0 |
1445.0 |
1427.6 |
1432.9 |
-4.1 |
4,532 |
29,648 |
+2,996 |
Oct14 |
140324 |
1441.7 |
1441.7 |
1434.3 |
1434.3 |
-3.8 |
6 |
870 |
+3 |
Jan15 |
140324 |
1436.0 |
1436.0 |
1436.0 |
1436.0 |
-3.9 |
0 |
57 |
+0 |
Total Volume and Open Interest |
20,392 |
71,420 |
+82 |
Palladium(NYMEX) |
Mar14 |
140324 |
796.50 |
802.55 |
792.60 |
795.35 |
+6.60 |
51 |
8 |
-5 |
Jun14 |
140324 |
139.49 |
147.09 |
126.79 |
138.99 |
+5.05 |
8,673 |
39,325 |
+39 |
Sep14 |
140324 |
141.49 |
141.84 |
135.64 |
139.74 |
+5.05 |
52 |
2,279 |
-1 |
Total Volume and Open Interest |
8,831 |
41,756 |
+39 |
Copper(CMX) |
Mar14 |
140324 |
299.00 |
300.05 |
298.40 |
298.95 |
-0.45 |
419 |
1,399 |
-227 |
May14 |
140324 |
294.70 |
296.90 |
292.10 |
294.55 |
-0.50 |
64,664 |
107,050 |
+3,473 |
Jul14 |
140324 |
295.10 |
296.50 |
292.05 |
294.30 |
-0.50 |
4,165 |
27,916 |
+416 |
Sep14 |
140324 |
293.05 |
295.40 |
293.05 |
294.70 |
-0.45 |
1,226 |
9,058 |
-52 |
Dec14 |
140324 |
293.15 |
297.40 |
293.15 |
295.50 |
-0.30 |
506 |
4,330 |
-179 |
Total Volume and Open Interest |
71,688 |
158,251 |
+3,508 |
DJIA Index(CBOT) |
Jun14 |
140324 |
16228 |
16300 |
16135 |
16202 |
-19 |
639 |
3,249 |
+442 |
Sep14 |
140324 |
16133 |
16152 |
16133 |
16133 |
-19 |
0 |
1 |
+0 |
Dec14 |
140324 |
16058 |
16073 |
16058 |
16058 |
-15 |
|
|
|
Mar15 |
140324 |
15979 |
15994 |
15979 |
15979 |
-15 |
|
|
|
Total Volume and Open Interest |
1,432 |
14,109 |
-45 |
E-mini DJIA Index(CBOT) |
Mar14 |
140321 |
16325 |
16499 |
16317 |
16499 |
+160 |
31,159 |
43,393 |
-5,312 |
Jun14 |
140324 |
16214 |
16303 |
16134 |
16202 |
-19 |
168,700 |
129,933 |
+12,166 |
Sep14 |
140324 |
16169 |
16169 |
16133 |
16133 |
-19 |
6 |
82 |
-1 |
Dec14 |
140324 |
16058 |
16058 |
16058 |
16058 |
-15 |
0 |
6 |
+0 |
Total Volume and Open Interest |
191,535 |
171,744 |
+10,495 |
S & P 500(CME) |
Jun14 |
140324 |
1855.40 |
1866.00 |
1841.50 |
1849.40 |
-7.60 |
7,294 |
123,801 |
+289 |
Sep14 |
140324 |
1850.50 |
1858.40 |
1834.90 |
1842.20 |
-7.70 |
37 |
2,221 |
-16 |
Dec14 |
140324 |
1834.90 |
1851.10 |
1827.60 |
1834.90 |
-7.70 |
0 |
102 |
+0 |
Mar15 |
140324 |
1828.30 |
1844.50 |
1821.00 |
1828.30 |
-7.70 |
|
|
|
Total Volume and Open Interest |
14,783 |
266,232 |
-4,613 |
S & P 500 E-Mini(Globex) |
Jun14 |
140324 |
1855.50 |
1866.00 |
1841.25 |
1849.50 |
-7.50 |
1,671,773 |
2,814,864 |
+58,512 |
Sep14 |
140324 |
1848.50 |
1858.75 |
1834.50 |
1842.25 |
-7.75 |
855 |
3,958 |
+376 |
Total Volume and Open Interest |
2,017,011 |
3,893,722 |
-32,882 |
NASDAQ 100(CME) |
Jun14 |
140324 |
3641.80 |
3656.00 |
3575.00 |
3611.00 |
-28.00 |
171 |
6,449 |
+21 |
Sep14 |
140324 |
3604.30 |
3604.30 |
3600.00 |
3604.30 |
-27.70 |
|
|
|
Dec14 |
140324 |
3599.00 |
3628.80 |
3599.00 |
3599.00 |
-29.80 |
|
|
|
Total Volume and Open Interest |
171 |
6,449 |
-17,456 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140324 |
3640.30 |
3657.00 |
3575.50 |
3611.00 |
-28.00 |
263,321 |
371,867 |
+14,238 |
Sep14 |
140324 |
3630.00 |
3649.30 |
3574.00 |
3604.30 |
-27.70 |
10 |
94 |
+5 |
Total Volume and Open Interest |
302,281 |
540,402 |
+2,383 |
S & P Midcap 400(CME) |
Jun14 |
140324 |
1364.40 |
1376.10 |
1364.40 |
1364.40 |
-11.70 |
0 |
202 |
+0 |
Sep14 |
140324 |
1362.40 |
1374.10 |
1362.40 |
1362.40 |
-11.70 |
|
|
|
Dec14 |
140324 |
1359.30 |
1371.00 |
1359.30 |
1359.30 |
-11.70 |
|
|
|
Total Volume and Open Interest |
215 |
1,353 |
-79 |
Volatility Index(CBOE) |
Mar14 |
140317 |
17.70 |
17.70 |
15.95 |
16.15 |
-1.55 |
98,675 |
87,339 |
-11,412 |
Apr14 |
140324 |
15.90 |
16.40 |
15.64 |
15.95 |
unch |
57,767 |
146,311 |
+1,399 |
May14 |
140324 |
16.35 |
16.79 |
16.19 |
16.45 |
+0.05 |
28,566 |
65,673 |
+3,753 |
Jun14 |
140324 |
16.86 |
17.20 |
16.71 |
16.95 |
+0.03 |
10,743 |
36,347 |
+243 |
Total Volume and Open Interest |
117,573 |
320,859 |
+6,746 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140324 |
14255 |
14500 |
14240 |
14350 |
+100 |
23,160 |
62,853 |
+2,075 |
Sep14 |
140324 |
14530 |
14530 |
14415 |
14415 |
+100 |
1 |
1 |
+1 |
Total Volume and Open Interest |
23,161 |
62,854 |
+2,076 |
Nikkei 225(SGX) |
Jun14 |
140324 |
14305 |
14425 |
14185 |
14405 |
+110 |
97,861 |
239,731 |
-2,899 |
Sep14 |
140324 |
14395 |
14395 |
14395 |
14395 |
+230 |
0 |
2,210 |
+0 |
Dec14 |
140324 |
14325 |
14325 |
14325 |
14325 |
+235 |
5 |
27,415 |
+5 |
Total Volume and Open Interest |
99,170 |
289,513 |
-2,627 |
CAC 40(EURONEXT) |
Apr14 |
140324 |
4307.5 |
4331.0 |
4263.0 |
4273.0 |
-55.5 |
88,561 |
225,490 |
+36,679 |
May14 |
140324 |
4246.0 |
4269.0 |
4208.0 |
4213.5 |
-55.0 |
92 |
40 |
+25 |
Jun14 |
140324 |
4227.5 |
4233.0 |
4171.0 |
4179.0 |
-54.5 |
887 |
27,171 |
+980 |
Total Volume and Open Interest |
255,852 |
440,726 |
-79,199 |
Hang Seng Index(HKFE) |
Mar14 |
140324 |
21405 |
21811 |
21405 |
21811 |
+377 |
75,165 |
100,143 |
+6,312 |
Apr14 |
140324 |
21380 |
21840 |
21380 |
21790 |
+380 |
3,966 |
12,262 |
+2,474 |
Total Volume and Open Interest |
79,793 |
119,228 |
+9,199 |
DAX(EUREX) |
Mar14 |
140321 |
9306.5 |
9358.0 |
9288.0 |
9343.0 |
+49.5 |
148,891 |
49,318 |
-32,316 |
Jun14 |
140324 |
9204.5 |
9378.5 |
9197.5 |
9204.5 |
-177.5 |
84,385 |
119,436 |
+11,403 |
Sep14 |
140324 |
9360.0 |
9367.0 |
9208.0 |
9214.5 |
-177.0 |
403 |
1,299 |
-65 |
Total Volume and Open Interest |
235,218 |
160,546 |
+1,831 |
FT-SE 100(EURONEXT) |
Jun14 |
140324 |
6457.00 |
6511.00 |
6445.50 |
6455.00 |
-49.00 |
101,975 |
541,954 |
+101,184 |
Sep14 |
140324 |
6426.50 |
6442.50 |
6406.50 |
6406.50 |
-49.00 |
1 |
360 |
+10 |
Dec14 |
140324 |
6381.00 |
6381.00 |
6381.00 |
6381.00 |
-49.00 |
0 |
115 |
+0 |
Total Volume and Open Interest |
261,468 |
668,169 |
-3,538 |
SPI 200(SFE) |
Jun14 |
140324 |
5326.0 |
5354.0 |
5297.0 |
5348.0 |
+20.0 |
44,377 |
223,916 |
+7,347 |
Sep14 |
140324 |
5290.0 |
5304.0 |
5290.0 |
5304.0 |
+20.0 |
30 |
1,724 |
+29 |
Dec14 |
140324 |
5305.0 |
5305.0 |
5305.0 |
5305.0 |
+20.0 |
12 |
1,886 |
+0 |
Total Volume and Open Interest |
60,107 |
316,546 |
-31,794 |
FTSE MIB(ISE) |
Jun14 |
140324 |
20675.00 |
20760.00 |
20335.00 |
20373.00 |
-340.00 |
35,436 |
62,597 |
+11,415 |
Sep14 |
140324 |
20620.00 |
20635.00 |
20270.00 |
20293.00 |
-343.00 |
18 |
50 |
+7 |
Dec14 |
140324 |
20174.00 |
20174.00 |
20174.00 |
20174.00 |
-343.00 |
|
|
|
Total Volume and Open Interest |
92,700 |
77,828 |
+3,007 |
KOSPI 200(KFE) |
Jun14 |
140324 |
252.20 |
254.15 |
251.60 |
253.20 |
+1.25 |
166,240 |
113,110 |
+5,781 |
Sep14 |
140324 |
253.60 |
255.40 |
253.60 |
254.50 |
+1.30 |
72 |
938 |
+118 |
Dec14 |
140324 |
252.65 |
256.40 |
252.65 |
256.40 |
+1.25 |
0 |
426 |
+0 |
Total Volume and Open Interest |
166,312 |
114,475 |
+5,899 |
GSCI(CME) |
Apr14 |
140324 |
641.50 |
643.50 |
641.50 |
641.50 |
+1.50 |
72 |
9,041 |
+24 |
May14 |
140324 |
640.00 |
641.50 |
639.75 |
639.75 |
+1.35 |
1 |
8 |
+1 |
Jun14 |
140324 |
636.75 |
638.00 |
636.75 |
636.75 |
+1.65 |
|
|
|
Total Volume and Open Interest |
73 |
9,049 |
+25 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|