|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 25, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140325 |
1425.75 |
1436.00 |
1416.00 |
1428.00 |
+2.50 |
77,887 |
276,030 |
-8,951 |
Jul14 |
140325 |
1399.00 |
1408.00 |
1388.50 |
1401.25 |
+2.50 |
42,988 |
131,094 |
+1,375 |
Aug14 |
140325 |
1338.25 |
1345.75 |
1330.00 |
1342.25 |
+4.00 |
4,706 |
13,772 |
-293 |
Sep14 |
140325 |
1240.00 |
1249.75 |
1235.00 |
1246.00 |
+4.75 |
1,388 |
8,296 |
+210 |
Nov14 |
140325 |
1184.00 |
1191.25 |
1178.50 |
1188.75 |
+4.75 |
21,930 |
159,695 |
-950 |
Jan15 |
140325 |
1184.00 |
1195.00 |
1183.25 |
1192.75 |
+4.75 |
1,490 |
15,783 |
-524 |
Mar15 |
140325 |
1189.75 |
1197.75 |
1188.50 |
1196.25 |
+5.25 |
294 |
6,509 |
+67 |
May15 |
140325 |
1190.25 |
1201.00 |
1190.25 |
1199.00 |
+5.00 |
146 |
3,915 |
+75 |
Jul15 |
140325 |
1200.00 |
1204.50 |
1197.50 |
1202.75 |
+4.75 |
78 |
4,368 |
+24 |
Aug15 |
140325 |
1182.25 |
1182.25 |
1177.50 |
1182.25 |
+4.75 |
1 |
9 |
+1 |
Sep15 |
140325 |
1146.50 |
1146.50 |
1144.00 |
1146.50 |
+2.50 |
0 |
6 |
+0 |
Nov15 |
140325 |
1133.75 |
1138.25 |
1131.25 |
1137.00 |
+2.50 |
129 |
7,921 |
+42 |
Jan16 |
140325 |
1136.50 |
1136.50 |
1134.25 |
1136.50 |
+2.25 |
0 |
25 |
+0 |
Mar16 |
140325 |
1131.50 |
1131.50 |
1129.25 |
1131.50 |
+2.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
151,039 |
627,537 |
-8,922 |
Soybean Meal(CBOT) |
May14 |
140325 |
462.50 |
467.10 |
458.60 |
463.70 |
+1.70 |
32,943 |
152,469 |
-2,481 |
Jul14 |
140325 |
448.40 |
451.50 |
444.30 |
449.20 |
+1.50 |
11,125 |
65,016 |
+526 |
Aug14 |
140325 |
424.10 |
428.00 |
421.70 |
426.20 |
+1.40 |
3,119 |
13,756 |
+129 |
Sep14 |
140325 |
399.70 |
402.30 |
397.50 |
402.00 |
+1.80 |
903 |
6,674 |
+193 |
Oct14 |
140325 |
375.00 |
379.00 |
374.90 |
378.40 |
+2.20 |
635 |
10,168 |
+195 |
Dec14 |
140325 |
373.70 |
375.50 |
370.10 |
374.90 |
+2.00 |
5,373 |
48,086 |
+938 |
Jan15 |
140325 |
371.00 |
375.30 |
370.70 |
374.80 |
+1.90 |
83 |
4,698 |
+11 |
Mar15 |
140325 |
372.60 |
375.70 |
372.20 |
375.60 |
+2.10 |
88 |
5,850 |
-20 |
May15 |
140325 |
373.80 |
376.50 |
373.60 |
375.60 |
+2.00 |
152 |
3,107 |
+28 |
Jul15 |
140325 |
375.00 |
377.40 |
374.80 |
376.90 |
+2.10 |
74 |
1,952 |
+35 |
Total Volume and Open Interest |
54,563 |
313,042 |
-396 |
Soybean Oil(CBOT) |
May14 |
140325 |
40.84 |
41.22 |
40.64 |
40.74 |
-0.10 |
37,593 |
140,668 |
-2,177 |
Jul14 |
140325 |
41.04 |
41.40 |
40.83 |
40.96 |
-0.07 |
15,052 |
71,944 |
+163 |
Aug14 |
140325 |
40.83 |
41.25 |
40.74 |
40.91 |
+0.03 |
3,057 |
10,639 |
+628 |
Sep14 |
140325 |
40.55 |
40.98 |
40.44 |
40.66 |
+0.11 |
1,068 |
8,779 |
+5 |
Oct14 |
140325 |
40.06 |
40.47 |
39.99 |
40.18 |
+0.12 |
886 |
8,856 |
-98 |
Dec14 |
140325 |
40.21 |
40.56 |
40.00 |
40.25 |
+0.12 |
6,511 |
46,506 |
+72 |
Jan15 |
140325 |
40.16 |
40.53 |
40.16 |
40.28 |
+0.12 |
347 |
4,485 |
+92 |
Mar15 |
140325 |
40.28 |
40.55 |
40.24 |
40.35 |
+0.11 |
233 |
3,545 |
+82 |
May15 |
140325 |
40.34 |
40.64 |
40.24 |
40.36 |
+0.05 |
125 |
1,783 |
+36 |
Jul15 |
140325 |
40.34 |
40.66 |
40.27 |
40.40 |
-0.01 |
16 |
758 |
+3 |
Total Volume and Open Interest |
64,898 |
299,191 |
-1,189 |
Canola(WCE) |
May14 |
140325 |
450.4 |
459.1 |
443.9 |
453.2 |
+5.2 |
16,768 |
89,768 |
+4,667 |
Jul14 |
140325 |
456.4 |
468.7 |
456.4 |
462.9 |
+5.4 |
5,188 |
60,433 |
+1,851 |
Nov14 |
140325 |
470.1 |
485.6 |
470.1 |
480.2 |
+5.3 |
4,434 |
72,400 |
+1,725 |
Jan15 |
140325 |
483.2 |
492.1 |
483.2 |
487.7 |
+5.4 |
621 |
14,644 |
+325 |
Mar15 |
140325 |
493.9 |
499.1 |
493.9 |
494.9 |
+5.4 |
245 |
3,232 |
+54 |
Total Volume and Open Interest |
27,453 |
242,613 |
+8,697 |
Corn(CBOT) |
May14 |
140325 |
489.50 |
490.00 |
485.00 |
486.50 |
-3.50 |
86,237 |
538,907 |
-10,092 |
Jul14 |
140325 |
493.50 |
494.50 |
489.25 |
491.25 |
-3.25 |
39,047 |
250,787 |
+4,685 |
Sep14 |
140325 |
489.00 |
490.50 |
486.25 |
488.25 |
-2.25 |
8,620 |
114,038 |
-355 |
Dec14 |
140325 |
486.50 |
487.75 |
484.00 |
486.25 |
-1.50 |
17,297 |
322,127 |
+2,507 |
Mar15 |
140325 |
494.50 |
495.50 |
492.25 |
493.75 |
-1.75 |
1,590 |
41,363 |
+8 |
May15 |
140325 |
499.50 |
500.75 |
497.50 |
499.00 |
-1.75 |
663 |
6,948 |
+98 |
Jul15 |
140325 |
501.50 |
502.50 |
499.25 |
500.75 |
-1.75 |
254 |
8,348 |
+96 |
Sep15 |
140325 |
487.75 |
489.00 |
487.75 |
487.75 |
-1.25 |
4 |
1,148 |
+2 |
Dec15 |
140325 |
483.50 |
484.50 |
480.00 |
483.00 |
-1.50 |
1,480 |
33,149 |
+84 |
Mar16 |
140325 |
490.00 |
491.50 |
490.00 |
490.00 |
-1.50 |
8 |
351 |
+1 |
Total Volume and Open Interest |
155,263 |
1,319,514 |
-2,944 |
Wheat(CBOT) |
May14 |
140325 |
714.75 |
716.25 |
706.50 |
708.25 |
-6.25 |
49,016 |
171,444 |
-2,367 |
Jul14 |
140325 |
716.75 |
718.50 |
708.75 |
711.75 |
-5.00 |
25,461 |
101,982 |
+2,498 |
Sep14 |
140325 |
722.25 |
725.00 |
715.25 |
718.75 |
-4.75 |
6,376 |
25,418 |
-82 |
Dec14 |
140325 |
732.50 |
734.00 |
724.25 |
728.25 |
-4.25 |
10,342 |
44,108 |
+1,846 |
Mar15 |
140325 |
738.50 |
738.50 |
730.00 |
733.75 |
-4.00 |
810 |
10,138 |
+102 |
May15 |
140325 |
729.00 |
734.00 |
728.00 |
733.00 |
-1.00 |
31 |
522 |
+5 |
Total Volume and Open Interest |
92,224 |
357,865 |
+2,119 |
Wheat(KCBT) |
May14 |
140325 |
794.25 |
795.75 |
787.25 |
791.75 |
-2.75 |
9,360 |
65,965 |
-292 |
Jul14 |
140325 |
789.00 |
792.25 |
783.50 |
790.25 |
unch |
9,584 |
45,196 |
+2,046 |
Sep14 |
140325 |
791.00 |
793.75 |
784.00 |
792.50 |
+0.75 |
2,780 |
12,638 |
+154 |
Dec14 |
140325 |
795.75 |
801.00 |
790.00 |
800.00 |
+1.75 |
4,008 |
20,442 |
+1,011 |
Mar15 |
140325 |
797.00 |
800.00 |
791.50 |
799.50 |
+2.75 |
75 |
1,775 |
+13 |
May15 |
140325 |
787.50 |
787.50 |
785.25 |
786.50 |
+1.25 |
1 |
145 |
+1 |
Total Volume and Open Interest |
25,820 |
147,199 |
+2,939 |
Wheat(MGE) |
May14 |
140325 |
761.50 |
764.75 |
756.75 |
763.00 |
unch |
2,551 |
26,645 |
-264 |
Jul14 |
140325 |
756.25 |
761.00 |
751.75 |
759.25 |
unch |
2,327 |
18,498 |
+893 |
Sep14 |
140325 |
758.25 |
762.25 |
754.00 |
761.00 |
unch |
844 |
11,176 |
+329 |
Dec14 |
140325 |
764.50 |
768.75 |
760.50 |
767.75 |
+1.00 |
803 |
10,993 |
+311 |
Mar15 |
140325 |
770.50 |
772.50 |
766.25 |
772.00 |
unch |
127 |
3,365 |
+35 |
Total Volume and Open Interest |
6,663 |
71,096 |
+1,309 |
Oats(CBOT) |
May14 |
140325 |
417.50 |
419.00 |
401.50 |
402.25 |
-15.25 |
390 |
6,255 |
-108 |
Jul14 |
140325 |
377.75 |
378.50 |
365.50 |
366.75 |
-11.75 |
51 |
1,443 |
+32 |
Sep14 |
140325 |
341.25 |
345.00 |
339.75 |
342.50 |
-2.50 |
1 |
135 |
+1 |
Dec14 |
140325 |
334.75 |
336.75 |
332.00 |
335.00 |
-0.75 |
41 |
1,506 |
+18 |
Total Volume and Open Interest |
483 |
9,388 |
-57 |
Rough Rice(CBOT) |
May14 |
140325 |
15.51 |
15.55 |
15.33 |
15.34 |
-0.19 |
296 |
5,937 |
-21 |
Jul14 |
140325 |
15.49 |
15.55 |
15.44 |
15.45 |
-0.14 |
42 |
763 |
+23 |
Sep14 |
140325 |
14.26 |
14.34 |
14.26 |
14.34 |
+0.05 |
14 |
949 |
+1 |
Nov14 |
140325 |
14.38 |
14.38 |
14.35 |
14.38 |
+0.02 |
0 |
279 |
+0 |
Total Volume and Open Interest |
352 |
7,929 |
+3 |
Live Cattle(CME) |
Apr14 |
140325 |
144.150 |
145.400 |
143.100 |
144.380 |
+0.230 |
13,970 |
67,104 |
-3,189 |
Jun14 |
140325 |
136.750 |
137.185 |
135.650 |
136.435 |
unch |
24,021 |
173,550 |
+1,710 |
Aug14 |
140325 |
133.825 |
134.350 |
133.000 |
133.900 |
+0.165 |
7,484 |
69,507 |
+1,452 |
Oct14 |
140325 |
138.485 |
139.000 |
137.650 |
138.575 |
+0.175 |
5,423 |
34,275 |
+841 |
Dec14 |
140325 |
139.550 |
140.235 |
139.050 |
140.000 |
+0.425 |
2,978 |
19,570 |
+8 |
Feb15 |
140325 |
140.000 |
140.300 |
139.435 |
140.130 |
+0.280 |
415 |
5,317 |
+144 |
Total Volume and Open Interest |
54,422 |
372,341 |
+976 |
Feeder Cattle(CME) |
Mar14 |
140325 |
177.035 |
177.650 |
176.950 |
177.235 |
+0.535 |
1,034 |
2,810 |
-88 |
Apr14 |
140325 |
176.750 |
177.850 |
176.250 |
177.350 |
+1.050 |
1,140 |
7,103 |
-229 |
May14 |
140325 |
177.550 |
178.735 |
177.250 |
178.100 |
+0.520 |
1,964 |
19,756 |
+59 |
Aug14 |
140325 |
179.050 |
180.080 |
178.550 |
179.450 |
+0.515 |
1,125 |
15,102 |
+166 |
Sep14 |
140325 |
178.580 |
179.300 |
178.150 |
179.150 |
+0.615 |
289 |
2,310 |
+50 |
Oct14 |
140325 |
178.250 |
178.950 |
177.935 |
178.880 |
+0.680 |
283 |
1,950 |
+60 |
Nov14 |
140325 |
177.285 |
178.050 |
177.235 |
177.750 |
+0.750 |
39 |
886 |
+15 |
Total Volume and Open Interest |
5,898 |
50,235 |
+39 |
Lean Hogs(CME) |
Apr14 |
140325 |
124.480 |
124.480 |
121.650 |
121.650 |
-3.000 |
9,452 |
41,728 |
-1,619 |
May14 |
140325 |
124.300 |
124.500 |
121.800 |
121.800 |
-3.000 |
213 |
3,891 |
+4 |
Jun14 |
140325 |
128.250 |
128.250 |
125.200 |
125.200 |
-3.000 |
19,009 |
101,886 |
+2,239 |
Jul14 |
140325 |
125.450 |
125.450 |
122.700 |
122.700 |
-3.000 |
3,363 |
24,898 |
-88 |
Aug14 |
140325 |
125.080 |
125.080 |
122.350 |
122.350 |
-3.000 |
3,882 |
44,450 |
-65 |
Oct14 |
140325 |
105.700 |
105.700 |
102.250 |
102.250 |
-3.000 |
3,878 |
31,609 |
-568 |
Dec14 |
140325 |
91.200 |
91.250 |
89.385 |
89.800 |
-1.335 |
2,415 |
26,184 |
+210 |
Feb15 |
140325 |
87.480 |
87.680 |
85.900 |
87.000 |
-0.700 |
705 |
9,393 |
+255 |
Total Volume and Open Interest |
43,274 |
291,192 |
+449 |
Class III Milk(CME) |
Mar14 |
140325 |
23.27 |
23.30 |
23.23 |
23.28 |
unch |
79 |
4,773 |
+63 |
Apr14 |
140325 |
24.00 |
24.04 |
23.76 |
23.83 |
-0.26 |
326 |
4,759 |
+82 |
May14 |
140325 |
22.06 |
22.06 |
21.83 |
21.87 |
-0.22 |
209 |
4,230 |
+22 |
Jun14 |
140325 |
20.80 |
20.85 |
20.58 |
20.59 |
-0.26 |
88 |
3,606 |
+22 |
Jul14 |
140325 |
20.49 |
20.49 |
20.30 |
20.34 |
-0.18 |
79 |
2,473 |
+46 |
Total Volume and Open Interest |
1,017 |
29,875 |
+346 |
Cocoa(ICE) |
May14 |
140325 |
2928 |
2957 |
2921 |
2949 |
+9 |
11,074 |
108,207 |
-578 |
Jul14 |
140325 |
2935 |
2969 |
2930 |
2961 |
+12 |
5,048 |
45,184 |
+1,279 |
Sep14 |
140325 |
2944 |
2974 |
2935 |
2968 |
+14 |
1,515 |
20,912 |
-88 |
Dec14 |
140325 |
2935 |
2971 |
2935 |
2968 |
+15 |
497 |
25,075 |
+236 |
Mar15 |
140325 |
2943 |
2965 |
2943 |
2963 |
+16 |
137 |
14,918 |
+0 |
May15 |
140325 |
2938 |
2961 |
2938 |
2959 |
+16 |
31 |
3,382 |
-16 |
Jul15 |
140325 |
2954 |
2954 |
2954 |
2954 |
+16 |
4 |
344 |
+0 |
Total Volume and Open Interest |
18,318 |
218,775 |
+833 |
Coffee "C"(ICE) |
May14 |
140325 |
177.00 |
177.30 |
173.65 |
175.30 |
-1.10 |
16,151 |
84,795 |
+608 |
Jul14 |
140325 |
178.65 |
179.05 |
175.75 |
177.25 |
-1.05 |
6,759 |
38,578 |
+1,435 |
Sep14 |
140325 |
180.90 |
180.90 |
177.40 |
178.95 |
-1.05 |
2,906 |
18,408 |
+60 |
Dec14 |
140325 |
182.80 |
182.80 |
179.60 |
181.05 |
-0.90 |
2,318 |
15,985 |
+665 |
Mar15 |
140325 |
182.40 |
183.40 |
181.20 |
183.00 |
-0.65 |
1,260 |
8,434 |
+513 |
May15 |
140325 |
183.20 |
184.90 |
182.80 |
184.55 |
-0.45 |
192 |
2,298 |
+62 |
Total Volume and Open Interest |
29,717 |
175,355 |
+3,361 |
Orange Juice(ICE) |
May14 |
140325 |
151.20 |
151.25 |
146.70 |
148.40 |
-2.85 |
915 |
14,352 |
-17 |
Jul14 |
140325 |
150.10 |
150.20 |
146.25 |
147.80 |
-2.85 |
357 |
2,202 |
+323 |
Sep14 |
140325 |
146.90 |
147.95 |
146.40 |
147.55 |
-2.95 |
17 |
804 |
+11 |
Nov14 |
140325 |
147.70 |
148.05 |
147.55 |
147.75 |
-2.90 |
0 |
182 |
+0 |
Jan15 |
140325 |
148.75 |
148.75 |
148.75 |
148.75 |
-2.90 |
0 |
15 |
+0 |
Mar15 |
140325 |
148.75 |
148.75 |
148.75 |
148.75 |
-2.90 |
|
|
|
Total Volume and Open Interest |
1,289 |
17,555 |
+317 |
Sugar #11(ICE) |
May14 |
140325 |
16.83 |
17.01 |
16.76 |
16.97 |
+0.13 |
55,233 |
336,390 |
-4,254 |
Jul14 |
140325 |
17.19 |
17.38 |
17.13 |
17.36 |
+0.15 |
22,092 |
183,474 |
+118 |
Oct14 |
140325 |
17.66 |
17.84 |
17.59 |
17.82 |
+0.16 |
13,639 |
116,179 |
+1,224 |
Mar15 |
140325 |
18.31 |
18.53 |
18.30 |
18.52 |
+0.17 |
5,361 |
79,317 |
+179 |
May15 |
140325 |
18.25 |
18.45 |
18.24 |
18.44 |
+0.15 |
949 |
19,116 |
+375 |
Jul15 |
140325 |
18.13 |
18.29 |
18.11 |
18.28 |
+0.12 |
1,464 |
16,979 |
+520 |
Oct15 |
140325 |
18.36 |
18.48 |
18.33 |
18.48 |
+0.11 |
909 |
14,568 |
+535 |
Mar16 |
140325 |
18.73 |
18.90 |
18.72 |
18.87 |
+0.11 |
241 |
9,003 |
+169 |
Total Volume and Open Interest |
100,338 |
781,569 |
-734 |
London Cocoa(LCE) |
May14 |
140325 |
1868 |
1876 |
1860 |
1875 |
+2 |
9,785 |
87,169 |
-1,100 |
Jul14 |
140325 |
1869 |
1875 |
1860 |
1874 |
+1 |
5,360 |
62,354 |
+82 |
Sep14 |
140325 |
1867 |
1875 |
1860 |
1873 |
unch |
5,907 |
35,818 |
-288 |
Dec14 |
140325 |
1844 |
1858 |
1844 |
1857 |
+2 |
2,843 |
40,380 |
+290 |
Mar15 |
140325 |
1841 |
1848 |
1836 |
1847 |
+1 |
2,081 |
43,997 |
+1,557 |
May15 |
140325 |
1829 |
1842 |
1829 |
1841 |
+2 |
21 |
2,597 |
-12 |
Jul15 |
140325 |
1824 |
1834 |
1824 |
1834 |
+2 |
0 |
303 |
+0 |
Total Volume and Open Interest |
25,997 |
273,272 |
+1,164 |
London Sugar(LCE) |
May14 |
140325 |
449.40 |
454.40 |
448.00 |
453.60 |
+3.40 |
3,433 |
28,828 |
-908 |
Aug14 |
140325 |
461.30 |
465.80 |
460.50 |
465.20 |
+2.80 |
2,106 |
21,614 |
-43 |
Oct14 |
140325 |
469.00 |
474.20 |
468.50 |
473.60 |
+3.20 |
1,372 |
11,661 |
+38 |
Dec14 |
140325 |
477.70 |
483.10 |
477.70 |
483.00 |
+3.80 |
595 |
5,716 |
+22 |
Mar15 |
140325 |
487.70 |
491.90 |
487.30 |
491.90 |
+3.90 |
241 |
5,248 |
+7 |
Total Volume and Open Interest |
7,901 |
76,398 |
-881 |
Cotton(ICE) |
May14 |
140325 |
90.83 |
94.63 |
89.90 |
94.11 |
+3.48 |
10,067 |
107,359 |
+230 |
Jul14 |
140325 |
90.70 |
94.55 |
89.88 |
93.54 |
+2.99 |
4,942 |
37,440 |
+1,354 |
Oct14 |
140325 |
82.44 |
82.44 |
82.21 |
82.21 |
+0.96 |
0 |
28 |
+0 |
Dec14 |
140325 |
79.35 |
80.44 |
79.00 |
80.30 |
+1.01 |
2,164 |
38,283 |
+709 |
Mar15 |
140325 |
79.06 |
80.20 |
79.05 |
79.96 |
+0.70 |
389 |
2,568 |
+362 |
May15 |
140325 |
79.91 |
79.91 |
79.66 |
79.67 |
+0.51 |
3 |
138 |
-4 |
Total Volume and Open Interest |
17,567 |
186,423 |
+2,650 |
Lumber(CME) |
May14 |
140325 |
333.0 |
335.5 |
329.8 |
330.6 |
-2.8 |
253 |
3,934 |
+0 |
Jul14 |
140325 |
334.9 |
337.5 |
332.1 |
333.7 |
-1.6 |
24 |
470 |
+5 |
Sep14 |
140325 |
338.8 |
342.0 |
336.0 |
337.5 |
-2.5 |
1 |
124 |
+1 |
Nov14 |
140325 |
334.0 |
338.0 |
332.0 |
334.0 |
-2.0 |
0 |
67 |
+0 |
Total Volume and Open Interest |
278 |
4,595 |
+6 |
Crude Oil(NYM) |
May14 |
140325 |
99.43 |
100.25 |
98.80 |
99.19 |
-0.41 |
191,289 |
342,278 |
-3,507 |
Jun14 |
140325 |
98.63 |
99.50 |
98.14 |
98.53 |
-0.30 |
70,329 |
208,013 |
+81 |
Jul14 |
140325 |
97.65 |
98.56 |
97.28 |
97.68 |
-0.25 |
25,544 |
93,049 |
+731 |
Aug14 |
140325 |
96.80 |
97.61 |
96.40 |
96.79 |
-0.22 |
10,411 |
58,907 |
-743 |
Sep14 |
140325 |
95.81 |
96.70 |
95.54 |
95.91 |
-0.18 |
18,515 |
83,431 |
-1,157 |
Oct14 |
140325 |
95.11 |
95.63 |
94.82 |
95.02 |
-0.16 |
7,954 |
53,385 |
-805 |
Nov14 |
140325 |
94.70 |
94.85 |
94.13 |
94.21 |
-0.13 |
4,487 |
39,556 |
+25 |
Dec14 |
140325 |
93.46 |
94.13 |
93.10 |
93.44 |
-0.11 |
30,405 |
208,590 |
-35 |
Jan15 |
140325 |
93.09 |
93.19 |
92.59 |
92.59 |
-0.10 |
2,485 |
45,150 |
+66 |
Feb15 |
140325 |
92.26 |
92.26 |
91.48 |
91.77 |
-0.10 |
2,010 |
24,029 |
-102 |
Mar15 |
140325 |
91.36 |
91.65 |
91.00 |
91.04 |
-0.10 |
2,301 |
31,149 |
+354 |
Apr15 |
140325 |
90.71 |
90.72 |
90.40 |
90.40 |
-0.09 |
1,265 |
16,091 |
+467 |
May15 |
140325 |
89.86 |
89.86 |
89.86 |
89.86 |
-0.08 |
1,408 |
16,644 |
-356 |
Jun15 |
140325 |
89.81 |
89.92 |
89.34 |
89.34 |
-0.08 |
10,591 |
48,917 |
+1,043 |
Jul15 |
140325 |
88.72 |
88.72 |
88.72 |
88.72 |
-0.08 |
581 |
17,777 |
-192 |
Aug15 |
140325 |
88.14 |
88.14 |
88.14 |
88.14 |
-0.08 |
234 |
12,153 |
-22 |
Total Volume and Open Interest |
392,794 |
1,602,386 |
-4,780 |
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 |
140325 |
99.425 |
100.250 |
98.800 |
99.200 |
-0.400 |
5,409 |
1,580 |
+244 |
Jun14 |
140325 |
98.600 |
99.475 |
98.200 |
98.525 |
-0.300 |
265 |
768 |
-166 |
Jul14 |
140325 |
98.500 |
98.500 |
97.450 |
97.675 |
-0.250 |
49 |
684 |
+25 |
Aug14 |
140325 |
96.600 |
96.950 |
96.600 |
96.800 |
-0.200 |
12 |
148 |
+8 |
Sep14 |
140325 |
96.500 |
96.500 |
95.900 |
95.900 |
-0.200 |
18 |
26 |
+7 |
Oct14 |
140325 |
95.025 |
95.025 |
95.025 |
95.025 |
-0.150 |
20 |
351 |
+16 |
Nov14 |
140325 |
94.200 |
94.200 |
94.200 |
94.200 |
-0.150 |
2 |
106 |
+2 |
Dec14 |
140325 |
93.450 |
93.450 |
93.450 |
93.450 |
-0.100 |
0 |
143 |
+0 |
Total Volume and Open Interest |
5,775 |
3,887 |
+136 |
Heating Oil(NYM) |
Apr14 |
140325 |
291.71 |
294.19 |
291.06 |
292.15 |
+0.99 |
21,706 |
39,769 |
-3,542 |
May14 |
140325 |
291.39 |
294.00 |
290.72 |
292.08 |
+1.06 |
34,943 |
83,469 |
+2,166 |
Jun14 |
140325 |
290.52 |
293.41 |
290.33 |
291.64 |
+1.02 |
13,848 |
40,792 |
-799 |
Jul14 |
140325 |
291.00 |
293.00 |
290.69 |
291.45 |
+0.99 |
6,277 |
19,368 |
+720 |
Aug14 |
140325 |
290.89 |
292.79 |
290.54 |
291.35 |
+0.94 |
3,050 |
12,824 |
+317 |
Sep14 |
140325 |
291.29 |
292.79 |
290.68 |
291.25 |
+0.87 |
2,328 |
12,224 |
+31 |
Oct14 |
140325 |
291.58 |
292.38 |
291.06 |
291.11 |
+0.85 |
899 |
5,809 |
-64 |
Nov14 |
140325 |
291.37 |
292.12 |
290.89 |
290.89 |
+0.80 |
707 |
5,705 |
+83 |
Dec14 |
140325 |
290.54 |
292.03 |
289.86 |
290.63 |
+0.71 |
2,280 |
27,296 |
-8 |
Jan15 |
140325 |
290.24 |
291.26 |
290.15 |
290.15 |
+0.63 |
236 |
6,514 |
-26 |
Feb15 |
140325 |
289.84 |
289.84 |
289.08 |
289.09 |
+0.57 |
200 |
2,689 |
+66 |
Mar15 |
140325 |
287.95 |
287.95 |
287.48 |
287.49 |
+0.56 |
75 |
3,262 |
+30 |
Apr15 |
140325 |
285.76 |
285.76 |
285.76 |
285.76 |
+0.51 |
25 |
1,888 |
+8 |
May15 |
140325 |
284.19 |
284.19 |
284.19 |
284.19 |
+0.53 |
11 |
1,597 |
-7 |
Total Volume and Open Interest |
86,785 |
276,969 |
-925 |
Gasoline(NYMEX) |
Apr14 |
140325 |
289.00 |
290.81 |
286.74 |
288.28 |
-0.81 |
31,004 |
47,296 |
-2,753 |
May14 |
140325 |
288.47 |
290.37 |
286.52 |
288.17 |
-0.40 |
41,857 |
96,306 |
+2,245 |
Jun14 |
140325 |
285.97 |
288.24 |
284.51 |
286.25 |
-0.04 |
16,890 |
43,513 |
-1,207 |
Jul14 |
140325 |
283.85 |
285.52 |
281.97 |
283.75 |
+0.28 |
8,134 |
29,622 |
+11 |
Aug14 |
140325 |
280.57 |
282.13 |
279.03 |
280.83 |
+0.53 |
7,158 |
22,245 |
+247 |
Sep14 |
140325 |
276.68 |
278.65 |
275.58 |
277.20 |
+0.66 |
4,157 |
18,309 |
+769 |
Oct14 |
140325 |
263.26 |
264.29 |
261.15 |
262.86 |
+0.75 |
1,219 |
8,187 |
+211 |
Nov14 |
140325 |
259.35 |
260.14 |
257.69 |
259.12 |
+0.76 |
439 |
5,573 |
+170 |
Dec14 |
140325 |
256.86 |
257.58 |
255.58 |
256.43 |
+0.76 |
1,111 |
13,272 |
-16 |
Jan15 |
140325 |
254.10 |
255.70 |
254.10 |
255.04 |
+0.74 |
106 |
2,774 |
-55 |
Total Volume and Open Interest |
112,177 |
288,884 |
-279 |
e-miNY RBOB Gasoline(NYM) |
Apr14 |
140325 |
288.30 |
288.30 |
288.28 |
288.30 |
-0.80 |
0 |
1 |
+0 |
May14 |
140325 |
288.20 |
288.20 |
288.17 |
288.20 |
-0.40 |
|
|
|
Jun14 |
140325 |
286.30 |
286.30 |
286.25 |
286.30 |
unch |
|
|
|
Jul14 |
140325 |
283.80 |
283.80 |
283.75 |
283.80 |
+0.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr14 |
140325 |
4.288 |
4.430 |
4.263 |
4.411 |
+0.135 |
70,146 |
43,599 |
-13,728 |
May14 |
140325 |
4.281 |
4.429 |
4.263 |
4.414 |
+0.142 |
57,226 |
296,981 |
+2,423 |
Jun14 |
140325 |
4.300 |
4.457 |
4.297 |
4.443 |
+0.138 |
11,101 |
68,244 |
+623 |
Jul14 |
140325 |
4.359 |
4.492 |
4.346 |
4.479 |
+0.136 |
11,814 |
78,728 |
+3,000 |
Aug14 |
140325 |
4.337 |
4.480 |
4.337 |
4.474 |
+0.133 |
5,723 |
55,340 |
+1,056 |
Sep14 |
140325 |
4.339 |
4.458 |
4.339 |
4.447 |
+0.127 |
3,534 |
40,795 |
-35 |
Oct14 |
140325 |
4.345 |
4.465 |
4.339 |
4.457 |
+0.124 |
13,949 |
131,765 |
+2,232 |
Nov14 |
140325 |
4.399 |
4.514 |
4.399 |
4.500 |
+0.118 |
3,371 |
48,575 |
+196 |
Dec14 |
140325 |
4.508 |
4.631 |
4.506 |
4.616 |
+0.116 |
4,735 |
65,391 |
+661 |
Jan15 |
140325 |
4.596 |
4.705 |
4.596 |
4.697 |
+0.115 |
5,406 |
59,846 |
+766 |
Feb15 |
140325 |
4.574 |
4.651 |
4.574 |
4.651 |
+0.108 |
496 |
25,113 |
+9 |
Mar15 |
140325 |
4.479 |
4.555 |
4.479 |
4.548 |
+0.101 |
2,909 |
50,322 |
+719 |
Apr15 |
140325 |
4.060 |
4.100 |
4.060 |
4.097 |
+0.053 |
4,448 |
56,345 |
+352 |
May15 |
140325 |
4.042 |
4.070 |
4.040 |
4.070 |
+0.050 |
870 |
16,564 |
+85 |
Jun15 |
140325 |
4.070 |
4.089 |
4.070 |
4.089 |
+0.048 |
118 |
14,002 |
-21 |
Jul15 |
140325 |
4.101 |
4.120 |
4.101 |
4.120 |
+0.048 |
112 |
8,103 |
-34 |
Total Volume and Open Interest |
196,828 |
1,158,725 |
-1,383 |
Brent Crude Oil(ICE) |
May14 |
140325 |
106.59 |
107.48 |
106.44 |
106.99 |
+0.18 |
167,796 |
244,125 |
-9,514 |
Jun14 |
140325 |
106.40 |
107.27 |
106.24 |
106.81 |
+0.20 |
111,342 |
267,234 |
+5,812 |
Jul14 |
140325 |
105.97 |
106.92 |
105.94 |
106.48 |
+0.21 |
34,487 |
97,074 |
+1,493 |
Aug14 |
140325 |
105.60 |
106.42 |
105.47 |
106.02 |
+0.20 |
16,057 |
79,433 |
+40 |
Sep14 |
140325 |
104.96 |
105.89 |
104.91 |
105.44 |
+0.20 |
18,319 |
94,644 |
+756 |
Oct14 |
140325 |
104.61 |
105.34 |
104.56 |
104.91 |
+0.19 |
9,675 |
49,726 |
-355 |
Nov14 |
140325 |
103.96 |
104.87 |
103.96 |
104.44 |
+0.18 |
5,992 |
34,479 |
+483 |
Dec14 |
140325 |
103.72 |
104.44 |
103.61 |
103.98 |
+0.17 |
49,039 |
179,260 |
+891 |
Jan15 |
140325 |
103.45 |
104.01 |
103.31 |
103.58 |
+0.16 |
2,728 |
35,439 |
+25 |
Feb15 |
140325 |
103.21 |
103.21 |
103.21 |
103.21 |
+0.16 |
1,606 |
23,521 |
-156 |
Mar15 |
140325 |
102.84 |
102.84 |
102.84 |
102.84 |
+0.17 |
2,955 |
29,863 |
+543 |
Apr15 |
140325 |
102.51 |
102.51 |
102.51 |
102.51 |
+0.18 |
734 |
14,419 |
+153 |
May15 |
140325 |
102.15 |
102.15 |
102.15 |
102.15 |
+0.18 |
782 |
13,103 |
+86 |
Jun15 |
140325 |
101.49 |
102.15 |
101.47 |
101.76 |
+0.19 |
8,408 |
61,508 |
+216 |
Total Volume and Open Interest |
449,785 |
1,477,933 |
+33 |
Gas Oil(ICE) |
Apr14 |
140325 |
893.25 |
902.50 |
891.75 |
901.00 |
+5.75 |
47,971 |
80,403 |
-1,431 |
May14 |
140325 |
892.75 |
902.50 |
892.25 |
901.00 |
+5.50 |
56,486 |
99,021 |
+2,573 |
Jun14 |
140325 |
892.25 |
902.00 |
892.25 |
900.50 |
+5.00 |
39,494 |
88,083 |
+2,538 |
Jul14 |
140325 |
893.00 |
900.75 |
891.75 |
899.75 |
+4.75 |
9,958 |
28,787 |
+1,234 |
Aug14 |
140325 |
891.75 |
899.00 |
891.75 |
899.00 |
+4.75 |
4,724 |
30,743 |
-842 |
Sep14 |
140325 |
891.00 |
898.50 |
891.00 |
898.00 |
+4.50 |
5,689 |
29,536 |
-105 |
Oct14 |
140325 |
889.75 |
896.75 |
889.75 |
896.75 |
+4.50 |
1,604 |
18,951 |
-159 |
Nov14 |
140325 |
888.50 |
895.50 |
888.50 |
895.25 |
+4.50 |
1,261 |
19,676 |
+115 |
Dec14 |
140325 |
887.50 |
893.50 |
886.75 |
893.25 |
+4.25 |
12,348 |
63,406 |
-312 |
Jan15 |
140325 |
886.25 |
890.50 |
885.75 |
890.50 |
+4.00 |
866 |
10,820 |
+109 |
Total Volume and Open Interest |
180,401 |
469,426 |
+3,720 |
Ethanol(CBOT) |
Mar14 |
140305 |
2.282 |
2.282 |
2.282 |
2.282 |
+0.003 |
69 |
115 |
-14 |
Apr14 |
140325 |
2.981 |
2.987 |
2.940 |
2.972 |
-0.016 |
150 |
539 |
-58 |
May14 |
140325 |
2.668 |
2.685 |
2.625 |
2.644 |
-0.023 |
126 |
1,328 |
+42 |
Jun14 |
140325 |
2.418 |
2.425 |
2.412 |
2.421 |
-0.023 |
41 |
868 |
-8 |
Jul14 |
140325 |
2.268 |
2.275 |
2.252 |
2.269 |
-0.010 |
25 |
632 |
+13 |
Aug14 |
140325 |
2.168 |
2.183 |
2.168 |
2.180 |
-0.006 |
10 |
499 |
+8 |
Sep14 |
140325 |
2.091 |
2.105 |
2.091 |
2.105 |
-0.003 |
18 |
474 |
+1 |
Oct14 |
140325 |
2.030 |
2.030 |
2.007 |
2.024 |
-0.011 |
12 |
436 |
+3 |
Total Volume and Open Interest |
385 |
5,424 |
+1 |
WTI Crude Oil(ICE) |
May14 |
140325 |
99.36 |
100.26 |
98.82 |
99.19 |
-0.41 |
29,247 |
71,060 |
+1,893 |
Jun14 |
140325 |
98.56 |
99.50 |
98.16 |
98.53 |
-0.30 |
18,354 |
97,003 |
-2,727 |
Jul14 |
140325 |
97.87 |
98.52 |
97.35 |
97.68 |
-0.25 |
5,706 |
22,028 |
+1,133 |
Aug14 |
140325 |
97.35 |
97.52 |
96.44 |
96.79 |
-0.22 |
1,996 |
14,470 |
-66 |
Sep14 |
140325 |
96.43 |
96.69 |
95.58 |
95.91 |
-0.18 |
3,830 |
30,805 |
-714 |
Oct14 |
140325 |
95.53 |
95.55 |
94.72 |
95.02 |
-0.16 |
1,431 |
9,872 |
+289 |
Nov14 |
140325 |
94.78 |
94.78 |
94.06 |
94.21 |
-0.13 |
576 |
11,561 |
+9 |
Dec14 |
140325 |
93.80 |
94.14 |
93.13 |
93.44 |
-0.11 |
9,329 |
100,460 |
+777 |
Jan15 |
140325 |
92.59 |
92.59 |
92.59 |
92.59 |
-0.10 |
252 |
8,126 |
+33 |
Feb15 |
140325 |
91.77 |
91.77 |
91.77 |
91.77 |
-0.10 |
227 |
2,605 |
-22 |
Mar15 |
140325 |
91.04 |
91.04 |
91.04 |
91.04 |
-0.10 |
126 |
11,712 |
-10 |
Apr15 |
140325 |
90.40 |
90.40 |
90.40 |
90.40 |
-0.09 |
20 |
643 |
-2 |
May15 |
140325 |
89.86 |
89.86 |
89.86 |
89.86 |
-0.08 |
41 |
994 |
-23 |
Jun15 |
140325 |
89.34 |
89.34 |
89.34 |
89.34 |
-0.08 |
468 |
26,306 |
-52 |
Jul15 |
140325 |
88.72 |
88.72 |
88.72 |
88.72 |
-0.08 |
2 |
926 |
+0 |
Aug15 |
140325 |
88.14 |
88.14 |
88.14 |
88.14 |
-0.08 |
2 |
924 |
+2 |
Total Volume and Open Interest |
75,363 |
540,326 |
-158 |
US Dollar Index(ICE) |
Jun14 |
140325 |
80.085 |
80.420 |
80.005 |
80.088 |
+0.007 |
20,164 |
49,250 |
-80 |
Sep14 |
140325 |
80.305 |
80.555 |
80.205 |
80.253 |
+0.013 |
107 |
622 |
-39 |
Dec14 |
140325 |
80.385 |
80.600 |
80.385 |
80.412 |
+0.012 |
55 |
160 |
+54 |
Total Volume and Open Interest |
20,328 |
50,034 |
-63 |
Australian Dollar(CME) |
Jun14 |
140325 |
90.76 |
91.23 |
90.68 |
91.13 |
+0.37 |
72,293 |
78,758 |
-2,556 |
Sep14 |
140325 |
90.18 |
90.57 |
90.18 |
90.57 |
+0.37 |
32 |
66 |
+12 |
Dec14 |
140325 |
89.93 |
90.01 |
89.64 |
90.01 |
+0.37 |
0 |
7 |
+0 |
Total Volume and Open Interest |
72,325 |
78,833 |
-2,544 |
British Pound(CME) |
Jun14 |
140325 |
164.85 |
165.40 |
164.71 |
165.21 |
+0.37 |
67,188 |
202,188 |
-2,412 |
Sep14 |
140325 |
164.87 |
165.25 |
164.72 |
165.09 |
+0.37 |
40 |
288 |
-14 |
Dec14 |
140325 |
164.96 |
164.96 |
164.59 |
164.96 |
+0.37 |
0 |
69 |
+0 |
Total Volume and Open Interest |
67,228 |
202,545 |
-2,426 |
Canadian Dollar(CME) |
Jun14 |
140325 |
89.17 |
89.47 |
89.03 |
89.38 |
+0.22 |
80,426 |
131,774 |
+4,398 |
Sep14 |
140325 |
88.96 |
89.27 |
88.88 |
89.19 |
+0.21 |
185 |
3,506 |
+32 |
Dec14 |
140325 |
88.81 |
89.06 |
88.79 |
89.00 |
+0.21 |
19 |
1,852 |
+18 |
Mar15 |
140325 |
88.80 |
88.82 |
88.60 |
88.81 |
+0.21 |
10 |
415 |
+8 |
Total Volume and Open Interest |
80,643 |
137,745 |
+4,457 |
Japanese Yen(CME) |
Jun14 |
140325 |
97.87 |
97.99 |
97.60 |
97.83 |
-0.02 |
82,680 |
156,638 |
-1,222 |
Sep14 |
140325 |
97.91 |
97.98 |
97.67 |
97.88 |
-0.03 |
50 |
212 |
-2 |
Dec14 |
140325 |
97.95 |
97.96 |
97.95 |
97.95 |
-0.01 |
0 |
67 |
+0 |
Total Volume and Open Interest |
82,730 |
156,969 |
-1,224 |
Swiss Franc(CME) |
Jun14 |
140325 |
113.59 |
113.69 |
112.69 |
113.36 |
-0.23 |
21,759 |
47,604 |
-504 |
Sep14 |
140325 |
113.29 |
113.69 |
113.25 |
113.46 |
-0.23 |
7 |
73 |
+1 |
Dec14 |
140325 |
113.57 |
113.81 |
113.57 |
113.57 |
-0.24 |
0 |
142 |
+0 |
Total Volume and Open Interest |
21,766 |
47,822 |
-503 |
EuroFX(CME) |
Jun14 |
140325 |
138.37 |
138.45 |
137.47 |
138.25 |
-0.12 |
140,894 |
254,031 |
-1,147 |
Sep14 |
140325 |
138.31 |
138.40 |
137.47 |
138.25 |
-0.11 |
142 |
6,809 |
+47 |
Dec14 |
140325 |
138.14 |
138.37 |
137.59 |
138.26 |
-0.11 |
2 |
235 |
+0 |
Total Volume and Open Interest |
141,041 |
261,305 |
-1,098 |
Mexican Peso(CME) |
Apr14 |
140325 |
760.50 |
760.50 |
757.25 |
760.50 |
+3.25 |
0 |
153 |
+0 |
May14 |
140325 |
758.25 |
758.25 |
755.00 |
758.25 |
+3.25 |
|
|
|
Total Volume and Open Interest |
28,173 |
109,470 |
-267 |
Brazilian Real(CME) |
Apr14 |
140325 |
428.80 |
433.80 |
428.20 |
433.15 |
+3.60 |
55 |
6,557 |
+29 |
May14 |
140325 |
428.80 |
430.40 |
425.40 |
429.80 |
+3.60 |
0 |
35 |
+0 |
Jun14 |
140325 |
426.40 |
427.20 |
422.05 |
426.35 |
+3.60 |
222 |
7,251 |
-187 |
Jul14 |
140325 |
422.95 |
422.95 |
419.30 |
422.95 |
+3.65 |
|
|
|
Total Volume and Open Interest |
277 |
20,356 |
-158 |
30-Year T-Bonds(CBOT) |
Jun14 |
140325 |
133~070 |
133~100 |
132~210 |
133~020 |
-0~010 |
244,707 |
706,291 |
+130 |
Sep14 |
140325 |
132~040 |
132~040 |
131~270 |
132~040 |
+0~090 |
0 |
9 |
+0 |
Dec14 |
140325 |
132~040 |
132~040 |
131~270 |
132~040 |
+0~090 |
|
|
|
Total Volume and Open Interest |
244,707 |
706,300 |
+130 |
10-Year T-Notes(CBOT) |
Jun14 |
140325 |
123~135 |
123~180 |
123~085 |
123~150 |
+0~015 |
984,094 |
2,392,556 |
+8,018 |
Sep14 |
140325 |
122~200 |
122~230 |
122~045 |
122~155 |
-0~005 |
|
|
|
Dec14 |
140325 |
122~150 |
122~155 |
122~150 |
122~150 |
-0~005 |
|
|
|
Total Volume and Open Interest |
984,094 |
2,392,556 |
+8,018 |
5-Year T-Notes(CBOT) |
Mar14 |
140325 |
119~272 |
119~306 |
119~260 |
119~286 |
+0~026 |
234 |
17,749 |
-620 |
Jun14 |
140325 |
118~240 |
118~286 |
118~216 |
118~262 |
+0~026 |
651,650 |
1,981,008 |
-4,318 |
Sep14 |
140325 |
118~062 |
118~062 |
118~034 |
118~062 |
+0~026 |
0 |
2 |
+0 |
Total Volume and Open Interest |
651,884 |
1,998,759 |
-4,938 |
2 Year T-Notes(CBOT) |
Mar14 |
140325 |
110~004 |
110~004 |
109~314 |
110~004 |
+0~010 |
3,974 |
14,332 |
-1,073 |
Jun14 |
140325 |
109~216 |
109~230 |
109~212 |
109~222 |
+0~010 |
227,243 |
949,356 |
-7,676 |
Sep14 |
140325 |
109~220 |
109~220 |
109~210 |
109~220 |
+0~010 |
|
|
|
Total Volume and Open Interest |
231,217 |
963,688 |
-8,749 |
Eurodollars(CME) |
Jun14 |
140325 |
99.740 |
99.750 |
99.740 |
99.745 |
unch |
87,636 |
752,390 |
-2,922 |
Sep14 |
140325 |
99.715 |
99.725 |
99.710 |
99.720 |
+0.005 |
159,845 |
706,416 |
+4,580 |
Dec14 |
140325 |
99.650 |
99.665 |
99.645 |
99.660 |
+0.010 |
244,346 |
831,506 |
-3,571 |
Mar15 |
140325 |
99.515 |
99.535 |
99.515 |
99.525 |
+0.010 |
251,667 |
824,168 |
+472 |
Jun15 |
140325 |
99.310 |
99.335 |
99.310 |
99.325 |
+0.015 |
261,949 |
969,316 |
+10,823 |
Sep15 |
140325 |
99.070 |
99.095 |
99.060 |
99.085 |
+0.015 |
247,175 |
966,034 |
-1,946 |
Dec15 |
140325 |
98.790 |
98.820 |
98.780 |
98.810 |
+0.020 |
300,154 |
1,213,091 |
-10,360 |
Mar16 |
140325 |
98.490 |
98.535 |
98.480 |
98.520 |
+0.025 |
205,691 |
825,325 |
+1,965 |
Jun16 |
140325 |
98.195 |
98.240 |
98.180 |
98.225 |
+0.030 |
233,603 |
719,892 |
+9,465 |
Sep16 |
140325 |
97.910 |
97.960 |
97.895 |
97.940 |
+0.030 |
174,364 |
442,811 |
+5,916 |
Dec16 |
140325 |
97.650 |
97.695 |
97.630 |
97.675 |
+0.025 |
226,846 |
550,475 |
+16,582 |
Mar17 |
140325 |
97.430 |
97.470 |
97.410 |
97.450 |
+0.025 |
122,609 |
341,807 |
+11,489 |
Jun17 |
140325 |
97.215 |
97.255 |
97.195 |
97.240 |
+0.025 |
80,115 |
244,060 |
-3,960 |
Sep17 |
140325 |
97.035 |
97.070 |
97.010 |
97.055 |
+0.020 |
54,246 |
148,132 |
-262 |
Dec17 |
140325 |
96.870 |
96.890 |
96.830 |
96.875 |
+0.015 |
61,258 |
189,070 |
-789 |
Mar18 |
140325 |
96.710 |
96.735 |
96.685 |
96.720 |
+0.010 |
44,429 |
114,760 |
+299 |
Jun18 |
140325 |
96.565 |
96.590 |
96.535 |
96.570 |
+0.005 |
40,072 |
112,139 |
+653 |
Sep18 |
140325 |
96.440 |
96.460 |
96.405 |
96.435 |
unch |
24,636 |
47,762 |
-115 |
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 |
140325 |
144~14 |
144~18 |
143~10 |
144~01 |
-0~06 |
62,841 |
482,815 |
+2,170 |
Sep14 |
140325 |
144~01 |
144~07 |
144~01 |
144~01 |
-0~06 |
|
|
|
Total Volume and Open Interest |
62,841 |
482,815 |
+2,170 |
30 Day Federal Funds(CBOT) |
Mar14 |
140325 |
99.920 |
99.923 |
99.920 |
99.923 |
unch |
869 |
50,897 |
+483 |
Apr14 |
140325 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
1,887 |
24,165 |
+190 |
May14 |
140325 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
749 |
19,804 |
-495 |
Jun14 |
140325 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,275 |
23,345 |
+120 |
Jul14 |
140325 |
99.900 |
99.905 |
99.895 |
99.900 |
unch |
1,598 |
21,860 |
+1,258 |
Aug14 |
140325 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
110 |
16,490 |
-54 |
Total Volume and Open Interest |
15,299 |
333,838 |
+2,807 |
3-Mth Euro-Yen(CME) |
Jun14 |
140325 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140325 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140325 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140325 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140325 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140325 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140325 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140325 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140325 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140325 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140325 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140325 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140325 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140325 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140325 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140325 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140325 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140325 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140325 |
144.93 |
145.02 |
144.89 |
144.91 |
-0.01 |
508 |
18,661 |
+60 |
Sep14 |
140325 |
144.34 |
144.34 |
144.34 |
144.34 |
-0.01 |
1 |
4 |
+1 |
Dec14 |
140325 |
143.77 |
143.77 |
143.77 |
143.77 |
-0.01 |
|
|
|
Total Volume and Open Interest |
509 |
18,665 |
+61 |
Euro-Bund(EUREX) |
Jun14 |
140325 |
143.09 |
143.32 |
143.04 |
143.24 |
+0.21 |
893,012 |
1,030,135 |
+5,717 |
Sep14 |
140325 |
141.94 |
142.06 |
141.94 |
142.06 |
+0.20 |
8 |
19 |
+0 |
Dec14 |
140325 |
140.82 |
140.82 |
140.82 |
140.82 |
+0.21 |
0 |
2 |
+0 |
Total Volume and Open Interest |
893,020 |
1,030,156 |
+5,717 |
Euro-Bobl(EUREX) |
Jun14 |
140325 |
125.24 |
125.39 |
125.21 |
125.35 |
+0.13 |
776,049 |
939,017 |
+771 |
Sep14 |
140325 |
125.55 |
125.55 |
125.55 |
125.55 |
+0.13 |
0 |
6 |
+0 |
Dec14 |
140325 |
125.55 |
125.55 |
125.55 |
125.55 |
+0.13 |
|
|
|
Total Volume and Open Interest |
776,049 |
939,023 |
+771 |
3-Mth Euribor(EUREX) |
Mar14 |
140317 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
0 |
2,318 |
+0 |
Jun14 |
140325 |
99.695 |
99.700 |
99.695 |
99.700 |
+0.020 |
6 |
1,275 |
+0 |
Sep14 |
140325 |
99.690 |
99.705 |
99.690 |
99.705 |
+0.020 |
238 |
4,878 |
-50 |
Total Volume and Open Interest |
847 |
30,291 |
+120 |
Long Gilt(LIFFE) |
Mar14 |
140325 |
110~19 |
110~22 |
110~19 |
110~20 |
-0~04 |
2,632 |
54,519 |
-194 |
Jun14 |
140325 |
110~00 |
110~02 |
109~18 |
109~23 |
-0~03 |
123,599 |
365,322 |
-10,913 |
Total Volume and Open Interest |
126,231 |
419,841 |
-11,107 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140325 |
99.46 |
99.46 |
99.45 |
99.46 |
0.00 |
27,456 |
406,158 |
+9,542 |
Sep14 |
140325 |
99.39 |
99.40 |
99.38 |
99.39 |
unch |
30,307 |
473,284 |
-375 |
Dec14 |
140325 |
99.25 |
99.27 |
99.23 |
99.25 |
0.00 |
35,606 |
358,397 |
-3,698 |
Mar15 |
140325 |
99.05 |
99.08 |
99.04 |
99.05 |
-0.01 |
64,200 |
276,882 |
-16,603 |
Jun15 |
140325 |
98.85 |
98.87 |
98.82 |
98.83 |
-0.01 |
62,279 |
269,296 |
-1,866 |
Sep15 |
140325 |
98.62 |
98.65 |
98.59 |
98.61 |
0.00 |
51,810 |
214,790 |
-3,833 |
Total Volume and Open Interest |
537,675 |
3,025,420 |
+54,161 |
3-Mth Euribor(LIFFE) |
Jun14 |
140325 |
99.680 |
99.710 |
99.675 |
99.700 |
+0.020 |
78,910 |
509,315 |
-5,316 |
Sep14 |
140325 |
99.680 |
99.715 |
99.675 |
99.705 |
+0.020 |
58,801 |
392,195 |
+10,787 |
Dec14 |
140325 |
99.665 |
99.705 |
99.665 |
99.695 |
+0.025 |
60,430 |
392,712 |
+5,106 |
Total Volume and Open Interest |
551,498 |
3,533,526 |
+25,088 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140325 |
97.36 |
97.37 |
97.35 |
97.37 |
+0.01 |
4,746 |
170,217 |
-1,108 |
Sep14 |
140325 |
97.30 |
97.33 |
97.30 |
97.32 |
+0.01 |
10,496 |
170,951 |
+613 |
Dec14 |
140325 |
97.21 |
97.24 |
97.21 |
97.24 |
+0.02 |
15,333 |
150,338 |
+796 |
Mar15 |
140325 |
97.09 |
97.12 |
97.08 |
97.12 |
+0.02 |
15,179 |
119,755 |
+6,073 |
Jun15 |
140325 |
96.93 |
96.96 |
96.92 |
96.96 |
+0.02 |
7,979 |
78,428 |
+453 |
Sep15 |
140325 |
96.75 |
96.78 |
96.74 |
96.78 |
+0.02 |
10,895 |
49,482 |
+5,041 |
Dec15 |
140325 |
96.58 |
96.62 |
96.57 |
96.62 |
+0.03 |
3,458 |
31,484 |
+490 |
Mar16 |
140325 |
96.43 |
96.47 |
96.42 |
96.47 |
+0.03 |
1,984 |
11,504 |
+298 |
Jun16 |
140325 |
96.27 |
96.31 |
96.27 |
96.31 |
+0.01 |
13 |
1,270 |
-12 |
Sep16 |
140325 |
96.11 |
96.15 |
96.11 |
96.15 |
+0.01 |
1 |
682 |
+1 |
Total Volume and Open Interest |
70,084 |
784,284 |
+12,645 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140325 |
95.81 |
95.88 |
95.80 |
95.87 |
+0.05 |
48,724 |
547,348 |
-9,796 |
Sep14 |
140325 |
95.87 |
95.87 |
95.87 |
95.87 |
+0.05 |
|
|
|
Total Volume and Open Interest |
48,724 |
547,348 |
-9,796 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140325 |
96.92 |
96.96 |
96.89 |
96.96 |
+0.04 |
150,091 |
607,835 |
+4,992 |
Sep14 |
140325 |
96.96 |
96.96 |
96.96 |
96.96 |
+0.04 |
|
|
|
Total Volume and Open Interest |
150,091 |
607,835 |
+4,992 |
Gold(CMX) |
Apr14 |
140325 |
1309.7 |
1318.0 |
1306.0 |
1311.4 |
+0.2 |
148,313 |
124,426 |
-15,512 |
Jun14 |
140325 |
1309.2 |
1317.7 |
1305.9 |
1311.4 |
+0.3 |
50,866 |
166,701 |
+7,469 |
Aug14 |
140325 |
1313.5 |
1316.8 |
1307.2 |
1311.7 |
+0.3 |
3,210 |
26,124 |
+477 |
Oct14 |
140325 |
1311.8 |
1317.7 |
1308.5 |
1312.0 |
+0.2 |
679 |
7,695 |
+106 |
Dec14 |
140325 |
1310.5 |
1318.0 |
1308.0 |
1312.5 |
+0.2 |
2,592 |
25,081 |
+440 |
Feb15 |
140325 |
1315.0 |
1317.7 |
1313.2 |
1313.2 |
+0.2 |
95 |
3,634 |
+74 |
Apr15 |
140325 |
1317.9 |
1317.9 |
1314.0 |
1314.0 |
+0.2 |
100 |
4,604 |
+100 |
Jun15 |
140325 |
1319.6 |
1319.6 |
1315.2 |
1315.2 |
+0.2 |
192 |
9,218 |
+131 |
Aug15 |
140325 |
1320.4 |
1320.4 |
1316.5 |
1316.5 |
+0.2 |
53 |
4,947 |
+40 |
Oct15 |
140325 |
1317.9 |
1317.9 |
1317.9 |
1317.9 |
+0.1 |
0 |
255 |
+0 |
Dec15 |
140325 |
1320.3 |
1320.3 |
1319.8 |
1319.8 |
unch |
786 |
11,482 |
+59 |
Total Volume and Open Interest |
209,636 |
407,487 |
-6,579 |
Silver(CMX) |
Mar14 |
140325 |
2012.0 |
2012.0 |
1995.5 |
1995.5 |
-8.8 |
50 |
194 |
-40 |
May14 |
140325 |
1995.0 |
2021.5 |
1990.5 |
1997.9 |
-8.8 |
28,419 |
92,938 |
-19 |
Jul14 |
140325 |
1995.5 |
2022.5 |
1995.0 |
2001.4 |
-8.7 |
832 |
13,781 |
+111 |
Sep14 |
140325 |
2004.5 |
2020.0 |
2004.1 |
2004.1 |
-8.7 |
155 |
5,010 |
+75 |
Dec14 |
140325 |
2006.5 |
2024.0 |
2006.5 |
2007.8 |
-8.7 |
111 |
15,244 |
-17 |
Mar15 |
140325 |
2015.5 |
2020.0 |
2011.0 |
2011.0 |
-8.7 |
13 |
1,861 |
+1 |
May15 |
140325 |
2013.2 |
2013.2 |
2013.2 |
2013.2 |
-8.8 |
0 |
1,048 |
+0 |
Total Volume and Open Interest |
30,185 |
145,380 |
+167 |
Platinum(NYMEX) |
Apr14 |
140325 |
1430.5 |
1437.0 |
1420.0 |
1420.9 |
-10.3 |
10,806 |
37,026 |
-3,769 |
Jul14 |
140325 |
1431.5 |
1438.1 |
1421.6 |
1422.6 |
-10.3 |
5,499 |
33,561 |
+3,913 |
Oct14 |
140325 |
1436.1 |
1436.1 |
1424.7 |
1424.7 |
-9.6 |
2 |
871 |
+1 |
Jan15 |
140325 |
1426.4 |
1426.4 |
1426.4 |
1426.4 |
-9.6 |
0 |
57 |
+0 |
Total Volume and Open Interest |
16,360 |
71,547 |
+127 |
Palladium(NYMEX) |
Mar14 |
140325 |
789.40 |
789.40 |
789.40 |
789.40 |
-5.95 |
30 |
35 |
+27 |
Jun14 |
140325 |
138.99 |
142.14 |
127.84 |
134.04 |
-4.95 |
9,679 |
39,040 |
-285 |
Sep14 |
140325 |
131.34 |
134.69 |
130.34 |
134.69 |
-5.05 |
210 |
2,303 |
+24 |
Total Volume and Open Interest |
9,922 |
41,523 |
-233 |
Copper(CMX) |
Mar14 |
140325 |
299.25 |
306.35 |
299.25 |
304.55 |
+5.60 |
283 |
1,286 |
-113 |
May14 |
140325 |
294.35 |
304.55 |
293.95 |
300.55 |
+6.00 |
44,526 |
103,052 |
-3,998 |
Jul14 |
140325 |
294.30 |
301.35 |
293.80 |
300.15 |
+5.85 |
2,537 |
28,443 |
+527 |
Sep14 |
140325 |
294.70 |
301.55 |
294.70 |
300.60 |
+5.90 |
344 |
9,057 |
-1 |
Dec14 |
140325 |
299.05 |
301.65 |
297.75 |
301.35 |
+5.85 |
224 |
4,426 |
+96 |
Total Volume and Open Interest |
48,303 |
154,746 |
-3,505 |
DJIA Index(CBOT) |
Jun14 |
140325 |
16215 |
16330 |
16215 |
16298 |
+96 |
162 |
3,212 |
-37 |
Sep14 |
140325 |
16229 |
16229 |
16133 |
16229 |
+96 |
0 |
1 |
+0 |
Dec14 |
140325 |
16154 |
16154 |
16058 |
16154 |
+96 |
|
|
|
Mar15 |
140325 |
16075 |
16075 |
15979 |
16075 |
+96 |
|
|
|
Total Volume and Open Interest |
162 |
3,213 |
-10,896 |
E-mini DJIA Index(CBOT) |
Mar14 |
140321 |
16325 |
16499 |
16317 |
16499 |
+160 |
31,159 |
43,393 |
-5,312 |
Jun14 |
140325 |
16209 |
16331 |
16192 |
16298 |
+96 |
185,327 |
126,698 |
-3,235 |
Sep14 |
140325 |
16204 |
16243 |
16204 |
16229 |
+96 |
6 |
83 |
+1 |
Dec14 |
140325 |
16154 |
16154 |
16154 |
16154 |
+96 |
0 |
6 |
+0 |
Total Volume and Open Interest |
185,333 |
126,787 |
-44,957 |
S & P 500(CME) |
Jun14 |
140325 |
1850.30 |
1864.30 |
1848.00 |
1859.30 |
+9.90 |
10,869 |
123,352 |
-449 |
Sep14 |
140325 |
1852.10 |
1854.20 |
1841.20 |
1852.10 |
+9.90 |
3 |
2,221 |
+0 |
Dec14 |
140325 |
1844.70 |
1846.90 |
1833.90 |
1844.70 |
+9.80 |
0 |
102 |
+0 |
Mar15 |
140325 |
1838.10 |
1840.30 |
1827.30 |
1838.10 |
+9.80 |
|
|
|
Total Volume and Open Interest |
10,872 |
125,675 |
-140,557 |
S & P 500 E-Mini(Globex) |
Jun14 |
140325 |
1850.25 |
1864.50 |
1848.00 |
1859.25 |
+9.75 |
1,750,423 |
2,815,873 |
+1,009 |
Sep14 |
140325 |
1843.50 |
1857.25 |
1841.00 |
1852.00 |
+9.75 |
1,273 |
3,965 |
+7 |
Total Volume and Open Interest |
1,751,742 |
2,820,500 |
-1,073,222 |
NASDAQ 100(CME) |
Jun14 |
140325 |
3613.50 |
3652.00 |
3592.00 |
3623.80 |
+12.80 |
2,844 |
8,045 |
+1,596 |
Sep14 |
140325 |
3616.50 |
3635.00 |
3590.00 |
3616.50 |
+12.20 |
|
|
|
Dec14 |
140325 |
3611.30 |
3611.30 |
3599.00 |
3611.30 |
+12.30 |
|
|
|
Total Volume and Open Interest |
2,844 |
8,045 |
+1,596 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140325 |
3613.50 |
3652.00 |
3591.00 |
3623.80 |
+12.80 |
379,137 |
372,019 |
+152 |
Sep14 |
140325 |
3600.00 |
3643.50 |
3582.30 |
3616.50 |
+12.20 |
76 |
92 |
-2 |
Total Volume and Open Interest |
379,215 |
372,128 |
-168,274 |
S & P Midcap 400(CME) |
Jun14 |
140325 |
1369.40 |
1369.40 |
1364.40 |
1369.40 |
+5.00 |
74 |
274 |
+72 |
Sep14 |
140325 |
1367.40 |
1367.40 |
1362.40 |
1367.40 |
+5.00 |
|
|
|
Dec14 |
140325 |
1364.30 |
1364.30 |
1359.30 |
1364.30 |
+5.00 |
|
|
|
Total Volume and Open Interest |
74 |
274 |
-1,079 |
Volatility Index(CBOE) |
Mar14 |
140317 |
17.70 |
17.70 |
15.95 |
16.15 |
-1.55 |
98,675 |
87,339 |
-11,412 |
Apr14 |
140325 |
15.90 |
16.02 |
15.60 |
15.70 |
-0.25 |
79,845 |
144,675 |
-1,636 |
May14 |
140325 |
16.41 |
16.54 |
16.20 |
16.25 |
-0.20 |
40,506 |
68,689 |
+3,016 |
Jun14 |
140325 |
16.90 |
17.10 |
16.75 |
16.85 |
-0.10 |
17,244 |
36,966 |
+619 |
Total Volume and Open Interest |
172,886 |
322,766 |
+1,907 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140325 |
14345 |
14490 |
14270 |
14410 |
+60 |
12,092 |
63,150 |
+297 |
Sep14 |
140325 |
14475 |
14475 |
14415 |
14475 |
+60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,092 |
63,151 |
+297 |
Nikkei 225(SGX) |
Jun14 |
140325 |
14410 |
14450 |
14215 |
14265 |
-140 |
31,698 |
238,343 |
-1,388 |
Sep14 |
140325 |
14300 |
14300 |
14260 |
14260 |
-135 |
0 |
2,210 |
+0 |
Dec14 |
140325 |
14185 |
14185 |
14185 |
14185 |
-140 |
0 |
27,415 |
+0 |
Total Volume and Open Interest |
31,802 |
288,176 |
-1,337 |
CAC 40(EURONEXT) |
Apr14 |
140325 |
4294.0 |
4364.0 |
4288.0 |
4342.0 |
+69.0 |
120,644 |
248,452 |
+22,962 |
May14 |
140325 |
4233.0 |
4298.5 |
4233.0 |
4281.5 |
+68.0 |
90 |
106 |
+66 |
Jun14 |
140325 |
4195.0 |
4268.0 |
4193.5 |
4247.0 |
+68.0 |
391 |
27,032 |
-139 |
Total Volume and Open Interest |
136,435 |
387,386 |
-53,340 |
Hang Seng Index(HKFE) |
Mar14 |
140325 |
21802 |
21811 |
21701 |
21739 |
-72 |
67,844 |
101,695 |
+1,552 |
Apr14 |
140325 |
21794 |
21794 |
21676 |
21735 |
-55 |
6,135 |
14,952 |
+2,690 |
Total Volume and Open Interest |
74,771 |
123,998 |
+4,770 |
DAX(EUREX) |
Mar14 |
140321 |
9306.5 |
9358.0 |
9288.0 |
9343.0 |
+49.5 |
148,891 |
49,318 |
-32,316 |
Jun14 |
140325 |
9240.0 |
9403.0 |
9233.5 |
9344.0 |
+139.5 |
84,385 |
123,324 |
+3,888 |
Sep14 |
140325 |
9248.0 |
9406.0 |
9248.0 |
9353.5 |
+139.0 |
403 |
1,316 |
+17 |
Total Volume and Open Interest |
235,218 |
124,640 |
-35,906 |
FT-SE 100(EURONEXT) |
Jun14 |
140325 |
6474.50 |
6569.00 |
6467.00 |
6537.00 |
+82.00 |
121,726 |
573,424 |
+31,470 |
Sep14 |
140325 |
6484.00 |
6488.50 |
6482.00 |
6488.50 |
+82.00 |
20 |
361 |
+1 |
Dec14 |
140325 |
6462.00 |
6462.00 |
6462.00 |
6462.00 |
+81.00 |
20 |
115 |
+0 |
Total Volume and Open Interest |
133,894 |
672,277 |
+4,108 |
SPI 200(SFE) |
Jun14 |
140325 |
5347.0 |
5353.0 |
5302.0 |
5338.0 |
-10.0 |
30,178 |
223,223 |
-693 |
Sep14 |
140325 |
5295.0 |
5295.0 |
5295.0 |
5295.0 |
-9.0 |
19 |
1,741 |
+17 |
Dec14 |
140325 |
5296.0 |
5296.0 |
5296.0 |
5296.0 |
-9.0 |
20 |
1,906 |
+20 |
Total Volume and Open Interest |
30,423 |
229,736 |
-86,810 |
FTSE MIB(ISE) |
Jun14 |
140325 |
20440.00 |
20655.00 |
20385.00 |
20522.00 |
+149.00 |
24,848 |
63,356 |
+759 |
Sep14 |
140325 |
20390.00 |
20565.00 |
20380.00 |
20442.00 |
+149.00 |
6 |
50 |
+0 |
Dec14 |
140325 |
20323.00 |
20323.00 |
20323.00 |
20323.00 |
+149.00 |
|
|
|
Total Volume and Open Interest |
24,854 |
63,406 |
-14,422 |
KOSPI 200(KFE) |
Jun14 |
140325 |
253.50 |
253.80 |
252.15 |
252.95 |
-0.25 |
108,746 |
112,015 |
-1,095 |
Sep14 |
140325 |
254.15 |
255.00 |
254.00 |
254.30 |
-0.20 |
31 |
964 |
+26 |
Dec14 |
140325 |
256.15 |
256.15 |
256.15 |
256.15 |
-0.25 |
0 |
426 |
+0 |
Total Volume and Open Interest |
166,312 |
114,475 |
+0 |
GSCI(CME) |
Apr14 |
140325 |
644.00 |
645.00 |
641.00 |
642.00 |
+0.50 |
128 |
9,083 |
+42 |
May14 |
140325 |
640.50 |
643.00 |
639.00 |
640.50 |
+0.75 |
21 |
7 |
-1 |
Jun14 |
140325 |
637.50 |
640.25 |
636.25 |
637.50 |
+0.75 |
|
|
|
Total Volume and Open Interest |
149 |
9,090 |
+41 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|