|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 31, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May14 |
140331 |
1433.50 |
1466.50 |
1423.00 |
1464.00 |
+27.50 |
66,708 |
263,002 |
-4,247 |
Jul14 |
140331 |
1404.75 |
1432.00 |
1394.50 |
1429.50 |
+21.75 |
30,914 |
138,746 |
+2,276 |
Aug14 |
140331 |
1351.00 |
1362.75 |
1335.25 |
1361.00 |
+9.50 |
2,729 |
11,147 |
-439 |
Sep14 |
140331 |
1243.25 |
1249.00 |
1227.00 |
1248.00 |
+1.00 |
786 |
7,984 |
-72 |
Nov14 |
140331 |
1188.25 |
1190.50 |
1165.50 |
1187.25 |
-3.25 |
21,269 |
166,648 |
+2,749 |
Jan15 |
140331 |
1190.00 |
1195.50 |
1173.75 |
1192.50 |
-3.00 |
1,926 |
17,175 |
+638 |
Mar15 |
140331 |
1199.00 |
1199.00 |
1175.00 |
1196.25 |
-2.75 |
501 |
6,644 |
+37 |
May15 |
140331 |
1201.50 |
1202.00 |
1178.50 |
1199.50 |
-2.50 |
445 |
4,170 |
-84 |
Jul15 |
140331 |
1203.00 |
1206.25 |
1189.00 |
1203.75 |
-2.50 |
374 |
4,302 |
-164 |
Aug15 |
140331 |
1190.00 |
1193.75 |
1190.00 |
1193.75 |
+0.50 |
0 |
9 |
+0 |
Sep15 |
140331 |
1153.25 |
1153.25 |
1151.50 |
1153.25 |
+1.75 |
0 |
6 |
+0 |
Nov15 |
140331 |
1137.75 |
1141.00 |
1125.00 |
1139.50 |
-0.75 |
68 |
8,023 |
+8 |
Jan16 |
140331 |
1139.00 |
1139.50 |
1139.00 |
1139.00 |
-0.50 |
0 |
25 |
+0 |
Mar16 |
140331 |
1134.25 |
1134.50 |
1134.25 |
1134.25 |
-0.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
125,720 |
627,996 |
+702 |
Soybean Meal(CBOT) |
May14 |
140331 |
468.40 |
479.80 |
465.20 |
479.30 |
+10.90 |
34,112 |
147,422 |
+383 |
Jul14 |
140331 |
453.00 |
464.00 |
450.60 |
463.60 |
+9.90 |
15,841 |
65,434 |
+63 |
Aug14 |
140331 |
429.40 |
437.10 |
426.70 |
436.60 |
+5.70 |
2,564 |
15,063 |
+401 |
Sep14 |
140331 |
403.60 |
407.40 |
399.50 |
406.60 |
+1.10 |
948 |
6,814 |
-134 |
Oct14 |
140331 |
379.10 |
381.00 |
371.70 |
378.60 |
-1.30 |
1,039 |
10,466 |
+24 |
Dec14 |
140331 |
376.70 |
379.50 |
368.90 |
375.50 |
-1.70 |
4,653 |
48,340 |
+109 |
Jan15 |
140331 |
375.00 |
377.40 |
368.50 |
375.30 |
-1.30 |
425 |
4,810 |
+67 |
Mar15 |
140331 |
376.30 |
378.70 |
371.00 |
376.20 |
-0.90 |
286 |
5,967 |
+83 |
May15 |
140331 |
376.00 |
377.90 |
369.30 |
376.50 |
-0.40 |
76 |
3,225 |
-4 |
Jul15 |
140331 |
377.10 |
380.40 |
373.90 |
377.20 |
-0.50 |
103 |
2,510 |
+32 |
Total Volume and Open Interest |
60,057 |
311,337 |
+1,033 |
Soybean Oil(CBOT) |
May14 |
140331 |
40.46 |
40.79 |
39.85 |
40.42 |
-0.06 |
43,524 |
135,728 |
+50 |
Jul14 |
140331 |
40.69 |
41.04 |
40.08 |
40.63 |
-0.08 |
21,276 |
77,970 |
+2,874 |
Aug14 |
140331 |
40.89 |
40.90 |
40.05 |
40.50 |
-0.16 |
3,140 |
11,617 |
+431 |
Sep14 |
140331 |
40.64 |
40.64 |
39.82 |
40.24 |
-0.19 |
1,548 |
8,984 |
+176 |
Oct14 |
140331 |
40.13 |
40.13 |
39.38 |
39.78 |
-0.16 |
1,301 |
9,187 |
-97 |
Dec14 |
140331 |
39.99 |
40.25 |
39.40 |
39.84 |
-0.19 |
7,582 |
52,332 |
+1,281 |
Jan15 |
140331 |
40.19 |
40.26 |
39.54 |
39.94 |
-0.19 |
637 |
4,530 |
+240 |
Mar15 |
140331 |
40.29 |
40.30 |
39.70 |
40.04 |
-0.20 |
281 |
3,630 |
+32 |
May15 |
140331 |
40.38 |
40.38 |
39.75 |
40.08 |
-0.20 |
327 |
1,786 |
-136 |
Jul15 |
140331 |
40.40 |
40.40 |
39.79 |
40.10 |
-0.24 |
86 |
822 |
+9 |
Total Volume and Open Interest |
79,703 |
307,816 |
+4,860 |
Canola(WCE) |
May14 |
140331 |
452.7 |
453.1 |
446.9 |
451.3 |
-2.2 |
9,094 |
75,954 |
-4,002 |
Jul14 |
140331 |
463.1 |
463.1 |
456.5 |
461.0 |
-2.1 |
5,915 |
61,543 |
+702 |
Nov14 |
140331 |
478.7 |
478.7 |
472.0 |
476.5 |
-2.2 |
1,860 |
72,905 |
+106 |
Jan15 |
140331 |
486.0 |
486.0 |
480.6 |
483.8 |
-2.4 |
423 |
15,221 |
+157 |
Mar15 |
140331 |
490.4 |
491.1 |
487.6 |
490.7 |
-2.8 |
161 |
3,343 |
+18 |
Total Volume and Open Interest |
17,541 |
231,161 |
-2,980 |
Corn(CBOT) |
May14 |
140331 |
490.25 |
503.75 |
475.00 |
502.00 |
+10.00 |
132,271 |
530,465 |
+3,189 |
Jul14 |
140331 |
494.00 |
508.25 |
480.25 |
506.75 |
+10.50 |
68,175 |
262,428 |
+5,595 |
Sep14 |
140331 |
489.25 |
502.75 |
477.50 |
502.00 |
+10.75 |
19,407 |
119,525 |
+676 |
Dec14 |
140331 |
486.00 |
498.75 |
476.00 |
498.25 |
+11.00 |
38,775 |
326,999 |
-174 |
Mar15 |
140331 |
493.00 |
505.25 |
485.00 |
505.00 |
+9.75 |
2,400 |
43,252 |
+955 |
May15 |
140331 |
500.00 |
510.00 |
490.75 |
510.00 |
+9.00 |
678 |
7,909 |
+249 |
Jul15 |
140331 |
501.25 |
511.75 |
492.75 |
511.00 |
+7.00 |
466 |
8,539 |
+36 |
Sep15 |
140331 |
489.50 |
497.00 |
480.25 |
497.00 |
+6.50 |
18 |
1,171 |
-1 |
Dec15 |
140331 |
480.50 |
489.00 |
471.00 |
487.25 |
+6.75 |
1,523 |
32,700 |
-506 |
Mar16 |
140331 |
492.00 |
493.00 |
486.50 |
492.75 |
+6.25 |
1 |
369 |
+1 |
Total Volume and Open Interest |
263,715 |
1,335,709 |
+10,021 |
Wheat(CBOT) |
May14 |
140331 |
698.25 |
702.00 |
676.50 |
697.25 |
+1.75 |
54,754 |
167,693 |
+294 |
Jul14 |
140331 |
702.00 |
706.00 |
675.75 |
701.50 |
+2.25 |
24,661 |
106,020 |
+2,507 |
Sep14 |
140331 |
710.00 |
712.75 |
680.00 |
708.75 |
+2.00 |
3,585 |
27,562 |
+487 |
Dec14 |
140331 |
718.00 |
723.50 |
689.00 |
718.00 |
+1.75 |
6,863 |
43,502 |
-736 |
Mar15 |
140331 |
725.00 |
729.25 |
706.50 |
725.50 |
+1.75 |
551 |
10,886 |
+126 |
May15 |
140331 |
718.00 |
724.50 |
714.25 |
724.50 |
+3.00 |
211 |
608 |
+30 |
Total Volume and Open Interest |
91,014 |
361,218 |
+2,864 |
Wheat(KCBT) |
May14 |
140331 |
765.75 |
768.50 |
748.25 |
764.00 |
+0.50 |
8,986 |
63,490 |
-576 |
Jul14 |
140331 |
765.50 |
767.75 |
748.50 |
765.25 |
+1.50 |
6,919 |
44,565 |
+1,048 |
Sep14 |
140331 |
768.75 |
772.50 |
751.25 |
770.50 |
+3.75 |
1,201 |
13,913 |
+96 |
Dec14 |
140331 |
778.00 |
781.75 |
760.50 |
780.25 |
+4.75 |
1,363 |
21,540 |
+174 |
Mar15 |
140331 |
771.50 |
782.00 |
761.25 |
782.00 |
+5.25 |
156 |
1,982 |
+47 |
May15 |
140331 |
764.50 |
770.50 |
764.50 |
770.50 |
+4.75 |
64 |
180 |
+19 |
Total Volume and Open Interest |
18,765 |
146,819 |
+842 |
Wheat(MGE) |
May14 |
140331 |
739.75 |
745.00 |
725.00 |
742.75 |
+3.00 |
2,848 |
24,658 |
+182 |
Jul14 |
140331 |
739.00 |
743.50 |
722.75 |
740.75 |
+1.75 |
2,321 |
20,496 |
+293 |
Sep14 |
140331 |
742.25 |
748.50 |
726.50 |
745.50 |
+3.25 |
733 |
12,076 |
+158 |
Dec14 |
140331 |
750.00 |
755.00 |
735.25 |
753.25 |
+3.00 |
814 |
11,076 |
+59 |
Mar15 |
140331 |
755.25 |
758.50 |
739.50 |
758.25 |
+3.00 |
159 |
3,590 |
+73 |
Total Volume and Open Interest |
6,899 |
72,337 |
+771 |
Oats(CBOT) |
May14 |
140331 |
402.00 |
404.00 |
390.50 |
399.00 |
-3.00 |
574 |
5,519 |
-90 |
Jul14 |
140331 |
359.50 |
360.00 |
348.00 |
355.50 |
-3.25 |
153 |
1,835 |
+64 |
Sep14 |
140331 |
349.50 |
349.50 |
341.75 |
347.75 |
+4.50 |
3 |
127 |
-2 |
Dec14 |
140331 |
339.75 |
345.00 |
335.75 |
343.00 |
+4.00 |
37 |
1,556 |
+10 |
Total Volume and Open Interest |
767 |
9,088 |
-18 |
Rough Rice(CBOT) |
May14 |
140331 |
15.48 |
15.71 |
15.48 |
15.60 |
+0.09 |
236 |
5,784 |
-37 |
Jul14 |
140331 |
15.60 |
15.74 |
15.59 |
15.66 |
+0.06 |
34 |
846 |
+9 |
Sep14 |
140331 |
14.32 |
14.39 |
14.30 |
14.37 |
-0.01 |
26 |
1,032 |
+20 |
Nov14 |
140331 |
14.40 |
14.40 |
14.39 |
14.40 |
+0.01 |
1 |
280 |
+1 |
Total Volume and Open Interest |
297 |
7,943 |
-7 |
Live Cattle(CME) |
Apr14 |
140331 |
145.850 |
146.075 |
145.380 |
145.850 |
-0.650 |
14,377 |
55,921 |
-3,354 |
Jun14 |
140331 |
137.350 |
137.950 |
136.535 |
137.500 |
-0.850 |
21,468 |
180,591 |
+1,782 |
Aug14 |
140331 |
134.185 |
134.700 |
133.450 |
134.550 |
-0.525 |
8,984 |
74,105 |
+1,929 |
Oct14 |
140331 |
138.450 |
138.950 |
137.950 |
138.850 |
-0.475 |
4,239 |
35,717 |
+674 |
Dec14 |
140331 |
139.950 |
140.250 |
139.250 |
140.250 |
-0.150 |
2,331 |
19,841 |
-130 |
Feb15 |
140331 |
140.600 |
141.050 |
140.000 |
141.050 |
-0.100 |
342 |
5,710 |
+91 |
Total Volume and Open Interest |
51,938 |
375,237 |
+1,079 |
Feeder Cattle(CME) |
Apr14 |
140331 |
178.285 |
178.800 |
176.950 |
177.035 |
-1.315 |
1,754 |
6,423 |
-208 |
May14 |
140331 |
179.100 |
180.150 |
177.750 |
177.850 |
-1.650 |
2,639 |
20,638 |
+14 |
Aug14 |
140331 |
180.050 |
181.485 |
179.330 |
179.400 |
-1.635 |
1,415 |
15,988 |
+348 |
Sep14 |
140331 |
179.500 |
180.830 |
178.880 |
179.080 |
-1.470 |
152 |
2,366 |
+22 |
Oct14 |
140331 |
179.535 |
180.450 |
178.685 |
178.700 |
-1.650 |
192 |
2,159 |
+57 |
Nov14 |
140331 |
179.185 |
179.580 |
178.000 |
178.000 |
-1.250 |
66 |
967 |
+2 |
Jan15 |
140331 |
175.050 |
175.800 |
174.500 |
174.700 |
-0.800 |
15 |
355 |
+0 |
Total Volume and Open Interest |
6,233 |
48,896 |
-1,970 |
Lean Hogs(CME) |
Apr14 |
140331 |
122.900 |
126.480 |
122.785 |
126.000 |
+0.420 |
9,998 |
30,495 |
-2,320 |
May14 |
140331 |
122.200 |
124.600 |
122.200 |
124.000 |
-1.200 |
351 |
3,811 |
-59 |
Jun14 |
140331 |
126.580 |
127.785 |
126.580 |
127.180 |
-2.395 |
10,513 |
102,620 |
-1,802 |
Jul14 |
140331 |
123.200 |
124.500 |
123.200 |
123.750 |
-2.450 |
2,111 |
25,085 |
+11 |
Aug14 |
140331 |
122.980 |
124.080 |
122.980 |
123.580 |
-2.400 |
3,148 |
42,893 |
-208 |
Oct14 |
140331 |
100.850 |
103.300 |
100.850 |
102.900 |
-0.950 |
5,396 |
33,698 |
+861 |
Dec14 |
140331 |
87.850 |
90.250 |
87.850 |
90.200 |
-0.650 |
1,361 |
27,399 |
+96 |
Feb15 |
140331 |
85.135 |
85.800 |
84.000 |
85.800 |
-1.200 |
328 |
9,625 |
+69 |
Total Volume and Open Interest |
33,382 |
282,918 |
-3,300 |
Class III Milk(CME) |
Mar14 |
140331 |
23.27 |
23.30 |
23.26 |
23.27 |
+0.01 |
224 |
4,733 |
+71 |
Apr14 |
140331 |
23.81 |
23.88 |
23.59 |
23.79 |
-0.02 |
598 |
4,960 |
-17 |
May14 |
140331 |
21.59 |
21.76 |
21.44 |
21.71 |
+0.07 |
458 |
4,454 |
-14 |
Jun14 |
140331 |
20.54 |
20.56 |
20.40 |
20.47 |
-0.02 |
236 |
3,896 |
+83 |
Jul14 |
140331 |
20.36 |
20.38 |
20.21 |
20.30 |
unch |
115 |
2,595 |
+3 |
Total Volume and Open Interest |
1,799 |
31,128 |
+182 |
Cocoa(ICE) |
May14 |
140331 |
2971 |
3005 |
2945 |
2955 |
-28 |
10,922 |
95,272 |
-3,029 |
Jul14 |
140331 |
2984 |
3017 |
2959 |
2968 |
-26 |
4,974 |
54,581 |
+1,337 |
Sep14 |
140331 |
2991 |
3027 |
2968 |
2977 |
-27 |
1,707 |
21,795 |
+778 |
Dec14 |
140331 |
2994 |
3027 |
2970 |
2979 |
-27 |
500 |
25,225 |
-16 |
Mar15 |
140331 |
2988 |
3010 |
2961 |
2970 |
-31 |
144 |
14,844 |
+25 |
May15 |
140331 |
2990 |
3009 |
2965 |
2965 |
-33 |
41 |
3,417 |
+1 |
Jul15 |
140331 |
3000 |
3011 |
2965 |
2965 |
-29 |
0 |
345 |
+0 |
Total Volume and Open Interest |
18,288 |
216,232 |
-904 |
Coffee "C"(ICE) |
May14 |
140331 |
180.60 |
180.90 |
174.15 |
177.90 |
-2.70 |
9,657 |
76,982 |
-1,943 |
Jul14 |
140331 |
182.50 |
182.65 |
176.20 |
180.00 |
-2.60 |
4,125 |
39,810 |
-44 |
Sep14 |
140331 |
184.55 |
184.75 |
178.30 |
182.05 |
-2.55 |
2,429 |
19,482 |
+55 |
Dec14 |
140331 |
186.85 |
187.00 |
181.10 |
184.70 |
-2.30 |
1,180 |
16,539 |
+273 |
Mar15 |
140331 |
188.95 |
189.05 |
183.50 |
186.95 |
-2.15 |
160 |
8,748 |
+47 |
May15 |
140331 |
189.50 |
189.50 |
184.95 |
188.50 |
-2.10 |
271 |
3,095 |
+235 |
Total Volume and Open Interest |
17,941 |
171,536 |
-1,335 |
Orange Juice(ICE) |
May14 |
140331 |
151.20 |
155.00 |
151.00 |
155.00 |
+4.50 |
618 |
13,032 |
-124 |
Jul14 |
140331 |
150.40 |
154.30 |
150.40 |
154.20 |
+4.30 |
278 |
2,314 |
+49 |
Sep14 |
140331 |
150.60 |
153.65 |
150.60 |
153.60 |
+4.25 |
13 |
882 |
+1 |
Nov14 |
140331 |
150.90 |
153.35 |
150.90 |
153.35 |
+3.45 |
10 |
403 |
+9 |
Jan15 |
140331 |
153.85 |
153.85 |
153.85 |
153.85 |
+3.45 |
1 |
19 |
+1 |
Mar15 |
140331 |
153.85 |
153.85 |
153.85 |
153.85 |
+3.45 |
|
|
|
Total Volume and Open Interest |
920 |
16,650 |
-64 |
Sugar #11(ICE) |
May14 |
140331 |
17.95 |
17.99 |
17.68 |
17.77 |
-0.21 |
71,392 |
323,718 |
-5,803 |
Jul14 |
140331 |
18.26 |
18.27 |
18.03 |
18.13 |
-0.14 |
40,051 |
187,963 |
+1,135 |
Oct14 |
140331 |
18.67 |
18.67 |
18.43 |
18.55 |
-0.11 |
20,196 |
120,905 |
+1,614 |
Mar15 |
140331 |
19.20 |
19.24 |
19.05 |
19.17 |
-0.07 |
8,803 |
81,216 |
+980 |
May15 |
140331 |
19.00 |
19.05 |
18.86 |
19.00 |
-0.01 |
1,887 |
21,096 |
+547 |
Jul15 |
140331 |
18.55 |
18.76 |
18.55 |
18.74 |
+0.04 |
1,434 |
18,183 |
+69 |
Oct15 |
140331 |
18.60 |
18.80 |
18.60 |
18.79 |
+0.04 |
864 |
15,583 |
+289 |
Mar16 |
140331 |
19.01 |
19.05 |
18.94 |
19.04 |
+0.03 |
546 |
9,313 |
+63 |
Total Volume and Open Interest |
145,746 |
784,974 |
-964 |
London Cocoa(LCE) |
May14 |
140331 |
1879 |
1895 |
1862 |
1867 |
-16 |
5,822 |
86,400 |
-442 |
Jul14 |
140331 |
1877 |
1895 |
1862 |
1864 |
-19 |
1,891 |
64,134 |
-116 |
Sep14 |
140331 |
1870 |
1893 |
1862 |
1864 |
-18 |
2,545 |
36,697 |
+205 |
Dec14 |
140331 |
1855 |
1876 |
1847 |
1848 |
-18 |
3,714 |
43,262 |
+2,191 |
Mar15 |
140331 |
1852 |
1865 |
1837 |
1839 |
-17 |
1,471 |
45,901 |
+110 |
May15 |
140331 |
1848 |
1858 |
1830 |
1830 |
-17 |
1,923 |
6,152 |
+2,189 |
Jul15 |
140331 |
1855 |
1856 |
1825 |
1826 |
-17 |
2 |
303 |
+0 |
Total Volume and Open Interest |
17,392 |
283,503 |
+4,137 |
London Sugar(LCE) |
May14 |
140331 |
476.20 |
476.30 |
468.40 |
474.20 |
-3.80 |
6,899 |
27,292 |
-354 |
Aug14 |
140331 |
487.10 |
487.70 |
480.90 |
487.10 |
-1.80 |
4,702 |
22,854 |
+400 |
Oct14 |
140331 |
491.40 |
493.20 |
487.10 |
492.70 |
-1.50 |
1,505 |
13,806 |
+419 |
Dec14 |
140331 |
499.50 |
500.80 |
494.90 |
500.30 |
-1.00 |
428 |
6,154 |
+139 |
Mar15 |
140331 |
505.70 |
508.20 |
503.00 |
508.00 |
-0.30 |
319 |
5,257 |
+91 |
Total Volume and Open Interest |
14,203 |
78,835 |
+692 |
Cotton(ICE) |
May14 |
140331 |
93.91 |
94.80 |
92.51 |
93.52 |
-0.22 |
11,801 |
99,136 |
-1,270 |
Jul14 |
140331 |
93.74 |
94.66 |
92.53 |
93.55 |
-0.06 |
3,603 |
41,735 |
+666 |
Oct14 |
140331 |
82.27 |
82.27 |
81.95 |
82.14 |
+0.14 |
0 |
58 |
+0 |
Dec14 |
140331 |
79.90 |
80.08 |
79.41 |
80.00 |
+0.07 |
1,670 |
39,267 |
+293 |
Mar15 |
140331 |
79.80 |
79.90 |
79.53 |
79.86 |
+0.06 |
33 |
2,857 |
+14 |
May15 |
140331 |
79.81 |
79.81 |
79.81 |
79.81 |
+0.09 |
1 |
192 |
+0 |
Total Volume and Open Interest |
17,109 |
183,865 |
-297 |
Lumber(CME) |
May14 |
140331 |
334.3 |
339.8 |
333.5 |
335.8 |
+1.4 |
421 |
3,919 |
+3 |
Jul14 |
140331 |
337.3 |
342.6 |
337.0 |
339.3 |
+0.4 |
71 |
610 |
+31 |
Sep14 |
140331 |
346.4 |
347.4 |
341.0 |
344.6 |
+1.1 |
6 |
138 |
-6 |
Nov14 |
140331 |
339.3 |
341.0 |
336.0 |
339.3 |
+1.1 |
0 |
67 |
+0 |
Total Volume and Open Interest |
498 |
4,735 |
+28 |
Crude Oil(NYM) |
May14 |
140331 |
101.69 |
101.97 |
100.88 |
101.58 |
-0.09 |
202,200 |
339,593 |
+2,934 |
Jun14 |
140331 |
100.99 |
101.17 |
100.12 |
100.82 |
-0.07 |
86,856 |
226,369 |
+9,659 |
Jul14 |
140331 |
99.79 |
100.18 |
99.23 |
99.90 |
-0.06 |
36,027 |
99,392 |
+528 |
Aug14 |
140331 |
98.79 |
99.18 |
98.31 |
98.95 |
-0.03 |
14,701 |
57,457 |
-1,264 |
Sep14 |
140331 |
97.82 |
98.21 |
97.43 |
97.99 |
unch |
24,067 |
84,463 |
+595 |
Oct14 |
140331 |
96.85 |
97.19 |
96.51 |
97.04 |
+0.03 |
8,011 |
55,252 |
+54 |
Nov14 |
140331 |
95.95 |
96.31 |
95.67 |
96.16 |
+0.07 |
5,629 |
39,708 |
+500 |
Dec14 |
140331 |
95.05 |
95.49 |
94.71 |
95.33 |
+0.11 |
41,202 |
201,178 |
-4,512 |
Jan15 |
140331 |
94.19 |
94.46 |
94.18 |
94.42 |
+0.14 |
2,666 |
45,605 |
+101 |
Feb15 |
140331 |
93.51 |
93.65 |
93.04 |
93.55 |
+0.15 |
1,756 |
24,792 |
+249 |
Mar15 |
140331 |
92.50 |
92.89 |
92.50 |
92.79 |
+0.16 |
4,046 |
34,432 |
+1,565 |
Apr15 |
140331 |
91.77 |
92.08 |
91.54 |
92.08 |
+0.18 |
746 |
16,653 |
+124 |
May15 |
140331 |
91.45 |
91.45 |
91.45 |
91.45 |
+0.20 |
554 |
16,445 |
+29 |
Jun15 |
140331 |
90.50 |
90.93 |
90.26 |
90.86 |
+0.22 |
8,649 |
49,810 |
+510 |
Jul15 |
140331 |
90.17 |
90.17 |
90.17 |
90.17 |
+0.23 |
131 |
17,537 |
-37 |
Aug15 |
140331 |
89.55 |
89.55 |
89.55 |
89.55 |
+0.23 |
88 |
12,200 |
+23 |
Total Volume and Open Interest |
456,638 |
1,626,349 |
+11,031 |
e-miNY Crude Oil(NYM) |
Mar14 |
140219 |
103.100 |
103.375 |
102.400 |
103.300 |
+0.875 |
3,506 |
3,151 |
-364 |
Apr14 |
140319 |
99.475 |
100.400 |
99.375 |
100.375 |
+0.675 |
5,296 |
2,068 |
-135 |
May14 |
140331 |
101.575 |
101.950 |
100.875 |
101.575 |
-0.100 |
4,299 |
2,690 |
+273 |
Jun14 |
140331 |
101.000 |
101.100 |
100.125 |
100.825 |
-0.075 |
229 |
532 |
+70 |
Jul14 |
140331 |
99.900 |
100.175 |
99.450 |
99.900 |
-0.050 |
98 |
525 |
-55 |
Aug14 |
140331 |
98.950 |
98.950 |
98.950 |
98.950 |
-0.025 |
89 |
359 |
+54 |
Sep14 |
140331 |
98.000 |
98.000 |
98.000 |
98.000 |
unch |
25 |
17 |
-11 |
Oct14 |
140331 |
97.050 |
97.050 |
97.050 |
97.050 |
+0.050 |
10 |
346 |
+2 |
Nov14 |
140331 |
96.150 |
96.150 |
96.150 |
96.150 |
+0.050 |
6 |
134 |
+6 |
Dec14 |
140331 |
95.350 |
95.350 |
95.325 |
95.325 |
+0.100 |
34 |
155 |
-18 |
Total Volume and Open Interest |
4,790 |
4,839 |
+321 |
Heating Oil(NYM) |
Apr14 |
140331 |
295.34 |
295.55 |
292.50 |
293.20 |
-2.59 |
25,462 |
13,665 |
-6,006 |
May14 |
140331 |
294.30 |
295.00 |
291.50 |
292.98 |
-1.80 |
47,054 |
87,206 |
+131 |
Jun14 |
140331 |
293.55 |
294.29 |
290.84 |
292.42 |
-1.54 |
21,360 |
42,805 |
+844 |
Jul14 |
140331 |
293.66 |
293.89 |
290.84 |
292.34 |
-1.37 |
6,589 |
20,389 |
+505 |
Aug14 |
140331 |
293.23 |
293.77 |
290.71 |
292.33 |
-1.26 |
2,990 |
13,902 |
+215 |
Sep14 |
140331 |
293.06 |
293.73 |
290.74 |
292.32 |
-1.21 |
1,780 |
13,189 |
-48 |
Oct14 |
140331 |
292.61 |
293.45 |
290.72 |
292.19 |
-1.18 |
732 |
6,424 |
+122 |
Nov14 |
140331 |
292.38 |
293.26 |
290.92 |
291.96 |
-1.17 |
870 |
5,903 |
+104 |
Dec14 |
140331 |
292.12 |
293.01 |
290.17 |
291.62 |
-1.15 |
3,062 |
27,736 |
+243 |
Jan15 |
140331 |
292.20 |
292.35 |
289.67 |
291.05 |
-1.10 |
190 |
6,638 |
+76 |
Feb15 |
140331 |
290.97 |
290.97 |
288.67 |
289.90 |
-1.05 |
55 |
2,721 |
+5 |
Mar15 |
140331 |
288.35 |
288.35 |
288.26 |
288.26 |
-0.99 |
40 |
3,289 |
+0 |
Apr15 |
140331 |
286.15 |
286.56 |
286.15 |
286.56 |
-0.94 |
27 |
2,008 |
+6 |
May15 |
140331 |
285.14 |
285.14 |
285.14 |
285.14 |
-0.86 |
12 |
1,735 |
+2 |
Total Volume and Open Interest |
110,665 |
261,549 |
-3,791 |
Gasoline(NYMEX) |
Apr14 |
140331 |
293.05 |
293.33 |
289.34 |
291.10 |
-2.65 |
27,883 |
16,524 |
-3,547 |
May14 |
140331 |
292.44 |
293.82 |
289.57 |
291.79 |
-1.88 |
51,579 |
111,828 |
+3,542 |
Jun14 |
140331 |
291.72 |
292.20 |
288.05 |
290.35 |
-1.48 |
19,632 |
50,537 |
+1,051 |
Jul14 |
140331 |
287.94 |
289.57 |
285.68 |
287.96 |
-1.19 |
9,380 |
31,678 |
+422 |
Aug14 |
140331 |
285.44 |
286.29 |
282.59 |
284.88 |
-0.95 |
6,494 |
24,785 |
+105 |
Sep14 |
140331 |
281.63 |
282.32 |
278.76 |
281.07 |
-0.75 |
4,711 |
20,032 |
-262 |
Oct14 |
140331 |
266.82 |
267.28 |
264.01 |
266.20 |
-0.78 |
1,735 |
10,595 |
-24 |
Nov14 |
140331 |
261.92 |
263.33 |
260.03 |
262.28 |
-0.68 |
1,264 |
6,909 |
+231 |
Dec14 |
140331 |
259.84 |
260.55 |
257.33 |
259.50 |
-0.67 |
1,369 |
13,872 |
+120 |
Jan15 |
140331 |
258.43 |
259.02 |
256.02 |
258.06 |
-0.66 |
130 |
3,295 |
+89 |
Total Volume and Open Interest |
124,519 |
293,713 |
+1,708 |
e-miNY RBOB Gasoline(NYM) |
May14 |
140331 |
291.80 |
291.80 |
291.79 |
291.80 |
-1.90 |
|
|
|
Jun14 |
140331 |
290.40 |
290.40 |
290.35 |
290.40 |
-1.40 |
|
|
|
Jul14 |
140331 |
288.00 |
288.00 |
287.96 |
288.00 |
-1.20 |
|
|
|
Aug14 |
140331 |
284.90 |
284.90 |
284.88 |
284.90 |
-0.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May14 |
140331 |
4.482 |
4.487 |
4.337 |
4.371 |
-0.114 |
140,521 |
303,261 |
+861 |
Jun14 |
140331 |
4.519 |
4.519 |
4.371 |
4.404 |
-0.115 |
22,468 |
73,489 |
+1,307 |
Jul14 |
140331 |
4.558 |
4.558 |
4.412 |
4.444 |
-0.114 |
22,276 |
88,576 |
+4,469 |
Aug14 |
140331 |
4.554 |
4.554 |
4.409 |
4.442 |
-0.114 |
7,145 |
56,307 |
+342 |
Sep14 |
140331 |
4.515 |
4.523 |
4.387 |
4.420 |
-0.111 |
7,974 |
41,190 |
-619 |
Oct14 |
140331 |
4.537 |
4.538 |
4.395 |
4.434 |
-0.109 |
18,558 |
130,124 |
-2,016 |
Nov14 |
140331 |
4.558 |
4.558 |
4.449 |
4.483 |
-0.106 |
7,258 |
37,582 |
-1,546 |
Dec14 |
140331 |
4.670 |
4.681 |
4.558 |
4.596 |
-0.104 |
18,147 |
62,460 |
-2,252 |
Jan15 |
140331 |
4.762 |
4.771 |
4.639 |
4.679 |
-0.101 |
15,363 |
61,703 |
-1,106 |
Feb15 |
140331 |
4.717 |
4.717 |
4.599 |
4.637 |
-0.096 |
1,375 |
26,116 |
+404 |
Mar15 |
140331 |
4.580 |
4.610 |
4.494 |
4.530 |
-0.090 |
6,926 |
51,943 |
+1,102 |
Apr15 |
140331 |
4.100 |
4.110 |
4.022 |
4.046 |
-0.071 |
5,992 |
61,659 |
+2,412 |
May15 |
140331 |
4.000 |
4.021 |
3.984 |
4.009 |
-0.065 |
716 |
16,489 |
+208 |
Jun15 |
140331 |
4.002 |
4.036 |
4.000 |
4.028 |
-0.062 |
66 |
13,591 |
+37 |
Jul15 |
140331 |
4.044 |
4.057 |
4.033 |
4.057 |
-0.062 |
167 |
8,174 |
+101 |
Aug15 |
140331 |
4.030 |
4.051 |
4.025 |
4.051 |
-0.062 |
151 |
11,424 |
+49 |
Total Volume and Open Interest |
277,208 |
1,133,874 |
-2,058 |
Brent Crude Oil(ICE) |
May14 |
140331 |
108.00 |
108.33 |
107.05 |
107.76 |
-0.31 |
184,833 |
227,997 |
-1,249 |
Jun14 |
140331 |
107.89 |
108.22 |
106.96 |
107.65 |
-0.31 |
133,198 |
268,986 |
+2,999 |
Jul14 |
140331 |
107.56 |
107.95 |
106.72 |
107.40 |
-0.30 |
46,421 |
112,177 |
+9,050 |
Aug14 |
140331 |
107.12 |
107.50 |
106.32 |
107.00 |
-0.27 |
23,284 |
88,800 |
+3,226 |
Sep14 |
140331 |
106.48 |
106.90 |
105.75 |
106.43 |
-0.24 |
21,777 |
105,384 |
+5,672 |
Oct14 |
140331 |
105.98 |
106.32 |
105.22 |
105.89 |
-0.22 |
11,244 |
50,810 |
-82 |
Nov14 |
140331 |
105.48 |
105.82 |
104.74 |
105.39 |
-0.22 |
7,584 |
35,623 |
+511 |
Dec14 |
140331 |
105.03 |
105.33 |
104.26 |
104.90 |
-0.22 |
46,632 |
177,009 |
-2,068 |
Jan15 |
140331 |
104.40 |
104.80 |
103.84 |
104.48 |
-0.22 |
3,325 |
34,750 |
-236 |
Feb15 |
140331 |
104.09 |
104.09 |
104.09 |
104.09 |
-0.21 |
1,180 |
23,752 |
+467 |
Mar15 |
140331 |
103.71 |
103.71 |
103.71 |
103.71 |
-0.19 |
2,007 |
29,291 |
-214 |
Apr15 |
140331 |
103.37 |
103.37 |
103.37 |
103.37 |
-0.17 |
791 |
15,407 |
+393 |
May15 |
140331 |
102.99 |
102.99 |
102.99 |
102.99 |
-0.15 |
554 |
13,219 |
+37 |
Jun15 |
140331 |
102.55 |
102.86 |
102.09 |
102.57 |
-0.13 |
7,447 |
62,300 |
+1,482 |
Total Volume and Open Interest |
506,987 |
1,500,896 |
+20,366 |
Gas Oil(ICE) |
Apr14 |
140331 |
901.75 |
903.00 |
893.25 |
894.00 |
-8.75 |
30,941 |
71,977 |
-2,934 |
May14 |
140331 |
901.50 |
903.75 |
894.00 |
895.00 |
-8.00 |
54,125 |
101,006 |
-2,013 |
Jun14 |
140331 |
902.25 |
904.25 |
894.75 |
895.50 |
-7.50 |
39,419 |
92,284 |
-396 |
Jul14 |
140331 |
901.50 |
903.75 |
894.75 |
895.50 |
-7.00 |
5,716 |
29,068 |
+419 |
Aug14 |
140331 |
901.00 |
902.75 |
895.00 |
895.00 |
-6.75 |
4,196 |
31,600 |
-355 |
Sep14 |
140331 |
900.25 |
902.00 |
894.00 |
894.25 |
-6.50 |
3,937 |
29,961 |
+368 |
Oct14 |
140331 |
897.75 |
900.75 |
893.00 |
893.00 |
-6.25 |
2,361 |
20,442 |
+709 |
Nov14 |
140331 |
894.25 |
899.00 |
891.25 |
891.25 |
-6.25 |
2,234 |
20,103 |
-236 |
Dec14 |
140331 |
894.75 |
897.25 |
889.00 |
889.25 |
-6.25 |
13,084 |
68,631 |
+1,536 |
Jan15 |
140331 |
890.50 |
893.50 |
886.25 |
886.25 |
-6.25 |
460 |
11,091 |
-6 |
Total Volume and Open Interest |
156,473 |
476,163 |
-2,908 |
Ethanol(CBOT) |
Mar14 |
140305 |
2.282 |
2.282 |
2.282 |
2.282 |
+0.003 |
69 |
115 |
-14 |
Apr14 |
140331 |
3.423 |
3.495 |
3.380 |
3.459 |
+0.207 |
244 |
211 |
-128 |
May14 |
140331 |
2.620 |
2.744 |
2.600 |
2.701 |
+0.093 |
337 |
1,378 |
+93 |
Jun14 |
140331 |
2.362 |
2.400 |
2.329 |
2.398 |
+0.038 |
79 |
910 |
+5 |
Jul14 |
140331 |
2.229 |
2.234 |
2.196 |
2.230 |
+0.016 |
126 |
756 |
+50 |
Aug14 |
140331 |
2.147 |
2.151 |
2.130 |
2.141 |
+0.018 |
209 |
696 |
+52 |
Sep14 |
140331 |
2.051 |
2.063 |
2.051 |
2.063 |
+0.018 |
99 |
494 |
+2 |
Oct14 |
140331 |
1.984 |
1.990 |
1.983 |
1.990 |
+0.014 |
47 |
441 |
+2 |
Total Volume and Open Interest |
1,143 |
5,490 |
+76 |
WTI Crude Oil(ICE) |
May14 |
140331 |
101.53 |
101.95 |
100.88 |
101.58 |
-0.09 |
35,801 |
69,194 |
-1,895 |
Jun14 |
140331 |
100.64 |
101.08 |
100.13 |
100.82 |
-0.07 |
26,309 |
100,477 |
+1,161 |
Jul14 |
140331 |
99.81 |
100.14 |
99.34 |
99.90 |
-0.06 |
9,758 |
23,676 |
+966 |
Aug14 |
140331 |
98.83 |
99.17 |
98.80 |
98.95 |
-0.03 |
5,526 |
14,729 |
+488 |
Sep14 |
140331 |
97.80 |
97.99 |
97.80 |
97.99 |
unch |
7,076 |
28,610 |
-742 |
Oct14 |
140331 |
97.13 |
97.13 |
96.61 |
97.04 |
+0.03 |
2,929 |
10,826 |
+973 |
Nov14 |
140331 |
96.04 |
96.24 |
96.04 |
96.16 |
+0.07 |
1,563 |
11,804 |
+401 |
Dec14 |
140331 |
95.21 |
95.50 |
94.75 |
95.33 |
+0.11 |
10,746 |
97,525 |
-1,241 |
Jan15 |
140331 |
94.42 |
94.42 |
94.42 |
94.42 |
+0.14 |
214 |
8,333 |
+37 |
Feb15 |
140331 |
93.55 |
93.55 |
93.55 |
93.55 |
+0.15 |
212 |
2,888 |
+44 |
Mar15 |
140331 |
92.79 |
92.79 |
92.79 |
92.79 |
+0.16 |
241 |
11,719 |
+15 |
Apr15 |
140331 |
92.08 |
92.08 |
92.08 |
92.08 |
+0.18 |
54 |
628 |
+2 |
May15 |
140331 |
91.45 |
91.45 |
91.45 |
91.45 |
+0.20 |
39 |
1,073 |
-13 |
Jun15 |
140331 |
90.86 |
90.86 |
90.86 |
90.86 |
+0.22 |
162 |
25,930 |
+18 |
Jul15 |
140331 |
90.17 |
90.17 |
90.17 |
90.17 |
+0.23 |
30 |
1,179 |
+1 |
Aug15 |
140331 |
89.55 |
89.55 |
89.55 |
89.55 |
+0.23 |
21 |
927 |
+1 |
Total Volume and Open Interest |
104,104 |
541,849 |
+320 |
US Dollar Index(ICE) |
Jun14 |
140331 |
80.350 |
80.575 |
80.115 |
80.255 |
-0.080 |
15,606 |
50,060 |
+234 |
Sep14 |
140331 |
80.505 |
80.505 |
80.290 |
80.418 |
-0.077 |
8 |
654 |
+0 |
Dec14 |
140331 |
80.620 |
80.620 |
80.530 |
80.573 |
-0.088 |
2 |
128 |
-1 |
Total Volume and Open Interest |
15,617 |
50,853 |
+234 |
Australian Dollar(CME) |
Jun14 |
140331 |
92.03 |
92.30 |
91.71 |
92.25 |
+0.21 |
82,138 |
91,068 |
+991 |
Sep14 |
140331 |
91.40 |
91.71 |
91.22 |
91.68 |
+0.21 |
198 |
259 |
+65 |
Dec14 |
140331 |
91.11 |
91.11 |
90.90 |
91.11 |
+0.21 |
1 |
8 |
+1 |
Total Volume and Open Interest |
82,337 |
91,337 |
+1,057 |
British Pound(CME) |
Jun14 |
140331 |
166.37 |
166.75 |
166.03 |
166.62 |
+0.27 |
91,858 |
206,696 |
+1,578 |
Sep14 |
140331 |
166.20 |
166.59 |
165.98 |
166.50 |
+0.27 |
189 |
398 |
+90 |
Dec14 |
140331 |
166.37 |
166.37 |
166.10 |
166.37 |
+0.27 |
0 |
69 |
+0 |
Total Volume and Open Interest |
92,047 |
207,163 |
+1,668 |
Canadian Dollar(CME) |
Jun14 |
140331 |
90.26 |
90.72 |
90.19 |
90.37 |
+0.08 |
74,006 |
117,498 |
-5,496 |
Sep14 |
140331 |
90.12 |
90.52 |
90.00 |
90.17 |
+0.07 |
802 |
4,170 |
+439 |
Dec14 |
140331 |
90.15 |
90.28 |
89.90 |
89.98 |
+0.08 |
59 |
1,913 |
+30 |
Mar15 |
140331 |
90.01 |
90.01 |
89.71 |
89.79 |
+0.08 |
4 |
416 |
+1 |
Total Volume and Open Interest |
74,874 |
124,196 |
-5,026 |
Japanese Yen(CME) |
Jun14 |
140331 |
97.25 |
97.32 |
96.71 |
96.92 |
-0.39 |
139,488 |
157,742 |
-893 |
Sep14 |
140331 |
97.18 |
97.36 |
96.84 |
96.97 |
-0.39 |
93 |
343 |
+40 |
Dec14 |
140331 |
97.04 |
97.44 |
97.04 |
97.04 |
-0.40 |
0 |
76 |
+0 |
Total Volume and Open Interest |
139,581 |
158,213 |
-853 |
Swiss Franc(CME) |
Jun14 |
140331 |
112.82 |
113.39 |
112.53 |
113.18 |
+0.35 |
25,543 |
48,004 |
+285 |
Sep14 |
140331 |
112.95 |
113.31 |
112.81 |
113.28 |
+0.35 |
49 |
156 |
+23 |
Dec14 |
140331 |
113.39 |
113.39 |
113.04 |
113.39 |
+0.35 |
0 |
142 |
+0 |
Total Volume and Open Interest |
25,592 |
48,305 |
+308 |
EuroFX(CME) |
Jun14 |
140331 |
137.51 |
138.08 |
137.17 |
137.74 |
+0.24 |
177,625 |
249,892 |
-3,232 |
Sep14 |
140331 |
137.53 |
138.06 |
137.21 |
137.74 |
+0.24 |
606 |
7,054 |
-17 |
Dec14 |
140331 |
137.45 |
137.98 |
137.45 |
137.74 |
+0.23 |
81 |
338 |
+81 |
Total Volume and Open Interest |
178,312 |
257,524 |
-3,168 |
Mexican Peso(CME) |
Apr14 |
140331 |
765.25 |
765.25 |
763.50 |
765.25 |
+1.75 |
0 |
153 |
+0 |
May14 |
140331 |
763.25 |
763.25 |
761.50 |
763.25 |
+1.75 |
|
|
|
Total Volume and Open Interest |
44,696 |
124,461 |
+7,012 |
Brazilian Real(CME) |
Apr14 |
140331 |
441.90 |
441.90 |
439.80 |
441.90 |
+0.10 |
8,219 |
4,758 |
-275 |
May14 |
140331 |
437.65 |
440.50 |
436.25 |
437.50 |
-0.75 |
248 |
408 |
+110 |
Jun14 |
140331 |
433.80 |
436.65 |
432.95 |
434.00 |
-1.15 |
7,650 |
15,893 |
+3,775 |
Jul14 |
140331 |
430.60 |
431.55 |
430.60 |
430.60 |
-0.95 |
|
|
|
Total Volume and Open Interest |
16,117 |
27,572 |
+3,610 |
30-Year T-Bonds(CBOT) |
Jun14 |
140331 |
133~130 |
133~150 |
132~160 |
133~070 |
-0~100 |
440,325 |
732,668 |
+7,982 |
Sep14 |
140331 |
132~020 |
132~210 |
131~230 |
132~100 |
-0~110 |
4 |
58 |
+0 |
Dec14 |
140331 |
132~100 |
132~210 |
132~100 |
132~100 |
-0~110 |
|
|
|
Total Volume and Open Interest |
440,329 |
732,726 |
+7,982 |
10-Year T-Notes(CBOT) |
Jun14 |
140331 |
123~145 |
123~175 |
123~040 |
123~160 |
-0~020 |
1,434,929 |
2,484,745 |
+15,064 |
Sep14 |
140331 |
122~180 |
122~185 |
122~120 |
122~180 |
-0~005 |
3 |
6 |
+2 |
Dec14 |
140331 |
122~175 |
122~180 |
122~175 |
122~175 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,434,932 |
2,484,751 |
+15,066 |
5-Year T-Notes(CBOT) |
Mar14 |
140331 |
119~276 |
120~002 |
119~276 |
120~002 |
+0~010 |
776 |
5,740 |
-748 |
Jun14 |
140331 |
118~260 |
119~004 |
118~210 |
118~304 |
+0~020 |
825,140 |
1,984,636 |
-6,024 |
Sep14 |
140331 |
118~052 |
118~052 |
118~052 |
118~052 |
-0~002 |
0 |
16 |
+0 |
Total Volume and Open Interest |
825,916 |
1,990,392 |
-6,772 |
2 Year T-Notes(CBOT) |
Mar14 |
140331 |
110~022 |
110~036 |
110~022 |
110~034 |
+0~012 |
4,517 |
8,735 |
-773 |
Jun14 |
140331 |
109~230 |
109~256 |
109~220 |
109~250 |
+0~014 |
256,850 |
984,174 |
+20,537 |
Sep14 |
140331 |
109~170 |
109~182 |
109~170 |
109~170 |
+0~002 |
|
|
|
Total Volume and Open Interest |
261,367 |
992,909 |
+19,764 |
Eurodollars(CME) |
Jun14 |
140331 |
99.760 |
99.765 |
99.755 |
99.755 |
unch |
84,785 |
749,869 |
-4,054 |
Sep14 |
140331 |
99.735 |
99.740 |
99.725 |
99.730 |
unch |
72,095 |
716,577 |
-1,624 |
Dec14 |
140331 |
99.675 |
99.690 |
99.670 |
99.680 |
+0.005 |
135,243 |
804,208 |
-6,940 |
Mar15 |
140331 |
99.535 |
99.575 |
99.535 |
99.560 |
+0.015 |
218,706 |
910,917 |
+31,960 |
Jun15 |
140331 |
99.320 |
99.370 |
99.310 |
99.355 |
+0.025 |
258,025 |
984,442 |
+3,905 |
Sep15 |
140331 |
99.065 |
99.130 |
99.055 |
99.115 |
+0.035 |
266,439 |
958,952 |
+17,760 |
Dec15 |
140331 |
98.795 |
98.860 |
98.775 |
98.845 |
+0.040 |
334,443 |
1,228,521 |
+17,385 |
Mar16 |
140331 |
98.495 |
98.570 |
98.475 |
98.550 |
+0.035 |
250,915 |
904,197 |
+15,095 |
Jun16 |
140331 |
98.195 |
98.265 |
98.170 |
98.245 |
+0.025 |
283,116 |
760,075 |
+4,719 |
Sep16 |
140331 |
97.910 |
97.970 |
97.880 |
97.950 |
+0.015 |
175,841 |
429,065 |
+4,524 |
Dec16 |
140331 |
97.645 |
97.700 |
97.615 |
97.675 |
+0.005 |
253,536 |
563,865 |
-2,243 |
Mar17 |
140331 |
97.425 |
97.470 |
97.385 |
97.445 |
-0.005 |
160,586 |
379,804 |
+8,012 |
Jun17 |
140331 |
97.220 |
97.255 |
97.180 |
97.230 |
-0.015 |
106,838 |
243,786 |
-2,030 |
Sep17 |
140331 |
97.040 |
97.065 |
96.995 |
97.045 |
-0.020 |
67,324 |
159,847 |
+2,921 |
Dec17 |
140331 |
96.865 |
96.880 |
96.815 |
96.865 |
-0.020 |
55,843 |
195,707 |
+1,902 |
Mar18 |
140331 |
96.710 |
96.720 |
96.660 |
96.705 |
-0.025 |
52,233 |
116,206 |
+3,410 |
Jun18 |
140331 |
96.555 |
96.565 |
96.510 |
96.550 |
-0.030 |
42,469 |
120,177 |
+6,630 |
Sep18 |
140331 |
96.425 |
96.430 |
96.375 |
96.415 |
-0.035 |
26,667 |
45,491 |
+336 |
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 |
140331 |
144~24 |
144~26 |
143~14 |
144~15 |
-0~12 |
104,737 |
477,739 |
-237 |
Sep14 |
140331 |
143~08 |
143~08 |
143~08 |
143~08 |
-0~15 |
|
|
|
Total Volume and Open Interest |
104,737 |
477,739 |
-237 |
30 Day Federal Funds(CBOT) |
Mar14 |
140331 |
99.923 |
99.923 |
99.920 |
99.920 |
unch |
675 |
50,267 |
+9 |
Apr14 |
140331 |
99.915 |
99.925 |
99.915 |
99.920 |
+0.005 |
1,178 |
25,108 |
+287 |
May14 |
140331 |
99.915 |
99.920 |
99.910 |
99.915 |
+0.005 |
1,031 |
20,345 |
+421 |
Jun14 |
140331 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
30 |
24,538 |
-2 |
Jul14 |
140331 |
99.910 |
99.915 |
99.905 |
99.910 |
+0.005 |
398 |
21,566 |
+5 |
Aug14 |
140331 |
99.900 |
99.905 |
99.895 |
99.900 |
+0.005 |
159 |
16,530 |
+127 |
Total Volume and Open Interest |
18,177 |
337,799 |
+1,229 |
3-Mth Euro-Yen(CME) |
Jun14 |
140331 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
140331 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140331 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140331 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140331 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140331 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
140331 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
140331 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
140331 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep16 |
140331 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun14 |
140331 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
140331 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140331 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140331 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140331 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140331 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140331 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140331 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun14 |
140331 |
144.73 |
144.76 |
144.57 |
144.63 |
-0.14 |
1,503 |
18,411 |
-5 |
Sep14 |
140331 |
144.06 |
144.06 |
144.06 |
144.06 |
-0.14 |
0 |
4 |
+0 |
Dec14 |
140331 |
143.49 |
143.49 |
143.49 |
143.49 |
-0.14 |
|
|
|
Total Volume and Open Interest |
1,503 |
18,415 |
-5 |
Euro-Bund(EUREX) |
Jun14 |
140331 |
143.55 |
143.68 |
143.02 |
143.38 |
-0.20 |
632,719 |
1,049,667 |
+16,064 |
Sep14 |
140331 |
142.05 |
142.18 |
142.05 |
142.18 |
-0.20 |
182 |
198 |
+180 |
Dec14 |
140331 |
140.96 |
140.96 |
140.96 |
140.96 |
-0.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
632,901 |
1,049,867 |
+16,244 |
Euro-Bobl(EUREX) |
Jun14 |
140331 |
125.45 |
125.55 |
125.20 |
125.37 |
-0.12 |
415,135 |
948,215 |
+6,060 |
Sep14 |
140331 |
125.57 |
125.57 |
125.57 |
125.57 |
-0.12 |
0 |
6 |
+0 |
Dec14 |
140331 |
125.57 |
125.57 |
125.57 |
125.57 |
-0.12 |
|
|
|
Total Volume and Open Interest |
415,135 |
948,221 |
+6,060 |
3-Mth Euribor(EUREX) |
Mar14 |
140317 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
0 |
2,318 |
+0 |
Jun14 |
140331 |
99.705 |
99.710 |
99.705 |
99.710 |
-0.005 |
0 |
1,587 |
+0 |
Sep14 |
140331 |
99.725 |
99.725 |
99.720 |
99.720 |
-0.005 |
66 |
4,712 |
+45 |
Total Volume and Open Interest |
425 |
30,214 |
+51 |
Long Gilt(LIFFE) |
Jun14 |
140331 |
109~20 |
109~21 |
109~07 |
109~17 |
-0~04 |
169,059 |
371,063 |
+2,169 |
Sep14 |
140331 |
109~17 |
109~17 |
109~17 |
109~17 |
-0~04 |
|
|
|
Total Volume and Open Interest |
174,516 |
409,432 |
-837 |
3-Mth Short Sterling(LIFFE) |
Jun14 |
140331 |
99.46 |
99.46 |
99.45 |
99.46 |
+0.00 |
19,431 |
401,344 |
-1,869 |
Sep14 |
140331 |
99.39 |
99.40 |
99.38 |
99.39 |
unch |
41,880 |
478,673 |
+4,224 |
Dec14 |
140331 |
99.24 |
99.25 |
99.23 |
99.24 |
+0.00 |
55,773 |
362,425 |
+2,386 |
Mar15 |
140331 |
99.04 |
99.05 |
99.02 |
99.04 |
+0.01 |
80,327 |
293,727 |
+2,339 |
Jun15 |
140331 |
98.81 |
98.82 |
98.78 |
98.81 |
+0.01 |
99,457 |
292,253 |
-2,349 |
Sep15 |
140331 |
98.58 |
98.58 |
98.54 |
98.57 |
+0.01 |
84,766 |
231,138 |
+3,696 |
Total Volume and Open Interest |
743,442 |
3,192,798 |
+31,467 |
3-Mth Euribor(LIFFE) |
Jun14 |
140331 |
99.715 |
99.720 |
99.705 |
99.710 |
-0.005 |
139,824 |
533,103 |
+6,263 |
Sep14 |
140331 |
99.725 |
99.735 |
99.710 |
99.720 |
-0.005 |
84,149 |
402,685 |
-4,716 |
Dec14 |
140331 |
99.715 |
99.720 |
99.695 |
99.705 |
-0.005 |
78,020 |
388,997 |
+2,611 |
Total Volume and Open Interest |
611,206 |
3,560,188 |
+13,262 |
3-Mth Aus T-Bills(SFE) |
Jun14 |
140331 |
97.36 |
97.36 |
97.35 |
97.36 |
unch |
4,855 |
161,611 |
-3,636 |
Sep14 |
140331 |
97.32 |
97.33 |
97.31 |
97.33 |
unch |
22,530 |
181,326 |
+4,523 |
Dec14 |
140331 |
97.25 |
97.25 |
97.23 |
97.25 |
unch |
22,201 |
155,498 |
+2,354 |
Mar15 |
140331 |
97.12 |
97.13 |
97.10 |
97.12 |
unch |
21,199 |
124,494 |
+3,512 |
Jun15 |
140331 |
96.96 |
96.97 |
96.93 |
96.96 |
unch |
12,886 |
90,915 |
+1,691 |
Sep15 |
140331 |
96.78 |
96.78 |
96.75 |
96.77 |
-0.01 |
9,099 |
54,184 |
+3,283 |
Dec15 |
140331 |
96.61 |
96.61 |
96.59 |
96.61 |
unch |
3,291 |
32,067 |
+35 |
Mar16 |
140331 |
96.46 |
96.46 |
96.44 |
96.45 |
-0.01 |
2,020 |
13,737 |
+181 |
Jun16 |
140331 |
96.29 |
96.29 |
96.29 |
96.29 |
-0.02 |
751 |
1,541 |
+46 |
Sep16 |
140331 |
96.14 |
96.14 |
96.14 |
96.14 |
-0.03 |
82 |
685 |
+0 |
Total Volume and Open Interest |
98,994 |
816,311 |
+12,069 |
10-Year Aus T-Bonds(SFE) |
Jun14 |
140331 |
95.93 |
95.93 |
95.88 |
95.91 |
-0.02 |
65,288 |
565,064 |
-5,510 |
Sep14 |
140331 |
95.91 |
95.91 |
95.91 |
95.91 |
-0.02 |
|
|
|
Total Volume and Open Interest |
65,288 |
565,064 |
-5,510 |
3-Year Aus T-Bonds(SFE) |
Jun14 |
140331 |
96.97 |
96.97 |
96.93 |
96.95 |
-0.02 |
170,628 |
598,710 |
+32,850 |
Sep14 |
140331 |
96.95 |
96.95 |
96.95 |
96.95 |
-0.02 |
|
|
|
Total Volume and Open Interest |
170,628 |
598,710 |
+32,850 |
Gold(CMX) |
Apr14 |
140331 |
1294.3 |
1298.8 |
1282.4 |
1283.4 |
-10.4 |
185,016 |
31,339 |
-38,375 |
Jun14 |
140331 |
1295.0 |
1299.3 |
1282.7 |
1283.8 |
-10.5 |
137,399 |
227,462 |
+23,351 |
Aug14 |
140331 |
1294.1 |
1298.1 |
1283.4 |
1284.1 |
-10.5 |
4,731 |
28,865 |
+1,364 |
Oct14 |
140331 |
1293.9 |
1295.5 |
1284.1 |
1284.5 |
-10.5 |
1,421 |
7,874 |
+130 |
Dec14 |
140331 |
1295.0 |
1299.3 |
1284.0 |
1285.0 |
-10.5 |
2,239 |
24,329 |
-76 |
Feb15 |
140331 |
1299.4 |
1299.4 |
1285.1 |
1285.7 |
-10.5 |
53 |
3,685 |
-3 |
Apr15 |
140331 |
1285.9 |
1286.5 |
1285.8 |
1286.5 |
-10.5 |
54 |
4,371 |
+0 |
Jun15 |
140331 |
1287.4 |
1287.4 |
1287.4 |
1287.4 |
-10.5 |
148 |
9,602 |
-24 |
Aug15 |
140331 |
1288.8 |
1288.8 |
1288.6 |
1288.6 |
-10.5 |
25 |
6,077 |
+0 |
Oct15 |
140331 |
1290.0 |
1290.0 |
1290.0 |
1290.0 |
-10.5 |
32 |
342 |
-28 |
Dec15 |
140331 |
1295.4 |
1295.4 |
1291.7 |
1291.7 |
-10.6 |
756 |
11,662 |
-119 |
Feb16 |
140331 |
1294.4 |
1294.4 |
1294.4 |
1294.4 |
|
|
|
|
Silver(CMX) |
May14 |
140331 |
1985.5 |
2001.0 |
1972.5 |
1975.2 |
-3.8 |
33,838 |
93,817 |
-1,338 |
Jul14 |
140331 |
1984.5 |
2003.5 |
1977.5 |
1978.9 |
-3.7 |
1,869 |
15,290 |
+67 |
Sep14 |
140331 |
1992.5 |
2003.5 |
1980.0 |
1981.7 |
-3.7 |
534 |
5,277 |
+134 |
Dec14 |
140331 |
1998.0 |
2006.0 |
1984.0 |
1985.5 |
-3.7 |
1,334 |
15,825 |
+313 |
Mar15 |
140331 |
1988.6 |
1988.6 |
1988.6 |
1988.6 |
-3.7 |
9 |
1,863 |
+0 |
May15 |
140331 |
1990.8 |
1990.8 |
1990.8 |
1990.8 |
-3.7 |
1 |
1,049 |
+0 |
Jul15 |
140331 |
1993.2 |
1993.2 |
1993.2 |
1993.2 |
-3.8 |
78 |
2,413 |
+44 |
Total Volume and Open Interest |
38,099 |
148,090 |
-620 |
Platinum(NYMEX) |
Apr14 |
140331 |
1409.9 |
1424.4 |
1409.9 |
1418.5 |
+13.8 |
12,662 |
4,062 |
-8,354 |
Jul14 |
140331 |
1410.0 |
1426.5 |
1410.0 |
1420.8 |
+13.6 |
18,899 |
61,896 |
+6,657 |
Oct14 |
140331 |
1423.0 |
1424.6 |
1417.3 |
1422.4 |
+13.3 |
59 |
993 |
+39 |
Jan15 |
140331 |
1424.1 |
1424.1 |
1424.1 |
1424.1 |
+13.3 |
0 |
57 |
+0 |
Total Volume and Open Interest |
31,627 |
67,041 |
-1,657 |
Palladium(NYMEX) |
Jun14 |
140331 |
117.74 |
125.14 |
115.94 |
121.74 |
+3.40 |
8,695 |
39,009 |
-825 |
Sep14 |
140331 |
119.64 |
122.64 |
118.94 |
122.44 |
+3.40 |
17 |
2,343 |
+4 |
Dec14 |
140331 |
123.29 |
123.29 |
123.29 |
123.29 |
+3.40 |
2 |
139 |
+2 |
Total Volume and Open Interest |
8,975 |
41,742 |
-581 |
Copper(CMX) |
May14 |
140331 |
304.70 |
305.00 |
302.00 |
302.55 |
-1.60 |
42,109 |
100,405 |
-4,727 |
Jul14 |
140331 |
304.00 |
304.50 |
301.60 |
302.20 |
-1.55 |
4,311 |
32,198 |
+947 |
Sep14 |
140331 |
304.25 |
304.30 |
302.40 |
302.65 |
-1.45 |
1,103 |
9,520 |
+220 |
Dec14 |
140331 |
303.00 |
304.35 |
303.00 |
303.15 |
-1.40 |
358 |
4,577 |
+73 |
Mar15 |
140331 |
303.65 |
303.65 |
303.65 |
303.65 |
-1.40 |
48 |
870 |
+12 |
Total Volume and Open Interest |
48,610 |
155,517 |
-4,092 |
DJIA Index(CBOT) |
Jun14 |
140331 |
16295 |
16391 |
16287 |
16373 |
+133 |
135 |
3,251 |
-4 |
Sep14 |
140331 |
16304 |
16304 |
16171 |
16304 |
+133 |
0 |
1 |
+0 |
Dec14 |
140331 |
16229 |
16229 |
16096 |
16229 |
+133 |
|
|
|
Mar15 |
140331 |
16150 |
16150 |
16017 |
16150 |
+133 |
|
|
|
Total Volume and Open Interest |
135 |
3,252 |
-4 |
E-mini DJIA Index(CBOT) |
Mar14 |
140321 |
16325 |
16499 |
16317 |
16499 |
+160 |
31,159 |
43,393 |
-5,312 |
Jun14 |
140331 |
16276 |
16404 |
16276 |
16373 |
+133 |
190,508 |
119,862 |
-3,511 |
Sep14 |
140331 |
16292 |
16304 |
16292 |
16304 |
+133 |
5 |
86 |
+1 |
Dec14 |
140331 |
16229 |
16229 |
16229 |
16229 |
+133 |
0 |
6 |
+0 |
Total Volume and Open Interest |
190,513 |
119,954 |
-3,510 |
S & P 500(CME) |
Jun14 |
140331 |
1855.40 |
1867.70 |
1855.00 |
1864.60 |
+14.20 |
6,261 |
120,022 |
-105 |
Sep14 |
140331 |
1857.50 |
1859.20 |
1856.50 |
1857.60 |
+14.40 |
218 |
2,510 |
+305 |
Dec14 |
140331 |
1850.10 |
1851.90 |
1835.90 |
1850.10 |
+14.20 |
215 |
182 |
-125 |
Mar15 |
140331 |
1843.50 |
1845.30 |
1829.30 |
1843.50 |
+14.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,694 |
122,716 |
+75 |
S & P 500 E-Mini(Globex) |
Jun14 |
140331 |
1855.00 |
1868.00 |
1855.00 |
1864.50 |
+14.00 |
2,031,166 |
2,788,523 |
-17,231 |
Sep14 |
140331 |
1847.75 |
1860.75 |
1847.75 |
1857.50 |
+14.25 |
2,480 |
4,166 |
-488 |
Total Volume and Open Interest |
2,033,697 |
2,793,880 |
-17,698 |
NASDAQ 100(CME) |
Jun14 |
140331 |
3576.00 |
3610.00 |
3576.00 |
3586.30 |
+23.30 |
275 |
9,295 |
+61 |
Sep14 |
140331 |
3578.80 |
3578.80 |
3555.80 |
3578.80 |
+23.00 |
|
|
|
Dec14 |
140331 |
3572.50 |
3572.50 |
3549.50 |
3572.50 |
+23.00 |
|
|
|
Total Volume and Open Interest |
275 |
9,295 |
+61 |
NASDAQ 100 E-Mini(Globex) |
Jun14 |
140331 |
3572.50 |
3611.30 |
3572.50 |
3586.30 |
+23.30 |
443,690 |
378,229 |
-1,600 |
Sep14 |
140331 |
3595.00 |
3595.50 |
3578.80 |
3578.80 |
+23.00 |
33 |
97 |
+8 |
Total Volume and Open Interest |
443,728 |
378,345 |
-1,591 |
S & P Midcap 400(CME) |
Jun14 |
140331 |
1361.50 |
1374.90 |
1361.00 |
1374.90 |
+20.00 |
2 |
329 |
+1 |
Sep14 |
140331 |
1372.90 |
1372.90 |
1352.90 |
1372.90 |
+20.00 |
|
|
|
Dec14 |
140331 |
1369.80 |
1369.80 |
1349.80 |
1369.80 |
+20.00 |
|
|
|
Total Volume and Open Interest |
2 |
329 |
+1 |
Volatility Index(CBOE) |
Mar14 |
140317 |
17.70 |
17.70 |
15.95 |
16.15 |
-1.55 |
98,675 |
87,339 |
-11,412 |
Apr14 |
140331 |
15.50 |
15.50 |
15.00 |
15.15 |
-0.40 |
73,475 |
135,091 |
-5,275 |
May14 |
140331 |
16.20 |
16.20 |
15.75 |
15.85 |
-0.35 |
39,391 |
77,097 |
+2,347 |
Jun14 |
140331 |
16.80 |
16.80 |
16.35 |
16.40 |
-0.40 |
15,739 |
40,078 |
+501 |
Total Volume and Open Interest |
149,803 |
333,782 |
-954 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun14 |
140331 |
14810 |
14935 |
14775 |
14855 |
+15 |
19,931 |
60,960 |
-1,864 |
Sep14 |
140331 |
14920 |
14920 |
14905 |
14920 |
+15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
19,931 |
60,962 |
-1,864 |
Nikkei 225(SGX) |
Jun14 |
140331 |
14685 |
14870 |
14660 |
14730 |
+55 |
119,770 |
241,537 |
-447 |
Sep14 |
140331 |
14720 |
14720 |
14720 |
14720 |
+55 |
7 |
2,288 |
-1 |
Dec14 |
140331 |
14645 |
14645 |
14645 |
14645 |
+55 |
0 |
27,415 |
+0 |
Total Volume and Open Interest |
121,829 |
296,114 |
+1,092 |
CAC 40(EURONEXT) |
Apr14 |
140331 |
4422.5 |
4430.5 |
4387.5 |
4391.0 |
-18.5 |
98,305 |
267,492 |
+3,170 |
May14 |
140331 |
4358.5 |
4368.0 |
4328.5 |
4331.5 |
-17.5 |
60 |
192 |
+33 |
Jun14 |
140331 |
4331.5 |
4334.0 |
4294.0 |
4297.0 |
-17.5 |
961 |
26,787 |
-30 |
Total Volume and Open Interest |
99,326 |
294,476 |
+3,173 |
Hang Seng Index(HKFE) |
Mar14 |
140328 |
21818 |
22107 |
21796 |
22077 |
+242 |
92,821 |
51,633 |
-35,754 |
Apr14 |
140331 |
22061 |
22201 |
22010 |
22140 |
+79 |
49,592 |
93,614 |
+16,962 |
May14 |
140331 |
22000 |
22011 |
21836 |
21954 |
|
|
|
|
DAX(EUREX) |
Mar14 |
140321 |
9306.5 |
9358.0 |
9288.0 |
9343.0 |
+49.5 |
148,891 |
49,318 |
-32,316 |
Jun14 |
140331 |
9642.0 |
9655.0 |
9562.0 |
9586.5 |
-16.5 |
104,238 |
124,881 |
+38 |
Sep14 |
140331 |
9653.5 |
9659.0 |
9582.5 |
9595.5 |
-16.5 |
932 |
1,570 |
+22 |
Total Volume and Open Interest |
105,238 |
126,493 |
+98 |
FT-SE 100(EURONEXT) |
Jun14 |
140331 |
6563.50 |
6602.00 |
6523.00 |
6543.50 |
-11.50 |
96,202 |
572,965 |
-2,395 |
Sep14 |
140331 |
6520.00 |
6523.00 |
6495.00 |
6495.00 |
-11.50 |
1 |
386 |
+1 |
Dec14 |
140331 |
6468.50 |
6468.50 |
6468.50 |
6468.50 |
-11.50 |
0 |
135 |
+0 |
Total Volume and Open Interest |
96,203 |
573,486 |
-2,394 |
SPI 200(SFE) |
Jun14 |
140331 |
5355.0 |
5418.0 |
5349.0 |
5393.0 |
+37.0 |
27,704 |
218,634 |
+1,410 |
Sep14 |
140331 |
5370.0 |
5370.0 |
5350.0 |
5350.0 |
+37.0 |
60 |
1,740 |
+20 |
Dec14 |
140331 |
5348.0 |
5348.0 |
5348.0 |
5348.0 |
+37.0 |
6 |
2,004 |
+6 |
Total Volume and Open Interest |
27,964 |
225,393 |
+1,618 |
FTSE MIB(ISE) |
Jun14 |
140331 |
21340.00 |
21455.00 |
21265.00 |
21400.00 |
+185.00 |
24,613 |
64,780 |
-473 |
Sep14 |
140331 |
21260.00 |
21365.00 |
21205.00 |
21333.00 |
+193.00 |
36 |
124 |
+16 |
Dec14 |
140331 |
21214.00 |
21214.00 |
21214.00 |
21214.00 |
+193.00 |
|
|
|
Total Volume and Open Interest |
24,649 |
64,904 |
-457 |
KOSPI 200(KFE) |
Jun14 |
140331 |
258.15 |
259.55 |
257.70 |
258.40 |
+0.60 |
141,755 |
106,662 |
-4,150 |
Sep14 |
140331 |
259.70 |
260.55 |
259.35 |
259.75 |
+0.50 |
101 |
1,225 |
+160 |
Dec14 |
140331 |
262.40 |
262.40 |
261.70 |
261.70 |
+0.60 |
1 |
429 |
+1 |
Total Volume and Open Interest |
141,857 |
108,327 |
-3,979 |
GSCI(CME) |
Apr14 |
140331 |
649.50 |
650.45 |
647.45 |
649.00 |
-0.75 |
546 |
8,771 |
-238 |
May14 |
140331 |
647.50 |
648.30 |
646.00 |
647.50 |
-0.75 |
1 |
25 |
-1 |
Jun14 |
140331 |
644.50 |
645.30 |
643.00 |
644.50 |
-0.75 |
|
|
|
Total Volume and Open Interest |
547 |
8,796 |
-239 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|