|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 23, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
130923 |
1310.00 |
1317.75 |
1305.50 |
1307.75 |
-7.50 |
102,649 |
346,040 |
+1,841 |
Jan14 |
130923 |
1312.25 |
1320.00 |
1308.50 |
1310.50 |
-7.50 |
20,645 |
93,159 |
+2,285 |
Mar14 |
130923 |
1295.25 |
1302.75 |
1292.75 |
1295.00 |
-5.25 |
10,076 |
58,599 |
-21 |
May14 |
130923 |
1272.75 |
1282.00 |
1270.25 |
1275.00 |
-2.25 |
6,778 |
66,811 |
-289 |
Jul14 |
130923 |
1265.00 |
1275.00 |
1263.50 |
1267.50 |
-3.00 |
4,900 |
32,724 |
+352 |
Aug14 |
130923 |
1254.75 |
1257.25 |
1251.50 |
1253.00 |
-1.75 |
430 |
975 |
+279 |
Sep14 |
130923 |
1203.50 |
1216.25 |
1203.50 |
1210.25 |
+1.50 |
116 |
389 |
+45 |
Nov14 |
130923 |
1167.50 |
1178.00 |
1167.00 |
1176.50 |
+5.00 |
1,622 |
21,316 |
+98 |
Jan15 |
130923 |
1179.00 |
1180.25 |
1175.25 |
1180.25 |
+5.00 |
15 |
106 |
+8 |
Mar15 |
130923 |
1178.75 |
1178.75 |
1171.75 |
1178.75 |
+7.00 |
0 |
13 |
+0 |
May15 |
130923 |
1174.75 |
1174.75 |
1167.75 |
1174.75 |
+7.00 |
0 |
12 |
+0 |
Jul15 |
130923 |
1178.25 |
1178.25 |
1171.50 |
1178.25 |
+6.75 |
1 |
37 |
+0 |
Aug15 |
130923 |
1177.25 |
1177.25 |
1170.50 |
1177.25 |
+6.75 |
0 |
1 |
+0 |
Sep15 |
130923 |
1166.25 |
1166.25 |
1159.50 |
1166.25 |
+6.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
147,239 |
620,675 |
+4,601 |
Soybean Meal(CBOT) |
Oct13 |
130923 |
412.20 |
415.60 |
410.50 |
411.10 |
-2.30 |
13,170 |
28,388 |
-626 |
Dec13 |
130923 |
410.00 |
414.10 |
408.70 |
409.20 |
-2.40 |
39,382 |
155,953 |
+143 |
Jan14 |
130923 |
409.00 |
413.00 |
408.20 |
408.60 |
-2.50 |
3,551 |
25,342 |
+412 |
Mar14 |
130923 |
403.50 |
406.70 |
401.70 |
402.30 |
-1.90 |
4,764 |
26,697 |
+141 |
May14 |
130923 |
390.60 |
396.10 |
390.50 |
392.40 |
-0.50 |
2,209 |
16,903 |
+132 |
Jul14 |
130923 |
387.20 |
392.30 |
387.20 |
388.40 |
-0.80 |
1,975 |
9,687 |
+347 |
Aug14 |
130923 |
383.30 |
385.80 |
382.10 |
382.10 |
-0.50 |
414 |
1,221 |
+108 |
Sep14 |
130923 |
371.70 |
373.20 |
369.70 |
370.30 |
+0.40 |
244 |
1,320 |
+179 |
Oct14 |
130923 |
351.50 |
354.00 |
350.10 |
351.40 |
-0.50 |
229 |
766 |
+2 |
Dec14 |
130923 |
348.30 |
350.00 |
346.80 |
348.20 |
+0.30 |
304 |
2,680 |
+129 |
Total Volume and Open Interest |
66,436 |
269,142 |
+1,054 |
Soybean Oil(CBOT) |
Oct13 |
130923 |
42.14 |
42.14 |
41.73 |
41.97 |
-0.12 |
15,178 |
27,225 |
-3,256 |
Dec13 |
130923 |
42.36 |
42.38 |
41.96 |
42.24 |
-0.10 |
40,767 |
166,639 |
+3,217 |
Jan14 |
130923 |
42.58 |
42.60 |
42.27 |
42.50 |
-0.08 |
4,004 |
37,672 |
+214 |
Mar14 |
130923 |
42.83 |
42.87 |
42.50 |
42.80 |
-0.06 |
3,600 |
23,811 |
+46 |
May14 |
130923 |
43.01 |
43.15 |
42.79 |
43.08 |
-0.06 |
2,369 |
14,588 |
+32 |
Jul14 |
130923 |
43.26 |
43.42 |
43.06 |
43.33 |
-0.06 |
2,426 |
12,368 |
+375 |
Aug14 |
130923 |
43.13 |
43.47 |
43.13 |
43.39 |
-0.05 |
406 |
2,172 |
+57 |
Sep14 |
130923 |
43.28 |
43.47 |
43.21 |
43.40 |
-0.05 |
114 |
2,173 |
+36 |
Oct14 |
130923 |
42.93 |
43.20 |
42.91 |
43.11 |
+0.02 |
163 |
1,233 |
+26 |
Dec14 |
130923 |
43.05 |
43.23 |
42.89 |
43.12 |
+0.04 |
205 |
4,731 |
+0 |
Total Volume and Open Interest |
69,232 |
294,118 |
+747 |
Canola(WCE) |
Nov13 |
130923 |
483.0 |
484.0 |
477.6 |
478.1 |
-5.9 |
16,485 |
116,472 |
-440 |
Jan14 |
130923 |
491.6 |
493.5 |
487.4 |
487.8 |
-6.0 |
9,214 |
46,061 |
+4,879 |
Mar14 |
130923 |
500.0 |
500.6 |
495.3 |
495.7 |
-6.3 |
4,597 |
22,825 |
+117 |
May14 |
130923 |
506.0 |
506.6 |
501.3 |
501.8 |
-6.1 |
188 |
3,835 |
+95 |
Jul14 |
130923 |
511.2 |
512.2 |
507.6 |
507.6 |
-5.7 |
137 |
1,793 |
+46 |
Total Volume and Open Interest |
30,722 |
191,850 |
+4,730 |
Corn(CBOT) |
Dec13 |
130923 |
450.00 |
455.00 |
448.25 |
453.25 |
+2.25 |
118,125 |
728,859 |
-3,686 |
Mar14 |
130923 |
463.00 |
467.75 |
461.00 |
466.00 |
+2.25 |
19,138 |
186,756 |
+3,148 |
May14 |
130923 |
471.00 |
475.75 |
469.00 |
474.25 |
+2.25 |
5,333 |
44,715 |
-152 |
Jul14 |
130923 |
478.00 |
482.50 |
476.00 |
480.75 |
+2.00 |
6,185 |
62,178 |
+1,479 |
Sep14 |
130923 |
483.50 |
487.00 |
481.00 |
485.25 |
+1.75 |
1,003 |
12,988 |
+189 |
Dec14 |
130923 |
489.75 |
493.75 |
487.50 |
492.00 |
+1.25 |
6,572 |
95,458 |
+1,134 |
Mar15 |
130923 |
499.75 |
504.00 |
498.50 |
502.00 |
+1.25 |
116 |
2,600 |
-15 |
May15 |
130923 |
504.25 |
507.50 |
504.25 |
507.50 |
+1.00 |
11 |
213 |
+2 |
Jul15 |
130923 |
509.00 |
511.50 |
509.00 |
511.50 |
+0.75 |
58 |
900 |
-39 |
Sep15 |
130923 |
501.50 |
501.50 |
500.50 |
501.50 |
+1.00 |
7 |
151 |
+0 |
Total Volume and Open Interest |
156,751 |
1,141,000 |
+2,153 |
Wheat(CBOT) |
Dec13 |
130923 |
645.50 |
656.75 |
645.50 |
653.50 |
+7.25 |
77,256 |
249,084 |
+1,611 |
Mar14 |
130923 |
657.00 |
667.25 |
656.75 |
664.00 |
+7.00 |
13,129 |
50,838 |
+638 |
May14 |
130923 |
662.75 |
672.75 |
662.25 |
670.00 |
+7.25 |
5,600 |
17,278 |
+486 |
Jul14 |
130923 |
658.00 |
667.00 |
657.00 |
663.00 |
+5.50 |
3,270 |
28,660 |
-349 |
Sep14 |
130923 |
662.25 |
672.25 |
662.25 |
668.50 |
+6.00 |
248 |
2,102 |
+92 |
Dec14 |
130923 |
674.25 |
681.50 |
673.25 |
679.25 |
+6.00 |
680 |
7,840 |
-68 |
Total Volume and Open Interest |
100,225 |
357,303 |
+2,413 |
Wheat(KCBT) |
Dec13 |
130923 |
693.00 |
701.00 |
691.50 |
697.75 |
+5.00 |
14,451 |
96,699 |
-1,120 |
Mar14 |
130923 |
697.00 |
704.75 |
696.00 |
701.75 |
+4.50 |
3,367 |
25,105 |
+617 |
May14 |
130923 |
700.50 |
706.00 |
698.50 |
704.25 |
+4.50 |
588 |
6,655 |
+22 |
Jul14 |
130923 |
689.00 |
697.25 |
688.25 |
694.00 |
+5.00 |
1,323 |
16,680 |
+178 |
Sep14 |
130923 |
697.75 |
705.00 |
697.75 |
702.75 |
+5.00 |
96 |
807 |
+20 |
Dec14 |
130923 |
710.75 |
714.00 |
708.50 |
714.00 |
+4.75 |
80 |
616 |
+42 |
Total Volume and Open Interest |
19,906 |
146,598 |
-242 |
Wheat(MGE) |
Dec13 |
130923 |
699.75 |
704.75 |
697.25 |
698.75 |
-1.00 |
4,254 |
28,442 |
+851 |
Mar14 |
130923 |
712.50 |
717.25 |
710.00 |
710.50 |
-2.00 |
1,291 |
7,359 |
+160 |
May14 |
130923 |
719.50 |
724.00 |
717.25 |
718.00 |
-1.50 |
409 |
2,940 |
+7 |
Jul14 |
130923 |
724.25 |
727.75 |
722.75 |
722.75 |
-2.75 |
166 |
1,536 |
+41 |
Sep14 |
130923 |
728.25 |
732.50 |
727.00 |
727.00 |
-1.75 |
73 |
2,225 |
+15 |
Total Volume and Open Interest |
6,214 |
42,915 |
+1,087 |
Oats(CBOT) |
Dec13 |
130923 |
307.75 |
310.00 |
305.25 |
309.50 |
+0.75 |
900 |
7,912 |
-83 |
Mar14 |
130923 |
307.00 |
309.00 |
306.25 |
308.75 |
+1.75 |
83 |
1,956 |
+43 |
May14 |
130923 |
309.25 |
309.25 |
308.00 |
309.00 |
+1.00 |
1 |
45 |
+1 |
Jul14 |
130923 |
302.25 |
302.25 |
301.25 |
302.25 |
+1.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
984 |
9,917 |
-39 |
Rough Rice(CBOT) |
Nov13 |
130923 |
15.58 |
15.61 |
15.43 |
15.53 |
-0.01 |
359 |
8,219 |
-87 |
Jan14 |
130923 |
15.64 |
15.72 |
15.64 |
15.70 |
-0.02 |
53 |
719 |
+7 |
Mar14 |
130923 |
15.91 |
15.94 |
15.91 |
15.91 |
-0.02 |
1 |
34 |
+1 |
May14 |
130923 |
16.09 |
16.12 |
16.09 |
16.09 |
-0.03 |
|
|
|
Total Volume and Open Interest |
413 |
8,974 |
-79 |
Live Cattle(CME) |
Oct13 |
130923 |
126.535 |
126.950 |
126.430 |
126.600 |
+0.650 |
11,183 |
53,424 |
-2,530 |
Dec13 |
130923 |
130.250 |
130.785 |
130.235 |
130.500 |
+0.750 |
16,786 |
140,112 |
+3,238 |
Feb14 |
130923 |
132.000 |
132.400 |
131.935 |
132.200 |
+0.665 |
6,638 |
54,854 |
+1,530 |
Apr14 |
130923 |
133.200 |
133.485 |
133.075 |
133.300 |
+0.550 |
3,172 |
35,780 |
+693 |
Jun14 |
130923 |
127.300 |
127.550 |
127.150 |
127.350 |
+0.315 |
1,195 |
13,341 |
+364 |
Aug14 |
130923 |
126.430 |
126.600 |
125.950 |
126.150 |
unch |
89 |
1,664 |
+28 |
Total Volume and Open Interest |
39,112 |
299,829 |
+3,357 |
Feeder Cattle(CME) |
Sep13 |
130923 |
157.150 |
157.750 |
157.150 |
157.630 |
+0.530 |
501 |
2,427 |
-249 |
Oct13 |
130923 |
160.825 |
162.350 |
160.785 |
162.100 |
+1.865 |
1,661 |
8,405 |
-171 |
Nov13 |
130923 |
161.185 |
162.700 |
161.075 |
162.380 |
+1.630 |
1,186 |
8,727 |
+236 |
Jan14 |
130923 |
160.800 |
161.900 |
160.700 |
161.735 |
+1.335 |
451 |
5,014 |
+73 |
Mar14 |
130923 |
160.235 |
161.000 |
160.235 |
160.950 |
+0.700 |
274 |
2,561 |
+75 |
Apr14 |
130923 |
160.500 |
161.400 |
160.500 |
161.150 |
+0.770 |
60 |
774 |
+21 |
May14 |
130923 |
160.900 |
161.250 |
160.900 |
161.050 |
+0.725 |
79 |
1,297 |
+60 |
Total Volume and Open Interest |
4,222 |
29,349 |
+53 |
Lean Hogs(CME) |
Oct13 |
130923 |
90.250 |
90.480 |
89.850 |
90.180 |
+0.130 |
12,055 |
59,732 |
-2,505 |
Dec13 |
130923 |
86.300 |
86.600 |
86.000 |
86.430 |
+0.350 |
14,412 |
150,864 |
+1,584 |
Feb14 |
130923 |
88.000 |
88.430 |
87.800 |
88.250 |
+0.200 |
3,837 |
59,888 |
-319 |
Apr14 |
130923 |
87.700 |
88.430 |
87.650 |
88.300 |
+0.665 |
2,735 |
34,804 |
+507 |
May14 |
130923 |
91.400 |
91.700 |
91.300 |
91.700 |
+0.400 |
29 |
1,976 |
+8 |
Jun14 |
130923 |
93.000 |
93.500 |
92.950 |
93.450 |
+0.450 |
996 |
19,556 |
+236 |
Jul14 |
130923 |
90.950 |
91.600 |
90.950 |
91.500 |
+0.420 |
183 |
5,922 |
+77 |
Aug14 |
130923 |
89.900 |
89.900 |
89.500 |
89.850 |
+0.400 |
227 |
2,568 |
+106 |
Total Volume and Open Interest |
34,560 |
335,656 |
-260 |
Class III Milk(CME) |
Sep13 |
130923 |
18.15 |
18.15 |
18.12 |
18.14 |
unch |
86 |
3,976 |
-63 |
Oct13 |
130923 |
18.10 |
18.22 |
17.84 |
17.92 |
-0.17 |
326 |
4,554 |
+36 |
Nov13 |
130923 |
17.76 |
17.80 |
17.49 |
17.61 |
-0.09 |
126 |
3,671 |
+11 |
Dec13 |
130923 |
17.10 |
17.15 |
16.90 |
17.05 |
-0.02 |
104 |
3,081 |
-10 |
Jan14 |
130923 |
16.60 |
16.70 |
16.59 |
16.66 |
+0.01 |
51 |
1,470 |
+12 |
Total Volume and Open Interest |
811 |
23,856 |
+50 |
Cocoa(ICE) |
Dec13 |
130923 |
2608 |
2627 |
2598 |
2610 |
+2 |
10,325 |
106,875 |
-153 |
Mar14 |
130923 |
2612 |
2630 |
2601 |
2615 |
+1 |
3,712 |
52,013 |
-392 |
May14 |
130923 |
2613 |
2628 |
2601 |
2612 |
-1 |
673 |
24,361 |
-186 |
Jul14 |
130923 |
2626 |
2626 |
2605 |
2610 |
-1 |
924 |
7,995 |
+413 |
Sep14 |
130923 |
2618 |
2622 |
2609 |
2609 |
-2 |
129 |
6,793 |
+25 |
Dec14 |
130923 |
2617 |
2620 |
2608 |
2608 |
-3 |
240 |
4,879 |
+141 |
Mar15 |
130923 |
2610 |
2610 |
2610 |
2610 |
-1 |
60 |
2,132 |
+43 |
Total Volume and Open Interest |
16,063 |
205,653 |
-109 |
Coffee "C"(ICE) |
Dec13 |
130923 |
114.65 |
117.45 |
114.65 |
117.05 |
+2.40 |
11,273 |
103,712 |
+51 |
Mar14 |
130923 |
118.00 |
120.55 |
118.00 |
120.15 |
+2.40 |
4,416 |
28,384 |
+705 |
May14 |
130923 |
120.00 |
122.50 |
120.00 |
122.25 |
+2.45 |
861 |
11,172 |
+102 |
Jul14 |
130923 |
122.00 |
124.35 |
122.00 |
124.25 |
+2.45 |
243 |
6,810 |
+6 |
Sep14 |
130923 |
124.65 |
126.40 |
124.55 |
126.20 |
+2.45 |
176 |
2,896 |
-12 |
Dec14 |
130923 |
127.20 |
129.00 |
127.20 |
128.85 |
+2.50 |
77 |
3,342 |
+31 |
Total Volume and Open Interest |
17,078 |
157,762 |
+886 |
Orange Juice(ICE) |
Nov13 |
130923 |
125.55 |
128.80 |
125.50 |
126.30 |
+0.75 |
932 |
12,151 |
-31 |
Jan14 |
130923 |
127.25 |
129.30 |
126.90 |
127.55 |
+0.80 |
167 |
2,136 |
+54 |
Mar14 |
130923 |
131.60 |
131.65 |
128.90 |
129.60 |
+0.95 |
47 |
1,560 |
+28 |
May14 |
130923 |
131.25 |
131.25 |
131.25 |
131.25 |
+1.25 |
43 |
274 |
+41 |
Jul14 |
130923 |
131.35 |
131.35 |
131.35 |
131.35 |
+1.25 |
0 |
30 |
+0 |
Sep14 |
130923 |
131.35 |
131.35 |
131.35 |
131.35 |
+1.25 |
|
|
|
Total Volume and Open Interest |
1,189 |
16,151 |
+92 |
Sugar #11(ICE) |
Oct13 |
130923 |
17.10 |
17.30 |
16.98 |
17.25 |
+0.07 |
57,187 |
124,481 |
-12,848 |
Mar14 |
130923 |
17.68 |
17.81 |
17.52 |
17.76 |
+0.02 |
91,834 |
457,275 |
+16,491 |
May14 |
130923 |
17.56 |
17.72 |
17.45 |
17.68 |
+0.03 |
22,864 |
82,301 |
+2,723 |
Jul14 |
130923 |
17.44 |
17.65 |
17.37 |
17.61 |
+0.04 |
13,971 |
100,832 |
-293 |
Oct14 |
130923 |
17.75 |
17.91 |
17.67 |
17.88 |
+0.04 |
3,904 |
49,666 |
+811 |
Mar15 |
130923 |
18.11 |
18.46 |
18.11 |
18.44 |
+0.04 |
599 |
18,993 |
-127 |
May15 |
130923 |
18.38 |
18.44 |
18.38 |
18.42 |
+0.06 |
143 |
4,400 |
+47 |
Jul15 |
130923 |
18.36 |
18.42 |
18.36 |
18.41 |
+0.08 |
15 |
4,343 |
+0 |
Total Volume and Open Interest |
190,560 |
853,084 |
+6,791 |
London Cocoa(LCE) |
Dec13 |
130923 |
1699 |
1711 |
1696 |
1703 |
+3 |
6,956 |
73,022 |
-1,125 |
Mar14 |
130923 |
1676 |
1686 |
1674 |
1679 |
+2 |
5,581 |
83,781 |
-369 |
May14 |
130923 |
1668 |
1677 |
1662 |
1667 |
-1 |
3,477 |
23,650 |
+716 |
Jul14 |
130923 |
1670 |
1670 |
1655 |
1658 |
-7 |
721 |
11,760 |
-69 |
Sep14 |
130923 |
1673 |
1673 |
1656 |
1659 |
-7 |
373 |
6,607 |
+69 |
Dec14 |
130923 |
1660 |
1664 |
1652 |
1657 |
+2 |
83 |
6,763 |
+9 |
Mar15 |
130923 |
1656 |
1662 |
1651 |
1655 |
+5 |
33 |
3,316 |
+10 |
Total Volume and Open Interest |
17,224 |
209,099 |
-759 |
London Sugar(LCE) |
Dec13 |
130923 |
483.00 |
486.50 |
482.70 |
486.00 |
-0.40 |
1,845 |
29,028 |
-50 |
Mar14 |
130923 |
480.50 |
484.60 |
479.90 |
484.10 |
-0.10 |
1,080 |
13,605 |
-45 |
May14 |
130923 |
483.80 |
487.70 |
483.60 |
487.30 |
+0.10 |
236 |
6,676 |
+83 |
Aug14 |
130923 |
483.90 |
487.30 |
483.90 |
487.30 |
+0.70 |
133 |
3,924 |
-41 |
Oct14 |
130923 |
486.70 |
488.60 |
486.60 |
488.60 |
+1.10 |
53 |
2,700 |
-31 |
Total Volume and Open Interest |
3,347 |
56,749 |
-58 |
Cotton(ICE) |
Oct13 |
130923 |
82.87 |
83.51 |
82.84 |
83.01 |
-0.32 |
7 |
80 |
+3 |
Dec13 |
130923 |
84.50 |
84.64 |
84.10 |
84.27 |
-0.25 |
9,286 |
119,427 |
-30 |
Mar14 |
130923 |
84.22 |
84.62 |
84.05 |
84.18 |
-0.23 |
2,039 |
48,984 |
+174 |
May14 |
130923 |
83.94 |
84.28 |
83.92 |
84.21 |
-0.04 |
263 |
5,496 |
-37 |
Jul14 |
130923 |
83.62 |
84.02 |
83.59 |
84.00 |
+0.12 |
96 |
4,530 |
+27 |
Oct14 |
130923 |
80.01 |
80.01 |
80.01 |
80.01 |
+0.23 |
|
|
|
Total Volume and Open Interest |
11,763 |
181,472 |
+197 |
Lumber(CME) |
Nov13 |
130923 |
354.9 |
356.4 |
350.4 |
355.5 |
+1.3 |
955 |
4,596 |
-38 |
Jan14 |
130923 |
361.0 |
363.5 |
357.3 |
363.2 |
+1.7 |
247 |
953 |
+57 |
Mar14 |
130923 |
363.2 |
367.1 |
362.0 |
365.2 |
-1.8 |
57 |
220 |
+34 |
May14 |
130923 |
368.0 |
368.0 |
364.0 |
368.0 |
+1.0 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,259 |
5,783 |
+53 |
Crude Oil(NYM) |
Nov13 |
130923 |
104.89 |
105.12 |
103.12 |
103.59 |
-1.16 |
301,286 |
357,471 |
+27,327 |
Dec13 |
130923 |
103.83 |
104.07 |
102.23 |
102.72 |
-0.99 |
100,741 |
276,745 |
+7,855 |
Jan14 |
130923 |
102.52 |
102.79 |
101.12 |
101.62 |
-0.87 |
28,527 |
87,866 |
+126 |
Feb14 |
130923 |
101.18 |
101.57 |
100.01 |
100.52 |
-0.81 |
13,263 |
57,422 |
-696 |
Mar14 |
130923 |
100.05 |
100.34 |
98.98 |
99.44 |
-0.73 |
17,884 |
85,356 |
-71 |
Apr14 |
130923 |
98.84 |
99.36 |
98.08 |
98.43 |
-0.67 |
4,888 |
43,298 |
+375 |
May14 |
130923 |
98.30 |
98.34 |
97.10 |
97.58 |
-0.62 |
3,811 |
41,688 |
+476 |
Jun14 |
130923 |
97.51 |
97.55 |
96.26 |
96.77 |
-0.58 |
22,430 |
125,056 |
+150 |
Jul14 |
130923 |
95.70 |
96.05 |
95.50 |
95.94 |
-0.55 |
2,460 |
42,130 |
+58 |
Aug14 |
130923 |
95.86 |
95.86 |
95.11 |
95.21 |
-0.51 |
2,724 |
37,388 |
+484 |
Sep14 |
130923 |
95.24 |
95.24 |
94.32 |
94.58 |
-0.48 |
4,735 |
50,089 |
-675 |
Oct14 |
130923 |
93.85 |
93.98 |
93.85 |
93.98 |
-0.45 |
1,671 |
33,985 |
-263 |
Nov14 |
130923 |
94.01 |
94.01 |
93.42 |
93.42 |
-0.41 |
1,038 |
28,042 |
+268 |
Dec14 |
130923 |
93.29 |
93.61 |
92.45 |
92.90 |
-0.38 |
27,779 |
256,591 |
+447 |
Jan15 |
130923 |
92.24 |
92.24 |
92.24 |
92.24 |
-0.35 |
518 |
28,497 |
+212 |
Feb15 |
130923 |
91.62 |
91.62 |
91.62 |
91.62 |
-0.32 |
833 |
16,061 |
+468 |
Total Volume and Open Interest |
689,423 |
1,926,391 |
-8,785 |
e-miNY Crude Oil(NYM) |
Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
8,283 |
1,617 |
-122 |
Nov13 |
130923 |
104.900 |
105.075 |
103.125 |
103.600 |
-1.150 |
8,286 |
1,454 |
+77 |
Dec13 |
130923 |
103.700 |
104.025 |
102.250 |
102.725 |
-0.975 |
98 |
557 |
+17 |
Jan14 |
130923 |
102.250 |
102.250 |
101.475 |
101.625 |
-0.875 |
2 |
396 |
+2 |
Feb14 |
130923 |
100.450 |
100.525 |
100.450 |
100.525 |
-0.800 |
0 |
228 |
+0 |
Mar14 |
130923 |
99.450 |
99.450 |
99.450 |
99.450 |
-0.725 |
0 |
9 |
+0 |
Apr14 |
130923 |
98.425 |
98.425 |
98.425 |
98.425 |
-0.675 |
2 |
5 |
+2 |
May14 |
130923 |
97.575 |
97.575 |
97.575 |
97.575 |
-0.625 |
2 |
2 |
+2 |
Jun14 |
130923 |
96.775 |
96.775 |
96.775 |
96.775 |
-0.575 |
1 |
31 |
-1 |
Total Volume and Open Interest |
8,391 |
2,800 |
-1,090 |
Heating Oil(NYM) |
Oct13 |
130923 |
300.60 |
301.20 |
294.82 |
295.62 |
-4.80 |
36,293 |
52,903 |
-5,621 |
Nov13 |
130923 |
300.53 |
301.36 |
294.80 |
295.66 |
-4.87 |
34,218 |
65,710 |
+3,129 |
Dec13 |
130923 |
299.10 |
300.91 |
294.47 |
295.28 |
-4.82 |
16,582 |
46,135 |
-182 |
Jan14 |
130923 |
299.62 |
300.55 |
294.50 |
295.07 |
-4.70 |
10,119 |
29,768 |
+1,073 |
Feb14 |
130923 |
298.53 |
300.00 |
294.11 |
294.76 |
-4.56 |
5,901 |
24,912 |
+122 |
Mar14 |
130923 |
298.08 |
298.57 |
293.37 |
293.79 |
-4.30 |
3,661 |
12,650 |
+183 |
Apr14 |
130923 |
297.41 |
297.43 |
292.00 |
292.59 |
-4.12 |
1,651 |
13,016 |
-29 |
May14 |
130923 |
294.66 |
294.66 |
290.87 |
291.13 |
-3.98 |
809 |
4,258 |
+57 |
Jun14 |
130923 |
292.65 |
292.87 |
289.10 |
289.59 |
-3.85 |
2,101 |
17,450 |
-691 |
Jul14 |
130923 |
290.26 |
290.42 |
288.57 |
288.57 |
-3.71 |
156 |
2,316 |
+16 |
Aug14 |
130923 |
288.50 |
289.83 |
287.35 |
287.81 |
-3.57 |
121 |
1,207 |
+6 |
Sep14 |
130923 |
288.00 |
289.19 |
287.25 |
287.26 |
-3.48 |
90 |
1,142 |
+0 |
Oct14 |
130923 |
288.05 |
289.00 |
287.02 |
287.02 |
-3.42 |
61 |
903 |
-7 |
Nov14 |
130923 |
287.60 |
288.70 |
286.65 |
286.65 |
-3.49 |
41 |
807 |
+9 |
Total Volume and Open Interest |
113,018 |
288,935 |
-2,036 |
Gasoline(NYMEX) |
Oct13 |
130923 |
268.43 |
269.01 |
261.60 |
262.30 |
-6.12 |
34,786 |
48,685 |
-3,382 |
Nov13 |
130923 |
266.65 |
267.46 |
260.75 |
261.50 |
-5.24 |
46,860 |
98,232 |
+1,679 |
Dec13 |
130923 |
264.14 |
265.50 |
259.39 |
260.10 |
-4.61 |
20,370 |
48,312 |
+979 |
Jan14 |
130923 |
263.63 |
264.77 |
259.04 |
259.68 |
-4.38 |
11,994 |
21,706 |
-589 |
Feb14 |
130923 |
264.90 |
265.24 |
259.54 |
260.13 |
-4.29 |
6,158 |
12,298 |
+725 |
Mar14 |
130923 |
265.92 |
265.92 |
260.67 |
261.18 |
-4.25 |
3,150 |
13,225 |
+444 |
Apr14 |
130923 |
279.69 |
279.69 |
276.20 |
276.68 |
-4.20 |
1,064 |
7,444 |
+254 |
May14 |
130923 |
278.95 |
278.95 |
275.66 |
275.66 |
-4.14 |
678 |
3,884 |
+82 |
Jun14 |
130923 |
276.25 |
276.25 |
272.74 |
272.88 |
-4.08 |
463 |
3,636 |
+164 |
Jul14 |
130923 |
271.60 |
271.60 |
269.73 |
269.73 |
-3.86 |
100 |
1,860 |
-19 |
Total Volume and Open Interest |
125,656 |
263,646 |
+327 |
e-miNY RBOB Gasoline(NYM) |
Oct13 |
130923 |
262.30 |
262.30 |
262.30 |
262.30 |
-6.10 |
0 |
1 |
+0 |
Nov13 |
130923 |
261.50 |
261.50 |
261.50 |
261.50 |
-5.20 |
|
|
|
Dec13 |
130923 |
260.10 |
260.10 |
260.10 |
260.10 |
-4.60 |
|
|
|
Jan14 |
130923 |
259.70 |
259.70 |
259.68 |
259.70 |
-4.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct13 |
130923 |
3.681 |
3.681 |
3.592 |
3.602 |
-0.085 |
177,567 |
59,794 |
-19,506 |
Nov13 |
130923 |
3.755 |
3.755 |
3.668 |
3.677 |
-0.086 |
115,601 |
286,326 |
+3,949 |
Dec13 |
130923 |
3.923 |
3.923 |
3.842 |
3.847 |
-0.085 |
42,060 |
100,803 |
+1,593 |
Jan14 |
130923 |
4.010 |
4.012 |
3.933 |
3.941 |
-0.083 |
50,415 |
184,604 |
+2,243 |
Feb14 |
130923 |
4.012 |
4.013 |
3.935 |
3.943 |
-0.082 |
11,231 |
44,245 |
-150 |
Mar14 |
130923 |
3.973 |
3.973 |
3.902 |
3.909 |
-0.077 |
21,786 |
111,668 |
+1,667 |
Apr14 |
130923 |
3.903 |
3.909 |
3.841 |
3.850 |
-0.067 |
29,682 |
132,494 |
+873 |
May14 |
130923 |
3.903 |
3.906 |
3.862 |
3.866 |
-0.066 |
8,253 |
36,958 |
+2,032 |
Jun14 |
130923 |
3.923 |
3.930 |
3.887 |
3.892 |
-0.065 |
5,412 |
26,116 |
+283 |
Jul14 |
130923 |
3.955 |
3.960 |
3.915 |
3.923 |
-0.064 |
867 |
23,598 |
-57 |
Aug14 |
130923 |
3.968 |
3.970 |
3.933 |
3.937 |
-0.064 |
606 |
19,337 |
+72 |
Sep14 |
130923 |
3.965 |
3.974 |
3.928 |
3.934 |
-0.064 |
1,305 |
22,668 |
+728 |
Oct14 |
130923 |
3.990 |
3.997 |
3.951 |
3.958 |
-0.063 |
7,615 |
80,891 |
+95 |
Nov14 |
130923 |
4.063 |
4.063 |
4.028 |
4.031 |
-0.062 |
3,252 |
24,518 |
-203 |
Dec14 |
130923 |
4.221 |
4.221 |
4.177 |
4.187 |
-0.060 |
1,979 |
44,626 |
+1,142 |
Jan15 |
130923 |
4.285 |
4.291 |
4.268 |
4.272 |
-0.059 |
4,033 |
44,880 |
+733 |
Total Volume and Open Interest |
486,993 |
1,311,117 |
-5,560 |
Brent Crude Oil(ICE) |
Nov13 |
130923 |
109.22 |
109.45 |
107.76 |
108.16 |
-1.06 |
201,577 |
271,246 |
+1,694 |
Dec13 |
130923 |
108.70 |
108.70 |
107.05 |
107.37 |
-0.96 |
162,890 |
274,569 |
+7,102 |
Jan14 |
130923 |
107.43 |
107.76 |
106.31 |
106.61 |
-0.86 |
58,611 |
117,745 |
+4,457 |
Feb14 |
130923 |
106.65 |
107.00 |
105.62 |
105.91 |
-0.77 |
32,596 |
59,064 |
+1,144 |
Mar14 |
130923 |
105.95 |
106.31 |
104.96 |
105.27 |
-0.69 |
34,433 |
66,206 |
-545 |
Apr14 |
130923 |
105.12 |
105.66 |
104.35 |
104.64 |
-0.63 |
18,296 |
54,674 |
-232 |
May14 |
130923 |
104.47 |
105.02 |
103.77 |
104.04 |
-0.56 |
11,770 |
27,905 |
-489 |
Jun14 |
130923 |
103.89 |
104.46 |
103.24 |
103.48 |
-0.51 |
37,906 |
118,080 |
+2,207 |
Jul14 |
130923 |
103.38 |
103.95 |
102.89 |
103.02 |
-0.47 |
3,331 |
23,407 |
+436 |
Aug14 |
130923 |
102.53 |
102.53 |
102.53 |
102.53 |
-0.45 |
3,358 |
30,505 |
+326 |
Sep14 |
130923 |
102.19 |
102.19 |
101.99 |
101.99 |
-0.42 |
6,246 |
31,909 |
+857 |
Oct14 |
130923 |
101.49 |
101.49 |
101.49 |
101.49 |
-0.39 |
3,211 |
24,929 |
+1,024 |
Nov14 |
130923 |
101.04 |
101.04 |
101.04 |
101.04 |
-0.37 |
1,817 |
17,124 |
+126 |
Dec14 |
130923 |
100.90 |
101.45 |
100.35 |
100.57 |
-0.36 |
40,828 |
144,050 |
+945 |
Total Volume and Open Interest |
638,864 |
1,500,356 |
+20,745 |
Gas Oil(ICE) |
Oct13 |
130923 |
925.25 |
926.75 |
908.00 |
913.00 |
-12.25 |
50,887 |
154,307 |
-4,157 |
Nov13 |
130923 |
923.25 |
925.00 |
907.25 |
912.25 |
-11.50 |
52,083 |
115,814 |
+285 |
Dec13 |
130923 |
917.75 |
921.50 |
905.00 |
909.75 |
-10.75 |
38,994 |
99,475 |
+314 |
Jan14 |
130923 |
916.75 |
919.00 |
903.25 |
907.75 |
-10.25 |
15,207 |
42,757 |
-2,164 |
Feb14 |
130923 |
912.75 |
914.75 |
900.50 |
904.25 |
-9.75 |
8,413 |
29,389 |
+244 |
Mar14 |
130923 |
905.75 |
909.50 |
895.75 |
899.50 |
-9.50 |
11,448 |
32,174 |
+225 |
Apr14 |
130923 |
900.75 |
904.75 |
892.00 |
895.50 |
-8.75 |
5,886 |
18,798 |
+843 |
May14 |
130923 |
896.00 |
900.00 |
889.00 |
891.50 |
-8.25 |
3,312 |
11,952 |
+287 |
Jun14 |
130923 |
892.00 |
896.25 |
885.75 |
888.25 |
-7.50 |
9,609 |
44,341 |
+731 |
Jul14 |
130923 |
891.25 |
893.50 |
884.50 |
886.50 |
-6.75 |
897 |
11,480 |
+260 |
Total Volume and Open Interest |
204,421 |
626,348 |
-2,256 |
Ethanol(CBOT) |
Sep13 |
130905 |
2.570 |
2.605 |
2.543 |
2.570 |
+0.087 |
52 |
120 |
-20 |
Oct13 |
130923 |
1.864 |
1.890 |
1.864 |
1.886 |
+0.020 |
305 |
902 |
-75 |
Nov13 |
130923 |
1.696 |
1.709 |
1.693 |
1.701 |
+0.003 |
159 |
1,542 |
+3 |
Dec13 |
130923 |
1.647 |
1.656 |
1.645 |
1.647 |
+0.002 |
90 |
2,072 |
-25 |
Jan14 |
130923 |
1.630 |
1.632 |
1.615 |
1.615 |
+0.003 |
16 |
907 |
+4 |
Feb14 |
130923 |
1.645 |
1.645 |
1.638 |
1.638 |
+0.003 |
7 |
317 |
+2 |
Mar14 |
130923 |
1.664 |
1.665 |
1.653 |
1.653 |
+0.003 |
1 |
282 |
+0 |
Apr14 |
130923 |
1.685 |
1.685 |
1.674 |
1.674 |
+0.003 |
30 |
165 |
+14 |
Total Volume and Open Interest |
613 |
6,298 |
-82 |
WTI Crude Oil(ICE) |
Nov13 |
130923 |
104.69 |
105.11 |
103.13 |
103.59 |
-1.16 |
59,441 |
68,250 |
+4,327 |
Dec13 |
130923 |
103.66 |
104.06 |
102.24 |
102.72 |
-0.99 |
31,471 |
132,559 |
-758 |
Jan14 |
130923 |
102.42 |
102.72 |
101.16 |
101.62 |
-0.87 |
8,293 |
29,335 |
+834 |
Feb14 |
130923 |
101.25 |
101.54 |
100.14 |
100.52 |
-0.81 |
4,086 |
16,174 |
-258 |
Mar14 |
130923 |
100.08 |
100.33 |
99.18 |
99.44 |
-0.73 |
5,919 |
33,715 |
+161 |
Apr14 |
130923 |
98.61 |
99.20 |
98.14 |
98.43 |
-0.67 |
1,177 |
13,953 |
+49 |
May14 |
130923 |
98.28 |
98.28 |
97.58 |
97.58 |
-0.62 |
700 |
6,399 |
+10 |
Jun14 |
130923 |
97.36 |
97.50 |
96.53 |
96.77 |
-0.58 |
6,852 |
48,391 |
+589 |
Jul14 |
130923 |
96.02 |
96.02 |
95.94 |
95.94 |
-0.55 |
216 |
5,984 |
-26 |
Aug14 |
130923 |
95.21 |
95.21 |
95.21 |
95.21 |
-0.51 |
181 |
5,140 |
+54 |
Sep14 |
130923 |
94.58 |
94.58 |
94.58 |
94.58 |
-0.48 |
695 |
11,450 |
+395 |
Oct14 |
130923 |
93.98 |
93.98 |
93.98 |
93.98 |
-0.45 |
149 |
5,886 |
+30 |
Nov14 |
130923 |
93.42 |
93.42 |
93.42 |
93.42 |
-0.41 |
160 |
10,605 |
-27 |
Dec14 |
130923 |
93.30 |
93.53 |
92.60 |
92.90 |
-0.38 |
7,022 |
94,249 |
+101 |
Jan15 |
130923 |
92.24 |
92.24 |
92.24 |
92.24 |
-0.35 |
84 |
7,412 |
+15 |
Feb15 |
130923 |
91.62 |
91.62 |
91.62 |
91.62 |
-0.32 |
13 |
1,781 |
+0 |
Total Volume and Open Interest |
129,427 |
585,449 |
-23,717 |
US Dollar Index(ICE) |
Dec13 |
130923 |
80.470 |
80.645 |
80.395 |
80.570 |
+0.020 |
36,224 |
52,608 |
+901 |
Mar14 |
130923 |
80.675 |
80.795 |
80.670 |
80.795 |
+0.015 |
55 |
559 |
+28 |
Jun14 |
130923 |
81.010 |
81.010 |
81.010 |
81.010 |
+0.010 |
0 |
1 |
+0 |
Total Volume and Open Interest |
36,279 |
53,168 |
+929 |
Australian Dollar(CME) |
Dec13 |
130923 |
93.28 |
94.06 |
93.17 |
93.93 |
+0.39 |
99,285 |
130,839 |
+2,842 |
Mar14 |
130923 |
92.96 |
93.40 |
92.89 |
93.39 |
+0.39 |
92 |
391 |
+55 |
Jun14 |
130923 |
92.85 |
92.85 |
92.46 |
92.85 |
+0.39 |
|
|
|
Total Volume and Open Interest |
99,377 |
131,233 |
+2,897 |
British Pound(CME) |
Dec13 |
130923 |
159.94 |
160.63 |
159.89 |
160.38 |
+0.28 |
138,043 |
153,546 |
+4,574 |
Mar14 |
130923 |
160.40 |
160.40 |
159.99 |
160.27 |
+0.28 |
61 |
673 |
+28 |
Jun14 |
130923 |
160.18 |
160.18 |
159.89 |
160.18 |
+0.29 |
0 |
240 |
+0 |
Total Volume and Open Interest |
138,104 |
154,527 |
+4,602 |
Canadian Dollar(CME) |
Dec13 |
130923 |
96.85 |
97.12 |
96.82 |
97.11 |
+0.16 |
78,093 |
106,357 |
+6,876 |
Mar14 |
130923 |
96.65 |
96.89 |
96.62 |
96.89 |
+0.16 |
221 |
1,583 |
-9 |
Jun14 |
130923 |
96.51 |
96.68 |
96.51 |
96.68 |
+0.17 |
2 |
457 |
+0 |
Sep14 |
130923 |
96.46 |
96.46 |
96.29 |
96.46 |
+0.17 |
0 |
458 |
+0 |
Total Volume and Open Interest |
78,318 |
108,907 |
+6,868 |
Japanese Yen(CME) |
Dec13 |
130923 |
100.75 |
101.42 |
100.69 |
101.23 |
+0.53 |
163,617 |
176,474 |
+6,853 |
Mar14 |
130923 |
100.81 |
101.43 |
100.77 |
101.30 |
+0.53 |
697 |
865 |
+618 |
Jun14 |
130923 |
101.39 |
101.39 |
100.86 |
101.39 |
+0.53 |
4 |
47 |
-2 |
Total Volume and Open Interest |
164,319 |
177,394 |
+7,469 |
Swiss Franc(CME) |
Dec13 |
130923 |
109.93 |
110.15 |
109.61 |
109.86 |
-0.07 |
42,711 |
36,294 |
+4,527 |
Mar14 |
130923 |
110.13 |
110.13 |
109.96 |
109.96 |
-0.07 |
26 |
23 |
-9 |
Jun14 |
130923 |
110.07 |
110.15 |
110.07 |
110.07 |
-0.08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
42,737 |
36,321 |
+4,518 |
EuroFX(CME) |
Dec13 |
130923 |
135.39 |
135.48 |
134.82 |
134.98 |
-0.26 |
224,931 |
236,731 |
+4,775 |
Mar14 |
130923 |
135.37 |
135.41 |
134.90 |
135.00 |
-0.26 |
159 |
347 |
+31 |
Jun14 |
130923 |
135.30 |
135.30 |
135.04 |
135.04 |
-0.26 |
11 |
38 |
+10 |
Total Volume and Open Interest |
225,101 |
237,134 |
+4,816 |
Mexican Peso(CME) |
Oct13 |
130923 |
779.75 |
779.75 |
775.75 |
779.75 |
+4.00 |
|
|
|
Nov13 |
130923 |
778.00 |
778.00 |
774.00 |
778.00 |
+4.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
77,141 |
121,461 |
+5,529 |
Brazilian Real(CME) |
Oct13 |
130923 |
447.20 |
454.45 |
447.20 |
453.55 |
+3.55 |
132 |
1,065 |
+7 |
Nov13 |
130923 |
450.35 |
451.15 |
446.90 |
450.35 |
+3.45 |
248 |
9,815 |
+0 |
Dec13 |
130923 |
446.00 |
448.30 |
441.40 |
447.60 |
+3.50 |
183 |
2,586 |
-5 |
Jan14 |
130923 |
444.65 |
444.65 |
441.20 |
444.65 |
+3.45 |
|
|
|
Total Volume and Open Interest |
563 |
20,061 |
+2 |
30-Year T-Bonds(CBOT) |
Dec13 |
130923 |
131~190 |
132~060 |
131~130 |
131~290 |
+0~070 |
467,847 |
626,025 |
-10,303 |
Mar14 |
130923 |
130~230 |
130~230 |
130~160 |
130~230 |
+0~070 |
0 |
67 |
+0 |
Jun14 |
130923 |
130~230 |
130~230 |
130~160 |
130~230 |
+0~070 |
|
|
|
Total Volume and Open Interest |
467,847 |
626,092 |
-16,802 |
10-Year T-Notes(CBOT) |
Dec13 |
130923 |
125~085 |
125~195 |
125~025 |
125~145 |
+0~050 |
1,437,341 |
1,934,055 |
-21,777 |
Mar14 |
130923 |
124~190 |
124~190 |
124~140 |
124~190 |
+0~050 |
0 |
22 |
+0 |
Jun14 |
130923 |
124~190 |
124~190 |
124~140 |
124~190 |
+0~050 |
|
|
|
Total Volume and Open Interest |
1,437,341 |
1,934,077 |
-49,914 |
5-Year T-Notes(CBOT) |
Sep13 |
130923 |
121~036 |
121~084 |
121~036 |
121~084 |
+0~020 |
20,426 |
26,770 |
-12,443 |
Dec13 |
130923 |
120~122 |
120~184 |
120~082 |
120~152 |
+0~022 |
756,875 |
1,668,769 |
+19,358 |
Mar14 |
130923 |
119~192 |
119~192 |
119~170 |
119~192 |
+0~022 |
|
|
|
Total Volume and Open Interest |
777,301 |
1,695,539 |
+6,915 |
2 Year T-Notes(CBOT) |
Sep13 |
130923 |
110~060 |
110~060 |
110~044 |
110~052 |
-0~004 |
282 |
31,603 |
-175 |
Dec13 |
130923 |
110~010 |
110~016 |
110~002 |
110~012 |
+0~002 |
286,939 |
833,477 |
+23,059 |
Mar14 |
130923 |
109~282 |
109~282 |
109~280 |
109~282 |
+0~002 |
|
|
|
Total Volume and Open Interest |
287,221 |
865,080 |
+22,884 |
Eurodollars(CME) |
Dec13 |
130923 |
99.725 |
99.730 |
99.720 |
99.730 |
+0.005 |
112,518 |
855,735 |
+5,860 |
Mar14 |
130923 |
99.680 |
99.690 |
99.675 |
99.685 |
+0.005 |
127,688 |
809,273 |
-1,485 |
Jun14 |
130923 |
99.635 |
99.640 |
99.620 |
99.635 |
+0.010 |
191,026 |
756,840 |
-19,793 |
Sep14 |
130923 |
99.555 |
99.570 |
99.540 |
99.565 |
+0.015 |
252,521 |
691,241 |
-16,053 |
Dec14 |
130923 |
99.440 |
99.460 |
99.425 |
99.460 |
+0.020 |
282,440 |
802,559 |
-4,573 |
Mar15 |
130923 |
99.290 |
99.320 |
99.275 |
99.320 |
+0.025 |
233,012 |
543,666 |
-6,989 |
Jun15 |
130923 |
99.120 |
99.150 |
99.090 |
99.150 |
+0.030 |
257,643 |
786,534 |
-8,348 |
Sep15 |
130923 |
98.900 |
98.935 |
98.865 |
98.930 |
+0.030 |
308,624 |
504,846 |
+15,045 |
Dec15 |
130923 |
98.640 |
98.680 |
98.605 |
98.670 |
+0.030 |
290,178 |
686,879 |
+360 |
Mar16 |
130923 |
98.355 |
98.405 |
98.320 |
98.390 |
+0.030 |
211,454 |
448,622 |
+5,358 |
Jun16 |
130923 |
98.080 |
98.130 |
98.040 |
98.115 |
+0.030 |
165,169 |
300,596 |
+634 |
Sep16 |
130923 |
97.805 |
97.860 |
97.765 |
97.840 |
+0.030 |
171,536 |
280,631 |
+2,973 |
Dec16 |
130923 |
97.530 |
97.590 |
97.495 |
97.570 |
+0.030 |
175,237 |
319,016 |
-3,118 |
Mar17 |
130923 |
97.290 |
97.350 |
97.255 |
97.330 |
+0.030 |
82,854 |
237,643 |
+4,983 |
Jun17 |
130923 |
97.045 |
97.110 |
97.015 |
97.085 |
+0.030 |
65,883 |
162,097 |
+6,761 |
Sep17 |
130923 |
96.815 |
96.890 |
96.795 |
96.865 |
+0.030 |
72,132 |
126,490 |
+3,182 |
Dec17 |
130923 |
96.595 |
96.670 |
96.570 |
96.640 |
+0.030 |
69,516 |
131,141 |
-5,483 |
Mar18 |
130923 |
96.420 |
96.475 |
96.385 |
96.450 |
+0.030 |
35,401 |
96,225 |
+631 |
Total Volume and Open Interest |
3,196,307 |
8,793,398 |
-4,780 |
Ultra T-Bond(CBOT) |
Sep13 |
130919 |
141~16 |
141~25 |
141~01 |
141~01 |
-0~24 |
3,373 |
5,414 |
-3,117 |
Dec13 |
130923 |
140~04 |
141~03 |
139~29 |
140~22 |
+0~13 |
76,124 |
391,442 |
+1,146 |
Mar14 |
130923 |
140~12 |
140~12 |
140~09 |
140~12 |
+0~03 |
|
|
|
Total Volume and Open Interest |
76,124 |
391,442 |
-2,358 |
30 Day Federal Funds(CBOT) |
Sep13 |
130923 |
99.918 |
99.918 |
99.918 |
99.918 |
unch |
724 |
38,580 |
+282 |
Oct13 |
130923 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
7 |
28,349 |
+0 |
Nov13 |
130923 |
99.895 |
99.905 |
99.895 |
99.900 |
unch |
2,129 |
23,248 |
+814 |
Dec13 |
130923 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
2,394 |
27,291 |
-827 |
Jan14 |
130923 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
203 |
23,072 |
+79 |
Feb14 |
130923 |
99.885 |
99.885 |
99.885 |
99.885 |
unch |
607 |
18,905 |
-172 |
Total Volume and Open Interest |
14,502 |
302,955 |
-17 |
3-Mth Euro-Yen(CME) |
Dec13 |
130923 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
130923 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
130923 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130923 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130923 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130923 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130923 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
1 |
+0 |
Sep15 |
130923 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
130923 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Mar16 |
130923 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
130923 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
130923 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
130923 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130923 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130923 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130923 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130923 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
1 |
+0 |
Sep15 |
130923 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
589 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
130923 |
143.82 |
143.95 |
143.75 |
143.89 |
+0.07 |
1,476 |
15,567 |
-424 |
Mar14 |
130923 |
143.01 |
143.01 |
143.01 |
143.01 |
unch |
|
|
|
Jun14 |
130923 |
142.44 |
142.44 |
142.44 |
142.44 |
unch |
|
|
|
Total Volume and Open Interest |
1,476 |
15,567 |
-424 |
Euro-Bund(EUREX) |
Dec13 |
130923 |
138.55 |
138.80 |
138.02 |
138.78 |
+0.46 |
876,037 |
893,820 |
+13,040 |
Mar14 |
130923 |
138.50 |
138.50 |
138.50 |
138.50 |
+0.44 |
7 |
48 |
+1 |
Jun14 |
130923 |
138.50 |
138.50 |
138.50 |
138.50 |
+0.44 |
|
|
|
Total Volume and Open Interest |
876,044 |
893,868 |
+13,041 |
Euro-Bobl(EUREX) |
Dec13 |
130923 |
123.69 |
123.84 |
123.48 |
123.81 |
+0.25 |
574,112 |
857,691 |
-2,257 |
Mar14 |
130923 |
124.13 |
124.14 |
124.13 |
124.14 |
+0.27 |
3 |
11,001 |
+2 |
Jun14 |
130923 |
124.14 |
124.14 |
124.14 |
124.14 |
+0.27 |
|
|
|
Total Volume and Open Interest |
574,115 |
868,692 |
-2,255 |
3-Mth Euribor(EUREX) |
Sep13 |
130916 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
0 |
8,824 |
+0 |
Dec13 |
130923 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.005 |
5,561 |
5,288 |
+3,177 |
Mar14 |
130923 |
99.670 |
99.680 |
99.670 |
99.680 |
+0.005 |
0 |
1,788 |
+0 |
Total Volume and Open Interest |
5,959 |
28,300 |
+3,159 |
Long Gilt(LIFFE) |
Sep13 |
130923 |
109~04 |
109~13 |
108~25 |
109~13 |
+0~11 |
19 |
12,666 |
-560 |
Dec13 |
130923 |
108~06 |
108~16 |
107~26 |
108~15 |
+0~10 |
108,465 |
327,945 |
-8,741 |
Total Volume and Open Interest |
108,484 |
340,611 |
-9,301 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
130923 |
99.45 |
99.46 |
99.45 |
99.45 |
unch |
38,035 |
320,852 |
-3,786 |
Mar14 |
130923 |
99.40 |
99.42 |
99.39 |
99.41 |
+0.01 |
55,178 |
346,950 |
-257 |
Jun14 |
130923 |
99.31 |
99.34 |
99.30 |
99.33 |
+0.02 |
66,451 |
341,555 |
-15,362 |
Sep14 |
130923 |
99.20 |
99.24 |
99.18 |
99.23 |
+0.03 |
68,094 |
287,122 |
-37,734 |
Dec14 |
130923 |
99.07 |
99.12 |
99.05 |
99.11 |
+0.04 |
91,588 |
328,007 |
-3,241 |
Mar15 |
130923 |
98.93 |
98.98 |
98.90 |
98.97 |
+0.04 |
76,705 |
230,248 |
-9,273 |
Total Volume and Open Interest |
617,430 |
2,730,993 |
-68,129 |
3-Mth Euribor(LIFFE) |
Dec13 |
130923 |
99.725 |
99.735 |
99.720 |
99.730 |
+0.005 |
109,083 |
623,809 |
+15,777 |
Mar14 |
130923 |
99.675 |
99.690 |
99.670 |
99.680 |
+0.005 |
119,805 |
464,142 |
+9,742 |
Jun14 |
130923 |
99.620 |
99.640 |
99.610 |
99.630 |
+0.010 |
88,229 |
347,794 |
+4,363 |
Total Volume and Open Interest |
903,785 |
3,617,801 |
+10,479 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
130923 |
97.47 |
97.47 |
97.45 |
97.46 |
-0.01 |
21,488 |
174,226 |
-8,589 |
Mar14 |
130923 |
97.47 |
97.47 |
97.43 |
97.45 |
-0.01 |
33,904 |
191,352 |
-4,270 |
Jun14 |
130923 |
97.40 |
97.40 |
97.36 |
97.38 |
-0.01 |
22,935 |
137,201 |
-4,006 |
Sep14 |
130923 |
97.24 |
97.25 |
97.20 |
97.23 |
-0.01 |
15,427 |
90,463 |
-4,139 |
Dec14 |
130923 |
97.02 |
97.05 |
97.00 |
97.03 |
-0.01 |
9,152 |
79,556 |
-1,012 |
Mar15 |
130923 |
96.81 |
96.83 |
96.77 |
96.81 |
unch |
9,091 |
51,730 |
-4,159 |
Jun15 |
130923 |
96.58 |
96.62 |
96.56 |
96.59 |
unch |
4,015 |
30,801 |
+584 |
Sep15 |
130923 |
96.39 |
96.43 |
96.36 |
96.40 |
unch |
3,500 |
17,542 |
+265 |
Dec15 |
130923 |
96.22 |
96.26 |
96.19 |
96.22 |
unch |
1,627 |
2,936 |
+907 |
Mar16 |
130923 |
96.06 |
96.09 |
96.06 |
96.06 |
unch |
7 |
1,033 |
-2 |
Total Volume and Open Interest |
121,221 |
777,312 |
-24,409 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
130923 |
96.01 |
96.01 |
95.94 |
95.97 |
-0.03 |
68,275 |
445,798 |
-9,967 |
Mar14 |
130923 |
95.97 |
95.97 |
95.97 |
95.97 |
-0.03 |
|
|
|
Total Volume and Open Interest |
68,275 |
445,798 |
-9,967 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
130923 |
97.02 |
97.02 |
96.96 |
96.99 |
-0.02 |
154,608 |
519,411 |
-16,375 |
Mar14 |
130923 |
96.99 |
96.99 |
96.99 |
96.99 |
-0.02 |
|
|
|
Total Volume and Open Interest |
154,608 |
519,411 |
-16,375 |
Gold(CMX) |
Oct13 |
130923 |
1326.4 |
1331.8 |
1313.6 |
1327.0 |
-5.6 |
5,167 |
18,841 |
-704 |
Dec13 |
130923 |
1327.0 |
1332.0 |
1313.4 |
1327.0 |
-5.5 |
180,030 |
222,721 |
-3,129 |
Feb14 |
130923 |
1327.6 |
1332.6 |
1316.4 |
1327.8 |
-5.6 |
1,619 |
36,601 |
+423 |
Apr14 |
130923 |
1329.9 |
1331.5 |
1320.8 |
1328.7 |
-5.6 |
481 |
20,095 |
+105 |
Jun14 |
130923 |
1328.6 |
1332.3 |
1323.4 |
1329.6 |
-5.7 |
715 |
18,803 |
+205 |
Aug14 |
130923 |
1328.8 |
1332.1 |
1328.8 |
1330.7 |
-5.7 |
133 |
7,968 |
+12 |
Oct14 |
130923 |
1331.7 |
1331.7 |
1331.7 |
1331.7 |
-5.7 |
0 |
2,914 |
+0 |
Dec14 |
130923 |
1326.9 |
1332.9 |
1326.9 |
1332.9 |
-5.7 |
256 |
15,318 |
+100 |
Feb15 |
130923 |
1334.2 |
1334.2 |
1334.2 |
1334.2 |
-5.7 |
0 |
1,812 |
+0 |
Apr15 |
130923 |
1335.6 |
1335.6 |
1335.6 |
1335.6 |
-5.8 |
0 |
30 |
+0 |
Jun15 |
130923 |
1329.4 |
1337.2 |
1329.3 |
1337.2 |
-5.9 |
20 |
9,347 |
+0 |
Total Volume and Open Interest |
188,943 |
380,978 |
-2,913 |
Silver(CMX) |
Sep13 |
130923 |
2182.5 |
2187.0 |
2135.5 |
2180.5 |
-7.1 |
150 |
185 |
-28 |
Dec13 |
130923 |
2189.0 |
2197.0 |
2130.0 |
2185.7 |
-7.0 |
54,992 |
77,114 |
-1,317 |
Mar14 |
130923 |
2185.0 |
2199.5 |
2149.0 |
2190.5 |
-7.1 |
1,924 |
10,431 |
-243 |
May14 |
130923 |
2188.0 |
2193.5 |
2181.5 |
2193.0 |
-7.1 |
360 |
4,386 |
+21 |
Jul14 |
130923 |
2196.0 |
2196.0 |
2195.4 |
2195.4 |
-7.1 |
155 |
3,261 |
+25 |
Sep14 |
130923 |
2201.0 |
2201.0 |
2197.8 |
2197.8 |
-7.1 |
144 |
2,163 |
+79 |
Dec14 |
130923 |
2195.0 |
2207.5 |
2183.0 |
2201.6 |
-7.1 |
158 |
6,199 |
+48 |
Total Volume and Open Interest |
58,432 |
113,181 |
-1,392 |
Platinum(NYMEX) |
Oct13 |
130923 |
1431.6 |
1436.9 |
1420.0 |
1425.9 |
-6.7 |
18,152 |
34,200 |
-2,978 |
Jan14 |
130923 |
1432.8 |
1439.7 |
1423.3 |
1429.2 |
-6.5 |
5,103 |
27,214 |
+3,722 |
Apr14 |
130923 |
1431.0 |
1431.5 |
1431.0 |
1431.5 |
-6.5 |
9 |
253 |
+6 |
Jul14 |
130923 |
1429.0 |
1433.0 |
1429.0 |
1433.0 |
-6.5 |
0 |
7 |
+0 |
Total Volume and Open Interest |
23,265 |
61,679 |
+750 |
Palladium(NYMEX) |
Sep13 |
130923 |
716.30 |
716.30 |
716.30 |
716.30 |
-4.00 |
0 |
3 |
-1 |
Dec13 |
130923 |
720.80 |
722.85 |
707.65 |
717.95 |
-4.00 |
5,833 |
33,347 |
+97 |
Mar14 |
130923 |
721.00 |
721.75 |
713.10 |
719.30 |
-4.00 |
37 |
1,780 |
+5 |
Total Volume and Open Interest |
5,926 |
35,257 |
+136 |
Copper(CMX) |
Sep13 |
130923 |
328.25 |
330.85 |
328.25 |
330.80 |
-1.95 |
275 |
1,194 |
-179 |
Dec13 |
130923 |
330.90 |
331.20 |
326.45 |
329.85 |
-2.20 |
44,655 |
104,906 |
-180 |
Mar14 |
130923 |
331.30 |
332.00 |
327.45 |
330.85 |
-2.00 |
2,092 |
26,783 |
+272 |
May14 |
130923 |
330.65 |
331.60 |
330.00 |
331.60 |
-1.90 |
275 |
3,065 |
+28 |
Jul14 |
130923 |
332.20 |
332.50 |
332.20 |
332.35 |
-1.85 |
24 |
1,636 |
+4 |
Total Volume and Open Interest |
47,855 |
150,213 |
-319 |
DJIA Index(CBOT) |
Dec13 |
130923 |
15420 |
15444 |
15310 |
15326 |
-77 |
1,026 |
4,972 |
+772 |
Mar14 |
130923 |
15256 |
15333 |
15256 |
15256 |
-77 |
|
|
|
Jun14 |
130923 |
15187 |
15264 |
15187 |
15187 |
-77 |
|
|
|
Sep14 |
130923 |
15118 |
15195 |
15118 |
15118 |
-77 |
|
|
|
Total Volume and Open Interest |
2,534 |
16,636 |
+166 |
E-mini DJIA Index(CBOT) |
Sep13 |
130920 |
15650 |
15661 |
15622 |
15639 |
-5 |
32,739 |
37,660 |
-1,302 |
Dec13 |
130923 |
15430 |
15455 |
15305 |
15326 |
-77 |
123,610 |
115,377 |
+8,034 |
Mar14 |
130923 |
15256 |
15256 |
15256 |
15256 |
-77 |
2 |
80 |
+2 |
Jun14 |
130923 |
15187 |
15187 |
15187 |
15187 |
-77 |
5 |
7 |
+4 |
Total Volume and Open Interest |
149,907 |
149,943 |
+4,859 |
S & P 500(CME) |
Dec13 |
130923 |
1705.50 |
1707.40 |
1689.80 |
1692.70 |
-9.70 |
15,022 |
152,885 |
+2,707 |
Mar14 |
130923 |
1685.90 |
1686.40 |
1684.60 |
1685.90 |
-9.70 |
8 |
998 |
+7 |
Jun14 |
130923 |
1679.30 |
1679.70 |
1677.90 |
1679.30 |
-9.60 |
1 |
3 |
+1 |
Sep14 |
130923 |
1673.30 |
1673.30 |
1671.50 |
1673.30 |
-9.20 |
|
|
|
Total Volume and Open Interest |
33,573 |
268,106 |
-4,165 |
S & P 500 E-Mini(Globex) |
Dec13 |
130923 |
1706.50 |
1707.50 |
1689.50 |
1692.75 |
-9.75 |
1,860,579 |
2,575,036 |
+108,149 |
Mar14 |
130923 |
1698.75 |
1700.50 |
1682.75 |
1686.00 |
-9.50 |
889 |
4,012 |
+593 |
Total Volume and Open Interest |
2,281,127 |
3,386,335 |
+18,049 |
NASDAQ 100(CME) |
Dec13 |
130923 |
3223.50 |
3238.00 |
3199.00 |
3209.00 |
-7.50 |
465 |
3,798 |
+114 |
Mar14 |
130923 |
3205.00 |
3209.80 |
3202.00 |
3202.00 |
-7.80 |
|
|
|
Jun14 |
130923 |
3195.80 |
3203.50 |
3195.80 |
3195.80 |
-7.70 |
|
|
|
Total Volume and Open Interest |
876 |
12,584 |
-843 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
130923 |
3222.80 |
3237.00 |
3198.00 |
3209.00 |
-7.50 |
212,425 |
367,568 |
+3,112 |
Mar14 |
130923 |
3209.30 |
3229.80 |
3191.30 |
3202.00 |
-7.80 |
13 |
40 |
-7 |
Total Volume and Open Interest |
258,672 |
471,224 |
-13,618 |
S & P Midcap 400(CME) |
Dec13 |
130923 |
1237.00 |
1238.00 |
1231.00 |
1235.60 |
-6.00 |
0 |
190 |
+0 |
Mar14 |
130923 |
1233.60 |
1239.60 |
1233.60 |
1233.60 |
-6.00 |
|
|
|
Jun14 |
130923 |
1231.60 |
1237.60 |
1231.60 |
1231.60 |
-6.00 |
|
|
|
Total Volume and Open Interest |
40 |
2,101 |
+68 |
Volatility Index(CBOE) |
Sep13 |
130917 |
14.65 |
14.90 |
14.50 |
14.60 |
-0.10 |
59,952 |
87,930 |
-12,116 |
Oct13 |
130923 |
15.10 |
15.52 |
14.90 |
15.35 |
+0.35 |
58,683 |
179,084 |
-2,771 |
Nov13 |
130923 |
16.27 |
16.60 |
16.03 |
16.40 |
+0.25 |
34,568 |
74,084 |
+4,244 |
Dec13 |
130923 |
16.85 |
17.19 |
16.67 |
17.05 |
+0.25 |
17,679 |
52,518 |
+2,973 |
Total Volume and Open Interest |
134,407 |
376,334 |
+4,764 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
130923 |
14735 |
14815 |
14600 |
14670 |
-85 |
22,582 |
59,827 |
-2,918 |
Mar14 |
130923 |
14750 |
14835 |
14750 |
14750 |
-85 |
0 |
5 |
+0 |
Total Volume and Open Interest |
22,582 |
59,832 |
-2,918 |
Nikkei 225(SGX) |
Dec13 |
130923 |
14690 |
14770 |
14655 |
14670 |
unch |
118,119 |
217,540 |
+8,274 |
Mar14 |
130923 |
14660 |
14660 |
14660 |
14660 |
unch |
2 |
117 |
+1 |
Jun14 |
130923 |
14580 |
14580 |
14580 |
14580 |
unch |
0 |
2,066 |
+0 |
Total Volume and Open Interest |
119,531 |
257,060 |
+9,466 |
CAC 40(EURONEXT) |
Oct13 |
130923 |
4197.5 |
4213.5 |
4157.0 |
4182.5 |
-21.5 |
114,580 |
302,813 |
+21,797 |
Nov13 |
130923 |
4193.5 |
4204.5 |
4149.5 |
4175.0 |
-22.0 |
23 |
55 |
+19 |
Dec13 |
130923 |
4182.0 |
4192.0 |
4143.5 |
4164.0 |
-22.0 |
851 |
28,493 |
+3,849 |
Total Volume and Open Interest |
139,210 |
458,017 |
-45,973 |
Hang Seng Index(HKFE) |
Sep13 |
130923 |
23420 |
23509 |
23289 |
23356 |
-203 |
51,696 |
108,131 |
+2,064 |
Oct13 |
130923 |
23400 |
23495 |
23280 |
23345 |
-201 |
2,771 |
15,729 |
+2,452 |
Total Volume and Open Interest |
55,102 |
135,357 |
+4,718 |
DAX(EUREX) |
Sep13 |
130920 |
8695.0 |
8712.5 |
8671.5 |
8712.5 |
+27.5 |
141,572 |
58,213 |
-33,068 |
Dec13 |
130923 |
8683.0 |
8704.0 |
8609.0 |
8632.0 |
-47.0 |
57,216 |
131,735 |
+11,497 |
Mar14 |
130923 |
8706.5 |
8712.5 |
8622.0 |
8642.5 |
-47.5 |
228 |
1,499 |
+60 |
Total Volume and Open Interest |
171,058 |
173,423 |
-6,467 |
FT-SE 100(EURONEXT) |
Dec13 |
130923 |
6545.00 |
6571.50 |
6512.00 |
6523.50 |
-44.00 |
100,568 |
606,955 |
+17,614 |
Mar14 |
130923 |
6491.50 |
6491.50 |
6469.50 |
6474.50 |
-43.50 |
0 |
3,953 |
+3,735 |
Jun14 |
130923 |
6416.50 |
6416.50 |
6416.50 |
6416.50 |
-44.00 |
|
|
|
Total Volume and Open Interest |
116,499 |
699,700 |
-5,837 |
SPI 200(SFE) |
Dec13 |
130923 |
5266.0 |
5280.0 |
5227.0 |
5263.0 |
-6.0 |
23,728 |
244,124 |
-4,958 |
Mar14 |
130923 |
5212.0 |
5232.0 |
5212.0 |
5232.0 |
-2.0 |
66 |
4,376 |
-158 |
Jun14 |
130923 |
5233.0 |
5233.0 |
5233.0 |
5233.0 |
-2.0 |
27 |
1,439 |
+4 |
Total Volume and Open Interest |
23,835 |
251,115 |
-68,678 |
FTSE MIB(ISE) |
Dec13 |
130923 |
17920.00 |
18020.00 |
17840.00 |
17892.00 |
-8.00 |
27,286 |
47,675 |
+9,144 |
Mar14 |
130923 |
17960.00 |
17960.00 |
17899.00 |
17899.00 |
-8.00 |
17 |
59 |
+3 |
Jun14 |
130923 |
17593.00 |
17593.00 |
17593.00 |
17593.00 |
-8.00 |
|
|
|
Total Volume and Open Interest |
64,432 |
56,335 |
+938 |
KOSPI 200(KFE) |
Dec13 |
130923 |
264.30 |
266.55 |
262.35 |
264.95 |
+0.75 |
138,722 |
110,497 |
+57 |
Mar14 |
130923 |
263.70 |
265.95 |
262.15 |
264.55 |
+0.85 |
87 |
872 |
+24 |
Jun14 |
130923 |
265.30 |
267.30 |
265.30 |
267.30 |
+1.45 |
1 |
240 |
+0 |
Total Volume and Open Interest |
138,810 |
111,609 |
+81 |
GSCI(CME) |
Oct13 |
130923 |
633.80 |
635.00 |
632.50 |
632.60 |
-7.30 |
185 |
9,261 |
+96 |
Nov13 |
130923 |
630.60 |
630.60 |
630.60 |
630.60 |
-6.80 |
1 |
39 |
+1 |
Dec13 |
130923 |
630.80 |
632.00 |
629.60 |
629.60 |
-6.40 |
|
|
|
Total Volume and Open Interest |
186 |
9,300 |
+97 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|