|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 25, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
130925 |
1311.50 |
1328.00 |
1306.50 |
1321.75 |
+9.25 |
80,316 |
341,999 |
-6,652 |
Jan14 |
130925 |
1313.25 |
1330.00 |
1309.00 |
1324.00 |
+9.25 |
16,425 |
95,054 |
-331 |
Mar14 |
130925 |
1297.75 |
1310.25 |
1291.50 |
1305.50 |
+7.00 |
7,708 |
59,200 |
+314 |
May14 |
130925 |
1278.25 |
1287.75 |
1270.75 |
1283.50 |
+4.50 |
6,383 |
66,840 |
+279 |
Jul14 |
130925 |
1272.00 |
1279.75 |
1263.50 |
1274.75 |
+3.25 |
4,112 |
33,157 |
+282 |
Aug14 |
130925 |
1263.00 |
1264.25 |
1249.50 |
1259.25 |
+2.00 |
108 |
1,301 |
+29 |
Sep14 |
130925 |
1219.00 |
1219.00 |
1213.25 |
1214.25 |
unch |
22 |
463 |
+6 |
Nov14 |
130925 |
1182.75 |
1186.00 |
1172.50 |
1179.00 |
-2.00 |
2,113 |
22,182 |
+151 |
Jan15 |
130925 |
1187.00 |
1187.00 |
1181.00 |
1183.00 |
-1.50 |
1 |
106 |
+0 |
Mar15 |
130925 |
1179.00 |
1180.75 |
1179.00 |
1179.00 |
-1.75 |
0 |
13 |
+0 |
May15 |
130925 |
1175.00 |
1176.75 |
1175.00 |
1175.00 |
-1.75 |
0 |
12 |
+0 |
Jul15 |
130925 |
1179.00 |
1180.75 |
1179.00 |
1179.00 |
-1.75 |
2 |
37 |
+0 |
Aug15 |
130925 |
1176.50 |
1178.25 |
1176.50 |
1176.50 |
-1.75 |
2 |
4 |
+1 |
Sep15 |
130925 |
1165.50 |
1167.25 |
1165.50 |
1165.50 |
-1.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
117,209 |
620,874 |
-5,916 |
Soybean Meal(CBOT) |
Oct13 |
130925 |
414.00 |
420.70 |
412.60 |
418.60 |
+4.50 |
12,941 |
23,929 |
-2,192 |
Dec13 |
130925 |
412.00 |
419.40 |
411.10 |
417.10 |
+4.80 |
29,967 |
155,076 |
+683 |
Jan14 |
130925 |
410.90 |
417.80 |
410.00 |
415.90 |
+4.70 |
4,595 |
26,190 |
+593 |
Mar14 |
130925 |
404.10 |
409.60 |
402.30 |
408.00 |
+4.10 |
4,137 |
26,972 |
+298 |
May14 |
130925 |
394.00 |
398.60 |
392.00 |
397.40 |
+3.20 |
2,676 |
17,202 |
-8 |
Jul14 |
130925 |
390.00 |
394.10 |
388.00 |
392.70 |
+2.40 |
1,448 |
10,673 |
+222 |
Aug14 |
130925 |
387.50 |
388.40 |
382.60 |
384.10 |
-1.10 |
487 |
1,490 |
+183 |
Sep14 |
130925 |
375.20 |
375.20 |
372.00 |
373.10 |
-1.00 |
495 |
1,814 |
+245 |
Oct14 |
130925 |
356.60 |
356.60 |
353.10 |
354.40 |
-0.70 |
330 |
874 |
+38 |
Dec14 |
130925 |
353.10 |
353.20 |
349.20 |
351.10 |
-0.60 |
809 |
3,216 |
+24 |
Total Volume and Open Interest |
57,896 |
267,625 |
+85 |
Soybean Oil(CBOT) |
Oct13 |
130925 |
41.85 |
42.13 |
41.66 |
41.82 |
-0.02 |
15,543 |
21,396 |
-3,575 |
Dec13 |
130925 |
42.09 |
42.40 |
41.91 |
42.09 |
unch |
47,126 |
167,567 |
-234 |
Jan14 |
130925 |
42.39 |
42.65 |
42.18 |
42.37 |
unch |
8,372 |
40,845 |
+2,258 |
Mar14 |
130925 |
42.69 |
42.94 |
42.50 |
42.67 |
-0.02 |
3,322 |
23,872 |
+119 |
May14 |
130925 |
42.96 |
43.18 |
42.76 |
42.92 |
-0.04 |
1,952 |
15,325 |
+576 |
Jul14 |
130925 |
43.20 |
43.43 |
43.01 |
43.16 |
-0.04 |
1,691 |
12,845 |
+345 |
Aug14 |
130925 |
43.37 |
43.51 |
43.07 |
43.23 |
-0.04 |
233 |
2,189 |
+24 |
Sep14 |
130925 |
43.34 |
43.40 |
43.13 |
43.25 |
-0.04 |
159 |
2,219 |
+32 |
Oct14 |
130925 |
42.97 |
43.11 |
42.85 |
42.99 |
unch |
80 |
1,255 |
-18 |
Dec14 |
130925 |
43.12 |
43.28 |
42.87 |
43.04 |
+0.01 |
574 |
4,878 |
+12 |
Total Volume and Open Interest |
79,052 |
293,898 |
-461 |
Canola(WCE) |
Nov13 |
130925 |
480.1 |
486.8 |
479.1 |
484.9 |
+4.8 |
15,269 |
117,771 |
+30 |
Jan14 |
130925 |
491.0 |
496.6 |
489.6 |
494.6 |
+4.8 |
4,291 |
48,881 |
+632 |
Mar14 |
130925 |
497.6 |
503.7 |
496.3 |
502.3 |
+4.7 |
1,777 |
24,109 |
+201 |
May14 |
130925 |
506.1 |
509.2 |
504.8 |
508.4 |
+4.3 |
325 |
4,141 |
+179 |
Jul14 |
130925 |
511.9 |
515.2 |
510.8 |
514.4 |
+4.1 |
177 |
1,871 |
+73 |
Total Volume and Open Interest |
21,878 |
197,662 |
+1,135 |
Corn(CBOT) |
Dec13 |
130925 |
448.25 |
456.75 |
448.25 |
454.75 |
+6.00 |
85,790 |
721,973 |
-1,958 |
Mar14 |
130925 |
461.00 |
469.50 |
460.75 |
467.25 |
+5.75 |
14,863 |
189,916 |
+1,307 |
May14 |
130925 |
469.50 |
477.50 |
469.00 |
475.50 |
+5.75 |
4,783 |
45,917 |
+525 |
Jul14 |
130925 |
475.50 |
484.00 |
475.50 |
481.75 |
+5.75 |
4,462 |
63,859 |
+819 |
Sep14 |
130925 |
479.25 |
486.25 |
477.25 |
484.00 |
+5.00 |
1,513 |
13,488 |
+235 |
Dec14 |
130925 |
486.50 |
493.75 |
485.50 |
491.25 |
+4.75 |
3,492 |
97,060 |
+801 |
Mar15 |
130925 |
499.00 |
502.75 |
496.50 |
501.00 |
+4.50 |
48 |
2,696 |
+13 |
May15 |
130925 |
503.50 |
508.00 |
502.25 |
507.00 |
+4.50 |
16 |
275 |
+4 |
Jul15 |
130925 |
506.50 |
511.50 |
505.75 |
510.25 |
+4.50 |
17 |
909 |
+9 |
Sep15 |
130925 |
503.25 |
503.25 |
499.25 |
503.25 |
+4.00 |
0 |
161 |
+0 |
Total Volume and Open Interest |
115,240 |
1,142,636 |
+1,879 |
Wheat(CBOT) |
Dec13 |
130925 |
657.50 |
675.00 |
657.50 |
670.50 |
+12.25 |
41,600 |
247,680 |
-1,337 |
Mar14 |
130925 |
668.25 |
684.75 |
668.25 |
680.75 |
+12.25 |
6,842 |
52,442 |
+1,163 |
May14 |
130925 |
674.00 |
689.75 |
673.75 |
685.50 |
+11.75 |
2,735 |
17,772 |
+293 |
Jul14 |
130925 |
667.50 |
680.25 |
666.50 |
677.00 |
+10.50 |
1,731 |
29,292 |
+254 |
Sep14 |
130925 |
673.75 |
684.50 |
671.50 |
682.00 |
+10.50 |
253 |
2,146 |
+65 |
Dec14 |
130925 |
686.00 |
694.25 |
683.25 |
691.75 |
+8.50 |
312 |
7,929 |
+103 |
Total Volume and Open Interest |
53,487 |
358,776 |
+548 |
Wheat(KCBT) |
Dec13 |
130925 |
705.00 |
722.75 |
703.75 |
718.25 |
+13.25 |
8,085 |
96,642 |
+112 |
Mar14 |
130925 |
707.00 |
723.50 |
706.75 |
719.25 |
+12.00 |
2,804 |
26,019 |
+593 |
May14 |
130925 |
708.25 |
723.50 |
708.00 |
719.50 |
+11.50 |
683 |
6,969 |
+96 |
Jul14 |
130925 |
694.50 |
709.00 |
694.00 |
705.00 |
+11.00 |
706 |
16,470 |
+10 |
Sep14 |
130925 |
709.50 |
716.50 |
703.00 |
713.25 |
+10.25 |
61 |
822 |
-2 |
Dec14 |
130925 |
720.50 |
727.00 |
714.75 |
724.00 |
+9.25 |
36 |
663 |
+18 |
Total Volume and Open Interest |
12,378 |
147,621 |
+828 |
Wheat(MGE) |
Dec13 |
130925 |
704.75 |
724.50 |
704.25 |
718.25 |
+13.25 |
4,338 |
29,051 |
+670 |
Mar14 |
130925 |
715.00 |
733.75 |
715.00 |
727.25 |
+12.50 |
1,167 |
7,389 |
-113 |
May14 |
130925 |
730.00 |
738.75 |
727.25 |
732.75 |
+11.00 |
430 |
2,953 |
+9 |
Jul14 |
130925 |
738.00 |
741.00 |
728.75 |
737.75 |
+10.25 |
70 |
1,577 |
+42 |
Sep14 |
130925 |
730.00 |
742.75 |
729.50 |
740.00 |
+10.00 |
18 |
2,261 |
+5 |
Total Volume and Open Interest |
6,026 |
43,646 |
+612 |
Oats(CBOT) |
Dec13 |
130925 |
309.75 |
314.25 |
308.50 |
313.75 |
+3.25 |
665 |
7,774 |
-160 |
Mar14 |
130925 |
309.00 |
312.00 |
309.00 |
310.50 |
+1.00 |
126 |
2,236 |
+69 |
May14 |
130925 |
312.00 |
312.00 |
309.00 |
312.00 |
+3.00 |
2 |
45 |
+0 |
Jul14 |
130925 |
307.25 |
307.25 |
304.25 |
307.25 |
+3.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
793 |
10,059 |
-91 |
Rough Rice(CBOT) |
Nov13 |
130925 |
15.49 |
15.61 |
15.44 |
15.48 |
-0.01 |
135 |
8,186 |
+16 |
Jan14 |
130925 |
15.69 |
15.77 |
15.66 |
15.66 |
-0.01 |
33 |
757 |
+24 |
Mar14 |
130925 |
15.85 |
15.90 |
15.85 |
15.86 |
-0.03 |
2 |
37 |
+2 |
May14 |
130925 |
16.07 |
16.07 |
16.04 |
16.04 |
-0.03 |
|
|
|
Total Volume and Open Interest |
170 |
8,982 |
+42 |
Live Cattle(CME) |
Oct13 |
130925 |
127.180 |
127.900 |
127.180 |
127.550 |
+0.220 |
10,335 |
45,991 |
-3,242 |
Dec13 |
130925 |
131.075 |
131.750 |
131.075 |
131.285 |
+0.050 |
17,265 |
143,155 |
+2,051 |
Feb14 |
130925 |
132.785 |
133.250 |
132.785 |
132.985 |
+0.085 |
8,215 |
59,019 |
+2,375 |
Apr14 |
130925 |
133.935 |
134.250 |
133.785 |
133.950 |
-0.050 |
3,234 |
36,488 |
+898 |
Jun14 |
130925 |
127.950 |
128.350 |
127.930 |
128.050 |
+0.200 |
1,854 |
14,525 |
+621 |
Aug14 |
130925 |
126.830 |
127.000 |
126.750 |
126.850 |
+0.250 |
517 |
2,338 |
+460 |
Total Volume and Open Interest |
41,477 |
302,321 |
+3,177 |
Feeder Cattle(CME) |
Sep13 |
130925 |
158.035 |
158.985 |
158.035 |
158.685 |
+0.735 |
493 |
1,997 |
-254 |
Oct13 |
130925 |
163.575 |
164.150 |
162.900 |
162.935 |
-0.850 |
3,049 |
7,815 |
-131 |
Nov13 |
130925 |
164.300 |
165.000 |
163.850 |
164.050 |
-0.700 |
2,008 |
9,712 |
+395 |
Jan14 |
130925 |
163.130 |
163.750 |
162.785 |
163.050 |
-0.580 |
918 |
5,691 |
+400 |
Mar14 |
130925 |
161.950 |
162.500 |
161.785 |
161.800 |
-0.685 |
413 |
3,042 |
+276 |
Apr14 |
130925 |
162.185 |
162.500 |
161.900 |
162.200 |
-0.300 |
160 |
902 |
+91 |
May14 |
130925 |
162.300 |
162.630 |
162.100 |
162.200 |
-0.285 |
185 |
1,495 |
+108 |
Total Volume and Open Interest |
7,266 |
30,849 |
+911 |
Lean Hogs(CME) |
Oct13 |
130925 |
92.400 |
93.750 |
92.400 |
93.700 |
+1.200 |
10,108 |
50,501 |
-3,439 |
Dec13 |
130925 |
87.980 |
89.000 |
87.900 |
88.600 |
+0.520 |
14,519 |
154,077 |
+1,900 |
Feb14 |
130925 |
89.550 |
90.350 |
89.300 |
89.700 |
unch |
5,002 |
59,151 |
-706 |
Apr14 |
130925 |
89.850 |
90.385 |
89.600 |
90.100 |
-0.035 |
3,367 |
36,089 |
+420 |
May14 |
130925 |
93.000 |
93.330 |
92.900 |
93.250 |
unch |
18 |
1,991 |
+5 |
Jun14 |
130925 |
94.385 |
94.950 |
94.330 |
94.700 |
-0.200 |
723 |
19,837 |
+85 |
Jul14 |
130925 |
92.250 |
92.900 |
92.250 |
92.800 |
+0.100 |
273 |
6,112 |
+123 |
Aug14 |
130925 |
90.650 |
90.950 |
90.250 |
90.700 |
-0.050 |
125 |
2,692 |
+51 |
Total Volume and Open Interest |
34,141 |
330,803 |
-1,560 |
Class III Milk(CME) |
Sep13 |
130925 |
18.14 |
18.15 |
18.07 |
18.13 |
-0.01 |
26 |
3,971 |
+17 |
Oct13 |
130925 |
18.04 |
18.19 |
17.90 |
17.92 |
-0.12 |
236 |
4,568 |
+8 |
Nov13 |
130925 |
17.80 |
17.81 |
17.56 |
17.58 |
-0.17 |
158 |
3,704 |
+26 |
Dec13 |
130925 |
17.20 |
17.20 |
16.97 |
17.00 |
-0.14 |
106 |
3,105 |
+16 |
Jan14 |
130925 |
16.70 |
16.71 |
16.60 |
16.66 |
-0.02 |
51 |
1,503 |
+17 |
Total Volume and Open Interest |
804 |
24,163 |
+207 |
Cocoa(ICE) |
Dec13 |
130925 |
2608 |
2609 |
2561 |
2573 |
-30 |
10,691 |
107,649 |
+1,003 |
Mar14 |
130925 |
2610 |
2613 |
2565 |
2577 |
-29 |
4,686 |
52,666 |
+867 |
May14 |
130925 |
2604 |
2609 |
2569 |
2577 |
-27 |
2,111 |
25,103 |
+752 |
Jul14 |
130925 |
2602 |
2602 |
2566 |
2575 |
-27 |
560 |
8,002 |
-10 |
Sep14 |
130925 |
2595 |
2595 |
2571 |
2577 |
-26 |
12 |
6,869 |
-1 |
Dec14 |
130925 |
2592 |
2605 |
2573 |
2580 |
-22 |
115 |
5,079 |
+103 |
Mar15 |
130925 |
2583 |
2583 |
2583 |
2583 |
-21 |
17 |
2,155 |
-5 |
Total Volume and Open Interest |
18,197 |
208,128 |
+2,709 |
Coffee "C"(ICE) |
Dec13 |
130925 |
117.50 |
119.20 |
117.05 |
117.25 |
-0.60 |
11,660 |
101,740 |
-1,881 |
Mar14 |
130925 |
120.70 |
122.30 |
120.20 |
120.35 |
-0.60 |
2,519 |
29,025 |
+312 |
May14 |
130925 |
122.45 |
124.30 |
122.25 |
122.40 |
-0.60 |
968 |
11,347 |
+133 |
Jul14 |
130925 |
124.50 |
126.25 |
124.30 |
124.40 |
-0.65 |
286 |
6,941 |
+87 |
Sep14 |
130925 |
126.45 |
128.10 |
126.25 |
126.25 |
-0.70 |
101 |
2,901 |
+24 |
Dec14 |
130925 |
129.05 |
130.25 |
128.80 |
128.80 |
-0.75 |
118 |
3,437 |
+40 |
Total Volume and Open Interest |
15,666 |
156,848 |
-1,274 |
Orange Juice(ICE) |
Nov13 |
130925 |
128.50 |
130.65 |
125.90 |
130.45 |
+2.85 |
778 |
11,895 |
-167 |
Jan14 |
130925 |
129.90 |
131.90 |
127.35 |
131.75 |
+2.90 |
98 |
2,157 |
+9 |
Mar14 |
130925 |
131.50 |
134.15 |
130.20 |
134.15 |
+2.95 |
37 |
1,602 |
+14 |
May14 |
130925 |
133.25 |
136.05 |
133.00 |
136.05 |
+3.10 |
12 |
300 |
+12 |
Jul14 |
130925 |
136.70 |
136.70 |
136.70 |
136.70 |
+3.20 |
0 |
30 |
+0 |
Sep14 |
130925 |
136.70 |
136.70 |
136.70 |
136.70 |
+3.20 |
|
|
|
Total Volume and Open Interest |
925 |
15,984 |
-132 |
Sugar #11(ICE) |
Oct13 |
130925 |
17.42 |
17.64 |
17.29 |
17.62 |
+0.20 |
41,693 |
91,670 |
-17,406 |
Mar14 |
130925 |
17.93 |
18.22 |
17.83 |
18.19 |
+0.26 |
65,373 |
470,480 |
+9,900 |
May14 |
130925 |
17.82 |
18.08 |
17.74 |
18.08 |
+0.26 |
6,268 |
84,527 |
+887 |
Jul14 |
130925 |
17.75 |
17.98 |
17.66 |
17.96 |
+0.21 |
5,138 |
101,609 |
-417 |
Oct14 |
130925 |
17.99 |
18.23 |
17.94 |
18.21 |
+0.20 |
1,809 |
50,484 |
-77 |
Mar15 |
130925 |
18.54 |
18.75 |
18.54 |
18.73 |
+0.16 |
445 |
19,411 |
-42 |
May15 |
130925 |
18.51 |
18.69 |
18.51 |
18.67 |
+0.13 |
67 |
4,435 |
+31 |
Jul15 |
130925 |
18.48 |
18.61 |
18.48 |
18.61 |
+0.10 |
36 |
4,457 |
+17 |
Total Volume and Open Interest |
120,846 |
837,908 |
-7,093 |
London Cocoa(LCE) |
Dec13 |
130925 |
1704 |
1707 |
1670 |
1675 |
-25 |
4,862 |
73,384 |
+7 |
Mar14 |
130925 |
1680 |
1683 |
1648 |
1655 |
-23 |
5,116 |
82,192 |
-577 |
May14 |
130925 |
1672 |
1672 |
1640 |
1646 |
-21 |
3,278 |
24,319 |
+770 |
Jul14 |
130925 |
1661 |
1662 |
1635 |
1641 |
-16 |
1,139 |
13,971 |
+2,228 |
Sep14 |
130925 |
1659 |
1659 |
1630 |
1639 |
-18 |
302 |
6,825 |
+84 |
Dec14 |
130925 |
1658 |
1658 |
1625 |
1634 |
-23 |
326 |
7,198 |
+389 |
Mar15 |
130925 |
1660 |
1662 |
1630 |
1632 |
-24 |
232 |
3,336 |
-13 |
Total Volume and Open Interest |
15,255 |
211,425 |
+2,888 |
London Sugar(LCE) |
Dec13 |
130925 |
487.20 |
491.40 |
484.80 |
490.80 |
+3.90 |
2,423 |
29,028 |
-42 |
Mar14 |
130925 |
485.50 |
490.00 |
484.10 |
489.40 |
+3.70 |
1,569 |
14,400 |
+556 |
May14 |
130925 |
488.70 |
493.00 |
487.60 |
492.90 |
+4.10 |
916 |
7,013 |
+199 |
Aug14 |
130925 |
489.10 |
493.40 |
487.80 |
493.30 |
+4.30 |
541 |
3,933 |
+18 |
Oct14 |
130925 |
490.00 |
494.70 |
489.20 |
494.60 |
+4.60 |
134 |
2,759 |
+36 |
Total Volume and Open Interest |
5,583 |
57,949 |
+767 |
Cotton(ICE) |
Oct13 |
130925 |
83.73 |
83.73 |
83.73 |
83.73 |
+0.30 |
39 |
31 |
-28 |
Dec13 |
130925 |
84.38 |
85.31 |
84.21 |
84.65 |
+0.27 |
4,377 |
119,298 |
+111 |
Mar14 |
130925 |
84.44 |
85.01 |
83.97 |
84.42 |
+0.13 |
1,197 |
49,943 |
+442 |
May14 |
130925 |
84.47 |
84.90 |
84.05 |
84.50 |
+0.11 |
192 |
5,512 |
+93 |
Jul14 |
130925 |
84.24 |
84.50 |
83.95 |
84.37 |
+0.14 |
79 |
4,653 |
+51 |
Oct14 |
130925 |
80.27 |
80.27 |
80.27 |
80.27 |
+0.15 |
|
|
|
Total Volume and Open Interest |
5,942 |
182,392 |
+669 |
Lumber(CME) |
Nov13 |
130925 |
355.0 |
355.5 |
346.9 |
348.4 |
-8.5 |
456 |
4,508 |
+14 |
Jan14 |
130925 |
362.0 |
362.0 |
354.5 |
358.9 |
-5.6 |
64 |
1,000 |
+20 |
Mar14 |
130925 |
362.0 |
365.0 |
358.0 |
360.1 |
-4.2 |
14 |
222 |
+5 |
May14 |
130925 |
364.0 |
368.0 |
363.0 |
364.0 |
-3.2 |
0 |
11 |
+0 |
Total Volume and Open Interest |
534 |
5,744 |
+39 |
Crude Oil(NYM) |
Nov13 |
130925 |
103.41 |
103.96 |
102.20 |
102.66 |
-0.47 |
223,392 |
354,296 |
-10,308 |
Dec13 |
130925 |
102.74 |
103.35 |
101.57 |
102.05 |
-0.43 |
102,853 |
278,252 |
-1,333 |
Jan14 |
130925 |
101.70 |
102.41 |
100.74 |
101.18 |
-0.33 |
34,046 |
89,872 |
-704 |
Feb14 |
130925 |
100.56 |
101.25 |
99.76 |
100.13 |
-0.28 |
15,937 |
56,019 |
-994 |
Mar14 |
130925 |
99.76 |
100.11 |
98.66 |
99.04 |
-0.25 |
19,565 |
82,533 |
-655 |
Apr14 |
130925 |
98.35 |
99.05 |
97.67 |
98.02 |
-0.24 |
6,494 |
42,959 |
-382 |
May14 |
130925 |
97.28 |
97.88 |
96.81 |
97.13 |
-0.26 |
3,808 |
41,157 |
-465 |
Jun14 |
130925 |
96.47 |
97.24 |
95.88 |
96.29 |
-0.28 |
21,343 |
122,417 |
-2,191 |
Jul14 |
130925 |
95.57 |
95.57 |
95.38 |
95.45 |
-0.29 |
1,221 |
41,946 |
-209 |
Aug14 |
130925 |
94.72 |
94.72 |
94.72 |
94.72 |
-0.29 |
1,009 |
37,702 |
+245 |
Sep14 |
130925 |
94.69 |
94.69 |
94.04 |
94.08 |
-0.30 |
3,290 |
49,353 |
+142 |
Oct14 |
130925 |
94.36 |
94.36 |
93.40 |
93.46 |
-0.32 |
353 |
33,805 |
-138 |
Nov14 |
130925 |
92.89 |
92.89 |
92.89 |
92.89 |
-0.33 |
651 |
28,008 |
-20 |
Dec14 |
130925 |
92.75 |
93.25 |
91.94 |
92.37 |
-0.34 |
23,616 |
247,728 |
-1,046 |
Jan15 |
130925 |
91.72 |
91.72 |
91.72 |
91.72 |
-0.34 |
223 |
28,592 |
+95 |
Feb15 |
130925 |
91.09 |
91.09 |
91.09 |
91.09 |
-0.35 |
58 |
16,095 |
+4 |
Total Volume and Open Interest |
465,653 |
1,882,348 |
-18,073 |
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 |
130925 |
103.425 |
103.975 |
102.175 |
102.650 |
-0.475 |
7,534 |
1,622 |
+29 |
Dec13 |
130925 |
102.600 |
103.325 |
101.625 |
102.050 |
-0.425 |
191 |
576 |
+12 |
Jan14 |
130925 |
101.925 |
102.025 |
101.050 |
101.175 |
-0.325 |
10 |
408 |
+8 |
Feb14 |
130925 |
100.125 |
100.125 |
100.125 |
100.125 |
-0.275 |
5 |
229 |
+1 |
Mar14 |
130925 |
99.050 |
99.050 |
99.050 |
99.050 |
-0.250 |
0 |
9 |
+0 |
Apr14 |
130925 |
98.025 |
98.025 |
98.025 |
98.025 |
-0.225 |
0 |
5 |
+0 |
May14 |
130925 |
97.125 |
97.125 |
97.125 |
97.125 |
-0.275 |
0 |
2 |
+0 |
Jun14 |
130925 |
96.300 |
96.300 |
96.300 |
96.300 |
-0.275 |
0 |
34 |
+0 |
Total Volume and Open Interest |
7,740 |
3,005 |
+50 |
Heating Oil(NYM) |
Oct13 |
130925 |
296.00 |
300.04 |
295.71 |
297.31 |
+1.21 |
34,397 |
40,334 |
-10,057 |
Nov13 |
130925 |
296.00 |
299.98 |
295.54 |
297.13 |
+1.09 |
54,836 |
70,321 |
+4,033 |
Dec13 |
130925 |
295.31 |
299.39 |
295.18 |
296.58 |
+1.00 |
25,899 |
45,717 |
+286 |
Jan14 |
130925 |
295.01 |
298.97 |
295.01 |
296.20 |
+0.84 |
11,266 |
29,472 |
-45 |
Feb14 |
130925 |
296.26 |
298.38 |
294.79 |
295.73 |
+0.68 |
9,393 |
24,101 |
-409 |
Mar14 |
130925 |
294.36 |
297.05 |
293.96 |
294.55 |
+0.47 |
5,453 |
12,837 |
-199 |
Apr14 |
130925 |
293.30 |
294.93 |
292.95 |
293.11 |
+0.29 |
2,752 |
12,814 |
-18 |
May14 |
130925 |
293.77 |
293.77 |
291.30 |
291.44 |
+0.13 |
1,029 |
4,000 |
-24 |
Jun14 |
130925 |
291.28 |
291.32 |
289.01 |
289.83 |
+0.05 |
3,254 |
16,371 |
-380 |
Jul14 |
130925 |
290.75 |
290.75 |
288.75 |
288.78 |
+0.01 |
325 |
2,361 |
+21 |
Aug14 |
130925 |
287.95 |
288.03 |
287.70 |
288.03 |
+0.01 |
99 |
1,528 |
+47 |
Sep14 |
130925 |
287.04 |
287.65 |
286.98 |
287.49 |
+0.01 |
100 |
1,143 |
-6 |
Oct14 |
130925 |
287.04 |
287.50 |
286.80 |
287.24 |
-0.01 |
96 |
940 |
+17 |
Nov14 |
130925 |
286.85 |
286.85 |
286.83 |
286.83 |
-0.01 |
40 |
829 |
-2 |
Total Volume and Open Interest |
150,699 |
278,673 |
-6,612 |
Gasoline(NYMEX) |
Oct13 |
130925 |
265.31 |
270.25 |
265.31 |
267.29 |
+1.37 |
37,611 |
36,458 |
-9,650 |
Nov13 |
130925 |
264.06 |
268.59 |
263.97 |
265.69 |
+1.00 |
57,027 |
100,116 |
+2,250 |
Dec13 |
130925 |
262.50 |
266.33 |
262.27 |
263.61 |
+0.65 |
26,250 |
45,902 |
-2,812 |
Jan14 |
130925 |
262.81 |
265.36 |
262.05 |
262.81 |
+0.48 |
12,414 |
21,366 |
-500 |
Feb14 |
130925 |
264.54 |
265.51 |
261.97 |
263.11 |
+0.38 |
5,713 |
12,652 |
+10 |
Mar14 |
130925 |
266.11 |
266.11 |
263.65 |
264.06 |
+0.33 |
4,541 |
13,434 |
-97 |
Apr14 |
130925 |
280.62 |
280.62 |
278.91 |
279.09 |
+0.11 |
1,346 |
7,632 |
+87 |
May14 |
130925 |
279.18 |
279.18 |
277.02 |
277.60 |
-0.13 |
758 |
3,892 |
+127 |
Jun14 |
130925 |
276.24 |
276.52 |
274.18 |
274.18 |
-0.46 |
1,156 |
3,260 |
-261 |
Jul14 |
130925 |
270.49 |
270.49 |
270.49 |
270.49 |
-0.91 |
120 |
1,907 |
+20 |
Total Volume and Open Interest |
148,120 |
251,333 |
-10,727 |
e-miNY RBOB Gasoline(NYM) |
Oct13 |
130925 |
265.90 |
267.30 |
265.90 |
267.30 |
+1.40 |
0 |
1 |
+0 |
Nov13 |
130925 |
265.70 |
265.70 |
265.69 |
265.70 |
+1.00 |
|
|
|
Dec13 |
130925 |
263.60 |
263.61 |
263.60 |
263.60 |
+0.60 |
|
|
|
Jan14 |
130925 |
262.80 |
262.81 |
262.80 |
262.80 |
+0.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct13 |
130925 |
3.509 |
3.546 |
3.490 |
3.493 |
+0.001 |
72,269 |
28,068 |
-16,707 |
Nov13 |
130925 |
3.576 |
3.601 |
3.543 |
3.546 |
-0.013 |
68,550 |
294,834 |
+102 |
Dec13 |
130925 |
3.749 |
3.769 |
3.716 |
3.719 |
-0.015 |
19,144 |
103,007 |
+1,337 |
Jan14 |
130925 |
3.840 |
3.866 |
3.813 |
3.817 |
-0.014 |
22,915 |
186,022 |
-367 |
Feb14 |
130925 |
3.840 |
3.867 |
3.816 |
3.820 |
-0.014 |
7,424 |
44,479 |
-669 |
Mar14 |
130925 |
3.837 |
3.840 |
3.788 |
3.793 |
-0.013 |
10,952 |
111,021 |
+176 |
Apr14 |
130925 |
3.775 |
3.786 |
3.739 |
3.744 |
-0.011 |
12,927 |
131,813 |
-1,319 |
May14 |
130925 |
3.805 |
3.805 |
3.766 |
3.766 |
-0.009 |
2,076 |
38,042 |
-482 |
Jun14 |
130925 |
3.811 |
3.827 |
3.790 |
3.796 |
-0.008 |
1,555 |
26,249 |
-328 |
Jul14 |
130925 |
3.855 |
3.859 |
3.826 |
3.826 |
-0.009 |
582 |
23,461 |
-14 |
Aug14 |
130925 |
3.854 |
3.884 |
3.837 |
3.840 |
-0.009 |
336 |
19,483 |
+128 |
Sep14 |
130925 |
3.851 |
3.867 |
3.836 |
3.836 |
-0.010 |
685 |
23,111 |
+201 |
Oct14 |
130925 |
3.872 |
3.892 |
3.850 |
3.857 |
-0.012 |
1,944 |
82,052 |
+943 |
Nov14 |
130925 |
3.948 |
3.965 |
3.933 |
3.933 |
-0.013 |
536 |
25,003 |
+80 |
Dec14 |
130925 |
4.110 |
4.133 |
4.091 |
4.091 |
-0.013 |
624 |
45,041 |
+380 |
Jan15 |
130925 |
4.199 |
4.220 |
4.177 |
4.177 |
-0.013 |
633 |
45,067 |
+153 |
Total Volume and Open Interest |
223,284 |
1,294,436 |
-16,369 |
Brent Crude Oil(ICE) |
Nov13 |
130925 |
108.73 |
110.09 |
107.89 |
108.32 |
-0.32 |
169,103 |
250,303 |
-11,172 |
Dec13 |
130925 |
107.89 |
108.98 |
106.96 |
107.41 |
-0.36 |
133,385 |
274,695 |
+734 |
Jan14 |
130925 |
107.07 |
107.97 |
106.05 |
106.51 |
-0.42 |
43,233 |
117,467 |
-681 |
Feb14 |
130925 |
106.31 |
107.10 |
105.27 |
105.70 |
-0.46 |
18,116 |
58,477 |
-33 |
Mar14 |
130925 |
105.60 |
106.32 |
104.54 |
104.96 |
-0.48 |
18,075 |
63,259 |
-1,312 |
Apr14 |
130925 |
104.92 |
105.57 |
103.84 |
104.26 |
-0.49 |
7,792 |
54,431 |
+226 |
May14 |
130925 |
104.25 |
104.87 |
103.21 |
103.60 |
-0.51 |
5,514 |
28,431 |
-58 |
Jun14 |
130925 |
103.66 |
104.26 |
102.56 |
103.00 |
-0.53 |
30,108 |
115,011 |
-1,454 |
Jul14 |
130925 |
103.21 |
103.43 |
102.12 |
102.52 |
-0.54 |
2,417 |
23,356 |
-20 |
Aug14 |
130925 |
102.02 |
102.02 |
102.02 |
102.02 |
-0.54 |
1,608 |
31,139 |
+336 |
Sep14 |
130925 |
101.45 |
101.45 |
101.45 |
101.45 |
-0.55 |
3,878 |
32,510 |
-222 |
Oct14 |
130925 |
100.94 |
100.94 |
100.94 |
100.94 |
-0.55 |
1,673 |
25,327 |
+104 |
Nov14 |
130925 |
100.50 |
100.50 |
100.50 |
100.50 |
-0.53 |
1,000 |
17,278 |
+124 |
Dec14 |
130925 |
100.64 |
101.10 |
99.64 |
100.03 |
-0.52 |
26,812 |
142,265 |
-15 |
Total Volume and Open Interest |
471,597 |
1,475,848 |
-12,458 |
Gas Oil(ICE) |
Oct13 |
130925 |
910.00 |
923.00 |
909.75 |
919.00 |
+13.00 |
47,451 |
142,179 |
-8,399 |
Nov13 |
130925 |
908.75 |
923.00 |
908.75 |
918.75 |
+12.75 |
63,142 |
116,280 |
-793 |
Dec13 |
130925 |
908.25 |
920.25 |
907.00 |
916.25 |
+12.25 |
47,421 |
101,336 |
-175 |
Jan14 |
130925 |
906.25 |
917.25 |
904.75 |
914.00 |
+11.75 |
13,768 |
41,138 |
-1,362 |
Feb14 |
130925 |
902.75 |
913.25 |
900.75 |
910.00 |
+11.25 |
10,036 |
29,579 |
+520 |
Mar14 |
130925 |
899.75 |
908.00 |
895.75 |
905.25 |
+10.75 |
10,578 |
33,714 |
+889 |
Apr14 |
130925 |
895.50 |
902.75 |
891.75 |
900.50 |
+10.00 |
5,642 |
18,658 |
-7 |
May14 |
130925 |
890.50 |
898.25 |
886.25 |
895.75 |
+9.00 |
3,020 |
12,725 |
+361 |
Jun14 |
130925 |
887.25 |
894.50 |
881.75 |
891.75 |
+8.25 |
11,819 |
41,075 |
-1,082 |
Jul14 |
130925 |
886.75 |
890.75 |
879.50 |
889.50 |
+7.75 |
1,594 |
11,847 |
+44 |
Total Volume and Open Interest |
220,643 |
614,067 |
-9,856 |
Ethanol(CBOT) |
Sep13 |
130905 |
2.570 |
2.605 |
2.543 |
2.570 |
+0.087 |
52 |
120 |
-20 |
Oct13 |
130925 |
1.835 |
1.899 |
1.835 |
1.898 |
+0.070 |
178 |
777 |
-78 |
Nov13 |
130925 |
1.665 |
1.689 |
1.650 |
1.679 |
+0.036 |
113 |
1,555 |
+34 |
Dec13 |
130925 |
1.599 |
1.636 |
1.599 |
1.631 |
+0.029 |
73 |
2,076 |
-7 |
Jan14 |
130925 |
1.586 |
1.610 |
1.586 |
1.606 |
+0.028 |
6 |
931 |
-4 |
Feb14 |
130925 |
1.625 |
1.625 |
1.620 |
1.620 |
+0.019 |
2 |
319 |
+1 |
Mar14 |
130925 |
1.640 |
1.640 |
1.634 |
1.634 |
+0.015 |
2 |
288 |
-1 |
Apr14 |
130925 |
1.655 |
1.655 |
1.655 |
1.655 |
+0.015 |
3 |
199 |
+3 |
Total Volume and Open Interest |
377 |
6,258 |
-52 |
WTI Crude Oil(ICE) |
Nov13 |
130925 |
103.37 |
103.96 |
102.20 |
102.66 |
-0.47 |
40,883 |
63,266 |
-3,403 |
Dec13 |
130925 |
102.63 |
103.32 |
101.60 |
102.05 |
-0.43 |
32,125 |
133,631 |
+2,714 |
Jan14 |
130925 |
101.91 |
102.37 |
100.78 |
101.18 |
-0.33 |
12,062 |
33,563 |
+912 |
Feb14 |
130925 |
100.58 |
101.21 |
99.81 |
100.13 |
-0.28 |
4,532 |
15,754 |
+413 |
Mar14 |
130925 |
99.45 |
100.04 |
98.89 |
99.04 |
-0.25 |
4,133 |
33,149 |
-165 |
Apr14 |
130925 |
98.36 |
98.73 |
97.87 |
98.02 |
-0.24 |
1,654 |
13,240 |
-342 |
May14 |
130925 |
97.45 |
97.52 |
96.80 |
97.13 |
-0.26 |
895 |
6,254 |
-61 |
Jun14 |
130925 |
96.75 |
97.19 |
95.94 |
96.29 |
-0.28 |
6,220 |
47,566 |
-1,008 |
Jul14 |
130925 |
95.45 |
95.45 |
95.45 |
95.45 |
-0.29 |
94 |
6,020 |
+2 |
Aug14 |
130925 |
94.72 |
94.72 |
94.72 |
94.72 |
-0.29 |
30 |
5,114 |
-11 |
Sep14 |
130925 |
94.08 |
94.08 |
94.08 |
94.08 |
-0.30 |
114 |
14,059 |
-44 |
Oct14 |
130925 |
93.46 |
93.46 |
93.46 |
93.46 |
-0.32 |
7 |
5,902 |
+6 |
Nov14 |
130925 |
92.89 |
92.89 |
92.89 |
92.89 |
-0.33 |
39 |
10,641 |
+36 |
Dec14 |
130925 |
92.70 |
93.13 |
92.00 |
92.37 |
-0.34 |
5,864 |
98,349 |
-156 |
Jan15 |
130925 |
91.72 |
91.72 |
91.72 |
91.72 |
-0.34 |
43 |
7,431 |
+19 |
Feb15 |
130925 |
91.09 |
91.09 |
91.09 |
91.09 |
-0.35 |
14 |
1,781 |
+0 |
Total Volume and Open Interest |
109,840 |
592,583 |
-1,020 |
US Dollar Index(ICE) |
Dec13 |
130925 |
80.690 |
80.740 |
80.395 |
80.442 |
-0.248 |
14,778 |
52,335 |
-1,064 |
Mar14 |
130925 |
80.920 |
80.920 |
80.615 |
80.662 |
-0.257 |
5 |
567 |
+5 |
Jun14 |
130925 |
80.872 |
80.872 |
80.872 |
80.872 |
-0.268 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,783 |
52,903 |
-1,059 |
Australian Dollar(CME) |
Dec13 |
130925 |
93.37 |
93.44 |
92.89 |
93.13 |
-0.30 |
59,943 |
126,870 |
-2,185 |
Mar14 |
130925 |
92.40 |
92.89 |
92.40 |
92.60 |
-0.29 |
11 |
397 |
+0 |
Jun14 |
130925 |
92.07 |
92.36 |
92.07 |
92.07 |
-0.29 |
|
|
|
Total Volume and Open Interest |
59,955 |
127,271 |
-2,184 |
British Pound(CME) |
Dec13 |
130925 |
159.94 |
160.79 |
159.71 |
160.67 |
+0.70 |
72,309 |
158,855 |
+2,233 |
Mar14 |
130925 |
160.03 |
160.70 |
159.87 |
160.57 |
+0.70 |
5 |
693 |
+2 |
Jun14 |
130925 |
160.47 |
160.47 |
159.77 |
160.47 |
+0.70 |
35 |
275 |
+35 |
Total Volume and Open Interest |
72,350 |
159,892 |
+2,271 |
Canadian Dollar(CME) |
Dec13 |
130925 |
96.86 |
97.03 |
96.71 |
96.78 |
-0.12 |
45,300 |
115,658 |
+8,556 |
Mar14 |
130925 |
96.60 |
96.74 |
96.50 |
96.56 |
-0.12 |
29 |
1,637 |
+7 |
Jun14 |
130925 |
96.35 |
96.47 |
96.35 |
96.35 |
-0.12 |
8 |
452 |
-5 |
Sep14 |
130925 |
96.13 |
96.25 |
96.13 |
96.13 |
-0.12 |
0 |
458 |
+0 |
Total Volume and Open Interest |
45,346 |
118,269 |
+8,567 |
Japanese Yen(CME) |
Dec13 |
130925 |
101.30 |
101.69 |
101.24 |
101.61 |
+0.37 |
74,575 |
172,899 |
-910 |
Mar14 |
130925 |
101.41 |
101.71 |
101.31 |
101.68 |
+0.37 |
23 |
883 |
+8 |
Jun14 |
130925 |
101.77 |
101.77 |
101.40 |
101.77 |
+0.37 |
0 |
47 |
+0 |
Total Volume and Open Interest |
74,598 |
173,837 |
-902 |
Swiss Franc(CME) |
Dec13 |
130925 |
109.60 |
110.24 |
109.51 |
110.04 |
+0.37 |
25,862 |
38,071 |
+673 |
Mar14 |
130925 |
110.32 |
110.32 |
109.77 |
110.13 |
+0.36 |
2 |
26 |
+2 |
Jun14 |
130925 |
110.25 |
110.25 |
109.88 |
110.25 |
+0.37 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,864 |
38,101 |
+675 |
EuroFX(CME) |
Dec13 |
130925 |
134.74 |
135.40 |
134.64 |
135.25 |
+0.46 |
151,457 |
253,309 |
+3,949 |
Mar14 |
130925 |
134.75 |
135.39 |
134.74 |
135.27 |
+0.46 |
195 |
388 |
+22 |
Jun14 |
130925 |
134.92 |
135.30 |
134.85 |
135.30 |
+0.45 |
1 |
38 |
+0 |
Total Volume and Open Interest |
151,653 |
253,753 |
+3,971 |
Mexican Peso(CME) |
Oct13 |
130925 |
768.25 |
774.50 |
768.25 |
768.25 |
-6.25 |
|
|
|
Nov13 |
130925 |
766.50 |
772.75 |
766.50 |
766.50 |
-6.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
39,707 |
129,186 |
+4,589 |
Brazilian Real(CME) |
Oct13 |
130925 |
452.50 |
452.85 |
447.35 |
448.40 |
-6.00 |
42 |
995 |
-32 |
Nov13 |
130925 |
449.85 |
449.85 |
444.25 |
445.15 |
-6.05 |
0 |
9,579 |
-39 |
Dec13 |
130925 |
446.45 |
446.75 |
441.50 |
442.50 |
-5.85 |
13 |
2,564 |
-9 |
Jan14 |
130925 |
439.55 |
445.35 |
439.55 |
439.55 |
-5.80 |
|
|
|
Total Volume and Open Interest |
55 |
19,733 |
-80 |
30-Year T-Bonds(CBOT) |
Dec13 |
130925 |
132~310 |
133~230 |
132~280 |
133~190 |
+0~200 |
205,690 |
618,210 |
+652 |
Mar14 |
130925 |
131~140 |
132~040 |
131~140 |
132~040 |
+0~130 |
0 |
67 |
+0 |
Jun14 |
130925 |
132~040 |
132~040 |
131~230 |
132~040 |
+0~130 |
|
|
|
Total Volume and Open Interest |
205,690 |
618,277 |
+652 |
10-Year T-Notes(CBOT) |
Dec13 |
130925 |
125~275 |
126~100 |
125~255 |
126~090 |
+0~110 |
643,931 |
1,934,852 |
+7,930 |
Mar14 |
130925 |
124~310 |
124~310 |
124~300 |
124~310 |
+0~010 |
0 |
22 |
+0 |
Jun14 |
130925 |
124~310 |
124~310 |
124~300 |
124~310 |
+0~010 |
|
|
|
Total Volume and Open Interest |
643,931 |
1,934,874 |
+7,930 |
5-Year T-Notes(CBOT) |
Sep13 |
130925 |
121~124 |
121~204 |
121~124 |
121~204 |
+0~054 |
3,162 |
25,525 |
-600 |
Dec13 |
130925 |
120~200 |
120~286 |
120~194 |
120~282 |
+0~060 |
360,289 |
1,651,540 |
-1,813 |
Mar14 |
130925 |
120~002 |
120~002 |
119~262 |
120~002 |
+0~060 |
|
|
|
Total Volume and Open Interest |
363,451 |
1,677,065 |
-2,413 |
2 Year T-Notes(CBOT) |
Sep13 |
130925 |
110~054 |
110~062 |
110~054 |
110~060 |
+0~004 |
4,621 |
27,460 |
-2,833 |
Dec13 |
130925 |
110~014 |
110~030 |
110~012 |
110~024 |
+0~010 |
145,475 |
833,896 |
+4,230 |
Mar14 |
130925 |
109~294 |
109~294 |
109~284 |
109~294 |
+0~010 |
|
|
|
Total Volume and Open Interest |
150,096 |
861,356 |
+1,397 |
Eurodollars(CME) |
Dec13 |
130925 |
99.720 |
99.730 |
99.715 |
99.725 |
unch |
65,262 |
867,813 |
+9,135 |
Mar14 |
130925 |
99.675 |
99.680 |
99.670 |
99.680 |
unch |
84,803 |
813,861 |
+3,083 |
Jun14 |
130925 |
99.630 |
99.635 |
99.620 |
99.630 |
unch |
100,721 |
736,971 |
-2,405 |
Sep14 |
130925 |
99.555 |
99.570 |
99.550 |
99.565 |
+0.005 |
98,915 |
699,522 |
+5,873 |
Dec14 |
130925 |
99.455 |
99.475 |
99.445 |
99.470 |
+0.010 |
185,168 |
801,512 |
-1,417 |
Mar15 |
130925 |
99.320 |
99.355 |
99.310 |
99.350 |
+0.025 |
164,132 |
554,490 |
+14,245 |
Jun15 |
130925 |
99.155 |
99.205 |
99.145 |
99.195 |
+0.030 |
170,374 |
805,831 |
+18,909 |
Sep15 |
130925 |
98.950 |
99.005 |
98.935 |
99.000 |
+0.040 |
164,575 |
518,127 |
+10,577 |
Dec15 |
130925 |
98.705 |
98.765 |
98.690 |
98.760 |
+0.045 |
116,525 |
696,393 |
+1,823 |
Mar16 |
130925 |
98.435 |
98.505 |
98.425 |
98.495 |
+0.050 |
77,230 |
454,328 |
-2,399 |
Jun16 |
130925 |
98.170 |
98.240 |
98.160 |
98.235 |
+0.055 |
74,351 |
299,637 |
-3,616 |
Sep16 |
130925 |
97.905 |
97.975 |
97.890 |
97.975 |
+0.060 |
58,867 |
280,912 |
+2,874 |
Dec16 |
130925 |
97.645 |
97.720 |
97.625 |
97.715 |
+0.060 |
46,021 |
315,888 |
-6,708 |
Mar17 |
130925 |
97.415 |
97.490 |
97.395 |
97.485 |
+0.060 |
24,745 |
239,337 |
-456 |
Jun17 |
130925 |
97.180 |
97.255 |
97.160 |
97.250 |
+0.060 |
19,633 |
162,884 |
+5,989 |
Sep17 |
130925 |
96.960 |
97.045 |
96.940 |
97.040 |
+0.065 |
18,844 |
127,923 |
+493 |
Dec17 |
130925 |
96.735 |
96.835 |
96.725 |
96.830 |
+0.075 |
13,398 |
131,177 |
-610 |
Mar18 |
130925 |
96.555 |
96.650 |
96.540 |
96.645 |
+0.075 |
10,343 |
97,406 |
+1,374 |
Total Volume and Open Interest |
1,511,809 |
8,862,151 |
+57,825 |
Ultra T-Bond(CBOT) |
Sep13 |
130919 |
141~16 |
141~25 |
141~01 |
141~01 |
-0~24 |
3,373 |
5,414 |
-3,117 |
Dec13 |
130925 |
142~14 |
143~03 |
141~31 |
142~30 |
+0~19 |
49,383 |
393,894 |
+6,906 |
Mar14 |
130925 |
142~19 |
142~19 |
142~00 |
142~19 |
+0~19 |
|
|
|
Total Volume and Open Interest |
49,383 |
393,894 |
+6,906 |
30 Day Federal Funds(CBOT) |
Sep13 |
130925 |
99.918 |
99.920 |
99.918 |
99.918 |
unch |
57 |
38,632 |
+0 |
Oct13 |
130925 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
573 |
29,050 |
-154 |
Nov13 |
130925 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
3,622 |
23,298 |
+250 |
Dec13 |
130925 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
99 |
26,703 |
+26 |
Jan14 |
130925 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
541 |
22,758 |
-351 |
Feb14 |
130925 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
776 |
18,604 |
-496 |
Total Volume and Open Interest |
13,237 |
308,337 |
+1,143 |
3-Mth Euro-Yen(CME) |
Dec13 |
130925 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
130925 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
130925 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130925 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130925 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130925 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130925 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
1 |
+0 |
Sep15 |
130925 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
130925 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Mar16 |
130925 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
130925 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
130925 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
130925 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
823 |
+0 |
Sep14 |
130925 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130925 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130925 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130925 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
1 |
+0 |
Sep15 |
130925 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,389 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
130925 |
144.16 |
144.39 |
144.08 |
144.18 |
+0.05 |
362 |
15,860 |
-265 |
Mar14 |
130925 |
143.30 |
143.30 |
143.30 |
143.30 |
+0.05 |
|
|
|
Jun14 |
130925 |
142.73 |
142.73 |
142.73 |
142.73 |
+0.05 |
|
|
|
Total Volume and Open Interest |
362 |
15,860 |
-265 |
Euro-Bund(EUREX) |
Dec13 |
130925 |
139.65 |
139.99 |
139.55 |
139.94 |
+0.40 |
525,571 |
900,896 |
-5,520 |
Mar14 |
130925 |
139.37 |
139.73 |
139.37 |
139.73 |
+0.42 |
0 |
48 |
+0 |
Jun14 |
130925 |
139.73 |
139.73 |
139.73 |
139.73 |
+0.42 |
|
|
|
Total Volume and Open Interest |
525,571 |
900,944 |
-5,520 |
Euro-Bobl(EUREX) |
Dec13 |
130925 |
124.13 |
124.22 |
124.02 |
124.16 |
+0.07 |
324,143 |
862,977 |
+873 |
Mar14 |
130925 |
124.53 |
124.53 |
124.53 |
124.53 |
+0.08 |
4 |
11,004 |
+3 |
Jun14 |
130925 |
124.53 |
124.53 |
124.53 |
124.53 |
+0.08 |
|
|
|
Total Volume and Open Interest |
324,147 |
873,981 |
+876 |
3-Mth Euribor(EUREX) |
Sep13 |
130916 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
0 |
8,824 |
+0 |
Dec13 |
130925 |
99.725 |
99.730 |
99.725 |
99.730 |
-0.005 |
60 |
7,077 |
+0 |
Mar14 |
130925 |
99.670 |
99.670 |
99.665 |
99.670 |
-0.015 |
61 |
1,751 |
-37 |
Total Volume and Open Interest |
777 |
29,982 |
-221 |
Long Gilt(LIFFE) |
Sep13 |
130925 |
110~12 |
110~28 |
110~12 |
110~25 |
+0~15 |
260 |
12,151 |
-515 |
Dec13 |
130925 |
109~18 |
109~31 |
109~14 |
109~28 |
+0~15 |
231,060 |
336,625 |
+7,679 |
Total Volume and Open Interest |
231,320 |
348,776 |
+7,164 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
130925 |
99.46 |
99.46 |
99.45 |
99.45 |
-0.01 |
40,965 |
318,678 |
-3,989 |
Mar14 |
130925 |
99.42 |
99.43 |
99.41 |
99.42 |
0.00 |
40,046 |
355,419 |
-2,044 |
Jun14 |
130925 |
99.36 |
99.37 |
99.34 |
99.36 |
+0.00 |
75,621 |
332,280 |
-6,651 |
Sep14 |
130925 |
99.27 |
99.29 |
99.25 |
99.28 |
+0.01 |
75,820 |
281,379 |
-1,876 |
Dec14 |
130925 |
99.16 |
99.20 |
99.14 |
99.18 |
+0.01 |
93,120 |
333,071 |
-2,341 |
Mar15 |
130925 |
99.06 |
99.08 |
99.02 |
99.07 |
+0.03 |
92,254 |
226,408 |
+568 |
Total Volume and Open Interest |
708,213 |
2,724,553 |
-13,213 |
3-Mth Euribor(LIFFE) |
Dec13 |
130925 |
99.735 |
99.740 |
99.720 |
99.730 |
-0.005 |
61,605 |
620,482 |
+5,042 |
Mar14 |
130925 |
99.680 |
99.690 |
99.645 |
99.670 |
-0.015 |
72,187 |
468,068 |
+999 |
Jun14 |
130925 |
99.635 |
99.645 |
99.605 |
99.615 |
-0.025 |
75,689 |
357,328 |
+5,605 |
Total Volume and Open Interest |
895,240 |
3,678,762 |
+54,674 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
130925 |
97.47 |
97.48 |
97.46 |
97.48 |
+0.01 |
22,015 |
177,338 |
-427 |
Mar14 |
130925 |
97.48 |
97.50 |
97.47 |
97.50 |
+0.02 |
28,147 |
194,063 |
+2,005 |
Jun14 |
130925 |
97.42 |
97.45 |
97.41 |
97.45 |
+0.03 |
15,878 |
137,876 |
+3,847 |
Sep14 |
130925 |
97.27 |
97.31 |
97.26 |
97.31 |
+0.03 |
8,114 |
87,619 |
-480 |
Dec14 |
130925 |
97.07 |
97.11 |
97.07 |
97.11 |
+0.03 |
4,001 |
76,587 |
-869 |
Mar15 |
130925 |
96.86 |
96.90 |
96.86 |
96.89 |
+0.03 |
661 |
50,311 |
-793 |
Jun15 |
130925 |
96.64 |
96.69 |
96.64 |
96.69 |
+0.05 |
513 |
30,992 |
-1,192 |
Sep15 |
130925 |
96.46 |
96.50 |
96.46 |
96.50 |
+0.05 |
430 |
17,010 |
-2,032 |
Dec15 |
130925 |
96.28 |
96.32 |
96.28 |
96.32 |
+0.04 |
311 |
2,719 |
+44 |
Mar16 |
130925 |
96.14 |
96.15 |
96.14 |
96.15 |
+0.04 |
5 |
966 |
-7 |
Total Volume and Open Interest |
80,076 |
775,950 |
+96 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
130925 |
96.04 |
96.10 |
96.03 |
96.07 |
+0.03 |
60,153 |
443,449 |
+11,400 |
Mar14 |
130925 |
96.07 |
96.07 |
96.07 |
96.07 |
+0.03 |
|
|
|
Total Volume and Open Interest |
60,153 |
443,449 |
+11,400 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
130925 |
97.04 |
97.10 |
97.03 |
97.09 |
+0.04 |
120,006 |
495,938 |
-3,296 |
Mar14 |
130925 |
97.09 |
97.09 |
97.09 |
97.09 |
+0.04 |
|
|
|
Total Volume and Open Interest |
120,006 |
495,938 |
-3,296 |
Gold(CMX) |
Oct13 |
130925 |
1322.8 |
1337.8 |
1316.6 |
1335.9 |
+19.9 |
9,325 |
18,583 |
+1,090 |
Dec13 |
130925 |
1323.5 |
1338.3 |
1316.6 |
1336.2 |
+19.9 |
139,642 |
218,698 |
-786 |
Feb14 |
130925 |
1327.0 |
1338.9 |
1317.7 |
1337.0 |
+19.9 |
1,702 |
38,155 |
+318 |
Apr14 |
130925 |
1329.8 |
1339.4 |
1320.1 |
1337.9 |
+19.9 |
219 |
20,028 |
+6 |
Jun14 |
130925 |
1328.6 |
1340.0 |
1326.9 |
1338.8 |
+19.9 |
288 |
18,850 |
+13 |
Aug14 |
130925 |
1339.9 |
1339.9 |
1339.9 |
1339.9 |
+19.9 |
53 |
7,832 |
+29 |
Oct14 |
130925 |
1340.0 |
1341.0 |
1340.0 |
1341.0 |
+20.0 |
175 |
3,014 |
+35 |
Dec14 |
130925 |
1342.7 |
1342.7 |
1342.2 |
1342.2 |
+20.0 |
321 |
15,573 |
+129 |
Feb15 |
130925 |
1343.6 |
1343.6 |
1343.6 |
1343.6 |
+20.1 |
0 |
1,812 |
+0 |
Apr15 |
130925 |
1345.0 |
1345.0 |
1345.0 |
1345.0 |
+20.1 |
0 |
30 |
+0 |
Jun15 |
130925 |
1346.6 |
1346.6 |
1346.6 |
1346.6 |
+20.2 |
116 |
9,394 |
+47 |
Total Volume and Open Interest |
152,954 |
378,751 |
+1,227 |
Silver(CMX) |
Sep13 |
130925 |
2159.0 |
2187.5 |
2154.5 |
2183.8 |
+29.9 |
144 |
156 |
+18 |
Dec13 |
130925 |
2173.0 |
2196.0 |
2149.0 |
2188.6 |
+30.0 |
45,370 |
76,074 |
-300 |
Mar14 |
130925 |
2185.0 |
2199.5 |
2157.5 |
2193.5 |
+30.1 |
457 |
10,284 |
+31 |
May14 |
130925 |
2181.0 |
2199.0 |
2162.0 |
2195.9 |
+30.1 |
585 |
4,235 |
-252 |
Jul14 |
130925 |
2195.0 |
2198.3 |
2195.0 |
2198.3 |
+30.1 |
31 |
3,315 |
+25 |
Sep14 |
130925 |
2200.7 |
2200.7 |
2200.7 |
2200.7 |
+30.1 |
3 |
2,169 |
+1 |
Dec14 |
130925 |
2186.5 |
2208.0 |
2186.5 |
2204.7 |
+30.2 |
68 |
6,290 |
+6 |
Total Volume and Open Interest |
47,538 |
111,998 |
-520 |
Platinum(NYMEX) |
Oct13 |
130925 |
1427.4 |
1436.1 |
1422.5 |
1428.8 |
+10.0 |
15,150 |
24,184 |
-7,087 |
Jan14 |
130925 |
1430.7 |
1439.0 |
1426.0 |
1432.3 |
+10.2 |
8,100 |
35,431 |
+5,568 |
Apr14 |
130925 |
1438.4 |
1438.6 |
1429.1 |
1434.8 |
+10.4 |
34 |
285 |
+30 |
Jul14 |
130925 |
1436.3 |
1436.3 |
1436.3 |
1436.3 |
+10.4 |
1 |
7 |
+0 |
Total Volume and Open Interest |
23,285 |
60,011 |
-1,490 |
Palladium(NYMEX) |
Sep13 |
130925 |
721.00 |
724.20 |
718.90 |
724.20 |
+5.85 |
29 |
19 |
+16 |
Dec13 |
130925 |
721.00 |
726.30 |
717.40 |
725.70 |
+5.70 |
3,464 |
33,218 |
-102 |
Mar14 |
130925 |
721.35 |
727.05 |
721.30 |
727.05 |
+5.70 |
33 |
2,014 |
+23 |
Total Volume and Open Interest |
3,548 |
35,367 |
-63 |
Copper(CMX) |
Sep13 |
130925 |
327.30 |
328.20 |
327.30 |
328.05 |
+1.50 |
404 |
776 |
-224 |
Dec13 |
130925 |
326.35 |
327.80 |
325.30 |
327.20 |
+1.55 |
45,246 |
103,064 |
-1,788 |
Mar14 |
130925 |
327.20 |
328.60 |
326.45 |
328.30 |
+1.60 |
2,493 |
26,958 |
+287 |
May14 |
130925 |
328.70 |
329.35 |
328.35 |
329.15 |
+1.65 |
347 |
3,079 |
+70 |
Jul14 |
130925 |
330.10 |
330.20 |
329.50 |
330.00 |
+1.75 |
35 |
1,610 |
+9 |
Total Volume and Open Interest |
49,278 |
148,234 |
-1,524 |
DJIA Index(CBOT) |
Dec13 |
130925 |
15289 |
15305 |
15195 |
15210 |
-76 |
1,341 |
7,043 |
+1,238 |
Mar14 |
130925 |
15140 |
15216 |
15140 |
15140 |
-76 |
|
|
|
Jun14 |
130925 |
15071 |
15147 |
15071 |
15071 |
-76 |
|
|
|
Sep14 |
130925 |
15002 |
15078 |
15002 |
15002 |
-76 |
|
|
|
Total Volume and Open Interest |
1,341 |
7,043 |
+1,238 |
E-mini DJIA Index(CBOT) |
Sep13 |
130920 |
15650 |
15661 |
15622 |
15639 |
-5 |
32,739 |
37,660 |
-1,302 |
Dec13 |
130925 |
15282 |
15306 |
15183 |
15210 |
-76 |
141,507 |
134,649 |
+14,137 |
Mar14 |
130925 |
15140 |
15140 |
15140 |
15140 |
-76 |
10 |
90 |
+10 |
Jun14 |
130925 |
15071 |
15071 |
15071 |
15071 |
-76 |
0 |
7 |
+0 |
Total Volume and Open Interest |
141,518 |
134,747 |
+14,148 |
S & P 500(CME) |
Dec13 |
130925 |
1692.40 |
1695.00 |
1685.00 |
1685.80 |
-6.70 |
5,644 |
149,214 |
-298 |
Mar14 |
130925 |
1679.00 |
1687.70 |
1677.70 |
1679.00 |
-6.70 |
0 |
994 |
-2 |
Jun14 |
130925 |
1672.40 |
1681.10 |
1671.10 |
1672.40 |
-6.70 |
0 |
3 |
-4 |
Sep14 |
130925 |
1666.40 |
1675.10 |
1665.10 |
1666.40 |
-6.70 |
|
|
|
Total Volume and Open Interest |
5,644 |
150,211 |
-304 |
S & P 500 E-Mini(Globex) |
Dec13 |
130925 |
1692.25 |
1695.00 |
1684.50 |
1685.75 |
-6.75 |
1,671,968 |
2,598,645 |
+31,734 |
Mar14 |
130925 |
1685.25 |
1688.00 |
1677.75 |
1679.00 |
-6.75 |
2,572 |
5,103 |
+165 |
Total Volume and Open Interest |
1,674,906 |
2,604,336 |
+31,999 |
NASDAQ 100(CME) |
Dec13 |
130925 |
3210.00 |
3220.50 |
3195.00 |
3200.00 |
-13.30 |
840 |
4,395 |
+542 |
Mar14 |
130925 |
3193.00 |
3211.00 |
3193.00 |
3193.00 |
-13.30 |
|
|
|
Jun14 |
130925 |
3186.80 |
3200.00 |
3186.80 |
3186.80 |
-13.20 |
|
|
|
Total Volume and Open Interest |
840 |
4,395 |
+542 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
130925 |
3215.30 |
3220.50 |
3195.80 |
3200.00 |
-13.30 |
237,538 |
386,583 |
+8,431 |
Mar14 |
130925 |
3197.00 |
3212.00 |
3188.80 |
3193.00 |
-13.30 |
471 |
66 |
+25 |
Total Volume and Open Interest |
238,009 |
386,724 |
+8,456 |
S & P Midcap 400(CME) |
Dec13 |
130925 |
1241.50 |
1245.50 |
1238.60 |
1238.60 |
-0.50 |
1 |
191 |
+1 |
Mar14 |
130925 |
1236.60 |
1237.10 |
1236.60 |
1236.60 |
-0.50 |
|
|
|
Jun14 |
130925 |
1234.60 |
1235.10 |
1234.60 |
1234.60 |
-0.50 |
|
|
|
Total Volume and Open Interest |
1 |
191 |
+1 |
Volatility Index(CBOE) |
Sep13 |
130917 |
14.65 |
14.90 |
14.50 |
14.60 |
-0.10 |
59,952 |
87,930 |
-12,116 |
Oct13 |
130925 |
15.10 |
15.32 |
14.90 |
15.05 |
unch |
50,145 |
165,570 |
-6,135 |
Nov13 |
130925 |
16.30 |
16.43 |
16.08 |
16.20 |
-0.05 |
35,135 |
76,548 |
+778 |
Dec13 |
130925 |
16.95 |
17.05 |
16.70 |
16.85 |
unch |
17,238 |
50,745 |
-552 |
Total Volume and Open Interest |
124,961 |
367,118 |
-2,994 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
130925 |
14755 |
14785 |
14585 |
14645 |
-120 |
6,193 |
59,449 |
-293 |
Mar14 |
130925 |
14805 |
14845 |
14685 |
14725 |
-120 |
0 |
5 |
+0 |
Total Volume and Open Interest |
6,193 |
59,454 |
-293 |
Nikkei 225(SGX) |
Dec13 |
130925 |
14715 |
14775 |
14550 |
14550 |
-125 |
20,706 |
218,077 |
-1,184 |
Mar14 |
130925 |
14660 |
14660 |
14535 |
14535 |
-130 |
0 |
117 |
+0 |
Jun14 |
130925 |
14455 |
14455 |
14455 |
14455 |
-130 |
0 |
2,066 |
+0 |
Total Volume and Open Interest |
20,706 |
258,125 |
-1,184 |
CAC 40(EURONEXT) |
Oct13 |
130925 |
4190.0 |
4205.0 |
4172.5 |
4195.0 |
-2.5 |
82,224 |
323,219 |
+7,281 |
Nov13 |
130925 |
4185.0 |
4188.5 |
4168.0 |
4188.0 |
-2.0 |
46 |
183 |
+118 |
Dec13 |
130925 |
4171.5 |
4186.0 |
4160.0 |
4176.5 |
-2.5 |
488 |
27,732 |
-554 |
Total Volume and Open Interest |
82,758 |
351,140 |
+6,845 |
Hang Seng Index(HKFE) |
Sep13 |
130925 |
23228 |
23286 |
23155 |
23166 |
-27 |
49,148 |
106,959 |
-2,738 |
Oct13 |
130925 |
23200 |
23282 |
23151 |
23159 |
-26 |
11,332 |
30,412 |
+8,708 |
Total Volume and Open Interest |
61,272 |
149,619 |
+6,395 |
DAX(EUREX) |
Sep13 |
130920 |
8695.0 |
8712.5 |
8671.5 |
8712.5 |
+27.5 |
141,572 |
58,213 |
-33,068 |
Dec13 |
130925 |
8670.0 |
8684.0 |
8615.5 |
8667.0 |
-0.5 |
89,072 |
142,439 |
+465 |
Mar14 |
130925 |
8672.5 |
8686.0 |
8637.5 |
8677.5 |
unch |
220 |
1,559 |
-85 |
Total Volume and Open Interest |
89,292 |
143,998 |
+380 |
FT-SE 100(EURONEXT) |
Dec13 |
130925 |
6530.00 |
6562.50 |
6496.50 |
6527.00 |
-15.50 |
73,120 |
602,157 |
-1,723 |
Mar14 |
130925 |
6481.00 |
6481.00 |
6455.00 |
6478.00 |
-15.50 |
40 |
3,991 |
+40 |
Jun14 |
130925 |
6421.00 |
6421.00 |
6421.00 |
6421.00 |
-14.50 |
|
|
|
Total Volume and Open Interest |
73,160 |
606,148 |
-1,683 |
SPI 200(SFE) |
Dec13 |
130925 |
5240.0 |
5288.0 |
5227.0 |
5276.0 |
+34.0 |
16,388 |
241,951 |
-998 |
Mar14 |
130925 |
5214.0 |
5242.0 |
5214.0 |
5242.0 |
+34.0 |
49 |
4,355 |
+29 |
Jun14 |
130925 |
5243.0 |
5243.0 |
5243.0 |
5243.0 |
+34.0 |
14 |
1,455 |
+14 |
Total Volume and Open Interest |
16,476 |
248,942 |
-945 |
FTSE MIB(ISE) |
Dec13 |
130925 |
17950.00 |
18130.00 |
17950.00 |
18077.00 |
+43.00 |
13,660 |
48,665 |
+365 |
Mar14 |
130925 |
18080.00 |
18080.00 |
18000.00 |
18077.00 |
+43.00 |
1 |
63 |
+1 |
Jun14 |
130925 |
17771.00 |
17771.00 |
17771.00 |
17771.00 |
+43.00 |
|
|
|
Total Volume and Open Interest |
13,661 |
48,728 |
+366 |
KOSPI 200(KFE) |
Dec13 |
130925 |
264.85 |
265.40 |
262.35 |
263.05 |
-1.65 |
168,098 |
111,283 |
-804 |
Mar14 |
130925 |
264.70 |
264.75 |
261.95 |
262.85 |
-1.40 |
82 |
920 |
+13 |
Jun14 |
130925 |
264.85 |
264.85 |
264.85 |
264.85 |
+0.55 |
1 |
242 |
-1 |
Total Volume and Open Interest |
168,181 |
112,446 |
-792 |
GSCI(CME) |
Oct13 |
130925 |
635.00 |
637.25 |
633.00 |
633.85 |
+1.35 |
169 |
9,212 |
-37 |
Nov13 |
130925 |
632.50 |
635.25 |
630.50 |
632.50 |
+1.75 |
0 |
38 |
+0 |
Dec13 |
130925 |
631.50 |
634.00 |
629.25 |
631.50 |
+2.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
170 |
9,251 |
-36 |
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. |
|
|