|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 02, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131002 |
1267.50 |
1282.00 |
1263.75 |
1273.75 |
+5.75 |
169,923 |
327,697 |
-8,314 |
Jan14 |
131002 |
1270.00 |
1283.50 |
1266.00 |
1275.75 |
+5.75 |
51,766 |
105,060 |
+3,546 |
Mar14 |
131002 |
1253.00 |
1262.75 |
1247.75 |
1257.50 |
+4.50 |
16,054 |
59,832 |
+56 |
May14 |
131002 |
1234.25 |
1243.00 |
1228.75 |
1239.00 |
+5.25 |
11,487 |
67,167 |
-143 |
Jul14 |
131002 |
1229.00 |
1239.00 |
1224.00 |
1234.00 |
+5.00 |
7,238 |
34,458 |
+570 |
Aug14 |
131002 |
1216.50 |
1225.75 |
1216.50 |
1223.75 |
+4.75 |
296 |
1,615 |
+133 |
Sep14 |
131002 |
1179.75 |
1188.75 |
1179.75 |
1186.75 |
+6.00 |
131 |
532 |
+53 |
Nov14 |
131002 |
1150.00 |
1161.00 |
1147.50 |
1159.00 |
+9.50 |
4,932 |
25,419 |
+789 |
Jan15 |
131002 |
1153.00 |
1163.25 |
1153.00 |
1163.25 |
+9.50 |
12 |
118 |
+6 |
Mar15 |
131002 |
1164.00 |
1164.00 |
1153.50 |
1164.00 |
+10.50 |
10 |
15 |
+0 |
May15 |
131002 |
1165.75 |
1165.75 |
1156.75 |
1165.75 |
+9.00 |
0 |
12 |
+0 |
Jul15 |
131002 |
1167.50 |
1167.50 |
1161.00 |
1167.50 |
+6.50 |
15 |
44 |
+6 |
Aug15 |
131002 |
1165.00 |
1165.00 |
1159.00 |
1165.00 |
+6.00 |
0 |
4 |
+0 |
Sep15 |
131002 |
1152.75 |
1152.75 |
1146.75 |
1152.75 |
+6.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
261,897 |
622,510 |
-3,277 |
Soybean Meal(CBOT) |
Oct13 |
131002 |
408.50 |
418.20 |
407.00 |
417.60 |
+9.10 |
7,339 |
7,251 |
-2,089 |
Dec13 |
131002 |
403.20 |
412.60 |
401.70 |
411.70 |
+8.40 |
61,170 |
155,833 |
-3,712 |
Jan14 |
131002 |
400.90 |
409.10 |
398.90 |
408.30 |
+7.40 |
10,710 |
30,935 |
+714 |
Mar14 |
131002 |
392.70 |
399.20 |
390.60 |
398.40 |
+5.70 |
7,760 |
26,936 |
-104 |
May14 |
131002 |
383.40 |
389.80 |
381.60 |
389.10 |
+5.30 |
3,218 |
17,717 |
-126 |
Jul14 |
131002 |
381.30 |
387.70 |
379.20 |
386.40 |
+5.10 |
2,618 |
11,265 |
+475 |
Aug14 |
131002 |
380.60 |
383.10 |
376.90 |
382.50 |
+5.60 |
565 |
1,973 |
+21 |
Sep14 |
131002 |
371.40 |
373.50 |
367.50 |
372.50 |
+5.00 |
210 |
2,133 |
+78 |
Oct14 |
131002 |
355.20 |
359.10 |
351.10 |
358.30 |
+7.20 |
217 |
1,007 |
+22 |
Dec14 |
131002 |
350.40 |
356.70 |
348.90 |
355.70 |
+6.80 |
259 |
3,627 |
+51 |
Total Volume and Open Interest |
94,066 |
258,864 |
-4,670 |
Soybean Oil(CBOT) |
Oct13 |
131002 |
40.01 |
40.08 |
39.09 |
39.12 |
-0.89 |
8,513 |
5,803 |
-2,188 |
Dec13 |
131002 |
40.33 |
40.33 |
39.20 |
39.38 |
-0.89 |
64,096 |
180,746 |
+2,769 |
Jan14 |
131002 |
40.62 |
40.63 |
39.53 |
39.71 |
-0.86 |
10,845 |
48,863 |
+1,362 |
Mar14 |
131002 |
40.92 |
40.96 |
39.88 |
40.06 |
-0.83 |
8,271 |
26,098 |
+984 |
May14 |
131002 |
41.22 |
41.22 |
40.18 |
40.36 |
-0.81 |
4,276 |
16,472 |
+448 |
Jul14 |
131002 |
41.43 |
41.44 |
40.39 |
40.60 |
-0.78 |
2,838 |
14,362 |
+341 |
Aug14 |
131002 |
41.53 |
41.54 |
40.60 |
40.71 |
-0.77 |
362 |
2,603 |
+78 |
Sep14 |
131002 |
41.60 |
41.60 |
40.76 |
40.76 |
-0.77 |
198 |
2,387 |
+63 |
Oct14 |
131002 |
41.29 |
41.29 |
40.47 |
40.47 |
-0.72 |
285 |
1,398 |
+84 |
Dec14 |
131002 |
41.09 |
41.28 |
40.42 |
40.56 |
-0.72 |
474 |
5,002 |
-61 |
Total Volume and Open Interest |
100,178 |
305,280 |
+3,881 |
Canola(WCE) |
Nov13 |
131002 |
476.1 |
488.2 |
476.1 |
477.7 |
+0.3 |
18,466 |
101,841 |
-1,391 |
Jan14 |
131002 |
485.9 |
497.0 |
485.9 |
487.1 |
+0.2 |
7,686 |
53,543 |
+2,177 |
Mar14 |
131002 |
492.4 |
502.6 |
492.4 |
494.1 |
+0.4 |
1,917 |
26,669 |
-271 |
May14 |
131002 |
504.3 |
508.2 |
499.9 |
499.9 |
-0.1 |
279 |
5,026 |
+29 |
Jul14 |
131002 |
505.4 |
513.0 |
504.5 |
504.5 |
-0.8 |
29 |
2,181 |
+16 |
Total Volume and Open Interest |
28,377 |
190,234 |
+560 |
Corn(CBOT) |
Dec13 |
131002 |
438.75 |
441.00 |
435.00 |
439.00 |
unch |
231,380 |
727,866 |
+4,521 |
Mar14 |
131002 |
451.75 |
453.75 |
448.00 |
451.75 |
unch |
45,644 |
198,851 |
+1,878 |
May14 |
131002 |
459.50 |
461.50 |
456.00 |
459.75 |
unch |
14,828 |
50,597 |
+2,250 |
Jul14 |
131002 |
466.00 |
468.75 |
463.25 |
467.00 |
+0.50 |
13,610 |
64,398 |
+2,173 |
Sep14 |
131002 |
470.00 |
473.25 |
468.75 |
472.50 |
+0.25 |
3,009 |
17,220 |
+1,070 |
Dec14 |
131002 |
479.25 |
481.50 |
476.25 |
480.25 |
+0.25 |
11,188 |
99,978 |
+762 |
Mar15 |
131002 |
487.00 |
490.50 |
487.00 |
490.50 |
+0.50 |
169 |
2,863 |
+32 |
May15 |
131002 |
495.50 |
495.50 |
495.00 |
495.50 |
+0.50 |
11 |
280 |
-2 |
Jul15 |
131002 |
499.00 |
499.00 |
497.50 |
498.75 |
+0.25 |
104 |
1,094 |
+48 |
Sep15 |
131002 |
495.00 |
495.00 |
490.25 |
493.25 |
-1.25 |
10 |
156 |
+0 |
Total Volume and Open Interest |
320,558 |
1,170,441 |
+12,957 |
Wheat(CBOT) |
Dec13 |
131002 |
681.25 |
689.75 |
678.00 |
686.00 |
+4.75 |
83,642 |
239,455 |
-1,950 |
Mar14 |
131002 |
689.00 |
697.50 |
686.00 |
693.75 |
+4.25 |
15,685 |
56,413 |
+157 |
May14 |
131002 |
693.00 |
698.75 |
689.25 |
696.00 |
+3.50 |
4,000 |
19,701 |
-28 |
Jul14 |
131002 |
675.00 |
683.50 |
673.00 |
681.75 |
+6.00 |
4,138 |
30,848 |
+783 |
Sep14 |
131002 |
681.00 |
688.25 |
681.00 |
687.00 |
+6.00 |
477 |
2,366 |
+99 |
Dec14 |
131002 |
690.25 |
698.50 |
690.25 |
696.75 |
+5.50 |
754 |
8,757 |
+335 |
Total Volume and Open Interest |
108,829 |
359,333 |
-552 |
Wheat(KCBT) |
Dec13 |
131002 |
744.50 |
756.75 |
742.75 |
754.50 |
+9.50 |
23,619 |
96,519 |
+3,209 |
Mar14 |
131002 |
742.00 |
753.00 |
740.75 |
750.25 |
+7.50 |
7,096 |
30,233 |
+1,088 |
May14 |
131002 |
740.00 |
747.25 |
739.00 |
744.00 |
+3.50 |
1,589 |
8,226 |
+220 |
Jul14 |
131002 |
720.00 |
725.75 |
718.25 |
722.00 |
+2.00 |
1,688 |
16,103 |
-186 |
Sep14 |
131002 |
729.25 |
732.00 |
727.25 |
728.50 |
+0.75 |
81 |
855 |
-7 |
Dec14 |
131002 |
745.75 |
745.75 |
737.00 |
739.00 |
-1.50 |
61 |
736 |
+13 |
Total Volume and Open Interest |
34,145 |
152,744 |
+4,341 |
Wheat(MGE) |
Dec13 |
131002 |
735.75 |
748.75 |
735.50 |
746.75 |
+10.00 |
4,770 |
29,144 |
+291 |
Mar14 |
131002 |
743.00 |
753.75 |
741.75 |
751.50 |
+7.00 |
1,911 |
9,156 |
+281 |
May14 |
131002 |
747.00 |
754.00 |
747.00 |
751.50 |
+4.50 |
623 |
3,789 |
+417 |
Jul14 |
131002 |
750.00 |
756.25 |
750.00 |
750.25 |
-0.50 |
206 |
1,696 |
+32 |
Sep14 |
131002 |
755.00 |
755.00 |
748.75 |
748.75 |
-2.75 |
56 |
2,280 |
+5 |
Total Volume and Open Interest |
7,594 |
46,550 |
+1,031 |
Oats(CBOT) |
Dec13 |
131002 |
315.50 |
316.00 |
311.75 |
313.75 |
-1.25 |
625 |
8,375 |
+191 |
Mar14 |
131002 |
305.00 |
307.00 |
300.00 |
305.25 |
+2.75 |
189 |
2,587 |
+16 |
May14 |
131002 |
303.50 |
306.00 |
301.75 |
304.75 |
+3.00 |
8 |
82 |
+3 |
Jul14 |
131002 |
299.50 |
299.50 |
296.50 |
299.50 |
+3.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
822 |
11,048 |
+210 |
Rough Rice(CBOT) |
Nov13 |
131002 |
14.98 |
15.07 |
14.93 |
14.98 |
unch |
887 |
7,942 |
+95 |
Jan14 |
131002 |
15.18 |
15.30 |
15.15 |
15.19 |
-0.01 |
460 |
1,884 |
+371 |
Mar14 |
131002 |
15.37 |
15.41 |
15.37 |
15.39 |
-0.01 |
4 |
43 |
+2 |
May14 |
131002 |
15.58 |
15.59 |
15.57 |
15.57 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,351 |
9,871 |
+468 |
Live Cattle(CME) |
Oct13 |
131002 |
127.150 |
127.635 |
127.080 |
127.300 |
+0.050 |
9,234 |
33,727 |
-2,245 |
Dec13 |
131002 |
131.750 |
132.235 |
131.600 |
131.825 |
-0.075 |
19,878 |
141,546 |
+952 |
Feb14 |
131002 |
133.350 |
133.850 |
133.325 |
133.650 |
+0.150 |
5,745 |
66,559 |
+383 |
Apr14 |
131002 |
134.300 |
134.950 |
134.300 |
134.935 |
+0.360 |
3,080 |
40,888 |
+848 |
Jun14 |
131002 |
128.785 |
129.600 |
128.750 |
129.450 |
+0.465 |
882 |
16,448 |
+144 |
Aug14 |
131002 |
127.100 |
127.950 |
127.100 |
127.700 |
+0.700 |
285 |
3,097 |
+197 |
Total Volume and Open Interest |
39,129 |
303,362 |
+293 |
Feeder Cattle(CME) |
Oct13 |
131002 |
164.550 |
164.900 |
164.080 |
164.580 |
+0.180 |
1,436 |
6,964 |
-158 |
Nov13 |
131002 |
166.100 |
166.650 |
165.580 |
166.200 |
+0.150 |
1,929 |
11,281 |
+152 |
Jan14 |
131002 |
165.185 |
166.000 |
164.800 |
165.785 |
+0.585 |
975 |
6,703 |
+160 |
Mar14 |
131002 |
164.050 |
165.130 |
164.035 |
164.735 |
+0.300 |
411 |
3,928 |
+116 |
Apr14 |
131002 |
164.500 |
165.150 |
164.150 |
165.150 |
+0.550 |
155 |
1,058 |
+57 |
May14 |
131002 |
164.600 |
165.250 |
164.250 |
165.050 |
+0.515 |
177 |
1,882 |
+88 |
Aug14 |
131002 |
165.600 |
166.300 |
165.300 |
166.050 |
+0.350 |
42 |
396 |
+23 |
Total Volume and Open Interest |
5,132 |
32,218 |
+444 |
Lean Hogs(CME) |
Oct13 |
131002 |
90.980 |
91.730 |
90.700 |
90.950 |
+0.020 |
13,449 |
33,241 |
-4,463 |
Dec13 |
131002 |
85.950 |
86.635 |
85.950 |
86.180 |
+0.280 |
24,915 |
151,630 |
-558 |
Feb14 |
131002 |
88.400 |
89.000 |
88.400 |
88.700 |
+0.450 |
10,306 |
59,720 |
+886 |
Apr14 |
131002 |
88.930 |
89.500 |
88.930 |
89.200 |
+0.370 |
5,804 |
41,254 |
+947 |
May14 |
131002 |
92.400 |
92.730 |
92.400 |
92.635 |
unch |
36 |
2,091 |
+23 |
Jun14 |
131002 |
94.100 |
94.550 |
94.050 |
94.350 |
+0.420 |
2,372 |
22,714 |
+527 |
Jul14 |
131002 |
92.035 |
92.450 |
92.035 |
92.350 |
+0.670 |
1,052 |
8,200 |
+788 |
Aug14 |
131002 |
90.250 |
90.500 |
90.150 |
90.350 |
+0.350 |
702 |
3,753 |
+398 |
Total Volume and Open Interest |
58,692 |
323,068 |
-1,411 |
Class III Milk(CME) |
Sep13 |
131002 |
18.14 |
18.14 |
18.14 |
18.14 |
+0.02 |
15 |
3,866 |
-11 |
Oct13 |
131002 |
18.13 |
18.19 |
18.04 |
18.09 |
-0.04 |
252 |
4,430 |
-68 |
Nov13 |
131002 |
17.93 |
18.05 |
17.84 |
17.86 |
-0.07 |
246 |
3,930 |
+80 |
Dec13 |
131002 |
17.29 |
17.35 |
17.15 |
17.18 |
-0.09 |
107 |
3,188 |
+25 |
Jan14 |
131002 |
16.86 |
16.89 |
16.71 |
16.75 |
-0.11 |
57 |
1,606 |
+24 |
Total Volume and Open Interest |
892 |
24,907 |
+159 |
Cocoa(ICE) |
Dec13 |
131002 |
2628 |
2640 |
2622 |
2632 |
-2 |
8,444 |
108,677 |
-239 |
Mar14 |
131002 |
2634 |
2643 |
2625 |
2636 |
-1 |
3,084 |
53,276 |
-96 |
May14 |
131002 |
2624 |
2639 |
2622 |
2632 |
-2 |
2,266 |
26,678 |
+420 |
Jul14 |
131002 |
2618 |
2631 |
2615 |
2627 |
-3 |
466 |
8,508 |
-1 |
Sep14 |
131002 |
2612 |
2622 |
2607 |
2621 |
-3 |
368 |
6,990 |
+13 |
Dec14 |
131002 |
2613 |
2617 |
2601 |
2615 |
-5 |
129 |
5,334 |
+49 |
Mar15 |
131002 |
2615 |
2621 |
2608 |
2618 |
-4 |
50 |
2,273 |
-4 |
Total Volume and Open Interest |
14,812 |
212,439 |
+143 |
Coffee "C"(ICE) |
Dec13 |
131002 |
114.50 |
115.50 |
114.10 |
114.45 |
+0.35 |
9,718 |
100,216 |
-247 |
Mar14 |
131002 |
118.25 |
118.60 |
117.30 |
117.65 |
+0.40 |
4,363 |
29,788 |
+326 |
May14 |
131002 |
120.50 |
120.80 |
119.55 |
119.85 |
+0.40 |
2,094 |
11,479 |
-207 |
Jul14 |
131002 |
122.10 |
123.00 |
121.80 |
122.10 |
+0.45 |
262 |
6,933 |
-23 |
Sep14 |
131002 |
124.15 |
124.95 |
124.15 |
124.30 |
+0.50 |
452 |
3,149 |
+54 |
Dec14 |
131002 |
127.95 |
127.95 |
127.05 |
127.30 |
+0.55 |
106 |
3,598 |
-7 |
Total Volume and Open Interest |
17,046 |
156,660 |
-99 |
Orange Juice(ICE) |
Nov13 |
131002 |
128.05 |
129.45 |
126.95 |
127.45 |
-0.45 |
1,098 |
9,827 |
-791 |
Jan14 |
131002 |
129.45 |
131.00 |
128.80 |
129.20 |
-0.50 |
541 |
3,743 |
+679 |
Mar14 |
131002 |
131.35 |
131.40 |
131.25 |
131.40 |
-0.50 |
31 |
1,808 |
-9 |
May14 |
131002 |
133.30 |
133.30 |
133.30 |
133.30 |
-0.60 |
1 |
373 |
+0 |
Jul14 |
131002 |
134.95 |
134.95 |
134.95 |
134.95 |
-0.95 |
0 |
30 |
+0 |
Sep14 |
131002 |
134.95 |
134.95 |
134.95 |
134.95 |
-0.95 |
|
|
|
Total Volume and Open Interest |
1,671 |
15,781 |
-121 |
Sugar #11(ICE) |
Mar14 |
131002 |
18.32 |
18.56 |
18.22 |
18.51 |
+0.19 |
74,037 |
505,105 |
+3,114 |
May14 |
131002 |
18.20 |
18.43 |
18.12 |
18.38 |
+0.15 |
14,561 |
92,420 |
+2,060 |
Jul14 |
131002 |
18.14 |
18.33 |
18.00 |
18.26 |
+0.12 |
8,456 |
101,027 |
+536 |
Oct14 |
131002 |
18.35 |
18.55 |
18.23 |
18.49 |
+0.12 |
2,296 |
51,395 |
+2 |
Mar15 |
131002 |
18.90 |
19.08 |
18.78 |
19.03 |
+0.12 |
663 |
19,547 |
-59 |
May15 |
131002 |
18.82 |
18.97 |
18.72 |
18.94 |
+0.11 |
107 |
4,657 |
+26 |
Jul15 |
131002 |
18.75 |
18.89 |
18.66 |
18.86 |
+0.11 |
101 |
4,487 |
+3 |
Oct15 |
131002 |
18.82 |
18.94 |
18.82 |
18.93 |
+0.09 |
108 |
6,261 |
-8 |
Total Volume and Open Interest |
100,367 |
789,582 |
-28,006 |
London Cocoa(LCE) |
Dec13 |
131002 |
1688 |
1693 |
1679 |
1687 |
-4 |
6,421 |
70,986 |
-1,704 |
Mar14 |
131002 |
1668 |
1672 |
1660 |
1668 |
-4 |
5,921 |
83,100 |
-44 |
May14 |
131002 |
1658 |
1663 |
1651 |
1658 |
-2 |
1,854 |
27,544 |
+115 |
Jul14 |
131002 |
1647 |
1652 |
1642 |
1649 |
-1 |
955 |
16,407 |
+46 |
Sep14 |
131002 |
1636 |
1642 |
1628 |
1638 |
-1 |
994 |
8,240 |
+704 |
Dec14 |
131002 |
1633 |
1635 |
1628 |
1633 |
-3 |
267 |
7,829 |
+73 |
Mar15 |
131002 |
1635 |
1637 |
1628 |
1634 |
-3 |
511 |
8,367 |
+55 |
Total Volume and Open Interest |
16,923 |
222,673 |
-755 |
London Sugar(LCE) |
Dec13 |
131002 |
489.00 |
493.10 |
487.20 |
492.20 |
+3.50 |
2,735 |
28,054 |
-109 |
Mar14 |
131002 |
490.40 |
494.40 |
487.90 |
493.50 |
+3.60 |
2,499 |
17,339 |
+60 |
May14 |
131002 |
494.00 |
497.50 |
493.50 |
496.80 |
+3.00 |
517 |
8,713 |
+202 |
Aug14 |
131002 |
496.20 |
498.60 |
493.40 |
498.20 |
+3.10 |
140 |
4,577 |
+73 |
Oct14 |
131002 |
498.70 |
501.20 |
496.80 |
500.90 |
+3.30 |
10 |
3,208 |
+160 |
Total Volume and Open Interest |
5,901 |
62,720 |
+386 |
Cotton(ICE) |
Oct13 |
131002 |
85.22 |
85.22 |
85.22 |
85.22 |
+0.27 |
0 |
2 |
-26 |
Dec13 |
131002 |
86.95 |
87.21 |
86.57 |
86.87 |
+0.27 |
11,129 |
128,065 |
+2,589 |
Mar14 |
131002 |
86.67 |
87.00 |
86.49 |
86.79 |
+0.40 |
4,057 |
56,726 |
+2,097 |
May14 |
131002 |
86.74 |
86.92 |
86.60 |
86.73 |
+0.39 |
700 |
6,910 |
+118 |
Jul14 |
131002 |
86.20 |
86.41 |
86.11 |
86.28 |
+0.38 |
504 |
5,571 |
+220 |
Oct14 |
131002 |
82.08 |
82.08 |
82.08 |
82.08 |
+0.53 |
|
|
|
Total Volume and Open Interest |
16,534 |
200,456 |
+5,086 |
Lumber(CME) |
Nov13 |
131002 |
336.8 |
338.3 |
334.5 |
335.7 |
-2.4 |
1,301 |
3,752 |
-440 |
Jan14 |
131002 |
345.0 |
345.1 |
342.0 |
343.8 |
-4.0 |
870 |
1,695 |
+212 |
Mar14 |
131002 |
348.5 |
350.0 |
346.0 |
347.1 |
-2.9 |
20 |
223 |
-7 |
May14 |
131002 |
354.1 |
358.0 |
354.1 |
354.1 |
-2.9 |
0 |
10 |
+0 |
Total Volume and Open Interest |
2,191 |
5,683 |
-235 |
Crude Oil(NYM) |
Nov13 |
131002 |
101.62 |
104.23 |
101.43 |
104.10 |
+2.06 |
226,707 |
307,186 |
-7,241 |
Dec13 |
131002 |
101.24 |
103.75 |
101.08 |
103.64 |
+1.95 |
98,079 |
291,178 |
-289 |
Jan14 |
131002 |
100.46 |
102.81 |
100.37 |
102.77 |
+1.80 |
29,700 |
100,063 |
+1,761 |
Feb14 |
131002 |
99.57 |
101.72 |
99.51 |
101.70 |
+1.67 |
13,424 |
58,795 |
+61 |
Mar14 |
131002 |
98.65 |
100.64 |
98.59 |
100.63 |
+1.57 |
15,260 |
84,445 |
-52 |
Apr14 |
131002 |
97.72 |
99.58 |
97.67 |
99.57 |
+1.48 |
5,505 |
43,394 |
+183 |
May14 |
131002 |
96.83 |
98.61 |
96.83 |
98.61 |
+1.39 |
2,717 |
40,649 |
+93 |
Jun14 |
131002 |
95.98 |
97.78 |
95.97 |
97.69 |
+1.31 |
15,224 |
116,953 |
-650 |
Jul14 |
131002 |
95.23 |
96.83 |
95.23 |
96.79 |
+1.24 |
1,826 |
41,783 |
+54 |
Aug14 |
131002 |
94.64 |
96.05 |
94.52 |
96.00 |
+1.17 |
1,206 |
39,215 |
+255 |
Sep14 |
131002 |
94.39 |
95.41 |
94.39 |
95.33 |
+1.12 |
2,706 |
49,318 |
+3 |
Oct14 |
131002 |
94.23 |
94.68 |
94.23 |
94.67 |
+1.07 |
938 |
34,025 |
+147 |
Nov14 |
131002 |
94.06 |
94.06 |
94.06 |
94.06 |
+1.02 |
1,070 |
28,352 |
+32 |
Dec14 |
131002 |
92.22 |
93.60 |
92.19 |
93.52 |
+0.98 |
17,743 |
241,972 |
-862 |
Jan15 |
131002 |
92.85 |
92.85 |
92.85 |
92.85 |
+0.95 |
361 |
28,867 |
+20 |
Feb15 |
131002 |
92.21 |
92.21 |
92.21 |
92.21 |
+0.93 |
144 |
16,452 |
+81 |
Total Volume and Open Interest |
443,262 |
1,858,312 |
-6,468 |
e-miNY Crude Oil(NYM) |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
8,283 |
1,617 |
-122 |
Nov13 |
131002 |
101.600 |
104.225 |
101.425 |
104.100 |
+2.050 |
6,459 |
1,649 |
-75 |
Dec13 |
131002 |
101.250 |
103.775 |
101.075 |
103.650 |
+1.950 |
234 |
677 |
+13 |
Jan14 |
131002 |
100.500 |
102.775 |
100.500 |
102.775 |
+1.800 |
25 |
424 |
+11 |
Feb14 |
131002 |
100.050 |
101.700 |
100.050 |
101.700 |
+1.675 |
1 |
230 |
+1 |
Mar14 |
131002 |
100.625 |
100.625 |
100.625 |
100.625 |
+1.575 |
4 |
9 |
+0 |
Apr14 |
131002 |
99.575 |
99.575 |
99.575 |
99.575 |
+1.475 |
4 |
3 |
-2 |
May14 |
131002 |
98.600 |
98.600 |
98.600 |
98.600 |
+1.375 |
0 |
2 |
+0 |
Jun14 |
131002 |
97.175 |
97.700 |
97.175 |
97.700 |
+1.325 |
1 |
34 |
+1 |
Jul14 |
131002 |
96.800 |
96.800 |
96.800 |
96.800 |
+1.250 |
|
|
|
Total Volume and Open Interest |
6,728 |
3,148 |
-51 |
Heating Oil(NYM) |
Nov13 |
131002 |
295.47 |
299.70 |
294.76 |
299.27 |
+3.74 |
53,116 |
86,866 |
+2,903 |
Dec13 |
131002 |
294.86 |
299.21 |
294.59 |
298.91 |
+3.71 |
20,972 |
51,135 |
+606 |
Jan14 |
131002 |
294.91 |
298.83 |
294.70 |
298.58 |
+3.63 |
10,561 |
32,670 |
-540 |
Feb14 |
131002 |
294.21 |
298.29 |
294.21 |
298.09 |
+3.51 |
5,550 |
26,146 |
-141 |
Mar14 |
131002 |
293.54 |
297.16 |
293.54 |
297.01 |
+3.39 |
2,501 |
11,591 |
-75 |
Apr14 |
131002 |
292.08 |
295.73 |
292.08 |
295.63 |
+3.26 |
1,391 |
13,138 |
-149 |
May14 |
131002 |
291.79 |
294.14 |
291.32 |
294.14 |
+3.13 |
1,048 |
4,007 |
+60 |
Jun14 |
131002 |
289.54 |
292.65 |
289.54 |
292.65 |
+3.03 |
2,587 |
18,197 |
+668 |
Jul14 |
131002 |
291.14 |
291.55 |
291.14 |
291.55 |
+2.85 |
223 |
2,498 |
+22 |
Aug14 |
131002 |
288.48 |
290.66 |
288.48 |
290.66 |
+2.63 |
223 |
1,577 |
+34 |
Sep14 |
131002 |
287.91 |
289.99 |
287.91 |
289.92 |
+2.37 |
154 |
1,186 |
+16 |
Oct14 |
131002 |
289.25 |
289.54 |
289.25 |
289.54 |
+2.19 |
133 |
1,070 |
+50 |
Nov14 |
131002 |
289.00 |
289.20 |
289.00 |
289.20 |
+2.15 |
51 |
988 |
+15 |
Dec14 |
131002 |
286.81 |
288.78 |
286.81 |
288.78 |
+2.15 |
563 |
13,739 |
+42 |
Total Volume and Open Interest |
99,155 |
266,913 |
-3,172 |
Gasoline(NYMEX) |
Nov13 |
131002 |
259.60 |
263.35 |
258.93 |
262.87 |
+1.81 |
50,950 |
109,671 |
+4,141 |
Dec13 |
131002 |
258.32 |
261.65 |
257.50 |
261.43 |
+1.96 |
24,004 |
48,568 |
+911 |
Jan14 |
131002 |
258.03 |
261.32 |
257.22 |
261.08 |
+1.97 |
8,766 |
24,888 |
+955 |
Feb14 |
131002 |
258.79 |
262.20 |
258.15 |
261.89 |
+2.01 |
3,344 |
11,715 |
-199 |
Mar14 |
131002 |
259.70 |
263.33 |
259.51 |
263.19 |
+2.06 |
1,980 |
12,650 |
+103 |
Apr14 |
131002 |
274.80 |
278.38 |
274.69 |
278.38 |
+1.97 |
1,323 |
8,498 |
+304 |
May14 |
131002 |
274.04 |
277.50 |
273.66 |
277.50 |
+2.02 |
448 |
4,051 |
+14 |
Jun14 |
131002 |
271.98 |
274.81 |
271.23 |
274.81 |
+2.14 |
221 |
3,053 |
+29 |
Jul14 |
131002 |
268.86 |
271.76 |
268.64 |
271.76 |
+2.29 |
24 |
1,850 |
-9 |
Aug14 |
131002 |
267.54 |
268.71 |
267.54 |
268.71 |
+2.44 |
16 |
689 |
-2 |
Total Volume and Open Interest |
91,082 |
230,051 |
-1,611 |
e-miNY RBOB Gasoline(NYM) |
Nov13 |
131002 |
262.90 |
262.90 |
262.87 |
262.90 |
+1.80 |
|
|
|
Dec13 |
131002 |
261.40 |
261.43 |
261.40 |
261.40 |
+1.90 |
|
|
|
Jan14 |
131002 |
261.10 |
261.10 |
261.08 |
261.10 |
+2.00 |
|
|
|
Feb14 |
131002 |
261.90 |
261.90 |
261.89 |
261.90 |
+2.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov13 |
131002 |
3.608 |
3.647 |
3.533 |
3.542 |
-0.067 |
104,290 |
283,245 |
-2,356 |
Dec13 |
131002 |
3.760 |
3.798 |
3.692 |
3.702 |
-0.063 |
43,311 |
104,138 |
+3,054 |
Jan14 |
131002 |
3.857 |
3.891 |
3.792 |
3.803 |
-0.059 |
32,269 |
195,555 |
+1,574 |
Feb14 |
131002 |
3.861 |
3.895 |
3.798 |
3.810 |
-0.058 |
10,519 |
50,585 |
+721 |
Mar14 |
131002 |
3.837 |
3.870 |
3.777 |
3.784 |
-0.058 |
13,068 |
113,899 |
+70 |
Apr14 |
131002 |
3.788 |
3.813 |
3.731 |
3.741 |
-0.051 |
10,815 |
128,447 |
-2,135 |
May14 |
131002 |
3.813 |
3.833 |
3.751 |
3.762 |
-0.051 |
1,386 |
39,135 |
+179 |
Jun14 |
131002 |
3.860 |
3.863 |
3.792 |
3.792 |
-0.050 |
646 |
26,845 |
-14 |
Jul14 |
131002 |
3.896 |
3.896 |
3.817 |
3.825 |
-0.049 |
277 |
23,389 |
+3 |
Aug14 |
131002 |
3.905 |
3.905 |
3.836 |
3.841 |
-0.048 |
446 |
20,222 |
+241 |
Sep14 |
131002 |
3.901 |
3.901 |
3.836 |
3.837 |
-0.048 |
489 |
22,783 |
-77 |
Oct14 |
131002 |
3.913 |
3.919 |
3.844 |
3.855 |
-0.048 |
3,224 |
84,216 |
+438 |
Nov14 |
131002 |
3.990 |
3.996 |
3.913 |
3.925 |
-0.048 |
1,212 |
24,141 |
+44 |
Dec14 |
131002 |
4.148 |
4.148 |
4.075 |
4.084 |
-0.047 |
632 |
46,113 |
+268 |
Jan15 |
131002 |
4.234 |
4.235 |
4.166 |
4.172 |
-0.047 |
1,074 |
45,389 |
+508 |
Feb15 |
131002 |
4.215 |
4.215 |
4.150 |
4.154 |
-0.047 |
22 |
5,990 |
+2 |
Total Volume and Open Interest |
224,061 |
1,275,796 |
+2,613 |
Brent Crude Oil(ICE) |
Nov13 |
131002 |
107.55 |
109.48 |
107.44 |
109.19 |
+1.25 |
149,011 |
226,363 |
-340 |
Dec13 |
131002 |
106.75 |
108.57 |
106.63 |
108.30 |
+1.19 |
114,134 |
294,230 |
+2,375 |
Jan14 |
131002 |
105.95 |
107.70 |
105.85 |
107.46 |
+1.17 |
37,835 |
133,315 |
+5,071 |
Feb14 |
131002 |
105.21 |
106.87 |
105.15 |
106.69 |
+1.15 |
16,523 |
58,731 |
+1,078 |
Mar14 |
131002 |
104.56 |
106.15 |
104.52 |
105.99 |
+1.10 |
16,059 |
66,312 |
+2,237 |
Apr14 |
131002 |
103.95 |
105.42 |
103.90 |
105.34 |
+1.05 |
8,608 |
55,307 |
+1,092 |
May14 |
131002 |
103.39 |
104.86 |
103.34 |
104.73 |
+1.01 |
5,755 |
29,963 |
-389 |
Jun14 |
131002 |
102.95 |
104.32 |
102.84 |
104.18 |
+0.99 |
25,035 |
120,171 |
-1,135 |
Jul14 |
131002 |
102.56 |
103.85 |
102.56 |
103.71 |
+0.96 |
4,316 |
24,037 |
-154 |
Aug14 |
131002 |
103.20 |
103.20 |
103.20 |
103.20 |
+0.92 |
3,388 |
31,368 |
-470 |
Sep14 |
131002 |
101.80 |
102.63 |
101.80 |
102.63 |
+0.89 |
4,702 |
35,796 |
+401 |
Oct14 |
131002 |
102.12 |
102.12 |
102.12 |
102.12 |
+0.85 |
756 |
25,393 |
+31 |
Nov14 |
131002 |
101.65 |
101.65 |
101.65 |
101.65 |
+0.79 |
623 |
17,443 |
+229 |
Dec14 |
131002 |
100.22 |
101.30 |
100.18 |
101.17 |
+0.74 |
22,919 |
142,503 |
-1,335 |
Total Volume and Open Interest |
424,150 |
1,512,436 |
+12,872 |
Gas Oil(ICE) |
Oct13 |
131002 |
908.75 |
926.00 |
908.50 |
922.50 |
+17.25 |
29,735 |
110,026 |
-2,985 |
Nov13 |
131002 |
909.50 |
924.75 |
908.25 |
921.50 |
+16.50 |
64,746 |
124,592 |
+3,067 |
Dec13 |
131002 |
905.00 |
920.25 |
904.75 |
917.25 |
+15.50 |
43,606 |
102,495 |
+707 |
Jan14 |
131002 |
902.75 |
916.75 |
902.50 |
913.75 |
+14.25 |
17,687 |
39,167 |
-1,272 |
Feb14 |
131002 |
899.00 |
912.50 |
899.00 |
909.75 |
+13.75 |
7,586 |
30,656 |
+42 |
Mar14 |
131002 |
895.00 |
907.25 |
894.75 |
905.00 |
+13.25 |
5,510 |
36,568 |
+54 |
Apr14 |
131002 |
892.25 |
902.50 |
891.75 |
900.50 |
+12.50 |
1,905 |
19,839 |
-271 |
May14 |
131002 |
888.00 |
898.25 |
888.00 |
896.00 |
+12.00 |
1,214 |
13,734 |
-55 |
Jun14 |
131002 |
884.50 |
895.25 |
884.25 |
892.25 |
+11.50 |
5,966 |
38,530 |
-27 |
Jul14 |
131002 |
885.00 |
891.75 |
884.25 |
890.50 |
+11.25 |
314 |
12,394 |
+13 |
Total Volume and Open Interest |
182,712 |
595,562 |
-667 |
Ethanol(CBOT) |
Oct13 |
131002 |
1.909 |
1.910 |
1.786 |
1.787 |
-0.123 |
118 |
216 |
-53 |
Nov13 |
131002 |
1.682 |
1.682 |
1.618 |
1.627 |
-0.044 |
363 |
1,254 |
-23 |
Dec13 |
131002 |
1.598 |
1.613 |
1.565 |
1.572 |
-0.031 |
240 |
1,971 |
+20 |
Jan14 |
131002 |
1.582 |
1.582 |
1.558 |
1.562 |
-0.019 |
67 |
930 |
+7 |
Feb14 |
131002 |
1.580 |
1.580 |
1.566 |
1.566 |
-0.019 |
27 |
396 |
+9 |
Mar14 |
131002 |
1.594 |
1.594 |
1.580 |
1.580 |
-0.019 |
10 |
320 |
+9 |
Apr14 |
131002 |
1.604 |
1.605 |
1.601 |
1.601 |
-0.019 |
10 |
206 |
-3 |
May14 |
131002 |
1.619 |
1.619 |
1.619 |
1.619 |
-0.019 |
0 |
123 |
+0 |
Total Volume and Open Interest |
835 |
5,417 |
-34 |
WTI Crude Oil(ICE) |
Nov13 |
131002 |
101.61 |
104.23 |
101.43 |
104.10 |
+2.06 |
38,390 |
64,910 |
-888 |
Dec13 |
131002 |
101.19 |
103.74 |
101.10 |
103.64 |
+1.95 |
27,105 |
131,739 |
-2,383 |
Jan14 |
131002 |
100.51 |
102.81 |
100.41 |
102.77 |
+1.80 |
9,703 |
33,569 |
-86 |
Feb14 |
131002 |
99.62 |
101.73 |
99.58 |
101.70 |
+1.67 |
5,579 |
18,174 |
+166 |
Mar14 |
131002 |
98.69 |
100.64 |
98.67 |
100.63 |
+1.57 |
4,453 |
32,753 |
+612 |
Apr14 |
131002 |
98.00 |
99.57 |
98.00 |
99.57 |
+1.48 |
1,056 |
13,181 |
+93 |
May14 |
131002 |
97.11 |
98.61 |
97.11 |
98.61 |
+1.39 |
489 |
6,255 |
+18 |
Jun14 |
131002 |
96.37 |
97.69 |
96.29 |
97.69 |
+1.31 |
4,308 |
47,072 |
-151 |
Jul14 |
131002 |
96.79 |
96.79 |
96.79 |
96.79 |
+1.24 |
130 |
6,001 |
-27 |
Aug14 |
131002 |
96.00 |
96.00 |
96.00 |
96.00 |
+1.17 |
129 |
5,286 |
+21 |
Sep14 |
131002 |
95.33 |
95.33 |
95.33 |
95.33 |
+1.12 |
866 |
17,743 |
+402 |
Oct14 |
131002 |
94.67 |
94.67 |
94.67 |
94.67 |
+1.07 |
62 |
5,954 |
-34 |
Nov14 |
131002 |
94.06 |
94.06 |
94.06 |
94.06 |
+1.02 |
6 |
10,675 |
-1 |
Dec14 |
131002 |
92.28 |
93.61 |
92.25 |
93.52 |
+0.98 |
5,054 |
100,481 |
-352 |
Jan15 |
131002 |
92.85 |
92.85 |
92.85 |
92.85 |
+0.95 |
13 |
7,484 |
+11 |
Feb15 |
131002 |
92.21 |
92.21 |
92.21 |
92.21 |
+0.93 |
7 |
1,786 |
-7 |
Total Volume and Open Interest |
98,802 |
603,255 |
-2,035 |
US Dollar Index(ICE) |
Dec13 |
131002 |
80.290 |
80.380 |
79.875 |
79.990 |
-0.260 |
16,348 |
54,263 |
+340 |
Mar14 |
131002 |
80.365 |
80.365 |
80.100 |
80.185 |
-0.265 |
66 |
594 |
+15 |
Jun14 |
131002 |
80.370 |
80.370 |
80.370 |
80.370 |
-0.270 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,414 |
54,858 |
+355 |
Australian Dollar(CME) |
Dec13 |
131002 |
93.49 |
93.62 |
92.87 |
93.41 |
unch |
71,886 |
118,561 |
-3,677 |
Mar14 |
131002 |
92.95 |
92.95 |
92.42 |
92.87 |
unch |
107 |
358 |
-39 |
Jun14 |
131002 |
92.34 |
92.34 |
92.33 |
92.34 |
+0.01 |
|
|
|
Total Volume and Open Interest |
71,993 |
118,923 |
-3,716 |
British Pound(CME) |
Dec13 |
131002 |
161.84 |
162.43 |
161.53 |
162.12 |
+0.24 |
96,284 |
170,202 |
-785 |
Mar14 |
131002 |
161.51 |
162.30 |
161.49 |
162.01 |
+0.23 |
38 |
721 |
+13 |
Jun14 |
131002 |
161.91 |
161.91 |
161.67 |
161.91 |
+0.24 |
0 |
302 |
+0 |
Total Volume and Open Interest |
96,322 |
171,293 |
-772 |
Canadian Dollar(CME) |
Dec13 |
131002 |
96.61 |
96.68 |
96.37 |
96.61 |
-0.04 |
46,457 |
120,562 |
-242 |
Mar14 |
131002 |
96.40 |
96.45 |
96.19 |
96.40 |
-0.03 |
117 |
1,710 |
+50 |
Jun14 |
131002 |
96.13 |
96.22 |
96.13 |
96.17 |
-0.05 |
0 |
442 |
+0 |
Sep14 |
131002 |
95.96 |
96.00 |
95.96 |
95.96 |
-0.04 |
0 |
460 |
+0 |
Total Volume and Open Interest |
46,574 |
123,249 |
-192 |
Japanese Yen(CME) |
Dec13 |
131002 |
102.07 |
102.99 |
101.99 |
102.72 |
+0.50 |
139,929 |
167,934 |
-1,964 |
Mar14 |
131002 |
102.10 |
102.98 |
102.10 |
102.80 |
+0.50 |
71 |
959 |
+32 |
Jun14 |
131002 |
102.88 |
102.88 |
102.38 |
102.88 |
+0.50 |
0 |
47 |
+0 |
Total Volume and Open Interest |
140,000 |
168,948 |
-1,932 |
Swiss Franc(CME) |
Dec13 |
131002 |
110.47 |
111.27 |
110.23 |
110.85 |
+0.38 |
23,603 |
42,021 |
-841 |
Mar14 |
131002 |
110.57 |
111.20 |
110.57 |
110.95 |
+0.38 |
2 |
28 |
+0 |
Jun14 |
131002 |
111.07 |
111.07 |
110.68 |
111.07 |
+0.39 |
0 |
1 |
+0 |
Total Volume and Open Interest |
23,606 |
42,052 |
-842 |
EuroFX(CME) |
Dec13 |
131002 |
135.26 |
136.10 |
135.07 |
135.85 |
+0.52 |
158,856 |
258,393 |
+2,063 |
Mar14 |
131002 |
135.30 |
136.05 |
135.15 |
135.88 |
+0.52 |
570 |
589 |
+12 |
Jun14 |
131002 |
135.95 |
136.10 |
135.40 |
135.92 |
+0.52 |
0 |
39 |
+0 |
Total Volume and Open Interest |
159,426 |
259,039 |
+2,075 |
Mexican Peso(CME) |
Oct13 |
131002 |
762.50 |
762.50 |
758.50 |
762.50 |
+4.00 |
|
|
|
Nov13 |
131002 |
760.00 |
760.00 |
756.75 |
760.00 |
+3.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
36,785 |
122,691 |
+1,359 |
Brazilian Real(CME) |
Nov13 |
131002 |
451.00 |
452.70 |
450.15 |
451.15 |
+4.55 |
246 |
10,746 |
+140 |
Dec13 |
131002 |
445.95 |
449.70 |
445.95 |
448.25 |
+4.65 |
37 |
2,449 |
+19 |
Jan14 |
131002 |
445.20 |
445.20 |
440.60 |
445.20 |
+4.60 |
|
|
|
Feb14 |
131002 |
442.20 |
442.20 |
437.65 |
442.20 |
+4.55 |
|
|
|
Total Volume and Open Interest |
283 |
19,790 |
-706 |
30-Year T-Bonds(CBOT) |
Dec13 |
131002 |
132~300 |
133~290 |
132~250 |
133~090 |
+0~090 |
383,360 |
639,904 |
-14,281 |
Mar14 |
131002 |
131~310 |
132~130 |
131~170 |
131~270 |
+0~100 |
49 |
114 |
+6 |
Jun14 |
131002 |
131~270 |
131~270 |
131~170 |
131~270 |
+0~100 |
|
|
|
Total Volume and Open Interest |
383,409 |
640,018 |
-14,275 |
10-Year T-Notes(CBOT) |
Dec13 |
131002 |
126~005 |
126~210 |
125~305 |
126~125 |
+0~085 |
1,098,252 |
1,955,430 |
-6,116 |
Mar14 |
131002 |
124~290 |
125~090 |
124~250 |
125~015 |
+0~085 |
13 |
31 |
+8 |
Jun14 |
131002 |
125~015 |
125~015 |
124~250 |
125~015 |
+0~085 |
|
|
|
Total Volume and Open Interest |
1,098,265 |
1,955,461 |
-6,108 |
5-Year T-Notes(CBOT) |
Dec13 |
131002 |
120~262 |
121~056 |
120~024 |
121~020 |
+0~060 |
592,719 |
1,689,577 |
+12,474 |
Mar14 |
131002 |
120~060 |
120~060 |
120~000 |
120~060 |
+0~060 |
|
|
|
Jun14 |
131002 |
120~060 |
120~060 |
120~000 |
120~060 |
+0~060 |
|
|
|
Total Volume and Open Interest |
592,719 |
1,689,577 |
+1,068 |
2 Year T-Notes(CBOT) |
Dec13 |
131002 |
110~032 |
110~054 |
110~032 |
110~042 |
+0~010 |
204,556 |
883,279 |
+25,318 |
Mar14 |
131002 |
109~304 |
109~304 |
109~302 |
109~304 |
+0~002 |
|
|
|
Jun14 |
131002 |
109~246 |
109~246 |
109~244 |
109~246 |
+0~002 |
|
|
|
Total Volume and Open Interest |
204,556 |
883,279 |
+1,500 |
Eurodollars(CME) |
Dec13 |
131002 |
99.725 |
99.730 |
99.720 |
99.720 |
unch |
105,227 |
855,108 |
+2,010 |
Mar14 |
131002 |
99.685 |
99.690 |
99.675 |
99.675 |
-0.005 |
85,051 |
788,769 |
-4,560 |
Jun14 |
131002 |
99.635 |
99.650 |
99.625 |
99.630 |
-0.005 |
119,937 |
724,601 |
-6,448 |
Sep14 |
131002 |
99.570 |
99.590 |
99.565 |
99.570 |
unch |
194,937 |
659,990 |
-14,420 |
Dec14 |
131002 |
99.480 |
99.510 |
99.475 |
99.495 |
+0.015 |
255,719 |
787,497 |
+5,687 |
Mar15 |
131002 |
99.360 |
99.405 |
99.355 |
99.395 |
+0.030 |
187,444 |
580,063 |
+11,506 |
Jun15 |
131002 |
99.205 |
99.270 |
99.200 |
99.255 |
+0.040 |
203,057 |
803,966 |
+6,032 |
Sep15 |
131002 |
99.005 |
99.080 |
98.995 |
99.070 |
+0.055 |
228,041 |
635,459 |
+34,685 |
Dec15 |
131002 |
98.750 |
98.835 |
98.740 |
98.825 |
+0.065 |
192,714 |
717,912 |
+8,646 |
Mar16 |
131002 |
98.475 |
98.575 |
98.465 |
98.560 |
+0.070 |
95,195 |
437,796 |
-87 |
Jun16 |
131002 |
98.205 |
98.305 |
98.195 |
98.290 |
+0.070 |
99,302 |
291,414 |
-4,752 |
Sep16 |
131002 |
97.940 |
98.040 |
97.925 |
98.015 |
+0.065 |
89,898 |
282,958 |
-2,271 |
Dec16 |
131002 |
97.670 |
97.780 |
97.660 |
97.745 |
+0.060 |
71,790 |
301,442 |
-477 |
Mar17 |
131002 |
97.440 |
97.550 |
97.435 |
97.505 |
+0.050 |
31,570 |
235,531 |
-1,925 |
Jun17 |
131002 |
97.200 |
97.315 |
97.200 |
97.265 |
+0.045 |
21,064 |
162,615 |
+592 |
Sep17 |
131002 |
96.985 |
97.100 |
96.985 |
97.045 |
+0.040 |
26,106 |
124,520 |
-327 |
Dec17 |
131002 |
96.775 |
96.885 |
96.770 |
96.830 |
+0.040 |
21,766 |
134,455 |
-496 |
Mar18 |
131002 |
96.585 |
96.700 |
96.585 |
96.640 |
+0.035 |
11,608 |
94,714 |
-200 |
Total Volume and Open Interest |
2,063,154 |
8,869,187 |
+34,415 |
Ultra T-Bond(CBOT) |
Dec13 |
131002 |
141~13 |
142~16 |
141~08 |
141~21 |
+0~10 |
116,552 |
399,884 |
-1,343 |
Mar14 |
131002 |
140~09 |
140~09 |
139~31 |
140~09 |
+0~10 |
|
|
|
Jun14 |
131002 |
140~09 |
140~09 |
139~31 |
140~09 |
+0~10 |
|
|
|
Total Volume and Open Interest |
116,552 |
399,884 |
-1,343 |
30 Day Federal Funds(CBOT) |
Oct13 |
131002 |
99.910 |
99.910 |
99.910 |
99.910 |
+0.005 |
2,995 |
27,850 |
+828 |
Nov13 |
131002 |
99.900 |
99.905 |
99.900 |
99.900 |
+0.005 |
1,768 |
26,809 |
+609 |
Dec13 |
131002 |
99.900 |
99.905 |
99.895 |
99.900 |
+0.005 |
1,549 |
26,602 |
-286 |
Jan14 |
131002 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
755 |
25,153 |
+117 |
Feb14 |
131002 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
1,250 |
19,383 |
+202 |
Mar14 |
131002 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
233 |
20,510 |
+10 |
Total Volume and Open Interest |
19,033 |
281,547 |
-35,703 |
3-Mth Euro-Yen(CME) |
Dec13 |
131002 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131002 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131002 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131002 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131002 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131002 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131002 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
1 |
+0 |
Sep15 |
131002 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
131002 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Mar16 |
131002 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131002 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131002 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131002 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131002 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131002 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131002 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131002 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
2 |
+0 |
Sep15 |
131002 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
797 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131002 |
144.20 |
144.42 |
144.11 |
144.37 |
+0.18 |
906 |
18,957 |
+88 |
Mar14 |
131002 |
143.49 |
143.49 |
143.49 |
143.49 |
+0.18 |
|
|
|
Jun14 |
131002 |
142.92 |
142.92 |
142.92 |
142.92 |
+0.18 |
|
|
|
Total Volume and Open Interest |
906 |
18,957 |
+88 |
Euro-Bund(EUREX) |
Dec13 |
131002 |
140.19 |
140.46 |
139.92 |
140.32 |
+0.06 |
711,948 |
893,521 |
-20,818 |
Mar14 |
131002 |
140.16 |
140.30 |
139.86 |
140.19 |
+0.05 |
123 |
932 |
+23 |
Jun14 |
131002 |
139.92 |
139.92 |
139.92 |
139.92 |
-0.04 |
|
|
|
Total Volume and Open Interest |
712,071 |
894,453 |
-20,795 |
Euro-Bobl(EUREX) |
Dec13 |
131002 |
124.28 |
124.42 |
124.17 |
124.34 |
+0.05 |
379,504 |
874,952 |
+2,260 |
Mar14 |
131002 |
124.74 |
124.75 |
124.73 |
124.73 |
+0.05 |
0 |
13,334 |
+0 |
Jun14 |
131002 |
124.73 |
124.73 |
124.73 |
124.73 |
+0.05 |
|
|
|
Total Volume and Open Interest |
379,504 |
888,286 |
+2,260 |
3-Mth Euribor(EUREX) |
Dec13 |
131002 |
99.740 |
99.740 |
99.735 |
99.735 |
unch |
2 |
7,077 |
+0 |
Mar14 |
131002 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.005 |
0 |
6,257 |
+0 |
Jun14 |
131002 |
99.635 |
99.635 |
99.635 |
99.635 |
+0.010 |
161 |
1,001 |
-161 |
Total Volume and Open Interest |
336 |
34,150 |
-137 |
Long Gilt(LIFFE) |
Dec13 |
131002 |
110~13 |
110~20 |
110~04 |
110~15 |
+0~04 |
136,499 |
331,713 |
-1,875 |
Mar14 |
131002 |
109~21 |
109~21 |
109~21 |
109~21 |
+0~04 |
|
|
|
Total Volume and Open Interest |
136,499 |
331,713 |
-1,875 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131002 |
99.46 |
99.46 |
99.45 |
99.46 |
unch |
14,303 |
313,977 |
-1,214 |
Mar14 |
131002 |
99.42 |
99.42 |
99.41 |
99.42 |
unch |
23,162 |
343,816 |
+2,268 |
Jun14 |
131002 |
99.36 |
99.37 |
99.34 |
99.36 |
+0.00 |
31,137 |
333,258 |
-2,378 |
Sep14 |
131002 |
99.27 |
99.29 |
99.27 |
99.29 |
+0.02 |
40,978 |
273,825 |
-73 |
Dec14 |
131002 |
99.17 |
99.20 |
99.17 |
99.19 |
+0.02 |
58,668 |
293,196 |
-4,853 |
Mar15 |
131002 |
99.06 |
99.09 |
99.05 |
99.08 |
+0.03 |
39,000 |
211,079 |
-6,250 |
Total Volume and Open Interest |
433,591 |
2,673,329 |
-15,781 |
3-Mth Euribor(LIFFE) |
Dec13 |
131002 |
99.735 |
99.750 |
99.730 |
99.735 |
unch |
52,834 |
630,124 |
+983 |
Mar14 |
131002 |
99.685 |
99.695 |
99.670 |
99.685 |
+0.005 |
49,077 |
460,981 |
-10,154 |
Jun14 |
131002 |
99.630 |
99.645 |
99.615 |
99.635 |
+0.010 |
65,582 |
348,490 |
-137 |
Total Volume and Open Interest |
653,485 |
3,671,935 |
-623 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131002 |
97.46 |
97.47 |
97.45 |
97.46 |
-0.01 |
23,760 |
167,680 |
-1,529 |
Mar14 |
131002 |
97.49 |
97.50 |
97.45 |
97.48 |
-0.01 |
34,356 |
199,617 |
+5,658 |
Jun14 |
131002 |
97.43 |
97.45 |
97.40 |
97.43 |
-0.01 |
24,670 |
134,158 |
-2,361 |
Sep14 |
131002 |
97.30 |
97.31 |
97.26 |
97.30 |
unch |
11,054 |
90,698 |
+425 |
Dec14 |
131002 |
97.11 |
97.11 |
97.05 |
97.10 |
-0.01 |
4,553 |
82,668 |
-1,175 |
Mar15 |
131002 |
96.88 |
96.89 |
96.83 |
96.87 |
-0.02 |
3,725 |
54,289 |
-3,794 |
Jun15 |
131002 |
96.67 |
96.68 |
96.62 |
96.67 |
-0.01 |
1,584 |
33,919 |
-479 |
Sep15 |
131002 |
96.50 |
96.51 |
96.44 |
96.49 |
-0.02 |
1,024 |
19,538 |
+62 |
Dec15 |
131002 |
96.30 |
96.32 |
96.29 |
96.32 |
-0.02 |
160 |
2,876 |
+150 |
Mar16 |
131002 |
96.14 |
96.20 |
96.14 |
96.20 |
+0.01 |
4 |
935 |
+0 |
Total Volume and Open Interest |
104,891 |
786,773 |
-3,096 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131002 |
96.10 |
96.12 |
96.05 |
96.10 |
unch |
68,331 |
460,087 |
+6,141 |
Mar14 |
131002 |
96.10 |
96.10 |
96.10 |
96.10 |
unch |
|
|
|
Total Volume and Open Interest |
68,331 |
460,087 |
+6,141 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131002 |
97.07 |
97.08 |
97.01 |
97.06 |
-0.01 |
184,714 |
521,897 |
+22,921 |
Mar14 |
131002 |
97.06 |
97.06 |
97.06 |
97.06 |
-0.01 |
|
|
|
Total Volume and Open Interest |
184,714 |
521,897 |
+22,921 |
Gold(CMX) |
Oct13 |
131002 |
1288.5 |
1321.0 |
1280.0 |
1320.6 |
+34.6 |
597 |
2,125 |
-2,122 |
Dec13 |
131002 |
1287.5 |
1324.2 |
1276.9 |
1320.7 |
+34.6 |
119,076 |
222,466 |
-1,534 |
Feb14 |
131002 |
1290.5 |
1324.6 |
1278.0 |
1321.4 |
+34.6 |
2,340 |
38,319 |
+52 |
Apr14 |
131002 |
1290.7 |
1323.0 |
1283.5 |
1322.3 |
+34.7 |
393 |
20,630 |
-17 |
Jun14 |
131002 |
1291.6 |
1323.2 |
1291.6 |
1323.2 |
+34.7 |
191 |
18,476 |
+9 |
Aug14 |
131002 |
1322.8 |
1324.2 |
1322.8 |
1324.2 |
+34.7 |
29 |
7,592 |
+4 |
Oct14 |
131002 |
1325.3 |
1325.3 |
1325.3 |
1325.3 |
+34.8 |
97 |
3,034 |
+27 |
Dec14 |
131002 |
1284.0 |
1326.5 |
1284.0 |
1326.5 |
+34.8 |
62 |
16,406 |
+8 |
Feb15 |
131002 |
1327.9 |
1327.9 |
1327.9 |
1327.9 |
+34.8 |
1 |
1,812 |
+0 |
Apr15 |
131002 |
1329.3 |
1329.3 |
1329.3 |
1329.3 |
+34.8 |
0 |
690 |
+0 |
Jun15 |
131002 |
1331.1 |
1331.1 |
1331.1 |
1331.1 |
+34.8 |
130 |
9,523 |
-3 |
Aug15 |
131002 |
1333.0 |
1333.0 |
1333.0 |
1333.0 |
+34.8 |
|
|
|
Total Volume and Open Interest |
124,925 |
369,196 |
-3,707 |
Silver(CMX) |
Dec13 |
131002 |
2116.5 |
2204.0 |
2099.0 |
2189.7 |
+72.2 |
32,680 |
76,386 |
-400 |
Mar14 |
131002 |
2110.0 |
2201.0 |
2108.5 |
2194.5 |
+72.3 |
1,233 |
9,958 |
-70 |
May14 |
131002 |
2118.5 |
2197.1 |
2113.0 |
2197.1 |
+72.5 |
240 |
4,982 |
+136 |
Jul14 |
131002 |
2125.5 |
2205.5 |
2115.0 |
2199.6 |
+72.6 |
86 |
3,414 |
+7 |
Sep14 |
131002 |
2148.5 |
2202.0 |
2146.0 |
2202.0 |
+72.6 |
36 |
2,208 |
+19 |
Dec14 |
131002 |
2132.5 |
2207.0 |
2122.0 |
2205.9 |
+72.6 |
52 |
6,410 |
-9 |
Mar15 |
131002 |
2209.9 |
2209.9 |
2209.9 |
2209.9 |
+72.6 |
0 |
249 |
+0 |
Total Volume and Open Interest |
34,668 |
113,065 |
-317 |
Platinum(NYMEX) |
Oct13 |
131002 |
1380.4 |
1395.4 |
1378.5 |
1389.8 |
+8.1 |
1,008 |
1,119 |
-685 |
Jan14 |
131002 |
1383.6 |
1400.9 |
1378.5 |
1393.4 |
+8.1 |
10,399 |
57,840 |
+578 |
Apr14 |
131002 |
1395.8 |
1395.8 |
1390.4 |
1395.8 |
+8.1 |
225 |
658 |
+217 |
Jul14 |
131002 |
1398.4 |
1398.4 |
1398.4 |
1398.4 |
+8.0 |
127 |
133 |
+120 |
Total Volume and Open Interest |
11,760 |
59,858 |
+231 |
Palladium(NYMEX) |
Dec13 |
131002 |
718.10 |
722.60 |
712.10 |
721.20 |
+2.30 |
2,761 |
33,394 |
+163 |
Mar14 |
131002 |
716.70 |
722.85 |
715.65 |
722.85 |
+2.45 |
37 |
2,081 |
+20 |
Jun14 |
131002 |
63.19 |
68.29 |
62.74 |
68.29 |
+2.45 |
0 |
111 |
+0 |
Total Volume and Open Interest |
2,798 |
35,587 |
+181 |
Copper(CMX) |
Dec13 |
131002 |
328.15 |
331.95 |
324.80 |
331.60 |
+4.20 |
39,051 |
105,198 |
+586 |
Mar14 |
131002 |
329.30 |
333.05 |
326.90 |
332.75 |
+4.20 |
1,888 |
27,970 |
+297 |
May14 |
131002 |
328.85 |
333.55 |
328.15 |
333.55 |
+4.25 |
458 |
3,353 |
+69 |
Jul14 |
131002 |
330.00 |
334.45 |
329.20 |
334.45 |
+4.30 |
109 |
1,830 |
+70 |
Sep14 |
131002 |
330.90 |
335.30 |
330.90 |
335.30 |
+4.40 |
6 |
1,228 |
+0 |
Total Volume and Open Interest |
42,344 |
151,271 |
+967 |
DJIA Index(CBOT) |
Dec13 |
131002 |
15127 |
15127 |
14970 |
15025 |
-95 |
1,523 |
7,209 |
-127 |
Mar14 |
131002 |
14957 |
15052 |
14957 |
14957 |
-95 |
0 |
300 |
+0 |
Jun14 |
131002 |
14888 |
14983 |
14888 |
14888 |
-95 |
|
|
|
Sep14 |
131002 |
14819 |
14914 |
14819 |
14819 |
-95 |
|
|
|
Total Volume and Open Interest |
1,523 |
7,509 |
-127 |
E-mini DJIA Index(CBOT) |
Dec13 |
131002 |
15136 |
15137 |
14968 |
15025 |
-95 |
162,619 |
121,755 |
-2,518 |
Mar14 |
131002 |
14953 |
14957 |
14953 |
14957 |
-95 |
3 |
87 |
+0 |
Jun14 |
131002 |
14795 |
14888 |
14795 |
14888 |
-95 |
1 |
6 |
-1 |
Sep14 |
131002 |
14819 |
14819 |
14819 |
14819 |
-95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
162,623 |
121,849 |
-2,519 |
S & P 500(CME) |
Dec13 |
131002 |
1691.20 |
1691.50 |
1673.50 |
1683.10 |
-6.30 |
7,256 |
151,861 |
+346 |
Mar14 |
131002 |
1676.40 |
1676.70 |
1667.70 |
1676.40 |
-6.30 |
137 |
1,102 |
+114 |
Jun14 |
131002 |
1669.70 |
1670.00 |
1661.00 |
1669.70 |
-6.30 |
0 |
10 |
+0 |
Sep14 |
131002 |
1663.10 |
1663.40 |
1654.40 |
1663.10 |
-6.30 |
|
|
|
Total Volume and Open Interest |
7,393 |
152,973 |
+460 |
S & P 500 E-Mini(Globex) |
Dec13 |
131002 |
1691.50 |
1691.75 |
1673.25 |
1683.00 |
-6.50 |
2,151,896 |
2,611,021 |
-15,943 |
Mar14 |
131002 |
1684.25 |
1684.50 |
1666.75 |
1676.50 |
-6.25 |
7,350 |
5,769 |
+608 |
Total Volume and Open Interest |
2,159,255 |
2,617,690 |
-15,338 |
NASDAQ 100(CME) |
Dec13 |
131002 |
3246.50 |
3250.50 |
3221.50 |
3237.50 |
-8.00 |
301 |
5,071 |
+60 |
Mar14 |
131002 |
3233.00 |
3240.00 |
3230.50 |
3230.50 |
-8.00 |
|
|
|
Jun14 |
131002 |
3224.30 |
3232.30 |
3224.30 |
3224.30 |
-8.00 |
|
|
|
Total Volume and Open Interest |
301 |
5,071 |
+60 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131002 |
3251.00 |
3251.00 |
3221.00 |
3237.50 |
-8.00 |
281,669 |
405,751 |
+2,915 |
Mar14 |
131002 |
3241.80 |
3243.00 |
3211.50 |
3230.50 |
-8.00 |
837 |
140 |
+53 |
Total Volume and Open Interest |
282,506 |
405,966 |
+2,968 |
S & P Midcap 400(CME) |
Dec13 |
131002 |
1251.60 |
1256.00 |
1251.50 |
1252.30 |
-8.00 |
201 |
423 |
+201 |
Mar14 |
131002 |
1250.30 |
1258.30 |
1250.30 |
1250.30 |
-8.00 |
|
|
|
Jun14 |
131002 |
1248.30 |
1256.30 |
1248.30 |
1248.30 |
-8.00 |
|
|
|
Total Volume and Open Interest |
201 |
423 |
+201 |
Volatility Index(CBOE) |
Oct13 |
131002 |
15.75 |
16.40 |
15.75 |
16.35 |
+0.90 |
79,017 |
141,424 |
-11,461 |
Nov13 |
131002 |
16.50 |
16.90 |
16.39 |
16.90 |
+0.65 |
57,812 |
84,394 |
+1,252 |
Dec13 |
131002 |
17.05 |
17.30 |
16.94 |
17.25 |
+0.35 |
23,461 |
48,489 |
-569 |
Jan14 |
131002 |
17.85 |
18.05 |
17.70 |
18.00 |
+0.35 |
14,782 |
29,461 |
-51 |
Total Volume and Open Interest |
193,115 |
358,447 |
-8,918 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131002 |
14595 |
14670 |
14105 |
14260 |
-290 |
16,086 |
61,434 |
+309 |
Mar14 |
131002 |
14600 |
14720 |
14250 |
14360 |
-270 |
0 |
5 |
+0 |
Total Volume and Open Interest |
16,086 |
61,439 |
+309 |
Nikkei 225(SGX) |
Dec13 |
131002 |
14510 |
14590 |
14115 |
14200 |
-315 |
115,332 |
251,929 |
+8,362 |
Mar14 |
131002 |
14410 |
14505 |
14190 |
14190 |
-315 |
11 |
309 |
+107 |
Jun14 |
131002 |
14105 |
14105 |
14105 |
14105 |
-315 |
0 |
2,065 |
+0 |
Total Volume and Open Interest |
116,044 |
293,211 |
+8,537 |
CAC 40(EURONEXT) |
Oct13 |
131002 |
4182.5 |
4184.5 |
4137.0 |
4157.5 |
-38.0 |
117,931 |
356,715 |
-12 |
Nov13 |
131002 |
4176.0 |
4176.0 |
4130.5 |
4151.0 |
-37.5 |
76 |
1,590 |
+85 |
Dec13 |
131002 |
4164.0 |
4164.0 |
4120.5 |
4139.0 |
-38.0 |
4,803 |
28,966 |
+1,323 |
Total Volume and Open Interest |
122,810 |
387,276 |
+1,396 |
Hang Seng Index(HKFE) |
Oct13 |
131002 |
22949 |
23148 |
22905 |
22975 |
+92 |
64,192 |
109,521 |
+8,501 |
Nov13 |
131002 |
22980 |
23116 |
22920 |
22977 |
+92 |
|
|
|
Dec13 |
131002 |
22980 |
23138 |
22932 |
22990 |
+83 |
707 |
11,191 |
+57 |
Total Volume and Open Interest |
80,586 |
148,844 |
-5,712 |
DAX(EUREX) |
Dec13 |
131002 |
8682.5 |
8686.0 |
8584.5 |
8633.5 |
-47.5 |
102,915 |
146,917 |
+137 |
Mar14 |
131002 |
8669.0 |
8683.5 |
8599.5 |
8644.0 |
-48.0 |
490 |
2,007 |
+325 |
Jun14 |
131002 |
8677.0 |
8693.0 |
8660.0 |
8660.0 |
-47.5 |
70 |
254 |
+56 |
Total Volume and Open Interest |
103,475 |
149,178 |
+518 |
FT-SE 100(EURONEXT) |
Dec13 |
131002 |
6431.00 |
6438.50 |
6355.00 |
6403.00 |
-18.00 |
102,669 |
596,181 |
-5,762 |
Mar14 |
131002 |
6355.00 |
6355.00 |
6353.00 |
6353.00 |
-18.00 |
815 |
5,601 |
+470 |
Jun14 |
131002 |
6296.50 |
6296.50 |
6296.50 |
6296.50 |
-18.00 |
|
|
|
Total Volume and Open Interest |
103,484 |
601,782 |
-5,292 |
SPI 200(SFE) |
Dec13 |
131002 |
5218.0 |
5235.0 |
5193.0 |
5212.0 |
+3.0 |
29,826 |
255,378 |
+3,802 |
Mar14 |
131002 |
5175.0 |
5175.0 |
5175.0 |
5175.0 |
+7.0 |
6 |
4,431 |
+5 |
Jun14 |
131002 |
5176.0 |
5176.0 |
5176.0 |
5176.0 |
+7.0 |
14 |
1,512 |
+14 |
Total Volume and Open Interest |
29,873 |
262,579 |
+3,823 |
FTSE MIB(ISE) |
Dec13 |
131002 |
17930.00 |
18300.00 |
17890.00 |
18068.00 |
+115.00 |
22,966 |
51,088 |
-288 |
Mar14 |
131002 |
17945.00 |
18245.00 |
17905.00 |
18075.00 |
+115.00 |
25 |
89 |
+6 |
Jun14 |
131002 |
17769.00 |
17769.00 |
17769.00 |
17769.00 |
+115.00 |
|
|
|
Total Volume and Open Interest |
22,991 |
51,177 |
-282 |
KOSPI 200(KFE) |
Dec13 |
131002 |
263.90 |
265.50 |
263.40 |
263.80 |
+0.30 |
199,042 |
113,410 |
+1,339 |
Mar14 |
131002 |
263.50 |
265.00 |
263.35 |
263.40 |
+0.10 |
371 |
1,084 |
+59 |
Jun14 |
131002 |
265.35 |
265.35 |
264.90 |
264.90 |
-0.70 |
1 |
230 |
-1 |
Total Volume and Open Interest |
199,414 |
114,726 |
+1,397 |
GSCI(CME) |
Oct13 |
131002 |
631.30 |
637.50 |
629.75 |
636.50 |
+7.00 |
362 |
8,956 |
-106 |
Nov13 |
131002 |
630.00 |
636.00 |
628.45 |
635.00 |
+6.50 |
102 |
170 |
+102 |
Dec13 |
131002 |
634.00 |
635.00 |
627.25 |
634.00 |
+6.00 |
|
|
|
Total Volume and Open Interest |
464 |
9,126 |
-4 |
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. |
|
|