|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 07, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131007 |
1292.25 |
1305.00 |
1288.50 |
1296.50 |
+1.50 |
116,591 |
306,403 |
-6,384 |
Jan14 |
131007 |
1293.50 |
1304.00 |
1289.00 |
1297.00 |
+2.00 |
45,952 |
114,373 |
+3,326 |
Mar14 |
131007 |
1278.50 |
1287.50 |
1273.50 |
1284.25 |
+5.00 |
13,136 |
60,672 |
+635 |
May14 |
131007 |
1257.75 |
1265.00 |
1253.00 |
1264.25 |
+6.50 |
7,562 |
66,205 |
+199 |
Jul14 |
131007 |
1252.00 |
1262.00 |
1247.50 |
1260.75 |
+7.50 |
6,384 |
34,996 |
+1,459 |
Aug14 |
131007 |
1247.00 |
1250.00 |
1236.25 |
1249.75 |
+7.25 |
97 |
1,672 |
-28 |
Sep14 |
131007 |
1201.25 |
1209.75 |
1198.25 |
1209.00 |
+4.75 |
65 |
509 |
-32 |
Nov14 |
131007 |
1172.75 |
1182.00 |
1165.25 |
1178.00 |
+3.75 |
8,447 |
31,986 |
+1,765 |
Jan15 |
131007 |
1182.25 |
1182.25 |
1178.75 |
1182.25 |
+3.50 |
2 |
122 |
+0 |
Mar15 |
131007 |
1182.00 |
1182.00 |
1178.00 |
1182.00 |
+4.00 |
1 |
21 |
-1 |
May15 |
131007 |
1183.75 |
1183.75 |
1179.50 |
1183.75 |
+4.25 |
0 |
23 |
+0 |
Jul15 |
131007 |
1181.50 |
1189.25 |
1181.50 |
1189.25 |
+7.00 |
1 |
53 |
+1 |
Aug15 |
131007 |
1186.75 |
1186.75 |
1181.00 |
1186.75 |
+5.75 |
0 |
4 |
+0 |
Sep15 |
131007 |
1175.50 |
1175.50 |
1168.50 |
1175.50 |
+7.00 |
2 |
4 |
+2 |
Total Volume and Open Interest |
198,257 |
617,615 |
+949 |
Soybean Meal(CBOT) |
Oct13 |
131007 |
432.00 |
434.50 |
428.30 |
433.70 |
+2.40 |
3,406 |
3,450 |
-1,313 |
Dec13 |
131007 |
417.80 |
422.70 |
416.10 |
420.70 |
+2.30 |
49,769 |
156,007 |
+816 |
Jan14 |
131007 |
412.80 |
417.40 |
411.50 |
417.00 |
+3.30 |
14,419 |
36,202 |
+2,598 |
Mar14 |
131007 |
405.40 |
410.00 |
403.60 |
409.70 |
+4.20 |
7,581 |
28,299 |
+69 |
May14 |
131007 |
393.80 |
399.10 |
393.20 |
398.80 |
+4.30 |
4,195 |
18,242 |
+288 |
Jul14 |
131007 |
392.50 |
396.20 |
389.30 |
395.90 |
+4.70 |
2,738 |
12,005 |
+318 |
Aug14 |
131007 |
389.10 |
391.40 |
385.40 |
391.40 |
+4.60 |
393 |
2,168 |
+59 |
Sep14 |
131007 |
377.80 |
381.00 |
376.00 |
380.70 |
+4.70 |
381 |
2,277 |
+58 |
Oct14 |
131007 |
359.50 |
363.50 |
358.40 |
363.00 |
+2.00 |
266 |
1,271 |
+54 |
Dec14 |
131007 |
357.60 |
360.50 |
354.60 |
360.00 |
+2.20 |
419 |
3,926 |
+10 |
Total Volume and Open Interest |
83,567 |
264,034 |
+2,957 |
Soybean Oil(CBOT) |
Oct13 |
131007 |
39.92 |
39.92 |
39.61 |
39.65 |
-0.34 |
4,836 |
2,211 |
-2,230 |
Dec13 |
131007 |
40.25 |
40.49 |
39.82 |
39.90 |
-0.34 |
64,637 |
171,144 |
-1,176 |
Jan14 |
131007 |
40.60 |
40.80 |
40.13 |
40.22 |
-0.34 |
11,585 |
51,135 |
+491 |
Mar14 |
131007 |
40.84 |
41.15 |
40.48 |
40.60 |
-0.32 |
9,313 |
27,714 |
+407 |
May14 |
131007 |
41.25 |
41.40 |
40.80 |
40.93 |
-0.29 |
6,626 |
17,460 |
-156 |
Jul14 |
131007 |
41.69 |
41.70 |
41.09 |
41.21 |
-0.28 |
8,538 |
17,320 |
+1,166 |
Aug14 |
131007 |
41.47 |
41.63 |
41.22 |
41.35 |
-0.28 |
1,133 |
2,731 |
+84 |
Sep14 |
131007 |
41.79 |
41.79 |
41.38 |
41.46 |
-0.26 |
581 |
2,653 |
+162 |
Oct14 |
131007 |
41.45 |
41.53 |
41.19 |
41.32 |
-0.21 |
371 |
1,604 |
+87 |
Dec14 |
131007 |
41.71 |
41.71 |
41.29 |
41.39 |
-0.20 |
959 |
5,816 |
+110 |
Total Volume and Open Interest |
108,788 |
301,853 |
-873 |
Canola(WCE) |
Nov13 |
131007 |
477.7 |
481.3 |
477.1 |
478.6 |
+1.0 |
38,110 |
75,072 |
-23,460 |
Jan14 |
131007 |
487.6 |
490.2 |
486.4 |
487.8 |
+0.9 |
8,262 |
55,406 |
-705 |
Mar14 |
131007 |
495.7 |
497.3 |
493.8 |
494.9 |
+0.8 |
2,069 |
29,285 |
+772 |
May14 |
131007 |
501.8 |
503.1 |
499.8 |
500.9 |
+1.1 |
220 |
5,017 |
-15 |
Jul14 |
131007 |
506.9 |
508.3 |
505.6 |
505.6 |
+1.1 |
157 |
2,628 |
+99 |
Total Volume and Open Interest |
48,938 |
168,495 |
-23,259 |
Corn(CBOT) |
Dec13 |
131007 |
442.75 |
449.50 |
441.50 |
449.25 |
+6.00 |
97,170 |
723,993 |
+635 |
Mar14 |
131007 |
455.50 |
462.00 |
454.50 |
461.75 |
+5.75 |
16,767 |
214,651 |
+3,146 |
May14 |
131007 |
463.25 |
470.00 |
463.25 |
469.75 |
+5.25 |
10,451 |
57,474 |
+1,024 |
Jul14 |
131007 |
471.00 |
477.25 |
470.75 |
477.00 |
+5.25 |
11,866 |
71,230 |
+1,756 |
Sep14 |
131007 |
476.50 |
482.75 |
476.00 |
482.75 |
+5.25 |
2,822 |
20,620 |
+1,008 |
Dec14 |
131007 |
484.75 |
489.75 |
483.50 |
489.75 |
+4.75 |
8,868 |
101,890 |
+90 |
Mar15 |
131007 |
496.00 |
499.25 |
494.25 |
499.25 |
+4.00 |
33 |
3,088 |
+3 |
May15 |
131007 |
502.25 |
503.75 |
499.75 |
503.75 |
+4.00 |
9 |
287 |
-2 |
Jul15 |
131007 |
502.25 |
506.00 |
502.25 |
506.00 |
+3.50 |
26 |
1,097 |
-11 |
Sep15 |
131007 |
499.50 |
499.50 |
498.50 |
499.50 |
+1.00 |
7 |
160 |
-7 |
Total Volume and Open Interest |
148,475 |
1,202,232 |
+7,926 |
Wheat(CBOT) |
Dec13 |
131007 |
687.25 |
696.50 |
686.25 |
694.75 |
+7.75 |
65,937 |
236,011 |
+953 |
Mar14 |
131007 |
696.25 |
706.00 |
695.50 |
704.50 |
+8.25 |
21,133 |
57,943 |
+667 |
May14 |
131007 |
701.75 |
711.25 |
701.75 |
709.75 |
+8.00 |
7,948 |
22,182 |
+507 |
Jul14 |
131007 |
693.00 |
702.00 |
693.00 |
701.00 |
+7.25 |
4,085 |
32,182 |
+734 |
Sep14 |
131007 |
700.75 |
706.75 |
699.25 |
706.25 |
+7.00 |
281 |
2,364 |
-23 |
Dec14 |
131007 |
711.00 |
717.00 |
708.50 |
716.25 |
+6.50 |
1,053 |
8,929 |
+139 |
Total Volume and Open Interest |
100,562 |
361,413 |
+2,975 |
Wheat(KCBT) |
Dec13 |
131007 |
751.75 |
758.75 |
749.75 |
756.50 |
+6.25 |
14,765 |
94,040 |
-119 |
Mar14 |
131007 |
749.00 |
757.25 |
749.00 |
756.00 |
+6.50 |
5,573 |
30,222 |
+107 |
May14 |
131007 |
748.75 |
756.50 |
748.25 |
755.75 |
+7.00 |
1,270 |
7,229 |
-192 |
Jul14 |
131007 |
732.50 |
740.00 |
732.50 |
739.75 |
+6.75 |
1,979 |
16,052 |
+132 |
Sep14 |
131007 |
745.50 |
748.75 |
740.75 |
748.50 |
+7.75 |
185 |
906 |
+7 |
Dec14 |
131007 |
755.00 |
761.75 |
752.50 |
761.25 |
+8.75 |
249 |
972 |
+158 |
Total Volume and Open Interest |
24,034 |
149,509 |
+102 |
Wheat(MGE) |
Dec13 |
131007 |
745.25 |
752.50 |
745.25 |
750.25 |
+4.00 |
4,475 |
28,586 |
-199 |
Mar14 |
131007 |
752.75 |
760.00 |
752.75 |
759.50 |
+6.75 |
2,251 |
10,162 |
+321 |
May14 |
131007 |
757.00 |
763.75 |
757.00 |
763.50 |
+6.50 |
410 |
3,836 |
+11 |
Jul14 |
131007 |
761.25 |
766.25 |
760.50 |
766.00 |
+6.25 |
92 |
1,766 |
-12 |
Sep14 |
131007 |
761.50 |
768.25 |
761.50 |
768.00 |
+6.75 |
29 |
2,270 |
-2 |
Total Volume and Open Interest |
7,304 |
47,142 |
+139 |
Oats(CBOT) |
Dec13 |
131007 |
317.75 |
318.25 |
314.00 |
317.50 |
-0.75 |
240 |
8,530 |
+37 |
Mar14 |
131007 |
306.50 |
308.00 |
304.50 |
305.75 |
-0.50 |
122 |
2,398 |
-6 |
May14 |
131007 |
304.75 |
305.75 |
304.75 |
304.75 |
-1.00 |
4 |
97 |
+0 |
Jul14 |
131007 |
299.50 |
300.50 |
299.50 |
299.50 |
-1.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
366 |
11,029 |
+31 |
Rough Rice(CBOT) |
Nov13 |
131007 |
14.93 |
14.97 |
14.69 |
14.82 |
-0.05 |
502 |
8,101 |
+53 |
Jan14 |
131007 |
15.16 |
15.16 |
14.91 |
15.03 |
-0.05 |
279 |
2,599 |
+159 |
Mar14 |
131007 |
15.19 |
15.27 |
15.12 |
15.21 |
-0.05 |
8 |
51 |
+5 |
May14 |
131007 |
15.44 |
15.44 |
15.38 |
15.38 |
-0.05 |
|
|
|
Total Volume and Open Interest |
789 |
10,753 |
+217 |
Live Cattle(CME) |
Oct13 |
131007 |
127.950 |
128.150 |
127.650 |
127.885 |
-0.165 |
7,183 |
26,458 |
-1,997 |
Dec13 |
131007 |
132.380 |
132.600 |
132.150 |
132.300 |
-0.135 |
15,832 |
144,842 |
+2,315 |
Feb14 |
131007 |
134.150 |
134.380 |
133.880 |
133.985 |
-0.315 |
5,340 |
67,014 |
-316 |
Apr14 |
131007 |
135.130 |
135.400 |
134.935 |
135.130 |
-0.320 |
3,325 |
43,066 |
+702 |
Jun14 |
131007 |
129.750 |
130.000 |
129.600 |
129.800 |
-0.200 |
1,833 |
17,610 |
+364 |
Aug14 |
131007 |
128.050 |
128.185 |
127.830 |
128.000 |
-0.200 |
361 |
3,372 |
+146 |
Total Volume and Open Interest |
33,985 |
303,603 |
+1,286 |
Feeder Cattle(CME) |
Oct13 |
131007 |
164.100 |
164.600 |
163.435 |
164.000 |
-0.450 |
830 |
5,752 |
-246 |
Nov13 |
131007 |
165.600 |
166.130 |
165.130 |
165.485 |
-0.465 |
2,145 |
11,382 |
-110 |
Jan14 |
131007 |
165.400 |
165.880 |
165.185 |
165.785 |
-0.165 |
1,373 |
7,917 |
+444 |
Mar14 |
131007 |
164.630 |
165.050 |
164.380 |
165.035 |
+0.085 |
384 |
4,480 |
+86 |
Apr14 |
131007 |
165.000 |
165.435 |
164.650 |
165.400 |
+0.050 |
160 |
1,304 |
+56 |
May14 |
131007 |
165.000 |
165.450 |
164.700 |
165.380 |
+0.080 |
242 |
2,318 |
+86 |
Aug14 |
131007 |
166.000 |
166.380 |
165.750 |
165.900 |
-0.350 |
109 |
669 |
+58 |
Total Volume and Open Interest |
5,260 |
33,859 |
+390 |
Lean Hogs(CME) |
Oct13 |
131007 |
92.000 |
92.400 |
91.350 |
91.600 |
-0.250 |
8,780 |
22,798 |
-3,828 |
Dec13 |
131007 |
87.680 |
88.250 |
87.330 |
87.885 |
+0.250 |
15,015 |
149,547 |
+289 |
Feb14 |
131007 |
89.900 |
90.430 |
89.480 |
90.230 |
+0.380 |
5,381 |
60,595 |
+1,088 |
Apr14 |
131007 |
90.250 |
90.550 |
89.750 |
90.550 |
+0.220 |
2,695 |
41,800 |
+830 |
May14 |
131007 |
93.150 |
93.500 |
92.950 |
93.400 |
+0.350 |
7 |
2,097 |
+1 |
Jun14 |
131007 |
95.200 |
95.535 |
94.680 |
95.450 |
+0.200 |
800 |
23,446 |
+221 |
Jul14 |
131007 |
93.050 |
93.800 |
92.750 |
93.750 |
+0.600 |
420 |
8,602 |
+153 |
Aug14 |
131007 |
91.000 |
91.650 |
90.650 |
91.250 |
+0.050 |
684 |
4,452 |
+522 |
Total Volume and Open Interest |
33,847 |
314,035 |
-681 |
Class III Milk(CME) |
Oct13 |
131007 |
18.16 |
18.18 |
18.03 |
18.05 |
-0.09 |
209 |
4,137 |
-89 |
Nov13 |
131007 |
18.00 |
18.06 |
17.74 |
17.76 |
-0.22 |
248 |
4,234 |
+88 |
Dec13 |
131007 |
17.30 |
17.30 |
17.08 |
17.12 |
-0.15 |
82 |
3,238 |
+17 |
Jan14 |
131007 |
16.81 |
16.85 |
16.72 |
16.75 |
-0.10 |
34 |
1,604 |
+0 |
Feb14 |
131007 |
16.66 |
16.66 |
16.60 |
16.63 |
-0.03 |
21 |
1,458 |
+14 |
Total Volume and Open Interest |
678 |
21,420 |
+77 |
Cocoa(ICE) |
Dec13 |
131007 |
2621 |
2710 |
2618 |
2699 |
+88 |
18,412 |
105,647 |
-3,443 |
Mar14 |
131007 |
2619 |
2712 |
2619 |
2700 |
+83 |
6,488 |
55,562 |
+897 |
May14 |
131007 |
2623 |
2704 |
2620 |
2690 |
+77 |
1,707 |
25,876 |
-38 |
Jul14 |
131007 |
2620 |
2695 |
2618 |
2681 |
+72 |
840 |
8,515 |
+75 |
Sep14 |
131007 |
2614 |
2677 |
2614 |
2675 |
+72 |
263 |
7,309 |
+145 |
Dec14 |
131007 |
2608 |
2671 |
2605 |
2664 |
+67 |
106 |
5,534 |
+4 |
Mar15 |
131007 |
2607 |
2660 |
2604 |
2656 |
+59 |
55 |
2,693 |
+24 |
Total Volume and Open Interest |
27,884 |
211,968 |
-2,336 |
Coffee "C"(ICE) |
Dec13 |
131007 |
114.40 |
114.75 |
113.50 |
114.50 |
+0.10 |
10,385 |
99,272 |
-582 |
Mar14 |
131007 |
117.20 |
117.90 |
116.75 |
117.65 |
+0.10 |
3,048 |
31,417 |
+611 |
May14 |
131007 |
119.70 |
120.05 |
119.00 |
119.90 |
+0.15 |
1,016 |
11,638 |
-155 |
Jul14 |
131007 |
122.00 |
122.20 |
121.55 |
122.20 |
+0.15 |
722 |
7,117 |
+1 |
Sep14 |
131007 |
123.70 |
124.40 |
123.70 |
124.40 |
+0.15 |
541 |
3,461 |
+64 |
Dec14 |
131007 |
127.20 |
127.40 |
126.80 |
127.40 |
+0.15 |
362 |
3,891 |
+30 |
Total Volume and Open Interest |
16,086 |
158,327 |
-22 |
Orange Juice(ICE) |
Nov13 |
131007 |
128.75 |
129.10 |
126.85 |
127.80 |
-0.40 |
710 |
8,520 |
-166 |
Jan14 |
131007 |
129.55 |
130.15 |
128.20 |
129.45 |
+0.35 |
290 |
4,798 |
+167 |
Mar14 |
131007 |
131.40 |
131.60 |
130.45 |
131.55 |
+0.40 |
12 |
1,852 |
+2 |
May14 |
131007 |
133.65 |
133.65 |
133.65 |
133.65 |
+0.55 |
7 |
401 |
+6 |
Jul14 |
131007 |
135.50 |
136.05 |
135.50 |
136.05 |
+1.15 |
0 |
35 |
+0 |
Sep14 |
131007 |
136.05 |
136.05 |
136.05 |
136.05 |
+1.15 |
|
|
|
Total Volume and Open Interest |
1,019 |
15,606 |
+9 |
Sugar #11(ICE) |
Mar14 |
131007 |
18.50 |
18.65 |
18.49 |
18.59 |
+0.11 |
54,117 |
500,609 |
+1,048 |
May14 |
131007 |
18.37 |
18.51 |
18.37 |
18.48 |
+0.11 |
15,235 |
93,367 |
+1,231 |
Jul14 |
131007 |
18.28 |
18.41 |
18.28 |
18.39 |
+0.11 |
16,181 |
112,093 |
+4,400 |
Oct14 |
131007 |
18.54 |
18.65 |
18.54 |
18.63 |
+0.11 |
4,001 |
54,286 |
+270 |
Mar15 |
131007 |
19.15 |
19.21 |
19.13 |
19.20 |
+0.11 |
795 |
20,470 |
+122 |
May15 |
131007 |
19.04 |
19.11 |
19.03 |
19.10 |
+0.10 |
167 |
4,832 |
+65 |
Jul15 |
131007 |
18.95 |
19.00 |
18.93 |
18.99 |
+0.08 |
121 |
4,528 |
+27 |
Oct15 |
131007 |
19.00 |
19.04 |
18.98 |
19.04 |
+0.07 |
34 |
6,270 |
+2 |
Total Volume and Open Interest |
90,697 |
801,274 |
+7,191 |
London Cocoa(LCE) |
Dec13 |
131007 |
1699 |
1750 |
1698 |
1747 |
+53 |
6,898 |
67,956 |
-1,424 |
Mar14 |
131007 |
1682 |
1733 |
1682 |
1723 |
+45 |
7,006 |
84,422 |
-53 |
May14 |
131007 |
1676 |
1727 |
1674 |
1713 |
+43 |
3,877 |
28,496 |
+602 |
Jul14 |
131007 |
1666 |
1715 |
1666 |
1701 |
+39 |
1,343 |
15,976 |
-358 |
Sep14 |
131007 |
1655 |
1702 |
1653 |
1687 |
+36 |
1,026 |
8,525 |
+28 |
Dec14 |
131007 |
1644 |
1685 |
1644 |
1674 |
+35 |
1,120 |
8,064 |
+9 |
Mar15 |
131007 |
1642 |
1678 |
1642 |
1671 |
+34 |
337 |
8,407 |
+0 |
Total Volume and Open Interest |
21,607 |
222,046 |
-1,196 |
London Sugar(LCE) |
Dec13 |
131007 |
491.50 |
500.00 |
491.50 |
497.50 |
+5.50 |
1,653 |
27,230 |
-398 |
Mar14 |
131007 |
493.80 |
498.00 |
493.80 |
495.90 |
+2.50 |
1,011 |
18,964 |
+486 |
May14 |
131007 |
497.30 |
500.30 |
497.30 |
498.80 |
+1.70 |
247 |
8,908 |
-23 |
Aug14 |
131007 |
498.80 |
501.00 |
498.80 |
500.00 |
+1.60 |
19 |
4,955 |
+240 |
Oct14 |
131007 |
501.40 |
503.10 |
501.40 |
502.80 |
+1.80 |
12 |
3,232 |
+56 |
Total Volume and Open Interest |
2,964 |
64,150 |
+378 |
Cotton(ICE) |
Oct13 |
131007 |
82.57 |
82.57 |
82.57 |
82.57 |
-3.26 |
0 |
1 |
+0 |
Dec13 |
131007 |
87.12 |
87.12 |
83.60 |
84.02 |
-3.16 |
10,586 |
132,886 |
+2,344 |
Mar14 |
131007 |
87.15 |
87.15 |
84.10 |
84.45 |
-2.68 |
4,437 |
59,781 |
+840 |
May14 |
131007 |
85.90 |
86.39 |
84.29 |
84.41 |
-2.67 |
948 |
7,180 |
+63 |
Jul14 |
131007 |
85.50 |
86.01 |
84.00 |
84.10 |
-2.58 |
988 |
6,392 |
+520 |
Oct14 |
131007 |
80.00 |
80.00 |
80.00 |
80.00 |
-2.28 |
|
|
|
Total Volume and Open Interest |
17,079 |
209,566 |
+3,814 |
Lumber(CME) |
Nov13 |
131007 |
334.0 |
336.0 |
329.8 |
331.4 |
-5.4 |
473 |
2,817 |
-145 |
Jan14 |
131007 |
342.0 |
342.8 |
338.5 |
342.6 |
unch |
205 |
1,809 |
-32 |
Mar14 |
131007 |
343.5 |
348.1 |
343.0 |
344.4 |
-3.6 |
5 |
239 |
+3 |
May14 |
131007 |
350.0 |
353.0 |
347.0 |
350.0 |
-2.0 |
0 |
10 |
+0 |
Total Volume and Open Interest |
683 |
4,878 |
-174 |
Crude Oil(NYM) |
Nov13 |
131007 |
103.45 |
103.74 |
101.86 |
103.03 |
-0.81 |
226,225 |
292,028 |
-6,887 |
Dec13 |
131007 |
103.15 |
103.46 |
101.63 |
102.83 |
-0.70 |
127,698 |
297,849 |
-848 |
Jan14 |
131007 |
102.48 |
102.82 |
101.05 |
102.33 |
-0.49 |
57,794 |
113,060 |
+6,746 |
Feb14 |
131007 |
101.47 |
101.96 |
100.22 |
101.56 |
-0.29 |
26,399 |
62,826 |
-345 |
Mar14 |
131007 |
100.46 |
101.06 |
99.25 |
100.75 |
-0.08 |
25,565 |
92,805 |
+3,827 |
Apr14 |
131007 |
99.44 |
99.97 |
98.43 |
99.89 |
+0.05 |
8,250 |
46,132 |
+1,369 |
May14 |
131007 |
98.54 |
99.10 |
97.73 |
99.06 |
+0.13 |
3,894 |
41,114 |
+381 |
Jun14 |
131007 |
97.61 |
98.39 |
96.72 |
98.23 |
+0.19 |
20,463 |
115,331 |
-735 |
Jul14 |
131007 |
96.30 |
97.38 |
95.98 |
97.38 |
+0.23 |
1,222 |
41,811 |
-50 |
Aug14 |
131007 |
95.56 |
96.63 |
95.25 |
96.63 |
+0.27 |
1,427 |
38,607 |
-211 |
Sep14 |
131007 |
94.98 |
96.03 |
94.60 |
95.97 |
+0.28 |
3,357 |
50,026 |
-45 |
Oct14 |
131007 |
94.89 |
95.31 |
94.88 |
95.31 |
+0.29 |
874 |
34,110 |
-115 |
Nov14 |
131007 |
94.71 |
94.71 |
94.71 |
94.71 |
+0.31 |
261 |
28,435 |
+44 |
Dec14 |
131007 |
93.50 |
94.21 |
92.77 |
94.16 |
+0.32 |
21,548 |
245,406 |
-389 |
Jan15 |
131007 |
93.49 |
93.49 |
93.49 |
93.49 |
+0.34 |
141 |
29,175 |
+113 |
Feb15 |
131007 |
92.84 |
92.84 |
92.84 |
92.84 |
+0.35 |
97 |
16,515 |
-15 |
Total Volume and Open Interest |
538,850 |
1,884,818 |
+6,207 |
e-miNY Crude Oil(NYM) |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
8,283 |
1,617 |
-122 |
Nov13 |
131007 |
103.675 |
103.725 |
101.875 |
103.025 |
-0.825 |
8,652 |
1,820 |
-125 |
Dec13 |
131007 |
103.000 |
103.425 |
101.650 |
102.825 |
-0.700 |
136 |
737 |
+8 |
Jan14 |
131007 |
101.950 |
102.625 |
101.200 |
102.325 |
-0.500 |
93 |
497 |
+22 |
Feb14 |
131007 |
100.425 |
101.675 |
100.425 |
101.550 |
-0.300 |
55 |
246 |
+10 |
Mar14 |
131007 |
100.750 |
100.750 |
100.750 |
100.750 |
-0.075 |
4 |
9 |
+0 |
Apr14 |
131007 |
99.900 |
99.900 |
99.900 |
99.900 |
+0.050 |
4 |
3 |
+0 |
May14 |
131007 |
99.050 |
99.050 |
99.050 |
99.050 |
+0.125 |
0 |
2 |
+0 |
Jun14 |
131007 |
98.225 |
98.225 |
98.225 |
98.225 |
+0.175 |
0 |
34 |
+0 |
Jul14 |
131007 |
97.375 |
97.375 |
97.375 |
97.375 |
+0.225 |
|
|
|
Total Volume and Open Interest |
8,944 |
3,464 |
-85 |
Heating Oil(NYM) |
Nov13 |
131007 |
299.91 |
302.79 |
296.43 |
300.93 |
+1.03 |
59,813 |
82,156 |
-4,607 |
Dec13 |
131007 |
299.26 |
302.11 |
296.00 |
300.51 |
+1.17 |
31,117 |
47,644 |
-636 |
Jan14 |
131007 |
298.75 |
301.20 |
295.79 |
300.15 |
+1.29 |
19,100 |
35,120 |
+872 |
Feb14 |
131007 |
296.06 |
300.62 |
295.37 |
299.70 |
+1.39 |
10,572 |
27,570 |
+384 |
Mar14 |
131007 |
295.17 |
299.60 |
294.38 |
298.80 |
+1.54 |
4,785 |
13,085 |
-300 |
Apr14 |
131007 |
294.64 |
298.10 |
293.00 |
297.45 |
+1.60 |
2,038 |
13,713 |
-267 |
May14 |
131007 |
292.21 |
296.08 |
291.69 |
295.97 |
+1.63 |
940 |
4,353 |
-78 |
Jun14 |
131007 |
292.12 |
295.13 |
290.30 |
294.48 |
+1.66 |
3,535 |
19,888 |
+664 |
Jul14 |
131007 |
289.33 |
293.44 |
289.33 |
293.44 |
+1.69 |
136 |
2,498 |
+5 |
Aug14 |
131007 |
288.73 |
292.65 |
288.73 |
292.61 |
+1.71 |
98 |
1,709 |
+26 |
Sep14 |
131007 |
288.16 |
292.11 |
288.16 |
291.85 |
+1.70 |
83 |
1,211 |
+10 |
Oct14 |
131007 |
287.82 |
291.65 |
287.82 |
291.40 |
+1.69 |
90 |
1,140 |
+5 |
Nov14 |
131007 |
288.37 |
291.15 |
288.37 |
291.15 |
+1.68 |
166 |
1,103 |
-19 |
Dec14 |
131007 |
287.58 |
290.79 |
287.04 |
290.79 |
+1.67 |
571 |
14,249 |
+166 |
Total Volume and Open Interest |
133,091 |
267,594 |
-3,757 |
Gasoline(NYMEX) |
Nov13 |
131007 |
260.47 |
263.07 |
256.29 |
262.61 |
+1.85 |
55,316 |
104,340 |
-2,721 |
Dec13 |
131007 |
259.57 |
261.92 |
255.60 |
261.71 |
+2.07 |
35,093 |
54,676 |
+2,080 |
Jan14 |
131007 |
258.85 |
261.64 |
255.57 |
261.46 |
+2.10 |
15,988 |
27,581 |
+1,759 |
Feb14 |
131007 |
260.00 |
262.41 |
256.48 |
262.30 |
+2.17 |
6,425 |
13,459 |
+824 |
Mar14 |
131007 |
261.04 |
263.90 |
257.94 |
263.71 |
+2.37 |
3,631 |
13,177 |
+647 |
Apr14 |
131007 |
274.40 |
279.00 |
273.66 |
279.00 |
+2.31 |
1,612 |
10,090 |
+437 |
May14 |
131007 |
275.07 |
278.55 |
273.40 |
278.46 |
+2.34 |
810 |
4,508 |
+216 |
Jun14 |
131007 |
271.00 |
276.23 |
271.00 |
276.23 |
+2.39 |
562 |
3,200 |
+68 |
Jul14 |
131007 |
269.28 |
273.59 |
269.01 |
273.50 |
+2.51 |
206 |
1,915 |
+45 |
Aug14 |
131007 |
269.54 |
270.59 |
269.54 |
270.59 |
+2.47 |
76 |
724 |
+14 |
Total Volume and Open Interest |
119,965 |
238,397 |
+3,356 |
e-miNY RBOB Gasoline(NYM) |
Nov13 |
131007 |
262.60 |
262.61 |
262.60 |
262.60 |
+1.80 |
0 |
1 |
+0 |
Dec13 |
131007 |
261.70 |
261.71 |
261.70 |
261.70 |
+2.10 |
|
|
|
Jan14 |
131007 |
261.50 |
261.50 |
261.46 |
261.50 |
+2.10 |
|
|
|
Feb14 |
131007 |
262.30 |
262.30 |
262.30 |
262.30 |
+2.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov13 |
131007 |
3.530 |
3.661 |
3.519 |
3.629 |
+0.123 |
131,764 |
274,501 |
+119 |
Dec13 |
131007 |
3.698 |
3.822 |
3.686 |
3.788 |
+0.114 |
42,133 |
103,642 |
+303 |
Jan14 |
131007 |
3.800 |
3.927 |
3.798 |
3.898 |
+0.113 |
41,865 |
198,637 |
+1,095 |
Feb14 |
131007 |
3.819 |
3.929 |
3.804 |
3.902 |
+0.111 |
11,116 |
52,215 |
+694 |
Mar14 |
131007 |
3.794 |
3.900 |
3.794 |
3.878 |
+0.110 |
13,336 |
115,241 |
+41 |
Apr14 |
131007 |
3.757 |
3.855 |
3.742 |
3.830 |
+0.099 |
13,846 |
130,313 |
+140 |
May14 |
131007 |
3.796 |
3.866 |
3.796 |
3.848 |
+0.094 |
1,568 |
39,089 |
-314 |
Jun14 |
131007 |
3.860 |
3.899 |
3.860 |
3.879 |
+0.092 |
765 |
26,453 |
-62 |
Jul14 |
131007 |
3.862 |
3.926 |
3.862 |
3.911 |
+0.090 |
656 |
23,631 |
+117 |
Aug14 |
131007 |
3.852 |
3.939 |
3.852 |
3.925 |
+0.090 |
297 |
20,360 |
+44 |
Sep14 |
131007 |
3.856 |
3.937 |
3.855 |
3.920 |
+0.090 |
179 |
22,802 |
+57 |
Oct14 |
131007 |
3.874 |
3.961 |
3.874 |
3.938 |
+0.090 |
2,864 |
86,107 |
+1,022 |
Nov14 |
131007 |
3.958 |
4.025 |
3.958 |
4.004 |
+0.086 |
1,447 |
25,626 |
+380 |
Dec14 |
131007 |
4.086 |
4.175 |
4.086 |
4.158 |
+0.082 |
2,773 |
44,636 |
-1,125 |
Jan15 |
131007 |
4.203 |
4.268 |
4.203 |
4.245 |
+0.080 |
2,636 |
46,700 |
+339 |
Feb15 |
131007 |
4.205 |
4.228 |
4.205 |
4.225 |
+0.078 |
33 |
6,000 |
+1 |
Total Volume and Open Interest |
267,982 |
1,278,078 |
+3,053 |
Brent Crude Oil(ICE) |
Nov13 |
131007 |
109.21 |
110.17 |
107.89 |
109.68 |
+0.22 |
212,236 |
199,548 |
+1,919 |
Dec13 |
131007 |
108.40 |
109.30 |
107.09 |
108.85 |
+0.31 |
158,026 |
311,770 |
+3,060 |
Jan14 |
131007 |
107.50 |
108.50 |
106.30 |
108.12 |
+0.43 |
56,324 |
149,634 |
+10,653 |
Feb14 |
131007 |
106.72 |
107.75 |
105.60 |
107.43 |
+0.50 |
20,355 |
61,279 |
-473 |
Mar14 |
131007 |
106.05 |
107.10 |
104.96 |
106.81 |
+0.55 |
19,764 |
69,823 |
+1,579 |
Apr14 |
131007 |
105.43 |
106.50 |
104.37 |
106.24 |
+0.59 |
8,760 |
56,562 |
-245 |
May14 |
131007 |
104.84 |
105.91 |
103.83 |
105.67 |
+0.60 |
6,986 |
30,206 |
-319 |
Jun14 |
131007 |
104.22 |
105.36 |
103.33 |
105.12 |
+0.59 |
22,409 |
122,912 |
+700 |
Jul14 |
131007 |
103.31 |
104.69 |
103.08 |
104.67 |
+0.59 |
1,925 |
24,399 |
+146 |
Aug14 |
131007 |
104.17 |
104.17 |
104.17 |
104.17 |
+0.59 |
1,655 |
31,278 |
-263 |
Sep14 |
131007 |
102.50 |
104.10 |
102.50 |
103.61 |
+0.58 |
1,702 |
36,329 |
+25 |
Oct14 |
131007 |
103.10 |
103.10 |
103.10 |
103.10 |
+0.57 |
429 |
25,810 |
+122 |
Nov14 |
131007 |
102.62 |
102.62 |
102.62 |
102.62 |
+0.56 |
353 |
17,800 |
-61 |
Dec14 |
131007 |
101.32 |
102.31 |
100.59 |
102.13 |
+0.55 |
17,161 |
144,243 |
+394 |
Total Volume and Open Interest |
535,639 |
1,537,521 |
+19,144 |
Gas Oil(ICE) |
Oct13 |
131007 |
923.75 |
931.00 |
914.00 |
926.25 |
+3.75 |
39,784 |
89,402 |
-8,246 |
Nov13 |
131007 |
923.25 |
931.00 |
913.75 |
926.00 |
+4.50 |
86,241 |
143,954 |
+8,982 |
Dec13 |
131007 |
919.25 |
927.75 |
910.00 |
922.75 |
+5.25 |
56,448 |
110,728 |
+3,491 |
Jan14 |
131007 |
916.00 |
925.00 |
907.25 |
920.00 |
+5.50 |
17,748 |
37,876 |
-268 |
Feb14 |
131007 |
912.00 |
921.25 |
903.75 |
916.50 |
+6.00 |
9,537 |
30,889 |
+899 |
Mar14 |
131007 |
907.25 |
916.75 |
899.50 |
912.25 |
+6.50 |
8,278 |
38,981 |
+688 |
Apr14 |
131007 |
902.75 |
912.50 |
896.50 |
908.00 |
+6.75 |
4,114 |
19,511 |
-223 |
May14 |
131007 |
898.50 |
907.75 |
892.50 |
903.75 |
+6.75 |
2,433 |
13,484 |
-207 |
Jun14 |
131007 |
895.00 |
904.25 |
887.75 |
900.00 |
+6.75 |
8,299 |
37,965 |
+433 |
Jul14 |
131007 |
888.25 |
902.25 |
888.25 |
898.25 |
+6.50 |
1,077 |
12,655 |
+43 |
Total Volume and Open Interest |
241,800 |
604,072 |
+6,270 |
Ethanol(CBOT) |
Oct13 |
131003 |
1.801 |
1.895 |
1.790 |
1.881 |
+0.094 |
25 |
199 |
-17 |
Nov13 |
131007 |
1.688 |
1.698 |
1.670 |
1.687 |
unch |
265 |
1,368 |
+27 |
Dec13 |
131007 |
1.629 |
1.629 |
1.600 |
1.615 |
+0.003 |
111 |
1,810 |
-31 |
Jan14 |
131007 |
1.600 |
1.603 |
1.594 |
1.600 |
-0.003 |
30 |
1,020 |
-2 |
Feb14 |
131007 |
1.600 |
1.603 |
1.600 |
1.603 |
-0.003 |
16 |
407 |
-5 |
Mar14 |
131007 |
1.614 |
1.614 |
1.614 |
1.614 |
-0.003 |
23 |
328 |
-1 |
Apr14 |
131007 |
1.635 |
1.635 |
1.635 |
1.635 |
-0.003 |
0 |
205 |
+0 |
May14 |
131007 |
1.653 |
1.653 |
1.653 |
1.653 |
-0.003 |
0 |
124 |
+0 |
Total Volume and Open Interest |
445 |
5,263 |
-178 |
WTI Crude Oil(ICE) |
Nov13 |
131007 |
103.40 |
103.74 |
101.88 |
103.03 |
-0.81 |
40,394 |
61,525 |
-5 |
Dec13 |
131007 |
103.00 |
103.44 |
101.64 |
102.83 |
-0.70 |
31,811 |
128,445 |
-1,732 |
Jan14 |
131007 |
102.32 |
102.71 |
101.07 |
102.33 |
-0.49 |
13,695 |
36,070 |
+283 |
Feb14 |
131007 |
101.45 |
101.92 |
100.34 |
101.56 |
-0.29 |
5,275 |
18,178 |
+292 |
Mar14 |
131007 |
99.92 |
101.00 |
99.53 |
100.75 |
-0.08 |
4,084 |
33,708 |
-44 |
Apr14 |
131007 |
99.18 |
99.89 |
98.70 |
99.89 |
+0.05 |
1,422 |
14,352 |
+213 |
May14 |
131007 |
98.28 |
99.06 |
97.81 |
99.06 |
+0.13 |
818 |
6,392 |
-151 |
Jun14 |
131007 |
97.61 |
98.34 |
96.92 |
98.23 |
+0.19 |
5,155 |
47,560 |
+144 |
Jul14 |
131007 |
97.38 |
97.38 |
97.38 |
97.38 |
+0.23 |
234 |
6,024 |
+5 |
Aug14 |
131007 |
96.63 |
96.63 |
96.63 |
96.63 |
+0.27 |
285 |
5,445 |
+118 |
Sep14 |
131007 |
95.97 |
95.97 |
95.97 |
95.97 |
+0.28 |
590 |
18,427 |
+132 |
Oct14 |
131007 |
95.31 |
95.31 |
95.31 |
95.31 |
+0.29 |
68 |
6,019 |
+40 |
Nov14 |
131007 |
94.71 |
94.71 |
94.71 |
94.71 |
+0.31 |
8 |
10,674 |
+0 |
Dec14 |
131007 |
93.52 |
94.16 |
92.92 |
94.16 |
+0.32 |
4,866 |
101,840 |
+110 |
Jan15 |
131007 |
93.49 |
93.49 |
93.49 |
93.49 |
+0.34 |
0 |
7,508 |
+0 |
Feb15 |
131007 |
92.84 |
92.84 |
92.84 |
92.84 |
+0.35 |
0 |
1,985 |
+0 |
Total Volume and Open Interest |
109,781 |
608,083 |
-170 |
US Dollar Index(ICE) |
Dec13 |
131007 |
80.200 |
80.235 |
79.970 |
80.025 |
-0.195 |
15,640 |
54,536 |
+397 |
Mar14 |
131007 |
80.290 |
80.325 |
80.235 |
80.235 |
-0.200 |
55 |
637 |
+41 |
Jun14 |
131007 |
80.435 |
80.435 |
80.435 |
80.435 |
-0.205 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,695 |
55,174 |
+438 |
Australian Dollar(CME) |
Dec13 |
131007 |
93.87 |
94.06 |
93.45 |
93.96 |
+0.08 |
65,488 |
122,746 |
-107 |
Mar14 |
131007 |
93.37 |
93.49 |
92.95 |
93.41 |
+0.08 |
159 |
491 |
+94 |
Jun14 |
131007 |
92.88 |
92.88 |
92.79 |
92.88 |
+0.09 |
0 |
1 |
+0 |
Total Volume and Open Interest |
65,649 |
123,244 |
-11 |
British Pound(CME) |
Dec13 |
131007 |
160.17 |
160.92 |
160.16 |
160.84 |
+0.67 |
89,292 |
174,950 |
+1,271 |
Mar14 |
131007 |
160.14 |
160.79 |
160.06 |
160.73 |
+0.67 |
126 |
801 |
+59 |
Jun14 |
131007 |
160.62 |
160.62 |
159.95 |
160.62 |
+0.67 |
2 |
302 |
+0 |
Total Volume and Open Interest |
89,422 |
176,123 |
+1,332 |
Canadian Dollar(CME) |
Dec13 |
131007 |
96.92 |
96.95 |
96.59 |
96.83 |
-0.10 |
41,822 |
117,936 |
+1,404 |
Mar14 |
131007 |
96.72 |
96.74 |
96.42 |
96.62 |
-0.09 |
126 |
1,872 |
+73 |
Jun14 |
131007 |
96.39 |
96.49 |
96.39 |
96.39 |
-0.10 |
2 |
378 |
-83 |
Sep14 |
131007 |
96.17 |
96.27 |
96.17 |
96.17 |
-0.10 |
0 |
460 |
+0 |
Total Volume and Open Interest |
41,951 |
120,726 |
+1,395 |
Japanese Yen(CME) |
Dec13 |
131007 |
102.78 |
103.49 |
102.68 |
103.25 |
+0.57 |
129,081 |
168,963 |
-794 |
Mar14 |
131007 |
102.90 |
103.53 |
102.76 |
103.33 |
+0.57 |
56 |
947 |
-8 |
Jun14 |
131007 |
103.43 |
103.43 |
102.85 |
103.43 |
+0.58 |
0 |
47 |
+0 |
Total Volume and Open Interest |
129,140 |
169,966 |
-801 |
Swiss Franc(CME) |
Dec13 |
131007 |
110.34 |
110.98 |
110.33 |
110.71 |
+0.40 |
31,461 |
48,188 |
+279 |
Mar14 |
131007 |
110.73 |
110.81 |
110.41 |
110.81 |
+0.40 |
4 |
34 |
-1 |
Jun14 |
131007 |
110.95 |
110.95 |
110.52 |
110.95 |
+0.43 |
0 |
1 |
+0 |
Total Volume and Open Interest |
31,465 |
48,225 |
+278 |
EuroFX(CME) |
Dec13 |
131007 |
135.63 |
135.94 |
135.45 |
135.80 |
+0.22 |
164,740 |
262,501 |
-710 |
Mar14 |
131007 |
135.72 |
135.91 |
135.51 |
135.83 |
+0.22 |
314 |
794 |
+84 |
Jun14 |
131007 |
135.87 |
135.87 |
135.64 |
135.87 |
+0.23 |
2 |
43 |
+0 |
Total Volume and Open Interest |
165,057 |
263,361 |
-625 |
Mexican Peso(CME) |
Oct13 |
131007 |
763.50 |
764.00 |
763.50 |
763.50 |
-0.50 |
|
|
|
Nov13 |
131007 |
761.00 |
761.75 |
761.00 |
761.00 |
-0.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
52,661 |
110,752 |
-8,229 |
Brazilian Real(CME) |
Nov13 |
131007 |
450.70 |
451.25 |
447.65 |
450.70 |
+0.80 |
22 |
10,768 |
+1 |
Dec13 |
131007 |
445.45 |
448.30 |
444.95 |
447.75 |
+0.60 |
7 |
2,297 |
+0 |
Jan14 |
131007 |
444.85 |
444.85 |
444.40 |
444.85 |
+0.45 |
|
|
|
Feb14 |
131007 |
441.70 |
441.70 |
441.60 |
441.70 |
+0.10 |
|
|
|
Total Volume and Open Interest |
29 |
19,660 |
+1 |
30-Year T-Bonds(CBOT) |
Dec13 |
131007 |
133~070 |
133~230 |
133~050 |
133~110 |
+0~120 |
337,125 |
640,540 |
+2,139 |
Mar14 |
131007 |
131~300 |
132~070 |
131~160 |
131~280 |
+0~120 |
19 |
180 |
+5 |
Jun14 |
131007 |
131~280 |
131~280 |
131~160 |
131~280 |
+0~120 |
|
|
|
Total Volume and Open Interest |
337,144 |
640,720 |
+2,144 |
10-Year T-Notes(CBOT) |
Dec13 |
131007 |
126~090 |
126~180 |
126~085 |
126~095 |
+0~035 |
1,107,023 |
1,948,926 |
-4,454 |
Mar14 |
131007 |
125~050 |
125~050 |
124~275 |
124~310 |
+0~035 |
23 |
39 |
+10 |
Jun14 |
131007 |
124~310 |
124~310 |
124~275 |
124~310 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,107,046 |
1,948,965 |
-4,444 |
5-Year T-Notes(CBOT) |
Dec13 |
131007 |
121~002 |
121~052 |
120~302 |
120~306 |
unch |
492,891 |
1,679,671 |
-12,425 |
Mar14 |
131007 |
120~026 |
120~026 |
120~026 |
120~026 |
unch |
1 |
1 |
+1 |
Jun14 |
131007 |
120~026 |
120~026 |
120~026 |
120~026 |
unch |
|
|
|
Total Volume and Open Interest |
492,892 |
1,679,672 |
-12,424 |
2 Year T-Notes(CBOT) |
Dec13 |
131007 |
110~036 |
110~050 |
110~026 |
110~026 |
-0~012 |
220,003 |
895,350 |
-7,941 |
Mar14 |
131007 |
109~290 |
109~294 |
109~274 |
109~274 |
-0~020 |
|
|
|
Jun14 |
131007 |
109~216 |
109~236 |
109~216 |
109~216 |
-0~020 |
|
|
|
Total Volume and Open Interest |
220,003 |
895,350 |
-7,941 |
Eurodollars(CME) |
Dec13 |
131007 |
99.720 |
99.720 |
99.705 |
99.710 |
-0.010 |
101,276 |
855,906 |
+5,763 |
Mar14 |
131007 |
99.675 |
99.680 |
99.665 |
99.670 |
-0.010 |
100,661 |
797,693 |
+16,325 |
Jun14 |
131007 |
99.635 |
99.640 |
99.625 |
99.625 |
-0.010 |
108,307 |
728,627 |
-3,318 |
Sep14 |
131007 |
99.580 |
99.590 |
99.565 |
99.570 |
-0.010 |
114,623 |
596,261 |
-7,724 |
Dec14 |
131007 |
99.495 |
99.510 |
99.485 |
99.485 |
-0.015 |
177,427 |
898,091 |
+4,397 |
Mar15 |
131007 |
99.380 |
99.405 |
99.370 |
99.375 |
-0.015 |
137,587 |
584,068 |
-7,578 |
Jun15 |
131007 |
99.235 |
99.265 |
99.220 |
99.225 |
-0.015 |
201,686 |
815,629 |
+1,211 |
Sep15 |
131007 |
99.040 |
99.085 |
99.030 |
99.030 |
-0.015 |
178,962 |
750,304 |
+5,117 |
Dec15 |
131007 |
98.795 |
98.845 |
98.785 |
98.785 |
-0.010 |
252,085 |
788,758 |
+19,100 |
Mar16 |
131007 |
98.535 |
98.585 |
98.520 |
98.525 |
-0.005 |
151,339 |
435,729 |
-1,754 |
Jun16 |
131007 |
98.275 |
98.325 |
98.265 |
98.265 |
unch |
133,084 |
286,564 |
-2,843 |
Sep16 |
131007 |
98.005 |
98.060 |
97.995 |
98.000 |
+0.005 |
104,280 |
288,421 |
+8,374 |
Dec16 |
131007 |
97.735 |
97.795 |
97.735 |
97.735 |
+0.005 |
100,538 |
299,235 |
-8,068 |
Mar17 |
131007 |
97.510 |
97.555 |
97.500 |
97.500 |
+0.010 |
56,059 |
237,866 |
+2,941 |
Jun17 |
131007 |
97.275 |
97.315 |
97.260 |
97.260 |
+0.015 |
50,594 |
164,408 |
-1,860 |
Sep17 |
131007 |
97.055 |
97.095 |
97.040 |
97.040 |
+0.015 |
38,378 |
127,711 |
+1,626 |
Dec17 |
131007 |
96.830 |
96.875 |
96.825 |
96.825 |
+0.015 |
26,617 |
132,804 |
-728 |
Mar18 |
131007 |
96.660 |
96.690 |
96.640 |
96.640 |
+0.020 |
17,494 |
93,883 |
-353 |
Total Volume and Open Interest |
2,105,493 |
9,140,614 |
+36,742 |
Ultra T-Bond(CBOT) |
Dec13 |
131007 |
141~19 |
142~13 |
141~09 |
141~31 |
+0~22 |
75,021 |
406,736 |
-1,451 |
Mar14 |
131007 |
140~19 |
140~19 |
139~29 |
140~19 |
+0~22 |
|
|
|
Jun14 |
131007 |
140~19 |
140~19 |
139~29 |
140~19 |
+0~22 |
|
|
|
Total Volume and Open Interest |
75,021 |
406,736 |
-1,451 |
30 Day Federal Funds(CBOT) |
Oct13 |
131007 |
99.908 |
99.908 |
99.900 |
99.902 |
-0.003 |
6,163 |
28,943 |
-1,360 |
Nov13 |
131007 |
99.895 |
99.900 |
99.895 |
99.895 |
-0.005 |
13,187 |
31,939 |
+5,079 |
Dec13 |
131007 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
3,706 |
26,634 |
+807 |
Jan14 |
131007 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
535 |
26,528 |
+36 |
Feb14 |
131007 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
135 |
18,934 |
+44 |
Mar14 |
131007 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
248 |
20,230 |
-173 |
Total Volume and Open Interest |
28,464 |
291,210 |
+4,559 |
3-Mth Euro-Yen(CME) |
Dec13 |
131007 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131007 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131007 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131007 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131007 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131007 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131007 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
1 |
+0 |
Sep15 |
131007 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
131007 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Mar16 |
131007 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131007 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131007 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131007 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131007 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131007 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131007 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131007 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
2 |
+0 |
Sep15 |
131007 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
797 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131007 |
144.37 |
144.51 |
144.29 |
144.50 |
+0.17 |
981 |
19,934 |
+288 |
Mar14 |
131007 |
143.62 |
143.62 |
143.62 |
143.62 |
+0.17 |
|
|
|
Jun14 |
131007 |
143.05 |
143.05 |
143.05 |
143.05 |
+0.17 |
|
|
|
Total Volume and Open Interest |
981 |
19,934 |
+288 |
Euro-Bund(EUREX) |
Dec13 |
131007 |
140.09 |
140.45 |
140.04 |
140.31 |
+0.35 |
679,497 |
908,246 |
-1,243 |
Mar14 |
131007 |
140.10 |
140.18 |
140.09 |
140.18 |
+0.34 |
2 |
929 |
+0 |
Jun14 |
131007 |
139.91 |
139.91 |
139.91 |
139.91 |
+0.35 |
|
|
|
Total Volume and Open Interest |
679,499 |
909,175 |
-1,243 |
Euro-Bobl(EUREX) |
Dec13 |
131007 |
124.24 |
124.44 |
124.23 |
124.36 |
+0.16 |
401,411 |
875,085 |
-9,024 |
Mar14 |
131007 |
124.75 |
124.75 |
124.75 |
124.75 |
+0.18 |
545 |
14,916 |
+443 |
Jun14 |
131007 |
124.75 |
124.75 |
124.75 |
124.75 |
+0.18 |
|
|
|
Total Volume and Open Interest |
401,956 |
890,001 |
-8,581 |
3-Mth Euribor(EUREX) |
Dec13 |
131007 |
99.735 |
99.735 |
99.735 |
99.735 |
+0.005 |
4 |
7,077 |
+0 |
Mar14 |
131007 |
99.680 |
99.680 |
99.680 |
99.680 |
+0.005 |
500 |
6,260 |
+0 |
Jun14 |
131007 |
99.630 |
99.630 |
99.630 |
99.630 |
+0.010 |
0 |
748 |
+0 |
Total Volume and Open Interest |
641 |
33,952 |
-64 |
Long Gilt(LIFFE) |
Dec13 |
131007 |
110~11 |
110~20 |
110~11 |
110~16 |
+0~10 |
127,788 |
337,569 |
+3,236 |
Mar14 |
131007 |
109~23 |
109~23 |
109~23 |
109~23 |
+0~10 |
|
|
|
Total Volume and Open Interest |
127,788 |
337,569 |
+3,236 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131007 |
99.45 |
99.45 |
99.44 |
99.44 |
-0.01 |
36,978 |
306,030 |
+1,118 |
Mar14 |
131007 |
99.41 |
99.42 |
99.40 |
99.41 |
unch |
34,256 |
348,577 |
+1,239 |
Jun14 |
131007 |
99.35 |
99.36 |
99.34 |
99.36 |
+0.01 |
44,817 |
340,490 |
+2,002 |
Sep14 |
131007 |
99.26 |
99.28 |
99.25 |
99.28 |
+0.02 |
39,662 |
284,664 |
+6,089 |
Dec14 |
131007 |
99.16 |
99.18 |
99.15 |
99.18 |
+0.03 |
77,497 |
291,498 |
-7,407 |
Mar15 |
131007 |
99.04 |
99.07 |
99.03 |
99.06 |
+0.03 |
65,405 |
218,445 |
+6,925 |
Total Volume and Open Interest |
569,127 |
2,686,220 |
-5,339 |
3-Mth Euribor(LIFFE) |
Dec13 |
131007 |
99.735 |
99.750 |
99.730 |
99.735 |
+0.005 |
27,377 |
607,668 |
-4,186 |
Mar14 |
131007 |
99.675 |
99.680 |
99.675 |
99.680 |
+0.005 |
53,038 |
467,943 |
+1,572 |
Jun14 |
131007 |
99.625 |
99.635 |
99.620 |
99.630 |
+0.010 |
42,641 |
347,956 |
-4,511 |
Total Volume and Open Interest |
481,813 |
3,678,238 |
-2,674 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131007 |
97.44 |
97.45 |
97.43 |
97.44 |
-0.01 |
13,678 |
162,154 |
-1,218 |
Mar14 |
131007 |
97.45 |
97.46 |
97.43 |
97.45 |
-0.01 |
16,424 |
200,845 |
+2,877 |
Jun14 |
131007 |
97.40 |
97.41 |
97.37 |
97.38 |
-0.03 |
15,126 |
135,177 |
+1,356 |
Sep14 |
131007 |
97.26 |
97.27 |
97.22 |
97.24 |
-0.03 |
9,444 |
91,296 |
-1,024 |
Dec14 |
131007 |
97.06 |
97.06 |
97.01 |
97.04 |
-0.02 |
6,718 |
86,289 |
+1,443 |
Mar15 |
131007 |
96.84 |
96.84 |
96.78 |
96.81 |
-0.03 |
3,209 |
55,348 |
-303 |
Jun15 |
131007 |
96.62 |
96.62 |
96.57 |
96.59 |
-0.03 |
2,680 |
34,748 |
+443 |
Sep15 |
131007 |
96.43 |
96.43 |
96.39 |
96.41 |
-0.02 |
1,290 |
19,584 |
+697 |
Dec15 |
131007 |
96.22 |
96.23 |
96.21 |
96.23 |
-0.02 |
455 |
2,841 |
-191 |
Mar16 |
131007 |
96.07 |
96.07 |
96.05 |
96.07 |
-0.03 |
46 |
984 |
+41 |
Total Volume and Open Interest |
69,071 |
789,660 |
+4,121 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131007 |
96.01 |
96.02 |
95.94 |
95.95 |
-0.06 |
85,685 |
465,265 |
+13,985 |
Mar14 |
131007 |
95.95 |
95.95 |
95.95 |
95.95 |
-0.06 |
|
|
|
Total Volume and Open Interest |
85,685 |
465,265 |
+13,985 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131007 |
96.99 |
97.01 |
96.92 |
96.95 |
-0.04 |
215,884 |
524,723 |
+38,147 |
Mar14 |
131007 |
96.95 |
96.95 |
96.95 |
96.95 |
-0.04 |
|
|
|
Total Volume and Open Interest |
215,884 |
524,723 |
+38,147 |
Gold(CMX) |
Oct13 |
131007 |
1313.8 |
1325.4 |
1311.8 |
1324.8 |
+15.1 |
217 |
490 |
-1,663 |
Dec13 |
131007 |
1312.3 |
1329.5 |
1307.9 |
1325.1 |
+15.2 |
129,120 |
220,983 |
-323 |
Feb14 |
131007 |
1312.6 |
1329.6 |
1310.3 |
1325.8 |
+15.2 |
1,187 |
39,271 |
+375 |
Apr14 |
131007 |
1310.0 |
1328.0 |
1310.0 |
1326.7 |
+15.2 |
238 |
20,823 |
+81 |
Jun14 |
131007 |
1316.0 |
1330.2 |
1314.5 |
1327.7 |
+15.2 |
864 |
18,626 |
-87 |
Aug14 |
131007 |
1328.6 |
1328.6 |
1328.6 |
1328.6 |
+15.2 |
93 |
7,310 |
+6 |
Oct14 |
131007 |
1323.1 |
1329.6 |
1323.1 |
1329.6 |
+15.2 |
520 |
3,813 |
+490 |
Dec14 |
131007 |
1320.8 |
1331.2 |
1320.8 |
1330.7 |
+15.2 |
128 |
16,818 |
-9 |
Feb15 |
131007 |
1332.1 |
1332.1 |
1332.1 |
1332.1 |
+15.2 |
0 |
1,821 |
+0 |
Apr15 |
131007 |
1333.6 |
1333.6 |
1333.6 |
1333.6 |
+15.2 |
0 |
705 |
+0 |
Jun15 |
131007 |
1335.2 |
1335.2 |
1335.2 |
1335.2 |
+15.1 |
435 |
9,597 |
+74 |
Aug15 |
131007 |
1337.1 |
1337.1 |
1337.1 |
1337.1 |
+15.1 |
|
|
|
Total Volume and Open Interest |
133,866 |
368,810 |
-962 |
Silver(CMX) |
Dec13 |
131007 |
2174.0 |
2249.5 |
2165.0 |
2238.6 |
+63.4 |
30,075 |
76,490 |
-574 |
Mar14 |
131007 |
2187.0 |
2248.0 |
2173.5 |
2243.5 |
+63.4 |
1,308 |
10,571 |
+214 |
May14 |
131007 |
2208.5 |
2248.5 |
2205.5 |
2246.3 |
+63.6 |
442 |
5,297 |
+213 |
Jul14 |
131007 |
2214.5 |
2255.0 |
2214.5 |
2248.9 |
+63.6 |
144 |
3,488 |
+47 |
Sep14 |
131007 |
2184.5 |
2251.5 |
2184.5 |
2251.5 |
+63.8 |
6 |
2,303 |
+2 |
Dec14 |
131007 |
2246.0 |
2255.5 |
2244.5 |
2255.5 |
+63.8 |
58 |
6,579 |
-13 |
Mar15 |
131007 |
2259.5 |
2259.5 |
2259.5 |
2259.5 |
+63.8 |
0 |
249 |
+0 |
Total Volume and Open Interest |
32,168 |
114,331 |
-265 |
Platinum(NYMEX) |
Oct13 |
131007 |
1385.1 |
1400.4 |
1384.2 |
1398.6 |
+13.9 |
46 |
185 |
-296 |
Jan14 |
131007 |
1391.0 |
1404.6 |
1384.2 |
1401.9 |
+13.9 |
12,455 |
58,374 |
+35 |
Apr14 |
131007 |
1390.4 |
1404.5 |
1390.4 |
1404.3 |
+13.9 |
82 |
841 |
+56 |
Jul14 |
131007 |
1406.6 |
1406.6 |
1406.6 |
1406.6 |
+13.9 |
0 |
154 |
+0 |
Total Volume and Open Interest |
12,583 |
59,674 |
-205 |
Palladium(NYMEX) |
Dec13 |
131007 |
701.70 |
706.00 |
695.60 |
705.35 |
+3.40 |
5,537 |
33,613 |
+213 |
Mar14 |
131007 |
700.90 |
707.05 |
698.80 |
707.05 |
+3.40 |
57 |
2,301 |
+34 |
Jun14 |
131007 |
46.04 |
52.64 |
43.29 |
52.64 |
+3.40 |
23 |
154 |
-5 |
Total Volume and Open Interest |
5,617 |
36,069 |
+242 |
Copper(CMX) |
Dec13 |
131007 |
329.85 |
331.30 |
326.40 |
329.65 |
-0.45 |
37,081 |
100,780 |
-990 |
Mar14 |
131007 |
331.40 |
332.40 |
327.60 |
330.80 |
-0.50 |
3,218 |
27,780 |
-300 |
May14 |
131007 |
329.50 |
332.45 |
329.50 |
331.75 |
-0.50 |
1,119 |
3,706 |
+197 |
Jul14 |
131007 |
330.55 |
332.65 |
330.55 |
332.65 |
-0.55 |
360 |
2,187 |
-62 |
Sep14 |
131007 |
333.50 |
333.50 |
333.50 |
333.50 |
-0.55 |
42 |
1,219 |
+20 |
Total Volume and Open Interest |
42,984 |
146,685 |
-1,784 |
DJIA Index(CBOT) |
Dec13 |
131007 |
14948 |
14948 |
14850 |
14851 |
-147 |
1,847 |
8,406 |
+709 |
Mar14 |
131007 |
14784 |
14930 |
14784 |
14784 |
-146 |
0 |
300 |
+0 |
Jun14 |
131007 |
14715 |
14861 |
14715 |
14715 |
-146 |
|
|
|
Sep14 |
131007 |
14646 |
14792 |
14646 |
14646 |
-146 |
|
|
|
Total Volume and Open Interest |
1,847 |
8,706 |
+709 |
E-mini DJIA Index(CBOT) |
Dec13 |
131007 |
14940 |
14951 |
14841 |
14851 |
-147 |
228,916 |
110,490 |
-6,513 |
Mar14 |
131007 |
14805 |
14867 |
14771 |
14784 |
-146 |
2 |
126 |
+1 |
Jun14 |
131007 |
14715 |
14715 |
14715 |
14715 |
-146 |
1 |
7 |
+0 |
Sep14 |
131007 |
14646 |
14646 |
14646 |
14646 |
-146 |
1 |
2 |
+1 |
Total Volume and Open Interest |
228,920 |
110,625 |
-6,511 |
S & P 500(CME) |
Dec13 |
131007 |
1676.90 |
1679.20 |
1666.40 |
1667.70 |
-17.10 |
11,165 |
151,223 |
+143 |
Mar14 |
131007 |
1661.00 |
1661.00 |
1660.10 |
1661.00 |
-17.10 |
0 |
1,267 |
-3 |
Jun14 |
131007 |
1654.20 |
1654.20 |
1653.30 |
1654.20 |
-17.10 |
0 |
9 |
+0 |
Sep14 |
131007 |
1647.00 |
1656.70 |
1646.70 |
1647.60 |
-17.10 |
|
|
|
Total Volume and Open Interest |
11,165 |
152,499 |
+140 |
S & P 500 E-Mini(Globex) |
Dec13 |
131007 |
1676.75 |
1679.50 |
1666.50 |
1667.75 |
-17.00 |
2,263,290 |
2,698,745 |
+45,054 |
Mar14 |
131007 |
1669.00 |
1673.00 |
1660.00 |
1661.00 |
-17.00 |
4,328 |
6,002 |
+479 |
Total Volume and Open Interest |
2,267,647 |
2,706,055 |
+45,538 |
NASDAQ 100(CME) |
Dec13 |
131007 |
3218.80 |
3232.00 |
3202.30 |
3205.00 |
-29.50 |
1,480 |
7,034 |
+403 |
Mar14 |
131007 |
3205.00 |
3205.00 |
3198.00 |
3198.00 |
-29.50 |
|
|
|
Jun14 |
131007 |
3191.80 |
3221.30 |
3191.80 |
3191.80 |
-29.50 |
|
|
|
Total Volume and Open Interest |
1,480 |
7,034 |
+403 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131007 |
3224.00 |
3232.80 |
3201.80 |
3205.00 |
-29.50 |
361,785 |
389,908 |
-12,662 |
Mar14 |
131007 |
3197.50 |
3225.30 |
3197.50 |
3198.00 |
-29.50 |
12 |
145 |
+6 |
Total Volume and Open Interest |
361,797 |
390,129 |
-12,656 |
S & P Midcap 400(CME) |
Dec13 |
131007 |
1238.00 |
1245.00 |
1238.00 |
1238.40 |
-15.00 |
76 |
500 |
+74 |
Mar14 |
131007 |
1236.40 |
1251.40 |
1236.40 |
1236.40 |
-15.00 |
|
|
|
Jun14 |
131007 |
1234.40 |
1249.40 |
1234.40 |
1234.40 |
-15.00 |
|
|
|
Total Volume and Open Interest |
76 |
500 |
+74 |
Volatility Index(CBOE) |
Oct13 |
131007 |
17.50 |
18.50 |
17.45 |
18.50 |
+1.70 |
113,312 |
119,572 |
-6,357 |
Nov13 |
131007 |
17.70 |
18.38 |
17.42 |
18.35 |
+1.35 |
86,839 |
96,831 |
+7,397 |
Dec13 |
131007 |
17.85 |
18.40 |
17.67 |
18.30 |
+0.95 |
32,087 |
52,478 |
+230 |
Jan14 |
131007 |
18.45 |
18.90 |
18.30 |
18.85 |
+0.75 |
17,542 |
30,945 |
+697 |
Total Volume and Open Interest |
272,360 |
357,619 |
+1,320 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131007 |
14190 |
14190 |
13800 |
13825 |
-440 |
12,871 |
60,870 |
-169 |
Mar14 |
131007 |
14030 |
14050 |
13925 |
13925 |
-440 |
1 |
8 |
+1 |
Total Volume and Open Interest |
12,872 |
60,878 |
-168 |
Nikkei 225(SGX) |
Dec13 |
131007 |
14005 |
14120 |
13825 |
13850 |
-155 |
118,817 |
249,119 |
-2,628 |
Mar14 |
131007 |
13995 |
14060 |
13835 |
13835 |
-160 |
23 |
306 |
-1 |
Jun14 |
131007 |
13950 |
13950 |
13755 |
13755 |
-155 |
0 |
2,065 |
+0 |
Total Volume and Open Interest |
120,100 |
291,495 |
-1,699 |
CAC 40(EURONEXT) |
Oct13 |
131007 |
4144.0 |
4169.5 |
4104.5 |
4164.5 |
+1.0 |
97,240 |
326,082 |
-22,945 |
Nov13 |
131007 |
4134.5 |
4159.5 |
4103.5 |
4157.5 |
+1.0 |
22 |
8,415 |
+6,606 |
Dec13 |
131007 |
4124.5 |
4149.5 |
4090.0 |
4146.5 |
+1.0 |
592 |
28,570 |
-394 |
Total Volume and Open Interest |
97,854 |
363,072 |
-16,733 |
Hang Seng Index(HKFE) |
Oct13 |
131007 |
23166 |
23166 |
22861 |
22911 |
-188 |
41,782 |
116,565 |
+1,012 |
Nov13 |
131007 |
23150 |
23159 |
22869 |
22915 |
-185 |
298 |
499 |
+172 |
Dec13 |
131007 |
23108 |
23109 |
22882 |
22928 |
-187 |
268 |
11,317 |
+140 |
Total Volume and Open Interest |
42,430 |
130,117 |
+1,330 |
DAX(EUREX) |
Dec13 |
131007 |
8599.0 |
8607.5 |
8510.5 |
8591.0 |
-33.5 |
80,140 |
144,942 |
-352 |
Mar14 |
131007 |
8583.0 |
8619.0 |
8530.0 |
8603.0 |
-33.0 |
138 |
2,489 |
+49 |
Jun14 |
131007 |
8558.0 |
8628.5 |
8558.0 |
8617.5 |
-33.5 |
1 |
635 |
+1 |
Total Volume and Open Interest |
80,279 |
148,066 |
-302 |
FT-SE 100(EURONEXT) |
Dec13 |
131007 |
6425.00 |
6425.50 |
6361.00 |
6403.00 |
-22.50 |
62,527 |
589,769 |
-2,685 |
Mar14 |
131007 |
6360.00 |
6360.00 |
6354.00 |
6354.00 |
-22.00 |
6 |
6,422 |
+5 |
Jun14 |
131007 |
6295.50 |
6295.50 |
6295.50 |
6295.50 |
-22.50 |
|
|
|
Total Volume and Open Interest |
62,533 |
596,191 |
-2,680 |
SPI 200(SFE) |
Dec13 |
131007 |
5200.0 |
5240.0 |
5137.0 |
5157.0 |
-48.0 |
21,786 |
248,553 |
-731 |
Mar14 |
131007 |
5122.0 |
5122.0 |
5107.0 |
5119.0 |
-50.0 |
272 |
4,812 |
+272 |
Jun14 |
131007 |
5120.0 |
5120.0 |
5120.0 |
5120.0 |
-50.0 |
161 |
1,646 |
+147 |
Total Volume and Open Interest |
22,227 |
256,277 |
-307 |
FTSE MIB(ISE) |
Dec13 |
131007 |
18235.00 |
18450.00 |
18180.00 |
18420.00 |
+135.00 |
15,650 |
53,479 |
-300 |
Mar14 |
131007 |
18230.00 |
18450.00 |
18200.00 |
18432.00 |
+135.00 |
45 |
118 |
+30 |
Jun14 |
131007 |
18015.00 |
18126.00 |
18005.00 |
18126.00 |
+135.00 |
|
|
|
Total Volume and Open Interest |
15,695 |
53,597 |
-270 |
KOSPI 200(KFE) |
Dec13 |
131007 |
263.50 |
264.35 |
262.45 |
263.15 |
-0.20 |
188,381 |
109,731 |
-2,254 |
Mar14 |
131007 |
263.25 |
263.25 |
262.30 |
262.75 |
-0.25 |
269 |
1,094 |
+15 |
Jun14 |
131007 |
263.95 |
263.95 |
263.95 |
263.95 |
-0.25 |
1 |
230 |
+0 |
Total Volume and Open Interest |
188,651 |
111,057 |
-2,239 |
GSCI(CME) |
Oct13 |
131007 |
635.40 |
639.20 |
630.25 |
637.50 |
-0.50 |
303 |
8,153 |
-184 |
Nov13 |
131007 |
634.00 |
638.30 |
630.00 |
637.00 |
unch |
2 |
472 |
+2 |
Dec13 |
131007 |
636.75 |
637.75 |
630.00 |
636.75 |
+0.75 |
|
|
|
Total Volume and Open Interest |
305 |
8,625 |
-182 |
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. |
|
|