|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 09, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131009 |
1287.50 |
1293.00 |
1281.25 |
1287.75 |
-1.00 |
107,027 |
285,751 |
-11,779 |
Jan14 |
131009 |
1285.25 |
1288.75 |
1278.00 |
1284.00 |
-3.75 |
51,836 |
125,130 |
+7,388 |
Mar14 |
131009 |
1274.25 |
1275.75 |
1266.50 |
1269.00 |
-6.75 |
15,200 |
63,038 |
+1,225 |
May14 |
131009 |
1252.50 |
1257.50 |
1247.50 |
1250.50 |
-5.75 |
5,891 |
65,927 |
-132 |
Jul14 |
131009 |
1251.25 |
1253.50 |
1244.00 |
1247.50 |
-5.00 |
7,017 |
36,052 |
+867 |
Aug14 |
131009 |
1240.00 |
1241.25 |
1234.00 |
1236.50 |
-4.75 |
130 |
1,691 |
+13 |
Sep14 |
131009 |
1203.00 |
1204.25 |
1199.00 |
1199.75 |
-4.50 |
49 |
523 |
+8 |
Nov14 |
131009 |
1178.00 |
1180.00 |
1173.75 |
1176.50 |
-1.75 |
6,209 |
37,001 |
+2,666 |
Jan15 |
131009 |
1181.25 |
1183.00 |
1181.25 |
1181.25 |
-1.75 |
0 |
123 |
+0 |
Mar15 |
131009 |
1180.75 |
1182.75 |
1180.75 |
1180.75 |
-2.00 |
2 |
22 |
+2 |
May15 |
131009 |
1182.00 |
1184.75 |
1182.00 |
1182.00 |
-2.75 |
2 |
24 |
+2 |
Jul15 |
131009 |
1186.00 |
1188.75 |
1186.00 |
1186.00 |
-2.75 |
11 |
61 |
+8 |
Aug15 |
131009 |
1183.50 |
1186.25 |
1183.50 |
1183.50 |
-2.75 |
0 |
4 |
+0 |
Sep15 |
131009 |
1170.50 |
1173.25 |
1170.50 |
1170.50 |
-2.75 |
0 |
4 |
+0 |
Total Volume and Open Interest |
193,398 |
615,952 |
+286 |
Soybean Meal(CBOT) |
Oct13 |
131009 |
426.00 |
428.00 |
423.60 |
425.20 |
-3.50 |
1,202 |
2,101 |
-625 |
Dec13 |
131009 |
414.30 |
414.40 |
410.20 |
411.70 |
-3.20 |
37,985 |
153,595 |
-2,090 |
Jan14 |
131009 |
410.30 |
411.00 |
406.10 |
407.10 |
-3.90 |
14,864 |
42,871 |
+3,651 |
Mar14 |
131009 |
401.80 |
403.40 |
398.20 |
399.00 |
-4.40 |
4,368 |
29,056 |
+395 |
May14 |
131009 |
390.40 |
392.50 |
388.00 |
388.90 |
-3.60 |
1,351 |
18,450 |
+20 |
Jul14 |
131009 |
387.50 |
389.40 |
384.00 |
385.30 |
-3.50 |
944 |
12,233 |
+56 |
Aug14 |
131009 |
383.70 |
383.70 |
380.50 |
381.20 |
-3.40 |
94 |
2,244 |
+14 |
Sep14 |
131009 |
375.00 |
376.10 |
373.30 |
373.30 |
-2.80 |
23 |
2,338 |
+11 |
Oct14 |
131009 |
361.50 |
361.70 |
359.10 |
359.10 |
-2.60 |
17 |
1,344 |
+5 |
Dec14 |
131009 |
357.60 |
359.60 |
356.50 |
357.20 |
-1.50 |
188 |
3,854 |
-43 |
Total Volume and Open Interest |
61,036 |
268,273 |
+1,394 |
Soybean Oil(CBOT) |
Oct13 |
131009 |
40.27 |
40.60 |
40.20 |
40.55 |
+0.35 |
614 |
734 |
-787 |
Dec13 |
131009 |
40.45 |
40.85 |
40.35 |
40.67 |
+0.24 |
48,159 |
167,169 |
-2,816 |
Jan14 |
131009 |
40.77 |
41.14 |
40.68 |
40.98 |
+0.23 |
20,496 |
54,060 |
+2,476 |
Mar14 |
131009 |
41.15 |
41.49 |
41.07 |
41.35 |
+0.22 |
8,407 |
30,767 |
+2,189 |
May14 |
131009 |
41.52 |
41.78 |
41.39 |
41.65 |
+0.19 |
2,533 |
18,091 |
+517 |
Jul14 |
131009 |
41.74 |
42.07 |
41.72 |
41.93 |
+0.19 |
2,605 |
17,114 |
-276 |
Aug14 |
131009 |
41.90 |
42.18 |
41.86 |
42.05 |
+0.19 |
64 |
2,752 |
+28 |
Sep14 |
131009 |
41.95 |
42.26 |
41.89 |
42.11 |
+0.20 |
79 |
2,717 |
+34 |
Oct14 |
131009 |
41.71 |
42.00 |
41.67 |
41.87 |
+0.19 |
32 |
1,613 |
-8 |
Dec14 |
131009 |
41.74 |
41.99 |
41.62 |
41.89 |
+0.15 |
329 |
5,849 |
-17 |
Total Volume and Open Interest |
83,318 |
302,931 |
+1,340 |
Canola(WCE) |
Nov13 |
131009 |
483.0 |
487.5 |
480.5 |
482.2 |
-0.8 |
11,553 |
70,819 |
-1,927 |
Jan14 |
131009 |
491.8 |
497.0 |
490.1 |
491.8 |
-0.9 |
3,789 |
57,636 |
+1,592 |
Mar14 |
131009 |
497.4 |
504.2 |
497.4 |
498.9 |
-1.3 |
1,261 |
29,423 |
+103 |
May14 |
131009 |
506.1 |
509.9 |
504.8 |
504.8 |
-1.5 |
338 |
5,481 |
+77 |
Jul14 |
131009 |
511.1 |
514.5 |
509.6 |
509.6 |
-1.7 |
245 |
3,168 |
+193 |
Total Volume and Open Interest |
17,366 |
168,153 |
+213 |
Corn(CBOT) |
Dec13 |
131009 |
441.50 |
447.00 |
440.50 |
443.50 |
+1.75 |
148,378 |
718,736 |
-2,044 |
Mar14 |
131009 |
454.25 |
459.50 |
453.25 |
456.25 |
+1.75 |
57,314 |
219,459 |
+3,925 |
May14 |
131009 |
462.00 |
467.50 |
461.75 |
464.75 |
+2.00 |
24,711 |
57,954 |
-441 |
Jul14 |
131009 |
469.00 |
474.50 |
469.00 |
472.25 |
+2.25 |
14,486 |
71,618 |
-15 |
Sep14 |
131009 |
475.50 |
480.00 |
475.00 |
478.00 |
+2.75 |
3,955 |
22,692 |
+1,705 |
Dec14 |
131009 |
483.00 |
487.50 |
482.00 |
485.25 |
+2.25 |
7,051 |
103,515 |
+655 |
Mar15 |
131009 |
493.50 |
495.00 |
492.75 |
494.50 |
+1.75 |
77 |
3,121 |
-12 |
May15 |
131009 |
498.50 |
500.00 |
497.25 |
498.75 |
+1.50 |
15 |
277 |
-10 |
Jul15 |
131009 |
500.25 |
501.50 |
499.25 |
501.50 |
+2.25 |
32 |
1,124 |
+18 |
Sep15 |
131009 |
498.25 |
498.25 |
496.00 |
498.25 |
+2.25 |
0 |
159 |
+0 |
Total Volume and Open Interest |
256,394 |
1,206,717 |
+3,981 |
Wheat(CBOT) |
Dec13 |
131009 |
692.50 |
694.75 |
687.00 |
690.50 |
-3.00 |
42,046 |
238,049 |
+2,556 |
Mar14 |
131009 |
702.00 |
704.75 |
697.25 |
700.50 |
-3.00 |
17,071 |
59,432 |
+2,027 |
May14 |
131009 |
707.00 |
710.00 |
702.75 |
705.00 |
-3.50 |
5,263 |
22,000 |
-563 |
Jul14 |
131009 |
700.00 |
702.25 |
694.75 |
698.25 |
-2.00 |
7,241 |
32,455 |
+193 |
Sep14 |
131009 |
704.25 |
706.50 |
700.25 |
703.00 |
-2.25 |
225 |
2,365 |
+9 |
Dec14 |
131009 |
714.50 |
715.00 |
709.00 |
712.25 |
-2.50 |
1,084 |
9,293 |
+154 |
Total Volume and Open Interest |
72,982 |
365,445 |
+4,385 |
Wheat(KCBT) |
Dec13 |
131009 |
759.00 |
762.50 |
753.25 |
759.00 |
-1.50 |
9,558 |
92,778 |
-798 |
Mar14 |
131009 |
757.75 |
761.00 |
752.75 |
758.00 |
-1.00 |
2,737 |
30,939 |
+493 |
May14 |
131009 |
756.50 |
760.00 |
752.50 |
757.75 |
-0.50 |
835 |
7,505 |
+306 |
Jul14 |
131009 |
741.50 |
744.00 |
735.50 |
742.50 |
+0.50 |
463 |
16,246 |
+145 |
Sep14 |
131009 |
750.00 |
750.00 |
745.00 |
749.25 |
-0.75 |
38 |
910 |
+3 |
Dec14 |
131009 |
756.00 |
763.25 |
756.00 |
761.50 |
-1.75 |
133 |
1,082 |
+61 |
Total Volume and Open Interest |
13,775 |
149,555 |
+214 |
Wheat(MGE) |
Dec13 |
131009 |
752.75 |
756.75 |
749.00 |
753.00 |
-0.25 |
2,337 |
29,550 |
-100 |
Mar14 |
131009 |
762.00 |
765.25 |
758.25 |
762.00 |
-0.25 |
1,142 |
10,868 |
+281 |
May14 |
131009 |
764.50 |
768.75 |
764.25 |
766.25 |
unch |
139 |
3,917 |
+25 |
Jul14 |
131009 |
766.00 |
769.75 |
765.25 |
767.25 |
+0.25 |
83 |
1,796 |
+21 |
Sep14 |
131009 |
766.50 |
768.50 |
765.25 |
767.75 |
+0.25 |
36 |
2,340 |
+0 |
Total Volume and Open Interest |
3,783 |
49,033 |
+258 |
Oats(CBOT) |
Dec13 |
131009 |
316.00 |
320.00 |
314.50 |
318.00 |
+1.25 |
248 |
8,609 |
+85 |
Mar14 |
131009 |
302.75 |
307.25 |
302.25 |
303.75 |
+0.75 |
82 |
2,362 |
-31 |
May14 |
131009 |
305.00 |
305.00 |
300.00 |
301.00 |
+0.50 |
3 |
98 |
+1 |
Jul14 |
131009 |
294.75 |
294.75 |
294.50 |
294.75 |
+0.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
333 |
11,073 |
+55 |
Rough Rice(CBOT) |
Nov13 |
131009 |
14.76 |
15.14 |
14.75 |
15.12 |
+0.37 |
523 |
8,235 |
+40 |
Jan14 |
131009 |
14.98 |
15.36 |
14.98 |
15.34 |
+0.36 |
145 |
2,791 |
+103 |
Mar14 |
131009 |
15.52 |
15.52 |
15.15 |
15.52 |
+0.37 |
4 |
54 |
+2 |
May14 |
131009 |
15.69 |
15.69 |
15.32 |
15.69 |
+0.36 |
|
|
|
Total Volume and Open Interest |
672 |
11,082 |
+145 |
Live Cattle(CME) |
Oct13 |
131009 |
128.200 |
128.235 |
127.800 |
128.000 |
-0.285 |
15,048 |
14,550 |
-2,971 |
Dec13 |
131009 |
132.325 |
132.350 |
131.650 |
131.950 |
-0.375 |
12,863 |
147,488 |
+103 |
Feb14 |
131009 |
134.050 |
134.075 |
133.400 |
133.575 |
-0.475 |
5,087 |
67,469 |
+123 |
Apr14 |
131009 |
134.985 |
135.100 |
134.380 |
134.685 |
-0.390 |
4,578 |
45,222 |
+949 |
Jun14 |
131009 |
129.700 |
129.750 |
129.035 |
129.400 |
-0.350 |
2,151 |
18,677 |
+779 |
Aug14 |
131009 |
128.100 |
128.100 |
127.500 |
127.750 |
-0.150 |
452 |
3,817 |
+279 |
Total Volume and Open Interest |
40,363 |
298,592 |
-652 |
Feeder Cattle(CME) |
Oct13 |
131009 |
164.850 |
164.900 |
163.825 |
164.550 |
-0.250 |
817 |
5,192 |
-265 |
Nov13 |
131009 |
166.380 |
166.485 |
165.500 |
166.380 |
+0.050 |
1,954 |
11,220 |
-217 |
Jan14 |
131009 |
166.580 |
166.735 |
165.630 |
166.380 |
-0.200 |
1,572 |
8,549 |
+222 |
Mar14 |
131009 |
165.830 |
166.000 |
164.880 |
165.700 |
-0.180 |
579 |
4,809 |
+158 |
Apr14 |
131009 |
166.000 |
166.300 |
165.380 |
166.130 |
-0.170 |
154 |
1,385 |
+18 |
May14 |
131009 |
166.080 |
166.300 |
165.485 |
166.200 |
-0.035 |
220 |
2,484 |
+60 |
Aug14 |
131009 |
167.150 |
167.235 |
166.500 |
167.100 |
+0.220 |
70 |
818 |
+50 |
Total Volume and Open Interest |
5,370 |
34,508 |
+30 |
Lean Hogs(CME) |
Oct13 |
131009 |
91.385 |
91.385 |
89.430 |
89.830 |
-1.400 |
7,186 |
18,566 |
-2,310 |
Dec13 |
131009 |
88.200 |
88.480 |
86.385 |
86.535 |
-1.665 |
16,269 |
150,586 |
-803 |
Feb14 |
131009 |
90.350 |
90.500 |
88.900 |
89.100 |
-1.250 |
5,334 |
61,443 |
+439 |
Apr14 |
131009 |
90.550 |
90.680 |
89.385 |
89.700 |
-0.850 |
4,007 |
42,478 |
-207 |
May14 |
131009 |
93.350 |
93.350 |
92.350 |
93.200 |
-0.200 |
83 |
2,112 |
-1 |
Jun14 |
131009 |
95.450 |
95.730 |
94.635 |
94.950 |
-0.630 |
1,218 |
23,928 |
+70 |
Jul14 |
131009 |
93.850 |
94.100 |
93.000 |
93.480 |
-0.500 |
556 |
8,945 |
+180 |
Aug14 |
131009 |
91.680 |
91.730 |
90.900 |
91.300 |
-0.300 |
241 |
4,831 |
+152 |
Total Volume and Open Interest |
34,938 |
313,744 |
-2,449 |
Class III Milk(CME) |
Oct13 |
131009 |
18.12 |
18.17 |
18.10 |
18.14 |
+0.04 |
212 |
3,951 |
-103 |
Nov13 |
131009 |
17.86 |
18.10 |
17.86 |
18.06 |
+0.16 |
355 |
4,288 |
+48 |
Dec13 |
131009 |
17.29 |
17.42 |
17.24 |
17.40 |
+0.16 |
169 |
3,253 |
+40 |
Jan14 |
131009 |
16.84 |
16.94 |
16.83 |
16.93 |
+0.10 |
76 |
1,630 |
+15 |
Feb14 |
131009 |
16.65 |
16.70 |
16.65 |
16.70 |
+0.05 |
24 |
1,457 |
+8 |
Total Volume and Open Interest |
937 |
21,469 |
+74 |
Cocoa(ICE) |
Dec13 |
131009 |
2730 |
2733 |
2693 |
2703 |
-15 |
29,919 |
108,981 |
+4,482 |
Mar14 |
131009 |
2725 |
2729 |
2691 |
2702 |
-14 |
10,329 |
55,109 |
-572 |
May14 |
131009 |
2718 |
2718 |
2689 |
2698 |
-11 |
2,687 |
25,877 |
-58 |
Jul14 |
131009 |
2706 |
2706 |
2678 |
2687 |
-10 |
1,781 |
9,359 |
+788 |
Sep14 |
131009 |
2696 |
2696 |
2667 |
2676 |
-12 |
262 |
7,439 |
+105 |
Dec14 |
131009 |
2683 |
2683 |
2653 |
2661 |
-13 |
879 |
6,135 |
+506 |
Mar15 |
131009 |
2657 |
2658 |
2644 |
2652 |
-9 |
162 |
2,954 |
+86 |
Total Volume and Open Interest |
46,033 |
216,787 |
+5,339 |
Coffee "C"(ICE) |
Dec13 |
131009 |
114.75 |
115.80 |
114.45 |
115.25 |
+0.20 |
5,977 |
99,882 |
+282 |
Mar14 |
131009 |
118.15 |
118.85 |
117.70 |
118.45 |
+0.25 |
821 |
31,627 |
-19 |
May14 |
131009 |
120.20 |
121.05 |
120.15 |
120.65 |
+0.25 |
246 |
11,685 |
+44 |
Jul14 |
131009 |
122.45 |
123.05 |
122.45 |
122.80 |
+0.25 |
179 |
7,142 |
-44 |
Sep14 |
131009 |
124.65 |
125.25 |
124.65 |
124.95 |
+0.25 |
58 |
3,509 |
+13 |
Dec14 |
131009 |
127.60 |
128.15 |
127.50 |
127.95 |
+0.30 |
47 |
3,896 |
+14 |
Total Volume and Open Interest |
7,342 |
159,288 |
+295 |
Orange Juice(ICE) |
Nov13 |
131009 |
129.15 |
129.90 |
127.50 |
128.50 |
-0.70 |
768 |
7,866 |
-152 |
Jan14 |
131009 |
131.00 |
131.40 |
130.00 |
130.70 |
-0.25 |
438 |
5,315 |
+246 |
Mar14 |
131009 |
133.00 |
133.20 |
131.85 |
132.90 |
-0.25 |
31 |
1,851 |
+2 |
May14 |
131009 |
134.45 |
134.90 |
134.10 |
134.80 |
-0.30 |
26 |
426 |
+22 |
Jul14 |
131009 |
137.15 |
137.15 |
137.15 |
137.15 |
-0.30 |
7 |
42 |
+7 |
Sep14 |
131009 |
137.15 |
137.15 |
137.15 |
137.15 |
-0.30 |
|
|
|
Total Volume and Open Interest |
1,270 |
15,500 |
+125 |
Sugar #11(ICE) |
Mar14 |
131009 |
18.60 |
18.62 |
18.47 |
18.59 |
-0.03 |
52,655 |
506,757 |
+6,597 |
May14 |
131009 |
18.50 |
18.52 |
18.37 |
18.47 |
-0.05 |
11,531 |
96,050 |
+1,464 |
Jul14 |
131009 |
18.40 |
18.43 |
18.29 |
18.37 |
-0.07 |
9,403 |
111,126 |
-1,977 |
Oct14 |
131009 |
18.67 |
18.67 |
18.53 |
18.61 |
-0.06 |
3,555 |
55,837 |
+549 |
Mar15 |
131009 |
19.21 |
19.21 |
19.08 |
19.15 |
-0.06 |
1,235 |
21,352 |
+812 |
May15 |
131009 |
19.10 |
19.10 |
19.01 |
19.03 |
-0.07 |
104 |
4,887 |
+54 |
Jul15 |
131009 |
18.97 |
18.97 |
18.92 |
18.92 |
-0.07 |
23 |
4,544 |
+5 |
Oct15 |
131009 |
18.98 |
18.98 |
18.97 |
18.97 |
-0.07 |
19 |
6,263 |
-4 |
Total Volume and Open Interest |
78,549 |
811,656 |
+7,518 |
London Cocoa(LCE) |
Dec13 |
131009 |
1761 |
1764 |
1747 |
1753 |
-1 |
8,955 |
68,776 |
+323 |
Mar14 |
131009 |
1741 |
1744 |
1731 |
1738 |
+3 |
6,481 |
86,653 |
+708 |
May14 |
131009 |
1730 |
1734 |
1721 |
1727 |
+4 |
3,190 |
31,548 |
+1,255 |
Jul14 |
131009 |
1717 |
1721 |
1706 |
1713 |
+3 |
2,675 |
15,658 |
-123 |
Sep14 |
131009 |
1706 |
1708 |
1695 |
1703 |
+6 |
5,905 |
9,544 |
+722 |
Dec14 |
131009 |
1686 |
1692 |
1685 |
1687 |
+5 |
475 |
8,957 |
+397 |
Mar15 |
131009 |
1685 |
1688 |
1676 |
1683 |
+6 |
200 |
8,453 |
+46 |
Total Volume and Open Interest |
27,881 |
229,789 |
+3,328 |
London Sugar(LCE) |
Dec13 |
131009 |
496.90 |
499.30 |
496.10 |
497.20 |
-0.20 |
2,603 |
26,841 |
-438 |
Mar14 |
131009 |
495.10 |
495.70 |
493.50 |
494.00 |
-1.30 |
1,391 |
19,608 |
+313 |
May14 |
131009 |
497.90 |
498.70 |
496.50 |
497.10 |
-1.50 |
317 |
9,267 |
+305 |
Aug14 |
131009 |
499.10 |
500.40 |
498.30 |
498.80 |
-1.60 |
142 |
4,922 |
-28 |
Oct14 |
131009 |
502.80 |
502.80 |
501.40 |
501.40 |
-2.00 |
9 |
3,243 |
+7 |
Total Volume and Open Interest |
4,462 |
64,747 |
+162 |
Cotton(ICE) |
Oct13 |
131009 |
81.95 |
81.95 |
81.95 |
81.95 |
-0.24 |
0 |
1 |
+0 |
Dec13 |
131009 |
83.65 |
83.90 |
83.10 |
83.20 |
-0.49 |
29,010 |
130,926 |
-2,932 |
Mar14 |
131009 |
84.15 |
84.47 |
83.86 |
83.98 |
-0.17 |
7,499 |
61,863 |
+703 |
May14 |
131009 |
84.30 |
84.30 |
84.00 |
84.17 |
+0.09 |
1,049 |
7,388 |
+18 |
Jul14 |
131009 |
83.85 |
84.20 |
83.85 |
84.04 |
+0.19 |
428 |
6,451 |
+33 |
Oct14 |
131009 |
80.04 |
80.04 |
80.04 |
80.04 |
+0.19 |
|
|
|
Total Volume and Open Interest |
38,156 |
209,988 |
-2,155 |
Lumber(CME) |
Nov13 |
131009 |
335.7 |
343.3 |
334.4 |
338.9 |
+4.4 |
367 |
2,736 |
-41 |
Jan14 |
131009 |
347.1 |
352.6 |
344.4 |
349.3 |
+2.9 |
130 |
1,789 |
+0 |
Mar14 |
131009 |
352.0 |
356.0 |
352.0 |
352.0 |
+1.2 |
18 |
244 |
+0 |
May14 |
131009 |
357.0 |
360.0 |
357.0 |
357.0 |
+3.0 |
1 |
12 |
+1 |
Total Volume and Open Interest |
516 |
4,784 |
-40 |
Crude Oil(NYM) |
Nov13 |
131009 |
103.49 |
103.75 |
101.18 |
101.61 |
-1.88 |
269,025 |
265,745 |
-18,637 |
Dec13 |
131009 |
103.29 |
103.54 |
101.02 |
101.43 |
-1.88 |
167,860 |
305,177 |
+2,515 |
Jan14 |
131009 |
102.84 |
103.01 |
100.57 |
100.97 |
-1.83 |
75,141 |
120,197 |
+5,876 |
Feb14 |
131009 |
102.19 |
102.19 |
99.93 |
100.32 |
-1.72 |
45,164 |
61,947 |
-1,569 |
Mar14 |
131009 |
101.30 |
101.32 |
99.23 |
99.61 |
-1.60 |
46,241 |
94,321 |
-544 |
Apr14 |
131009 |
100.36 |
100.36 |
98.38 |
98.81 |
-1.49 |
10,329 |
46,728 |
+5 |
May14 |
131009 |
99.46 |
99.47 |
97.50 |
98.02 |
-1.38 |
6,694 |
41,281 |
+31 |
Jun14 |
131009 |
98.55 |
98.60 |
96.71 |
97.27 |
-1.26 |
27,143 |
113,693 |
-1,396 |
Jul14 |
131009 |
97.64 |
97.64 |
96.02 |
96.49 |
-1.15 |
2,133 |
41,542 |
-249 |
Aug14 |
131009 |
96.85 |
96.85 |
95.25 |
95.78 |
-1.07 |
869 |
38,914 |
+159 |
Sep14 |
131009 |
96.10 |
96.10 |
94.73 |
95.13 |
-1.02 |
3,079 |
50,938 |
-368 |
Oct14 |
131009 |
95.29 |
95.29 |
94.00 |
94.47 |
-0.98 |
433 |
33,972 |
-64 |
Nov14 |
131009 |
93.87 |
93.87 |
93.87 |
93.87 |
-0.95 |
432 |
28,623 |
-24 |
Dec14 |
131009 |
94.23 |
94.44 |
92.80 |
93.32 |
-0.92 |
22,794 |
246,304 |
-232 |
Jan15 |
131009 |
92.65 |
92.65 |
92.65 |
92.65 |
-0.89 |
300 |
29,173 |
-23 |
Feb15 |
131009 |
92.01 |
92.01 |
92.01 |
92.01 |
-0.84 |
181 |
16,525 |
+18 |
Total Volume and Open Interest |
687,107 |
1,876,961 |
-13,780 |
e-miNY Crude Oil(NYM) |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
8,283 |
1,617 |
-122 |
Nov13 |
131009 |
103.500 |
103.750 |
101.175 |
101.600 |
-1.900 |
8,668 |
1,747 |
-436 |
Dec13 |
131009 |
103.250 |
103.450 |
101.025 |
101.425 |
-1.875 |
295 |
760 |
+10 |
Jan14 |
131009 |
102.650 |
102.650 |
100.800 |
100.975 |
-1.825 |
52 |
509 |
+12 |
Feb14 |
131009 |
101.875 |
101.875 |
100.125 |
100.325 |
-1.725 |
60 |
271 |
+25 |
Mar14 |
131009 |
99.600 |
99.600 |
99.600 |
99.600 |
-1.600 |
12 |
13 |
+4 |
Apr14 |
131009 |
98.800 |
98.800 |
98.800 |
98.800 |
-1.500 |
0 |
3 |
+0 |
May14 |
131009 |
98.025 |
98.025 |
98.025 |
98.025 |
-1.375 |
0 |
2 |
+0 |
Jun14 |
131009 |
97.750 |
97.750 |
97.275 |
97.275 |
-1.250 |
0 |
35 |
+0 |
Jul14 |
131009 |
96.500 |
96.500 |
96.500 |
96.500 |
-1.150 |
|
|
|
Total Volume and Open Interest |
9,087 |
3,456 |
-385 |
Heating Oil(NYM) |
Nov13 |
131009 |
303.32 |
303.80 |
298.73 |
301.74 |
-1.51 |
59,905 |
78,682 |
-2,318 |
Dec13 |
131009 |
303.31 |
303.31 |
298.39 |
301.25 |
-1.62 |
28,255 |
49,431 |
+1,982 |
Jan14 |
131009 |
302.84 |
302.84 |
298.49 |
300.82 |
-1.67 |
16,218 |
39,964 |
+1,781 |
Feb14 |
131009 |
301.81 |
302.12 |
297.37 |
300.31 |
-1.70 |
9,807 |
28,124 |
+530 |
Mar14 |
131009 |
300.75 |
301.16 |
296.67 |
299.46 |
-1.67 |
5,952 |
14,203 |
+1,537 |
Apr14 |
131009 |
299.47 |
299.47 |
295.37 |
298.13 |
-1.60 |
1,678 |
13,303 |
-132 |
May14 |
131009 |
295.85 |
297.07 |
294.60 |
296.65 |
-1.48 |
648 |
4,386 |
-17 |
Jun14 |
131009 |
296.16 |
296.16 |
292.34 |
295.10 |
-1.38 |
3,445 |
20,614 |
+590 |
Jul14 |
131009 |
293.50 |
294.15 |
291.90 |
293.98 |
-1.32 |
156 |
2,626 |
+24 |
Aug14 |
131009 |
292.02 |
293.20 |
290.80 |
293.03 |
-1.33 |
96 |
1,728 |
+14 |
Sep14 |
131009 |
291.47 |
292.37 |
289.47 |
292.16 |
-1.31 |
143 |
1,205 |
-5 |
Oct14 |
131009 |
291.29 |
291.53 |
291.29 |
291.53 |
-1.35 |
92 |
1,115 |
-10 |
Nov14 |
131009 |
289.71 |
291.13 |
289.71 |
291.13 |
-1.39 |
97 |
1,159 |
+44 |
Dec14 |
131009 |
291.90 |
291.90 |
288.04 |
290.66 |
-1.38 |
755 |
14,333 |
-94 |
Total Volume and Open Interest |
127,308 |
273,070 |
+3,961 |
Gasoline(NYMEX) |
Nov13 |
131009 |
263.65 |
265.35 |
259.50 |
262.30 |
-0.76 |
65,067 |
90,339 |
-8,340 |
Dec13 |
131009 |
262.88 |
264.06 |
258.45 |
260.82 |
-1.35 |
42,188 |
59,618 |
+1,430 |
Jan14 |
131009 |
262.90 |
263.61 |
258.23 |
260.34 |
-1.63 |
19,011 |
27,890 |
+324 |
Feb14 |
131009 |
263.39 |
263.81 |
259.07 |
261.04 |
-1.82 |
7,997 |
13,841 |
+582 |
Mar14 |
131009 |
264.79 |
265.32 |
260.41 |
262.51 |
-1.83 |
6,065 |
14,238 |
+971 |
Apr14 |
131009 |
280.42 |
280.42 |
276.50 |
277.73 |
-1.90 |
2,156 |
9,697 |
+508 |
May14 |
131009 |
279.34 |
279.34 |
275.38 |
277.30 |
-1.90 |
1,443 |
4,523 |
+84 |
Jun14 |
131009 |
276.91 |
277.65 |
273.44 |
275.22 |
-1.89 |
661 |
4,045 |
+50 |
Jul14 |
131009 |
273.41 |
273.41 |
272.55 |
272.55 |
-1.88 |
95 |
2,037 |
+19 |
Aug14 |
131009 |
269.48 |
269.48 |
269.48 |
269.48 |
-2.02 |
33 |
748 |
+1 |
Total Volume and Open Interest |
145,066 |
231,976 |
-4,261 |
e-miNY RBOB Gasoline(NYM) |
Nov13 |
131009 |
262.30 |
262.30 |
262.30 |
262.30 |
-0.80 |
0 |
1 |
+0 |
Dec13 |
131009 |
260.80 |
260.82 |
260.80 |
260.80 |
-1.40 |
|
|
|
Jan14 |
131009 |
260.30 |
260.34 |
260.30 |
260.30 |
-1.70 |
|
|
|
Feb14 |
131009 |
261.00 |
261.04 |
261.00 |
261.00 |
-1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov13 |
131009 |
3.724 |
3.734 |
3.673 |
3.679 |
-0.037 |
191,176 |
241,535 |
-26,146 |
Dec13 |
131009 |
3.877 |
3.887 |
3.835 |
3.839 |
-0.030 |
69,477 |
110,461 |
+1,378 |
Jan14 |
131009 |
3.976 |
3.986 |
3.939 |
3.943 |
-0.026 |
100,241 |
208,171 |
+6,858 |
Feb14 |
131009 |
3.981 |
3.989 |
3.944 |
3.947 |
-0.026 |
15,540 |
51,212 |
-1,121 |
Mar14 |
131009 |
3.951 |
3.963 |
3.921 |
3.924 |
-0.023 |
21,788 |
119,323 |
+3,527 |
Apr14 |
131009 |
3.895 |
3.904 |
3.867 |
3.871 |
-0.022 |
19,794 |
131,054 |
+1,189 |
May14 |
131009 |
3.900 |
3.907 |
3.889 |
3.889 |
-0.021 |
3,349 |
40,039 |
+623 |
Jun14 |
131009 |
3.940 |
3.940 |
3.918 |
3.920 |
-0.020 |
1,369 |
25,737 |
-34 |
Jul14 |
131009 |
3.964 |
3.969 |
3.945 |
3.952 |
-0.019 |
1,540 |
23,003 |
+45 |
Aug14 |
131009 |
3.973 |
3.978 |
3.962 |
3.964 |
-0.019 |
595 |
21,349 |
+315 |
Sep14 |
131009 |
3.969 |
3.971 |
3.958 |
3.958 |
-0.020 |
702 |
23,258 |
+120 |
Oct14 |
131009 |
3.997 |
4.004 |
3.973 |
3.976 |
-0.019 |
4,341 |
87,137 |
+783 |
Nov14 |
131009 |
4.062 |
4.062 |
4.038 |
4.043 |
-0.017 |
1,946 |
26,086 |
+430 |
Dec14 |
131009 |
4.216 |
4.216 |
4.195 |
4.195 |
-0.016 |
1,843 |
43,185 |
-427 |
Jan15 |
131009 |
4.287 |
4.295 |
4.274 |
4.281 |
-0.016 |
2,422 |
46,528 |
-174 |
Feb15 |
131009 |
4.275 |
4.275 |
4.258 |
4.258 |
-0.015 |
88 |
6,009 |
+8 |
Total Volume and Open Interest |
436,988 |
1,267,972 |
-12,440 |
Brent Crude Oil(ICE) |
Nov13 |
131009 |
110.16 |
110.25 |
108.12 |
109.06 |
-1.10 |
227,730 |
175,052 |
-12,999 |
Dec13 |
131009 |
109.35 |
109.47 |
107.39 |
108.27 |
-1.14 |
208,652 |
328,746 |
+9,326 |
Jan14 |
131009 |
108.74 |
108.74 |
106.74 |
107.61 |
-1.10 |
71,466 |
167,114 |
+11,582 |
Feb14 |
131009 |
108.07 |
108.07 |
106.10 |
106.97 |
-1.06 |
27,759 |
63,433 |
+2,291 |
Mar14 |
131009 |
107.44 |
107.44 |
105.51 |
106.38 |
-1.01 |
23,944 |
71,276 |
+705 |
Apr14 |
131009 |
106.87 |
106.87 |
104.96 |
105.85 |
-0.96 |
10,850 |
58,232 |
+1,328 |
May14 |
131009 |
106.30 |
106.30 |
104.43 |
105.32 |
-0.90 |
6,194 |
30,281 |
+13 |
Jun14 |
131009 |
105.68 |
105.73 |
103.90 |
104.80 |
-0.85 |
27,853 |
124,011 |
-195 |
Jul14 |
131009 |
104.93 |
105.18 |
103.64 |
104.36 |
-0.80 |
2,251 |
24,474 |
+15 |
Aug14 |
131009 |
104.01 |
104.01 |
103.88 |
103.88 |
-0.76 |
1,837 |
31,311 |
+25 |
Sep14 |
131009 |
103.32 |
103.32 |
103.32 |
103.32 |
-0.73 |
3,153 |
37,365 |
+585 |
Oct14 |
131009 |
102.81 |
102.81 |
102.81 |
102.81 |
-0.70 |
714 |
25,861 |
+47 |
Nov14 |
131009 |
102.34 |
102.34 |
102.34 |
102.34 |
-0.66 |
794 |
18,118 |
+301 |
Dec14 |
131009 |
102.44 |
102.67 |
101.04 |
101.84 |
-0.65 |
27,191 |
146,195 |
+724 |
Total Volume and Open Interest |
652,325 |
1,562,832 |
+15,274 |
Gas Oil(ICE) |
Oct13 |
131009 |
932.75 |
936.50 |
921.00 |
925.25 |
-10.25 |
53,210 |
52,343 |
-20,281 |
Nov13 |
131009 |
935.50 |
936.25 |
920.25 |
924.75 |
-10.50 |
106,021 |
153,791 |
+2,569 |
Dec13 |
131009 |
930.25 |
932.25 |
916.75 |
921.25 |
-11.00 |
67,161 |
116,812 |
+5,952 |
Jan14 |
131009 |
926.50 |
929.00 |
913.50 |
918.25 |
-11.25 |
17,969 |
40,050 |
+873 |
Feb14 |
131009 |
923.00 |
925.00 |
910.00 |
914.75 |
-11.00 |
11,236 |
31,479 |
+118 |
Mar14 |
131009 |
919.25 |
920.75 |
906.25 |
910.75 |
-10.75 |
8,091 |
39,557 |
+623 |
Apr14 |
131009 |
914.25 |
915.75 |
902.00 |
906.25 |
-10.50 |
4,355 |
20,359 |
+676 |
May14 |
131009 |
909.75 |
911.00 |
897.75 |
901.75 |
-10.25 |
2,400 |
13,806 |
+376 |
Jun14 |
131009 |
905.75 |
907.00 |
893.75 |
897.75 |
-10.25 |
10,085 |
37,367 |
-1,348 |
Jul14 |
131009 |
904.50 |
904.50 |
892.75 |
895.75 |
-10.25 |
786 |
12,634 |
-36 |
Total Volume and Open Interest |
291,465 |
589,818 |
-10,177 |
Ethanol(CBOT) |
Oct13 |
131003 |
1.801 |
1.895 |
1.790 |
1.881 |
+0.094 |
25 |
199 |
-17 |
Nov13 |
131009 |
1.692 |
1.724 |
1.679 |
1.723 |
+0.033 |
238 |
1,309 |
-57 |
Dec13 |
131009 |
1.610 |
1.640 |
1.610 |
1.640 |
+0.025 |
554 |
1,727 |
-60 |
Jan14 |
131009 |
1.621 |
1.621 |
1.614 |
1.621 |
+0.021 |
22 |
999 |
-15 |
Feb14 |
131009 |
1.624 |
1.624 |
1.624 |
1.624 |
+0.021 |
1 |
406 |
-1 |
Mar14 |
131009 |
1.635 |
1.635 |
1.635 |
1.635 |
+0.021 |
0 |
328 |
+0 |
Apr14 |
131009 |
1.656 |
1.656 |
1.656 |
1.656 |
+0.021 |
0 |
205 |
+0 |
May14 |
131009 |
1.674 |
1.674 |
1.674 |
1.674 |
+0.021 |
0 |
123 |
+0 |
Total Volume and Open Interest |
815 |
5,098 |
-133 |
WTI Crude Oil(ICE) |
Nov13 |
131009 |
103.62 |
103.75 |
101.18 |
101.61 |
-1.88 |
44,144 |
58,146 |
-3,373 |
Dec13 |
131009 |
103.25 |
103.54 |
101.05 |
101.43 |
-1.88 |
37,695 |
125,106 |
-2,429 |
Jan14 |
131009 |
102.97 |
102.97 |
100.63 |
100.97 |
-1.83 |
16,857 |
36,119 |
-29 |
Feb14 |
131009 |
101.80 |
102.11 |
99.98 |
100.32 |
-1.72 |
6,611 |
18,892 |
+452 |
Mar14 |
131009 |
101.32 |
101.32 |
99.30 |
99.61 |
-1.60 |
6,821 |
33,673 |
-236 |
Apr14 |
131009 |
100.36 |
100.36 |
98.44 |
98.81 |
-1.49 |
2,532 |
14,451 |
+168 |
May14 |
131009 |
99.44 |
99.44 |
97.83 |
98.02 |
-1.38 |
945 |
6,361 |
-13 |
Jun14 |
131009 |
98.57 |
98.57 |
96.79 |
97.27 |
-1.26 |
5,475 |
47,909 |
+333 |
Jul14 |
131009 |
97.64 |
97.64 |
96.49 |
96.49 |
-1.15 |
184 |
6,020 |
-3 |
Aug14 |
131009 |
96.85 |
96.85 |
95.78 |
95.78 |
-1.07 |
209 |
5,370 |
-64 |
Sep14 |
131009 |
95.13 |
95.13 |
95.13 |
95.13 |
-1.02 |
460 |
18,661 |
+137 |
Oct14 |
131009 |
94.47 |
94.47 |
94.47 |
94.47 |
-0.98 |
89 |
6,033 |
+11 |
Nov14 |
131009 |
93.87 |
93.87 |
93.87 |
93.87 |
-0.95 |
74 |
10,674 |
+0 |
Dec14 |
131009 |
94.07 |
94.16 |
92.85 |
93.32 |
-0.92 |
8,372 |
102,089 |
-127 |
Jan15 |
131009 |
92.65 |
92.65 |
92.65 |
92.65 |
-0.89 |
0 |
7,508 |
+0 |
Feb15 |
131009 |
92.01 |
92.01 |
92.01 |
92.01 |
-0.84 |
0 |
1,985 |
+0 |
Total Volume and Open Interest |
132,584 |
604,247 |
-4,005 |
US Dollar Index(ICE) |
Dec13 |
131009 |
79.970 |
80.865 |
79.950 |
80.465 |
+0.332 |
13,137 |
57,424 |
+2,955 |
Mar14 |
131009 |
80.355 |
80.990 |
80.355 |
80.670 |
+0.327 |
5 |
697 |
+2 |
Jun14 |
131009 |
80.865 |
80.865 |
80.865 |
80.865 |
+0.322 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,142 |
58,122 |
+2,957 |
Australian Dollar(CME) |
Dec13 |
131009 |
93.76 |
94.23 |
93.71 |
94.06 |
+0.22 |
52,548 |
120,566 |
+3,025 |
Mar14 |
131009 |
93.27 |
93.65 |
93.27 |
93.51 |
+0.22 |
23 |
476 |
+3 |
Jun14 |
131009 |
92.97 |
92.97 |
92.75 |
92.97 |
+0.22 |
0 |
1 |
+0 |
Total Volume and Open Interest |
52,571 |
121,049 |
+3,028 |
British Pound(CME) |
Dec13 |
131009 |
160.73 |
161.14 |
159.09 |
159.48 |
-1.25 |
77,834 |
183,107 |
+6,256 |
Mar14 |
131009 |
160.88 |
160.88 |
159.03 |
159.39 |
-1.25 |
50 |
849 |
+30 |
Jun14 |
131009 |
159.30 |
160.54 |
159.30 |
159.30 |
-1.24 |
0 |
315 |
+0 |
Total Volume and Open Interest |
77,884 |
184,341 |
+6,286 |
Canadian Dollar(CME) |
Dec13 |
131009 |
96.28 |
96.42 |
95.92 |
96.05 |
-0.18 |
37,625 |
115,011 |
-3,952 |
Mar14 |
131009 |
96.07 |
96.09 |
95.72 |
95.84 |
-0.18 |
167 |
1,907 |
+13 |
Jun14 |
131009 |
95.74 |
95.81 |
95.55 |
95.63 |
-0.18 |
0 |
385 |
+0 |
Sep14 |
131009 |
95.41 |
95.59 |
95.41 |
95.41 |
-0.18 |
0 |
460 |
+0 |
Total Volume and Open Interest |
37,792 |
117,845 |
-3,939 |
Japanese Yen(CME) |
Dec13 |
131009 |
103.27 |
103.33 |
102.45 |
102.75 |
-0.41 |
104,030 |
169,489 |
+1,057 |
Mar14 |
131009 |
103.08 |
103.26 |
102.66 |
102.84 |
-0.42 |
121 |
996 |
+31 |
Jun14 |
131009 |
103.05 |
103.36 |
102.70 |
102.94 |
-0.42 |
0 |
47 |
+0 |
Total Volume and Open Interest |
104,151 |
170,541 |
+1,088 |
Swiss Franc(CME) |
Dec13 |
131009 |
110.70 |
111.00 |
109.63 |
109.92 |
-0.71 |
22,287 |
49,036 |
+1,664 |
Mar14 |
131009 |
110.24 |
110.76 |
110.05 |
110.05 |
-0.71 |
23 |
66 |
-8 |
Jun14 |
131009 |
110.20 |
110.92 |
110.20 |
110.20 |
-0.72 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,310 |
49,105 |
+1,656 |
EuroFX(CME) |
Dec13 |
131009 |
135.77 |
136.09 |
134.88 |
135.25 |
-0.44 |
110,524 |
263,284 |
+1,780 |
Mar14 |
131009 |
135.83 |
136.09 |
134.96 |
135.29 |
-0.44 |
181 |
975 |
+58 |
Jun14 |
131009 |
135.20 |
135.78 |
135.20 |
135.33 |
-0.45 |
0 |
43 |
+0 |
Total Volume and Open Interest |
110,705 |
264,325 |
+1,838 |
Mexican Peso(CME) |
Oct13 |
131009 |
758.00 |
758.25 |
758.00 |
758.00 |
-0.25 |
|
|
|
Nov13 |
131009 |
755.75 |
755.75 |
755.75 |
755.75 |
unch |
0 |
20 |
+0 |
Total Volume and Open Interest |
21,563 |
109,148 |
-51 |
Brazilian Real(CME) |
Nov13 |
131009 |
450.25 |
451.85 |
449.35 |
450.90 |
+0.55 |
0 |
10,603 |
+0 |
Dec13 |
131009 |
448.05 |
448.80 |
446.45 |
448.00 |
+0.70 |
32 |
2,294 |
-1 |
Jan14 |
131009 |
445.00 |
445.00 |
444.25 |
445.00 |
+0.75 |
|
|
|
Feb14 |
131009 |
442.00 |
442.00 |
441.20 |
442.00 |
+0.80 |
|
|
|
Total Volume and Open Interest |
32 |
19,492 |
-1 |
30-Year T-Bonds(CBOT) |
Dec13 |
131009 |
133~150 |
133~250 |
132~250 |
133~040 |
-0~090 |
158,062 |
638,929 |
-1,260 |
Mar14 |
131009 |
131~220 |
131~300 |
131~130 |
131~210 |
-0~090 |
363 |
174 |
+11 |
Jun14 |
131009 |
131~210 |
131~300 |
131~210 |
131~210 |
-0~090 |
|
|
|
Total Volume and Open Interest |
158,425 |
639,103 |
-1,249 |
10-Year T-Notes(CBOT) |
Dec13 |
131009 |
126~085 |
126~160 |
126~015 |
126~085 |
unch |
615,195 |
1,946,897 |
-1,457 |
Mar14 |
131009 |
125~010 |
125~010 |
124~285 |
124~310 |
+0~010 |
33 |
190 |
+18 |
Jun14 |
131009 |
124~310 |
124~310 |
124~300 |
124~310 |
+0~010 |
|
|
|
Total Volume and Open Interest |
615,228 |
1,947,087 |
-1,439 |
5-Year T-Notes(CBOT) |
Dec13 |
131009 |
120~270 |
121~020 |
120~246 |
120~300 |
+0~022 |
290,008 |
1,676,271 |
-4,944 |
Mar14 |
131009 |
120~000 |
120~020 |
119~316 |
120~020 |
+0~022 |
0 |
1 |
+0 |
Jun14 |
131009 |
120~020 |
120~020 |
119~316 |
120~020 |
+0~022 |
|
|
|
Total Volume and Open Interest |
290,008 |
1,676,272 |
-4,944 |
2 Year T-Notes(CBOT) |
Dec13 |
131009 |
110~002 |
110~026 |
110~002 |
110~024 |
+0~020 |
156,408 |
927,423 |
+17,901 |
Mar14 |
131009 |
109~256 |
109~272 |
109~250 |
109~272 |
+0~022 |
470 |
469 |
+469 |
Jun14 |
131009 |
109~214 |
109~214 |
109~192 |
109~214 |
+0~022 |
|
|
|
Total Volume and Open Interest |
156,878 |
927,892 |
+18,370 |
Eurodollars(CME) |
Dec13 |
131009 |
99.675 |
99.690 |
99.660 |
99.685 |
+0.010 |
149,877 |
888,967 |
+28,343 |
Mar14 |
131009 |
99.630 |
99.650 |
99.625 |
99.645 |
+0.010 |
95,653 |
807,450 |
-591 |
Jun14 |
131009 |
99.585 |
99.610 |
99.585 |
99.605 |
+0.010 |
96,503 |
723,914 |
-1,419 |
Sep14 |
131009 |
99.535 |
99.555 |
99.530 |
99.550 |
+0.010 |
104,550 |
591,596 |
+359 |
Dec14 |
131009 |
99.455 |
99.480 |
99.455 |
99.470 |
+0.005 |
146,036 |
903,908 |
+4,034 |
Mar15 |
131009 |
99.350 |
99.380 |
99.345 |
99.360 |
+0.005 |
109,502 |
586,554 |
-6,080 |
Jun15 |
131009 |
99.205 |
99.240 |
99.195 |
99.220 |
+0.010 |
133,370 |
828,642 |
-23,634 |
Sep15 |
131009 |
99.015 |
99.065 |
99.010 |
99.040 |
+0.020 |
118,297 |
769,540 |
+445 |
Dec15 |
131009 |
98.775 |
98.830 |
98.770 |
98.805 |
+0.025 |
139,500 |
811,310 |
+6,020 |
Mar16 |
131009 |
98.515 |
98.580 |
98.510 |
98.550 |
+0.025 |
95,821 |
457,999 |
+14,303 |
Jun16 |
131009 |
98.260 |
98.320 |
98.245 |
98.290 |
+0.025 |
72,446 |
293,360 |
+5,546 |
Sep16 |
131009 |
97.995 |
98.060 |
97.975 |
98.020 |
+0.020 |
76,254 |
300,453 |
+6,846 |
Dec16 |
131009 |
97.740 |
97.800 |
97.715 |
97.755 |
+0.010 |
60,158 |
307,286 |
+9,265 |
Mar17 |
131009 |
97.515 |
97.575 |
97.480 |
97.525 |
+0.010 |
27,346 |
241,316 |
+1,157 |
Jun17 |
131009 |
97.285 |
97.335 |
97.250 |
97.285 |
+0.005 |
16,819 |
167,839 |
+268 |
Sep17 |
131009 |
97.070 |
97.120 |
97.035 |
97.065 |
unch |
20,925 |
129,361 |
+861 |
Dec17 |
131009 |
96.870 |
96.910 |
96.820 |
96.850 |
-0.005 |
13,343 |
134,004 |
+867 |
Mar18 |
131009 |
96.670 |
96.720 |
96.630 |
96.660 |
-0.010 |
8,595 |
94,863 |
-485 |
Total Volume and Open Interest |
1,515,965 |
9,307,812 |
+51,771 |
Ultra T-Bond(CBOT) |
Dec13 |
131009 |
142~10 |
142~20 |
141~02 |
141~17 |
-0~20 |
33,515 |
405,854 |
-2,006 |
Mar14 |
131009 |
140~05 |
140~25 |
140~05 |
140~05 |
-0~20 |
|
|
|
Jun14 |
131009 |
140~05 |
140~25 |
140~05 |
140~05 |
-0~20 |
|
|
|
Total Volume and Open Interest |
33,515 |
405,854 |
-2,006 |
30 Day Federal Funds(CBOT) |
Oct13 |
131009 |
99.893 |
99.893 |
99.887 |
99.893 |
unch |
4,035 |
30,698 |
+996 |
Nov13 |
131009 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
5,093 |
35,925 |
+784 |
Dec13 |
131009 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
1,413 |
26,295 |
-356 |
Jan14 |
131009 |
99.890 |
99.895 |
99.885 |
99.890 |
unch |
1,247 |
28,418 |
+148 |
Feb14 |
131009 |
99.885 |
99.885 |
99.885 |
99.885 |
unch |
37 |
18,903 |
-14 |
Mar14 |
131009 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
427 |
19,919 |
-217 |
Total Volume and Open Interest |
19,871 |
300,401 |
+2,422 |
3-Mth Euro-Yen(CME) |
Dec13 |
131009 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131009 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131009 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131009 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131009 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131009 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131009 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
1 |
+0 |
Sep15 |
131009 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
131009 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Mar16 |
131009 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131009 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131009 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131009 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131009 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131009 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131009 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131009 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
2 |
+0 |
Sep15 |
131009 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
797 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131009 |
144.35 |
144.45 |
144.32 |
144.41 |
+0.05 |
1,163 |
20,799 |
+491 |
Mar14 |
131009 |
143.53 |
143.53 |
143.53 |
143.53 |
+0.05 |
|
|
|
Jun14 |
131009 |
142.96 |
142.96 |
142.96 |
142.96 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,163 |
20,799 |
+491 |
Euro-Bund(EUREX) |
Dec13 |
131009 |
140.26 |
140.62 |
140.11 |
140.24 |
+0.02 |
400,325 |
897,399 |
-1,518 |
Mar14 |
131009 |
140.21 |
140.51 |
140.13 |
140.13 |
+0.05 |
130 |
871 |
+127 |
Jun14 |
131009 |
139.84 |
139.84 |
139.84 |
139.84 |
+0.02 |
|
|
|
Total Volume and Open Interest |
400,455 |
898,270 |
-1,391 |
Euro-Bobl(EUREX) |
Dec13 |
131009 |
124.28 |
124.46 |
124.24 |
124.29 |
+0.04 |
342,035 |
884,897 |
+10,593 |
Mar14 |
131009 |
124.68 |
124.68 |
124.68 |
124.68 |
+0.06 |
622 |
15,850 |
+405 |
Jun14 |
131009 |
124.68 |
124.68 |
124.68 |
124.68 |
+0.06 |
|
|
|
Total Volume and Open Interest |
342,657 |
900,747 |
+10,998 |
3-Mth Euribor(EUREX) |
Dec13 |
131009 |
99.720 |
99.720 |
99.705 |
99.705 |
-0.010 |
9 |
7,068 |
-17 |
Mar14 |
131009 |
99.655 |
99.655 |
99.645 |
99.645 |
-0.010 |
9 |
6,021 |
-191 |
Jun14 |
131009 |
99.590 |
99.590 |
99.590 |
99.590 |
-0.015 |
0 |
743 |
+0 |
Total Volume and Open Interest |
81 |
34,048 |
-208 |
Long Gilt(LIFFE) |
Dec13 |
131009 |
110~16 |
111~00 |
110~15 |
110~21 |
+0~06 |
124,021 |
336,089 |
+4,758 |
Mar14 |
131009 |
109~27 |
109~27 |
109~27 |
109~27 |
+0~06 |
|
|
|
Total Volume and Open Interest |
124,021 |
336,089 |
+4,758 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131009 |
99.43 |
99.43 |
99.42 |
99.43 |
unch |
80,677 |
310,902 |
-12 |
Mar14 |
131009 |
99.38 |
99.39 |
99.37 |
99.39 |
unch |
65,631 |
343,468 |
-3,158 |
Jun14 |
131009 |
99.32 |
99.34 |
99.32 |
99.33 |
unch |
86,570 |
343,520 |
-5,630 |
Sep14 |
131009 |
99.25 |
99.27 |
99.24 |
99.25 |
0.00 |
73,480 |
283,114 |
-2,008 |
Dec14 |
131009 |
99.16 |
99.19 |
99.15 |
99.15 |
-0.01 |
96,699 |
287,906 |
-3,068 |
Mar15 |
131009 |
99.05 |
99.09 |
99.04 |
99.05 |
+0.01 |
55,419 |
219,983 |
-7,053 |
Total Volume and Open Interest |
711,843 |
2,685,043 |
-22,430 |
3-Mth Euribor(LIFFE) |
Dec13 |
131009 |
99.700 |
99.720 |
99.695 |
99.700 |
-0.015 |
187,042 |
608,569 |
+2,320 |
Mar14 |
131009 |
99.640 |
99.660 |
99.635 |
99.640 |
-0.015 |
132,791 |
454,103 |
-2,703 |
Jun14 |
131009 |
99.585 |
99.610 |
99.580 |
99.585 |
-0.020 |
94,662 |
353,804 |
+2,628 |
Total Volume and Open Interest |
977,913 |
3,687,174 |
+10,324 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131009 |
97.43 |
97.44 |
97.41 |
97.43 |
-0.01 |
25,997 |
180,779 |
+19,265 |
Mar14 |
131009 |
97.43 |
97.44 |
97.41 |
97.43 |
-0.01 |
23,831 |
206,645 |
+5,098 |
Jun14 |
131009 |
97.36 |
97.38 |
97.33 |
97.35 |
-0.02 |
14,504 |
142,452 |
+6,058 |
Sep14 |
131009 |
97.22 |
97.23 |
97.16 |
97.19 |
-0.04 |
10,975 |
101,304 |
+7,751 |
Dec14 |
131009 |
97.01 |
97.03 |
96.95 |
96.99 |
-0.03 |
7,947 |
89,430 |
+2,954 |
Mar15 |
131009 |
96.78 |
96.79 |
96.72 |
96.76 |
-0.03 |
3,636 |
56,589 |
+780 |
Jun15 |
131009 |
96.57 |
96.57 |
96.51 |
96.53 |
-0.04 |
1,251 |
34,627 |
+621 |
Sep15 |
131009 |
96.37 |
96.38 |
96.31 |
96.33 |
-0.05 |
556 |
19,703 |
+798 |
Dec15 |
131009 |
96.19 |
96.21 |
96.13 |
96.14 |
-0.06 |
71 |
2,629 |
-50 |
Mar16 |
131009 |
96.06 |
96.06 |
95.99 |
95.99 |
-0.07 |
0 |
984 |
+0 |
Total Volume and Open Interest |
88,768 |
835,536 |
+43,275 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131009 |
95.96 |
96.00 |
95.94 |
95.96 |
-0.01 |
53,145 |
479,002 |
+19,157 |
Mar14 |
131009 |
95.96 |
95.96 |
95.96 |
95.96 |
-0.01 |
|
|
|
Total Volume and Open Interest |
53,145 |
479,002 |
+19,157 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131009 |
96.94 |
96.98 |
96.91 |
96.93 |
-0.02 |
117,679 |
517,000 |
+38,154 |
Mar14 |
131009 |
96.93 |
96.93 |
96.93 |
96.93 |
-0.02 |
|
|
|
Total Volume and Open Interest |
117,679 |
517,000 |
+38,154 |
Gold(CMX) |
Oct13 |
131009 |
1317.6 |
1319.0 |
1295.3 |
1306.9 |
-17.3 |
84 |
392 |
-66 |
Dec13 |
131009 |
1319.6 |
1323.3 |
1294.6 |
1307.2 |
-17.4 |
95,950 |
222,940 |
+1,545 |
Feb14 |
131009 |
1319.1 |
1322.4 |
1295.8 |
1307.9 |
-17.5 |
1,349 |
39,098 |
+55 |
Apr14 |
131009 |
1323.3 |
1323.3 |
1297.6 |
1308.8 |
-17.5 |
1,154 |
21,473 |
+282 |
Jun14 |
131009 |
1324.3 |
1324.3 |
1299.8 |
1309.7 |
-17.6 |
442 |
18,785 |
+160 |
Aug14 |
131009 |
1305.2 |
1310.6 |
1305.2 |
1310.6 |
-17.6 |
22 |
7,345 |
-10 |
Oct14 |
131009 |
1311.6 |
1311.6 |
1311.6 |
1311.6 |
-17.6 |
50 |
3,988 |
-5 |
Dec14 |
131009 |
1323.4 |
1323.4 |
1304.6 |
1312.7 |
-17.6 |
545 |
16,316 |
-499 |
Feb15 |
131009 |
1314.0 |
1314.0 |
1314.0 |
1314.0 |
-17.7 |
0 |
1,821 |
+0 |
Apr15 |
131009 |
1315.5 |
1315.5 |
1315.5 |
1315.5 |
-17.7 |
0 |
870 |
+0 |
Jun15 |
131009 |
1317.2 |
1317.2 |
1317.2 |
1317.2 |
-17.7 |
10 |
9,552 |
+10 |
Aug15 |
131009 |
1319.0 |
1319.0 |
1319.0 |
1319.0 |
-17.8 |
|
|
|
Total Volume and Open Interest |
99,732 |
371,174 |
+1,460 |
Silver(CMX) |
Dec13 |
131009 |
2231.5 |
2241.0 |
2175.0 |
2189.1 |
-55.2 |
31,839 |
76,430 |
-441 |
Mar14 |
131009 |
2234.5 |
2240.5 |
2186.0 |
2194.0 |
-55.3 |
1,471 |
11,111 |
+444 |
May14 |
131009 |
2205.0 |
2206.5 |
2191.5 |
2196.8 |
-55.3 |
355 |
5,375 |
-19 |
Jul14 |
131009 |
2236.5 |
2236.5 |
2197.5 |
2199.4 |
-55.3 |
36 |
3,560 |
+17 |
Sep14 |
131009 |
2201.9 |
2201.9 |
2201.9 |
2201.9 |
-55.4 |
180 |
2,437 |
+99 |
Dec14 |
131009 |
2209.0 |
2215.0 |
2201.0 |
2205.9 |
-55.5 |
276 |
6,745 |
+128 |
Mar15 |
131009 |
2209.8 |
2209.8 |
2209.8 |
2209.8 |
-55.6 |
0 |
249 |
+0 |
Total Volume and Open Interest |
34,214 |
115,271 |
+229 |
Platinum(NYMEX) |
Oct13 |
131009 |
1381.8 |
1381.8 |
1379.3 |
1379.5 |
-20.7 |
59 |
157 |
-17 |
Jan14 |
131009 |
1403.7 |
1405.8 |
1377.7 |
1383.0 |
-20.7 |
7,209 |
58,945 |
+554 |
Apr14 |
131009 |
1398.0 |
1398.0 |
1385.0 |
1385.4 |
-20.7 |
682 |
1,544 |
+658 |
Jul14 |
131009 |
1387.7 |
1387.7 |
1387.7 |
1387.7 |
-20.7 |
1 |
154 |
+0 |
Total Volume and Open Interest |
7,954 |
60,920 |
+1,195 |
Palladium(NYMEX) |
Dec13 |
131009 |
712.90 |
713.80 |
700.20 |
704.10 |
-10.80 |
3,115 |
33,532 |
-78 |
Mar14 |
131009 |
710.75 |
710.90 |
704.55 |
705.85 |
-10.80 |
107 |
2,349 |
+16 |
Jun14 |
131009 |
56.99 |
57.54 |
51.44 |
51.44 |
-10.80 |
10 |
157 |
+2 |
Total Volume and Open Interest |
3,232 |
36,039 |
-60 |
Copper(CMX) |
Dec13 |
131009 |
328.95 |
329.85 |
322.00 |
323.10 |
-6.15 |
36,985 |
100,275 |
-1,470 |
Mar14 |
131009 |
330.20 |
330.80 |
323.35 |
324.40 |
-6.10 |
1,995 |
28,202 |
+272 |
May14 |
131009 |
329.15 |
329.15 |
324.65 |
325.35 |
-6.10 |
258 |
3,762 |
-12 |
Jul14 |
131009 |
330.20 |
330.20 |
326.30 |
326.30 |
-6.05 |
27 |
2,244 |
-7 |
Sep14 |
131009 |
327.60 |
327.65 |
327.15 |
327.15 |
-6.05 |
0 |
1,258 |
+0 |
Total Volume and Open Interest |
40,193 |
146,607 |
-1,180 |
DJIA Index(CBOT) |
Dec13 |
131009 |
14740 |
14770 |
14660 |
14728 |
+14 |
64 |
8,750 |
-88 |
Mar14 |
131009 |
14662 |
14662 |
14648 |
14662 |
+14 |
0 |
300 |
+0 |
Jun14 |
131009 |
14593 |
14593 |
14579 |
14593 |
+14 |
|
|
|
Sep14 |
131009 |
14524 |
14524 |
14510 |
14524 |
+14 |
|
|
|
Total Volume and Open Interest |
64 |
9,050 |
-88 |
E-mini DJIA Index(CBOT) |
Dec13 |
131009 |
14686 |
14782 |
14648 |
14728 |
+14 |
142,566 |
103,108 |
-1,405 |
Mar14 |
131009 |
14671 |
14705 |
14588 |
14662 |
+14 |
386 |
170 |
+44 |
Jun14 |
131009 |
14580 |
14593 |
14580 |
14593 |
+14 |
0 |
7 |
+0 |
Sep14 |
131009 |
14524 |
14524 |
14524 |
14524 |
+14 |
0 |
2 |
+0 |
Total Volume and Open Interest |
142,952 |
103,287 |
-1,361 |
S & P 500(CME) |
Dec13 |
131009 |
1650.70 |
1658.10 |
1640.50 |
1648.80 |
-1.60 |
6,335 |
151,284 |
+766 |
Mar14 |
131009 |
1642.10 |
1649.70 |
1636.70 |
1642.10 |
-1.60 |
580 |
1,717 |
+450 |
Jun14 |
131009 |
1635.30 |
1642.90 |
1629.90 |
1635.30 |
-1.60 |
0 |
9 |
+0 |
Sep14 |
131009 |
1628.70 |
1636.30 |
1623.30 |
1628.70 |
-1.60 |
2 |
0 |
+0 |
Total Volume and Open Interest |
6,917 |
153,010 |
+1,216 |
S & P 500 E-Mini(Globex) |
Dec13 |
131009 |
1648.00 |
1658.25 |
1640.00 |
1648.75 |
-1.75 |
1,599,803 |
2,692,235 |
+17,768 |
Mar14 |
131009 |
1642.75 |
1651.25 |
1633.50 |
1642.00 |
-1.75 |
6,251 |
6,587 |
+776 |
Total Volume and Open Interest |
1,606,065 |
2,700,131 |
+18,545 |
NASDAQ 100(CME) |
Dec13 |
131009 |
3159.50 |
3163.80 |
3111.00 |
3132.50 |
-18.30 |
231 |
6,763 |
+28 |
Mar14 |
131009 |
3115.00 |
3138.00 |
3115.00 |
3126.00 |
-18.30 |
4 |
2 |
+2 |
Jun14 |
131009 |
3119.80 |
3138.00 |
3119.80 |
3119.80 |
-18.20 |
|
|
|
Total Volume and Open Interest |
235 |
6,765 |
+30 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131009 |
3146.30 |
3164.00 |
3110.80 |
3132.50 |
-18.30 |
239,190 |
390,982 |
-2,558 |
Mar14 |
131009 |
3154.30 |
3155.50 |
3105.00 |
3126.00 |
-18.30 |
9 |
148 |
+3 |
Total Volume and Open Interest |
239,211 |
391,219 |
-2,543 |
S & P Midcap 400(CME) |
Dec13 |
131009 |
1219.00 |
1225.00 |
1213.00 |
1219.00 |
-4.90 |
1 |
426 |
-1 |
Mar14 |
131009 |
1217.00 |
1221.90 |
1217.00 |
1217.00 |
-4.90 |
|
|
|
Jun14 |
131009 |
1215.00 |
1219.90 |
1215.00 |
1215.00 |
-4.90 |
|
|
|
Total Volume and Open Interest |
1 |
426 |
-1 |
Volatility Index(CBOE) |
Oct13 |
131009 |
19.10 |
20.26 |
18.20 |
18.85 |
-0.55 |
71,467 |
106,153 |
-12,351 |
Nov13 |
131009 |
19.00 |
19.42 |
18.15 |
18.70 |
-0.40 |
74,029 |
108,675 |
+5,275 |
Dec13 |
131009 |
18.85 |
19.25 |
18.30 |
18.85 |
-0.10 |
29,477 |
57,523 |
+2,393 |
Jan14 |
131009 |
19.40 |
19.75 |
18.95 |
19.40 |
-0.15 |
14,725 |
30,814 |
-382 |
Total Volume and Open Interest |
208,374 |
362,918 |
-3,722 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131009 |
13790 |
14195 |
13790 |
14135 |
+330 |
16,921 |
61,598 |
+123 |
Mar14 |
131009 |
14175 |
14240 |
14175 |
14240 |
+335 |
2 |
8 |
+0 |
Total Volume and Open Interest |
16,923 |
61,606 |
+123 |
Nikkei 225(SGX) |
Dec13 |
131009 |
13925 |
14070 |
13765 |
14055 |
+135 |
101,516 |
246,347 |
+4,860 |
Mar14 |
131009 |
13885 |
14040 |
13885 |
14040 |
+130 |
11 |
312 |
+1 |
Jun14 |
131009 |
13830 |
13960 |
13830 |
13960 |
+135 |
1 |
2,065 |
+0 |
Total Volume and Open Interest |
102,669 |
289,282 |
+5,163 |
CAC 40(EURONEXT) |
Oct13 |
131009 |
4134.0 |
4164.0 |
4113.5 |
4127.0 |
-7.0 |
101,016 |
339,559 |
+5,870 |
Nov13 |
131009 |
4128.0 |
4155.0 |
4108.0 |
4119.5 |
-7.0 |
618 |
8,431 |
+124 |
Dec13 |
131009 |
4115.5 |
4142.0 |
4098.0 |
4108.5 |
-7.0 |
508 |
28,255 |
-58 |
Total Volume and Open Interest |
102,142 |
376,250 |
+5,936 |
Hang Seng Index(HKFE) |
Oct13 |
131009 |
22983 |
23060 |
22948 |
23027 |
-136 |
48,302 |
110,894 |
-3,651 |
Nov13 |
131009 |
22999 |
23061 |
22959 |
23030 |
-137 |
709 |
1,562 |
+242 |
Dec13 |
131009 |
23000 |
23070 |
22973 |
23040 |
-139 |
321 |
11,336 |
-2 |
Total Volume and Open Interest |
49,420 |
125,544 |
-3,398 |
DAX(EUREX) |
Dec13 |
131009 |
8558.0 |
8594.0 |
8498.0 |
8507.5 |
-63.0 |
92,465 |
145,421 |
+197 |
Mar14 |
131009 |
8570.5 |
8600.0 |
8505.0 |
8519.0 |
-63.0 |
196 |
2,606 |
-13 |
Jun14 |
131009 |
8603.0 |
8603.0 |
8521.5 |
8534.5 |
-62.5 |
12 |
645 |
+4 |
Total Volume and Open Interest |
92,673 |
148,672 |
+188 |
FT-SE 100(EURONEXT) |
Dec13 |
131009 |
6313.00 |
6344.50 |
6287.50 |
6301.00 |
-43.50 |
105,341 |
580,275 |
-4,519 |
Mar14 |
131009 |
6275.00 |
6286.00 |
6252.00 |
6252.00 |
-43.00 |
33 |
6,429 |
+7 |
Jun14 |
131009 |
6194.00 |
6194.00 |
6194.00 |
6194.00 |
-43.00 |
|
|
|
Total Volume and Open Interest |
105,374 |
586,704 |
-4,512 |
SPI 200(SFE) |
Dec13 |
131009 |
5141.0 |
5152.0 |
5101.0 |
5140.0 |
-2.0 |
26,354 |
251,542 |
-3,452 |
Mar14 |
131009 |
5095.0 |
5103.0 |
5095.0 |
5103.0 |
-3.0 |
72 |
4,631 |
+39 |
Jun14 |
131009 |
5104.0 |
5104.0 |
5104.0 |
5104.0 |
-3.0 |
21 |
1,634 |
-3 |
Total Volume and Open Interest |
26,543 |
259,146 |
-3,380 |
FTSE MIB(ISE) |
Dec13 |
131009 |
18345.00 |
18630.00 |
18330.00 |
18534.00 |
+172.00 |
18,437 |
56,563 |
+1,345 |
Mar14 |
131009 |
18355.00 |
18620.00 |
18355.00 |
18546.00 |
+169.00 |
23 |
122 |
+2 |
Jun14 |
131009 |
18240.00 |
18240.00 |
18240.00 |
18240.00 |
+169.00 |
3 |
3 |
+3 |
Total Volume and Open Interest |
18,463 |
56,688 |
+1,350 |
KOSPI 200(KFE) |
Dec13 |
131008 |
262.75 |
264.65 |
261.15 |
264.65 |
+1.50 |
123,496 |
109,485 |
-246 |
Mar14 |
131008 |
262.00 |
264.25 |
260.80 |
264.25 |
+1.50 |
28 |
1,096 |
+2 |
Jun14 |
131008 |
264.70 |
264.70 |
264.70 |
264.70 |
+0.75 |
0 |
230 |
+0 |
Total Volume and Open Interest |
123,524 |
110,813 |
-244 |
GSCI(CME) |
Oct13 |
131009 |
633.60 |
641.05 |
632.00 |
633.60 |
-7.40 |
1,514 |
6,735 |
-1,423 |
Nov13 |
131009 |
640.00 |
640.10 |
631.40 |
633.00 |
-7.50 |
1,367 |
1,788 |
+1,315 |
Dec13 |
131009 |
640.00 |
640.10 |
631.40 |
633.00 |
-7.50 |
|
|
|
Total Volume and Open Interest |
2,881 |
8,523 |
-108 |
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. |
|
|