|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 24, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131024 |
1309.00 |
1318.00 |
1305.50 |
1309.75 |
-0.25 |
117,953 |
187,362 |
-9,798 |
Jan14 |
131024 |
1303.00 |
1311.25 |
1299.75 |
1303.75 |
-0.25 |
78,150 |
217,406 |
+4,974 |
Mar14 |
131024 |
1282.50 |
1288.00 |
1279.50 |
1282.00 |
-1.50 |
16,231 |
84,699 |
+1,203 |
May14 |
131024 |
1266.50 |
1270.00 |
1263.00 |
1264.50 |
-1.75 |
6,730 |
68,649 |
-303 |
Jul14 |
131024 |
1262.25 |
1266.25 |
1258.75 |
1259.50 |
-2.75 |
4,365 |
43,839 |
+711 |
Aug14 |
131024 |
1250.25 |
1252.00 |
1246.75 |
1246.75 |
-3.25 |
102 |
2,402 |
+31 |
Sep14 |
131024 |
1207.75 |
1211.00 |
1207.00 |
1207.00 |
-2.75 |
92 |
722 |
+48 |
Nov14 |
131024 |
1175.00 |
1179.50 |
1172.00 |
1174.75 |
-2.25 |
2,382 |
45,852 |
+276 |
Jan15 |
131024 |
1180.00 |
1182.00 |
1180.00 |
1180.00 |
-2.00 |
45 |
210 |
+22 |
Mar15 |
131024 |
1182.25 |
1184.00 |
1181.75 |
1181.75 |
-2.25 |
10 |
80 |
+6 |
May15 |
131024 |
1183.50 |
1185.50 |
1183.50 |
1183.50 |
-2.00 |
0 |
24 |
+0 |
Jul15 |
131024 |
1187.50 |
1189.50 |
1187.50 |
1187.50 |
-2.00 |
0 |
67 |
+0 |
Aug15 |
131024 |
1182.75 |
1184.50 |
1182.75 |
1182.75 |
-1.75 |
0 |
4 |
+0 |
Sep15 |
131024 |
1170.00 |
1172.00 |
1170.00 |
1170.00 |
-2.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
226,083 |
652,100 |
-2,814 |
Soybean Meal(CBOT) |
Dec13 |
131024 |
421.80 |
428.10 |
420.30 |
426.00 |
+4.60 |
36,292 |
128,794 |
-845 |
Jan14 |
131024 |
413.30 |
418.30 |
412.00 |
415.90 |
+2.70 |
14,396 |
66,927 |
+241 |
Mar14 |
131024 |
401.00 |
404.00 |
400.00 |
402.50 |
+1.60 |
8,030 |
35,769 |
+1,235 |
May14 |
131024 |
392.30 |
394.00 |
390.80 |
392.70 |
+1.20 |
2,186 |
18,784 |
-83 |
Jul14 |
131024 |
389.60 |
390.20 |
387.70 |
388.80 |
+0.50 |
1,608 |
13,266 |
-58 |
Aug14 |
131024 |
384.20 |
386.00 |
384.00 |
384.40 |
+0.50 |
146 |
2,879 |
+62 |
Sep14 |
131024 |
374.60 |
376.70 |
373.00 |
375.00 |
+1.10 |
87 |
2,957 |
+49 |
Oct14 |
131024 |
356.90 |
359.00 |
355.50 |
358.10 |
+1.80 |
187 |
2,102 |
+54 |
Dec14 |
131024 |
352.40 |
356.10 |
352.40 |
355.00 |
+1.70 |
411 |
5,540 |
-41 |
Jan15 |
131024 |
354.10 |
356.30 |
353.60 |
355.30 |
+1.70 |
37 |
183 |
+29 |
Total Volume and Open Interest |
63,384 |
277,326 |
+647 |
Soybean Oil(CBOT) |
Dec13 |
131024 |
41.48 |
41.61 |
41.10 |
41.13 |
-0.37 |
44,742 |
136,182 |
-1,483 |
Jan14 |
131024 |
41.83 |
41.90 |
41.40 |
41.43 |
-0.37 |
14,940 |
79,195 |
-473 |
Mar14 |
131024 |
42.13 |
42.27 |
41.78 |
41.80 |
-0.38 |
6,063 |
41,230 |
+170 |
May14 |
131024 |
42.49 |
42.56 |
42.12 |
42.13 |
-0.39 |
3,507 |
23,811 |
-407 |
Jul14 |
131024 |
42.87 |
42.87 |
42.40 |
42.43 |
-0.39 |
2,639 |
23,459 |
+288 |
Aug14 |
131024 |
42.82 |
42.94 |
42.55 |
42.55 |
-0.39 |
404 |
3,095 |
-11 |
Sep14 |
131024 |
42.96 |
43.01 |
42.62 |
42.62 |
-0.39 |
370 |
3,008 |
+71 |
Oct14 |
131024 |
42.68 |
42.83 |
42.44 |
42.48 |
-0.35 |
204 |
1,966 |
+12 |
Dec14 |
131024 |
42.91 |
42.94 |
42.50 |
42.53 |
-0.40 |
625 |
8,261 |
+181 |
Jan15 |
131024 |
42.95 |
43.13 |
42.74 |
42.74 |
-0.39 |
66 |
780 |
+45 |
Total Volume and Open Interest |
73,561 |
322,364 |
-1,607 |
Canola(WCE) |
Nov13 |
131024 |
493.0 |
496.1 |
488.5 |
489.1 |
-4.3 |
10,030 |
34,378 |
-5,409 |
Jan14 |
131024 |
502.7 |
506.8 |
499.0 |
500.0 |
-3.8 |
12,719 |
92,860 |
+2,800 |
Mar14 |
131024 |
511.1 |
515.2 |
508.0 |
508.7 |
-3.6 |
2,062 |
37,937 |
-8 |
May14 |
131024 |
518.0 |
522.1 |
515.2 |
515.6 |
-3.7 |
1,186 |
5,775 |
+93 |
Jul14 |
131024 |
523.2 |
527.3 |
520.9 |
521.3 |
-3.3 |
457 |
4,659 |
+323 |
Total Volume and Open Interest |
26,767 |
178,122 |
-1,991 |
Corn(CBOT) |
Dec13 |
131024 |
442.00 |
444.50 |
438.50 |
440.25 |
-2.50 |
94,419 |
724,761 |
+5,358 |
Mar14 |
131024 |
455.00 |
457.00 |
450.75 |
452.50 |
-2.75 |
21,910 |
251,246 |
+3,860 |
May14 |
131024 |
463.00 |
465.25 |
459.25 |
461.00 |
-2.75 |
8,861 |
63,124 |
+843 |
Jul14 |
131024 |
470.50 |
472.75 |
467.00 |
468.75 |
-2.50 |
11,509 |
82,088 |
+633 |
Sep14 |
131024 |
477.25 |
478.75 |
473.50 |
475.25 |
-2.25 |
1,421 |
28,507 |
+364 |
Dec14 |
131024 |
485.00 |
486.50 |
481.25 |
483.50 |
-1.75 |
9,104 |
117,956 |
+1,026 |
Mar15 |
131024 |
494.50 |
495.75 |
491.50 |
493.25 |
-1.25 |
17 |
3,451 |
+4 |
May15 |
131024 |
496.25 |
499.50 |
496.00 |
498.00 |
-1.50 |
8 |
359 |
+2 |
Jul15 |
131024 |
503.00 |
503.00 |
498.25 |
499.75 |
-1.50 |
19 |
1,262 |
+7 |
Sep15 |
131024 |
495.00 |
495.00 |
492.50 |
494.00 |
unch |
16 |
265 |
+10 |
Total Volume and Open Interest |
147,769 |
1,284,218 |
+12,269 |
Wheat(CBOT) |
Dec13 |
131024 |
701.75 |
708.00 |
696.00 |
696.50 |
-5.25 |
32,966 |
232,489 |
-309 |
Mar14 |
131024 |
711.25 |
717.25 |
706.25 |
707.00 |
-4.50 |
8,629 |
68,321 |
+1,787 |
May14 |
131024 |
715.00 |
720.00 |
710.25 |
712.25 |
-2.75 |
3,216 |
21,982 |
+190 |
Jul14 |
131024 |
703.00 |
708.00 |
699.25 |
704.00 |
+0.25 |
3,704 |
36,127 |
+661 |
Sep14 |
131024 |
709.50 |
712.75 |
705.75 |
709.50 |
unch |
180 |
2,735 |
+64 |
Dec14 |
131024 |
718.50 |
721.75 |
714.50 |
719.25 |
+1.00 |
642 |
11,282 |
+437 |
Total Volume and Open Interest |
49,454 |
374,948 |
+2,860 |
Wheat(KCBT) |
Dec13 |
131024 |
770.25 |
776.50 |
763.50 |
764.25 |
-6.50 |
8,609 |
90,499 |
-1,176 |
Mar14 |
131024 |
767.75 |
774.00 |
763.00 |
763.50 |
-6.00 |
4,828 |
37,790 |
+1,775 |
May14 |
131024 |
766.00 |
768.00 |
758.25 |
759.75 |
-6.25 |
579 |
9,102 |
+54 |
Jul14 |
131024 |
744.00 |
748.00 |
738.50 |
743.75 |
-2.00 |
518 |
18,017 |
+158 |
Sep14 |
131024 |
749.75 |
750.50 |
744.00 |
747.75 |
-2.75 |
26 |
1,094 |
+7 |
Dec14 |
131024 |
758.00 |
760.75 |
753.75 |
757.75 |
-3.00 |
52 |
1,456 |
+24 |
Total Volume and Open Interest |
14,618 |
158,135 |
+845 |
Wheat(MGE) |
Dec13 |
131024 |
759.00 |
763.25 |
749.25 |
752.00 |
-6.75 |
2,790 |
27,807 |
-414 |
Mar14 |
131024 |
767.00 |
773.25 |
761.25 |
762.25 |
-6.25 |
1,715 |
13,258 |
+58 |
May14 |
131024 |
773.50 |
776.75 |
766.75 |
767.00 |
-6.00 |
331 |
3,998 |
-19 |
Jul14 |
131024 |
776.00 |
776.00 |
766.00 |
768.00 |
-4.50 |
82 |
2,048 |
+33 |
Sep14 |
131024 |
769.00 |
769.00 |
761.75 |
763.00 |
-3.50 |
25 |
2,453 |
+4 |
Total Volume and Open Interest |
4,969 |
50,399 |
-317 |
Oats(CBOT) |
Dec13 |
131024 |
345.00 |
348.25 |
342.25 |
344.25 |
-0.25 |
862 |
7,147 |
-292 |
Mar14 |
131024 |
317.50 |
321.75 |
317.50 |
320.75 |
+2.25 |
202 |
2,690 |
+130 |
May14 |
131024 |
317.00 |
322.00 |
317.00 |
319.75 |
+2.25 |
55 |
333 |
+32 |
Jul14 |
131024 |
319.00 |
320.25 |
319.00 |
320.25 |
+1.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,119 |
10,174 |
-130 |
Rough Rice(CBOT) |
Nov13 |
131024 |
15.45 |
15.60 |
15.40 |
15.53 |
+0.07 |
1,619 |
3,973 |
-1,461 |
Jan14 |
131024 |
15.46 |
15.46 |
15.30 |
15.33 |
-0.13 |
1,701 |
6,279 |
+1,358 |
Mar14 |
131024 |
15.62 |
15.62 |
15.51 |
15.51 |
-0.13 |
0 |
75 |
+0 |
May14 |
131024 |
15.75 |
15.75 |
15.62 |
15.62 |
-0.13 |
|
|
|
Total Volume and Open Interest |
3,320 |
10,329 |
-103 |
Live Cattle(CME) |
Oct13 |
131024 |
132.000 |
133.350 |
131.825 |
132.800 |
+1.000 |
882 |
4,217 |
-427 |
Dec13 |
131024 |
133.285 |
133.300 |
132.800 |
132.880 |
+0.130 |
19,072 |
153,691 |
+893 |
Feb14 |
131024 |
134.535 |
134.650 |
134.235 |
134.325 |
+0.040 |
7,862 |
74,757 |
+480 |
Apr14 |
131024 |
135.000 |
135.150 |
134.825 |
134.935 |
-0.065 |
4,468 |
53,881 |
+1,004 |
Jun14 |
131024 |
129.235 |
129.400 |
129.035 |
129.130 |
-0.105 |
2,343 |
27,848 |
+979 |
Aug14 |
131024 |
128.150 |
128.250 |
127.900 |
128.100 |
-0.135 |
754 |
5,857 |
+346 |
Total Volume and Open Interest |
35,531 |
322,415 |
+3,391 |
Feeder Cattle(CME) |
Oct13 |
131024 |
166.350 |
166.350 |
165.330 |
165.550 |
-0.600 |
594 |
2,381 |
-246 |
Nov13 |
131024 |
167.700 |
167.830 |
166.830 |
166.950 |
-0.680 |
2,390 |
9,212 |
-95 |
Jan14 |
131024 |
167.735 |
167.880 |
166.650 |
166.700 |
-0.880 |
2,806 |
12,957 |
+809 |
Mar14 |
131024 |
166.850 |
166.880 |
165.785 |
165.800 |
-0.950 |
842 |
6,813 |
+111 |
Apr14 |
131024 |
167.035 |
167.235 |
166.450 |
166.800 |
-0.385 |
189 |
1,833 |
+51 |
May14 |
131024 |
167.485 |
167.630 |
166.950 |
167.300 |
-0.330 |
381 |
3,576 |
+112 |
Aug14 |
131024 |
168.000 |
168.130 |
167.500 |
168.000 |
-0.130 |
100 |
1,720 |
+58 |
Total Volume and Open Interest |
7,313 |
38,595 |
+806 |
Lean Hogs(CME) |
Dec13 |
131024 |
88.050 |
89.850 |
87.950 |
89.600 |
+1.450 |
14,587 |
142,015 |
-403 |
Feb14 |
131024 |
90.050 |
92.000 |
90.050 |
91.850 |
+1.650 |
6,013 |
61,153 |
+645 |
Apr14 |
131024 |
90.480 |
92.950 |
90.450 |
92.930 |
+2.330 |
3,217 |
45,189 |
+1,089 |
May14 |
131024 |
94.500 |
96.700 |
94.500 |
96.650 |
+2.250 |
8 |
2,155 |
+4 |
Jun14 |
131024 |
96.680 |
98.930 |
96.635 |
98.850 |
+2.300 |
1,202 |
26,476 |
+139 |
Jul14 |
131024 |
95.000 |
97.230 |
95.000 |
97.150 |
+2.150 |
262 |
10,253 |
-11 |
Aug14 |
131024 |
92.300 |
94.900 |
92.300 |
94.800 |
+2.415 |
278 |
6,374 |
+147 |
Oct14 |
131024 |
80.800 |
82.250 |
80.750 |
82.250 |
+1.550 |
69 |
1,348 |
+50 |
Total Volume and Open Interest |
25,660 |
295,511 |
+1,674 |
Class III Milk(CME) |
Oct13 |
131024 |
18.21 |
18.27 |
18.21 |
18.25 |
+0.01 |
84 |
3,583 |
-19 |
Nov13 |
131024 |
18.57 |
18.70 |
18.53 |
18.68 |
+0.13 |
378 |
4,554 |
+70 |
Dec13 |
131024 |
17.72 |
17.92 |
17.67 |
17.88 |
+0.17 |
305 |
3,521 |
+71 |
Jan14 |
131024 |
17.09 |
17.16 |
17.04 |
17.11 |
+0.07 |
195 |
1,824 |
+3 |
Feb14 |
131024 |
16.78 |
16.84 |
16.77 |
16.78 |
-0.02 |
73 |
1,548 |
+6 |
Total Volume and Open Interest |
1,309 |
22,759 |
+228 |
Cocoa(ICE) |
Dec13 |
131024 |
2707 |
2719 |
2680 |
2686 |
-28 |
9,877 |
107,389 |
+603 |
Mar14 |
131024 |
2716 |
2721 |
2684 |
2690 |
-26 |
4,745 |
59,340 |
+1,362 |
May14 |
131024 |
2710 |
2717 |
2685 |
2690 |
-25 |
1,279 |
28,801 |
+335 |
Jul14 |
131024 |
2707 |
2714 |
2681 |
2687 |
-23 |
644 |
10,422 |
+218 |
Sep14 |
131024 |
2684 |
2684 |
2684 |
2684 |
-21 |
490 |
8,129 |
+219 |
Dec14 |
131024 |
2669 |
2669 |
2669 |
2669 |
-20 |
79 |
7,027 |
+20 |
Mar15 |
131024 |
2661 |
2661 |
2661 |
2661 |
-20 |
325 |
4,120 |
+213 |
Total Volume and Open Interest |
17,445 |
226,213 |
+2,970 |
Coffee "C"(ICE) |
Dec13 |
131024 |
110.50 |
111.85 |
109.50 |
110.30 |
-0.25 |
8,812 |
96,355 |
+740 |
Mar14 |
131024 |
113.60 |
114.95 |
112.75 |
113.55 |
-0.20 |
3,074 |
34,269 |
+653 |
May14 |
131024 |
116.00 |
117.00 |
115.10 |
115.90 |
-0.15 |
520 |
12,643 |
+62 |
Jul14 |
131024 |
118.50 |
119.10 |
117.40 |
118.20 |
-0.15 |
370 |
6,663 |
+48 |
Sep14 |
131024 |
120.45 |
121.00 |
119.65 |
120.45 |
-0.10 |
270 |
4,706 |
+90 |
Dec14 |
131024 |
123.75 |
123.75 |
122.70 |
123.45 |
-0.15 |
86 |
4,051 |
-4 |
Total Volume and Open Interest |
13,157 |
160,516 |
+1,584 |
Orange Juice(ICE) |
Nov13 |
131024 |
120.95 |
122.05 |
120.70 |
121.55 |
+0.75 |
768 |
3,535 |
-423 |
Jan14 |
131024 |
121.00 |
122.35 |
120.85 |
121.60 |
+0.60 |
1,165 |
9,578 |
+558 |
Mar14 |
131024 |
123.15 |
124.30 |
123.05 |
123.55 |
+0.40 |
59 |
2,402 |
+30 |
May14 |
131024 |
125.50 |
126.40 |
125.50 |
126.15 |
+0.70 |
18 |
676 |
+16 |
Jul14 |
131024 |
128.00 |
128.00 |
128.00 |
128.00 |
+0.30 |
1 |
128 |
+0 |
Sep14 |
131024 |
129.95 |
129.95 |
129.95 |
129.95 |
+0.25 |
0 |
24 |
+0 |
Total Volume and Open Interest |
2,011 |
16,343 |
+181 |
Sugar #11(ICE) |
Mar14 |
131024 |
19.21 |
19.22 |
18.80 |
18.97 |
-0.31 |
43,241 |
494,589 |
+123 |
May14 |
131024 |
18.97 |
18.97 |
18.65 |
18.79 |
-0.26 |
17,006 |
104,992 |
-2,342 |
Jul14 |
131024 |
18.83 |
18.83 |
18.50 |
18.63 |
-0.24 |
10,107 |
120,474 |
+1,263 |
Oct14 |
131024 |
18.89 |
18.89 |
18.65 |
18.77 |
-0.18 |
4,150 |
62,615 |
+1,132 |
Mar15 |
131024 |
19.22 |
19.35 |
19.18 |
19.30 |
-0.17 |
621 |
24,402 |
+117 |
May15 |
131024 |
19.23 |
19.28 |
19.12 |
19.21 |
-0.14 |
86 |
5,618 |
-40 |
Jul15 |
131024 |
19.09 |
19.17 |
19.01 |
19.12 |
-0.11 |
84 |
4,938 |
+6 |
Oct15 |
131024 |
19.11 |
19.24 |
19.07 |
19.20 |
-0.06 |
568 |
6,694 |
+160 |
Total Volume and Open Interest |
75,985 |
830,021 |
+467 |
London Cocoa(LCE) |
Dec13 |
131024 |
1716 |
1724 |
1704 |
1706 |
-16 |
8,859 |
62,374 |
-859 |
Mar14 |
131024 |
1711 |
1718 |
1700 |
1702 |
-14 |
5,277 |
91,805 |
+677 |
May14 |
131024 |
1706 |
1713 |
1696 |
1698 |
-13 |
1,512 |
32,685 |
+111 |
Jul14 |
131024 |
1704 |
1711 |
1695 |
1696 |
-13 |
445 |
15,261 |
+157 |
Sep14 |
131024 |
1704 |
1710 |
1693 |
1695 |
-13 |
616 |
18,700 |
+95 |
Dec14 |
131024 |
1688 |
1693 |
1678 |
1678 |
-13 |
33 |
10,702 |
+204 |
Mar15 |
131024 |
1677 |
1680 |
1668 |
1669 |
-13 |
130 |
9,513 |
+142 |
Total Volume and Open Interest |
16,872 |
241,240 |
+527 |
London Sugar(LCE) |
Dec13 |
131024 |
507.10 |
507.30 |
501.40 |
502.30 |
-6.70 |
2,939 |
28,970 |
-165 |
Mar14 |
131024 |
508.20 |
508.50 |
502.60 |
503.40 |
-6.60 |
1,444 |
24,119 |
+592 |
May14 |
131024 |
510.50 |
510.50 |
506.00 |
506.40 |
-6.00 |
778 |
10,935 |
-33 |
Aug14 |
131024 |
508.00 |
508.50 |
503.80 |
505.30 |
-5.30 |
112 |
5,954 |
+13 |
Oct14 |
131024 |
508.50 |
508.50 |
504.70 |
506.20 |
-4.70 |
59 |
3,468 |
-6 |
Total Volume and Open Interest |
5,334 |
74,856 |
+401 |
Cotton(ICE) |
Dec13 |
131024 |
80.81 |
80.85 |
78.76 |
79.21 |
-1.48 |
8,208 |
115,293 |
-781 |
Mar14 |
131024 |
82.32 |
82.32 |
80.55 |
80.80 |
-1.47 |
2,675 |
65,202 |
+457 |
May14 |
131024 |
82.85 |
82.85 |
81.41 |
81.59 |
-1.42 |
394 |
10,973 |
+110 |
Jul14 |
131024 |
83.22 |
83.22 |
82.00 |
82.23 |
-1.12 |
172 |
7,277 |
+58 |
Oct14 |
131024 |
78.47 |
78.47 |
78.47 |
78.47 |
-1.12 |
|
|
|
Dec14 |
131024 |
78.82 |
78.82 |
77.73 |
77.78 |
-1.06 |
48 |
3,611 |
+37 |
Total Volume and Open Interest |
11,497 |
202,364 |
-119 |
Lumber(CME) |
Nov13 |
131024 |
350.5 |
353.5 |
345.2 |
351.4 |
+1.2 |
282 |
1,865 |
-16 |
Jan14 |
131024 |
360.9 |
365.0 |
357.2 |
363.8 |
+1.0 |
266 |
2,694 |
+75 |
Mar14 |
131024 |
363.6 |
368.0 |
361.0 |
367.5 |
+2.0 |
65 |
383 |
+36 |
May14 |
131024 |
369.0 |
370.0 |
365.0 |
369.0 |
unch |
4 |
13 |
+1 |
Total Volume and Open Interest |
619 |
4,960 |
+98 |
Crude Oil(NYM) |
Dec13 |
131024 |
97.10 |
97.69 |
95.95 |
97.11 |
+0.25 |
347,314 |
365,998 |
+208 |
Jan14 |
131024 |
97.25 |
97.83 |
96.14 |
97.24 |
+0.24 |
101,556 |
158,771 |
+1,981 |
Feb14 |
131024 |
97.01 |
97.52 |
95.96 |
96.97 |
+0.22 |
56,373 |
87,671 |
-158 |
Mar14 |
131024 |
96.48 |
97.00 |
95.54 |
96.40 |
+0.13 |
54,584 |
100,641 |
+2,229 |
Apr14 |
131024 |
95.91 |
96.32 |
94.97 |
95.75 |
+0.04 |
20,060 |
51,533 |
-539 |
May14 |
131024 |
95.36 |
95.41 |
94.51 |
95.11 |
-0.03 |
14,120 |
47,259 |
+990 |
Jun14 |
131024 |
94.73 |
95.25 |
93.95 |
94.53 |
-0.07 |
50,404 |
118,414 |
+2,000 |
Jul14 |
131024 |
94.22 |
94.62 |
93.36 |
93.91 |
-0.09 |
5,453 |
42,404 |
+723 |
Aug14 |
131024 |
93.70 |
94.08 |
92.78 |
93.31 |
-0.11 |
3,419 |
41,247 |
+11 |
Sep14 |
131024 |
93.39 |
93.40 |
92.21 |
92.73 |
-0.12 |
7,888 |
52,149 |
+1,398 |
Oct14 |
131024 |
91.71 |
92.15 |
91.65 |
92.15 |
-0.12 |
3,736 |
37,161 |
+1,928 |
Nov14 |
131024 |
91.30 |
91.63 |
91.30 |
91.63 |
-0.12 |
1,948 |
30,818 |
+577 |
Dec14 |
131024 |
91.46 |
91.86 |
90.63 |
91.17 |
-0.12 |
47,586 |
240,379 |
-3,731 |
Jan15 |
131024 |
90.59 |
90.59 |
90.59 |
90.59 |
-0.12 |
1,168 |
30,956 |
+608 |
Feb15 |
131024 |
90.04 |
90.04 |
90.04 |
90.04 |
-0.13 |
2,061 |
19,554 |
+1,655 |
Mar15 |
131024 |
89.50 |
89.50 |
89.50 |
89.50 |
-0.14 |
5,481 |
25,643 |
+644 |
Total Volume and Open Interest |
744,064 |
1,783,914 |
-8,148 |
e-miNY Crude Oil(NYM) |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
8,283 |
1,617 |
-122 |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131024 |
97.050 |
97.675 |
95.950 |
97.100 |
+0.250 |
10,381 |
2,422 |
-96 |
Jan14 |
131024 |
97.475 |
97.650 |
96.325 |
97.250 |
+0.250 |
112 |
475 |
-6 |
Feb14 |
131024 |
96.600 |
96.975 |
96.325 |
96.975 |
+0.225 |
40 |
294 |
+6 |
Mar14 |
131024 |
96.400 |
96.400 |
96.400 |
96.400 |
+0.125 |
10 |
38 |
+0 |
Apr14 |
131024 |
95.750 |
95.750 |
95.750 |
95.750 |
+0.050 |
2 |
24 |
-2 |
May14 |
131024 |
95.100 |
95.100 |
95.100 |
95.100 |
-0.050 |
0 |
8 |
+0 |
Jun14 |
131024 |
94.525 |
94.525 |
94.525 |
94.525 |
-0.075 |
1 |
36 |
+1 |
Jul14 |
131024 |
93.900 |
93.900 |
93.900 |
93.900 |
-0.100 |
|
|
|
Total Volume and Open Interest |
10,546 |
3,414 |
-97 |
Heating Oil(NYM) |
Nov13 |
131024 |
292.00 |
293.38 |
289.44 |
290.03 |
-2.30 |
33,482 |
40,411 |
-4,906 |
Dec13 |
131024 |
292.21 |
293.25 |
289.34 |
289.89 |
-2.33 |
45,134 |
64,399 |
+531 |
Jan14 |
131024 |
292.50 |
293.14 |
289.85 |
290.38 |
-2.23 |
13,080 |
49,585 |
+404 |
Feb14 |
131024 |
292.07 |
292.15 |
290.25 |
290.71 |
-2.08 |
6,419 |
30,071 |
+33 |
Mar14 |
131024 |
291.78 |
292.03 |
290.14 |
290.63 |
-1.85 |
7,160 |
23,055 |
+1,179 |
Apr14 |
131024 |
291.35 |
291.70 |
289.67 |
290.00 |
-1.56 |
2,927 |
14,932 |
+21 |
May14 |
131024 |
289.63 |
290.47 |
288.90 |
289.22 |
-1.42 |
2,323 |
5,478 |
+529 |
Jun14 |
131024 |
289.96 |
289.98 |
287.78 |
288.38 |
-1.33 |
5,092 |
25,274 |
+42 |
Jul14 |
131024 |
287.79 |
288.97 |
287.50 |
287.82 |
-1.18 |
452 |
3,651 |
+25 |
Aug14 |
131024 |
287.20 |
288.34 |
287.00 |
287.30 |
-0.99 |
277 |
2,002 |
-42 |
Sep14 |
131024 |
286.50 |
287.08 |
286.50 |
286.80 |
-0.84 |
288 |
1,495 |
+67 |
Oct14 |
131024 |
286.09 |
286.70 |
286.09 |
286.41 |
-0.71 |
130 |
1,831 |
-3 |
Nov14 |
131024 |
286.05 |
286.66 |
285.80 |
286.16 |
-0.68 |
99 |
1,377 |
+9 |
Dec14 |
131024 |
286.00 |
286.77 |
285.00 |
285.88 |
-0.68 |
1,492 |
17,303 |
+197 |
Total Volume and Open Interest |
118,643 |
283,846 |
-1,886 |
Gasoline(NYMEX) |
Nov13 |
131024 |
255.03 |
259.08 |
254.18 |
258.96 |
+3.73 |
38,283 |
40,622 |
-6,569 |
Dec13 |
131024 |
253.73 |
257.65 |
252.96 |
257.24 |
+2.93 |
58,565 |
88,474 |
+2,017 |
Jan14 |
131024 |
254.50 |
257.62 |
253.34 |
257.23 |
+2.37 |
21,090 |
37,546 |
+1,792 |
Feb14 |
131024 |
256.39 |
258.24 |
254.38 |
257.99 |
+1.96 |
7,275 |
13,939 |
+479 |
Mar14 |
131024 |
257.00 |
259.66 |
256.07 |
259.49 |
+1.72 |
6,532 |
19,985 |
+20 |
Apr14 |
131024 |
274.61 |
276.04 |
272.66 |
275.82 |
+1.21 |
4,565 |
11,007 |
+669 |
May14 |
131024 |
273.60 |
275.65 |
273.18 |
275.52 |
+0.97 |
3,073 |
5,935 |
+546 |
Jun14 |
131024 |
272.35 |
273.81 |
271.15 |
273.81 |
+0.73 |
2,510 |
5,284 |
+483 |
Jul14 |
131024 |
269.64 |
271.45 |
268.66 |
271.41 |
+0.65 |
282 |
2,454 |
-40 |
Aug14 |
131024 |
266.60 |
268.56 |
266.02 |
268.53 |
+0.67 |
60 |
811 |
+9 |
Total Volume and Open Interest |
143,056 |
232,115 |
-6 |
e-miNY RBOB Gasoline(NYM) |
Nov13 |
131024 |
259.00 |
259.00 |
258.96 |
259.00 |
+3.80 |
0 |
1 |
+0 |
Dec13 |
131024 |
257.20 |
257.24 |
257.20 |
257.20 |
+2.90 |
|
|
|
Jan14 |
131024 |
257.20 |
257.23 |
257.20 |
257.20 |
+2.30 |
|
|
|
Feb14 |
131024 |
258.00 |
258.00 |
257.99 |
258.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov13 |
131024 |
3.617 |
3.645 |
3.545 |
3.629 |
+0.010 |
147,017 |
59,221 |
-23,100 |
Dec13 |
131024 |
3.733 |
3.761 |
3.660 |
3.743 |
+0.010 |
90,514 |
147,400 |
+7,419 |
Jan14 |
131024 |
3.825 |
3.843 |
3.750 |
3.825 |
+0.007 |
52,479 |
274,731 |
+3,812 |
Feb14 |
131024 |
3.825 |
3.849 |
3.766 |
3.832 |
+0.008 |
19,160 |
56,554 |
+3,365 |
Mar14 |
131024 |
3.788 |
3.830 |
3.745 |
3.814 |
+0.011 |
22,369 |
147,058 |
-162 |
Apr14 |
131024 |
3.760 |
3.791 |
3.712 |
3.777 |
+0.013 |
19,941 |
141,659 |
+562 |
May14 |
131024 |
3.778 |
3.813 |
3.735 |
3.799 |
+0.012 |
2,702 |
44,728 |
+190 |
Jun14 |
131024 |
3.809 |
3.839 |
3.784 |
3.832 |
+0.012 |
2,485 |
26,428 |
-511 |
Jul14 |
131024 |
3.834 |
3.874 |
3.823 |
3.867 |
+0.012 |
1,680 |
24,311 |
+140 |
Aug14 |
131024 |
3.852 |
3.886 |
3.834 |
3.881 |
+0.013 |
717 |
21,996 |
+69 |
Sep14 |
131024 |
3.838 |
3.880 |
3.810 |
3.872 |
+0.013 |
631 |
25,481 |
-209 |
Oct14 |
131024 |
3.850 |
3.897 |
3.823 |
3.889 |
+0.013 |
4,884 |
90,316 |
-107 |
Nov14 |
131024 |
3.928 |
3.965 |
3.900 |
3.955 |
+0.013 |
2,687 |
29,174 |
+1,047 |
Dec14 |
131024 |
4.085 |
4.105 |
4.060 |
4.099 |
+0.014 |
1,770 |
45,910 |
+905 |
Jan15 |
131024 |
4.155 |
4.195 |
4.138 |
4.186 |
+0.014 |
4,300 |
48,989 |
-1,702 |
Feb15 |
131024 |
4.153 |
4.169 |
4.125 |
4.169 |
+0.014 |
224 |
7,345 |
+13 |
Total Volume and Open Interest |
374,803 |
1,261,740 |
-7,785 |
Brent Crude Oil(ICE) |
Dec13 |
131024 |
107.65 |
108.26 |
106.90 |
106.99 |
-0.81 |
238,651 |
318,298 |
-11,605 |
Jan14 |
131024 |
107.35 |
107.84 |
106.48 |
106.57 |
-0.78 |
109,116 |
220,307 |
-7,117 |
Feb14 |
131024 |
106.60 |
107.23 |
105.90 |
106.01 |
-0.71 |
41,976 |
81,827 |
+142 |
Mar14 |
131024 |
106.05 |
106.70 |
105.37 |
105.50 |
-0.66 |
34,465 |
72,804 |
-381 |
Apr14 |
131024 |
105.48 |
106.23 |
104.91 |
105.03 |
-0.63 |
13,353 |
66,773 |
-713 |
May14 |
131024 |
105.04 |
105.80 |
104.45 |
104.58 |
-0.62 |
9,486 |
32,053 |
+716 |
Jun14 |
131024 |
104.60 |
105.38 |
103.97 |
104.15 |
-0.61 |
44,213 |
120,459 |
+164 |
Jul14 |
131024 |
104.45 |
104.66 |
103.73 |
103.73 |
-0.61 |
3,135 |
24,189 |
+172 |
Aug14 |
131024 |
104.05 |
104.19 |
103.11 |
103.25 |
-0.60 |
1,749 |
31,939 |
-88 |
Sep14 |
131024 |
103.30 |
103.50 |
102.70 |
102.70 |
-0.59 |
3,185 |
39,696 |
+70 |
Oct14 |
131024 |
103.05 |
103.05 |
102.23 |
102.23 |
-0.57 |
811 |
29,969 |
+50 |
Nov14 |
131024 |
102.55 |
102.55 |
101.78 |
101.78 |
-0.55 |
948 |
19,917 |
+84 |
Dec14 |
131024 |
101.72 |
102.43 |
101.12 |
101.31 |
-0.54 |
33,068 |
147,751 |
+1,364 |
Jan15 |
131024 |
100.91 |
100.91 |
100.91 |
100.91 |
-0.53 |
419 |
17,799 |
+180 |
Total Volume and Open Interest |
547,646 |
1,479,721 |
-16,595 |
Gas Oil(ICE) |
Nov13 |
131024 |
915.00 |
920.75 |
908.25 |
911.50 |
-8.50 |
53,442 |
109,457 |
+1,484 |
Dec13 |
131024 |
909.25 |
915.75 |
903.25 |
907.00 |
-8.25 |
71,190 |
145,559 |
+1,882 |
Jan14 |
131024 |
909.25 |
912.75 |
901.25 |
905.00 |
-7.75 |
28,127 |
58,852 |
+3,356 |
Feb14 |
131024 |
907.50 |
911.25 |
900.00 |
903.50 |
-7.50 |
12,738 |
41,707 |
+795 |
Mar14 |
131024 |
905.75 |
909.50 |
899.00 |
902.25 |
-7.00 |
10,463 |
42,679 |
+856 |
Apr14 |
131024 |
903.00 |
906.75 |
896.75 |
899.75 |
-7.00 |
3,613 |
22,875 |
-62 |
May14 |
131024 |
899.50 |
903.50 |
893.00 |
896.75 |
-6.75 |
2,009 |
14,399 |
+0 |
Jun14 |
131024 |
896.00 |
900.25 |
889.75 |
893.50 |
-6.75 |
9,653 |
41,491 |
+1,013 |
Jul14 |
131024 |
896.50 |
896.75 |
888.50 |
891.75 |
-7.00 |
644 |
13,383 |
+25 |
Aug14 |
131024 |
895.00 |
895.75 |
887.00 |
890.25 |
-7.00 |
542 |
11,412 |
-26 |
Total Volume and Open Interest |
198,576 |
564,615 |
+9,584 |
Ethanol(CBOT) |
Oct13 |
131003 |
1.801 |
1.895 |
1.790 |
1.881 |
+0.094 |
25 |
199 |
-17 |
Nov13 |
131024 |
1.795 |
1.832 |
1.761 |
1.826 |
+0.025 |
119 |
656 |
-51 |
Dec13 |
131024 |
1.645 |
1.679 |
1.643 |
1.671 |
+0.007 |
193 |
1,717 |
+14 |
Jan14 |
131024 |
1.605 |
1.633 |
1.605 |
1.632 |
+0.006 |
78 |
997 |
+6 |
Feb14 |
131024 |
1.615 |
1.635 |
1.615 |
1.635 |
+0.007 |
45 |
482 |
+32 |
Mar14 |
131024 |
1.640 |
1.650 |
1.639 |
1.649 |
+0.007 |
32 |
325 |
-3 |
Apr14 |
131024 |
1.665 |
1.669 |
1.665 |
1.669 |
+0.007 |
28 |
208 |
-3 |
May14 |
131024 |
1.678 |
1.678 |
1.678 |
1.678 |
+0.007 |
3 |
139 |
+2 |
Total Volume and Open Interest |
498 |
4,536 |
-3 |
WTI Crude Oil(ICE) |
Dec13 |
131024 |
97.16 |
97.66 |
95.95 |
97.11 |
+0.25 |
77,645 |
146,004 |
+2,270 |
Jan14 |
131024 |
97.57 |
97.80 |
96.14 |
97.24 |
+0.24 |
31,911 |
41,706 |
+817 |
Feb14 |
131024 |
97.36 |
97.52 |
96.05 |
96.97 |
+0.22 |
15,829 |
23,772 |
+98 |
Mar14 |
131024 |
96.77 |
96.82 |
95.57 |
96.40 |
+0.13 |
13,134 |
34,016 |
-394 |
Apr14 |
131024 |
96.02 |
96.02 |
95.08 |
95.75 |
+0.04 |
4,034 |
16,301 |
+193 |
May14 |
131024 |
95.42 |
95.42 |
94.58 |
95.11 |
-0.03 |
2,914 |
7,168 |
-42 |
Jun14 |
131024 |
95.01 |
95.17 |
93.96 |
94.53 |
-0.07 |
15,206 |
52,221 |
-756 |
Jul14 |
131024 |
93.91 |
93.91 |
93.91 |
93.91 |
-0.09 |
656 |
5,758 |
-87 |
Aug14 |
131024 |
93.31 |
93.31 |
93.31 |
93.31 |
-0.11 |
282 |
5,219 |
+28 |
Sep14 |
131024 |
92.73 |
92.73 |
92.73 |
92.73 |
-0.12 |
728 |
22,244 |
+83 |
Oct14 |
131024 |
92.15 |
92.15 |
92.15 |
92.15 |
-0.12 |
356 |
5,999 |
+22 |
Nov14 |
131024 |
91.63 |
91.63 |
91.63 |
91.63 |
-0.12 |
185 |
10,623 |
-66 |
Dec14 |
131024 |
91.65 |
91.71 |
90.72 |
91.17 |
-0.12 |
15,891 |
107,978 |
+1,239 |
Jan15 |
131024 |
90.41 |
90.59 |
90.36 |
90.59 |
-0.12 |
24 |
7,650 |
+18 |
Feb15 |
131024 |
90.01 |
90.04 |
89.79 |
90.04 |
-0.13 |
5 |
1,998 |
+5 |
Mar15 |
131024 |
89.33 |
89.50 |
89.26 |
89.50 |
-0.14 |
4,005 |
11,137 |
+4,000 |
Total Volume and Open Interest |
186,370 |
603,196 |
+7,259 |
US Dollar Index(ICE) |
Dec13 |
131024 |
79.355 |
79.375 |
79.135 |
79.245 |
-0.085 |
20,373 |
52,874 |
+426 |
Mar14 |
131024 |
79.450 |
79.490 |
79.380 |
79.445 |
-0.090 |
44 |
1,330 |
+16 |
Jun14 |
131024 |
79.650 |
79.650 |
79.650 |
79.650 |
-0.095 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,417 |
54,206 |
+442 |
Australian Dollar(CME) |
Dec13 |
131024 |
95.83 |
96.39 |
95.39 |
95.80 |
-0.05 |
77,313 |
124,769 |
+1,164 |
Mar14 |
131024 |
95.40 |
95.75 |
94.85 |
95.23 |
-0.05 |
162 |
812 |
+65 |
Jun14 |
131024 |
94.66 |
94.72 |
94.66 |
94.66 |
-0.06 |
0 |
5 |
+0 |
Total Volume and Open Interest |
77,475 |
125,592 |
+1,229 |
British Pound(CME) |
Dec13 |
131024 |
161.59 |
162.17 |
161.31 |
161.98 |
+0.34 |
87,157 |
180,198 |
-1,732 |
Mar14 |
131024 |
161.49 |
161.90 |
161.26 |
161.86 |
+0.34 |
72 |
896 |
+22 |
Jun14 |
131024 |
161.74 |
161.74 |
161.41 |
161.74 |
+0.33 |
0 |
325 |
+0 |
Total Volume and Open Interest |
87,229 |
181,489 |
-1,710 |
Canadian Dollar(CME) |
Dec13 |
131024 |
96.16 |
96.34 |
95.66 |
95.80 |
-0.29 |
47,821 |
105,583 |
+1,702 |
Mar14 |
131024 |
95.97 |
96.11 |
95.47 |
95.59 |
-0.28 |
97 |
2,711 |
+23 |
Jun14 |
131024 |
95.38 |
95.65 |
95.30 |
95.36 |
-0.29 |
6 |
442 |
-1 |
Sep14 |
131024 |
95.15 |
95.44 |
95.15 |
95.15 |
-0.29 |
2 |
462 |
+2 |
Total Volume and Open Interest |
47,942 |
109,316 |
+1,738 |
Japanese Yen(CME) |
Dec13 |
131024 |
102.73 |
102.94 |
102.46 |
102.75 |
-0.03 |
129,422 |
151,761 |
+64 |
Mar14 |
131024 |
102.92 |
102.92 |
102.73 |
102.82 |
-0.03 |
103 |
1,112 |
+13 |
Jun14 |
131024 |
102.90 |
102.93 |
102.90 |
102.90 |
-0.03 |
0 |
53 |
+0 |
Total Volume and Open Interest |
129,525 |
152,938 |
+77 |
Swiss Franc(CME) |
Dec13 |
131024 |
112.15 |
112.53 |
112.05 |
112.15 |
-0.01 |
34,653 |
52,301 |
+1,795 |
Mar14 |
131024 |
112.24 |
112.60 |
112.18 |
112.25 |
-0.01 |
64 |
98 |
+18 |
Jun14 |
131024 |
112.36 |
112.37 |
112.36 |
112.36 |
-0.01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
34,717 |
52,402 |
+1,813 |
EuroFX(CME) |
Dec13 |
131024 |
137.78 |
138.27 |
137.66 |
138.04 |
+0.23 |
196,295 |
275,502 |
+4,090 |
Mar14 |
131024 |
137.82 |
138.24 |
137.75 |
138.05 |
+0.23 |
734 |
2,550 |
+169 |
Jun14 |
131024 |
137.86 |
138.20 |
137.84 |
138.06 |
+0.22 |
16 |
63 |
+12 |
Total Volume and Open Interest |
197,045 |
278,139 |
+4,271 |
Mexican Peso(CME) |
Nov13 |
131024 |
770.25 |
770.25 |
770.25 |
770.25 |
unch |
0 |
20 |
+0 |
Dec13 |
131024 |
767.25 |
770.25 |
763.25 |
768.75 |
unch |
40,501 |
114,110 |
+3,422 |
Total Volume and Open Interest |
40,501 |
115,334 |
+3,422 |
Brazilian Real(CME) |
Nov13 |
131024 |
454.85 |
454.85 |
452.00 |
452.85 |
-3.80 |
32 |
10,621 |
+5 |
Dec13 |
131024 |
452.05 |
452.05 |
449.15 |
449.90 |
-3.80 |
169 |
3,379 |
+105 |
Jan14 |
131024 |
446.90 |
446.90 |
446.25 |
446.90 |
-3.70 |
0 |
5 |
+0 |
Feb14 |
131024 |
443.85 |
443.85 |
443.85 |
443.85 |
-3.55 |
|
|
|
Total Volume and Open Interest |
201 |
20,493 |
+110 |
30-Year T-Bonds(CBOT) |
Dec13 |
131024 |
135~080 |
135~240 |
135~000 |
135~020 |
-0~130 |
342,107 |
657,490 |
+15,861 |
Mar14 |
131024 |
133~270 |
134~050 |
133~200 |
133~200 |
-0~130 |
242 |
414 |
+59 |
Jun14 |
131024 |
133~200 |
134~010 |
133~200 |
133~200 |
-0~130 |
|
|
|
Total Volume and Open Interest |
342,349 |
657,904 |
+15,920 |
10-Year T-Notes(CBOT) |
Dec13 |
131024 |
127~175 |
127~245 |
127~120 |
127~130 |
-0~080 |
1,186,695 |
2,183,692 |
+49,759 |
Mar14 |
131024 |
126~110 |
126~135 |
126~050 |
126~050 |
-0~085 |
2,051 |
3,673 |
+1,441 |
Jun14 |
131024 |
126~050 |
126~135 |
126~050 |
126~050 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,188,746 |
2,187,365 |
+51,200 |
5-Year T-Notes(CBOT) |
Dec13 |
131024 |
121~190 |
127~174 |
121~170 |
121~174 |
-0~040 |
542,121 |
1,731,669 |
-16,490 |
Mar14 |
131024 |
120~260 |
120~272 |
120~230 |
120~230 |
-0~042 |
904 |
2,589 |
+409 |
Jun14 |
131024 |
120~230 |
120~272 |
120~230 |
120~230 |
-0~042 |
|
|
|
Total Volume and Open Interest |
543,025 |
1,734,258 |
-16,081 |
2 Year T-Notes(CBOT) |
Dec13 |
131024 |
110~044 |
110~052 |
110~044 |
110~046 |
-0~002 |
94,133 |
926,511 |
+3,827 |
Mar14 |
131024 |
109~302 |
109~306 |
109~302 |
109~302 |
-0~004 |
839 |
1,855 |
+298 |
Jun14 |
131024 |
109~244 |
109~250 |
109~244 |
109~244 |
-0~004 |
|
|
|
Total Volume and Open Interest |
94,972 |
928,366 |
+4,125 |
Eurodollars(CME) |
Dec13 |
131024 |
99.745 |
99.750 |
99.745 |
99.750 |
unch |
124,486 |
881,807 |
-7,056 |
Mar14 |
131024 |
99.705 |
99.710 |
99.700 |
99.710 |
unch |
73,226 |
809,784 |
+1,297 |
Jun14 |
131024 |
99.660 |
99.670 |
99.660 |
99.670 |
+0.005 |
89,750 |
762,506 |
+2,661 |
Sep14 |
131024 |
99.605 |
99.620 |
99.605 |
99.615 |
+0.005 |
89,042 |
601,377 |
-3,274 |
Dec14 |
131024 |
99.525 |
99.545 |
99.525 |
99.540 |
+0.005 |
168,168 |
906,230 |
+8,006 |
Mar15 |
131024 |
99.425 |
99.445 |
99.425 |
99.440 |
+0.005 |
129,755 |
576,545 |
-4,648 |
Jun15 |
131024 |
99.300 |
99.325 |
99.295 |
99.310 |
unch |
173,321 |
807,894 |
+3,427 |
Sep15 |
131024 |
99.150 |
99.175 |
99.150 |
99.155 |
-0.010 |
166,221 |
833,786 |
-7,917 |
Dec15 |
131024 |
98.965 |
98.985 |
98.950 |
98.960 |
-0.015 |
291,798 |
805,144 |
-713 |
Mar16 |
131024 |
98.755 |
98.775 |
98.730 |
98.735 |
-0.020 |
118,912 |
484,100 |
-12,677 |
Jun16 |
131024 |
98.505 |
98.535 |
98.485 |
98.490 |
-0.025 |
130,688 |
332,167 |
-4,950 |
Sep16 |
131024 |
98.245 |
98.275 |
98.220 |
98.225 |
-0.035 |
146,143 |
336,164 |
+9,541 |
Dec16 |
131024 |
97.985 |
98.020 |
97.960 |
97.965 |
-0.040 |
187,706 |
362,654 |
+4,299 |
Mar17 |
131024 |
97.760 |
97.790 |
97.725 |
97.730 |
-0.050 |
57,811 |
248,115 |
+161 |
Jun17 |
131024 |
97.520 |
97.550 |
97.490 |
97.490 |
-0.055 |
50,374 |
174,601 |
+2,811 |
Sep17 |
131024 |
97.310 |
97.335 |
97.265 |
97.270 |
-0.055 |
45,017 |
140,630 |
+1,580 |
Dec17 |
131024 |
97.085 |
97.110 |
97.045 |
97.050 |
-0.055 |
47,509 |
154,726 |
+11,028 |
Mar18 |
131024 |
96.890 |
96.925 |
96.860 |
96.860 |
-0.055 |
22,561 |
98,973 |
+1,367 |
Total Volume and Open Interest |
2,165,723 |
9,563,305 |
+3,341 |
Ultra T-Bond(CBOT) |
Dec13 |
131024 |
144~24 |
145~14 |
144~08 |
144~10 |
-0~23 |
78,959 |
411,492 |
-3,666 |
Mar14 |
131024 |
142~28 |
143~19 |
142~28 |
142~28 |
-0~23 |
|
|
|
Jun14 |
131024 |
142~28 |
143~19 |
142~28 |
142~28 |
-0~23 |
|
|
|
Total Volume and Open Interest |
78,959 |
411,492 |
-3,666 |
30 Day Federal Funds(CBOT) |
Oct13 |
131024 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
810 |
30,394 |
-70 |
Nov13 |
131024 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,422 |
32,160 |
+1 |
Dec13 |
131024 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
164 |
27,895 |
-134 |
Jan14 |
131024 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
229 |
29,477 |
+9 |
Feb14 |
131024 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
1,585 |
19,235 |
-1,090 |
Mar14 |
131024 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
438 |
20,627 |
-202 |
Total Volume and Open Interest |
14,183 |
302,330 |
-1,182 |
3-Mth Euro-Yen(CME) |
Dec13 |
131024 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
131024 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131024 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131024 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131024 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131024 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131024 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Sep15 |
131024 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec15 |
131024 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Mar16 |
131024 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131024 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131024 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131024 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131024 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131024 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131024 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131024 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
2 |
+0 |
Sep15 |
131024 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131024 |
144.92 |
145.03 |
144.84 |
144.88 |
-0.03 |
769 |
20,351 |
+251 |
Mar14 |
131024 |
143.98 |
143.98 |
143.98 |
143.98 |
-0.03 |
0 |
1 |
+0 |
Jun14 |
131024 |
143.41 |
143.41 |
143.41 |
143.41 |
-0.03 |
|
|
|
Total Volume and Open Interest |
769 |
20,352 |
+251 |
Euro-Bund(EUREX) |
Dec13 |
131024 |
140.71 |
141.22 |
140.71 |
140.87 |
+0.01 |
377,617 |
902,213 |
+20,008 |
Mar14 |
131024 |
140.74 |
141.15 |
140.65 |
140.82 |
+0.02 |
253 |
3,074 |
+4 |
Jun14 |
131024 |
140.47 |
140.47 |
140.47 |
140.47 |
+0.01 |
|
|
|
Total Volume and Open Interest |
377,870 |
905,287 |
+20,012 |
Euro-Bobl(EUREX) |
Dec13 |
131024 |
124.67 |
124.82 |
124.60 |
124.65 |
-0.07 |
279,353 |
982,851 |
+39,103 |
Mar14 |
131024 |
125.22 |
125.22 |
125.12 |
125.12 |
-0.07 |
4,011 |
26,819 |
+805 |
Jun14 |
131024 |
125.12 |
125.12 |
125.12 |
125.12 |
-0.07 |
|
|
|
Total Volume and Open Interest |
283,364 |
1,009,670 |
+39,908 |
3-Mth Euribor(EUREX) |
Dec13 |
131024 |
99.740 |
99.740 |
99.735 |
99.735 |
-0.010 |
50 |
7,397 |
-5 |
Mar14 |
131024 |
99.685 |
99.685 |
99.675 |
99.675 |
-0.020 |
0 |
6,604 |
+7 |
Jun14 |
131024 |
99.625 |
99.625 |
99.625 |
99.625 |
-0.025 |
0 |
896 |
+3 |
Total Volume and Open Interest |
86 |
36,718 |
+294 |
Long Gilt(LIFFE) |
Dec13 |
131024 |
111~09 |
111~12 |
110~30 |
111~01 |
-0~08 |
157,109 |
366,641 |
+10,246 |
Mar14 |
131024 |
110~06 |
110~06 |
110~06 |
110~06 |
-0~09 |
|
|
|
Total Volume and Open Interest |
157,109 |
366,641 |
+10,246 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131024 |
99.47 |
99.47 |
99.46 |
99.46 |
+0.00 |
17,322 |
321,843 |
-1,815 |
Mar14 |
131024 |
99.42 |
99.43 |
99.41 |
99.42 |
0.00 |
38,830 |
358,453 |
-7,999 |
Jun14 |
131024 |
99.38 |
99.38 |
99.35 |
99.36 |
-0.02 |
53,595 |
356,993 |
-4,739 |
Sep14 |
131024 |
99.31 |
99.33 |
99.28 |
99.29 |
-0.03 |
60,450 |
298,862 |
-8,781 |
Dec14 |
131024 |
99.23 |
99.25 |
99.19 |
99.21 |
-0.03 |
67,322 |
299,812 |
-30,482 |
Mar15 |
131024 |
99.14 |
99.15 |
99.09 |
99.11 |
-0.04 |
78,047 |
215,646 |
-1,949 |
Total Volume and Open Interest |
630,530 |
2,866,240 |
-44,039 |
3-Mth Euribor(LIFFE) |
Dec13 |
131024 |
99.750 |
99.750 |
99.730 |
99.735 |
-0.010 |
61,322 |
565,722 |
+13,425 |
Mar14 |
131024 |
99.695 |
99.700 |
99.670 |
99.675 |
-0.020 |
76,927 |
467,820 |
+20,374 |
Jun14 |
131024 |
99.645 |
99.655 |
99.615 |
99.625 |
-0.025 |
87,468 |
379,489 |
+4,106 |
Total Volume and Open Interest |
803,549 |
3,704,953 |
+63,288 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131024 |
97.43 |
97.43 |
97.41 |
97.42 |
-0.01 |
28,709 |
165,368 |
-368 |
Mar14 |
131024 |
97.42 |
97.44 |
97.41 |
97.42 |
-0.01 |
52,303 |
195,554 |
+12,097 |
Jun14 |
131024 |
97.36 |
97.38 |
97.34 |
97.36 |
-0.01 |
46,480 |
150,609 |
+6,505 |
Sep14 |
131024 |
97.23 |
97.25 |
97.20 |
97.23 |
-0.01 |
29,704 |
122,853 |
+7,860 |
Dec14 |
131024 |
97.05 |
97.07 |
97.02 |
97.06 |
unch |
13,956 |
98,228 |
+3,207 |
Mar15 |
131024 |
96.84 |
96.86 |
96.82 |
96.85 |
unch |
6,159 |
57,642 |
+1,174 |
Jun15 |
131024 |
96.63 |
96.65 |
96.61 |
96.64 |
+0.01 |
3,270 |
37,379 |
+1,511 |
Sep15 |
131024 |
96.46 |
96.46 |
96.41 |
96.44 |
unch |
1,804 |
21,591 |
+4 |
Dec15 |
131024 |
96.24 |
96.26 |
96.23 |
96.25 |
-0.01 |
72 |
2,995 |
+65 |
Mar16 |
131024 |
96.08 |
96.09 |
96.08 |
96.09 |
unch |
25 |
1,195 |
+0 |
Total Volume and Open Interest |
182,483 |
853,930 |
+32,055 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131024 |
96.05 |
96.07 |
96.01 |
96.05 |
unch |
99,376 |
510,387 |
+15,475 |
Mar14 |
131024 |
96.05 |
96.05 |
96.05 |
96.05 |
unch |
|
|
|
Total Volume and Open Interest |
99,376 |
510,387 |
+15,475 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131024 |
96.95 |
96.98 |
96.92 |
96.96 |
unch |
323,564 |
586,356 |
+32,227 |
Mar14 |
131024 |
96.96 |
96.96 |
96.96 |
96.96 |
unch |
|
|
|
Total Volume and Open Interest |
323,564 |
586,356 |
+32,227 |
Gold(CMX) |
Oct13 |
131024 |
1334.5 |
1350.2 |
1334.5 |
1350.2 |
+16.3 |
55 |
54 |
-131 |
Dec13 |
131024 |
1332.5 |
1352.3 |
1330.2 |
1350.3 |
+16.3 |
159,789 |
225,084 |
+1,619 |
Feb14 |
131024 |
1331.5 |
1352.4 |
1331.5 |
1350.8 |
+16.3 |
8,581 |
48,074 |
+2,871 |
Apr14 |
131024 |
1341.9 |
1352.9 |
1336.7 |
1351.3 |
+16.4 |
4,170 |
26,356 |
+367 |
Jun14 |
131024 |
1333.7 |
1351.9 |
1333.7 |
1351.9 |
+16.3 |
1,145 |
19,649 |
+668 |
Aug14 |
131024 |
1337.1 |
1352.6 |
1337.1 |
1352.6 |
+16.3 |
720 |
7,878 |
+278 |
Oct14 |
131024 |
1353.6 |
1353.6 |
1353.6 |
1353.6 |
+16.3 |
384 |
4,132 |
+59 |
Dec14 |
131024 |
1351.9 |
1355.7 |
1351.9 |
1354.5 |
+16.3 |
450 |
17,582 |
+283 |
Feb15 |
131024 |
1355.6 |
1355.6 |
1355.6 |
1355.6 |
+16.3 |
1 |
1,832 |
+1 |
Apr15 |
131024 |
1356.7 |
1356.7 |
1356.7 |
1356.7 |
+16.3 |
3 |
1,186 |
+1 |
Jun15 |
131024 |
1358.0 |
1358.0 |
1358.0 |
1358.0 |
+16.4 |
5 |
9,527 |
+1 |
Aug15 |
131024 |
1359.6 |
1359.6 |
1359.6 |
1359.6 |
+16.4 |
0 |
855 |
+0 |
Total Volume and Open Interest |
175,538 |
390,369 |
+6,024 |
Silver(CMX) |
Dec13 |
131024 |
2254.5 |
2291.0 |
2251.0 |
2282.2 |
+20.5 |
45,453 |
77,094 |
-2 |
Mar14 |
131024 |
2274.0 |
2294.0 |
2271.0 |
2287.2 |
+20.5 |
1,856 |
12,709 |
+9 |
May14 |
131024 |
2282.0 |
2291.0 |
2282.0 |
2290.2 |
+20.5 |
134 |
4,432 |
-2 |
Jul14 |
131024 |
2279.5 |
2293.0 |
2278.5 |
2293.0 |
+20.5 |
71 |
3,104 |
+41 |
Sep14 |
131024 |
2291.5 |
2299.0 |
2291.5 |
2295.7 |
+20.5 |
14 |
2,392 |
+0 |
Dec14 |
131024 |
2301.0 |
2301.0 |
2299.5 |
2299.6 |
+20.5 |
269 |
7,083 |
-64 |
Mar15 |
131024 |
2303.6 |
2303.6 |
2303.6 |
2303.6 |
+20.6 |
0 |
249 |
+0 |
Total Volume and Open Interest |
47,947 |
116,767 |
-61 |
Platinum(NYMEX) |
Oct13 |
131024 |
1453.3 |
1453.3 |
1453.3 |
1453.3 |
+16.6 |
146 |
176 |
+102 |
Jan14 |
131024 |
1432.9 |
1457.5 |
1431.9 |
1456.2 |
+16.6 |
11,393 |
54,747 |
-636 |
Apr14 |
131024 |
1443.9 |
1458.5 |
1443.3 |
1458.5 |
+16.7 |
187 |
3,792 |
+101 |
Jul14 |
131024 |
1460.9 |
1460.9 |
1460.9 |
1460.9 |
+16.7 |
0 |
153 |
+0 |
Total Volume and Open Interest |
11,726 |
58,993 |
-433 |
Palladium(NYMEX) |
Dec13 |
131024 |
746.65 |
751.05 |
742.50 |
747.80 |
+1.70 |
4,979 |
35,029 |
+284 |
Mar14 |
131024 |
749.60 |
749.65 |
746.75 |
749.65 |
+1.75 |
132 |
2,657 |
-32 |
Jun14 |
131024 |
96.14 |
96.24 |
92.34 |
95.29 |
+1.75 |
50 |
250 |
-2 |
Total Volume and Open Interest |
5,161 |
37,936 |
+250 |
Copper(CMX) |
Dec13 |
131024 |
326.70 |
328.10 |
324.55 |
326.35 |
-0.40 |
60,515 |
101,149 |
+3,691 |
Mar14 |
131024 |
327.35 |
328.65 |
325.40 |
327.20 |
-0.25 |
9,349 |
34,869 |
+2,104 |
May14 |
131024 |
328.05 |
328.50 |
326.25 |
327.65 |
-0.25 |
1,564 |
4,828 |
+22 |
Jul14 |
131024 |
327.50 |
328.85 |
326.50 |
328.15 |
-0.25 |
250 |
2,376 |
+38 |
Sep14 |
131024 |
329.00 |
329.05 |
328.70 |
328.70 |
-0.25 |
7 |
1,311 |
+2 |
Total Volume and Open Interest |
72,252 |
154,924 |
+5,806 |
DJIA Index(CBOT) |
Dec13 |
131024 |
15370 |
15465 |
15370 |
15454 |
+103 |
92 |
12,297 |
-12 |
Mar14 |
131024 |
15385 |
15385 |
15282 |
15385 |
+103 |
0 |
300 |
+0 |
Jun14 |
131024 |
15307 |
15307 |
15204 |
15307 |
+103 |
|
|
|
Sep14 |
131024 |
15238 |
15238 |
15135 |
15238 |
+103 |
|
|
|
Total Volume and Open Interest |
92 |
12,597 |
-12 |
E-mini DJIA Index(CBOT) |
Dec13 |
131024 |
15361 |
15475 |
15347 |
15454 |
+103 |
164,322 |
104,814 |
+4,931 |
Mar14 |
131024 |
15305 |
15400 |
15305 |
15385 |
+103 |
26 |
338 |
+9 |
Jun14 |
131024 |
15307 |
15307 |
15307 |
15307 |
+103 |
0 |
7 |
+0 |
Sep14 |
131024 |
15238 |
15238 |
15238 |
15238 |
+103 |
0 |
3 |
+0 |
Total Volume and Open Interest |
164,348 |
105,162 |
+4,940 |
S & P 500(CME) |
Dec13 |
131024 |
1741.50 |
1751.50 |
1740.50 |
1748.50 |
+6.70 |
5,563 |
158,523 |
-676 |
Mar14 |
131024 |
1738.00 |
1742.40 |
1734.20 |
1741.90 |
+6.70 |
92 |
3,278 |
+82 |
Jun14 |
131024 |
1729.90 |
1735.60 |
1727.40 |
1735.10 |
+6.70 |
0 |
172 |
+0 |
Sep14 |
131024 |
1723.30 |
1729.00 |
1720.80 |
1728.50 |
+6.70 |
|
|
|
Total Volume and Open Interest |
5,655 |
161,973 |
-594 |
S & P 500 E-Mini(Globex) |
Dec13 |
131024 |
1742.75 |
1751.75 |
1740.00 |
1748.50 |
+6.75 |
1,844,860 |
2,711,974 |
+1,778 |
Mar14 |
131024 |
1734.75 |
1745.00 |
1733.50 |
1742.00 |
+6.75 |
7,266 |
19,255 |
+2,018 |
Total Volume and Open Interest |
1,852,132 |
2,732,821 |
+3,796 |
NASDAQ 100(CME) |
Dec13 |
131024 |
3344.00 |
3383.00 |
3337.00 |
3371.00 |
+31.00 |
1,096 |
8,032 |
-472 |
Mar14 |
131024 |
3364.30 |
3368.00 |
3364.30 |
3364.30 |
+31.00 |
0 |
2 |
+0 |
Jun14 |
131024 |
3358.00 |
3358.00 |
3327.00 |
3358.00 |
+31.00 |
|
|
|
Total Volume and Open Interest |
1,096 |
8,034 |
-472 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131024 |
3342.30 |
3379.80 |
3335.50 |
3371.00 |
+31.00 |
330,951 |
367,018 |
+6,543 |
Mar14 |
131024 |
3341.30 |
3372.30 |
3329.50 |
3364.30 |
+31.00 |
236 |
188 |
-130 |
Total Volume and Open Interest |
331,188 |
367,286 |
+6,413 |
S & P Midcap 400(CME) |
Dec13 |
131024 |
1289.50 |
1290.00 |
1283.00 |
1289.30 |
+2.10 |
6 |
455 |
-6 |
Mar14 |
131024 |
1287.30 |
1287.30 |
1285.20 |
1287.30 |
+2.10 |
|
|
|
Jun14 |
131024 |
1285.30 |
1285.30 |
1283.20 |
1285.30 |
+2.10 |
|
|
|
Total Volume and Open Interest |
6 |
455 |
-6 |
Volatility Index(CBOE) |
Oct13 |
131015 |
15.88 |
18.20 |
15.80 |
18.05 |
+2.15 |
51,358 |
66,025 |
-14,747 |
Nov13 |
131024 |
14.45 |
14.80 |
14.40 |
14.45 |
-0.25 |
59,512 |
159,576 |
-4,825 |
Dec13 |
131024 |
15.35 |
15.70 |
15.35 |
15.45 |
-0.10 |
40,783 |
77,238 |
-1,651 |
Jan14 |
131024 |
16.70 |
16.90 |
16.55 |
16.70 |
-0.15 |
17,244 |
34,910 |
+2,554 |
Total Volume and Open Interest |
140,191 |
342,818 |
-4,433 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131024 |
14385 |
14550 |
14320 |
14450 |
+95 |
12,054 |
66,707 |
+393 |
Mar14 |
131024 |
14485 |
14600 |
14485 |
14540 |
+95 |
2 |
39 |
+2 |
Total Volume and Open Interest |
12,056 |
66,746 |
+395 |
Nikkei 225(SGX) |
Dec13 |
131024 |
14430 |
14510 |
14255 |
14455 |
+30 |
58,248 |
258,603 |
-1,702 |
Mar14 |
131024 |
14350 |
14440 |
14270 |
14440 |
+30 |
5 |
324 |
+1 |
Jun14 |
131024 |
14415 |
14415 |
14360 |
14360 |
+30 |
5 |
2,078 |
+0 |
Total Volume and Open Interest |
58,377 |
294,676 |
-1,670 |
CAC 40(EURONEXT) |
Nov13 |
131024 |
4273.0 |
4282.5 |
4253.5 |
4270.0 |
+15.5 |
89,879 |
319,660 |
+779 |
Dec13 |
131024 |
4261.0 |
4265.5 |
4243.5 |
4259.0 |
+15.0 |
2,176 |
34,498 |
+526 |
Jan14 |
131024 |
4259.0 |
4259.0 |
4259.0 |
4259.0 |
+15.0 |
|
|
|
Total Volume and Open Interest |
92,055 |
354,163 |
+1,305 |
Hang Seng Index(HKFE) |
Oct13 |
131024 |
22941 |
22960 |
22738 |
22794 |
-196 |
49,251 |
114,694 |
-2,444 |
Nov13 |
131024 |
22950 |
22960 |
22742 |
22795 |
-205 |
6,721 |
13,346 |
+5,196 |
Dec13 |
131024 |
22968 |
22968 |
22760 |
22808 |
-207 |
249 |
12,175 |
+116 |
Total Volume and Open Interest |
56,241 |
142,032 |
+2,880 |
DAX(EUREX) |
Dec13 |
131024 |
8961.5 |
8999.0 |
8952.0 |
8976.5 |
+63.5 |
68,529 |
151,639 |
+2,873 |
Mar14 |
131024 |
8965.0 |
9010.0 |
8965.0 |
8989.0 |
+64.0 |
593 |
4,535 |
+237 |
Jun14 |
131024 |
8999.0 |
9012.0 |
8985.5 |
9005.5 |
+64.0 |
498 |
2,523 |
+379 |
Total Volume and Open Interest |
69,620 |
158,697 |
+3,489 |
FT-SE 100(EURONEXT) |
Dec13 |
131024 |
6664.00 |
6706.50 |
6657.00 |
6690.00 |
+50.50 |
81,479 |
578,974 |
+7,910 |
Mar14 |
131024 |
6618.00 |
6641.00 |
6616.00 |
6641.00 |
+50.50 |
47 |
11,922 |
+3,261 |
Jun14 |
131024 |
6584.50 |
6584.50 |
6584.50 |
6584.50 |
+51.00 |
|
|
|
Total Volume and Open Interest |
81,526 |
590,896 |
+11,171 |
SPI 200(SFE) |
Dec13 |
131024 |
5342.0 |
5375.0 |
5330.0 |
5370.0 |
+24.0 |
25,376 |
252,261 |
+2,539 |
Mar14 |
131024 |
5301.0 |
5335.0 |
5298.0 |
5335.0 |
+24.0 |
30 |
4,544 |
-7 |
Jun14 |
131024 |
5338.0 |
5338.0 |
5338.0 |
5338.0 |
+24.0 |
189 |
1,779 |
+129 |
Total Volume and Open Interest |
25,617 |
259,127 |
+2,670 |
FTSE MIB(ISE) |
Dec13 |
131024 |
19000.00 |
19165.00 |
18810.00 |
19123.00 |
+207.00 |
22,679 |
64,284 |
+1,222 |
Mar14 |
131024 |
19050.00 |
19140.00 |
18840.00 |
19140.00 |
+207.00 |
27 |
153 |
+17 |
Jun14 |
131024 |
18730.00 |
18834.00 |
18730.00 |
18834.00 |
+207.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,706 |
64,439 |
+1,239 |
KOSPI 200(KFE) |
Dec13 |
131024 |
269.20 |
270.80 |
268.50 |
270.70 |
+1.30 |
170,365 |
128,267 |
+1,147 |
Mar14 |
131024 |
268.10 |
270.40 |
268.10 |
270.30 |
+0.95 |
104 |
1,929 |
+57 |
Jun14 |
131024 |
271.05 |
271.35 |
271.00 |
271.35 |
-0.05 |
13 |
243 |
+3 |
Total Volume and Open Interest |
170,482 |
130,455 |
+1,207 |
GSCI(CME) |
Nov13 |
131024 |
622.75 |
622.75 |
620.50 |
622.75 |
-1.75 |
129 |
8,132 |
-67 |
Dec13 |
131024 |
624.25 |
624.25 |
622.25 |
624.25 |
-1.75 |
58 |
51 |
+50 |
Jan14 |
131024 |
623.00 |
623.00 |
621.00 |
623.00 |
-1.50 |
|
|
|
Total Volume and Open Interest |
187 |
8,183 |
-17 |
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. |
|
|