|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 30, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131030 |
1279.00 |
1292.50 |
1279.00 |
1287.50 |
+8.50 |
124,280 |
71,794 |
-37,738 |
Jan14 |
131030 |
1270.50 |
1280.50 |
1270.50 |
1276.50 |
+5.75 |
140,691 |
265,829 |
+6,941 |
Mar14 |
131030 |
1254.50 |
1265.00 |
1254.25 |
1260.75 |
+6.00 |
22,320 |
89,331 |
-343 |
May14 |
131030 |
1241.75 |
1252.50 |
1241.75 |
1247.00 |
+5.25 |
11,724 |
71,052 |
-622 |
Jul14 |
131030 |
1237.25 |
1248.00 |
1237.00 |
1242.50 |
+5.50 |
8,808 |
47,029 |
-344 |
Aug14 |
131030 |
1233.75 |
1237.50 |
1226.75 |
1231.50 |
+4.75 |
202 |
2,487 |
+45 |
Sep14 |
131030 |
1195.00 |
1198.25 |
1190.75 |
1196.50 |
+5.75 |
105 |
750 |
+24 |
Nov14 |
131030 |
1164.00 |
1170.75 |
1162.50 |
1169.00 |
+5.00 |
3,422 |
46,896 |
+754 |
Jan15 |
131030 |
1170.00 |
1174.50 |
1169.00 |
1174.25 |
+5.25 |
30 |
248 |
+10 |
Mar15 |
131030 |
1176.75 |
1177.25 |
1171.75 |
1177.25 |
+5.50 |
9 |
90 |
+8 |
May15 |
131030 |
1178.00 |
1178.75 |
1174.00 |
1178.75 |
+4.75 |
2 |
27 |
+2 |
Jul15 |
131030 |
1181.50 |
1183.00 |
1178.25 |
1183.00 |
+4.75 |
5 |
80 |
+4 |
Aug15 |
131030 |
1176.00 |
1176.00 |
1173.25 |
1176.00 |
+2.75 |
0 |
4 |
+0 |
Sep15 |
131030 |
1163.50 |
1163.50 |
1160.75 |
1163.50 |
+2.75 |
0 |
4 |
+0 |
Total Volume and Open Interest |
311,737 |
596,553 |
-31,176 |
Soybean Meal(CBOT) |
Dec13 |
131030 |
410.80 |
414.50 |
410.00 |
411.80 |
+1.00 |
53,257 |
129,763 |
-3,756 |
Jan14 |
131030 |
402.00 |
404.90 |
400.70 |
402.50 |
+0.60 |
22,699 |
68,373 |
-622 |
Mar14 |
131030 |
391.50 |
393.50 |
389.10 |
391.10 |
-0.20 |
9,956 |
37,991 |
+686 |
May14 |
131030 |
384.80 |
386.00 |
381.30 |
382.90 |
-0.90 |
3,627 |
19,855 |
-122 |
Jul14 |
131030 |
380.50 |
383.00 |
378.30 |
380.00 |
-0.60 |
3,127 |
14,964 |
+550 |
Aug14 |
131030 |
378.50 |
379.70 |
375.00 |
376.50 |
-0.30 |
341 |
3,111 |
+69 |
Sep14 |
131030 |
369.70 |
370.90 |
367.00 |
368.30 |
unch |
324 |
3,132 |
-48 |
Oct14 |
131030 |
353.00 |
354.10 |
351.60 |
352.90 |
+0.40 |
290 |
2,461 |
-19 |
Dec14 |
131030 |
349.20 |
350.70 |
348.20 |
349.60 |
+0.10 |
537 |
5,617 |
+112 |
Jan15 |
131030 |
348.50 |
349.60 |
348.50 |
349.60 |
+0.10 |
5 |
261 |
+5 |
Total Volume and Open Interest |
94,173 |
285,675 |
-3,135 |
Soybean Oil(CBOT) |
Dec13 |
131030 |
41.01 |
41.95 |
40.88 |
41.62 |
+0.65 |
43,608 |
130,785 |
-854 |
Jan14 |
131030 |
41.29 |
42.22 |
41.18 |
41.90 |
+0.64 |
18,063 |
84,713 |
+1,802 |
Mar14 |
131030 |
41.66 |
42.57 |
41.57 |
42.27 |
+0.63 |
7,564 |
42,653 |
+459 |
May14 |
131030 |
41.92 |
42.89 |
41.92 |
42.58 |
+0.60 |
3,538 |
25,490 |
+712 |
Jul14 |
131030 |
42.25 |
43.16 |
42.25 |
42.85 |
+0.59 |
2,594 |
23,554 |
+84 |
Aug14 |
131030 |
42.76 |
43.18 |
42.39 |
42.97 |
+0.58 |
253 |
3,243 |
+4 |
Sep14 |
131030 |
42.89 |
43.22 |
42.46 |
43.04 |
+0.58 |
336 |
3,221 |
-11 |
Oct14 |
131030 |
42.84 |
43.13 |
42.40 |
42.93 |
+0.53 |
134 |
2,198 |
+0 |
Dec14 |
131030 |
42.66 |
43.26 |
42.54 |
43.05 |
+0.51 |
591 |
8,554 |
-41 |
Jan15 |
131030 |
43.21 |
43.33 |
42.76 |
43.26 |
+0.50 |
4 |
980 |
+1 |
Total Volume and Open Interest |
76,707 |
326,775 |
+2,163 |
Canola(WCE) |
Nov13 |
131030 |
484.5 |
489.8 |
484.0 |
485.0 |
+0.5 |
11,305 |
15,042 |
-6,468 |
Jan14 |
131030 |
495.0 |
499.6 |
494.1 |
495.3 |
+0.3 |
18,096 |
106,779 |
+2,530 |
Mar14 |
131030 |
503.1 |
507.6 |
502.0 |
503.4 |
+0.1 |
2,814 |
38,667 |
+346 |
May14 |
131030 |
509.6 |
513.8 |
508.5 |
510.0 |
+0.1 |
940 |
6,986 |
+305 |
Jul14 |
131030 |
515.2 |
519.4 |
514.1 |
515.7 |
unch |
293 |
5,289 |
+118 |
Total Volume and Open Interest |
33,657 |
176,414 |
-3,026 |
Corn(CBOT) |
Dec13 |
131030 |
431.50 |
435.00 |
429.50 |
430.25 |
-1.75 |
197,956 |
708,294 |
+1,044 |
Mar14 |
131030 |
443.75 |
446.75 |
441.00 |
441.75 |
-2.50 |
74,533 |
276,874 |
+5,465 |
May14 |
131030 |
452.50 |
455.25 |
449.25 |
450.00 |
-2.75 |
22,228 |
67,723 |
+2,930 |
Jul14 |
131030 |
460.00 |
462.75 |
456.75 |
457.25 |
-2.75 |
16,682 |
84,410 |
+2,931 |
Sep14 |
131030 |
466.50 |
469.25 |
462.75 |
463.50 |
-3.00 |
3,120 |
31,813 |
+873 |
Dec14 |
131030 |
475.00 |
477.25 |
471.00 |
472.00 |
-3.00 |
15,119 |
122,234 |
+1,116 |
Mar15 |
131030 |
485.75 |
485.75 |
481.50 |
481.50 |
-3.25 |
337 |
3,535 |
+2 |
May15 |
131030 |
490.00 |
490.00 |
486.75 |
486.75 |
-2.75 |
70 |
397 |
+1 |
Jul15 |
131030 |
492.75 |
492.75 |
488.75 |
489.25 |
-2.50 |
88 |
1,319 |
+8 |
Sep15 |
131030 |
481.75 |
484.50 |
481.75 |
481.75 |
-2.75 |
17 |
275 |
+0 |
Total Volume and Open Interest |
330,564 |
1,308,534 |
+14,394 |
Wheat(CBOT) |
Dec13 |
131030 |
684.75 |
688.50 |
674.00 |
675.00 |
-6.25 |
44,543 |
216,453 |
-4,192 |
Mar14 |
131030 |
695.75 |
699.50 |
685.25 |
686.50 |
-6.00 |
12,781 |
70,015 |
+4 |
May14 |
131030 |
701.00 |
704.00 |
690.75 |
692.00 |
-5.00 |
2,622 |
22,798 |
-82 |
Jul14 |
131030 |
692.75 |
696.00 |
683.25 |
685.25 |
-4.25 |
3,569 |
38,216 |
+52 |
Sep14 |
131030 |
699.75 |
700.00 |
691.50 |
693.50 |
-3.50 |
853 |
3,322 |
+135 |
Dec14 |
131030 |
709.50 |
711.25 |
701.75 |
703.75 |
-3.75 |
394 |
11,179 |
-106 |
Total Volume and Open Interest |
64,799 |
364,057 |
-4,188 |
Wheat(KCBT) |
Dec13 |
131030 |
752.50 |
758.25 |
747.50 |
747.75 |
-4.00 |
9,559 |
84,518 |
-2,372 |
Mar14 |
131030 |
753.25 |
756.00 |
748.50 |
748.75 |
-4.00 |
5,585 |
42,807 |
+1,814 |
May14 |
131030 |
751.00 |
751.00 |
743.75 |
744.00 |
-4.00 |
1,387 |
9,442 |
+10 |
Jul14 |
131030 |
729.00 |
732.00 |
724.75 |
725.00 |
-3.25 |
1,066 |
19,531 |
+498 |
Sep14 |
131030 |
734.00 |
734.00 |
731.25 |
731.25 |
-2.50 |
42 |
1,165 |
+25 |
Dec14 |
131030 |
742.75 |
742.75 |
739.25 |
740.50 |
-1.50 |
40 |
1,520 |
+22 |
Total Volume and Open Interest |
17,679 |
159,168 |
-3 |
Wheat(MGE) |
Dec13 |
131030 |
736.50 |
740.25 |
731.50 |
732.00 |
-4.50 |
2,310 |
27,048 |
-244 |
Mar14 |
131030 |
747.75 |
750.00 |
742.25 |
742.75 |
-4.75 |
2,063 |
15,080 |
+483 |
May14 |
131030 |
754.25 |
756.50 |
748.50 |
749.00 |
-4.50 |
135 |
4,083 |
+28 |
Jul14 |
131030 |
759.75 |
759.75 |
752.00 |
752.25 |
-4.75 |
67 |
2,225 |
+24 |
Sep14 |
131030 |
758.00 |
758.00 |
751.25 |
751.25 |
-5.00 |
85 |
2,547 |
+19 |
Total Volume and Open Interest |
4,675 |
51,903 |
+306 |
Oats(CBOT) |
Dec13 |
131030 |
326.50 |
334.00 |
325.00 |
333.25 |
+7.50 |
500 |
6,644 |
-64 |
Mar14 |
131030 |
308.50 |
317.00 |
308.00 |
316.50 |
+8.75 |
302 |
3,551 |
+158 |
May14 |
131030 |
306.25 |
314.00 |
306.25 |
313.00 |
+6.25 |
47 |
546 |
+29 |
Jul14 |
131030 |
310.00 |
310.00 |
306.75 |
307.50 |
+0.75 |
4 |
20 |
+4 |
Total Volume and Open Interest |
853 |
10,762 |
+127 |
Rough Rice(CBOT) |
Nov13 |
131030 |
15.53 |
15.53 |
15.23 |
15.26 |
-0.32 |
419 |
638 |
-313 |
Jan14 |
131030 |
15.43 |
15.44 |
15.28 |
15.31 |
-0.17 |
535 |
8,183 |
+154 |
Mar14 |
131030 |
15.55 |
15.55 |
15.42 |
15.42 |
-0.14 |
3 |
105 |
+2 |
May14 |
131030 |
15.75 |
15.75 |
15.62 |
15.62 |
-0.14 |
2 |
1 |
+1 |
Total Volume and Open Interest |
959 |
8,932 |
-156 |
Live Cattle(CME) |
Oct13 |
131030 |
133.550 |
133.550 |
133.000 |
133.350 |
-0.050 |
821 |
756 |
-405 |
Dec13 |
131030 |
134.485 |
134.535 |
133.050 |
133.130 |
-1.155 |
19,237 |
147,321 |
-972 |
Feb14 |
131030 |
135.000 |
135.050 |
134.130 |
134.235 |
-0.750 |
11,686 |
78,049 |
+465 |
Apr14 |
131030 |
134.575 |
134.850 |
133.880 |
133.950 |
-0.600 |
8,271 |
60,191 |
+1,420 |
Jun14 |
131030 |
129.150 |
129.235 |
128.325 |
128.400 |
-0.850 |
3,303 |
30,897 |
+427 |
Aug14 |
131030 |
127.980 |
128.235 |
127.100 |
127.385 |
-0.865 |
1,542 |
7,682 |
+657 |
Total Volume and Open Interest |
45,089 |
327,355 |
+1,668 |
Feeder Cattle(CME) |
Oct13 |
131030 |
165.450 |
165.600 |
165.130 |
165.235 |
-0.200 |
203 |
2,018 |
-43 |
Nov13 |
131030 |
166.650 |
166.700 |
164.700 |
164.950 |
-1.800 |
1,163 |
8,546 |
-285 |
Jan14 |
131030 |
166.850 |
166.900 |
164.735 |
164.800 |
-2.100 |
1,696 |
13,431 |
+424 |
Mar14 |
131030 |
166.000 |
166.000 |
164.600 |
164.700 |
-1.430 |
523 |
7,002 |
+98 |
Apr14 |
131030 |
166.700 |
166.700 |
165.485 |
165.785 |
-1.200 |
225 |
2,023 |
+88 |
May14 |
131030 |
167.100 |
167.100 |
165.935 |
166.035 |
-1.200 |
244 |
3,934 |
+125 |
Aug14 |
131030 |
167.580 |
167.735 |
166.600 |
167.130 |
-0.920 |
91 |
1,927 |
+49 |
Total Volume and Open Interest |
4,148 |
38,992 |
+458 |
Lean Hogs(CME) |
Dec13 |
131030 |
91.350 |
92.300 |
89.900 |
90.400 |
-0.950 |
21,508 |
138,012 |
-955 |
Feb14 |
131030 |
93.885 |
94.900 |
92.600 |
93.100 |
-1.000 |
11,412 |
63,521 |
+1,016 |
Apr14 |
131030 |
95.385 |
96.135 |
94.035 |
94.450 |
-1.300 |
12,000 |
49,111 |
+742 |
May14 |
131030 |
99.050 |
99.500 |
97.430 |
98.250 |
-1.200 |
124 |
2,285 |
+29 |
Jun14 |
131030 |
101.050 |
101.635 |
99.535 |
99.800 |
-1.585 |
7,460 |
29,000 |
+2,083 |
Jul14 |
131030 |
99.080 |
99.250 |
97.230 |
97.400 |
-1.600 |
2,114 |
10,533 |
-95 |
Aug14 |
131030 |
96.385 |
96.750 |
95.035 |
95.330 |
-1.120 |
1,598 |
8,524 |
+819 |
Oct14 |
131030 |
82.635 |
82.900 |
81.225 |
81.500 |
-1.200 |
1,047 |
3,746 |
+589 |
Total Volume and Open Interest |
57,518 |
306,356 |
+4,387 |
Class III Milk(CME) |
Oct13 |
131030 |
18.22 |
18.22 |
18.22 |
18.22 |
-0.03 |
72 |
3,316 |
-52 |
Nov13 |
131030 |
18.61 |
18.68 |
18.58 |
18.62 |
-0.01 |
231 |
4,541 |
-39 |
Dec13 |
131030 |
18.01 |
18.15 |
17.99 |
18.14 |
+0.13 |
249 |
3,776 |
+0 |
Jan14 |
131030 |
17.19 |
17.27 |
17.19 |
17.26 |
+0.07 |
162 |
1,991 |
+7 |
Feb14 |
131030 |
16.85 |
16.92 |
16.85 |
16.89 |
+0.04 |
57 |
1,562 |
-5 |
Total Volume and Open Interest |
961 |
23,152 |
-87 |
Cocoa(ICE) |
Dec13 |
131030 |
2660 |
2671 |
2646 |
2660 |
+1 |
9,081 |
101,921 |
-1,579 |
Mar14 |
131030 |
2665 |
2679 |
2655 |
2670 |
+3 |
5,090 |
62,677 |
+143 |
May14 |
131030 |
2665 |
2675 |
2651 |
2667 |
+3 |
1,324 |
30,054 |
+412 |
Jul14 |
131030 |
2659 |
2668 |
2647 |
2663 |
unch |
186 |
10,481 |
+18 |
Sep14 |
131030 |
2658 |
2661 |
2643 |
2661 |
-2 |
175 |
8,440 |
+142 |
Dec14 |
131030 |
2638 |
2642 |
2629 |
2642 |
-1 |
51 |
7,085 |
+47 |
Mar15 |
131030 |
2619 |
2632 |
2616 |
2632 |
-2 |
1 |
4,222 |
+0 |
Total Volume and Open Interest |
15,908 |
225,866 |
-817 |
Coffee "C"(ICE) |
Dec13 |
131030 |
107.05 |
107.80 |
106.65 |
106.85 |
-0.10 |
16,301 |
98,622 |
+290 |
Mar14 |
131030 |
109.95 |
110.75 |
109.65 |
109.95 |
+0.05 |
7,440 |
40,745 |
+2,147 |
May14 |
131030 |
112.75 |
112.85 |
111.85 |
112.20 |
+0.10 |
1,714 |
13,395 |
-114 |
Jul14 |
131030 |
114.80 |
115.00 |
114.15 |
114.45 |
+0.10 |
1,011 |
7,112 |
+285 |
Sep14 |
131030 |
116.85 |
117.25 |
116.35 |
116.75 |
+0.25 |
443 |
4,994 |
+58 |
Dec14 |
131030 |
119.70 |
120.20 |
119.30 |
119.80 |
+0.30 |
156 |
4,154 |
+56 |
Total Volume and Open Interest |
27,119 |
170,881 |
+2,743 |
Orange Juice(ICE) |
Nov13 |
131030 |
117.70 |
119.50 |
117.55 |
118.30 |
+0.75 |
521 |
2,401 |
-395 |
Jan14 |
131030 |
117.75 |
120.70 |
117.55 |
119.10 |
+0.90 |
936 |
10,293 |
+317 |
Mar14 |
131030 |
120.60 |
121.05 |
120.45 |
121.05 |
+1.10 |
170 |
2,550 |
+31 |
May14 |
131030 |
122.75 |
123.10 |
122.65 |
123.10 |
+1.15 |
57 |
798 |
+44 |
Jul14 |
131030 |
125.00 |
125.15 |
125.00 |
125.15 |
+1.20 |
37 |
198 |
+36 |
Sep14 |
131030 |
127.10 |
127.30 |
127.10 |
127.30 |
+1.40 |
5 |
44 |
+5 |
Total Volume and Open Interest |
1,726 |
16,284 |
+38 |
Sugar #11(ICE) |
Mar14 |
131030 |
18.54 |
18.55 |
18.28 |
18.32 |
-0.13 |
28,589 |
491,366 |
+2,007 |
May14 |
131030 |
18.40 |
18.41 |
18.17 |
18.21 |
-0.10 |
9,429 |
104,910 |
+1,542 |
Jul14 |
131030 |
18.24 |
18.26 |
18.04 |
18.08 |
-0.08 |
7,845 |
122,529 |
+177 |
Oct14 |
131030 |
18.42 |
18.44 |
18.25 |
18.28 |
-0.05 |
3,988 |
63,544 |
+802 |
Mar15 |
131030 |
18.99 |
19.04 |
18.84 |
18.88 |
-0.04 |
1,101 |
25,336 |
+2 |
May15 |
131030 |
18.93 |
18.93 |
18.77 |
18.78 |
-0.05 |
318 |
5,933 |
-6 |
Jul15 |
131030 |
18.82 |
18.82 |
18.63 |
18.66 |
-0.07 |
533 |
6,039 |
+373 |
Oct15 |
131030 |
18.85 |
18.85 |
18.65 |
18.68 |
-0.08 |
499 |
8,159 |
+420 |
Total Volume and Open Interest |
52,767 |
834,132 |
+5,596 |
London Cocoa(LCE) |
Dec13 |
131030 |
1688 |
1690 |
1674 |
1682 |
-8 |
14,050 |
56,986 |
-1,021 |
Mar14 |
131030 |
1694 |
1697 |
1681 |
1690 |
-6 |
13,943 |
90,747 |
-662 |
May14 |
131030 |
1695 |
1695 |
1681 |
1689 |
-6 |
3,495 |
34,060 |
+249 |
Jul14 |
131030 |
1692 |
1693 |
1679 |
1688 |
-5 |
1,261 |
15,291 |
+146 |
Sep14 |
131030 |
1676 |
1691 |
1675 |
1685 |
-5 |
972 |
19,011 |
+10 |
Dec14 |
131030 |
1659 |
1675 |
1657 |
1670 |
-2 |
685 |
10,779 |
+9 |
Mar15 |
131030 |
1654 |
1664 |
1650 |
1664 |
-3 |
141 |
9,773 |
+3 |
Total Volume and Open Interest |
34,548 |
236,847 |
-1,266 |
London Sugar(LCE) |
Dec13 |
131030 |
491.30 |
491.40 |
484.90 |
485.10 |
-3.70 |
6,142 |
25,593 |
+306 |
Mar14 |
131030 |
493.30 |
494.00 |
488.50 |
489.00 |
-2.30 |
2,941 |
25,479 |
+202 |
May14 |
131030 |
497.90 |
498.10 |
493.00 |
493.60 |
-2.50 |
1,041 |
10,778 |
-11 |
Aug14 |
131030 |
498.40 |
499.50 |
493.60 |
494.30 |
-2.80 |
507 |
6,215 |
+111 |
Oct14 |
131030 |
500.00 |
501.00 |
495.10 |
495.80 |
-2.90 |
332 |
3,711 |
+108 |
Total Volume and Open Interest |
11,052 |
73,358 |
+763 |
Cotton(ICE) |
Dec13 |
131030 |
78.38 |
78.73 |
77.68 |
77.84 |
-0.50 |
14,759 |
108,165 |
-572 |
Mar14 |
131030 |
80.11 |
80.63 |
79.52 |
79.83 |
-0.32 |
6,547 |
71,800 |
+678 |
May14 |
131030 |
80.91 |
81.20 |
80.28 |
80.53 |
-0.34 |
295 |
11,597 |
+81 |
Jul14 |
131030 |
81.45 |
81.78 |
80.86 |
81.14 |
-0.32 |
222 |
7,650 |
+78 |
Oct14 |
131030 |
77.48 |
77.48 |
77.48 |
77.48 |
-0.39 |
|
|
|
Dec14 |
131030 |
77.08 |
77.56 |
76.68 |
76.90 |
-0.44 |
171 |
3,725 |
+117 |
Total Volume and Open Interest |
21,994 |
202,945 |
+382 |
Lumber(CME) |
Nov13 |
131030 |
362.4 |
368.5 |
362.2 |
364.7 |
+3.9 |
301 |
1,421 |
-68 |
Jan14 |
131030 |
372.0 |
378.0 |
371.0 |
373.0 |
+2.0 |
371 |
3,018 |
+63 |
Mar14 |
131030 |
376.6 |
380.5 |
376.0 |
377.1 |
+2.8 |
60 |
503 |
+9 |
May14 |
131030 |
377.7 |
380.0 |
376.0 |
378.8 |
+2.8 |
1 |
21 |
+1 |
Total Volume and Open Interest |
735 |
4,976 |
+6 |
Crude Oil(NYM) |
Dec13 |
131030 |
97.77 |
97.82 |
96.55 |
96.77 |
-1.43 |
230,155 |
357,575 |
-2,462 |
Jan14 |
131030 |
97.92 |
98.03 |
96.86 |
97.06 |
-1.32 |
55,385 |
162,602 |
-615 |
Feb14 |
131030 |
97.62 |
97.93 |
96.86 |
97.03 |
-1.17 |
28,104 |
91,615 |
+594 |
Mar14 |
131030 |
97.34 |
97.52 |
96.59 |
96.80 |
-0.92 |
31,809 |
107,442 |
+2,275 |
Apr14 |
131030 |
96.76 |
96.90 |
96.22 |
96.41 |
-0.69 |
12,682 |
55,386 |
-824 |
May14 |
131030 |
96.13 |
96.17 |
95.73 |
95.89 |
-0.55 |
6,054 |
48,844 |
+301 |
Jun14 |
131030 |
95.46 |
95.74 |
95.13 |
95.34 |
-0.47 |
30,346 |
120,834 |
+2,179 |
Jul14 |
131030 |
94.92 |
95.08 |
94.67 |
94.74 |
-0.41 |
2,828 |
42,574 |
-76 |
Aug14 |
131030 |
94.34 |
94.39 |
94.05 |
94.16 |
-0.33 |
1,744 |
41,033 |
-168 |
Sep14 |
131030 |
93.71 |
93.74 |
93.28 |
93.58 |
-0.25 |
5,145 |
51,834 |
+358 |
Oct14 |
131030 |
92.74 |
93.14 |
92.73 |
92.99 |
-0.18 |
1,600 |
35,480 |
-76 |
Nov14 |
131030 |
92.22 |
92.47 |
92.17 |
92.47 |
-0.12 |
1,066 |
30,211 |
+29 |
Dec14 |
131030 |
91.92 |
92.20 |
91.60 |
92.01 |
-0.05 |
27,035 |
224,840 |
-3,290 |
Jan15 |
131030 |
91.44 |
91.44 |
91.44 |
91.44 |
+0.01 |
296 |
30,732 |
+28 |
Feb15 |
131030 |
90.92 |
90.92 |
90.92 |
90.92 |
+0.07 |
142 |
17,967 |
+11 |
Mar15 |
131030 |
90.40 |
90.40 |
90.40 |
90.40 |
+0.12 |
849 |
24,403 |
-47 |
Total Volume and Open Interest |
442,341 |
1,776,103 |
-836 |
e-miNY Crude Oil(NYM) |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
5,380 |
1,189 |
-428 |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131030 |
97.750 |
97.800 |
96.575 |
96.775 |
-1.425 |
7,598 |
2,249 |
-89 |
Jan14 |
131030 |
97.850 |
98.000 |
96.875 |
97.050 |
-1.325 |
48 |
514 |
+14 |
Feb14 |
131030 |
97.650 |
97.650 |
97.000 |
97.025 |
-1.175 |
31 |
283 |
-4 |
Mar14 |
131030 |
97.150 |
97.150 |
96.800 |
96.800 |
-0.925 |
35 |
79 |
+33 |
Apr14 |
131030 |
96.400 |
96.400 |
96.400 |
96.400 |
-0.700 |
0 |
22 |
+0 |
May14 |
131030 |
95.900 |
95.900 |
95.900 |
95.900 |
-0.550 |
0 |
8 |
+0 |
Jun14 |
131030 |
95.350 |
95.350 |
95.350 |
95.350 |
-0.450 |
0 |
36 |
+0 |
Jul14 |
131030 |
94.750 |
94.750 |
94.750 |
94.750 |
-0.400 |
|
|
|
Total Volume and Open Interest |
7,712 |
3,308 |
-46 |
Heating Oil(NYM) |
Nov13 |
131030 |
296.01 |
298.55 |
295.76 |
297.86 |
+1.45 |
22,240 |
16,069 |
-7,472 |
Dec13 |
131030 |
295.91 |
298.39 |
295.52 |
297.68 |
+1.32 |
62,716 |
81,667 |
+897 |
Jan14 |
131030 |
295.93 |
298.48 |
295.84 |
297.99 |
+1.34 |
13,490 |
53,652 |
+1,724 |
Feb14 |
131030 |
297.03 |
298.33 |
296.35 |
297.86 |
+1.28 |
6,687 |
30,537 |
-718 |
Mar14 |
131030 |
297.00 |
297.78 |
296.04 |
297.43 |
+1.23 |
5,364 |
22,371 |
-20 |
Apr14 |
131030 |
296.01 |
296.80 |
295.06 |
296.62 |
+1.29 |
2,169 |
16,694 |
+7 |
May14 |
131030 |
294.30 |
295.61 |
294.30 |
295.59 |
+1.34 |
2,044 |
6,327 |
+338 |
Jun14 |
131030 |
293.67 |
295.07 |
293.00 |
294.53 |
+1.40 |
6,295 |
23,428 |
+857 |
Jul14 |
131030 |
292.95 |
293.82 |
292.28 |
293.82 |
+1.47 |
279 |
3,439 |
+31 |
Aug14 |
131030 |
291.84 |
293.18 |
291.55 |
293.18 |
+1.53 |
160 |
2,649 |
+69 |
Sep14 |
131030 |
291.74 |
292.55 |
291.17 |
292.55 |
+1.58 |
165 |
1,845 |
+34 |
Oct14 |
131030 |
290.65 |
292.13 |
290.35 |
292.13 |
+1.61 |
137 |
1,895 |
-20 |
Nov14 |
131030 |
290.00 |
291.74 |
290.00 |
291.74 |
+1.59 |
139 |
1,612 |
+63 |
Dec14 |
131030 |
289.67 |
291.23 |
289.20 |
291.23 |
+1.51 |
1,076 |
17,477 |
+104 |
Total Volume and Open Interest |
123,050 |
283,072 |
-4,063 |
Gasoline(NYMEX) |
Nov13 |
131030 |
260.50 |
265.60 |
260.50 |
265.08 |
+4.10 |
26,208 |
21,392 |
-5,453 |
Dec13 |
131030 |
258.26 |
263.06 |
258.10 |
262.16 |
+2.99 |
52,719 |
93,695 |
+564 |
Jan14 |
131030 |
258.89 |
263.16 |
258.89 |
262.48 |
+2.62 |
18,551 |
38,736 |
+985 |
Feb14 |
131030 |
261.46 |
264.57 |
260.81 |
263.77 |
+2.64 |
7,075 |
14,489 |
+347 |
Mar14 |
131030 |
261.59 |
265.80 |
261.59 |
265.36 |
+2.59 |
6,127 |
20,982 |
+539 |
Apr14 |
131030 |
279.46 |
282.16 |
278.69 |
281.69 |
+2.59 |
2,631 |
12,376 |
+166 |
May14 |
131030 |
279.73 |
281.32 |
278.32 |
281.32 |
+2.56 |
2,076 |
7,257 |
+366 |
Jun14 |
131030 |
277.70 |
279.63 |
276.50 |
279.63 |
+2.59 |
1,421 |
6,533 |
+559 |
Jul14 |
131030 |
274.67 |
277.51 |
274.67 |
277.51 |
+2.67 |
101 |
2,496 |
+24 |
Aug14 |
131030 |
272.12 |
274.86 |
272.12 |
274.86 |
+2.72 |
44 |
725 |
-3 |
Total Volume and Open Interest |
117,302 |
225,356 |
-1,760 |
e-miNY RBOB Gasoline(NYM) |
Nov13 |
131030 |
265.10 |
265.10 |
265.08 |
265.10 |
+4.10 |
1 |
0 |
-1 |
Dec13 |
131030 |
262.20 |
262.20 |
262.16 |
262.20 |
+3.00 |
|
|
|
Jan14 |
131030 |
262.50 |
262.50 |
262.48 |
262.50 |
+2.60 |
|
|
|
Feb14 |
131030 |
263.80 |
263.80 |
263.77 |
263.80 |
+2.70 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Dec13 |
131030 |
3.640 |
3.662 |
3.610 |
3.620 |
-0.009 |
118,830 |
168,386 |
+9,794 |
Jan14 |
131030 |
3.723 |
3.747 |
3.702 |
3.711 |
-0.003 |
49,208 |
287,207 |
+2,058 |
Feb14 |
131030 |
3.718 |
3.757 |
3.714 |
3.723 |
-0.001 |
11,667 |
60,787 |
+1,390 |
Mar14 |
131030 |
3.704 |
3.741 |
3.699 |
3.708 |
-0.001 |
16,731 |
150,722 |
+458 |
Apr14 |
131030 |
3.675 |
3.711 |
3.665 |
3.681 |
-0.003 |
16,931 |
140,652 |
+272 |
May14 |
131030 |
3.718 |
3.732 |
3.700 |
3.706 |
-0.003 |
3,725 |
45,016 |
-210 |
Jun14 |
131030 |
3.747 |
3.764 |
3.737 |
3.742 |
-0.003 |
2,235 |
25,942 |
-187 |
Jul14 |
131030 |
3.790 |
3.803 |
3.775 |
3.778 |
-0.003 |
1,293 |
25,225 |
+364 |
Aug14 |
131030 |
3.799 |
3.816 |
3.790 |
3.792 |
-0.003 |
420 |
22,270 |
+100 |
Sep14 |
131030 |
3.799 |
3.809 |
3.783 |
3.783 |
-0.003 |
435 |
24,957 |
-10 |
Oct14 |
131030 |
3.807 |
3.825 |
3.788 |
3.799 |
-0.003 |
3,608 |
90,923 |
-88 |
Nov14 |
131030 |
3.878 |
3.891 |
3.858 |
3.865 |
-0.003 |
1,300 |
29,708 |
+457 |
Dec14 |
131030 |
4.025 |
4.029 |
4.000 |
4.009 |
-0.003 |
1,064 |
46,585 |
+364 |
Jan15 |
131030 |
4.115 |
4.120 |
4.087 |
4.096 |
-0.003 |
2,763 |
50,155 |
+422 |
Feb15 |
131030 |
4.102 |
4.109 |
4.082 |
4.085 |
-0.004 |
117 |
7,371 |
+0 |
Mar15 |
131030 |
4.050 |
4.051 |
4.031 |
4.034 |
-0.004 |
180 |
8,334 |
+16 |
Total Volume and Open Interest |
297,930 |
1,254,140 |
+2,894 |
Brent Crude Oil(ICE) |
Dec13 |
131030 |
108.76 |
110.16 |
108.59 |
109.86 |
+0.85 |
266,162 |
281,385 |
-10,671 |
Jan14 |
131030 |
108.43 |
109.75 |
108.15 |
109.48 |
+0.95 |
137,487 |
223,858 |
-2,470 |
Feb14 |
131030 |
107.68 |
109.15 |
107.57 |
108.92 |
+0.99 |
72,486 |
78,996 |
+1,557 |
Mar14 |
131030 |
107.11 |
108.56 |
107.03 |
108.36 |
+0.99 |
52,366 |
81,187 |
+2,005 |
Apr14 |
131030 |
106.57 |
107.95 |
106.56 |
107.82 |
+0.98 |
23,522 |
65,607 |
+88 |
May14 |
131030 |
106.06 |
107.43 |
106.06 |
107.33 |
+0.99 |
12,890 |
34,072 |
+959 |
Jun14 |
131030 |
105.59 |
106.97 |
105.51 |
106.86 |
+1.01 |
46,592 |
123,169 |
-870 |
Jul14 |
131030 |
105.35 |
106.41 |
105.35 |
106.41 |
+1.03 |
3,034 |
25,315 |
+97 |
Aug14 |
131030 |
104.96 |
105.89 |
104.90 |
105.89 |
+1.03 |
2,277 |
32,175 |
+153 |
Sep14 |
131030 |
104.55 |
105.32 |
104.46 |
105.31 |
+1.03 |
6,198 |
42,130 |
+709 |
Oct14 |
131030 |
104.78 |
104.78 |
104.78 |
104.78 |
+1.02 |
2,195 |
30,468 |
-178 |
Nov14 |
131030 |
104.27 |
104.27 |
104.27 |
104.27 |
+1.00 |
1,515 |
19,852 |
-144 |
Dec14 |
131030 |
102.67 |
103.82 |
102.48 |
103.76 |
+0.99 |
32,677 |
146,464 |
-2,030 |
Jan15 |
131030 |
103.33 |
103.33 |
103.33 |
103.33 |
+0.99 |
1,265 |
18,238 |
+488 |
Total Volume and Open Interest |
673,513 |
1,460,202 |
-11,217 |
Gas Oil(ICE) |
Nov13 |
131030 |
931.00 |
939.00 |
929.25 |
937.25 |
+6.75 |
40,430 |
85,330 |
-4,924 |
Dec13 |
131030 |
923.25 |
931.75 |
922.00 |
929.25 |
+6.25 |
83,642 |
142,177 |
+200 |
Jan14 |
131030 |
918.25 |
927.50 |
918.00 |
924.50 |
+6.00 |
28,266 |
55,318 |
-1,398 |
Feb14 |
131030 |
915.50 |
924.25 |
914.75 |
921.25 |
+5.75 |
11,157 |
41,740 |
-964 |
Mar14 |
131030 |
912.50 |
922.25 |
912.50 |
918.75 |
+5.50 |
10,740 |
41,363 |
-1,275 |
Apr14 |
131030 |
910.00 |
919.50 |
909.25 |
915.50 |
+5.25 |
5,102 |
21,865 |
-206 |
May14 |
131030 |
905.75 |
915.50 |
905.75 |
911.50 |
+5.00 |
3,825 |
15,587 |
+303 |
Jun14 |
131030 |
903.00 |
912.50 |
902.25 |
907.75 |
+5.00 |
11,146 |
42,332 |
+136 |
Jul14 |
131030 |
900.00 |
909.25 |
900.00 |
905.25 |
+4.50 |
1,055 |
13,601 |
+70 |
Aug14 |
131030 |
901.50 |
904.50 |
901.00 |
903.25 |
+4.25 |
1,098 |
12,322 |
+272 |
Total Volume and Open Interest |
202,380 |
535,432 |
-7,642 |
Ethanol(CBOT) |
Oct13 |
131003 |
1.801 |
1.895 |
1.790 |
1.881 |
+0.094 |
25 |
199 |
-17 |
Nov13 |
131030 |
1.765 |
1.818 |
1.762 |
1.802 |
+0.001 |
117 |
381 |
-45 |
Dec13 |
131030 |
1.668 |
1.679 |
1.642 |
1.666 |
+0.006 |
116 |
1,683 |
-10 |
Jan14 |
131030 |
1.620 |
1.630 |
1.610 |
1.621 |
+0.006 |
98 |
1,041 |
+38 |
Feb14 |
131030 |
1.616 |
1.636 |
1.616 |
1.621 |
+0.003 |
14 |
440 |
+0 |
Mar14 |
131030 |
1.630 |
1.630 |
1.630 |
1.630 |
+0.001 |
77 |
358 |
+33 |
Apr14 |
131030 |
1.659 |
1.659 |
1.638 |
1.642 |
-0.003 |
110 |
289 |
+32 |
May14 |
131030 |
1.650 |
1.651 |
1.650 |
1.651 |
-0.003 |
1 |
142 |
-1 |
Total Volume and Open Interest |
533 |
4,352 |
+47 |
WTI Crude Oil(ICE) |
Dec13 |
131030 |
97.60 |
97.82 |
96.58 |
96.77 |
-1.43 |
46,066 |
137,613 |
-2,772 |
Jan14 |
131030 |
97.85 |
97.93 |
96.90 |
97.06 |
-1.32 |
17,594 |
45,464 |
-780 |
Feb14 |
131030 |
97.75 |
97.90 |
96.89 |
97.03 |
-1.17 |
7,917 |
25,757 |
+156 |
Mar14 |
131030 |
97.41 |
97.41 |
96.69 |
96.80 |
-0.92 |
8,962 |
38,150 |
-313 |
Apr14 |
131030 |
96.84 |
96.84 |
96.35 |
96.41 |
-0.69 |
3,447 |
16,259 |
+92 |
May14 |
131030 |
95.90 |
95.96 |
95.88 |
95.89 |
-0.55 |
1,910 |
6,890 |
+89 |
Jun14 |
131030 |
95.64 |
95.64 |
95.09 |
95.34 |
-0.47 |
10,183 |
50,531 |
+104 |
Jul14 |
131030 |
94.76 |
94.76 |
94.74 |
94.74 |
-0.41 |
440 |
5,902 |
+17 |
Aug14 |
131030 |
94.18 |
94.18 |
94.16 |
94.16 |
-0.33 |
239 |
5,228 |
-11 |
Sep14 |
131030 |
93.58 |
93.58 |
93.58 |
93.58 |
-0.25 |
1,099 |
25,529 |
+618 |
Oct14 |
131030 |
92.99 |
92.99 |
92.99 |
92.99 |
-0.18 |
210 |
6,113 |
+56 |
Nov14 |
131030 |
92.47 |
92.47 |
92.47 |
92.47 |
-0.12 |
263 |
10,565 |
+16 |
Dec14 |
131030 |
91.97 |
92.07 |
91.59 |
92.01 |
-0.05 |
7,253 |
103,265 |
-11 |
Jan15 |
131030 |
91.49 |
91.49 |
91.44 |
91.44 |
+0.01 |
6 |
7,616 |
+2 |
Feb15 |
131030 |
90.64 |
90.92 |
90.55 |
90.92 |
+0.07 |
4 |
2,094 |
-18 |
Mar15 |
131030 |
90.16 |
90.40 |
90.08 |
90.40 |
+0.12 |
7 |
11,137 |
+0 |
Total Volume and Open Interest |
107,957 |
601,742 |
-3,521 |
US Dollar Index(ICE) |
Dec13 |
131030 |
79.700 |
79.975 |
79.485 |
79.838 |
+0.168 |
10,854 |
51,590 |
+22 |
Mar14 |
131030 |
79.930 |
80.130 |
79.770 |
80.033 |
+0.168 |
3 |
1,362 |
+0 |
Jun14 |
131030 |
80.232 |
80.232 |
80.232 |
80.232 |
+0.167 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,857 |
52,954 |
+22 |
Australian Dollar(CME) |
Dec13 |
131030 |
94.52 |
94.87 |
94.12 |
94.38 |
-0.14 |
53,544 |
127,417 |
+381 |
Mar14 |
131030 |
94.00 |
94.29 |
93.58 |
93.82 |
-0.14 |
61 |
917 |
-2 |
Jun14 |
131030 |
93.27 |
93.41 |
93.27 |
93.27 |
-0.14 |
1 |
6 |
+1 |
Total Volume and Open Interest |
53,606 |
128,346 |
+380 |
British Pound(CME) |
Dec13 |
131030 |
160.43 |
160.73 |
159.92 |
160.11 |
-0.30 |
61,131 |
180,204 |
-290 |
Mar14 |
131030 |
160.30 |
160.52 |
160.00 |
160.00 |
-0.29 |
133 |
1,000 |
+61 |
Jun14 |
131030 |
159.88 |
160.18 |
159.88 |
159.88 |
-0.30 |
0 |
339 |
+0 |
Total Volume and Open Interest |
61,264 |
181,613 |
-229 |
Canadian Dollar(CME) |
Dec13 |
131030 |
95.41 |
95.65 |
95.14 |
95.32 |
-0.16 |
30,675 |
109,887 |
+1,564 |
Mar14 |
131030 |
95.20 |
95.33 |
94.96 |
95.11 |
-0.15 |
291 |
3,335 |
+139 |
Jun14 |
131030 |
95.07 |
95.07 |
94.88 |
94.88 |
-0.17 |
5 |
486 |
+1 |
Sep14 |
131030 |
94.79 |
94.83 |
94.68 |
94.68 |
-0.15 |
5 |
475 |
+5 |
Total Volume and Open Interest |
30,977 |
114,300 |
+1,710 |
Japanese Yen(CME) |
Dec13 |
131030 |
101.87 |
102.02 |
101.34 |
101.46 |
-0.48 |
65,987 |
148,222 |
-2,415 |
Mar14 |
131030 |
101.91 |
102.01 |
101.46 |
101.53 |
-0.48 |
64 |
1,150 |
+19 |
Jun14 |
131030 |
101.60 |
102.09 |
101.60 |
101.60 |
-0.49 |
0 |
53 |
+0 |
Total Volume and Open Interest |
66,051 |
149,437 |
-2,396 |
Swiss Franc(CME) |
Dec13 |
131030 |
111.32 |
111.76 |
110.84 |
111.16 |
-0.16 |
19,337 |
54,874 |
+1,604 |
Mar14 |
131030 |
111.70 |
111.70 |
111.10 |
111.25 |
-0.16 |
11 |
87 |
+2 |
Jun14 |
131030 |
111.36 |
111.53 |
111.36 |
111.36 |
-0.17 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,348 |
54,964 |
+1,606 |
EuroFX(CME) |
Dec13 |
131030 |
137.47 |
137.87 |
136.97 |
137.28 |
-0.21 |
105,828 |
280,257 |
-1,933 |
Mar14 |
131030 |
137.50 |
137.84 |
136.98 |
137.29 |
-0.21 |
221 |
2,772 |
+32 |
Jun14 |
131030 |
137.64 |
137.77 |
137.30 |
137.30 |
-0.21 |
15 |
85 |
-2 |
Total Volume and Open Interest |
106,064 |
283,138 |
-1,903 |
Mexican Peso(CME) |
Nov13 |
131030 |
773.75 |
774.50 |
773.75 |
773.75 |
-0.75 |
0 |
20 |
+0 |
Dec13 |
131030 |
771.00 |
777.75 |
766.75 |
772.00 |
-0.75 |
24,528 |
109,225 |
+795 |
Total Volume and Open Interest |
24,533 |
110,438 |
+800 |
Brazilian Real(CME) |
Nov13 |
131030 |
456.20 |
457.10 |
455.10 |
457.10 |
-1.15 |
340 |
9,740 |
-305 |
Dec13 |
131030 |
453.45 |
454.40 |
452.10 |
454.00 |
-1.15 |
344 |
3,722 |
+161 |
Jan14 |
131030 |
450.85 |
450.85 |
449.10 |
450.85 |
-1.20 |
0 |
5 |
+0 |
Feb14 |
131030 |
447.70 |
447.70 |
447.70 |
447.70 |
-1.15 |
|
|
|
Total Volume and Open Interest |
684 |
19,955 |
-144 |
30-Year T-Bonds(CBOT) |
Dec13 |
131030 |
135~100 |
135~230 |
134~190 |
134~310 |
-0~090 |
128,103 |
647,108 |
-573 |
Mar14 |
131030 |
134~000 |
134~080 |
133~100 |
133~160 |
-0~100 |
46 |
900 |
-5 |
Jun14 |
131030 |
133~160 |
133~260 |
133~160 |
133~160 |
-0~100 |
|
|
|
Total Volume and Open Interest |
128,149 |
648,008 |
-578 |
10-Year T-Notes(CBOT) |
Dec13 |
131030 |
127~220 |
128~020 |
127~095 |
127~165 |
-0~065 |
498,134 |
2,136,261 |
-37,628 |
Mar14 |
131030 |
126~190 |
126~250 |
126~065 |
126~080 |
-0~075 |
3,103 |
6,028 |
+1,660 |
Jun14 |
131030 |
126~080 |
126~155 |
126~080 |
126~080 |
-0~075 |
|
|
|
Total Volume and Open Interest |
501,237 |
2,142,289 |
-35,968 |
5-Year T-Notes(CBOT) |
Dec13 |
131030 |
121~242 |
121~304 |
121~176 |
121~216 |
-0~026 |
289,708 |
1,784,416 |
+14,717 |
Mar14 |
131030 |
121~016 |
121~016 |
120~274 |
120~274 |
-0~030 |
1,145 |
3,876 |
+759 |
Jun14 |
131030 |
120~274 |
120~304 |
120~274 |
120~274 |
-0~030 |
|
|
|
Total Volume and Open Interest |
290,853 |
1,788,292 |
+15,476 |
2 Year T-Notes(CBOT) |
Dec13 |
131030 |
110~060 |
110~070 |
110~056 |
110~062 |
+0~002 |
97,507 |
943,358 |
+5,493 |
Mar14 |
131030 |
110~000 |
110~000 |
109~314 |
110~000 |
+0~004 |
21 |
2,154 |
+20 |
Jun14 |
131030 |
109~262 |
109~262 |
109~256 |
109~262 |
+0~004 |
|
|
|
Total Volume and Open Interest |
97,528 |
945,512 |
+5,513 |
Eurodollars(CME) |
Dec13 |
131030 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
31,144 |
872,771 |
-2,893 |
Mar14 |
131030 |
99.715 |
99.720 |
99.710 |
99.715 |
+0.005 |
39,633 |
809,365 |
-4,560 |
Jun14 |
131030 |
99.675 |
99.680 |
99.670 |
99.675 |
+0.005 |
47,161 |
768,681 |
-5,311 |
Sep14 |
131030 |
99.620 |
99.635 |
99.620 |
99.625 |
+0.005 |
43,790 |
603,289 |
-101 |
Dec14 |
131030 |
99.545 |
99.560 |
99.540 |
99.545 |
unch |
75,436 |
899,222 |
+215 |
Mar15 |
131030 |
99.445 |
99.470 |
99.435 |
99.445 |
unch |
56,678 |
559,791 |
-4,156 |
Jun15 |
131030 |
99.325 |
99.355 |
99.310 |
99.325 |
unch |
87,059 |
755,730 |
-20,482 |
Sep15 |
131030 |
99.185 |
99.220 |
99.155 |
99.180 |
-0.005 |
75,710 |
808,296 |
-11,965 |
Dec15 |
131030 |
99.005 |
99.050 |
98.960 |
98.995 |
-0.010 |
102,007 |
843,155 |
+6,003 |
Mar16 |
131030 |
98.795 |
98.840 |
98.740 |
98.775 |
-0.015 |
83,538 |
488,721 |
-9,718 |
Jun16 |
131030 |
98.555 |
98.605 |
98.490 |
98.530 |
-0.025 |
68,288 |
344,058 |
+2,357 |
Sep16 |
131030 |
98.305 |
98.355 |
98.225 |
98.270 |
-0.030 |
71,887 |
349,017 |
-3,139 |
Dec16 |
131030 |
98.045 |
98.105 |
97.960 |
98.005 |
-0.040 |
65,453 |
371,443 |
+4,179 |
Mar17 |
131030 |
97.815 |
97.875 |
97.725 |
97.765 |
-0.050 |
34,009 |
257,244 |
+1,869 |
Jun17 |
131030 |
97.580 |
97.640 |
97.480 |
97.525 |
-0.055 |
18,707 |
177,204 |
+439 |
Sep17 |
131030 |
97.350 |
97.420 |
97.255 |
97.300 |
-0.060 |
17,119 |
143,731 |
+554 |
Dec17 |
131030 |
97.130 |
97.200 |
97.035 |
97.075 |
-0.060 |
15,823 |
159,349 |
-1,270 |
Mar18 |
131030 |
96.940 |
97.010 |
96.845 |
96.885 |
-0.055 |
9,408 |
101,568 |
-427 |
Total Volume and Open Interest |
962,691 |
9,566,016 |
-47,721 |
Ultra T-Bond(CBOT) |
Dec13 |
131030 |
144~11 |
145~00 |
143~15 |
144~00 |
-0~07 |
41,067 |
411,330 |
-2,424 |
Mar14 |
131030 |
142~18 |
142~25 |
142~18 |
142~18 |
-0~07 |
0 |
394 |
+0 |
Jun14 |
131030 |
142~18 |
142~25 |
142~18 |
142~18 |
-0~07 |
|
|
|
Total Volume and Open Interest |
41,067 |
411,724 |
-2,424 |
30 Day Federal Funds(CBOT) |
Oct13 |
131030 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
601 |
30,439 |
+16 |
Nov13 |
131030 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
847 |
34,530 |
-52 |
Dec13 |
131030 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
21 |
28,079 |
-3 |
Jan14 |
131030 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
355 |
29,429 |
+131 |
Feb14 |
131030 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
52 |
18,866 |
+0 |
Mar14 |
131030 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
22 |
20,690 |
-10 |
Total Volume and Open Interest |
3,550 |
305,398 |
+279 |
3-Mth Euro-Yen(CME) |
Dec13 |
131030 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
131030 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131030 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131030 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131030 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131030 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131030 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Sep15 |
131030 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec15 |
131030 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Mar16 |
131030 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131030 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131030 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131030 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131030 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131030 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131030 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131030 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
2 |
+0 |
Sep15 |
131030 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131030 |
144.99 |
145.18 |
144.94 |
145.14 |
+0.15 |
1,045 |
20,105 |
-246 |
Mar14 |
131030 |
144.24 |
144.24 |
144.24 |
144.24 |
+0.15 |
0 |
1 |
+0 |
Jun14 |
131030 |
143.67 |
143.67 |
143.67 |
143.67 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1,045 |
20,106 |
-246 |
Euro-Bund(EUREX) |
Dec13 |
131030 |
141.52 |
141.90 |
141.42 |
141.85 |
+0.58 |
420,872 |
897,770 |
+11,923 |
Mar14 |
131030 |
141.51 |
141.89 |
141.46 |
141.83 |
+0.58 |
704 |
3,995 |
+466 |
Jun14 |
131030 |
140.85 |
140.85 |
140.85 |
140.85 |
-0.02 |
|
|
|
Total Volume and Open Interest |
421,576 |
901,765 |
+12,389 |
Euro-Bobl(EUREX) |
Dec13 |
131030 |
124.85 |
125.08 |
124.83 |
125.05 |
+0.28 |
275,047 |
991,812 |
+19,176 |
Mar14 |
131030 |
125.39 |
125.57 |
125.39 |
125.57 |
+0.32 |
105 |
30,236 |
+19 |
Jun14 |
131030 |
125.57 |
125.57 |
125.57 |
125.57 |
+0.32 |
|
|
|
Total Volume and Open Interest |
275,152 |
1,022,048 |
+19,195 |
3-Mth Euribor(EUREX) |
Dec13 |
131030 |
99.745 |
99.745 |
99.740 |
99.740 |
+0.005 |
0 |
7,413 |
+0 |
Mar14 |
131030 |
99.680 |
99.690 |
99.680 |
99.685 |
+0.015 |
11 |
6,643 |
+5 |
Jun14 |
131030 |
99.640 |
99.640 |
99.640 |
99.640 |
+0.030 |
86 |
952 |
+23 |
Total Volume and Open Interest |
393 |
37,538 |
+44 |
Long Gilt(LIFFE) |
Dec13 |
131030 |
111~21 |
112~01 |
111~21 |
111~31 |
+0~17 |
108,250 |
375,246 |
+3,035 |
Mar14 |
131030 |
111~04 |
111~04 |
111~04 |
111~04 |
+0~17 |
|
|
|
Total Volume and Open Interest |
108,250 |
375,246 |
+3,035 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131030 |
99.47 |
99.48 |
99.47 |
99.47 |
-0.01 |
9,816 |
319,507 |
+1,463 |
Mar14 |
131030 |
99.44 |
99.44 |
99.43 |
99.44 |
unch |
14,358 |
337,013 |
-7,014 |
Jun14 |
131030 |
99.39 |
99.40 |
99.38 |
99.39 |
+0.00 |
17,937 |
352,949 |
+1,107 |
Sep14 |
131030 |
99.33 |
99.34 |
99.32 |
99.34 |
+0.01 |
21,901 |
298,609 |
-1,651 |
Dec14 |
131030 |
99.25 |
99.27 |
99.24 |
99.26 |
+0.01 |
35,016 |
284,761 |
+4,866 |
Mar15 |
131030 |
99.15 |
99.18 |
99.15 |
99.17 |
+0.02 |
41,344 |
203,703 |
+2,021 |
Total Volume and Open Interest |
285,706 |
2,774,741 |
-2,055 |
3-Mth Euribor(LIFFE) |
Dec13 |
131030 |
99.735 |
99.745 |
99.730 |
99.740 |
+0.005 |
51,421 |
573,870 |
+6,462 |
Mar14 |
131030 |
99.675 |
99.685 |
99.665 |
99.685 |
+0.015 |
45,487 |
452,623 |
-3,078 |
Jun14 |
131030 |
99.615 |
99.640 |
99.610 |
99.640 |
+0.030 |
61,604 |
370,832 |
+957 |
Total Volume and Open Interest |
547,211 |
3,636,255 |
-1,883 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131030 |
97.42 |
97.43 |
97.42 |
97.43 |
unch |
22,070 |
157,255 |
+983 |
Mar14 |
131030 |
97.45 |
97.46 |
97.44 |
97.45 |
unch |
21,942 |
190,652 |
+1,365 |
Jun14 |
131030 |
97.40 |
97.43 |
97.39 |
97.42 |
+0.01 |
20,299 |
149,226 |
+3,237 |
Sep14 |
131030 |
97.29 |
97.32 |
97.28 |
97.30 |
+0.01 |
14,136 |
124,245 |
+2,357 |
Dec14 |
131030 |
97.13 |
97.15 |
97.11 |
97.13 |
unch |
10,645 |
98,321 |
+979 |
Mar15 |
131030 |
96.93 |
96.95 |
96.91 |
96.93 |
unch |
3,619 |
57,608 |
+1,113 |
Jun15 |
131030 |
96.72 |
96.75 |
96.71 |
96.74 |
+0.02 |
1,588 |
38,063 |
+964 |
Sep15 |
131030 |
96.52 |
96.56 |
96.52 |
96.55 |
+0.02 |
1,019 |
21,023 |
+167 |
Dec15 |
131030 |
96.35 |
96.38 |
96.35 |
96.37 |
+0.03 |
240 |
2,921 |
-77 |
Mar16 |
131030 |
96.21 |
96.21 |
96.20 |
96.21 |
+0.03 |
275 |
1,211 |
-30 |
Total Volume and Open Interest |
95,833 |
841,087 |
+11,058 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131030 |
96.05 |
96.09 |
96.05 |
96.07 |
+0.01 |
60,316 |
503,757 |
-2,698 |
Mar14 |
131030 |
96.07 |
96.07 |
96.07 |
96.07 |
+0.01 |
|
|
|
Total Volume and Open Interest |
60,316 |
503,757 |
-2,698 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131030 |
97.01 |
97.05 |
97.00 |
97.04 |
+0.04 |
149,354 |
630,310 |
+45,222 |
Mar14 |
131030 |
97.04 |
97.04 |
97.04 |
97.04 |
+0.04 |
|
|
|
Total Volume and Open Interest |
149,354 |
630,310 |
+45,222 |
Gold(CMX) |
Dec13 |
131030 |
1344.6 |
1359.6 |
1334.5 |
1349.3 |
+3.8 |
118,915 |
225,491 |
-1,548 |
Feb14 |
131030 |
1344.7 |
1360.3 |
1335.5 |
1350.1 |
+3.9 |
8,594 |
52,408 |
+2,783 |
Apr14 |
131030 |
1344.5 |
1360.6 |
1336.0 |
1350.6 |
+3.9 |
1,204 |
26,477 |
-158 |
Jun14 |
131030 |
1343.0 |
1360.0 |
1342.3 |
1351.2 |
+3.9 |
394 |
22,290 |
+147 |
Aug14 |
131030 |
1346.0 |
1359.7 |
1342.7 |
1351.8 |
+3.8 |
135 |
7,924 |
+7 |
Oct14 |
131030 |
1357.3 |
1357.3 |
1352.7 |
1352.7 |
+3.8 |
0 |
4,340 |
+0 |
Dec14 |
131030 |
1343.0 |
1360.9 |
1343.0 |
1353.6 |
+3.8 |
128 |
18,070 |
+22 |
Feb15 |
131030 |
1340.0 |
1354.6 |
1340.0 |
1354.6 |
+3.8 |
0 |
1,816 |
+0 |
Apr15 |
131030 |
1355.7 |
1355.7 |
1355.7 |
1355.7 |
+3.8 |
0 |
1,246 |
+0 |
Jun15 |
131030 |
1356.9 |
1356.9 |
1356.9 |
1356.9 |
+3.7 |
0 |
9,546 |
+0 |
Aug15 |
131030 |
1358.4 |
1358.4 |
1358.4 |
1358.4 |
+3.6 |
0 |
865 |
+0 |
Total Volume and Open Interest |
130,748 |
397,978 |
+976 |
Silver(CMX) |
Dec13 |
131030 |
2252.5 |
2309.5 |
2239.0 |
2298.3 |
+49.1 |
27,838 |
76,583 |
-519 |
Mar14 |
131030 |
2247.0 |
2311.5 |
2246.0 |
2303.4 |
+49.1 |
784 |
13,424 |
+186 |
May14 |
131030 |
2268.0 |
2314.5 |
2268.0 |
2306.4 |
+49.1 |
142 |
4,830 |
-28 |
Jul14 |
131030 |
2309.2 |
2309.2 |
2309.2 |
2309.2 |
+49.1 |
118 |
3,254 |
+4 |
Sep14 |
131030 |
2262.0 |
2312.0 |
2262.0 |
2312.0 |
+49.1 |
31 |
2,419 |
+21 |
Dec14 |
131030 |
2319.0 |
2319.0 |
2290.0 |
2316.0 |
+49.2 |
128 |
7,221 |
+63 |
Mar15 |
131030 |
2320.0 |
2320.0 |
2320.0 |
2320.0 |
+49.2 |
0 |
249 |
+0 |
Total Volume and Open Interest |
29,242 |
117,677 |
-293 |
Platinum(NYMEX) |
Jan14 |
131030 |
1461.8 |
1481.3 |
1450.2 |
1479.9 |
+18.0 |
8,914 |
53,600 |
-490 |
Apr14 |
131030 |
1461.8 |
1483.0 |
1452.6 |
1482.2 |
+18.0 |
104 |
3,981 |
+82 |
Jul14 |
131030 |
1484.4 |
1484.4 |
1484.4 |
1484.4 |
+18.0 |
0 |
158 |
+0 |
Oct14 |
131030 |
1482.0 |
1487.3 |
1482.0 |
1487.3 |
+18.0 |
0 |
107 |
+0 |
Total Volume and Open Interest |
9,042 |
58,044 |
-411 |
Palladium(NYMEX) |
Dec13 |
131030 |
746.85 |
752.00 |
743.00 |
749.50 |
+2.45 |
4,073 |
35,558 |
+325 |
Mar14 |
131030 |
748.85 |
751.55 |
747.50 |
751.40 |
+2.45 |
142 |
3,086 |
+72 |
Jun14 |
131030 |
91.39 |
97.04 |
91.39 |
97.04 |
+2.45 |
15 |
258 |
+0 |
Total Volume and Open Interest |
4,230 |
38,902 |
+347 |
Copper(CMX) |
Dec13 |
131030 |
327.75 |
332.80 |
327.30 |
332.55 |
+4.75 |
32,039 |
92,224 |
-2,348 |
Mar14 |
131030 |
328.20 |
333.30 |
328.10 |
333.15 |
+4.70 |
5,354 |
41,118 |
+2,338 |
May14 |
131030 |
331.20 |
333.45 |
331.20 |
333.35 |
+4.65 |
771 |
5,502 |
+375 |
Jul14 |
131030 |
332.70 |
333.80 |
332.55 |
333.65 |
+4.60 |
153 |
2,688 |
+199 |
Sep14 |
131030 |
334.10 |
334.10 |
334.05 |
334.10 |
+4.60 |
20 |
1,431 |
+98 |
Total Volume and Open Interest |
39,242 |
153,215 |
+721 |
DJIA Index(CBOT) |
Dec13 |
131030 |
15609 |
15682 |
15512 |
15553 |
-63 |
319 |
12,529 |
+257 |
Mar14 |
131030 |
15485 |
15548 |
15485 |
15485 |
-63 |
0 |
300 |
+0 |
Jun14 |
131030 |
15407 |
15470 |
15407 |
15407 |
-63 |
|
|
|
Sep14 |
131030 |
15338 |
15401 |
15338 |
15338 |
-63 |
|
|
|
Total Volume and Open Interest |
319 |
12,829 |
+257 |
E-mini DJIA Index(CBOT) |
Dec13 |
131030 |
15623 |
15676 |
15508 |
15553 |
-63 |
95,128 |
113,376 |
+3,064 |
Mar14 |
131030 |
15580 |
15609 |
15477 |
15485 |
-63 |
7 |
355 |
+1 |
Jun14 |
131030 |
15407 |
15407 |
15407 |
15407 |
-63 |
2 |
8 |
+2 |
Sep14 |
131030 |
15338 |
15338 |
15338 |
15338 |
-63 |
1 |
2 |
-1 |
Total Volume and Open Interest |
95,138 |
113,741 |
+3,066 |
S & P 500(CME) |
Dec13 |
131030 |
1767.70 |
1773.10 |
1751.80 |
1760.60 |
-6.80 |
7,377 |
162,675 |
+3,172 |
Mar14 |
131030 |
1754.50 |
1762.80 |
1746.80 |
1754.00 |
-6.80 |
0 |
3,298 |
+0 |
Jun14 |
131030 |
1747.20 |
1756.00 |
1740.00 |
1747.20 |
-6.80 |
0 |
172 |
+0 |
Sep14 |
131030 |
1740.60 |
1749.40 |
1733.40 |
1740.60 |
-6.80 |
|
|
|
Total Volume and Open Interest |
7,377 |
166,145 |
+3,172 |
S & P 500 E-Mini(Globex) |
Dec13 |
131030 |
1768.25 |
1773.25 |
1751.75 |
1760.50 |
-6.90 |
1,157,924 |
2,736,038 |
+4,940 |
Mar14 |
131030 |
1761.00 |
1766.50 |
1745.00 |
1754.00 |
-6.80 |
3,442 |
24,123 |
+864 |
Total Volume and Open Interest |
1,161,384 |
2,761,853 |
+5,804 |
NASDAQ 100(CME) |
Dec13 |
131030 |
3388.00 |
3401.00 |
3365.00 |
3392.30 |
+8.30 |
1,535 |
8,696 |
+15 |
Mar14 |
131030 |
3386.30 |
3386.30 |
3370.00 |
3386.30 |
+8.50 |
|
|
|
Jun14 |
131030 |
3379.80 |
3379.80 |
3371.30 |
3379.80 |
+8.50 |
|
|
|
Total Volume and Open Interest |
1,535 |
8,696 |
+13 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131030 |
3390.30 |
3401.80 |
3364.30 |
3392.30 |
+8.30 |
196,908 |
387,124 |
+9,649 |
Mar14 |
131030 |
3381.50 |
3394.80 |
3359.50 |
3386.30 |
+8.50 |
448 |
605 |
+382 |
Total Volume and Open Interest |
197,357 |
387,807 |
+10,029 |
S & P Midcap 400(CME) |
Dec13 |
131030 |
1290.70 |
1300.00 |
1287.00 |
1290.70 |
-6.90 |
5 |
461 |
+5 |
Mar14 |
131030 |
1288.10 |
1295.00 |
1288.10 |
1288.10 |
-6.90 |
|
|
|
Jun14 |
131030 |
1286.10 |
1293.00 |
1286.10 |
1286.10 |
-6.90 |
|
|
|
Total Volume and Open Interest |
5 |
461 |
+5 |
Volatility Index(CBOE) |
Oct13 |
131015 |
15.88 |
18.20 |
15.80 |
18.05 |
+2.15 |
51,358 |
66,025 |
-14,747 |
Nov13 |
131030 |
14.45 |
14.90 |
14.35 |
14.55 |
+0.10 |
23,233 |
157,288 |
-709 |
Dec13 |
131030 |
15.47 |
15.83 |
15.40 |
15.55 |
+0.05 |
19,070 |
86,528 |
+1,181 |
Jan14 |
131030 |
16.80 |
17.08 |
16.70 |
16.90 |
+0.05 |
11,919 |
36,716 |
+38 |
Total Volume and Open Interest |
75,731 |
356,926 |
+1,665 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131030 |
14535 |
14615 |
14465 |
14590 |
+80 |
6,113 |
66,377 |
-391 |
Mar14 |
131030 |
14590 |
14680 |
14590 |
14680 |
+80 |
1 |
36 |
-3 |
Total Volume and Open Interest |
6,114 |
66,413 |
-394 |
Nikkei 225(SGX) |
Dec13 |
131030 |
14350 |
14540 |
14330 |
14530 |
+175 |
145,512 |
259,139 |
+1,845 |
Mar14 |
131030 |
14400 |
14515 |
14400 |
14515 |
+175 |
3 |
329 |
+1 |
Jun14 |
131030 |
14435 |
14435 |
14435 |
14435 |
+175 |
0 |
2,084 |
+0 |
Total Volume and Open Interest |
145,760 |
296,390 |
+1,886 |
CAC 40(EURONEXT) |
Nov13 |
131030 |
4273.5 |
4304.0 |
4253.0 |
4268.0 |
-4.0 |
79,488 |
329,051 |
+6,634 |
Dec13 |
131030 |
4263.0 |
4292.0 |
4243.0 |
4257.0 |
-4.5 |
1,456 |
35,608 |
+302 |
Jan14 |
131030 |
4256.5 |
4256.5 |
4256.5 |
4256.5 |
-4.5 |
|
|
|
Total Volume and Open Interest |
80,944 |
364,664 |
+6,936 |
Hang Seng Index(HKFE) |
Oct13 |
131030 |
22988 |
23088 |
22802 |
23067 |
+200 |
84,388 |
66,050 |
-21,682 |
Nov13 |
131030 |
22986 |
23325 |
22942 |
23292 |
+420 |
48,565 |
81,567 |
+31,058 |
Dec13 |
131030 |
22995 |
23335 |
22967 |
23309 |
+423 |
706 |
12,365 |
+320 |
Total Volume and Open Interest |
133,980 |
162,336 |
+9,909 |
DAX(EUREX) |
Dec13 |
131030 |
9041.0 |
9071.5 |
8982.0 |
9012.0 |
-9.0 |
69,112 |
151,778 |
+209 |
Mar14 |
131030 |
9045.0 |
9085.0 |
9000.0 |
9024.5 |
-9.0 |
234 |
6,348 |
+125 |
Jun14 |
131030 |
9064.5 |
9096.0 |
9042.5 |
9042.5 |
-9.0 |
339 |
3,894 |
+57 |
Total Volume and Open Interest |
69,685 |
162,020 |
+391 |
FT-SE 100(EURONEXT) |
Dec13 |
131030 |
6759.00 |
6798.00 |
6723.50 |
6751.50 |
-2.50 |
75,536 |
599,630 |
+4,126 |
Mar14 |
131030 |
6740.00 |
6740.00 |
6695.00 |
6703.00 |
-2.50 |
1,480 |
11,946 |
+16 |
Jun14 |
131030 |
6645.50 |
6645.50 |
6645.50 |
6645.50 |
-3.00 |
|
|
|
Total Volume and Open Interest |
77,016 |
611,576 |
+4,142 |
SPI 200(SFE) |
Dec13 |
131030 |
5409.0 |
5446.0 |
5406.0 |
5419.0 |
+11.0 |
27,759 |
259,831 |
+1,677 |
Mar14 |
131030 |
5400.0 |
5400.0 |
5385.0 |
5386.0 |
+11.0 |
658 |
5,178 |
+534 |
Jun14 |
131030 |
5386.0 |
5386.0 |
5386.0 |
5386.0 |
+10.0 |
39 |
1,688 |
+29 |
Total Volume and Open Interest |
28,463 |
267,369 |
+2,247 |
FTSE MIB(ISE) |
Dec13 |
131030 |
19310.00 |
19510.00 |
19090.00 |
19152.00 |
-103.00 |
19,005 |
64,782 |
-68 |
Mar14 |
131030 |
19360.00 |
19510.00 |
19145.00 |
19167.00 |
-103.00 |
56 |
159 |
+3 |
Jun14 |
131030 |
19020.00 |
19020.00 |
18861.00 |
18861.00 |
-103.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,061 |
64,942 |
-65 |
KOSPI 200(KFE) |
Dec13 |
131030 |
272.40 |
273.15 |
270.75 |
272.85 |
+0.85 |
183,040 |
132,489 |
+3,848 |
Mar14 |
131030 |
272.10 |
272.60 |
270.50 |
272.60 |
+0.95 |
140 |
2,003 |
+50 |
Jun14 |
131030 |
272.55 |
273.85 |
272.55 |
273.80 |
+0.95 |
25 |
255 |
+7 |
Total Volume and Open Interest |
183,206 |
134,764 |
+3,906 |
GSCI(CME) |
Nov13 |
131030 |
626.25 |
627.50 |
626.00 |
626.25 |
-0.75 |
89 |
8,068 |
+8 |
Dec13 |
131030 |
628.15 |
629.00 |
627.50 |
628.15 |
-0.50 |
6 |
76 |
+6 |
Jan14 |
131030 |
627.00 |
628.00 |
626.50 |
627.00 |
-0.50 |
|
|
|
Total Volume and Open Interest |
95 |
8,144 |
+14 |
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. |
|
|