|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 31, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131031 |
1287.00 |
1300.00 |
1279.50 |
1280.25 |
-7.25 |
95,488 |
47,842 |
-23,952 |
Jan14 |
131031 |
1274.25 |
1287.50 |
1265.00 |
1266.25 |
-10.25 |
106,597 |
274,265 |
+8,436 |
Mar14 |
131031 |
1258.75 |
1269.50 |
1248.50 |
1250.25 |
-10.50 |
19,403 |
89,806 |
+475 |
May14 |
131031 |
1244.50 |
1255.25 |
1236.25 |
1238.75 |
-8.25 |
11,054 |
71,858 |
+806 |
Jul14 |
131031 |
1240.00 |
1250.00 |
1232.25 |
1234.75 |
-7.75 |
11,314 |
48,353 |
+1,324 |
Aug14 |
131031 |
1229.50 |
1237.50 |
1221.00 |
1222.75 |
-8.75 |
173 |
2,560 |
+73 |
Sep14 |
131031 |
1193.75 |
1196.50 |
1183.00 |
1186.75 |
-9.75 |
89 |
796 |
+46 |
Nov14 |
131031 |
1166.00 |
1174.25 |
1153.50 |
1158.25 |
-10.75 |
5,176 |
47,533 |
+637 |
Jan15 |
131031 |
1179.00 |
1179.00 |
1163.75 |
1163.75 |
-10.50 |
33 |
266 |
+18 |
Mar15 |
131031 |
1173.75 |
1177.25 |
1163.25 |
1167.25 |
-10.00 |
18 |
101 |
+11 |
May15 |
131031 |
1179.00 |
1179.00 |
1168.00 |
1168.75 |
-10.00 |
4 |
29 |
+2 |
Jul15 |
131031 |
1178.50 |
1183.00 |
1173.00 |
1173.00 |
-10.00 |
0 |
80 |
+0 |
Aug15 |
131031 |
1165.25 |
1176.00 |
1165.25 |
1165.25 |
-10.75 |
0 |
4 |
+0 |
Sep15 |
131031 |
1152.00 |
1163.50 |
1152.00 |
1152.00 |
-11.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
249,358 |
584,429 |
-12,124 |
Soybean Meal(CBOT) |
Dec13 |
131031 |
412.00 |
415.80 |
403.00 |
403.60 |
-8.20 |
32,265 |
127,698 |
-2,065 |
Jan14 |
131031 |
402.50 |
406.10 |
396.00 |
396.50 |
-6.00 |
14,644 |
67,881 |
-492 |
Mar14 |
131031 |
391.00 |
394.30 |
386.80 |
387.10 |
-4.00 |
11,106 |
38,039 |
+48 |
May14 |
131031 |
382.80 |
385.70 |
379.40 |
380.00 |
-2.90 |
4,023 |
20,102 |
+247 |
Jul14 |
131031 |
379.00 |
382.40 |
376.50 |
377.20 |
-2.80 |
5,573 |
14,990 |
+26 |
Aug14 |
131031 |
375.50 |
378.40 |
372.50 |
373.20 |
-3.30 |
303 |
3,199 |
+88 |
Sep14 |
131031 |
368.50 |
369.40 |
364.10 |
364.70 |
-3.60 |
128 |
3,153 |
+21 |
Oct14 |
131031 |
353.40 |
353.50 |
348.80 |
348.80 |
-4.10 |
90 |
2,474 |
+13 |
Dec14 |
131031 |
349.50 |
351.20 |
344.40 |
345.70 |
-3.90 |
839 |
5,889 |
+272 |
Jan15 |
131031 |
348.70 |
349.60 |
346.10 |
346.10 |
-3.50 |
2 |
261 |
+0 |
Total Volume and Open Interest |
68,973 |
283,833 |
-1,842 |
Soybean Oil(CBOT) |
Dec13 |
131031 |
41.54 |
42.12 |
41.30 |
41.33 |
-0.29 |
40,482 |
129,158 |
-1,627 |
Jan14 |
131031 |
41.87 |
42.40 |
41.59 |
41.63 |
-0.27 |
15,226 |
84,584 |
-129 |
Mar14 |
131031 |
42.18 |
42.75 |
41.96 |
41.99 |
-0.28 |
8,577 |
42,976 |
+323 |
May14 |
131031 |
42.48 |
43.07 |
42.29 |
42.31 |
-0.27 |
4,397 |
25,850 |
+360 |
Jul14 |
131031 |
42.82 |
43.34 |
42.57 |
42.59 |
-0.26 |
5,570 |
23,613 |
+59 |
Aug14 |
131031 |
42.94 |
43.35 |
42.70 |
42.70 |
-0.27 |
409 |
3,196 |
-47 |
Sep14 |
131031 |
42.91 |
43.47 |
42.75 |
42.75 |
-0.29 |
352 |
3,322 |
+101 |
Oct14 |
131031 |
43.11 |
43.22 |
42.62 |
42.62 |
-0.31 |
164 |
2,241 |
+43 |
Dec14 |
131031 |
42.98 |
43.38 |
42.73 |
42.74 |
-0.31 |
644 |
8,720 |
+166 |
Jan15 |
131031 |
43.26 |
43.32 |
42.95 |
42.95 |
-0.31 |
2 |
980 |
+0 |
Total Volume and Open Interest |
75,824 |
326,025 |
-750 |
Canola(WCE) |
Nov13 |
131031 |
488.0 |
488.0 |
481.9 |
483.6 |
-1.4 |
4,887 |
10,628 |
-4,414 |
Jan14 |
131031 |
495.3 |
500.0 |
492.1 |
494.4 |
-0.9 |
13,667 |
108,742 |
+1,963 |
Mar14 |
131031 |
503.2 |
507.4 |
500.2 |
502.4 |
-1.0 |
3,164 |
39,566 |
+899 |
May14 |
131031 |
509.6 |
513.8 |
507.0 |
508.7 |
-1.3 |
1,036 |
7,235 |
+249 |
Jul14 |
131031 |
515.2 |
519.4 |
512.5 |
514.4 |
-1.3 |
777 |
5,485 |
+196 |
Total Volume and Open Interest |
24,036 |
175,571 |
-843 |
Corn(CBOT) |
Dec13 |
131031 |
430.00 |
436.25 |
427.00 |
428.25 |
-2.00 |
160,427 |
702,790 |
-5,504 |
Mar14 |
131031 |
441.75 |
447.50 |
438.25 |
439.25 |
-2.50 |
66,874 |
286,522 |
+9,648 |
May14 |
131031 |
450.00 |
455.50 |
446.75 |
447.50 |
-2.50 |
18,738 |
72,310 |
+4,587 |
Jul14 |
131031 |
457.00 |
462.75 |
453.75 |
454.25 |
-3.00 |
16,719 |
86,691 |
+2,281 |
Sep14 |
131031 |
463.75 |
468.75 |
460.25 |
460.75 |
-2.75 |
2,835 |
32,120 |
+307 |
Dec14 |
131031 |
471.50 |
477.00 |
468.50 |
469.50 |
-2.50 |
15,034 |
123,352 |
+1,118 |
Mar15 |
131031 |
481.50 |
485.00 |
478.50 |
479.00 |
-2.50 |
86 |
3,537 |
+2 |
May15 |
131031 |
483.25 |
486.75 |
483.25 |
484.00 |
-2.75 |
14 |
403 |
+6 |
Jul15 |
131031 |
490.50 |
490.50 |
485.00 |
485.50 |
-3.75 |
113 |
1,352 |
+33 |
Sep15 |
131031 |
478.50 |
481.75 |
478.50 |
478.50 |
-3.25 |
25 |
286 |
+11 |
Total Volume and Open Interest |
281,211 |
1,321,037 |
+12,503 |
Wheat(CBOT) |
Dec13 |
131031 |
675.00 |
677.00 |
667.00 |
667.50 |
-7.50 |
53,625 |
211,473 |
-4,980 |
Mar14 |
131031 |
686.75 |
688.50 |
678.75 |
679.50 |
-7.00 |
25,154 |
74,609 |
+4,594 |
May14 |
131031 |
692.00 |
693.50 |
684.50 |
685.00 |
-7.00 |
3,306 |
22,923 |
+125 |
Jul14 |
131031 |
685.25 |
687.50 |
680.00 |
683.50 |
-1.75 |
3,704 |
38,291 |
+75 |
Sep14 |
131031 |
693.50 |
695.25 |
688.00 |
692.00 |
-1.50 |
739 |
3,666 |
+344 |
Dec14 |
131031 |
704.00 |
704.00 |
698.75 |
702.25 |
-1.50 |
409 |
11,123 |
-56 |
Total Volume and Open Interest |
86,950 |
364,164 |
+107 |
Wheat(KCBT) |
Dec13 |
131031 |
747.75 |
749.00 |
739.50 |
740.50 |
-7.25 |
9,615 |
82,214 |
-2,304 |
Mar14 |
131031 |
748.50 |
750.00 |
741.50 |
742.25 |
-6.50 |
5,903 |
44,512 |
+1,705 |
May14 |
131031 |
743.50 |
744.50 |
738.25 |
739.25 |
-4.75 |
1,178 |
9,508 |
+66 |
Jul14 |
131031 |
725.00 |
725.25 |
722.00 |
723.00 |
-2.00 |
982 |
19,916 |
+385 |
Sep14 |
131031 |
730.75 |
731.25 |
727.50 |
728.75 |
-2.50 |
43 |
1,173 |
+8 |
Dec14 |
131031 |
740.00 |
740.50 |
736.50 |
737.75 |
-2.75 |
77 |
1,577 |
+57 |
Total Volume and Open Interest |
17,799 |
159,085 |
-83 |
Wheat(MGE) |
Dec13 |
131031 |
731.25 |
734.50 |
729.25 |
730.25 |
-1.75 |
2,382 |
27,317 |
+269 |
Mar14 |
131031 |
742.00 |
745.00 |
740.00 |
741.00 |
-1.75 |
1,303 |
15,344 |
+264 |
May14 |
131031 |
748.25 |
749.75 |
746.75 |
747.75 |
-1.25 |
238 |
4,166 |
+83 |
Jul14 |
131031 |
751.75 |
752.00 |
749.00 |
750.25 |
-2.00 |
129 |
2,231 |
+6 |
Sep14 |
131031 |
751.00 |
751.00 |
747.25 |
747.25 |
-4.00 |
26 |
2,551 |
+4 |
Total Volume and Open Interest |
4,096 |
52,542 |
+639 |
Oats(CBOT) |
Dec13 |
131031 |
332.50 |
337.00 |
328.00 |
330.25 |
-3.00 |
551 |
6,410 |
-234 |
Mar14 |
131031 |
316.75 |
317.75 |
310.00 |
312.00 |
-4.50 |
171 |
3,563 |
+12 |
May14 |
131031 |
313.25 |
313.50 |
306.00 |
307.75 |
-5.25 |
75 |
592 |
+46 |
Jul14 |
131031 |
306.25 |
307.50 |
306.25 |
306.25 |
-1.25 |
7 |
26 |
+6 |
Total Volume and Open Interest |
804 |
10,592 |
-170 |
Rough Rice(CBOT) |
Nov13 |
131031 |
15.25 |
15.25 |
15.02 |
15.02 |
-0.23 |
285 |
402 |
-236 |
Jan14 |
131031 |
15.30 |
15.30 |
15.10 |
15.10 |
-0.20 |
492 |
8,281 |
+98 |
Mar14 |
131031 |
15.41 |
15.41 |
15.22 |
15.22 |
-0.20 |
1 |
105 |
+0 |
May14 |
131031 |
15.61 |
15.61 |
15.42 |
15.42 |
-0.20 |
1 |
2 |
+1 |
Total Volume and Open Interest |
779 |
8,795 |
-137 |
Live Cattle(CME) |
Oct13 |
131031 |
133.630 |
134.500 |
131.000 |
134.500 |
+1.150 |
544 |
381 |
-375 |
Dec13 |
131031 |
133.250 |
133.785 |
132.575 |
132.735 |
-0.395 |
25,470 |
144,105 |
-3,216 |
Feb14 |
131031 |
134.400 |
134.950 |
133.850 |
134.200 |
-0.035 |
17,695 |
79,788 |
+1,739 |
Apr14 |
131031 |
134.000 |
134.700 |
133.650 |
133.785 |
-0.165 |
13,986 |
59,549 |
-642 |
Jun14 |
131031 |
128.450 |
128.985 |
128.000 |
128.600 |
+0.200 |
3,376 |
30,930 |
+33 |
Aug14 |
131031 |
127.250 |
127.600 |
126.650 |
126.930 |
-0.455 |
2,230 |
8,106 |
+424 |
Total Volume and Open Interest |
64,149 |
325,560 |
-1,795 |
Feeder Cattle(CME) |
Oct13 |
131031 |
165.285 |
165.350 |
165.250 |
165.330 |
+0.095 |
556 |
1,847 |
-171 |
Nov13 |
131031 |
164.935 |
165.400 |
164.130 |
164.380 |
-0.570 |
1,225 |
8,297 |
-249 |
Jan14 |
131031 |
164.830 |
165.350 |
163.650 |
163.685 |
-1.115 |
1,918 |
13,737 |
+306 |
Mar14 |
131031 |
164.580 |
165.250 |
163.935 |
164.500 |
-0.200 |
786 |
6,958 |
-44 |
Apr14 |
131031 |
165.485 |
166.035 |
165.080 |
165.750 |
-0.035 |
224 |
2,043 |
+20 |
May14 |
131031 |
165.830 |
166.580 |
165.550 |
165.850 |
-0.185 |
262 |
4,003 |
+69 |
Aug14 |
131031 |
166.850 |
167.330 |
166.350 |
167.000 |
-0.130 |
158 |
2,003 |
+76 |
Total Volume and Open Interest |
5,139 |
39,006 |
+14 |
Lean Hogs(CME) |
Dec13 |
131031 |
90.350 |
90.400 |
89.080 |
89.180 |
-1.220 |
17,011 |
135,339 |
-2,673 |
Feb14 |
131031 |
92.800 |
93.035 |
91.900 |
92.035 |
-1.065 |
9,968 |
65,214 |
+1,693 |
Apr14 |
131031 |
94.230 |
94.430 |
93.350 |
93.385 |
-1.065 |
6,762 |
49,313 |
+202 |
May14 |
131031 |
97.550 |
98.000 |
97.035 |
98.000 |
-0.250 |
233 |
2,401 |
+116 |
Jun14 |
131031 |
99.600 |
100.000 |
99.035 |
99.200 |
-0.600 |
3,533 |
29,151 |
+151 |
Jul14 |
131031 |
97.300 |
97.785 |
97.000 |
97.100 |
-0.300 |
659 |
10,442 |
-91 |
Aug14 |
131031 |
95.385 |
95.500 |
94.680 |
95.000 |
-0.330 |
606 |
8,603 |
+79 |
Oct14 |
131031 |
81.600 |
81.700 |
81.000 |
81.250 |
-0.250 |
229 |
3,864 |
+118 |
Total Volume and Open Interest |
39,070 |
305,986 |
-370 |
Class III Milk(CME) |
Oct13 |
131030 |
18.22 |
18.22 |
18.22 |
18.22 |
-0.03 |
72 |
3,316 |
-52 |
Nov13 |
131031 |
18.61 |
18.80 |
18.61 |
18.79 |
+0.17 |
303 |
4,479 |
-62 |
Dec13 |
131031 |
18.09 |
18.35 |
18.09 |
18.33 |
+0.19 |
288 |
3,811 |
+35 |
Jan14 |
131031 |
17.25 |
17.40 |
17.24 |
17.40 |
+0.14 |
147 |
1,983 |
-8 |
Feb14 |
131031 |
16.92 |
16.96 |
16.91 |
16.96 |
+0.07 |
91 |
1,560 |
-2 |
Total Volume and Open Interest |
1,179 |
23,211 |
+59 |
Cocoa(ICE) |
Dec13 |
131031 |
2662 |
2694 |
2650 |
2677 |
+17 |
18,858 |
96,719 |
-5,202 |
Mar14 |
131031 |
2670 |
2705 |
2659 |
2688 |
+18 |
11,741 |
64,244 |
+1,567 |
May14 |
131031 |
2672 |
2700 |
2656 |
2686 |
+19 |
3,286 |
31,349 |
+1,295 |
Jul14 |
131031 |
2660 |
2695 |
2652 |
2682 |
+19 |
411 |
10,475 |
-6 |
Sep14 |
131031 |
2654 |
2691 |
2654 |
2682 |
+21 |
349 |
8,536 |
+96 |
Dec14 |
131031 |
2634 |
2668 |
2634 |
2662 |
+20 |
306 |
7,124 |
+39 |
Mar15 |
131031 |
2626 |
2658 |
2626 |
2652 |
+20 |
62 |
4,250 |
+28 |
Total Volume and Open Interest |
35,013 |
223,683 |
-2,183 |
Coffee "C"(ICE) |
Dec13 |
131031 |
107.00 |
107.30 |
105.25 |
105.40 |
-1.45 |
10,981 |
96,716 |
-1,906 |
Mar14 |
131031 |
110.00 |
110.40 |
108.40 |
108.55 |
-1.40 |
6,762 |
41,014 |
+269 |
May14 |
131031 |
112.55 |
112.55 |
110.55 |
110.70 |
-1.50 |
2,085 |
13,469 |
+74 |
Jul14 |
131031 |
114.75 |
114.85 |
112.80 |
112.95 |
-1.50 |
1,177 |
6,976 |
-136 |
Sep14 |
131031 |
117.10 |
117.15 |
115.05 |
115.15 |
-1.60 |
297 |
5,009 |
+15 |
Dec14 |
131031 |
120.05 |
120.30 |
118.20 |
118.20 |
-1.60 |
136 |
4,128 |
-26 |
Total Volume and Open Interest |
21,510 |
169,232 |
-1,649 |
Orange Juice(ICE) |
Nov13 |
131031 |
118.65 |
123.75 |
118.65 |
121.55 |
+3.25 |
517 |
1,940 |
-461 |
Jan14 |
131031 |
120.10 |
124.40 |
119.60 |
122.40 |
+3.30 |
989 |
10,811 |
+518 |
Mar14 |
131031 |
125.55 |
125.55 |
123.95 |
124.25 |
+3.20 |
74 |
2,560 |
+10 |
May14 |
131031 |
126.65 |
126.85 |
126.10 |
126.35 |
+3.25 |
13 |
802 |
+4 |
Jul14 |
131031 |
128.15 |
128.15 |
128.15 |
128.15 |
+3.00 |
7 |
199 |
+1 |
Sep14 |
131031 |
130.15 |
130.15 |
130.15 |
130.15 |
+2.85 |
2 |
44 |
+0 |
Total Volume and Open Interest |
1,602 |
16,356 |
+72 |
Sugar #11(ICE) |
Mar14 |
131031 |
18.36 |
18.43 |
18.26 |
18.32 |
unch |
67,989 |
479,137 |
-12,229 |
May14 |
131031 |
18.26 |
18.30 |
18.15 |
18.19 |
-0.02 |
12,332 |
104,718 |
-192 |
Jul14 |
131031 |
18.14 |
18.17 |
18.01 |
18.05 |
-0.03 |
11,898 |
123,105 |
+576 |
Oct14 |
131031 |
18.34 |
18.34 |
18.21 |
18.24 |
-0.04 |
4,974 |
63,322 |
-222 |
Mar15 |
131031 |
18.94 |
18.94 |
18.80 |
18.84 |
-0.04 |
2,341 |
25,122 |
-214 |
May15 |
131031 |
18.75 |
18.80 |
18.72 |
18.77 |
-0.01 |
1,362 |
6,536 |
+603 |
Jul15 |
131031 |
18.66 |
18.69 |
18.62 |
18.67 |
+0.01 |
1,632 |
6,871 |
+832 |
Oct15 |
131031 |
18.68 |
18.71 |
18.66 |
18.71 |
+0.03 |
1,773 |
9,129 |
+970 |
Total Volume and Open Interest |
104,635 |
824,363 |
-9,769 |
London Cocoa(LCE) |
Dec13 |
131031 |
1683 |
1709 |
1678 |
1697 |
+15 |
7,528 |
54,003 |
-2,983 |
Mar14 |
131031 |
1691 |
1715 |
1685 |
1704 |
+14 |
6,151 |
91,623 |
+876 |
May14 |
131031 |
1690 |
1714 |
1684 |
1703 |
+14 |
2,223 |
34,694 |
+634 |
Jul14 |
131031 |
1689 |
1712 |
1682 |
1700 |
+12 |
352 |
15,137 |
-154 |
Sep14 |
131031 |
1680 |
1710 |
1680 |
1697 |
+12 |
561 |
19,177 |
+166 |
Dec14 |
131031 |
1666 |
1690 |
1666 |
1678 |
+8 |
313 |
11,099 |
+320 |
Mar15 |
131031 |
1660 |
1685 |
1660 |
1673 |
+9 |
295 |
9,881 |
+108 |
Total Volume and Open Interest |
17,423 |
235,814 |
-1,033 |
London Sugar(LCE) |
Dec13 |
131031 |
485.00 |
485.20 |
482.10 |
483.30 |
-1.80 |
5,189 |
23,343 |
-2,250 |
Mar14 |
131031 |
487.90 |
490.40 |
487.00 |
488.30 |
-0.70 |
3,945 |
26,694 |
+1,215 |
May14 |
131031 |
492.00 |
495.20 |
492.00 |
493.10 |
-0.50 |
806 |
10,856 |
+78 |
Aug14 |
131031 |
493.50 |
495.40 |
493.20 |
493.70 |
-0.60 |
621 |
6,278 |
+63 |
Oct14 |
131031 |
495.40 |
497.10 |
495.10 |
495.10 |
-0.70 |
280 |
3,930 |
+219 |
Total Volume and Open Interest |
10,860 |
72,737 |
-621 |
Cotton(ICE) |
Dec13 |
131031 |
77.96 |
79.09 |
77.11 |
77.18 |
-0.66 |
12,768 |
106,247 |
-1,918 |
Mar14 |
131031 |
79.85 |
80.96 |
79.12 |
79.20 |
-0.63 |
5,441 |
72,577 |
+777 |
May14 |
131031 |
80.99 |
81.54 |
79.81 |
79.89 |
-0.64 |
712 |
11,648 |
+51 |
Jul14 |
131031 |
81.90 |
82.00 |
80.40 |
80.50 |
-0.64 |
385 |
7,894 |
+244 |
Oct14 |
131031 |
76.98 |
76.98 |
76.98 |
76.98 |
-0.50 |
|
|
|
Dec14 |
131031 |
77.36 |
77.60 |
76.51 |
76.54 |
-0.36 |
151 |
3,786 |
+61 |
Total Volume and Open Interest |
19,457 |
202,160 |
-785 |
Lumber(CME) |
Nov13 |
131031 |
366.0 |
367.2 |
361.0 |
361.5 |
-3.2 |
254 |
1,356 |
-65 |
Jan14 |
131031 |
374.9 |
376.2 |
367.2 |
368.0 |
-5.0 |
304 |
3,042 |
+24 |
Mar14 |
131031 |
378.5 |
379.0 |
372.0 |
375.2 |
-1.9 |
17 |
509 |
+6 |
May14 |
131031 |
375.1 |
380.5 |
372.0 |
374.0 |
-4.8 |
1 |
22 |
+1 |
Total Volume and Open Interest |
576 |
4,942 |
-34 |
Crude Oil(NYM) |
Dec13 |
131031 |
96.62 |
97.03 |
96.03 |
96.38 |
-0.39 |
183,243 |
359,829 |
+2,254 |
Jan14 |
131031 |
96.92 |
97.28 |
96.31 |
96.65 |
-0.41 |
47,596 |
164,487 |
+1,885 |
Feb14 |
131031 |
96.92 |
97.24 |
96.32 |
96.66 |
-0.37 |
23,764 |
91,049 |
-566 |
Mar14 |
131031 |
96.75 |
97.04 |
96.14 |
96.47 |
-0.33 |
25,589 |
108,272 |
+830 |
Apr14 |
131031 |
96.37 |
96.66 |
95.78 |
96.10 |
-0.31 |
7,857 |
56,086 |
+700 |
May14 |
131031 |
95.83 |
96.07 |
95.47 |
95.61 |
-0.28 |
4,750 |
49,005 |
+161 |
Jun14 |
131031 |
95.32 |
95.63 |
94.74 |
95.08 |
-0.26 |
24,322 |
117,581 |
-3,253 |
Jul14 |
131031 |
94.66 |
94.76 |
94.31 |
94.49 |
-0.25 |
2,946 |
42,714 |
+140 |
Aug14 |
131031 |
94.16 |
94.43 |
93.67 |
93.91 |
-0.25 |
4,342 |
40,891 |
-142 |
Sep14 |
131031 |
93.66 |
93.73 |
93.05 |
93.34 |
-0.24 |
5,446 |
50,899 |
-935 |
Oct14 |
131031 |
92.99 |
92.99 |
92.50 |
92.75 |
-0.24 |
1,219 |
35,466 |
-14 |
Nov14 |
131031 |
92.58 |
92.58 |
92.18 |
92.23 |
-0.24 |
873 |
30,473 |
+262 |
Dec14 |
131031 |
92.13 |
92.27 |
91.40 |
91.77 |
-0.24 |
21,458 |
220,979 |
-3,861 |
Jan15 |
131031 |
91.42 |
91.42 |
91.20 |
91.20 |
-0.24 |
332 |
30,993 |
+261 |
Feb15 |
131031 |
90.68 |
90.68 |
90.68 |
90.68 |
-0.24 |
39 |
17,976 |
+9 |
Mar15 |
131031 |
90.16 |
90.16 |
90.16 |
90.16 |
-0.24 |
980 |
24,009 |
-394 |
Total Volume and Open Interest |
361,410 |
1,774,386 |
-1,717 |
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 |
131031 |
96.575 |
97.025 |
96.025 |
96.375 |
-0.400 |
5,793 |
2,358 |
+109 |
Jan14 |
131031 |
96.975 |
97.250 |
96.350 |
96.650 |
-0.400 |
102 |
547 |
+33 |
Feb14 |
131031 |
97.100 |
97.100 |
96.375 |
96.650 |
-0.375 |
18 |
282 |
-1 |
Mar14 |
131031 |
96.700 |
96.700 |
96.175 |
96.475 |
-0.325 |
1 |
79 |
+0 |
Apr14 |
131031 |
96.100 |
96.100 |
96.100 |
96.100 |
-0.300 |
0 |
22 |
+0 |
May14 |
131031 |
95.600 |
95.600 |
95.600 |
95.600 |
-0.300 |
0 |
8 |
+0 |
Jun14 |
131031 |
95.075 |
95.075 |
95.075 |
95.075 |
-0.275 |
0 |
36 |
+0 |
Jul14 |
131031 |
94.500 |
94.500 |
94.500 |
94.500 |
-0.250 |
|
|
|
Total Volume and Open Interest |
5,922 |
3,441 |
+133 |
Heating Oil(NYM) |
Nov13 |
131031 |
297.50 |
298.47 |
295.07 |
296.78 |
-1.08 |
14,056 |
13,007 |
-3,062 |
Dec13 |
131031 |
297.77 |
298.60 |
294.62 |
295.39 |
-2.29 |
48,545 |
84,119 |
+2,452 |
Jan14 |
131031 |
298.04 |
298.82 |
294.94 |
295.69 |
-2.30 |
12,966 |
53,496 |
-156 |
Feb14 |
131031 |
297.58 |
298.60 |
294.77 |
295.52 |
-2.34 |
10,125 |
29,652 |
-885 |
Mar14 |
131031 |
297.50 |
298.00 |
294.37 |
295.03 |
-2.40 |
4,237 |
23,248 |
+877 |
Apr14 |
131031 |
296.61 |
297.12 |
293.57 |
294.25 |
-2.37 |
3,042 |
16,601 |
-93 |
May14 |
131031 |
295.69 |
295.79 |
292.98 |
293.37 |
-2.22 |
2,018 |
6,316 |
-11 |
Jun14 |
131031 |
294.74 |
294.93 |
291.72 |
292.45 |
-2.08 |
5,391 |
23,230 |
-198 |
Jul14 |
131031 |
292.09 |
292.14 |
291.64 |
291.85 |
-1.97 |
243 |
3,429 |
-10 |
Aug14 |
131031 |
290.95 |
291.27 |
290.73 |
291.27 |
-1.91 |
70 |
2,651 |
+2 |
Sep14 |
131031 |
290.42 |
290.70 |
290.37 |
290.70 |
-1.85 |
55 |
1,848 |
+3 |
Oct14 |
131031 |
290.07 |
290.29 |
289.93 |
290.29 |
-1.84 |
135 |
1,898 |
+3 |
Nov14 |
131031 |
289.93 |
289.93 |
289.93 |
289.93 |
-1.81 |
128 |
1,646 |
+34 |
Dec14 |
131031 |
290.90 |
290.98 |
289.02 |
289.48 |
-1.75 |
1,611 |
17,344 |
-133 |
Total Volume and Open Interest |
103,079 |
282,169 |
-903 |
Gasoline(NYMEX) |
Nov13 |
131031 |
264.09 |
264.85 |
261.03 |
263.37 |
-1.71 |
26,343 |
16,298 |
-5,094 |
Dec13 |
131031 |
261.65 |
261.96 |
257.50 |
258.70 |
-3.46 |
46,766 |
95,313 |
+1,618 |
Jan14 |
131031 |
261.54 |
262.15 |
258.00 |
259.13 |
-3.35 |
21,255 |
39,935 |
+1,199 |
Feb14 |
131031 |
263.30 |
263.30 |
259.36 |
260.46 |
-3.31 |
7,535 |
15,316 |
+827 |
Mar14 |
131031 |
264.66 |
264.66 |
261.05 |
262.08 |
-3.28 |
4,745 |
21,070 |
+88 |
Apr14 |
131031 |
281.00 |
281.00 |
277.54 |
278.64 |
-3.05 |
2,542 |
12,294 |
-82 |
May14 |
131031 |
280.15 |
280.50 |
277.43 |
278.35 |
-2.97 |
1,577 |
7,619 |
+362 |
Jun14 |
131031 |
278.54 |
278.95 |
275.69 |
276.70 |
-2.93 |
1,244 |
6,815 |
+282 |
Jul14 |
131031 |
274.60 |
276.00 |
274.50 |
274.60 |
-2.91 |
115 |
2,427 |
-69 |
Aug14 |
131031 |
272.09 |
272.09 |
271.42 |
271.99 |
-2.87 |
12 |
728 |
+3 |
Total Volume and Open Interest |
112,614 |
224,628 |
-728 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131031 |
258.70 |
258.70 |
258.70 |
258.70 |
-3.50 |
|
|
|
Jan14 |
131031 |
259.10 |
259.13 |
259.10 |
259.10 |
-3.40 |
|
|
|
Feb14 |
131031 |
260.50 |
260.50 |
260.46 |
260.50 |
-3.30 |
|
|
|
Mar14 |
131031 |
262.10 |
262.10 |
262.08 |
262.10 |
-3.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec13 |
131031 |
3.638 |
3.659 |
3.560 |
3.581 |
-0.039 |
115,727 |
171,914 |
+3,528 |
Jan14 |
131031 |
3.726 |
3.748 |
3.648 |
3.663 |
-0.048 |
57,150 |
293,598 |
+6,391 |
Feb14 |
131031 |
3.748 |
3.757 |
3.655 |
3.672 |
-0.051 |
14,781 |
63,717 |
+2,930 |
Mar14 |
131031 |
3.727 |
3.741 |
3.643 |
3.658 |
-0.050 |
19,815 |
150,965 |
+243 |
Apr14 |
131031 |
3.704 |
3.709 |
3.620 |
3.635 |
-0.046 |
18,733 |
139,676 |
-976 |
May14 |
131031 |
3.723 |
3.723 |
3.646 |
3.661 |
-0.045 |
3,647 |
45,086 |
+70 |
Jun14 |
131031 |
3.761 |
3.761 |
3.683 |
3.697 |
-0.045 |
1,918 |
26,280 |
+338 |
Jul14 |
131031 |
3.782 |
3.782 |
3.719 |
3.734 |
-0.044 |
794 |
25,535 |
+310 |
Aug14 |
131031 |
3.814 |
3.814 |
3.743 |
3.748 |
-0.044 |
404 |
22,383 |
+113 |
Sep14 |
131031 |
3.778 |
3.778 |
3.723 |
3.738 |
-0.045 |
324 |
25,050 |
+93 |
Oct14 |
131031 |
3.821 |
3.821 |
3.742 |
3.754 |
-0.045 |
4,034 |
91,107 |
+184 |
Nov14 |
131031 |
3.855 |
3.856 |
3.803 |
3.820 |
-0.045 |
1,332 |
29,589 |
-119 |
Dec14 |
131031 |
4.025 |
4.025 |
3.952 |
3.964 |
-0.045 |
1,284 |
47,187 |
+602 |
Jan15 |
131031 |
4.115 |
4.115 |
4.040 |
4.049 |
-0.047 |
5,204 |
50,796 |
+641 |
Feb15 |
131031 |
4.051 |
4.063 |
4.039 |
4.039 |
-0.046 |
138 |
7,426 |
+55 |
Mar15 |
131031 |
4.050 |
4.050 |
3.989 |
3.989 |
-0.045 |
762 |
8,378 |
+44 |
Total Volume and Open Interest |
246,988 |
1,261,607 |
+7,467 |
Brent Crude Oil(ICE) |
Dec13 |
131031 |
109.69 |
109.87 |
108.55 |
108.84 |
-1.02 |
184,788 |
275,087 |
-6,298 |
Jan14 |
131031 |
109.33 |
109.48 |
108.36 |
108.63 |
-0.85 |
109,402 |
225,019 |
+1,161 |
Feb14 |
131031 |
108.72 |
108.92 |
107.90 |
108.17 |
-0.75 |
65,348 |
80,743 |
+1,747 |
Mar14 |
131031 |
108.12 |
108.40 |
107.40 |
107.67 |
-0.69 |
40,162 |
82,325 |
+1,138 |
Apr14 |
131031 |
107.59 |
107.78 |
106.92 |
107.17 |
-0.65 |
17,082 |
67,686 |
+2,079 |
May14 |
131031 |
107.10 |
107.29 |
106.46 |
106.69 |
-0.64 |
8,919 |
35,034 |
+962 |
Jun14 |
131031 |
106.64 |
106.85 |
105.93 |
106.24 |
-0.62 |
30,610 |
121,863 |
-1,306 |
Jul14 |
131031 |
106.10 |
106.34 |
105.58 |
105.80 |
-0.61 |
2,420 |
25,161 |
-154 |
Aug14 |
131031 |
105.68 |
105.68 |
105.15 |
105.31 |
-0.58 |
1,270 |
32,528 |
+353 |
Sep14 |
131031 |
104.92 |
105.14 |
104.72 |
104.76 |
-0.55 |
2,219 |
42,149 |
+19 |
Oct14 |
131031 |
104.26 |
104.26 |
104.26 |
104.26 |
-0.52 |
610 |
30,486 |
+18 |
Nov14 |
131031 |
104.13 |
104.13 |
103.78 |
103.78 |
-0.49 |
1,052 |
20,113 |
+261 |
Dec14 |
131031 |
103.56 |
103.78 |
102.99 |
103.29 |
-0.47 |
20,913 |
146,007 |
-457 |
Jan15 |
131031 |
103.19 |
103.19 |
102.87 |
102.87 |
-0.46 |
586 |
18,244 |
+6 |
Total Volume and Open Interest |
493,552 |
1,460,661 |
+459 |
Gas Oil(ICE) |
Nov13 |
131031 |
937.00 |
939.75 |
930.50 |
932.50 |
-4.75 |
48,217 |
77,491 |
-7,839 |
Dec13 |
131031 |
930.00 |
932.25 |
922.25 |
924.00 |
-5.25 |
95,838 |
140,559 |
-1,618 |
Jan14 |
131031 |
925.25 |
928.00 |
918.00 |
919.50 |
-5.00 |
42,470 |
57,741 |
+2,423 |
Feb14 |
131031 |
921.25 |
924.75 |
915.25 |
916.75 |
-4.50 |
21,100 |
40,475 |
-1,265 |
Mar14 |
131031 |
920.50 |
922.75 |
913.75 |
915.00 |
-3.75 |
13,363 |
43,293 |
+1,930 |
Apr14 |
131031 |
917.50 |
919.25 |
911.50 |
912.50 |
-3.00 |
3,257 |
21,839 |
-26 |
May14 |
131031 |
914.00 |
914.50 |
908.00 |
909.25 |
-2.25 |
1,335 |
15,634 |
+47 |
Jun14 |
131031 |
910.50 |
912.00 |
904.50 |
905.75 |
-2.00 |
13,064 |
43,288 |
+956 |
Jul14 |
131031 |
906.00 |
909.25 |
903.00 |
903.50 |
-1.75 |
1,011 |
13,372 |
-229 |
Aug14 |
131031 |
904.00 |
905.75 |
900.75 |
901.50 |
-1.75 |
1,144 |
12,581 |
+259 |
Total Volume and Open Interest |
248,096 |
529,324 |
-6,108 |
Ethanol(CBOT) |
Oct13 |
131003 |
1.801 |
1.895 |
1.790 |
1.881 |
+0.094 |
25 |
199 |
-17 |
Nov13 |
131031 |
1.819 |
1.819 |
1.777 |
1.784 |
-0.018 |
261 |
232 |
-149 |
Dec13 |
131031 |
1.676 |
1.676 |
1.656 |
1.656 |
-0.010 |
313 |
1,661 |
-22 |
Jan14 |
131031 |
1.626 |
1.626 |
1.611 |
1.615 |
-0.006 |
35 |
1,040 |
-1 |
Feb14 |
131031 |
1.610 |
1.615 |
1.610 |
1.615 |
-0.006 |
44 |
472 |
+32 |
Mar14 |
131031 |
1.625 |
1.625 |
1.617 |
1.625 |
-0.005 |
6 |
357 |
-1 |
Apr14 |
131031 |
1.633 |
1.633 |
1.627 |
1.633 |
-0.009 |
8 |
289 |
+0 |
May14 |
131031 |
1.635 |
1.642 |
1.634 |
1.642 |
-0.009 |
9 |
139 |
-3 |
Total Volume and Open Interest |
690 |
4,215 |
-137 |
WTI Crude Oil(ICE) |
Dec13 |
131031 |
96.55 |
97.02 |
96.03 |
96.38 |
-0.39 |
38,758 |
133,669 |
-3,944 |
Jan14 |
131031 |
96.90 |
97.26 |
96.31 |
96.65 |
-0.41 |
14,066 |
46,911 |
+1,447 |
Feb14 |
131031 |
96.90 |
97.22 |
96.42 |
96.66 |
-0.37 |
6,106 |
25,577 |
-180 |
Mar14 |
131031 |
96.71 |
97.02 |
96.20 |
96.47 |
-0.33 |
4,961 |
38,075 |
-75 |
Apr14 |
131031 |
96.24 |
96.57 |
95.94 |
96.10 |
-0.31 |
1,359 |
16,073 |
-186 |
May14 |
131031 |
96.05 |
96.06 |
95.45 |
95.61 |
-0.28 |
1,026 |
7,000 |
+110 |
Jun14 |
131031 |
95.22 |
95.65 |
94.83 |
95.08 |
-0.26 |
6,686 |
50,793 |
+262 |
Jul14 |
131031 |
94.52 |
94.91 |
94.22 |
94.49 |
-0.25 |
1,290 |
6,172 |
+270 |
Aug14 |
131031 |
94.01 |
94.01 |
93.63 |
93.91 |
-0.25 |
496 |
4,936 |
-292 |
Sep14 |
131031 |
93.34 |
93.34 |
93.34 |
93.34 |
-0.24 |
375 |
25,517 |
-12 |
Oct14 |
131031 |
92.75 |
92.75 |
92.75 |
92.75 |
-0.24 |
100 |
5,978 |
-135 |
Nov14 |
131031 |
92.59 |
92.59 |
92.23 |
92.23 |
-0.24 |
145 |
10,565 |
+0 |
Dec14 |
131031 |
92.07 |
92.27 |
91.45 |
91.77 |
-0.24 |
4,221 |
103,131 |
-134 |
Jan15 |
131031 |
91.43 |
91.46 |
91.20 |
91.20 |
-0.24 |
7 |
7,615 |
-1 |
Feb15 |
131031 |
90.81 |
90.81 |
90.68 |
90.68 |
-0.24 |
4 |
2,097 |
+3 |
Mar15 |
131031 |
90.16 |
90.16 |
90.16 |
90.16 |
-0.24 |
10 |
11,137 |
+0 |
Total Volume and Open Interest |
80,370 |
598,917 |
-2,825 |
US Dollar Index(ICE) |
Dec13 |
131031 |
79.820 |
80.355 |
79.740 |
80.262 |
+0.425 |
18,072 |
50,573 |
-1,017 |
Mar14 |
131031 |
80.000 |
80.457 |
79.985 |
80.457 |
+0.425 |
34 |
1,371 |
+9 |
Jun14 |
131031 |
80.658 |
80.658 |
80.658 |
80.658 |
+0.425 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,106 |
51,946 |
-1,008 |
Australian Dollar(CME) |
Dec13 |
131031 |
94.54 |
94.99 |
94.23 |
94.31 |
-0.07 |
83,887 |
128,066 |
+649 |
Mar14 |
131031 |
93.94 |
94.31 |
93.70 |
93.75 |
-0.07 |
291 |
975 |
+58 |
Jun14 |
131031 |
93.19 |
93.27 |
93.19 |
93.19 |
-0.08 |
0 |
6 |
+0 |
Total Volume and Open Interest |
84,178 |
129,053 |
+707 |
British Pound(CME) |
Dec13 |
131031 |
160.32 |
160.64 |
160.00 |
160.48 |
+0.37 |
93,212 |
175,934 |
-4,270 |
Mar14 |
131031 |
160.10 |
160.47 |
160.00 |
160.37 |
+0.37 |
474 |
1,084 |
+84 |
Jun14 |
131031 |
160.25 |
160.25 |
159.88 |
160.25 |
+0.37 |
0 |
339 |
+0 |
Total Volume and Open Interest |
93,686 |
177,427 |
-4,186 |
Canadian Dollar(CME) |
Dec13 |
131031 |
95.33 |
95.92 |
95.21 |
95.85 |
+0.53 |
46,172 |
111,688 |
+1,801 |
Mar14 |
131031 |
95.11 |
95.70 |
95.03 |
95.64 |
+0.53 |
205 |
3,356 |
+21 |
Jun14 |
131031 |
95.41 |
95.46 |
94.88 |
95.41 |
+0.53 |
45 |
496 |
+10 |
Sep14 |
131031 |
95.19 |
95.19 |
94.68 |
95.19 |
+0.51 |
9 |
481 |
+6 |
Total Volume and Open Interest |
46,466 |
116,157 |
+1,857 |
Japanese Yen(CME) |
Dec13 |
131031 |
101.59 |
101.98 |
101.46 |
101.72 |
+0.26 |
109,255 |
150,779 |
+2,557 |
Mar14 |
131031 |
101.67 |
101.95 |
101.53 |
101.79 |
+0.26 |
40 |
1,143 |
-7 |
Jun14 |
131031 |
101.90 |
101.90 |
101.60 |
101.86 |
+0.26 |
0 |
53 |
+0 |
Total Volume and Open Interest |
109,295 |
151,987 |
+2,550 |
Swiss Franc(CME) |
Dec13 |
131031 |
111.21 |
111.27 |
110.21 |
110.47 |
-0.69 |
33,916 |
54,613 |
-261 |
Mar14 |
131031 |
111.35 |
111.35 |
110.48 |
110.56 |
-0.69 |
32 |
89 |
+2 |
Jun14 |
131031 |
110.67 |
111.36 |
110.67 |
110.67 |
-0.69 |
0 |
1 |
+0 |
Total Volume and Open Interest |
33,948 |
54,705 |
-259 |
EuroFX(CME) |
Dec13 |
131031 |
137.39 |
137.40 |
135.76 |
135.92 |
-1.36 |
217,958 |
279,823 |
-434 |
Mar14 |
131031 |
137.38 |
137.38 |
135.80 |
135.94 |
-1.35 |
740 |
2,974 |
+202 |
Jun14 |
131031 |
136.74 |
137.30 |
135.94 |
135.97 |
-1.33 |
25 |
102 |
+17 |
Total Volume and Open Interest |
218,723 |
282,923 |
-215 |
Mexican Peso(CME) |
Nov13 |
131031 |
767.75 |
773.75 |
767.75 |
767.75 |
-6.00 |
0 |
20 |
+0 |
Dec13 |
131031 |
771.00 |
772.00 |
763.00 |
766.00 |
-6.00 |
23,599 |
113,294 |
+4,069 |
Total Volume and Open Interest |
23,601 |
114,506 |
+4,068 |
Brazilian Real(CME) |
Nov13 |
131031 |
454.00 |
457.10 |
454.00 |
454.00 |
-3.10 |
314 |
9,541 |
-199 |
Dec13 |
131031 |
450.30 |
450.30 |
443.40 |
445.40 |
-8.60 |
340 |
3,846 |
+124 |
Jan14 |
131031 |
442.25 |
450.85 |
440.70 |
442.25 |
-8.60 |
0 |
5 |
+0 |
Feb14 |
131031 |
439.10 |
447.70 |
439.10 |
439.10 |
-8.60 |
|
|
|
Total Volume and Open Interest |
654 |
19,880 |
-75 |
30-Year T-Bonds(CBOT) |
Dec13 |
131031 |
134~280 |
135~100 |
134~110 |
134~260 |
-0~050 |
244,375 |
658,046 |
+10,938 |
Mar14 |
131031 |
133~110 |
133~250 |
132~310 |
133~120 |
-0~040 |
943 |
1,444 |
+544 |
Jun14 |
131031 |
133~120 |
133~160 |
133~120 |
133~120 |
-0~040 |
|
|
|
Total Volume and Open Interest |
245,318 |
659,490 |
+11,482 |
10-Year T-Notes(CBOT) |
Dec13 |
131031 |
127~150 |
127~245 |
127~025 |
127~115 |
-0~050 |
763,596 |
2,149,369 |
+13,108 |
Mar14 |
131031 |
126~040 |
126~150 |
125~275 |
126~030 |
-0~050 |
3,589 |
7,565 |
+1,537 |
Jun14 |
131031 |
126~030 |
126~030 |
126~030 |
126~030 |
-0~050 |
|
|
|
Total Volume and Open Interest |
767,185 |
2,156,934 |
+14,645 |
5-Year T-Notes(CBOT) |
Dec13 |
131031 |
121~206 |
121~266 |
121~162 |
121~220 |
+0~002 |
382,520 |
1,810,859 |
+26,443 |
Mar14 |
131031 |
120~264 |
120~312 |
120~224 |
120~274 |
unch |
2,524 |
5,652 |
+1,776 |
Jun14 |
131031 |
120~274 |
120~274 |
120~274 |
120~274 |
unch |
|
|
|
Total Volume and Open Interest |
385,044 |
1,816,511 |
+28,219 |
2 Year T-Notes(CBOT) |
Dec13 |
131031 |
110~062 |
110~070 |
110~060 |
110~066 |
+0~004 |
125,963 |
943,599 |
+241 |
Mar14 |
131031 |
110~004 |
110~004 |
110~000 |
110~004 |
+0~004 |
88 |
2,237 |
+83 |
Jun14 |
131031 |
109~266 |
109~266 |
109~262 |
109~266 |
+0~004 |
|
|
|
Total Volume and Open Interest |
126,051 |
945,836 |
+324 |
Eurodollars(CME) |
Dec13 |
131031 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
56,795 |
860,177 |
-12,594 |
Mar14 |
131031 |
99.710 |
99.720 |
99.710 |
99.715 |
unch |
50,290 |
804,866 |
-4,499 |
Jun14 |
131031 |
99.675 |
99.690 |
99.670 |
99.680 |
+0.005 |
66,312 |
762,136 |
-6,545 |
Sep14 |
131031 |
99.625 |
99.645 |
99.620 |
99.635 |
+0.010 |
104,552 |
596,621 |
-6,668 |
Dec14 |
131031 |
99.545 |
99.575 |
99.545 |
99.560 |
+0.015 |
136,956 |
907,636 |
+8,414 |
Mar15 |
131031 |
99.445 |
99.480 |
99.440 |
99.465 |
+0.020 |
107,373 |
559,975 |
+184 |
Jun15 |
131031 |
99.325 |
99.360 |
99.315 |
99.345 |
+0.020 |
159,818 |
744,386 |
-11,344 |
Sep15 |
131031 |
99.180 |
99.220 |
99.160 |
99.200 |
+0.020 |
139,221 |
809,768 |
+1,472 |
Dec15 |
131031 |
98.990 |
99.035 |
98.970 |
99.015 |
+0.020 |
188,001 |
862,093 |
+18,938 |
Mar16 |
131031 |
98.775 |
98.820 |
98.740 |
98.790 |
+0.015 |
129,005 |
496,359 |
+7,638 |
Jun16 |
131031 |
98.530 |
98.580 |
98.485 |
98.540 |
+0.010 |
89,243 |
354,965 |
+10,907 |
Sep16 |
131031 |
98.265 |
98.320 |
98.220 |
98.270 |
unch |
78,880 |
345,059 |
-3,958 |
Dec16 |
131031 |
98.000 |
98.060 |
97.945 |
98.005 |
unch |
78,485 |
382,215 |
+10,772 |
Mar17 |
131031 |
97.765 |
97.815 |
97.710 |
97.765 |
unch |
61,054 |
257,099 |
-145 |
Jun17 |
131031 |
97.525 |
97.575 |
97.465 |
97.520 |
-0.005 |
34,205 |
177,269 |
+65 |
Sep17 |
131031 |
97.300 |
97.350 |
97.235 |
97.295 |
-0.005 |
43,750 |
144,743 |
+1,012 |
Dec17 |
131031 |
97.075 |
97.130 |
97.010 |
97.065 |
-0.010 |
21,387 |
159,323 |
-26 |
Mar18 |
131031 |
96.890 |
96.935 |
96.815 |
96.870 |
-0.015 |
15,342 |
102,563 |
+995 |
Total Volume and Open Interest |
1,588,144 |
9,581,208 |
+15,192 |
Ultra T-Bond(CBOT) |
Dec13 |
131031 |
143~28 |
144~17 |
143~11 |
144~03 |
+0~03 |
59,939 |
410,801 |
-529 |
Mar14 |
131031 |
142~21 |
142~21 |
142~18 |
142~21 |
+0~03 |
3 |
396 |
+2 |
Jun14 |
131031 |
142~21 |
142~21 |
142~18 |
142~21 |
+0~03 |
|
|
|
Total Volume and Open Interest |
59,942 |
411,197 |
-527 |
30 Day Federal Funds(CBOT) |
Oct13 |
131031 |
99.912 |
99.915 |
99.910 |
99.912 |
+0.002 |
243 |
30,440 |
+1 |
Nov13 |
131031 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
313 |
34,425 |
-105 |
Dec13 |
131031 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
380 |
28,223 |
+144 |
Jan14 |
131031 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
1,808 |
28,599 |
-830 |
Feb14 |
131031 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
65 |
18,869 |
+3 |
Mar14 |
131031 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
59 |
20,692 |
+2 |
Total Volume and Open Interest |
7,051 |
305,405 |
+7 |
3-Mth Euro-Yen(CME) |
Dec13 |
131031 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
131031 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131031 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131031 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131031 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131031 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131031 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Sep15 |
131031 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec15 |
131031 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Mar16 |
131031 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131031 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131031 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131031 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131031 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131031 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131031 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131031 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
2 |
+0 |
Sep15 |
131031 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131031 |
145.11 |
145.19 |
145.02 |
145.02 |
-0.12 |
516 |
20,118 |
+13 |
Mar14 |
131031 |
144.12 |
144.12 |
144.12 |
144.12 |
-0.12 |
0 |
1 |
+0 |
Jun14 |
131031 |
143.55 |
143.55 |
143.55 |
143.55 |
-0.12 |
|
|
|
Total Volume and Open Interest |
516 |
20,119 |
+13 |
Euro-Bund(EUREX) |
Dec13 |
131031 |
141.57 |
142.32 |
141.53 |
142.00 |
+0.15 |
557,566 |
903,515 |
+5,745 |
Mar14 |
131031 |
141.66 |
142.25 |
141.65 |
142.01 |
+0.18 |
2,631 |
5,991 |
+1,996 |
Jun14 |
131031 |
141.00 |
141.00 |
141.00 |
141.00 |
+0.15 |
|
|
|
Total Volume and Open Interest |
560,197 |
909,506 |
+7,741 |
Euro-Bobl(EUREX) |
Dec13 |
131031 |
124.96 |
125.38 |
124.94 |
125.29 |
+0.24 |
351,047 |
997,319 |
+5,507 |
Mar14 |
131031 |
125.87 |
125.87 |
125.78 |
125.84 |
+0.27 |
385 |
30,472 |
+236 |
Jun14 |
131031 |
125.84 |
125.84 |
125.84 |
125.84 |
+0.27 |
|
|
|
Total Volume and Open Interest |
351,432 |
1,027,791 |
+5,743 |
3-Mth Euribor(EUREX) |
Dec13 |
131031 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.020 |
95 |
7,413 |
+0 |
Mar14 |
131031 |
99.725 |
99.740 |
99.725 |
99.730 |
+0.045 |
90 |
6,665 |
+22 |
Jun14 |
131031 |
99.690 |
99.690 |
99.690 |
99.690 |
+0.050 |
90 |
1,042 |
+90 |
Total Volume and Open Interest |
773 |
37,435 |
-103 |
Long Gilt(LIFFE) |
Dec13 |
131031 |
111~29 |
112~06 |
110~31 |
111~08 |
-0~22 |
119,629 |
373,259 |
-1,987 |
Mar14 |
131031 |
110~13 |
110~13 |
110~13 |
110~13 |
-0~22 |
|
|
|
Total Volume and Open Interest |
119,629 |
373,259 |
-1,987 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131031 |
99.48 |
99.48 |
99.47 |
99.47 |
0.00 |
7,973 |
319,333 |
-174 |
Mar14 |
131031 |
99.44 |
99.45 |
99.43 |
99.43 |
-0.01 |
11,844 |
340,661 |
+3,648 |
Jun14 |
131031 |
99.39 |
99.41 |
99.38 |
99.39 |
0.00 |
25,703 |
349,846 |
-3,103 |
Sep14 |
131031 |
99.34 |
99.36 |
99.32 |
99.33 |
-0.01 |
28,534 |
295,399 |
-3,210 |
Dec14 |
131031 |
99.26 |
99.30 |
99.24 |
99.25 |
-0.01 |
39,330 |
281,918 |
-2,843 |
Mar15 |
131031 |
99.17 |
99.21 |
99.14 |
99.15 |
-0.02 |
37,639 |
199,106 |
-4,597 |
Total Volume and Open Interest |
341,816 |
2,752,079 |
-22,662 |
3-Mth Euribor(LIFFE) |
Dec13 |
131031 |
99.735 |
99.770 |
99.730 |
99.760 |
+0.020 |
45,169 |
574,450 |
+580 |
Mar14 |
131031 |
99.680 |
99.745 |
99.680 |
99.730 |
+0.045 |
68,108 |
450,017 |
-2,606 |
Jun14 |
131031 |
99.635 |
99.705 |
99.625 |
99.690 |
+0.050 |
61,463 |
373,051 |
+2,219 |
Total Volume and Open Interest |
703,678 |
3,634,567 |
-1,688 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131031 |
97.43 |
97.43 |
97.41 |
97.42 |
-0.01 |
10,825 |
153,899 |
-3,356 |
Mar14 |
131031 |
97.45 |
97.46 |
97.41 |
97.43 |
-0.02 |
28,732 |
196,579 |
+5,927 |
Jun14 |
131031 |
97.42 |
97.43 |
97.35 |
97.37 |
-0.05 |
23,601 |
157,943 |
+8,717 |
Sep14 |
131031 |
97.30 |
97.31 |
97.22 |
97.24 |
-0.06 |
13,367 |
126,264 |
+2,019 |
Dec14 |
131031 |
97.13 |
97.14 |
97.04 |
97.07 |
-0.06 |
16,356 |
102,531 |
+4,210 |
Mar15 |
131031 |
96.93 |
96.95 |
96.84 |
96.86 |
-0.07 |
6,874 |
58,536 |
+928 |
Jun15 |
131031 |
96.73 |
96.75 |
96.64 |
96.66 |
-0.08 |
2,605 |
38,695 |
+632 |
Sep15 |
131031 |
96.54 |
96.56 |
96.45 |
96.48 |
-0.07 |
1,856 |
21,857 |
+834 |
Dec15 |
131031 |
96.36 |
96.38 |
96.27 |
96.30 |
-0.07 |
556 |
3,347 |
+426 |
Mar16 |
131031 |
96.21 |
96.21 |
96.12 |
96.14 |
-0.07 |
100 |
1,090 |
-121 |
Total Volume and Open Interest |
104,901 |
861,329 |
+20,242 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131031 |
96.07 |
96.10 |
95.99 |
96.02 |
-0.05 |
61,071 |
504,944 |
+1,187 |
Mar14 |
131031 |
96.02 |
96.02 |
96.02 |
96.02 |
-0.05 |
|
|
|
Total Volume and Open Interest |
61,071 |
504,944 |
+1,187 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131031 |
97.04 |
97.06 |
96.94 |
96.97 |
-0.07 |
150,780 |
579,525 |
-50,785 |
Mar14 |
131031 |
96.97 |
96.97 |
96.97 |
96.97 |
-0.07 |
|
|
|
Total Volume and Open Interest |
150,780 |
579,525 |
-50,785 |
Gold(CMX) |
Dec13 |
131031 |
1341.7 |
1343.0 |
1318.7 |
1323.7 |
-25.6 |
127,174 |
210,712 |
-14,779 |
Feb14 |
131031 |
1342.0 |
1342.5 |
1319.7 |
1324.5 |
-25.6 |
14,351 |
55,934 |
+3,526 |
Apr14 |
131031 |
1342.0 |
1342.0 |
1321.0 |
1325.0 |
-25.6 |
423 |
26,572 |
+95 |
Jun14 |
131031 |
1340.7 |
1340.7 |
1321.9 |
1325.5 |
-25.7 |
314 |
22,382 |
+92 |
Aug14 |
131031 |
1326.1 |
1326.1 |
1326.1 |
1326.1 |
-25.7 |
145 |
7,908 |
-16 |
Oct14 |
131031 |
1327.0 |
1327.0 |
1327.0 |
1327.0 |
-25.7 |
12 |
4,344 |
+4 |
Dec14 |
131031 |
1341.0 |
1341.0 |
1325.7 |
1327.9 |
-25.7 |
212 |
18,194 |
+124 |
Feb15 |
131031 |
1328.8 |
1328.8 |
1328.8 |
1328.8 |
-25.8 |
0 |
1,816 |
+0 |
Apr15 |
131031 |
1329.9 |
1329.9 |
1329.9 |
1329.9 |
-25.8 |
0 |
1,246 |
+0 |
Jun15 |
131031 |
1331.0 |
1331.0 |
1331.0 |
1331.0 |
-25.9 |
0 |
9,546 |
+0 |
Aug15 |
131031 |
1332.4 |
1332.4 |
1332.4 |
1332.4 |
-26.0 |
285 |
1,080 |
+215 |
Total Volume and Open Interest |
143,086 |
387,161 |
-10,817 |
Silver(CMX) |
Dec13 |
131031 |
2268.0 |
2269.0 |
2173.0 |
2186.7 |
-111.6 |
31,388 |
75,663 |
-920 |
Mar14 |
131031 |
2240.0 |
2246.5 |
2180.5 |
2191.7 |
-111.7 |
1,378 |
14,511 |
+1,087 |
May14 |
131031 |
2240.0 |
2240.0 |
2194.0 |
2194.6 |
-111.8 |
163 |
4,882 |
+52 |
Jul14 |
131031 |
2264.5 |
2264.5 |
2197.4 |
2197.4 |
-111.8 |
61 |
3,255 |
+1 |
Sep14 |
131031 |
2220.5 |
2220.5 |
2200.1 |
2200.1 |
-111.9 |
16 |
2,429 |
+10 |
Dec14 |
131031 |
2221.5 |
2222.0 |
2204.1 |
2204.1 |
-111.9 |
229 |
7,247 |
+26 |
Mar15 |
131031 |
2208.1 |
2208.1 |
2208.1 |
2208.1 |
-111.9 |
0 |
249 |
+0 |
Total Volume and Open Interest |
33,308 |
117,922 |
+245 |
Platinum(NYMEX) |
Jan14 |
131031 |
1472.5 |
1472.5 |
1446.7 |
1448.4 |
-31.5 |
8,031 |
53,357 |
-243 |
Apr14 |
131031 |
1470.4 |
1470.4 |
1450.2 |
1450.7 |
-31.5 |
267 |
4,178 |
+197 |
Jul14 |
131031 |
1452.9 |
1452.9 |
1452.9 |
1452.9 |
-31.5 |
0 |
158 |
+0 |
Oct14 |
131031 |
1455.8 |
1455.8 |
1455.8 |
1455.8 |
-31.5 |
0 |
107 |
+0 |
Total Volume and Open Interest |
8,307 |
57,810 |
-234 |
Palladium(NYMEX) |
Dec13 |
131031 |
745.30 |
746.60 |
735.10 |
736.80 |
-12.70 |
3,807 |
35,551 |
-7 |
Mar14 |
131031 |
747.00 |
747.00 |
738.30 |
738.65 |
-12.75 |
176 |
3,148 |
+62 |
Jun14 |
131031 |
89.44 |
92.04 |
83.74 |
84.29 |
-12.75 |
5 |
257 |
-1 |
Total Volume and Open Interest |
3,988 |
38,956 |
+54 |
Copper(CMX) |
Dec13 |
131031 |
331.15 |
331.95 |
329.15 |
330.05 |
-2.50 |
48,075 |
91,851 |
-373 |
Mar14 |
131031 |
332.05 |
332.50 |
329.95 |
330.90 |
-2.25 |
6,183 |
43,468 |
+2,350 |
May14 |
131031 |
331.45 |
332.35 |
330.75 |
331.20 |
-2.15 |
498 |
5,297 |
-205 |
Jul14 |
131031 |
331.60 |
331.60 |
331.55 |
331.55 |
-2.10 |
56 |
2,533 |
-155 |
Sep14 |
131031 |
332.00 |
332.60 |
331.90 |
331.90 |
-2.20 |
5 |
1,329 |
-102 |
Total Volume and Open Interest |
55,320 |
154,336 |
+1,121 |
DJIA Index(CBOT) |
Dec13 |
131031 |
15512 |
15585 |
15477 |
15477 |
-76 |
39 |
12,532 |
+3 |
Mar14 |
131031 |
15475 |
15485 |
15409 |
15409 |
-76 |
0 |
300 |
+0 |
Jun14 |
131031 |
15331 |
15407 |
15331 |
15331 |
-76 |
|
|
|
Sep14 |
131031 |
15262 |
15338 |
15262 |
15262 |
-76 |
|
|
|
Total Volume and Open Interest |
39 |
12,832 |
+3 |
E-mini DJIA Index(CBOT) |
Dec13 |
131031 |
15541 |
15592 |
15477 |
15477 |
-76 |
101,867 |
116,796 |
+3,420 |
Mar14 |
131031 |
15448 |
15500 |
15409 |
15409 |
-76 |
10 |
358 |
+3 |
Jun14 |
131031 |
15331 |
15331 |
15331 |
15331 |
-76 |
4 |
9 |
+1 |
Sep14 |
131031 |
15262 |
15262 |
15262 |
15262 |
-76 |
1 |
2 |
+0 |
Total Volume and Open Interest |
101,882 |
117,165 |
+3,424 |
S & P 500(CME) |
Dec13 |
131031 |
1755.50 |
1764.00 |
1750.30 |
1751.00 |
-9.60 |
5,604 |
163,321 |
+646 |
Mar14 |
131031 |
1744.50 |
1755.00 |
1744.50 |
1744.50 |
-9.50 |
27 |
3,297 |
-1 |
Jun14 |
131031 |
1737.70 |
1748.20 |
1737.70 |
1737.70 |
-9.50 |
0 |
172 |
+0 |
Sep14 |
131031 |
1731.10 |
1741.60 |
1731.10 |
1731.10 |
-9.50 |
|
|
|
Total Volume and Open Interest |
5,631 |
166,790 |
+645 |
S & P 500 E-Mini(Globex) |
Dec13 |
131031 |
1757.75 |
1764.00 |
1750.25 |
1751.00 |
-9.50 |
1,189,498 |
2,741,642 |
+5,604 |
Mar14 |
131031 |
1750.50 |
1757.25 |
1743.75 |
1744.50 |
-9.50 |
7,003 |
28,318 |
+4,195 |
Total Volume and Open Interest |
1,196,510 |
2,771,653 |
+9,800 |
NASDAQ 100(CME) |
Dec13 |
131031 |
3379.00 |
3394.00 |
3361.50 |
3369.00 |
-23.30 |
1,000 |
8,977 |
+281 |
Mar14 |
131031 |
3362.80 |
3386.30 |
3362.80 |
3362.80 |
-23.50 |
|
|
|
Jun14 |
131031 |
3356.30 |
3379.80 |
3356.30 |
3356.30 |
-23.50 |
|
|
|
Total Volume and Open Interest |
1,000 |
8,977 |
+281 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131031 |
3380.00 |
3394.00 |
3360.80 |
3369.00 |
-23.30 |
208,676 |
393,880 |
+6,756 |
Mar14 |
131031 |
3367.30 |
3386.00 |
3360.00 |
3362.80 |
-23.50 |
154 |
731 |
+126 |
Total Volume and Open Interest |
208,830 |
394,689 |
+6,882 |
S & P Midcap 400(CME) |
Dec13 |
131031 |
1286.50 |
1293.00 |
1284.00 |
1286.40 |
-4.30 |
73 |
498 |
+37 |
Mar14 |
131031 |
1283.80 |
1288.10 |
1283.80 |
1283.80 |
-4.30 |
|
|
|
Jun14 |
131031 |
1281.80 |
1286.10 |
1281.80 |
1281.80 |
-4.30 |
|
|
|
Total Volume and Open Interest |
73 |
498 |
+37 |
Volatility Index(CBOE) |
Oct13 |
131015 |
15.88 |
18.20 |
15.80 |
18.05 |
+2.15 |
51,358 |
66,025 |
-14,747 |
Nov13 |
131031 |
14.55 |
14.76 |
14.25 |
14.50 |
-0.05 |
53,536 |
154,543 |
-2,745 |
Dec13 |
131031 |
15.55 |
15.72 |
15.34 |
15.50 |
-0.05 |
42,580 |
88,138 |
+1,610 |
Jan14 |
131031 |
16.85 |
16.95 |
16.62 |
16.85 |
-0.05 |
21,579 |
38,228 |
+1,512 |
Total Volume and Open Interest |
150,179 |
360,439 |
+3,513 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131031 |
14555 |
14555 |
14350 |
14465 |
-125 |
7,228 |
66,963 |
+586 |
Mar14 |
131031 |
14575 |
14575 |
14500 |
14555 |
-125 |
1 |
37 |
+1 |
Total Volume and Open Interest |
7,229 |
67,000 |
+587 |
Nikkei 225(SGX) |
Dec13 |
131031 |
14530 |
14590 |
14325 |
14360 |
-170 |
84,346 |
260,294 |
+1,155 |
Mar14 |
131031 |
14550 |
14550 |
14345 |
14345 |
-170 |
1 |
328 |
-1 |
Jun14 |
131031 |
14265 |
14265 |
14265 |
14265 |
-170 |
1 |
2,085 |
+1 |
Total Volume and Open Interest |
84,704 |
297,625 |
+1,235 |
CAC 40(EURONEXT) |
Nov13 |
131031 |
4251.0 |
4304.5 |
4247.0 |
4294.5 |
+26.5 |
103,990 |
331,661 |
+2,610 |
Dec13 |
131031 |
4241.5 |
4293.5 |
4236.0 |
4283.5 |
+26.5 |
3,453 |
36,072 |
+464 |
Jan14 |
131031 |
4283.0 |
4283.0 |
4283.0 |
4283.0 |
+26.5 |
|
|
|
Total Volume and Open Interest |
107,445 |
367,738 |
+3,074 |
Hang Seng Index(HKFE) |
Oct13 |
131030 |
22988 |
23088 |
22802 |
23067 |
+200 |
84,388 |
66,050 |
-21,682 |
Nov13 |
131031 |
23180 |
23283 |
23111 |
23242 |
-50 |
75,781 |
104,545 |
+22,978 |
Dec13 |
131031 |
23196 |
23292 |
23147 |
23256 |
-53 |
1,180 |
12,610 |
+245 |
Total Volume and Open Interest |
183,189 |
155,692 |
-6,644 |
DAX(EUREX) |
Dec13 |
131031 |
8977.0 |
9054.5 |
8975.5 |
9032.5 |
+20.5 |
71,648 |
154,989 |
+3,211 |
Mar14 |
131031 |
9000.0 |
9065.0 |
8995.0 |
9045.0 |
+20.5 |
182 |
6,398 |
+50 |
Jun14 |
131031 |
9034.0 |
9062.5 |
9021.5 |
9062.5 |
+20.0 |
71 |
3,945 |
+51 |
Total Volume and Open Interest |
71,901 |
165,332 |
+3,312 |
FT-SE 100(EURONEXT) |
Dec13 |
131031 |
6735.00 |
6747.00 |
6696.50 |
6708.50 |
-43.00 |
106,651 |
603,055 |
+3,425 |
Mar14 |
131031 |
6687.00 |
6687.00 |
6650.00 |
6660.00 |
-43.00 |
9 |
13,422 |
+1,476 |
Jun14 |
131031 |
6602.50 |
6602.50 |
6602.50 |
6602.50 |
-43.00 |
|
|
|
Total Volume and Open Interest |
106,660 |
616,477 |
+4,901 |
SPI 200(SFE) |
Dec13 |
131031 |
5423.0 |
5436.0 |
5379.0 |
5416.0 |
-3.0 |
21,710 |
257,751 |
-2,080 |
Mar14 |
131031 |
5348.0 |
5384.0 |
5348.0 |
5384.0 |
-2.0 |
293 |
5,460 |
+282 |
Jun14 |
131031 |
5384.0 |
5384.0 |
5384.0 |
5384.0 |
-2.0 |
70 |
1,725 |
+37 |
Total Volume and Open Interest |
22,084 |
265,619 |
-1,750 |
FTSE MIB(ISE) |
Dec13 |
131031 |
19110.00 |
19370.00 |
19095.00 |
19345.00 |
+193.00 |
23,451 |
67,596 |
+2,814 |
Mar14 |
131031 |
19300.00 |
19362.00 |
19215.00 |
19362.00 |
+195.00 |
59 |
157 |
-2 |
Jun14 |
131031 |
19037.00 |
19037.00 |
19037.00 |
19037.00 |
+176.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
23,510 |
67,754 |
+2,812 |
KOSPI 200(KFE) |
Dec13 |
131031 |
273.25 |
273.60 |
268.55 |
268.85 |
-4.00 |
144,022 |
132,634 |
+145 |
Mar14 |
131031 |
272.35 |
272.35 |
268.40 |
268.40 |
-4.20 |
77 |
2,013 |
+10 |
Jun14 |
131031 |
272.05 |
272.30 |
270.20 |
270.20 |
-3.60 |
7 |
261 |
+6 |
Total Volume and Open Interest |
144,106 |
134,925 |
+161 |
GSCI(CME) |
Nov13 |
131031 |
626.00 |
627.00 |
621.50 |
621.50 |
-4.75 |
103 |
8,064 |
-4 |
Dec13 |
131031 |
625.00 |
629.00 |
623.25 |
623.50 |
-4.65 |
15 |
89 |
+13 |
Jan14 |
131031 |
623.00 |
627.75 |
623.00 |
623.00 |
-4.00 |
|
|
|
Total Volume and Open Interest |
118 |
8,153 |
+9 |
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. |
|
|