|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 04, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131104 |
1263.00 |
1271.25 |
1260.00 |
1264.00 |
-2.00 |
25,853 |
19,404 |
-7,502 |
Jan14 |
131104 |
1252.00 |
1263.00 |
1250.25 |
1256.50 |
+5.00 |
102,373 |
277,349 |
-2,331 |
Mar14 |
131104 |
1238.25 |
1250.00 |
1236.50 |
1241.00 |
+4.00 |
19,847 |
91,482 |
+566 |
May14 |
131104 |
1228.50 |
1240.25 |
1227.75 |
1231.00 |
+2.50 |
10,872 |
73,154 |
+698 |
Jul14 |
131104 |
1225.75 |
1237.00 |
1224.25 |
1227.75 |
+3.25 |
10,007 |
50,027 |
+1,329 |
Aug14 |
131104 |
1220.50 |
1222.25 |
1211.75 |
1213.25 |
+1.50 |
167 |
2,549 |
-21 |
Sep14 |
131104 |
1180.25 |
1181.75 |
1173.75 |
1176.25 |
+2.50 |
65 |
790 |
-13 |
Nov14 |
131104 |
1145.00 |
1155.25 |
1145.00 |
1149.25 |
+3.50 |
4,409 |
49,213 |
+1,006 |
Jan15 |
131104 |
1150.00 |
1159.25 |
1150.00 |
1155.00 |
+3.75 |
60 |
318 |
+35 |
Mar15 |
131104 |
1161.25 |
1162.00 |
1155.00 |
1159.00 |
+4.00 |
32 |
138 |
+24 |
May15 |
131104 |
1165.00 |
1165.00 |
1157.75 |
1162.00 |
+4.25 |
12 |
40 |
+10 |
Jul15 |
131104 |
1168.75 |
1170.75 |
1161.00 |
1168.00 |
+7.00 |
1 |
80 |
+0 |
Aug15 |
131104 |
1159.50 |
1159.50 |
1153.75 |
1159.50 |
+5.75 |
0 |
4 |
+0 |
Sep15 |
131104 |
1145.00 |
1145.00 |
1140.75 |
1145.00 |
+4.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
173,724 |
565,513 |
-6,180 |
Soybean Meal(CBOT) |
Dec13 |
131104 |
395.30 |
399.90 |
392.30 |
396.90 |
+2.00 |
55,474 |
116,193 |
-10,371 |
Jan14 |
131104 |
388.10 |
393.50 |
386.30 |
390.30 |
+2.40 |
25,053 |
69,824 |
+2,696 |
Mar14 |
131104 |
379.60 |
385.80 |
379.00 |
382.50 |
+3.30 |
11,093 |
38,884 |
+564 |
May14 |
131104 |
374.20 |
379.60 |
373.70 |
376.30 |
+2.50 |
3,844 |
19,927 |
-44 |
Jul14 |
131104 |
372.00 |
377.10 |
371.00 |
373.90 |
+2.90 |
4,140 |
14,844 |
-394 |
Aug14 |
131104 |
368.50 |
372.30 |
366.50 |
369.00 |
+2.50 |
1,064 |
3,680 |
+327 |
Sep14 |
131104 |
359.00 |
361.70 |
356.70 |
358.50 |
+1.80 |
284 |
3,329 |
+55 |
Oct14 |
131104 |
343.70 |
345.50 |
341.90 |
343.30 |
+1.40 |
85 |
2,568 |
+41 |
Dec14 |
131104 |
340.90 |
344.30 |
340.70 |
342.50 |
+2.90 |
972 |
6,347 |
+208 |
Jan15 |
131104 |
343.30 |
343.70 |
340.00 |
343.10 |
+3.10 |
35 |
289 |
+22 |
Total Volume and Open Interest |
102,114 |
276,102 |
-6,826 |
Soybean Oil(CBOT) |
Dec13 |
131104 |
41.57 |
41.95 |
41.01 |
41.25 |
-0.34 |
47,488 |
125,864 |
-4,510 |
Jan14 |
131104 |
41.91 |
42.26 |
41.32 |
41.56 |
-0.34 |
22,689 |
87,544 |
+1,280 |
Mar14 |
131104 |
42.26 |
42.62 |
41.70 |
41.93 |
-0.34 |
10,677 |
43,547 |
+370 |
May14 |
131104 |
42.51 |
42.92 |
42.01 |
42.25 |
-0.34 |
3,590 |
26,239 |
+17 |
Jul14 |
131104 |
42.82 |
43.15 |
42.30 |
42.55 |
-0.31 |
4,628 |
22,239 |
-652 |
Aug14 |
131104 |
43.23 |
43.23 |
42.39 |
42.64 |
-0.33 |
263 |
3,013 |
-45 |
Sep14 |
131104 |
43.18 |
43.18 |
42.42 |
42.62 |
-0.37 |
184 |
3,444 |
+5 |
Oct14 |
131104 |
43.02 |
43.14 |
42.34 |
42.55 |
-0.39 |
71 |
2,257 |
+18 |
Dec14 |
131104 |
43.16 |
43.31 |
42.46 |
42.65 |
-0.37 |
1,225 |
8,995 |
+171 |
Jan15 |
131104 |
43.14 |
43.23 |
42.87 |
42.87 |
-0.36 |
23 |
975 |
+0 |
Total Volume and Open Interest |
90,846 |
325,505 |
-3,343 |
Canola(WCE) |
Nov13 |
131104 |
484.6 |
487.2 |
482.0 |
487.2 |
+5.5 |
2,701 |
5,253 |
-2,053 |
Jan14 |
131104 |
491.4 |
497.0 |
491.0 |
496.5 |
+5.1 |
14,743 |
113,407 |
+3,759 |
Mar14 |
131104 |
499.4 |
505.4 |
499.2 |
505.0 |
+5.6 |
3,195 |
41,354 |
+1,322 |
May14 |
131104 |
507.0 |
511.4 |
505.5 |
511.0 |
+5.5 |
1,814 |
8,415 |
+424 |
Jul14 |
131104 |
512.9 |
516.6 |
510.9 |
516.2 |
+5.0 |
1,799 |
5,620 |
+164 |
Total Volume and Open Interest |
25,089 |
178,741 |
+4,048 |
Corn(CBOT) |
Dec13 |
131104 |
426.25 |
428.75 |
425.25 |
426.25 |
-1.00 |
226,896 |
678,918 |
-14,882 |
Mar14 |
131104 |
436.50 |
439.50 |
436.00 |
437.00 |
-0.50 |
112,775 |
306,708 |
+13,633 |
May14 |
131104 |
445.00 |
447.50 |
444.25 |
444.75 |
-1.00 |
39,758 |
73,979 |
+2,522 |
Jul14 |
131104 |
452.00 |
454.50 |
451.00 |
451.50 |
-0.75 |
26,717 |
89,593 |
+2,444 |
Sep14 |
131104 |
458.50 |
460.75 |
457.50 |
458.00 |
-0.75 |
5,447 |
32,566 |
+293 |
Dec14 |
131104 |
466.25 |
469.25 |
466.25 |
466.75 |
unch |
18,313 |
127,456 |
+1,939 |
Mar15 |
131104 |
475.25 |
478.25 |
475.00 |
476.00 |
unch |
377 |
3,619 |
+53 |
May15 |
131104 |
481.50 |
481.50 |
480.50 |
480.75 |
-0.50 |
2 |
413 |
+1 |
Jul15 |
131104 |
484.75 |
485.00 |
483.00 |
483.25 |
-1.00 |
146 |
1,479 |
+125 |
Sep15 |
131104 |
477.00 |
477.25 |
476.25 |
476.25 |
-1.00 |
14 |
292 |
+6 |
Total Volume and Open Interest |
431,081 |
1,327,187 |
+6,494 |
Wheat(CBOT) |
Dec13 |
131104 |
665.75 |
671.50 |
662.00 |
662.75 |
-5.00 |
77,503 |
197,240 |
-12,139 |
Mar14 |
131104 |
678.50 |
683.50 |
673.50 |
674.25 |
-5.50 |
45,904 |
82,572 |
+4,054 |
May14 |
131104 |
684.50 |
689.25 |
680.00 |
680.25 |
-6.00 |
7,626 |
24,335 |
+819 |
Jul14 |
131104 |
684.00 |
686.75 |
678.00 |
678.75 |
-6.00 |
6,633 |
39,759 |
+1,350 |
Sep14 |
131104 |
695.00 |
695.00 |
686.75 |
687.50 |
-6.00 |
325 |
4,186 |
+42 |
Dec14 |
131104 |
704.75 |
704.75 |
697.50 |
699.00 |
-5.00 |
354 |
11,131 |
-77 |
Total Volume and Open Interest |
138,402 |
361,322 |
-5,939 |
Wheat(KCBT) |
Dec13 |
131104 |
733.00 |
736.50 |
728.25 |
729.25 |
-4.25 |
10,040 |
77,658 |
-2,056 |
Mar14 |
131104 |
735.50 |
738.50 |
731.25 |
731.75 |
-4.25 |
5,859 |
47,812 |
+1,475 |
May14 |
131104 |
735.00 |
738.25 |
730.25 |
731.25 |
-4.25 |
1,797 |
10,002 |
+371 |
Jul14 |
131104 |
722.75 |
725.75 |
717.50 |
718.50 |
-4.25 |
1,144 |
20,475 |
+233 |
Sep14 |
131104 |
728.25 |
728.25 |
723.75 |
724.00 |
-4.25 |
26 |
1,168 |
-6 |
Dec14 |
131104 |
737.00 |
737.00 |
732.00 |
735.00 |
-1.75 |
52 |
1,616 |
+25 |
Total Volume and Open Interest |
18,930 |
158,934 |
+52 |
Wheat(MGE) |
Dec13 |
131104 |
725.75 |
729.50 |
718.75 |
719.25 |
-6.25 |
3,620 |
26,851 |
-743 |
Mar14 |
131104 |
737.00 |
740.50 |
730.00 |
730.50 |
-6.50 |
1,779 |
16,140 |
+356 |
May14 |
131104 |
745.00 |
745.25 |
737.25 |
737.50 |
-6.00 |
176 |
4,326 |
+112 |
Jul14 |
131104 |
746.75 |
750.00 |
741.75 |
742.00 |
-6.50 |
80 |
2,345 |
+50 |
Sep14 |
131104 |
743.50 |
747.00 |
740.25 |
740.25 |
-4.25 |
25 |
2,560 |
+10 |
Total Volume and Open Interest |
5,697 |
53,177 |
-204 |
Oats(CBOT) |
Dec13 |
131104 |
330.00 |
334.50 |
328.00 |
332.25 |
+2.75 |
790 |
5,953 |
-10 |
Mar14 |
131104 |
310.00 |
315.50 |
309.00 |
312.25 |
+1.00 |
531 |
4,118 |
+199 |
May14 |
131104 |
305.50 |
308.00 |
305.25 |
306.50 |
-0.25 |
38 |
621 |
+3 |
Jul14 |
131104 |
305.00 |
306.00 |
305.00 |
306.00 |
+0.25 |
6 |
27 |
+0 |
Total Volume and Open Interest |
1,369 |
10,724 |
+196 |
Rough Rice(CBOT) |
Nov13 |
131104 |
15.22 |
15.23 |
15.22 |
15.23 |
+0.03 |
81 |
94 |
-61 |
Jan14 |
131104 |
15.16 |
15.23 |
15.06 |
15.14 |
+0.08 |
650 |
8,671 |
+192 |
Mar14 |
131104 |
15.20 |
15.25 |
15.20 |
15.25 |
+0.06 |
1 |
105 |
+0 |
May14 |
131104 |
15.40 |
15.44 |
15.40 |
15.44 |
+0.05 |
1 |
4 |
+1 |
Total Volume and Open Interest |
733 |
8,881 |
+132 |
Live Cattle(CME) |
Dec13 |
131104 |
132.000 |
132.630 |
131.750 |
132.100 |
+0.025 |
25,438 |
139,232 |
-2,581 |
Feb14 |
131104 |
133.350 |
133.800 |
133.235 |
133.685 |
+0.200 |
15,692 |
86,432 |
+4,411 |
Apr14 |
131104 |
133.350 |
133.950 |
133.300 |
133.900 |
+0.450 |
9,236 |
61,050 |
+961 |
Jun14 |
131104 |
128.000 |
128.285 |
127.830 |
128.150 |
+0.150 |
4,488 |
33,245 |
+1,171 |
Aug14 |
131104 |
126.900 |
127.100 |
126.730 |
126.950 |
+0.050 |
1,231 |
8,232 |
-106 |
Oct14 |
131104 |
129.130 |
129.200 |
128.825 |
129.075 |
+0.175 |
187 |
1,770 |
+43 |
Total Volume and Open Interest |
56,412 |
331,233 |
+3,871 |
Feeder Cattle(CME) |
Nov13 |
131104 |
163.700 |
163.825 |
163.100 |
163.600 |
+0.100 |
1,788 |
7,424 |
-340 |
Jan14 |
131104 |
163.700 |
164.080 |
163.200 |
163.850 |
+0.365 |
4,133 |
13,424 |
-290 |
Mar14 |
131104 |
164.050 |
164.400 |
163.600 |
164.185 |
+0.360 |
1,303 |
7,112 |
+82 |
Apr14 |
131104 |
165.035 |
165.580 |
164.935 |
165.550 |
+0.200 |
461 |
2,299 |
+148 |
May14 |
131104 |
165.550 |
165.950 |
165.330 |
165.700 |
-0.180 |
238 |
4,281 |
+54 |
Aug14 |
131104 |
166.500 |
167.050 |
166.250 |
167.050 |
+0.050 |
142 |
2,054 |
+29 |
Sep14 |
131104 |
165.950 |
165.950 |
165.950 |
165.950 |
-0.050 |
5 |
123 |
+4 |
Total Volume and Open Interest |
8,070 |
36,717 |
-2,287 |
Lean Hogs(CME) |
Dec13 |
131104 |
88.385 |
88.750 |
88.100 |
88.330 |
-0.020 |
24,531 |
130,177 |
-4,168 |
Feb14 |
131104 |
91.180 |
91.850 |
91.000 |
91.580 |
+0.350 |
10,289 |
68,391 |
+2,149 |
Apr14 |
131104 |
92.900 |
93.480 |
92.700 |
93.450 |
+0.565 |
7,919 |
50,867 |
+1,428 |
May14 |
131104 |
96.750 |
97.600 |
96.580 |
97.550 |
+0.650 |
41 |
2,450 |
+11 |
Jun14 |
131104 |
98.785 |
99.350 |
98.635 |
99.300 |
+0.620 |
4,153 |
29,656 |
+134 |
Jul14 |
131104 |
96.980 |
97.430 |
96.885 |
97.350 |
+0.715 |
646 |
10,888 |
+206 |
Aug14 |
131104 |
94.650 |
95.150 |
94.600 |
94.980 |
+0.195 |
798 |
9,099 |
+334 |
Oct14 |
131104 |
81.300 |
81.650 |
81.300 |
81.600 |
+0.450 |
270 |
4,378 |
+135 |
Total Volume and Open Interest |
48,694 |
307,658 |
+251 |
Class III Milk(CME) |
Oct13 |
131030 |
18.22 |
18.22 |
18.22 |
18.22 |
-0.03 |
72 |
3,316 |
-52 |
Nov13 |
131104 |
18.91 |
18.94 |
18.84 |
18.85 |
+0.01 |
299 |
4,477 |
+0 |
Dec13 |
131104 |
18.35 |
18.45 |
18.06 |
18.08 |
-0.19 |
494 |
3,925 |
+1 |
Jan14 |
131104 |
17.36 |
17.52 |
17.20 |
17.24 |
-0.07 |
165 |
2,038 |
+47 |
Feb14 |
131104 |
16.93 |
17.10 |
16.90 |
16.97 |
+0.07 |
94 |
1,635 |
+39 |
Total Volume and Open Interest |
1,426 |
20,543 |
+235 |
Cocoa(ICE) |
Dec13 |
131104 |
2650 |
2661 |
2630 |
2654 |
+3 |
14,683 |
87,748 |
-4,146 |
Mar14 |
131104 |
2662 |
2671 |
2642 |
2667 |
+5 |
8,640 |
71,869 |
+3,394 |
May14 |
131104 |
2660 |
2670 |
2640 |
2666 |
+6 |
2,320 |
32,741 |
+582 |
Jul14 |
131104 |
2658 |
2667 |
2638 |
2662 |
+6 |
958 |
10,964 |
+462 |
Sep14 |
131104 |
2635 |
2661 |
2635 |
2659 |
+5 |
273 |
8,816 |
+34 |
Dec14 |
131104 |
2621 |
2640 |
2621 |
2640 |
+6 |
95 |
7,094 |
+48 |
Mar15 |
131104 |
2617 |
2633 |
2617 |
2629 |
+3 |
46 |
4,480 |
+35 |
Total Volume and Open Interest |
27,016 |
224,698 |
+409 |
Coffee "C"(ICE) |
Dec13 |
131104 |
105.60 |
106.20 |
103.35 |
103.70 |
-1.85 |
16,834 |
91,939 |
-4,669 |
Mar14 |
131104 |
108.65 |
109.25 |
106.55 |
106.80 |
-1.80 |
10,851 |
46,653 |
+5,334 |
May14 |
131104 |
110.80 |
111.40 |
108.80 |
109.00 |
-1.85 |
2,435 |
13,781 |
-23 |
Jul14 |
131104 |
113.05 |
113.20 |
111.20 |
111.30 |
-1.80 |
1,788 |
6,632 |
-209 |
Sep14 |
131104 |
115.35 |
115.50 |
113.40 |
113.60 |
-1.75 |
1,385 |
5,026 |
-88 |
Dec14 |
131104 |
118.55 |
118.55 |
116.50 |
116.70 |
-1.70 |
487 |
4,261 |
+51 |
Total Volume and Open Interest |
33,912 |
170,274 |
+458 |
Orange Juice(ICE) |
Nov13 |
131104 |
121.60 |
121.60 |
119.85 |
120.20 |
-3.25 |
352 |
1,148 |
-326 |
Jan14 |
131104 |
124.30 |
125.20 |
120.15 |
120.50 |
-3.75 |
1,293 |
11,158 |
+65 |
Mar14 |
131104 |
126.10 |
126.10 |
122.20 |
122.20 |
-3.45 |
90 |
2,571 |
+30 |
May14 |
131104 |
127.65 |
127.65 |
124.20 |
124.20 |
-3.50 |
40 |
840 |
+22 |
Jul14 |
131104 |
125.60 |
125.60 |
125.60 |
125.60 |
-3.60 |
1 |
218 |
+0 |
Sep14 |
131104 |
127.50 |
127.50 |
127.50 |
127.50 |
-3.50 |
0 |
44 |
+0 |
Total Volume and Open Interest |
1,776 |
15,979 |
-209 |
Sugar #11(ICE) |
Mar14 |
131104 |
18.17 |
18.38 |
18.17 |
18.32 |
+0.07 |
39,188 |
474,947 |
-1,635 |
May14 |
131104 |
18.08 |
18.22 |
18.03 |
18.16 |
+0.06 |
11,226 |
100,132 |
-980 |
Jul14 |
131104 |
17.90 |
18.04 |
17.86 |
17.99 |
+0.06 |
11,641 |
124,817 |
-197 |
Oct14 |
131104 |
18.11 |
18.23 |
18.11 |
18.17 |
+0.05 |
4,434 |
64,814 |
+2,189 |
Mar15 |
131104 |
18.73 |
18.83 |
18.73 |
18.76 |
+0.03 |
1,632 |
25,533 |
+533 |
May15 |
131104 |
18.73 |
18.76 |
18.66 |
18.70 |
+0.04 |
318 |
6,773 |
+183 |
Jul15 |
131104 |
18.60 |
18.70 |
18.60 |
18.64 |
+0.06 |
221 |
7,144 |
+62 |
Oct15 |
131104 |
18.70 |
18.77 |
18.70 |
18.71 |
+0.06 |
214 |
10,149 |
-3 |
Total Volume and Open Interest |
69,200 |
821,124 |
+143 |
London Cocoa(LCE) |
Dec13 |
131104 |
1693 |
1695 |
1677 |
1688 |
-7 |
9,866 |
50,721 |
-738 |
Mar14 |
131104 |
1699 |
1702 |
1685 |
1696 |
-6 |
10,252 |
94,020 |
+387 |
May14 |
131104 |
1695 |
1699 |
1685 |
1695 |
-6 |
2,107 |
36,030 |
+830 |
Jul14 |
131104 |
1692 |
1695 |
1685 |
1694 |
-6 |
503 |
15,080 |
+41 |
Sep14 |
131104 |
1689 |
1693 |
1682 |
1691 |
-6 |
192 |
19,499 |
+36 |
Dec14 |
131104 |
1675 |
1676 |
1666 |
1674 |
-6 |
300 |
11,398 |
+131 |
Mar15 |
131104 |
1670 |
1670 |
1661 |
1669 |
-6 |
97 |
10,225 |
+247 |
Total Volume and Open Interest |
23,317 |
237,173 |
+934 |
London Sugar(LCE) |
Dec13 |
131104 |
481.30 |
487.60 |
480.30 |
485.60 |
+4.30 |
4,214 |
17,681 |
-3,576 |
Mar14 |
131104 |
485.50 |
487.50 |
484.10 |
486.30 |
+0.60 |
4,578 |
29,728 |
+1,601 |
May14 |
131104 |
489.70 |
491.30 |
488.90 |
490.90 |
+0.60 |
1,103 |
10,631 |
-171 |
Aug14 |
131104 |
491.20 |
493.10 |
490.60 |
492.80 |
+0.50 |
698 |
6,589 |
+44 |
Oct14 |
131104 |
493.30 |
495.40 |
493.30 |
494.40 |
+0.40 |
184 |
4,250 |
+91 |
Total Volume and Open Interest |
10,824 |
70,530 |
-2,003 |
Cotton(ICE) |
Dec13 |
131104 |
76.58 |
77.12 |
75.85 |
75.95 |
-0.63 |
22,034 |
96,779 |
-3,558 |
Mar14 |
131104 |
78.82 |
79.20 |
78.07 |
78.23 |
-0.47 |
12,023 |
75,635 |
+3,734 |
May14 |
131104 |
79.63 |
79.80 |
78.75 |
78.93 |
-0.47 |
1,340 |
12,152 |
+371 |
Jul14 |
131104 |
80.35 |
80.35 |
79.40 |
79.52 |
-0.49 |
636 |
8,080 |
+163 |
Oct14 |
131104 |
76.44 |
76.44 |
76.44 |
76.44 |
-0.30 |
|
|
|
Dec14 |
131104 |
76.78 |
76.86 |
76.05 |
76.40 |
-0.11 |
965 |
4,648 |
+553 |
Total Volume and Open Interest |
36,998 |
197,302 |
+1,263 |
Lumber(CME) |
Nov13 |
131104 |
363.3 |
366.3 |
361.9 |
365.0 |
+2.5 |
169 |
841 |
-347 |
Jan14 |
131104 |
369.8 |
374.0 |
368.3 |
373.1 |
+5.0 |
425 |
3,202 |
+41 |
Mar14 |
131104 |
377.3 |
382.0 |
377.3 |
382.0 |
+4.6 |
46 |
609 |
+14 |
May14 |
131104 |
377.5 |
382.0 |
377.5 |
382.0 |
+7.7 |
1 |
25 |
+0 |
Total Volume and Open Interest |
641 |
4,690 |
-292 |
Crude Oil(NYM) |
Dec13 |
131104 |
94.52 |
95.11 |
94.06 |
94.62 |
+0.01 |
255,401 |
348,486 |
-6,157 |
Jan14 |
131104 |
94.99 |
95.43 |
94.42 |
94.98 |
+0.02 |
77,070 |
163,812 |
+1,961 |
Feb14 |
131104 |
95.03 |
95.50 |
94.52 |
95.13 |
+0.08 |
41,092 |
87,550 |
-328 |
Mar14 |
131104 |
95.00 |
95.44 |
94.50 |
95.11 |
+0.15 |
48,524 |
102,269 |
-2,100 |
Apr14 |
131104 |
94.59 |
95.20 |
94.23 |
94.87 |
+0.19 |
16,798 |
58,767 |
+348 |
May14 |
131104 |
94.17 |
94.73 |
93.88 |
94.43 |
+0.21 |
13,586 |
49,549 |
+431 |
Jun14 |
131104 |
93.53 |
94.25 |
93.32 |
93.92 |
+0.23 |
46,813 |
118,960 |
+1,801 |
Jul14 |
131104 |
93.22 |
93.68 |
92.84 |
93.36 |
+0.23 |
6,529 |
42,893 |
+88 |
Aug14 |
131104 |
92.91 |
92.91 |
92.75 |
92.80 |
+0.23 |
3,184 |
41,120 |
+187 |
Sep14 |
131104 |
92.25 |
92.25 |
91.73 |
92.25 |
+0.24 |
7,872 |
50,380 |
+488 |
Oct14 |
131104 |
91.45 |
91.89 |
91.10 |
91.69 |
+0.24 |
2,409 |
35,229 |
-123 |
Nov14 |
131104 |
90.93 |
91.27 |
90.70 |
91.20 |
+0.24 |
1,688 |
30,336 |
-177 |
Dec14 |
131104 |
90.43 |
91.11 |
90.22 |
90.78 |
+0.24 |
33,662 |
220,655 |
+1,339 |
Jan15 |
131104 |
89.69 |
90.26 |
89.69 |
90.26 |
+0.24 |
655 |
31,211 |
+298 |
Feb15 |
131104 |
89.79 |
89.79 |
89.79 |
89.79 |
+0.24 |
938 |
17,592 |
-197 |
Mar15 |
131104 |
89.32 |
89.32 |
89.32 |
89.32 |
+0.24 |
1,169 |
23,443 |
-600 |
Total Volume and Open Interest |
570,357 |
1,757,197 |
-2,108 |
e-miNY Crude Oil(NYM) |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131104 |
94.575 |
95.100 |
94.075 |
94.625 |
+0.025 |
8,197 |
2,900 |
+455 |
Jan14 |
131104 |
94.825 |
95.400 |
94.475 |
94.975 |
+0.025 |
408 |
985 |
+231 |
Feb14 |
131104 |
95.025 |
95.350 |
94.700 |
95.125 |
+0.075 |
99 |
330 |
+2 |
Mar14 |
131104 |
94.600 |
95.275 |
94.600 |
95.100 |
+0.150 |
61 |
190 |
+41 |
Apr14 |
131104 |
95.025 |
95.025 |
94.700 |
94.875 |
+0.200 |
1 |
21 |
-1 |
May14 |
131104 |
94.425 |
94.425 |
94.425 |
94.425 |
+0.200 |
0 |
8 |
+0 |
Jun14 |
131104 |
93.925 |
93.925 |
93.925 |
93.925 |
+0.225 |
0 |
36 |
+0 |
Jul14 |
131104 |
93.350 |
93.350 |
93.350 |
93.350 |
+0.225 |
|
|
|
Aug14 |
131104 |
92.800 |
92.800 |
92.800 |
92.800 |
+0.225 |
|
|
|
Total Volume and Open Interest |
8,767 |
4,579 |
+728 |
Heating Oil(NYM) |
Dec13 |
131104 |
288.33 |
289.94 |
285.92 |
287.41 |
-0.81 |
55,554 |
85,102 |
+1,540 |
Jan14 |
131104 |
288.64 |
290.00 |
286.50 |
288.11 |
-0.53 |
13,015 |
53,522 |
+676 |
Feb14 |
131104 |
288.63 |
290.18 |
286.68 |
288.40 |
-0.23 |
9,946 |
31,219 |
+168 |
Mar14 |
131104 |
288.48 |
289.90 |
286.61 |
288.42 |
-0.02 |
6,914 |
24,838 |
+698 |
Apr14 |
131104 |
288.31 |
288.94 |
286.91 |
288.14 |
+0.12 |
3,434 |
17,123 |
+624 |
May14 |
131104 |
287.35 |
288.25 |
286.52 |
287.63 |
+0.18 |
2,176 |
6,496 |
+155 |
Jun14 |
131104 |
286.62 |
287.67 |
285.35 |
287.08 |
+0.25 |
5,242 |
23,222 |
+649 |
Jul14 |
131104 |
285.70 |
287.30 |
285.02 |
286.78 |
+0.33 |
85 |
3,430 |
-11 |
Aug14 |
131104 |
285.00 |
287.04 |
284.69 |
286.52 |
+0.42 |
37 |
2,678 |
+8 |
Sep14 |
131104 |
284.45 |
286.81 |
284.22 |
286.28 |
+0.53 |
52 |
2,094 |
-9 |
Oct14 |
131104 |
284.20 |
286.54 |
284.20 |
286.07 |
+0.63 |
45 |
1,902 |
+1 |
Nov14 |
131104 |
285.51 |
286.35 |
285.39 |
285.81 |
+0.68 |
50 |
1,702 |
+3 |
Dec14 |
131104 |
283.75 |
286.17 |
283.68 |
285.49 |
+0.76 |
2,211 |
19,258 |
+223 |
Jan15 |
131104 |
284.00 |
285.18 |
284.00 |
285.18 |
+0.84 |
8 |
1,324 |
+2 |
Total Volume and Open Interest |
99,386 |
277,582 |
-950 |
Gasoline(NYMEX) |
Dec13 |
131104 |
254.29 |
255.42 |
251.53 |
252.82 |
-1.72 |
48,194 |
96,778 |
-47 |
Jan14 |
131104 |
254.77 |
255.42 |
251.61 |
252.65 |
-1.96 |
21,143 |
43,487 |
+2,327 |
Feb14 |
131104 |
255.82 |
256.08 |
252.90 |
253.97 |
-1.85 |
9,424 |
16,284 |
+351 |
Mar14 |
131104 |
257.45 |
257.45 |
254.57 |
255.72 |
-1.77 |
6,218 |
21,500 |
+37 |
Apr14 |
131104 |
274.40 |
274.40 |
271.40 |
272.80 |
-1.55 |
5,353 |
13,342 |
+639 |
May14 |
131104 |
273.46 |
274.00 |
271.77 |
272.95 |
-1.34 |
2,934 |
8,991 |
+804 |
Jun14 |
131104 |
271.03 |
272.36 |
270.01 |
271.65 |
-1.10 |
3,195 |
7,737 |
+394 |
Jul14 |
131104 |
268.91 |
270.80 |
268.78 |
269.83 |
-0.95 |
265 |
2,421 |
-64 |
Aug14 |
131104 |
266.51 |
268.07 |
266.51 |
267.49 |
-0.84 |
41 |
717 |
-5 |
Sep14 |
131104 |
263.84 |
264.68 |
263.84 |
264.68 |
-0.77 |
32 |
1,748 |
-2 |
Total Volume and Open Interest |
96,957 |
218,637 |
-2,439 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131104 |
252.80 |
252.82 |
252.80 |
252.80 |
-1.70 |
|
|
|
Jan14 |
131104 |
252.70 |
252.70 |
252.65 |
252.70 |
-1.90 |
|
|
|
Feb14 |
131104 |
254.00 |
254.00 |
253.97 |
254.00 |
-1.80 |
|
|
|
Mar14 |
131104 |
255.70 |
255.72 |
255.70 |
255.70 |
-1.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec13 |
131104 |
3.475 |
3.475 |
3.406 |
3.445 |
-0.068 |
116,774 |
178,984 |
+3,171 |
Jan14 |
131104 |
3.599 |
3.599 |
3.485 |
3.524 |
-0.067 |
54,530 |
302,022 |
+4,029 |
Feb14 |
131104 |
3.596 |
3.596 |
3.496 |
3.533 |
-0.065 |
18,954 |
69,759 |
+3,607 |
Mar14 |
131104 |
3.571 |
3.571 |
3.485 |
3.523 |
-0.064 |
18,680 |
152,288 |
+34 |
Apr14 |
131104 |
3.515 |
3.519 |
3.478 |
3.516 |
-0.055 |
18,312 |
139,273 |
-1,429 |
May14 |
131104 |
3.564 |
3.564 |
3.507 |
3.542 |
-0.056 |
4,191 |
45,716 |
+261 |
Jun14 |
131104 |
3.603 |
3.603 |
3.546 |
3.581 |
-0.054 |
2,279 |
26,363 |
+9 |
Jul14 |
131104 |
3.640 |
3.640 |
3.590 |
3.620 |
-0.053 |
1,129 |
25,990 |
+219 |
Aug14 |
131104 |
3.618 |
3.635 |
3.607 |
3.634 |
-0.054 |
705 |
22,640 |
+161 |
Sep14 |
131104 |
3.609 |
3.624 |
3.591 |
3.624 |
-0.055 |
663 |
24,901 |
-267 |
Oct14 |
131104 |
3.617 |
3.639 |
3.599 |
3.636 |
-0.057 |
6,550 |
90,140 |
-716 |
Nov14 |
131104 |
3.740 |
3.740 |
3.668 |
3.700 |
-0.058 |
2,848 |
29,024 |
-535 |
Dec14 |
131104 |
3.890 |
3.890 |
3.805 |
3.838 |
-0.060 |
3,907 |
47,926 |
+370 |
Jan15 |
131104 |
3.893 |
3.920 |
3.879 |
3.915 |
-0.063 |
3,688 |
49,821 |
-1,123 |
Feb15 |
131104 |
3.900 |
3.917 |
3.882 |
3.913 |
-0.057 |
27 |
7,502 |
+4 |
Mar15 |
131104 |
3.891 |
3.891 |
3.835 |
3.870 |
-0.051 |
316 |
8,945 |
+214 |
Total Volume and Open Interest |
254,492 |
1,284,658 |
+8,491 |
Brent Crude Oil(ICE) |
Dec13 |
131104 |
105.78 |
106.58 |
105.13 |
106.23 |
+0.32 |
238,843 |
251,730 |
-15,771 |
Jan14 |
131104 |
105.78 |
106.53 |
105.14 |
106.10 |
+0.21 |
149,171 |
236,763 |
+5,130 |
Feb14 |
131104 |
105.58 |
106.21 |
104.92 |
105.75 |
+0.15 |
63,531 |
86,825 |
+1,959 |
Mar14 |
131104 |
105.11 |
105.83 |
104.64 |
105.38 |
+0.13 |
40,210 |
83,729 |
+1,518 |
Apr14 |
131104 |
104.76 |
105.44 |
104.31 |
105.00 |
+0.11 |
16,431 |
70,934 |
+2,094 |
May14 |
131104 |
104.55 |
104.97 |
103.94 |
104.61 |
+0.12 |
9,895 |
35,876 |
+183 |
Jun14 |
131104 |
104.09 |
104.55 |
103.54 |
104.19 |
+0.13 |
38,545 |
120,148 |
+313 |
Jul14 |
131104 |
103.68 |
103.87 |
103.30 |
103.79 |
+0.15 |
3,192 |
24,928 |
-410 |
Aug14 |
131104 |
103.24 |
103.42 |
102.88 |
103.34 |
+0.15 |
1,577 |
32,733 |
+11 |
Sep14 |
131104 |
102.83 |
102.83 |
102.83 |
102.83 |
+0.15 |
2,583 |
42,395 |
+166 |
Oct14 |
131104 |
102.29 |
102.39 |
102.29 |
102.39 |
+0.15 |
678 |
30,564 |
+117 |
Nov14 |
131104 |
101.97 |
101.97 |
101.97 |
101.97 |
+0.15 |
660 |
20,487 |
+282 |
Dec14 |
131104 |
101.35 |
101.81 |
101.02 |
101.54 |
+0.16 |
26,515 |
145,472 |
-82 |
Jan15 |
131104 |
101.18 |
101.18 |
101.18 |
101.18 |
+0.16 |
704 |
18,305 |
+6 |
Total Volume and Open Interest |
598,888 |
1,458,766 |
-4,937 |
Gas Oil(ICE) |
Nov13 |
131104 |
909.00 |
916.00 |
901.00 |
904.00 |
-11.00 |
42,936 |
67,411 |
-4,264 |
Dec13 |
131104 |
901.25 |
907.50 |
893.75 |
898.50 |
-8.00 |
91,070 |
139,382 |
+78 |
Jan14 |
131104 |
899.50 |
904.50 |
891.25 |
896.75 |
-6.25 |
33,588 |
65,796 |
+1,696 |
Feb14 |
131104 |
897.75 |
902.50 |
890.25 |
895.75 |
-5.25 |
12,842 |
41,630 |
-157 |
Mar14 |
131104 |
896.25 |
901.25 |
889.75 |
895.00 |
-4.50 |
14,060 |
44,678 |
+590 |
Apr14 |
131104 |
895.25 |
898.75 |
888.25 |
893.50 |
-4.00 |
5,108 |
22,275 |
+476 |
May14 |
131104 |
893.00 |
896.00 |
886.25 |
891.00 |
-3.75 |
4,398 |
16,579 |
+682 |
Jun14 |
131104 |
889.00 |
893.25 |
884.25 |
888.50 |
-3.50 |
16,105 |
42,880 |
+475 |
Jul14 |
131104 |
888.50 |
891.25 |
883.75 |
887.00 |
-3.50 |
2,113 |
13,179 |
+25 |
Aug14 |
131104 |
888.75 |
888.75 |
882.50 |
885.75 |
-3.25 |
1,087 |
12,787 |
-211 |
Total Volume and Open Interest |
233,679 |
530,778 |
+306 |
Ethanol(CBOT) |
Nov13 |
131104 |
1.730 |
1.745 |
1.720 |
1.720 |
-0.050 |
57 |
100 |
-41 |
Dec13 |
131104 |
1.643 |
1.650 |
1.625 |
1.642 |
-0.007 |
112 |
1,559 |
-16 |
Jan14 |
131104 |
1.595 |
1.605 |
1.583 |
1.600 |
+0.001 |
78 |
1,055 |
+14 |
Feb14 |
131104 |
1.600 |
1.605 |
1.590 |
1.605 |
+0.006 |
31 |
446 |
-25 |
Mar14 |
131104 |
1.624 |
1.624 |
1.615 |
1.615 |
+0.006 |
37 |
369 |
+28 |
Apr14 |
131104 |
1.623 |
1.623 |
1.623 |
1.623 |
+0.006 |
5 |
310 |
+0 |
May14 |
131104 |
1.633 |
1.633 |
1.633 |
1.633 |
+0.006 |
7 |
142 |
-7 |
Jun14 |
131104 |
1.653 |
1.660 |
1.644 |
1.644 |
+0.006 |
1 |
34 |
+0 |
Total Volume and Open Interest |
328 |
4,015 |
-47 |
WTI Crude Oil(ICE) |
Dec13 |
131104 |
94.71 |
95.10 |
94.05 |
94.62 |
+0.01 |
56,156 |
120,832 |
-6,290 |
Jan14 |
131104 |
95.05 |
95.42 |
94.50 |
94.98 |
+0.02 |
24,900 |
48,810 |
+1,446 |
Feb14 |
131104 |
94.94 |
95.50 |
94.62 |
95.13 |
+0.08 |
12,026 |
21,011 |
-72 |
Mar14 |
131104 |
94.79 |
95.45 |
94.59 |
95.11 |
+0.15 |
12,546 |
36,278 |
-478 |
Apr14 |
131104 |
94.50 |
94.87 |
94.34 |
94.87 |
+0.19 |
4,726 |
16,914 |
+657 |
May14 |
131104 |
94.01 |
94.68 |
93.91 |
94.43 |
+0.21 |
3,428 |
7,094 |
+114 |
Jun14 |
131104 |
93.45 |
94.17 |
93.35 |
93.92 |
+0.23 |
13,962 |
53,450 |
+1,040 |
Jul14 |
131104 |
93.36 |
93.36 |
93.36 |
93.36 |
+0.23 |
676 |
6,188 |
+26 |
Aug14 |
131104 |
92.80 |
92.80 |
92.80 |
92.80 |
+0.23 |
208 |
5,029 |
+50 |
Sep14 |
131104 |
92.25 |
92.25 |
92.25 |
92.25 |
+0.24 |
850 |
25,413 |
-120 |
Oct14 |
131104 |
91.69 |
91.69 |
91.69 |
91.69 |
+0.24 |
244 |
5,920 |
-22 |
Nov14 |
131104 |
91.20 |
91.20 |
91.20 |
91.20 |
+0.24 |
185 |
10,526 |
-38 |
Dec14 |
131104 |
90.58 |
91.03 |
90.33 |
90.78 |
+0.24 |
8,604 |
101,301 |
-1,556 |
Jan15 |
131104 |
90.26 |
90.26 |
90.26 |
90.26 |
+0.24 |
47 |
7,661 |
+18 |
Feb15 |
131104 |
89.79 |
89.79 |
89.79 |
89.79 |
+0.24 |
25 |
2,157 |
+17 |
Mar15 |
131104 |
89.32 |
89.32 |
89.32 |
89.32 |
+0.24 |
10 |
11,137 |
+0 |
Total Volume and Open Interest |
139,492 |
583,799 |
-5,092 |
US Dollar Index(ICE) |
Dec13 |
131104 |
80.810 |
81.025 |
80.610 |
80.640 |
-0.170 |
26,159 |
47,269 |
-2,770 |
Mar14 |
131104 |
81.140 |
81.160 |
80.815 |
80.825 |
-0.175 |
53 |
1,470 |
+27 |
Jun14 |
131104 |
81.020 |
81.020 |
81.020 |
81.020 |
-0.175 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,212 |
48,741 |
-2,743 |
Australian Dollar(CME) |
Dec13 |
131104 |
94.17 |
94.89 |
94.09 |
94.81 |
+0.72 |
97,777 |
129,197 |
+1,619 |
Mar14 |
131104 |
93.60 |
94.29 |
93.53 |
94.24 |
+0.71 |
472 |
859 |
-115 |
Jun14 |
131104 |
93.67 |
93.67 |
92.97 |
93.67 |
+0.70 |
0 |
6 |
+0 |
Total Volume and Open Interest |
98,249 |
130,068 |
+1,504 |
British Pound(CME) |
Dec13 |
131104 |
159.20 |
159.75 |
158.97 |
159.65 |
+0.43 |
104,739 |
178,096 |
+2,134 |
Mar14 |
131104 |
159.04 |
159.57 |
158.86 |
159.54 |
+0.43 |
339 |
1,057 |
-20 |
Jun14 |
131104 |
159.42 |
159.42 |
158.99 |
159.42 |
+0.43 |
10 |
362 |
+10 |
Total Volume and Open Interest |
105,088 |
179,585 |
+2,124 |
Canadian Dollar(CME) |
Dec13 |
131104 |
95.85 |
96.07 |
95.78 |
95.85 |
+0.07 |
66,589 |
112,177 |
-1,119 |
Mar14 |
131104 |
95.68 |
95.83 |
95.57 |
95.63 |
+0.06 |
427 |
3,540 |
+16 |
Jun14 |
131104 |
95.51 |
95.51 |
95.31 |
95.41 |
+0.07 |
41 |
517 |
+10 |
Sep14 |
131104 |
95.18 |
95.18 |
95.12 |
95.18 |
+0.06 |
6 |
484 |
+0 |
Total Volume and Open Interest |
67,065 |
116,863 |
-1,091 |
Japanese Yen(CME) |
Dec13 |
131104 |
101.31 |
101.51 |
101.18 |
101.49 |
+0.22 |
121,597 |
159,880 |
+2,048 |
Mar14 |
131104 |
101.36 |
101.56 |
101.34 |
101.56 |
+0.22 |
113 |
1,142 |
-2 |
Jun14 |
131104 |
101.63 |
101.63 |
101.41 |
101.63 |
+0.22 |
1 |
52 |
-1 |
Total Volume and Open Interest |
121,711 |
161,086 |
+2,045 |
Swiss Franc(CME) |
Dec13 |
131104 |
109.62 |
110.04 |
109.29 |
109.98 |
+0.37 |
44,129 |
53,167 |
-2,466 |
Mar14 |
131104 |
109.52 |
110.07 |
109.52 |
110.07 |
+0.37 |
46 |
80 |
-9 |
Jun14 |
131104 |
110.18 |
110.18 |
109.81 |
110.18 |
+0.37 |
0 |
1 |
+0 |
Total Volume and Open Interest |
44,175 |
53,250 |
-2,475 |
EuroFX(CME) |
Dec13 |
131104 |
134.90 |
135.26 |
134.42 |
135.18 |
+0.25 |
286,499 |
269,928 |
-12,739 |
Mar14 |
131104 |
134.89 |
135.27 |
134.44 |
135.20 |
+0.25 |
1,524 |
3,476 |
+390 |
Jun14 |
131104 |
135.04 |
135.23 |
134.98 |
135.23 |
+0.25 |
26 |
100 |
-4 |
Total Volume and Open Interest |
288,052 |
273,531 |
-12,350 |
Mexican Peso(CME) |
Nov13 |
131104 |
768.50 |
768.50 |
764.25 |
768.50 |
+4.25 |
0 |
20 |
+0 |
Dec13 |
131104 |
763.00 |
769.00 |
762.50 |
766.75 |
+4.25 |
34,747 |
116,414 |
+1,693 |
Total Volume and Open Interest |
34,759 |
117,638 |
+1,704 |
Brazilian Real(CME) |
Dec13 |
131104 |
442.25 |
443.90 |
442.20 |
442.70 |
+2.45 |
272 |
3,924 |
-10 |
Jan14 |
131104 |
439.65 |
440.80 |
437.25 |
439.65 |
+2.40 |
0 |
5 |
+0 |
Feb14 |
131104 |
436.20 |
436.20 |
433.90 |
436.20 |
+2.30 |
|
|
|
Mar14 |
131104 |
433.60 |
433.60 |
431.25 |
433.60 |
+2.35 |
0 |
1 |
+0 |
Total Volume and Open Interest |
272 |
10,417 |
-9,528 |
30-Year T-Bonds(CBOT) |
Dec13 |
131104 |
133~210 |
134~060 |
133~200 |
133~310 |
+0~070 |
401,709 |
666,792 |
-5,010 |
Mar14 |
131104 |
132~060 |
132~230 |
132~060 |
132~170 |
+0~070 |
3,050 |
2,488 |
+922 |
Jun14 |
131104 |
132~170 |
132~170 |
132~100 |
132~170 |
+0~070 |
|
|
|
Total Volume and Open Interest |
404,759 |
669,280 |
-4,088 |
10-Year T-Notes(CBOT) |
Dec13 |
131104 |
126~220 |
127~020 |
126~215 |
126~315 |
+0~065 |
1,469,826 |
2,185,107 |
+10,123 |
Mar14 |
131104 |
125~145 |
125~245 |
125~145 |
125~230 |
+0~070 |
8,130 |
15,841 |
+4,437 |
Jun14 |
131104 |
125~230 |
125~230 |
125~160 |
125~230 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,477,956 |
2,200,948 |
+14,560 |
5-Year T-Notes(CBOT) |
Dec13 |
131104 |
121~132 |
121~190 |
121~122 |
121~174 |
+0~034 |
632,848 |
1,842,220 |
+10,062 |
Mar14 |
131104 |
120~222 |
120~236 |
120~190 |
120~224 |
+0~034 |
1,149 |
7,063 |
+727 |
Jun14 |
131104 |
120~224 |
120~224 |
120~190 |
120~224 |
+0~034 |
|
|
|
Total Volume and Open Interest |
633,997 |
1,849,283 |
+10,789 |
2 Year T-Notes(CBOT) |
Dec13 |
131104 |
110~062 |
110~072 |
110~062 |
110~070 |
+0~006 |
144,438 |
937,664 |
-1,927 |
Mar14 |
131104 |
110~006 |
110~006 |
110~000 |
110~006 |
+0~006 |
6 |
2,303 |
+0 |
Jun14 |
131104 |
109~270 |
109~270 |
109~262 |
109~270 |
+0~006 |
|
|
|
Total Volume and Open Interest |
144,444 |
939,967 |
-1,927 |
Eurodollars(CME) |
Dec13 |
131104 |
99.755 |
99.755 |
99.750 |
99.750 |
unch |
109,991 |
837,029 |
-22,254 |
Mar14 |
131104 |
99.720 |
99.725 |
99.715 |
99.720 |
unch |
104,558 |
816,487 |
-7,470 |
Jun14 |
131104 |
99.685 |
99.695 |
99.680 |
99.690 |
+0.005 |
118,948 |
755,961 |
-2,198 |
Sep14 |
131104 |
99.635 |
99.650 |
99.635 |
99.645 |
+0.005 |
121,866 |
596,854 |
+5,244 |
Dec14 |
131104 |
99.560 |
99.580 |
99.555 |
99.575 |
+0.010 |
190,514 |
921,481 |
+11,118 |
Mar15 |
131104 |
99.455 |
99.480 |
99.450 |
99.475 |
+0.015 |
158,627 |
562,192 |
+8,377 |
Jun15 |
131104 |
99.325 |
99.350 |
99.315 |
99.345 |
+0.020 |
165,740 |
741,555 |
-6,017 |
Sep15 |
131104 |
99.170 |
99.195 |
99.160 |
99.190 |
+0.025 |
201,700 |
812,828 |
+7,059 |
Dec15 |
131104 |
98.960 |
98.995 |
98.945 |
98.985 |
+0.025 |
320,058 |
940,358 |
+46,837 |
Mar16 |
131104 |
98.720 |
98.755 |
98.700 |
98.745 |
+0.025 |
176,232 |
506,632 |
+20,898 |
Jun16 |
131104 |
98.445 |
98.495 |
98.435 |
98.485 |
+0.030 |
155,712 |
349,152 |
-2,952 |
Sep16 |
131104 |
98.180 |
98.220 |
98.165 |
98.215 |
+0.035 |
145,834 |
348,412 |
+14,573 |
Dec16 |
131104 |
97.910 |
97.950 |
97.895 |
97.945 |
+0.035 |
167,120 |
379,121 |
-7,724 |
Mar17 |
131104 |
97.665 |
97.710 |
97.650 |
97.700 |
+0.035 |
93,877 |
269,645 |
+6,185 |
Jun17 |
131104 |
97.440 |
97.460 |
97.395 |
97.445 |
+0.030 |
53,027 |
176,680 |
+5,230 |
Sep17 |
131104 |
97.175 |
97.230 |
97.165 |
97.215 |
+0.030 |
57,445 |
148,314 |
+5,407 |
Dec17 |
131104 |
96.940 |
96.995 |
96.935 |
96.980 |
+0.025 |
36,801 |
158,329 |
-548 |
Mar18 |
131104 |
96.740 |
96.795 |
96.740 |
96.780 |
+0.025 |
21,734 |
103,791 |
-2,329 |
Total Volume and Open Interest |
2,451,404 |
9,676,331 |
+75,992 |
Ultra T-Bond(CBOT) |
Dec13 |
131104 |
142~18 |
143~07 |
142~13 |
142~25 |
+0~05 |
102,609 |
419,449 |
+5,788 |
Mar14 |
131104 |
141~11 |
141~11 |
141~06 |
141~11 |
+0~05 |
0 |
596 |
+0 |
Jun14 |
131104 |
141~11 |
141~11 |
141~06 |
141~11 |
+0~05 |
|
|
|
Total Volume and Open Interest |
102,609 |
420,045 |
+5,788 |
30 Day Federal Funds(CBOT) |
Nov13 |
131104 |
99.915 |
99.918 |
99.915 |
99.915 |
unch |
8,065 |
31,699 |
-2,814 |
Dec13 |
131104 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
3,490 |
26,425 |
-1,650 |
Jan14 |
131104 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
1,282 |
28,203 |
-26 |
Feb14 |
131104 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
656 |
19,042 |
+159 |
Mar14 |
131104 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
686 |
20,826 |
+292 |
Apr14 |
131104 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
475 |
13,330 |
+166 |
Total Volume and Open Interest |
23,198 |
274,459 |
-32,626 |
3-Mth Euro-Yen(CME) |
Dec13 |
131104 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.002 |
|
|
|
Mar14 |
131104 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131104 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131104 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131104 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131104 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131104 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Sep15 |
131104 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec15 |
131104 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Mar16 |
131104 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131104 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131104 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131104 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131104 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131104 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131104 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131104 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
2 |
+0 |
Sep15 |
131104 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131104 |
145.05 |
145.07 |
144.87 |
144.97 |
-0.10 |
2,445 |
20,513 |
+263 |
Mar14 |
131104 |
144.17 |
144.17 |
144.17 |
144.17 |
unch |
0 |
1 |
+0 |
Jun14 |
131104 |
143.60 |
143.60 |
143.60 |
143.60 |
unch |
|
|
|
Total Volume and Open Interest |
2,445 |
20,514 |
+263 |
Euro-Bund(EUREX) |
Dec13 |
131104 |
141.85 |
142.08 |
141.83 |
141.89 |
+0.04 |
984,768 |
931,751 |
+11,070 |
Mar14 |
131104 |
141.91 |
142.03 |
141.90 |
141.91 |
+0.03 |
7,938 |
14,386 |
+6,963 |
Jun14 |
131104 |
139.99 |
139.99 |
139.99 |
139.99 |
+0.04 |
|
|
|
Total Volume and Open Interest |
992,706 |
946,137 |
+18,033 |
Euro-Bobl(EUREX) |
Dec13 |
131104 |
125.30 |
125.39 |
125.26 |
125.28 |
-0.03 |
673,654 |
1,025,801 |
+10,796 |
Mar14 |
131104 |
125.86 |
125.86 |
125.85 |
125.85 |
-0.01 |
2,759 |
32,117 |
+564 |
Jun14 |
131104 |
125.85 |
125.85 |
125.85 |
125.85 |
-0.01 |
|
|
|
Total Volume and Open Interest |
676,413 |
1,057,918 |
+11,360 |
3-Mth Euribor(EUREX) |
Dec13 |
131104 |
99.770 |
99.775 |
99.770 |
99.770 |
unch |
0 |
7,413 |
+0 |
Mar14 |
131104 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.005 |
4 |
6,666 |
-1 |
Jun14 |
131104 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1,042 |
+0 |
Total Volume and Open Interest |
178 |
37,489 |
+125 |
Long Gilt(LIFFE) |
Dec13 |
131104 |
110~32 |
111~05 |
110~23 |
111~01 |
+0~04 |
123,844 |
377,047 |
-1,302 |
Mar14 |
131104 |
110~05 |
110~05 |
110~05 |
110~05 |
+0~04 |
|
|
|
Total Volume and Open Interest |
123,844 |
377,047 |
-1,302 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131104 |
99.48 |
99.48 |
99.46 |
99.47 |
-0.01 |
8,917 |
315,745 |
-1,612 |
Mar14 |
131104 |
99.44 |
99.45 |
99.43 |
99.43 |
-0.01 |
32,916 |
339,327 |
-2,149 |
Jun14 |
131104 |
99.41 |
99.42 |
99.39 |
99.40 |
unch |
39,386 |
347,152 |
+1,406 |
Sep14 |
131104 |
99.36 |
99.37 |
99.34 |
99.35 |
unch |
36,491 |
290,733 |
+4,225 |
Dec14 |
131104 |
99.28 |
99.29 |
99.27 |
99.28 |
+0.01 |
47,333 |
291,315 |
+5,997 |
Mar15 |
131104 |
99.18 |
99.20 |
99.17 |
99.18 |
+0.01 |
29,756 |
188,545 |
-3,458 |
Total Volume and Open Interest |
365,362 |
2,737,700 |
+8,453 |
3-Mth Euribor(LIFFE) |
Dec13 |
131104 |
99.770 |
99.775 |
99.765 |
99.770 |
unch |
144,858 |
572,557 |
+2,068 |
Mar14 |
131104 |
99.740 |
99.750 |
99.735 |
99.745 |
+0.005 |
152,885 |
511,241 |
+49,035 |
Jun14 |
131104 |
99.700 |
99.710 |
99.690 |
99.700 |
unch |
96,110 |
380,231 |
+6,442 |
Total Volume and Open Interest |
1,020,784 |
3,780,054 |
+121,976 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131104 |
97.41 |
97.41 |
97.40 |
97.41 |
unch |
22,510 |
153,720 |
+955 |
Mar14 |
131104 |
97.41 |
97.42 |
97.38 |
97.39 |
-0.03 |
24,461 |
190,378 |
-3,920 |
Jun14 |
131104 |
97.35 |
97.36 |
97.29 |
97.31 |
-0.04 |
22,943 |
157,172 |
+224 |
Sep14 |
131104 |
97.21 |
97.22 |
97.13 |
97.15 |
-0.06 |
17,368 |
125,531 |
+189 |
Dec14 |
131104 |
97.03 |
97.03 |
96.93 |
96.96 |
-0.07 |
9,150 |
93,207 |
-3,697 |
Mar15 |
131104 |
96.82 |
96.83 |
96.71 |
96.74 |
-0.08 |
3,649 |
59,069 |
+509 |
Jun15 |
131104 |
96.62 |
96.62 |
96.50 |
96.53 |
-0.09 |
2,235 |
38,768 |
-136 |
Sep15 |
131104 |
96.42 |
96.43 |
96.31 |
96.35 |
-0.09 |
374 |
21,043 |
-143 |
Dec15 |
131104 |
96.20 |
96.20 |
96.15 |
96.16 |
-0.09 |
18 |
3,089 |
+4 |
Mar16 |
131104 |
96.04 |
96.04 |
96.00 |
96.00 |
-0.09 |
52 |
1,079 |
-25 |
Total Volume and Open Interest |
102,810 |
843,692 |
-5,990 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131104 |
95.98 |
95.99 |
95.88 |
95.91 |
-0.07 |
104,083 |
514,783 |
+1,105 |
Mar14 |
131104 |
95.91 |
95.91 |
95.91 |
95.91 |
-0.07 |
|
|
|
Total Volume and Open Interest |
104,083 |
514,783 |
+1,105 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131104 |
96.93 |
96.94 |
96.80 |
96.84 |
-0.09 |
149,236 |
586,638 |
-32,565 |
Mar14 |
131104 |
96.84 |
96.84 |
96.84 |
96.84 |
-0.09 |
|
|
|
Total Volume and Open Interest |
149,236 |
586,638 |
-32,565 |
Gold(CMX) |
Dec13 |
131104 |
1313.0 |
1322.4 |
1310.8 |
1314.7 |
+1.5 |
151,974 |
204,103 |
-3,914 |
Feb14 |
131104 |
1315.5 |
1322.9 |
1313.4 |
1315.6 |
+1.6 |
4,461 |
61,894 |
+1,968 |
Apr14 |
131104 |
1314.4 |
1322.5 |
1313.6 |
1316.2 |
+1.7 |
1,182 |
27,056 |
+229 |
Jun14 |
131104 |
1317.5 |
1324.2 |
1314.3 |
1316.8 |
+1.7 |
495 |
22,982 |
+58 |
Aug14 |
131104 |
1323.7 |
1323.7 |
1317.4 |
1317.4 |
+1.7 |
183 |
7,843 |
-8 |
Oct14 |
131104 |
1318.2 |
1318.2 |
1318.2 |
1318.2 |
+1.7 |
23 |
4,341 |
-1 |
Dec14 |
131104 |
1318.4 |
1321.9 |
1317.9 |
1319.1 |
+1.7 |
357 |
18,366 |
+164 |
Feb15 |
131104 |
1320.0 |
1320.0 |
1320.0 |
1320.0 |
+1.7 |
0 |
1,816 |
+0 |
Apr15 |
131104 |
1321.1 |
1321.1 |
1321.1 |
1321.1 |
+1.7 |
50 |
1,246 |
+0 |
Jun15 |
131104 |
1322.2 |
1322.2 |
1322.2 |
1322.2 |
+1.7 |
0 |
9,546 |
+0 |
Aug15 |
131104 |
1323.6 |
1323.6 |
1323.6 |
1323.6 |
+1.7 |
50 |
1,005 |
-50 |
Total Volume and Open Interest |
159,352 |
387,763 |
-1,508 |
Silver(CMX) |
Dec13 |
131104 |
2187.0 |
2193.5 |
2158.0 |
2170.0 |
-13.7 |
52,836 |
74,292 |
-1,789 |
Mar14 |
131104 |
2188.5 |
2190.0 |
2166.0 |
2175.0 |
-13.6 |
1,819 |
15,778 |
+717 |
May14 |
131104 |
2174.5 |
2191.0 |
2174.5 |
2177.8 |
-13.7 |
452 |
4,975 |
+75 |
Jul14 |
131104 |
2194.0 |
2194.0 |
2173.5 |
2180.6 |
-13.7 |
537 |
3,447 |
+193 |
Sep14 |
131104 |
2192.0 |
2192.0 |
2180.0 |
2183.3 |
-13.7 |
92 |
2,495 |
+65 |
Dec14 |
131104 |
2199.0 |
2199.0 |
2181.5 |
2187.4 |
-13.7 |
472 |
7,549 |
+300 |
Mar15 |
131104 |
2191.4 |
2191.4 |
2191.4 |
2191.4 |
-13.7 |
0 |
249 |
+0 |
Total Volume and Open Interest |
56,411 |
118,494 |
-452 |
Platinum(NYMEX) |
Jan14 |
131104 |
1450.6 |
1458.7 |
1447.7 |
1456.2 |
+4.3 |
9,228 |
52,193 |
-1,245 |
Apr14 |
131104 |
1454.5 |
1460.2 |
1452.6 |
1459.1 |
+4.8 |
180 |
4,378 |
+117 |
Jul14 |
131104 |
1461.1 |
1461.1 |
1461.1 |
1461.1 |
+4.6 |
0 |
156 |
+0 |
Oct14 |
131104 |
1464.0 |
1464.0 |
1464.0 |
1464.0 |
+4.6 |
0 |
105 |
+0 |
Total Volume and Open Interest |
9,411 |
56,842 |
-1,128 |
Palladium(NYMEX) |
Dec13 |
131104 |
738.25 |
749.85 |
738.25 |
749.50 |
+11.25 |
5,680 |
35,088 |
-534 |
Mar14 |
131104 |
745.00 |
751.55 |
741.00 |
751.35 |
+11.25 |
198 |
3,377 |
+81 |
Jun14 |
131104 |
92.94 |
96.99 |
92.44 |
96.99 |
+11.25 |
33 |
279 |
+14 |
Total Volume and Open Interest |
5,911 |
38,744 |
-439 |
Copper(CMX) |
Dec13 |
131104 |
329.85 |
330.85 |
324.75 |
325.30 |
-4.55 |
56,949 |
87,786 |
-1,674 |
Mar14 |
131104 |
331.00 |
331.50 |
325.80 |
326.25 |
-4.45 |
11,701 |
48,957 |
+1,049 |
May14 |
131104 |
331.45 |
331.45 |
326.60 |
326.75 |
-4.35 |
2,828 |
5,561 |
+256 |
Jul14 |
131104 |
330.15 |
330.15 |
327.30 |
327.30 |
-4.25 |
491 |
2,712 |
+96 |
Sep14 |
131104 |
327.95 |
328.30 |
327.75 |
327.75 |
-4.15 |
487 |
1,547 |
+175 |
Total Volume and Open Interest |
73,469 |
156,802 |
-38 |
DJIA Index(CBOT) |
Dec13 |
131104 |
15547 |
15600 |
15530 |
15575 |
+33 |
2,129 |
13,262 |
+730 |
Mar14 |
131104 |
15474 |
15507 |
15474 |
15507 |
+33 |
2 |
301 |
+1 |
Jun14 |
131104 |
15429 |
15429 |
15396 |
15429 |
+33 |
|
|
|
Sep14 |
131104 |
15360 |
15360 |
15327 |
15360 |
+33 |
|
|
|
Total Volume and Open Interest |
2,131 |
13,563 |
+731 |
E-mini DJIA Index(CBOT) |
Dec13 |
131104 |
15540 |
15610 |
15523 |
15575 |
+33 |
143,545 |
123,528 |
+6,449 |
Mar14 |
131104 |
15485 |
15546 |
15485 |
15507 |
+33 |
24 |
383 |
+13 |
Jun14 |
131104 |
15429 |
15429 |
15429 |
15429 |
+33 |
0 |
9 |
+0 |
Sep14 |
131104 |
15360 |
15360 |
15360 |
15360 |
+33 |
0 |
2 |
+0 |
Total Volume and Open Interest |
143,569 |
123,922 |
+6,462 |
S & P 500(CME) |
Dec13 |
131104 |
1754.80 |
1764.00 |
1753.60 |
1763.00 |
+8.30 |
10,603 |
161,909 |
-1,157 |
Mar14 |
131104 |
1756.40 |
1756.40 |
1756.40 |
1756.40 |
+8.20 |
444 |
3,622 |
+305 |
Jun14 |
131104 |
1749.70 |
1749.70 |
1749.70 |
1749.70 |
+8.20 |
0 |
172 |
+0 |
Sep14 |
131104 |
1743.10 |
1743.10 |
1743.10 |
1743.10 |
+8.20 |
|
|
|
Total Volume and Open Interest |
11,047 |
165,703 |
-852 |
S & P 500 E-Mini(Globex) |
Dec13 |
131104 |
1754.00 |
1764.00 |
1753.25 |
1763.00 |
+8.25 |
1,885,721 |
2,745,639 |
-17,511 |
Mar14 |
131104 |
1747.25 |
1757.50 |
1747.25 |
1756.50 |
+8.25 |
16,315 |
37,306 |
+6,014 |
Total Volume and Open Interest |
1,902,047 |
2,784,638 |
-11,498 |
NASDAQ 100(CME) |
Dec13 |
131104 |
3372.00 |
3387.30 |
3367.50 |
3377.50 |
+9.50 |
1,076 |
8,678 |
-401 |
Mar14 |
131104 |
3371.30 |
3371.30 |
3371.30 |
3371.30 |
+9.50 |
|
|
|
Jun14 |
131104 |
3364.80 |
3364.80 |
3355.30 |
3364.80 |
+9.50 |
|
|
|
Total Volume and Open Interest |
1,076 |
8,678 |
-401 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131104 |
3368.00 |
3387.30 |
3366.80 |
3377.50 |
+9.50 |
252,511 |
412,561 |
+9,337 |
Mar14 |
131104 |
3363.30 |
3380.50 |
3363.00 |
3371.30 |
+9.50 |
246 |
1,017 |
+202 |
Total Volume and Open Interest |
252,757 |
413,656 |
+9,539 |
S & P Midcap 400(CME) |
Dec13 |
131104 |
1291.90 |
1297.30 |
1291.90 |
1297.30 |
+11.10 |
6 |
585 |
-4 |
Mar14 |
131104 |
1294.70 |
1294.70 |
1283.60 |
1294.70 |
+11.10 |
|
|
|
Jun14 |
131104 |
1292.70 |
1292.70 |
1281.60 |
1292.70 |
+11.10 |
|
|
|
Total Volume and Open Interest |
6 |
585 |
-4 |
Volatility Index(CBOE) |
Nov13 |
131104 |
14.35 |
14.45 |
13.90 |
13.95 |
-0.50 |
89,328 |
150,694 |
-2,277 |
Dec13 |
131104 |
15.50 |
15.52 |
15.05 |
15.10 |
-0.50 |
59,196 |
92,130 |
+3,768 |
Jan14 |
131104 |
16.85 |
16.87 |
16.45 |
16.50 |
-0.40 |
28,419 |
39,896 |
+2,061 |
Feb14 |
131104 |
17.71 |
17.73 |
17.40 |
17.45 |
-0.35 |
21,638 |
33,946 |
-318 |
Total Volume and Open Interest |
221,660 |
367,589 |
+5,059 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131104 |
14360 |
14375 |
14270 |
14355 |
+10 |
7,936 |
66,851 |
+4 |
Mar14 |
131104 |
14335 |
14445 |
14335 |
14445 |
+10 |
3 |
42 |
+3 |
Total Volume and Open Interest |
7,939 |
66,893 |
+7 |
Nikkei 225(SGX) |
Dec13 |
131104 |
14210 |
14340 |
14200 |
14285 |
+95 |
100,962 |
259,220 |
-6,210 |
Mar14 |
131104 |
14245 |
14245 |
14175 |
14175 |
unch |
5 |
343 |
+5 |
Jun14 |
131104 |
14220 |
14220 |
14090 |
14090 |
unch |
0 |
2,085 |
+0 |
Total Volume and Open Interest |
101,033 |
296,690 |
-6,188 |
CAC 40(EURONEXT) |
Nov13 |
131104 |
4283.5 |
4293.5 |
4268.5 |
4282.0 |
+17.0 |
88,830 |
346,184 |
+6,548 |
Dec13 |
131104 |
4270.5 |
4282.0 |
4259.0 |
4271.5 |
+17.5 |
1,087 |
36,410 |
+7 |
Jan14 |
131104 |
4271.5 |
4271.5 |
4271.5 |
4271.5 |
+17.5 |
|
|
|
Total Volume and Open Interest |
89,917 |
382,601 |
+6,555 |
Hang Seng Index(HKFE) |
Nov13 |
131104 |
23308 |
23390 |
23157 |
23170 |
-84 |
49,101 |
116,210 |
+623 |
Dec13 |
131104 |
23320 |
23403 |
23180 |
23187 |
-83 |
559 |
12,990 |
+94 |
Total Volume and Open Interest |
50,064 |
131,798 |
-11,780 |
DAX(EUREX) |
Dec13 |
131104 |
9038.0 |
9059.5 |
9021.0 |
9034.5 |
+29.5 |
93,775 |
157,107 |
+3,125 |
Mar14 |
131104 |
9051.0 |
9076.0 |
9036.0 |
9047.0 |
+29.5 |
247 |
6,849 |
+94 |
Jun14 |
131104 |
9075.0 |
9080.0 |
9062.0 |
9064.5 |
+29.5 |
134 |
4,280 |
+84 |
Total Volume and Open Interest |
94,156 |
168,236 |
+3,303 |
FT-SE 100(EURONEXT) |
Dec13 |
131104 |
6735.00 |
6768.00 |
6724.50 |
6742.00 |
+41.50 |
92,473 |
614,960 |
+12,769 |
Mar14 |
131104 |
6681.50 |
6699.00 |
6681.50 |
6693.00 |
+41.00 |
5 |
13,447 |
+16 |
Jun14 |
131104 |
6636.00 |
6636.00 |
6636.00 |
6636.00 |
+41.50 |
|
|
|
Total Volume and Open Interest |
92,478 |
628,407 |
+12,785 |
SPI 200(SFE) |
Dec13 |
131104 |
5393.0 |
5418.0 |
5372.0 |
5380.0 |
-10.0 |
27,490 |
258,657 |
-5,264 |
Mar14 |
131104 |
5349.0 |
5349.0 |
5349.0 |
5349.0 |
-10.0 |
248 |
5,575 |
+190 |
Jun14 |
131104 |
5352.0 |
5352.0 |
5352.0 |
5352.0 |
-8.0 |
22 |
1,747 |
+22 |
Total Volume and Open Interest |
27,771 |
266,704 |
-5,048 |
FTSE MIB(ISE) |
Dec13 |
131104 |
19230.00 |
19340.00 |
19155.00 |
19302.00 |
+129.00 |
22,154 |
66,512 |
+547 |
Mar14 |
131104 |
19220.00 |
19319.00 |
19220.00 |
19319.00 |
+129.00 |
17 |
168 |
+17 |
Jun14 |
131104 |
19034.00 |
19034.00 |
19034.00 |
19034.00 |
+169.00 |
|
|
|
Total Volume and Open Interest |
22,171 |
66,680 |
+563 |
KOSPI 200(KFE) |
Dec13 |
131104 |
267.00 |
267.30 |
266.95 |
267.00 |
-2.50 |
115,640 |
133,131 |
+835 |
Mar14 |
131104 |
266.85 |
268.85 |
266.75 |
267.00 |
-2.20 |
61 |
2,049 |
-11 |
Jun14 |
131104 |
269.15 |
269.15 |
268.60 |
268.60 |
-1.70 |
7 |
271 |
+3 |
Total Volume and Open Interest |
115,708 |
135,468 |
+827 |
GSCI(CME) |
Nov13 |
131104 |
609.50 |
612.25 |
609.50 |
610.10 |
-0.90 |
182 |
8,086 |
-20 |
Dec13 |
131104 |
611.50 |
614.50 |
611.50 |
612.55 |
-0.45 |
53 |
105 |
+16 |
Jan14 |
131104 |
612.50 |
614.25 |
611.00 |
612.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
235 |
8,191 |
-4 |
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. |
|
|