|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 13, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131113 |
1319.25 |
1322.25 |
1312.00 |
1319.75 |
+0.50 |
1,942 |
2,177 |
-1,023 |
Jan14 |
131113 |
1313.25 |
1317.75 |
1307.50 |
1315.00 |
+0.50 |
89,497 |
281,253 |
-1,218 |
Mar14 |
131113 |
1295.75 |
1300.50 |
1291.25 |
1298.25 |
+1.75 |
27,836 |
91,758 |
+246 |
May14 |
131113 |
1276.50 |
1282.50 |
1271.50 |
1280.50 |
+3.50 |
21,190 |
84,908 |
+784 |
Jul14 |
131113 |
1270.00 |
1278.00 |
1265.00 |
1276.00 |
+4.50 |
11,523 |
53,486 |
+1,062 |
Aug14 |
131113 |
1251.50 |
1258.00 |
1250.75 |
1256.50 |
+4.75 |
255 |
2,622 |
-47 |
Sep14 |
131113 |
1207.00 |
1210.75 |
1205.00 |
1210.75 |
+3.25 |
51 |
822 |
+0 |
Nov14 |
131113 |
1172.00 |
1179.25 |
1167.75 |
1177.00 |
+1.00 |
6,490 |
54,255 |
+638 |
Jan15 |
131113 |
1181.00 |
1185.00 |
1177.75 |
1182.75 |
+0.75 |
89 |
598 |
+45 |
Mar15 |
131113 |
1186.50 |
1187.25 |
1186.00 |
1187.25 |
+1.25 |
65 |
377 |
+20 |
May15 |
131113 |
1190.25 |
1190.25 |
1189.25 |
1190.25 |
+1.00 |
1 |
70 |
-1 |
Jul15 |
131113 |
1191.25 |
1195.75 |
1191.25 |
1195.75 |
+0.75 |
1 |
212 |
+1 |
Aug15 |
131113 |
1185.50 |
1185.50 |
1184.75 |
1185.50 |
+0.75 |
0 |
4 |
+0 |
Sep15 |
131113 |
1170.50 |
1170.50 |
1169.75 |
1170.50 |
+0.75 |
0 |
4 |
+0 |
Total Volume and Open Interest |
158,957 |
573,660 |
+513 |
Soybean Meal(CBOT) |
Dec13 |
131113 |
427.10 |
428.70 |
420.70 |
423.30 |
-4.40 |
37,121 |
90,936 |
-5,050 |
Jan14 |
131113 |
420.70 |
422.10 |
415.40 |
418.10 |
-3.30 |
21,246 |
85,794 |
+3,836 |
Mar14 |
131113 |
409.10 |
410.50 |
406.10 |
408.70 |
-0.90 |
9,239 |
47,587 |
+1,435 |
May14 |
131113 |
398.50 |
400.70 |
396.00 |
399.30 |
+0.60 |
3,826 |
21,390 |
+586 |
Jul14 |
131113 |
394.00 |
396.50 |
391.80 |
395.20 |
+1.00 |
2,247 |
15,707 |
-6 |
Aug14 |
131113 |
384.30 |
387.70 |
384.30 |
386.70 |
+1.00 |
658 |
4,272 |
-186 |
Sep14 |
131113 |
374.40 |
376.00 |
372.10 |
374.90 |
+0.50 |
117 |
3,093 |
+0 |
Oct14 |
131113 |
355.00 |
358.00 |
354.90 |
357.00 |
-0.70 |
197 |
2,651 |
+66 |
Dec14 |
131113 |
354.50 |
355.60 |
351.80 |
354.10 |
-1.50 |
2,454 |
9,154 |
+1,369 |
Jan15 |
131113 |
354.20 |
356.00 |
354.20 |
354.20 |
-1.80 |
22 |
294 |
-3 |
Total Volume and Open Interest |
77,156 |
281,180 |
+2,053 |
Soybean Oil(CBOT) |
Dec13 |
131113 |
40.80 |
41.09 |
40.63 |
40.96 |
+0.21 |
37,130 |
107,720 |
-2,674 |
Jan14 |
131113 |
41.08 |
41.38 |
40.93 |
41.25 |
+0.20 |
29,566 |
104,917 |
+4,650 |
Mar14 |
131113 |
41.50 |
41.78 |
41.34 |
41.63 |
+0.18 |
11,998 |
50,292 |
+512 |
May14 |
131113 |
41.83 |
42.16 |
41.70 |
42.01 |
+0.16 |
4,245 |
29,827 |
+860 |
Jul14 |
131113 |
42.13 |
42.52 |
42.06 |
42.40 |
+0.18 |
3,341 |
22,752 |
+234 |
Aug14 |
131113 |
42.47 |
42.58 |
42.34 |
42.53 |
+0.19 |
517 |
3,097 |
-84 |
Sep14 |
131113 |
42.61 |
42.68 |
42.40 |
42.60 |
+0.20 |
629 |
4,266 |
-72 |
Oct14 |
131113 |
42.17 |
42.66 |
42.17 |
42.55 |
+0.21 |
481 |
2,768 |
+129 |
Dec14 |
131113 |
42.54 |
42.88 |
42.37 |
42.79 |
+0.24 |
1,830 |
10,363 |
+448 |
Jan15 |
131113 |
43.02 |
43.02 |
42.78 |
43.02 |
+0.24 |
73 |
1,063 |
+28 |
Total Volume and Open Interest |
89,810 |
338,843 |
+4,031 |
Canola(WCE) |
Nov13 |
131113 |
489.6 |
489.6 |
487.1 |
487.3 |
-3.5 |
4 |
587 |
-832 |
Jan14 |
131113 |
497.7 |
498.0 |
494.1 |
494.8 |
-3.6 |
16,809 |
122,293 |
+4,445 |
Mar14 |
131113 |
503.9 |
505.5 |
502.4 |
502.9 |
-3.1 |
5,471 |
45,195 |
+20 |
May14 |
131113 |
511.0 |
512.0 |
509.2 |
510.4 |
-2.5 |
2,532 |
11,260 |
+174 |
Jul14 |
131113 |
517.2 |
517.2 |
514.3 |
516.2 |
-2.0 |
3,567 |
6,856 |
+249 |
Total Volume and Open Interest |
31,698 |
195,789 |
+5,970 |
Corn(CBOT) |
Dec13 |
131113 |
432.00 |
434.50 |
428.75 |
429.75 |
-2.50 |
256,555 |
520,324 |
-46,105 |
Mar14 |
131113 |
443.50 |
445.75 |
439.25 |
440.25 |
-3.75 |
154,469 |
430,587 |
+22,394 |
May14 |
131113 |
453.00 |
454.25 |
448.00 |
448.75 |
-4.25 |
41,390 |
112,626 |
+6,088 |
Jul14 |
131113 |
459.75 |
461.25 |
455.25 |
456.00 |
-3.75 |
19,444 |
100,972 |
+1,486 |
Sep14 |
131113 |
465.75 |
466.75 |
460.50 |
461.50 |
-3.75 |
5,504 |
34,422 |
-294 |
Dec14 |
131113 |
472.00 |
474.75 |
468.25 |
469.25 |
-3.25 |
27,742 |
154,814 |
+1,631 |
Mar15 |
131113 |
480.50 |
483.25 |
477.50 |
478.75 |
-2.75 |
424 |
4,561 |
+232 |
May15 |
131113 |
483.75 |
486.25 |
483.75 |
483.75 |
-2.50 |
7 |
462 |
-3 |
Jul15 |
131113 |
488.00 |
489.00 |
485.00 |
486.75 |
-2.00 |
48 |
1,722 |
+24 |
Sep15 |
131113 |
481.50 |
481.75 |
481.50 |
481.50 |
-0.25 |
16 |
313 |
-1 |
Total Volume and Open Interest |
506,680 |
1,373,969 |
-14,211 |
Wheat(CBOT) |
Dec13 |
131113 |
646.25 |
649.00 |
643.25 |
645.50 |
+0.25 |
103,818 |
166,020 |
-13,046 |
Mar14 |
131113 |
657.00 |
659.00 |
653.25 |
655.50 |
-0.25 |
60,427 |
128,141 |
+15,390 |
May14 |
131113 |
662.25 |
663.75 |
658.50 |
660.00 |
-1.00 |
14,055 |
36,778 |
+2,662 |
Jul14 |
131113 |
663.50 |
663.75 |
659.00 |
661.00 |
-0.50 |
9,028 |
47,414 |
+1,782 |
Sep14 |
131113 |
669.25 |
672.25 |
668.00 |
669.75 |
-1.00 |
810 |
4,726 |
+43 |
Dec14 |
131113 |
683.25 |
683.75 |
679.75 |
681.50 |
-1.75 |
1,793 |
12,103 |
+491 |
Total Volume and Open Interest |
190,029 |
397,454 |
+7,319 |
Wheat(KCBT) |
Dec13 |
131113 |
704.00 |
706.00 |
701.50 |
702.00 |
-1.25 |
14,766 |
53,482 |
-4,759 |
Mar14 |
131113 |
704.25 |
706.25 |
701.75 |
702.75 |
-1.25 |
11,138 |
61,473 |
+4,436 |
May14 |
131113 |
703.50 |
705.25 |
701.00 |
702.00 |
-1.25 |
2,968 |
12,395 |
+701 |
Jul14 |
131113 |
697.00 |
699.50 |
695.25 |
695.50 |
-2.50 |
1,595 |
22,538 |
+198 |
Sep14 |
131113 |
708.00 |
708.00 |
704.00 |
704.50 |
-2.50 |
88 |
1,901 |
+50 |
Dec14 |
131113 |
716.75 |
716.75 |
714.75 |
715.25 |
-1.25 |
53 |
1,858 |
+32 |
Total Volume and Open Interest |
30,609 |
153,894 |
+659 |
Wheat(MGE) |
Dec13 |
131113 |
701.25 |
703.50 |
698.75 |
699.50 |
-1.75 |
2,211 |
23,092 |
-790 |
Mar14 |
131113 |
712.75 |
714.25 |
709.75 |
710.50 |
-2.00 |
2,050 |
21,729 |
+842 |
May14 |
131113 |
719.00 |
721.00 |
717.50 |
718.00 |
-1.50 |
201 |
4,931 |
+41 |
Jul14 |
131113 |
726.00 |
726.25 |
724.00 |
724.00 |
-2.50 |
368 |
2,878 |
+156 |
Sep14 |
131113 |
731.00 |
731.00 |
727.50 |
727.75 |
-2.50 |
31 |
3,274 |
+5 |
Total Volume and Open Interest |
4,866 |
57,060 |
+257 |
Oats(CBOT) |
Dec13 |
131113 |
336.50 |
339.50 |
335.00 |
336.25 |
-0.25 |
459 |
4,989 |
-260 |
Mar14 |
131113 |
319.00 |
322.00 |
317.00 |
318.75 |
-0.50 |
556 |
4,988 |
+319 |
May14 |
131113 |
312.75 |
312.75 |
309.25 |
310.25 |
-1.50 |
104 |
698 |
+19 |
Jul14 |
131113 |
310.50 |
310.75 |
309.00 |
309.00 |
-1.75 |
18 |
75 |
-1 |
Total Volume and Open Interest |
1,137 |
10,755 |
+77 |
Rough Rice(CBOT) |
Nov13 |
131113 |
15.75 |
15.84 |
15.68 |
15.75 |
+0.07 |
3 |
2 |
-3 |
Jan14 |
131113 |
15.48 |
15.65 |
15.45 |
15.60 |
+0.07 |
527 |
8,313 |
-51 |
Mar14 |
131113 |
15.73 |
15.76 |
15.66 |
15.76 |
+0.08 |
3 |
116 |
+0 |
May14 |
131113 |
15.86 |
15.95 |
15.86 |
15.95 |
+0.08 |
2 |
13 |
+2 |
Total Volume and Open Interest |
535 |
8,458 |
-52 |
Live Cattle(CME) |
Dec13 |
131113 |
132.550 |
133.250 |
132.300 |
132.750 |
+0.065 |
21,934 |
97,609 |
-5,571 |
Feb14 |
131113 |
134.235 |
134.650 |
133.900 |
134.500 |
+0.215 |
17,616 |
112,454 |
+4,819 |
Apr14 |
131113 |
134.880 |
135.285 |
134.535 |
134.825 |
-0.175 |
7,989 |
70,421 |
+1,678 |
Jun14 |
131113 |
128.985 |
129.325 |
128.700 |
128.950 |
-0.100 |
3,282 |
36,772 |
+20 |
Aug14 |
131113 |
127.750 |
127.980 |
127.450 |
127.730 |
-0.070 |
910 |
9,161 |
+18 |
Oct14 |
131113 |
129.950 |
130.000 |
129.575 |
129.785 |
-0.165 |
353 |
2,355 |
+159 |
Total Volume and Open Interest |
52,316 |
330,397 |
+1,296 |
Feeder Cattle(CME) |
Nov13 |
131113 |
164.650 |
165.050 |
164.435 |
164.850 |
+0.200 |
1,103 |
4,389 |
-228 |
Jan14 |
131113 |
164.235 |
165.035 |
164.050 |
164.650 |
+0.450 |
3,056 |
14,728 |
-166 |
Mar14 |
131113 |
164.185 |
164.830 |
164.035 |
164.350 |
+0.150 |
928 |
7,607 |
-72 |
Apr14 |
131113 |
165.200 |
165.750 |
165.080 |
165.350 |
-0.030 |
454 |
2,995 |
+52 |
May14 |
131113 |
165.700 |
166.250 |
165.500 |
165.535 |
-0.150 |
195 |
4,934 |
+9 |
Aug14 |
131113 |
166.400 |
167.050 |
166.400 |
166.435 |
-0.165 |
115 |
2,508 |
+38 |
Sep14 |
131113 |
165.685 |
166.100 |
165.685 |
166.035 |
-0.165 |
20 |
185 |
+5 |
Total Volume and Open Interest |
5,871 |
37,348 |
-362 |
Lean Hogs(CME) |
Dec13 |
131113 |
87.300 |
87.400 |
86.100 |
86.385 |
-0.815 |
24,939 |
79,446 |
-8,535 |
Feb14 |
131113 |
91.285 |
91.500 |
90.150 |
90.785 |
-0.565 |
14,483 |
88,431 |
+3,961 |
Apr14 |
131113 |
93.430 |
93.450 |
92.285 |
92.650 |
-0.680 |
5,675 |
57,033 |
+153 |
May14 |
131113 |
97.450 |
97.450 |
96.785 |
97.300 |
-0.400 |
34 |
2,481 |
+7 |
Jun14 |
131113 |
99.350 |
99.535 |
98.450 |
98.850 |
-0.600 |
1,596 |
29,622 |
+0 |
Jul14 |
131113 |
97.680 |
97.680 |
96.785 |
97.250 |
-0.785 |
644 |
11,835 |
+148 |
Aug14 |
131113 |
95.500 |
95.550 |
94.700 |
95.135 |
-0.665 |
298 |
10,229 |
+72 |
Oct14 |
131113 |
82.080 |
82.300 |
81.700 |
82.300 |
unch |
174 |
5,246 |
+38 |
Total Volume and Open Interest |
47,975 |
286,500 |
-4,117 |
Class III Milk(CME) |
Nov13 |
131113 |
18.78 |
18.85 |
18.78 |
18.85 |
+0.05 |
114 |
4,422 |
-28 |
Dec13 |
131113 |
17.94 |
18.02 |
17.91 |
18.01 |
+0.04 |
209 |
4,211 |
+20 |
Jan14 |
131113 |
17.32 |
17.37 |
17.30 |
17.35 |
-0.02 |
189 |
2,313 |
+24 |
Feb14 |
131113 |
16.99 |
17.04 |
16.96 |
17.03 |
-0.02 |
195 |
1,949 |
+77 |
Mar14 |
131113 |
16.87 |
16.89 |
16.83 |
16.86 |
-0.04 |
70 |
1,708 |
+13 |
Total Volume and Open Interest |
959 |
22,451 |
+140 |
Cocoa(ICE) |
Dec13 |
131113 |
2610 |
2672 |
2604 |
2647 |
+40 |
15,306 |
12,828 |
-8,211 |
Mar14 |
131113 |
2630 |
2692 |
2623 |
2665 |
+43 |
27,566 |
116,144 |
-910 |
May14 |
131113 |
2634 |
2689 |
2626 |
2667 |
+42 |
6,595 |
39,134 |
+1,540 |
Jul14 |
131113 |
2632 |
2690 |
2631 |
2671 |
+41 |
1,428 |
12,858 |
+343 |
Sep14 |
131113 |
2636 |
2687 |
2634 |
2672 |
+36 |
920 |
10,058 |
+19 |
Dec14 |
131113 |
2622 |
2672 |
2617 |
2654 |
+29 |
862 |
7,752 |
+194 |
Mar15 |
131113 |
2617 |
2648 |
2610 |
2642 |
+25 |
251 |
5,364 |
+82 |
Total Volume and Open Interest |
52,971 |
205,194 |
-6,943 |
Coffee "C"(ICE) |
Dec13 |
131113 |
105.80 |
106.35 |
102.50 |
103.05 |
-2.75 |
32,463 |
52,017 |
-9,642 |
Mar14 |
131113 |
109.30 |
109.30 |
105.50 |
105.95 |
-2.85 |
27,186 |
79,196 |
+8,940 |
May14 |
131113 |
111.25 |
111.40 |
107.70 |
108.20 |
-2.85 |
2,766 |
16,766 |
+182 |
Jul14 |
131113 |
113.60 |
113.60 |
110.05 |
110.55 |
-2.75 |
1,221 |
7,730 |
+285 |
Sep14 |
131113 |
115.70 |
115.70 |
112.50 |
112.85 |
-2.75 |
695 |
5,467 |
+22 |
Dec14 |
131113 |
119.10 |
119.10 |
115.55 |
116.05 |
-2.75 |
770 |
5,120 |
+434 |
Total Volume and Open Interest |
65,132 |
168,715 |
+242 |
Orange Juice(ICE) |
Jan14 |
131113 |
134.80 |
135.00 |
131.55 |
133.70 |
-1.65 |
1,469 |
10,746 |
-185 |
Mar14 |
131113 |
135.50 |
135.75 |
132.80 |
134.75 |
-1.50 |
130 |
2,747 |
+16 |
May14 |
131113 |
135.45 |
136.90 |
135.45 |
136.45 |
-1.75 |
57 |
940 |
-23 |
Jul14 |
131113 |
137.30 |
138.35 |
137.30 |
138.35 |
-1.75 |
30 |
282 |
+24 |
Sep14 |
131113 |
140.40 |
140.40 |
140.40 |
140.40 |
-1.70 |
0 |
45 |
+0 |
Nov14 |
131113 |
140.90 |
140.90 |
140.90 |
140.90 |
-1.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,686 |
14,765 |
-168 |
Sugar #11(ICE) |
Mar14 |
131113 |
17.90 |
17.93 |
17.79 |
17.80 |
-0.07 |
33,048 |
447,595 |
-8,509 |
May14 |
131113 |
17.75 |
17.79 |
17.67 |
17.69 |
-0.06 |
7,927 |
102,052 |
-245 |
Jul14 |
131113 |
17.65 |
17.65 |
17.51 |
17.56 |
-0.05 |
6,722 |
127,971 |
-89 |
Oct14 |
131113 |
17.82 |
17.82 |
17.72 |
17.75 |
-0.05 |
2,375 |
65,439 |
+196 |
Mar15 |
131113 |
18.42 |
18.42 |
18.33 |
18.36 |
-0.05 |
793 |
27,036 |
+375 |
May15 |
131113 |
18.42 |
18.42 |
18.33 |
18.36 |
-0.04 |
138 |
7,010 |
-26 |
Jul15 |
131113 |
18.42 |
18.42 |
18.34 |
18.36 |
-0.04 |
93 |
7,721 |
-2 |
Oct15 |
131113 |
18.58 |
18.58 |
18.51 |
18.53 |
-0.02 |
105 |
10,701 |
-63 |
Total Volume and Open Interest |
51,454 |
803,340 |
-8,336 |
London Cocoa(LCE) |
Dec13 |
131113 |
1691 |
1703 |
1678 |
1703 |
+20 |
3,807 |
38,449 |
-2,295 |
Mar14 |
131113 |
1695 |
1709 |
1681 |
1708 |
+20 |
8,818 |
99,088 |
+1,035 |
May14 |
131113 |
1691 |
1704 |
1677 |
1704 |
+19 |
3,353 |
38,286 |
-468 |
Jul14 |
131113 |
1683 |
1700 |
1676 |
1700 |
+18 |
841 |
15,486 |
+96 |
Sep14 |
131113 |
1681 |
1696 |
1675 |
1696 |
+14 |
2,710 |
20,058 |
+54 |
Dec14 |
131113 |
1672 |
1678 |
1659 |
1678 |
+10 |
829 |
13,307 |
+871 |
Mar15 |
131113 |
1668 |
1671 |
1655 |
1671 |
+8 |
151 |
11,842 |
+637 |
Total Volume and Open Interest |
20,509 |
236,716 |
-70 |
London Sugar(LCE) |
Mar14 |
131113 |
474.50 |
475.20 |
470.00 |
471.20 |
-3.70 |
6,391 |
35,221 |
+651 |
May14 |
131113 |
479.80 |
480.60 |
476.90 |
477.80 |
-2.40 |
1,882 |
11,294 |
+73 |
Aug14 |
131113 |
483.00 |
483.00 |
480.00 |
480.60 |
-2.10 |
800 |
6,958 |
-9 |
Oct14 |
131113 |
484.60 |
484.70 |
482.60 |
483.10 |
-1.90 |
505 |
4,548 |
+19 |
Dec14 |
131113 |
491.00 |
491.00 |
486.90 |
489.10 |
-1.20 |
191 |
1,186 |
+56 |
Total Volume and Open Interest |
15,513 |
67,335 |
-967 |
Cotton(ICE) |
Dec13 |
131113 |
77.88 |
78.50 |
77.71 |
77.97 |
+0.09 |
18,931 |
54,979 |
-9,996 |
Mar14 |
131113 |
78.35 |
78.74 |
78.00 |
78.59 |
+0.37 |
17,687 |
91,484 |
+5,450 |
May14 |
131113 |
78.79 |
79.29 |
78.53 |
79.19 |
+0.40 |
1,813 |
16,024 |
+854 |
Jul14 |
131113 |
79.50 |
79.78 |
79.11 |
79.71 |
+0.33 |
871 |
10,061 |
+167 |
Oct14 |
131113 |
76.81 |
77.31 |
76.81 |
77.31 |
+0.44 |
|
|
|
Dec14 |
131113 |
76.73 |
77.33 |
76.61 |
77.21 |
+0.59 |
600 |
6,892 |
+183 |
Total Volume and Open Interest |
39,902 |
179,453 |
-3,342 |
Lumber(CME) |
Nov13 |
131113 |
368.7 |
372.0 |
368.0 |
370.0 |
+1.4 |
45 |
265 |
-37 |
Jan14 |
131113 |
368.6 |
372.5 |
366.2 |
366.9 |
-1.1 |
164 |
3,768 |
+39 |
Mar14 |
131113 |
375.2 |
377.5 |
371.0 |
372.5 |
-0.8 |
15 |
755 |
+10 |
May14 |
131113 |
373.0 |
380.0 |
371.0 |
373.0 |
-1.0 |
3 |
89 |
+3 |
Total Volume and Open Interest |
227 |
4,919 |
+15 |
Crude Oil(NYM) |
Dec13 |
131113 |
93.07 |
94.54 |
92.93 |
93.88 |
+0.84 |
206,721 |
225,379 |
-21,388 |
Jan14 |
131113 |
93.57 |
95.06 |
93.46 |
94.49 |
+0.97 |
80,545 |
242,567 |
+21,318 |
Feb14 |
131113 |
93.88 |
95.28 |
93.74 |
94.75 |
+0.97 |
31,395 |
96,864 |
+3,439 |
Mar14 |
131113 |
94.02 |
95.34 |
93.90 |
94.88 |
+1.02 |
29,069 |
102,762 |
+989 |
Apr14 |
131113 |
93.98 |
95.25 |
93.98 |
94.85 |
+1.08 |
16,037 |
63,734 |
+650 |
May14 |
131113 |
93.96 |
94.82 |
93.79 |
94.65 |
+1.12 |
9,027 |
49,462 |
-1,070 |
Jun14 |
131113 |
93.28 |
94.61 |
93.22 |
94.31 |
+1.12 |
20,216 |
121,879 |
-884 |
Jul14 |
131113 |
93.09 |
94.10 |
93.09 |
93.90 |
+1.11 |
4,191 |
42,426 |
+158 |
Aug14 |
131113 |
92.68 |
93.59 |
92.68 |
93.44 |
+1.09 |
2,369 |
43,581 |
+277 |
Sep14 |
131113 |
92.25 |
93.19 |
92.20 |
92.93 |
+1.06 |
4,727 |
50,373 |
-386 |
Oct14 |
131113 |
91.77 |
92.48 |
91.64 |
92.37 |
+1.03 |
1,832 |
37,471 |
+108 |
Nov14 |
131113 |
91.53 |
91.90 |
91.43 |
91.87 |
+1.00 |
1,526 |
32,095 |
+457 |
Dec14 |
131113 |
90.59 |
91.71 |
90.59 |
91.44 |
+0.97 |
17,259 |
213,913 |
-771 |
Jan15 |
131113 |
90.90 |
90.90 |
90.90 |
90.90 |
+0.93 |
329 |
31,429 |
+139 |
Feb15 |
131113 |
90.41 |
90.41 |
90.41 |
90.41 |
+0.90 |
300 |
16,995 |
+59 |
Mar15 |
131113 |
89.92 |
89.92 |
89.92 |
89.92 |
+0.87 |
1,730 |
24,207 |
-355 |
Total Volume and Open Interest |
432,745 |
1,730,761 |
+2,646 |
e-miNY Crude Oil(NYM) |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131113 |
93.075 |
94.550 |
92.925 |
93.875 |
+0.825 |
5,116 |
3,605 |
-7 |
Jan14 |
131113 |
93.650 |
95.075 |
93.450 |
94.500 |
+0.975 |
187 |
2,081 |
+109 |
Feb14 |
131113 |
94.200 |
94.800 |
94.200 |
94.750 |
+0.975 |
13 |
398 |
+4 |
Mar14 |
131113 |
94.000 |
95.250 |
94.000 |
94.875 |
+1.025 |
5 |
167 |
+2 |
Apr14 |
131113 |
94.850 |
94.850 |
94.850 |
94.850 |
+1.075 |
0 |
21 |
+0 |
May14 |
131113 |
94.650 |
94.650 |
94.650 |
94.650 |
+1.125 |
0 |
8 |
+0 |
Jun14 |
131113 |
93.975 |
94.450 |
93.925 |
94.300 |
+1.100 |
0 |
36 |
+0 |
Jul14 |
131113 |
93.900 |
93.900 |
93.900 |
93.900 |
+1.100 |
|
|
|
Aug14 |
131113 |
93.450 |
93.450 |
93.450 |
93.450 |
+1.100 |
|
|
|
Total Volume and Open Interest |
5,321 |
6,424 |
+108 |
Heating Oil(NYM) |
Dec13 |
131113 |
285.75 |
290.26 |
285.00 |
289.77 |
+4.45 |
49,559 |
79,223 |
-4,017 |
Jan14 |
131113 |
286.13 |
290.59 |
285.51 |
290.14 |
+4.34 |
19,334 |
67,943 |
+3,450 |
Feb14 |
131113 |
286.83 |
290.81 |
286.45 |
290.41 |
+4.19 |
9,747 |
36,358 |
+1,368 |
Mar14 |
131113 |
285.96 |
290.63 |
285.96 |
290.24 |
+4.05 |
8,420 |
27,761 |
+84 |
Apr14 |
131113 |
286.20 |
290.15 |
285.91 |
289.88 |
+3.93 |
5,098 |
20,382 |
+476 |
May14 |
131113 |
288.25 |
289.64 |
288.16 |
289.55 |
+3.86 |
2,697 |
8,330 |
+156 |
Jun14 |
131113 |
285.74 |
289.25 |
285.74 |
289.14 |
+3.76 |
3,677 |
22,732 |
+479 |
Jul14 |
131113 |
287.30 |
289.12 |
287.30 |
289.12 |
+3.68 |
950 |
4,678 |
+505 |
Aug14 |
131113 |
286.53 |
289.09 |
286.53 |
289.09 |
+3.59 |
102 |
2,801 |
+25 |
Sep14 |
131113 |
287.72 |
288.93 |
287.72 |
288.93 |
+3.46 |
85 |
2,431 |
+14 |
Oct14 |
131113 |
287.66 |
288.71 |
287.66 |
288.71 |
+3.35 |
84 |
2,036 |
+14 |
Nov14 |
131113 |
287.72 |
288.32 |
287.19 |
288.32 |
+3.25 |
154 |
1,762 |
-36 |
Dec14 |
131113 |
286.35 |
288.32 |
286.35 |
287.93 |
+3.20 |
1,804 |
19,230 |
-140 |
Jan15 |
131113 |
287.60 |
287.60 |
287.57 |
287.60 |
+3.20 |
12 |
1,593 |
-1 |
Total Volume and Open Interest |
102,537 |
302,517 |
+2,981 |
Gasoline(NYMEX) |
Dec13 |
131113 |
259.06 |
264.40 |
258.64 |
262.80 |
+4.16 |
51,065 |
68,485 |
-6,853 |
Jan14 |
131113 |
257.47 |
262.69 |
257.35 |
261.31 |
+3.87 |
30,558 |
72,055 |
+5,150 |
Feb14 |
131113 |
257.98 |
262.94 |
257.98 |
261.80 |
+3.59 |
13,707 |
20,268 |
+2,234 |
Mar14 |
131113 |
259.73 |
264.12 |
259.73 |
263.04 |
+3.37 |
10,716 |
22,166 |
+1,648 |
Apr14 |
131113 |
276.93 |
281.05 |
276.93 |
280.04 |
+3.23 |
6,834 |
17,193 |
+753 |
May14 |
131113 |
276.55 |
280.52 |
276.55 |
279.90 |
+3.44 |
3,805 |
13,329 |
+377 |
Jun14 |
131113 |
276.97 |
278.52 |
276.07 |
278.18 |
+3.65 |
3,459 |
10,670 |
-390 |
Jul14 |
131113 |
272.55 |
276.19 |
272.55 |
275.85 |
+3.67 |
1,072 |
3,196 |
+65 |
Aug14 |
131113 |
270.95 |
273.02 |
270.95 |
273.02 |
+3.62 |
611 |
962 |
-110 |
Sep14 |
131113 |
268.08 |
269.68 |
268.08 |
269.68 |
+3.58 |
352 |
2,072 |
-29 |
Total Volume and Open Interest |
123,092 |
244,809 |
+2,800 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131113 |
262.80 |
262.80 |
262.80 |
262.80 |
+4.20 |
0 |
1 |
+0 |
Jan14 |
131113 |
261.30 |
261.31 |
261.30 |
261.30 |
+3.90 |
|
|
|
Feb14 |
131113 |
261.80 |
261.80 |
261.80 |
261.80 |
+3.60 |
|
|
|
Mar14 |
131113 |
263.00 |
263.04 |
263.00 |
263.00 |
+3.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec13 |
131113 |
3.646 |
3.662 |
3.540 |
3.566 |
-0.051 |
89,457 |
144,884 |
-4,640 |
Jan14 |
131113 |
3.692 |
3.706 |
3.592 |
3.618 |
-0.048 |
57,295 |
325,880 |
+5,517 |
Feb14 |
131113 |
3.695 |
3.706 |
3.596 |
3.621 |
-0.050 |
16,763 |
88,981 |
+2,036 |
Mar14 |
131113 |
3.681 |
3.693 |
3.586 |
3.614 |
-0.048 |
20,729 |
148,395 |
+1,604 |
Apr14 |
131113 |
3.667 |
3.675 |
3.592 |
3.603 |
-0.048 |
18,480 |
127,603 |
-669 |
May14 |
131113 |
3.686 |
3.686 |
3.625 |
3.632 |
-0.046 |
7,391 |
51,344 |
+927 |
Jun14 |
131113 |
3.709 |
3.719 |
3.657 |
3.667 |
-0.045 |
2,650 |
26,128 |
+468 |
Jul14 |
131113 |
3.734 |
3.757 |
3.700 |
3.707 |
-0.042 |
2,524 |
26,659 |
+556 |
Aug14 |
131113 |
3.760 |
3.769 |
3.700 |
3.722 |
-0.042 |
836 |
22,848 |
+99 |
Sep14 |
131113 |
3.741 |
3.762 |
3.700 |
3.713 |
-0.043 |
814 |
25,433 |
+117 |
Oct14 |
131113 |
3.791 |
3.791 |
3.700 |
3.725 |
-0.043 |
4,359 |
87,433 |
+28 |
Nov14 |
131113 |
3.852 |
3.852 |
3.782 |
3.788 |
-0.042 |
1,222 |
27,310 |
-88 |
Dec14 |
131113 |
3.963 |
3.978 |
3.911 |
3.916 |
-0.042 |
2,409 |
50,310 |
+171 |
Jan15 |
131113 |
4.055 |
4.055 |
3.987 |
3.996 |
-0.040 |
2,967 |
44,994 |
-152 |
Feb15 |
131113 |
4.031 |
4.031 |
3.992 |
3.992 |
-0.038 |
105 |
7,608 |
-8 |
Mar15 |
131113 |
3.975 |
3.976 |
3.947 |
3.954 |
-0.036 |
140 |
9,317 |
+43 |
Total Volume and Open Interest |
228,797 |
1,280,636 |
+5,889 |
Brent Crude Oil(ICE) |
Dec13 |
131113 |
105.93 |
107.45 |
105.89 |
107.12 |
+1.31 |
172,582 |
94,258 |
-35,934 |
Jan14 |
131113 |
105.61 |
107.18 |
105.58 |
106.89 |
+1.35 |
193,212 |
316,696 |
+3,369 |
Feb14 |
131113 |
105.24 |
106.83 |
105.18 |
106.55 |
+1.37 |
95,745 |
158,551 |
+13,951 |
Mar14 |
131113 |
104.94 |
106.51 |
104.82 |
106.27 |
+1.40 |
56,947 |
105,661 |
+2,138 |
Apr14 |
131113 |
104.63 |
106.19 |
104.53 |
105.99 |
+1.41 |
29,890 |
77,048 |
+1,352 |
May14 |
131113 |
104.36 |
105.94 |
104.25 |
105.76 |
+1.44 |
23,234 |
44,939 |
+3,178 |
Jun14 |
131113 |
104.05 |
105.65 |
104.00 |
105.47 |
+1.45 |
36,433 |
119,473 |
+302 |
Jul14 |
131113 |
103.70 |
105.19 |
103.70 |
105.13 |
+1.44 |
3,963 |
27,007 |
-50 |
Aug14 |
131113 |
103.62 |
104.75 |
103.62 |
104.70 |
+1.41 |
3,426 |
33,863 |
-41 |
Sep14 |
131113 |
103.62 |
104.19 |
103.10 |
104.19 |
+1.38 |
7,055 |
45,428 |
+386 |
Oct14 |
131113 |
103.72 |
103.72 |
103.72 |
103.72 |
+1.34 |
2,425 |
30,290 |
-235 |
Nov14 |
131113 |
103.26 |
103.26 |
103.26 |
103.26 |
+1.28 |
1,295 |
22,699 |
+267 |
Dec14 |
131113 |
101.55 |
102.95 |
101.55 |
102.81 |
+1.22 |
25,810 |
150,094 |
-457 |
Jan15 |
131113 |
102.45 |
102.45 |
102.45 |
102.45 |
+1.16 |
1,673 |
20,883 |
+597 |
Total Volume and Open Interest |
664,083 |
1,509,636 |
-8,882 |
Gas Oil(ICE) |
Dec13 |
131113 |
890.75 |
903.00 |
889.75 |
901.25 |
+6.50 |
79,601 |
131,980 |
+5,775 |
Jan14 |
131113 |
895.50 |
904.00 |
890.50 |
902.25 |
+6.75 |
38,905 |
81,667 |
+4,286 |
Feb14 |
131113 |
891.25 |
903.75 |
891.25 |
902.25 |
+6.75 |
15,949 |
43,992 |
+468 |
Mar14 |
131113 |
891.25 |
903.25 |
891.00 |
901.50 |
+6.25 |
11,487 |
40,331 |
-1,696 |
Apr14 |
131113 |
890.00 |
901.00 |
890.00 |
900.25 |
+6.00 |
5,632 |
25,190 |
+627 |
May14 |
131113 |
890.50 |
898.75 |
889.75 |
897.75 |
+5.75 |
2,869 |
20,160 |
-82 |
Jun14 |
131113 |
887.00 |
896.75 |
887.00 |
895.50 |
+5.75 |
10,515 |
47,278 |
+1,954 |
Jul14 |
131113 |
887.50 |
895.50 |
887.00 |
894.50 |
+5.75 |
762 |
14,908 |
-19 |
Aug14 |
131113 |
887.50 |
895.00 |
886.50 |
893.75 |
+5.50 |
1,018 |
13,933 |
+58 |
Sep14 |
131113 |
886.75 |
893.75 |
886.00 |
893.00 |
+5.00 |
1,810 |
15,355 |
+770 |
Total Volume and Open Interest |
197,259 |
493,295 |
-1,484 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131113 |
1.748 |
1.774 |
1.732 |
1.769 |
+0.027 |
267 |
1,245 |
-122 |
Jan14 |
131113 |
1.659 |
1.669 |
1.650 |
1.665 |
+0.008 |
173 |
1,377 |
+30 |
Feb14 |
131113 |
1.656 |
1.656 |
1.648 |
1.653 |
-0.003 |
42 |
547 |
+12 |
Mar14 |
131113 |
1.647 |
1.655 |
1.647 |
1.653 |
-0.010 |
21 |
437 |
+2 |
Apr14 |
131113 |
1.664 |
1.664 |
1.659 |
1.661 |
-0.010 |
13 |
327 |
+13 |
May14 |
131113 |
1.675 |
1.675 |
1.669 |
1.669 |
-0.010 |
55 |
137 |
-20 |
Jun14 |
131113 |
1.680 |
1.680 |
1.680 |
1.680 |
-0.010 |
0 |
40 |
+0 |
Total Volume and Open Interest |
571 |
4,110 |
-85 |
WTI Crude Oil(ICE) |
Dec13 |
131113 |
93.05 |
94.55 |
93.03 |
93.88 |
+0.84 |
35,800 |
86,635 |
-3,630 |
Jan14 |
131113 |
93.55 |
95.04 |
93.55 |
94.49 |
+0.97 |
19,051 |
65,446 |
+3,423 |
Feb14 |
131113 |
94.12 |
95.25 |
94.00 |
94.75 |
+0.97 |
5,846 |
28,446 |
+1,374 |
Mar14 |
131113 |
94.15 |
95.32 |
94.13 |
94.88 |
+1.02 |
6,443 |
36,948 |
+717 |
Apr14 |
131113 |
94.31 |
95.15 |
94.07 |
94.85 |
+1.08 |
1,842 |
16,169 |
+245 |
May14 |
131113 |
94.08 |
94.83 |
93.99 |
94.65 |
+1.12 |
1,018 |
9,208 |
+137 |
Jun14 |
131113 |
93.76 |
94.59 |
93.52 |
94.31 |
+1.12 |
5,514 |
56,230 |
+1,188 |
Jul14 |
131113 |
93.78 |
93.90 |
93.78 |
93.90 |
+1.11 |
207 |
6,314 |
+37 |
Aug14 |
131113 |
93.44 |
93.44 |
93.44 |
93.44 |
+1.09 |
73 |
5,617 |
-13 |
Sep14 |
131113 |
92.93 |
92.93 |
92.93 |
92.93 |
+1.06 |
350 |
26,126 |
-180 |
Oct14 |
131113 |
92.37 |
92.37 |
92.37 |
92.37 |
+1.03 |
129 |
6,186 |
+19 |
Nov14 |
131113 |
91.87 |
91.87 |
91.87 |
91.87 |
+1.00 |
202 |
10,931 |
+143 |
Dec14 |
131113 |
90.78 |
91.67 |
90.78 |
91.44 |
+0.97 |
4,349 |
98,166 |
-671 |
Jan15 |
131113 |
90.90 |
90.90 |
90.90 |
90.90 |
+0.93 |
5 |
7,748 |
+1 |
Feb15 |
131113 |
90.41 |
90.41 |
90.41 |
90.41 |
+0.90 |
6 |
2,206 |
+0 |
Mar15 |
131113 |
89.92 |
89.92 |
89.92 |
89.92 |
+0.87 |
25 |
11,137 |
+0 |
Total Volume and Open Interest |
81,907 |
580,265 |
+2,791 |
US Dollar Index(ICE) |
Dec13 |
131113 |
81.220 |
81.350 |
80.800 |
80.982 |
-0.270 |
15,260 |
39,975 |
-1,829 |
Mar14 |
131113 |
81.355 |
81.525 |
81.005 |
81.173 |
-0.260 |
175 |
1,534 |
+16 |
Jun14 |
131113 |
81.355 |
81.355 |
81.355 |
81.355 |
-0.260 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,435 |
41,512 |
-1,813 |
Australian Dollar(CME) |
Dec13 |
131113 |
92.80 |
93.52 |
92.59 |
93.02 |
+0.26 |
52,885 |
134,975 |
-803 |
Mar14 |
131113 |
92.20 |
92.95 |
92.06 |
92.46 |
+0.26 |
374 |
911 |
+41 |
Jun14 |
131113 |
92.10 |
92.10 |
91.65 |
91.91 |
+0.26 |
0 |
6 |
+0 |
Total Volume and Open Interest |
53,259 |
135,898 |
+0 |
British Pound(CME) |
Dec13 |
131113 |
158.93 |
160.63 |
158.75 |
160.19 |
+1.32 |
53,611 |
170,259 |
+298 |
Mar14 |
131113 |
158.76 |
160.50 |
158.72 |
160.07 |
+1.31 |
59 |
1,544 |
-7 |
Jun14 |
131113 |
159.95 |
159.95 |
158.64 |
159.95 |
+1.31 |
14 |
348 |
-14 |
Total Volume and Open Interest |
53,684 |
172,226 |
+0 |
Canadian Dollar(CME) |
Dec13 |
131113 |
95.23 |
95.60 |
95.19 |
95.47 |
+0.23 |
26,870 |
110,534 |
+259 |
Mar14 |
131113 |
94.99 |
95.35 |
94.98 |
95.25 |
+0.22 |
72 |
4,272 |
+48 |
Jun14 |
131113 |
94.91 |
95.03 |
94.80 |
95.03 |
+0.23 |
0 |
626 |
+0 |
Sep14 |
131113 |
94.64 |
94.85 |
94.57 |
94.80 |
+0.23 |
5 |
516 |
+5 |
Total Volume and Open Interest |
26,947 |
116,112 |
+0 |
Japanese Yen(CME) |
Dec13 |
131113 |
100.39 |
100.98 |
100.34 |
100.65 |
+0.31 |
56,964 |
183,613 |
+1,125 |
Mar14 |
131113 |
100.40 |
101.06 |
100.40 |
100.72 |
+0.31 |
188 |
1,556 |
+47 |
Jun14 |
131113 |
100.78 |
100.78 |
100.48 |
100.78 |
+0.30 |
3 |
51 |
+0 |
Total Volume and Open Interest |
57,155 |
185,233 |
+0 |
Swiss Franc(CME) |
Dec13 |
131113 |
109.00 |
109.64 |
108.71 |
109.31 |
+0.38 |
21,586 |
44,741 |
-1,101 |
Mar14 |
131113 |
109.14 |
109.60 |
109.00 |
109.40 |
+0.38 |
28 |
149 |
+14 |
Jun14 |
131113 |
109.51 |
109.51 |
109.13 |
109.51 |
+0.38 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,614 |
44,893 |
+0 |
EuroFX(CME) |
Dec13 |
131113 |
134.35 |
134.99 |
133.91 |
134.63 |
+0.35 |
113,866 |
229,321 |
+601 |
Mar14 |
131113 |
134.37 |
134.98 |
133.94 |
134.65 |
+0.35 |
267 |
4,223 |
+5 |
Jun14 |
131113 |
134.21 |
134.69 |
133.97 |
134.69 |
+0.36 |
4 |
138 |
+2 |
Total Volume and Open Interest |
114,137 |
233,723 |
+0 |
Mexican Peso(CME) |
Nov13 |
131113 |
762.50 |
762.50 |
756.25 |
762.50 |
+6.25 |
0 |
20 |
+0 |
Dec13 |
131113 |
756.25 |
766.00 |
754.50 |
760.75 |
+6.25 |
18,236 |
118,910 |
+1,750 |
Total Volume and Open Interest |
18,247 |
120,192 |
+0 |
Brazilian Real(CME) |
Dec13 |
131113 |
427.80 |
429.15 |
426.10 |
426.90 |
+0.35 |
474 |
4,325 |
-117 |
Jan14 |
131113 |
423.90 |
426.15 |
423.15 |
423.90 |
+0.30 |
4 |
32 |
+2 |
Feb14 |
131113 |
420.65 |
422.80 |
419.95 |
420.60 |
+0.30 |
110 |
110 |
+109 |
Mar14 |
131113 |
418.00 |
418.00 |
418.00 |
418.00 |
+0.35 |
0 |
1 |
+0 |
Total Volume and Open Interest |
588 |
10,955 |
+0 |
30-Year T-Bonds(CBOT) |
Dec13 |
131113 |
131~140 |
132~110 |
131~130 |
131~300 |
+0~140 |
45,686 |
663,810 |
+2,187 |
Mar14 |
131113 |
129~300 |
130~280 |
129~300 |
130~150 |
+0~130 |
1,507 |
8,146 |
+1,374 |
Jun14 |
131113 |
130~150 |
130~150 |
130~020 |
130~150 |
+0~130 |
|
|
|
Total Volume and Open Interest |
47,193 |
671,956 |
+0 |
10-Year T-Notes(CBOT) |
Dec13 |
131113 |
125~285 |
126~245 |
125~275 |
126~115 |
+0~145 |
162,444 |
2,246,809 |
+848 |
Mar14 |
131113 |
124~175 |
125~135 |
124~175 |
125~005 |
+0~145 |
504 |
30,353 |
+311 |
Jun14 |
131113 |
125~005 |
125~005 |
124~180 |
125~005 |
+0~145 |
|
|
|
Total Volume and Open Interest |
162,948 |
2,277,162 |
+0 |
5-Year T-Notes(CBOT) |
Dec13 |
131113 |
121~050 |
121~216 |
121~046 |
121~134 |
+0~086 |
79,836 |
1,881,689 |
-5,471 |
Mar14 |
131113 |
120~110 |
120~196 |
120~080 |
120~172 |
+0~092 |
601 |
30,284 |
+1 |
Jun14 |
131113 |
120~172 |
120~172 |
120~080 |
120~172 |
+0~092 |
|
|
|
Total Volume and Open Interest |
80,437 |
1,911,973 |
+0 |
2 Year T-Notes(CBOT) |
Dec13 |
131113 |
110~054 |
110~076 |
110~054 |
110~062 |
+0~006 |
30,601 |
943,258 |
+1,939 |
Mar14 |
131113 |
109~310 |
110~002 |
109~310 |
110~000 |
+0~010 |
19 |
3,343 |
+9 |
Jun14 |
131113 |
109~262 |
109~262 |
109~252 |
109~262 |
+0~010 |
|
|
|
Total Volume and Open Interest |
30,620 |
946,601 |
+0 |
Eurodollars(CME) |
Dec13 |
131113 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
9,424 |
811,050 |
-63 |
Mar14 |
131113 |
99.715 |
99.725 |
99.715 |
99.725 |
+0.005 |
13,383 |
808,550 |
+1,745 |
Jun14 |
131113 |
99.685 |
99.700 |
99.680 |
99.695 |
+0.005 |
19,448 |
753,717 |
+1,206 |
Sep14 |
131113 |
99.640 |
99.660 |
99.640 |
99.655 |
+0.010 |
26,509 |
624,766 |
+6,495 |
Dec14 |
131113 |
99.565 |
99.600 |
99.565 |
99.585 |
+0.015 |
29,719 |
915,364 |
+7,716 |
Mar15 |
131113 |
99.455 |
99.510 |
99.455 |
99.485 |
+0.025 |
22,869 |
557,375 |
-1,385 |
Jun15 |
131113 |
99.320 |
99.395 |
99.320 |
99.365 |
+0.040 |
27,487 |
623,877 |
-1,073 |
Sep15 |
131113 |
99.165 |
99.265 |
99.160 |
99.220 |
+0.050 |
19,021 |
892,516 |
-435 |
Dec15 |
131113 |
98.965 |
99.090 |
98.965 |
99.035 |
+0.065 |
40,016 |
1,213,187 |
+2,517 |
Mar16 |
131113 |
98.720 |
98.870 |
98.720 |
98.805 |
+0.080 |
21,591 |
598,567 |
+1,537 |
Jun16 |
131113 |
98.450 |
98.620 |
98.450 |
98.545 |
+0.085 |
19,237 |
381,137 |
+2,756 |
Sep16 |
131113 |
98.165 |
98.345 |
98.160 |
98.270 |
+0.095 |
16,619 |
383,696 |
-2,960 |
Dec16 |
131113 |
97.880 |
98.065 |
97.880 |
97.985 |
+0.095 |
19,758 |
444,932 |
-2,768 |
Mar17 |
131113 |
97.620 |
97.800 |
97.620 |
97.720 |
+0.095 |
9,982 |
313,336 |
-1,431 |
Jun17 |
131113 |
97.345 |
97.525 |
97.345 |
97.445 |
+0.095 |
7,755 |
199,993 |
-785 |
Sep17 |
131113 |
97.100 |
97.270 |
97.095 |
97.190 |
+0.090 |
5,970 |
158,795 |
-653 |
Dec17 |
131113 |
96.850 |
97.015 |
96.850 |
96.940 |
+0.090 |
3,348 |
156,579 |
-168 |
Mar18 |
131113 |
96.630 |
96.790 |
96.630 |
96.720 |
+0.085 |
2,704 |
106,960 |
-140 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131113 |
139~02 |
140~03 |
139~00 |
139~22 |
+0~19 |
5,693 |
418,624 |
-771 |
Mar14 |
131113 |
137~30 |
138~13 |
137~21 |
138~08 |
+0~19 |
5 |
3,927 |
+4 |
Jun14 |
131113 |
138~08 |
138~08 |
137~21 |
138~08 |
+0~19 |
|
|
|
Total Volume and Open Interest |
5,698 |
422,551 |
+0 |
30 Day Federal Funds(CBOT) |
Nov13 |
131113 |
99.918 |
99.918 |
99.918 |
99.918 |
unch |
3 |
32,709 |
-3 |
Dec13 |
131113 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
198 |
26,100 |
+38 |
Jan14 |
131113 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
998 |
26,911 |
-353 |
Feb14 |
131113 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
810 |
21,609 |
-37 |
Mar14 |
131113 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
831 |
19,929 |
+380 |
Apr14 |
131113 |
99.895 |
99.895 |
99.895 |
99.895 |
unch |
31 |
13,495 |
+0 |
Total Volume and Open Interest |
6,109 |
285,412 |
+0 |
3-Mth Euro-Yen(CME) |
Dec13 |
131113 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131113 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.020 |
|
|
|
Jun14 |
131113 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.020 |
|
|
|
Sep14 |
131113 |
99.785 |
99.785 |
99.785 |
99.785 |
+0.020 |
|
|
|
Dec14 |
131113 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.020 |
|
|
|
Mar15 |
131113 |
99.775 |
99.775 |
99.775 |
99.775 |
+0.135 |
|
|
|
Jun15 |
131113 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.080 |
0 |
1 |
+0 |
Sep15 |
131113 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.205 |
|
|
|
Dec15 |
131113 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.135 |
|
|
|
Mar16 |
131113 |
99.625 |
99.625 |
99.625 |
99.625 |
-0.135 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131113 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131113 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.02 |
0 |
91 |
+0 |
Jun14 |
131113 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.02 |
0 |
230 |
+0 |
Sep14 |
131113 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.02 |
0 |
32 |
+0 |
Dec14 |
131113 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.02 |
0 |
30 |
+0 |
Mar15 |
131113 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.14 |
|
|
|
Jun15 |
131113 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.08 |
0 |
2 |
+0 |
Sep15 |
131113 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.21 |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131113 |
144.88 |
144.98 |
144.86 |
144.91 |
unch |
1,869 |
20,455 |
-240 |
Mar14 |
131113 |
144.11 |
144.11 |
144.11 |
144.11 |
unch |
0 |
1 |
+0 |
Jun14 |
131113 |
143.54 |
143.54 |
143.54 |
143.54 |
unch |
|
|
|
Total Volume and Open Interest |
1,869 |
20,456 |
-240 |
Euro-Bund(EUREX) |
Dec13 |
131113 |
140.70 |
141.40 |
140.66 |
141.33 |
+0.63 |
261,650 |
926,497 |
+8,919 |
Mar14 |
131113 |
140.71 |
141.42 |
140.65 |
141.35 |
+0.65 |
3,950 |
21,748 |
+2,517 |
Jun14 |
131113 |
139.43 |
139.43 |
139.43 |
139.43 |
+0.63 |
|
|
|
Total Volume and Open Interest |
265,600 |
948,245 |
+11,436 |
Euro-Bobl(EUREX) |
Dec13 |
131113 |
125.12 |
125.42 |
125.11 |
125.35 |
+0.23 |
189,866 |
1,061,214 |
+1,343 |
Mar14 |
131113 |
125.76 |
126.03 |
125.76 |
125.97 |
+0.27 |
5,882 |
54,176 |
+4,082 |
Jun14 |
131113 |
125.97 |
125.97 |
125.97 |
125.97 |
+0.27 |
|
|
|
Total Volume and Open Interest |
195,748 |
1,115,390 |
+5,425 |
3-Mth Euribor(EUREX) |
Dec13 |
131113 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.005 |
16 |
7,589 |
+16 |
Mar14 |
131113 |
99.775 |
99.775 |
99.775 |
99.775 |
+0.010 |
100 |
6,616 |
-50 |
Jun14 |
131113 |
99.735 |
99.745 |
99.735 |
99.745 |
+0.015 |
5 |
1,405 |
+0 |
Total Volume and Open Interest |
160 |
39,534 |
-14 |
Long Gilt(LIFFE) |
Dec13 |
131113 |
109~19 |
109~22 |
108~31 |
109~16 |
+0~01 |
145,272 |
372,924 |
-2,946 |
Mar14 |
131113 |
108~12 |
108~20 |
108~12 |
108~20 |
+0~01 |
25 |
11 |
+0 |
Total Volume and Open Interest |
145,297 |
372,935 |
-2,946 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131113 |
99.46 |
99.47 |
99.45 |
99.47 |
unch |
21,761 |
297,315 |
+490 |
Mar14 |
131113 |
99.42 |
99.43 |
99.40 |
99.43 |
+0.01 |
45,972 |
344,407 |
-3,129 |
Jun14 |
131113 |
99.37 |
99.39 |
99.35 |
99.38 |
+0.01 |
55,919 |
345,412 |
+1,435 |
Sep14 |
131113 |
99.31 |
99.34 |
99.27 |
99.32 |
+0.01 |
63,197 |
295,820 |
-805 |
Dec14 |
131113 |
99.22 |
99.26 |
99.17 |
99.23 |
+0.01 |
98,210 |
281,274 |
-7,941 |
Mar15 |
131113 |
99.11 |
99.15 |
99.05 |
99.12 |
+0.01 |
90,145 |
184,367 |
-139 |
Total Volume and Open Interest |
814,710 |
2,785,572 |
-838 |
3-Mth Euribor(LIFFE) |
Dec13 |
131113 |
99.775 |
99.785 |
99.770 |
99.780 |
+0.005 |
42,111 |
534,568 |
-6,774 |
Mar14 |
131113 |
99.770 |
99.780 |
99.765 |
99.775 |
+0.010 |
83,890 |
546,067 |
+7,599 |
Jun14 |
131113 |
99.730 |
99.750 |
99.725 |
99.745 |
+0.015 |
89,617 |
396,186 |
+420 |
Total Volume and Open Interest |
776,441 |
3,862,869 |
-5,751 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131113 |
97.39 |
97.41 |
97.39 |
97.41 |
+0.01 |
12,075 |
132,884 |
-2,324 |
Mar14 |
131113 |
97.39 |
97.42 |
97.39 |
97.41 |
+0.01 |
21,224 |
184,118 |
-1,896 |
Jun14 |
131113 |
97.33 |
97.37 |
97.32 |
97.36 |
+0.02 |
36,677 |
146,890 |
-925 |
Sep14 |
131113 |
97.18 |
97.24 |
97.17 |
97.23 |
+0.04 |
17,787 |
123,729 |
+2,917 |
Dec14 |
131113 |
97.00 |
97.07 |
96.99 |
97.06 |
+0.05 |
12,903 |
94,207 |
+1,965 |
Mar15 |
131113 |
96.78 |
96.85 |
96.77 |
96.84 |
+0.06 |
6,544 |
61,384 |
+1,885 |
Jun15 |
131113 |
96.56 |
96.62 |
96.54 |
96.61 |
+0.06 |
2,978 |
42,256 |
+1,224 |
Sep15 |
131113 |
96.37 |
96.41 |
96.37 |
96.41 |
+0.06 |
1,728 |
22,502 |
+638 |
Dec15 |
131113 |
96.17 |
96.23 |
96.17 |
96.21 |
+0.06 |
193 |
3,032 |
+36 |
Mar16 |
131113 |
96.05 |
96.05 |
96.04 |
96.04 |
+0.05 |
25 |
969 |
-1 |
Total Volume and Open Interest |
112,134 |
812,609 |
+3,519 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131113 |
95.76 |
95.80 |
95.73 |
95.79 |
+0.03 |
66,826 |
517,046 |
-4,609 |
Mar14 |
131113 |
95.79 |
95.79 |
95.79 |
95.79 |
+0.03 |
|
|
|
Total Volume and Open Interest |
66,826 |
517,046 |
-4,609 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131113 |
96.79 |
96.85 |
96.78 |
96.84 |
+0.04 |
210,213 |
584,921 |
-21,032 |
Mar14 |
131113 |
96.84 |
96.84 |
96.84 |
96.84 |
+0.04 |
|
|
|
Total Volume and Open Interest |
210,213 |
584,921 |
-21,032 |
Gold(CMX) |
Dec13 |
131113 |
1265.3 |
1283.7 |
1265.0 |
1268.4 |
-2.8 |
98,952 |
176,937 |
-7,029 |
Feb14 |
131113 |
1266.7 |
1283.7 |
1266.4 |
1269.5 |
-2.8 |
19,181 |
99,995 |
+9,906 |
Apr14 |
131113 |
1268.2 |
1279.9 |
1267.9 |
1270.4 |
-2.8 |
2,952 |
31,136 |
+544 |
Jun14 |
131113 |
1272.5 |
1280.9 |
1271.2 |
1271.2 |
-2.8 |
629 |
24,308 |
+9 |
Aug14 |
131113 |
1278.1 |
1278.1 |
1271.9 |
1271.9 |
-2.8 |
248 |
9,079 |
-52 |
Oct14 |
131113 |
1276.1 |
1276.1 |
1272.7 |
1272.7 |
-2.8 |
37 |
4,504 |
+27 |
Dec14 |
131113 |
1271.1 |
1281.0 |
1271.1 |
1273.4 |
-2.8 |
1,835 |
17,540 |
+999 |
Feb15 |
131113 |
1274.3 |
1274.3 |
1274.3 |
1274.3 |
-2.9 |
0 |
1,815 |
+0 |
Apr15 |
131113 |
1275.3 |
1275.3 |
1275.3 |
1275.3 |
-2.9 |
0 |
1,246 |
+0 |
Jun15 |
131113 |
1276.4 |
1276.4 |
1276.4 |
1276.4 |
-2.9 |
0 |
7,479 |
+0 |
Aug15 |
131113 |
1277.9 |
1277.9 |
1277.9 |
1277.9 |
-2.9 |
0 |
1,860 |
+0 |
Total Volume and Open Interest |
124,755 |
401,779 |
+4,318 |
Silver(CMX) |
Dec13 |
131113 |
2070.0 |
2085.5 |
2041.0 |
2044.2 |
-33.6 |
27,544 |
58,392 |
-3,112 |
Mar14 |
131113 |
2074.5 |
2089.0 |
2047.0 |
2049.7 |
-34.0 |
8,527 |
33,676 |
+3,945 |
May14 |
131113 |
2083.0 |
2084.0 |
2051.0 |
2052.7 |
-34.1 |
464 |
6,139 |
+26 |
Jul14 |
131113 |
2089.5 |
2089.5 |
2054.5 |
2055.5 |
-34.1 |
201 |
4,310 |
+45 |
Sep14 |
131113 |
2089.0 |
2089.0 |
2058.2 |
2058.2 |
-34.1 |
470 |
2,895 |
+110 |
Dec14 |
131113 |
2089.0 |
2092.0 |
2061.0 |
2062.2 |
-34.2 |
268 |
7,845 |
+225 |
Mar15 |
131113 |
2066.2 |
2066.2 |
2066.2 |
2066.2 |
-34.2 |
0 |
249 |
+0 |
Total Volume and Open Interest |
37,614 |
125,482 |
+1,249 |
Platinum(NYMEX) |
Jan14 |
131113 |
1432.1 |
1441.4 |
1428.3 |
1432.0 |
-7.6 |
8,111 |
53,114 |
-593 |
Apr14 |
131113 |
1436.6 |
1444.3 |
1434.8 |
1435.0 |
-7.6 |
110 |
5,373 |
+36 |
Jul14 |
131113 |
1441.2 |
1441.2 |
1437.0 |
1437.5 |
-7.6 |
4 |
299 |
+1 |
Oct14 |
131113 |
1435.6 |
1439.2 |
1435.0 |
1439.2 |
-8.8 |
0 |
105 |
+0 |
Total Volume and Open Interest |
8,226 |
58,897 |
-557 |
Palladium(NYMEX) |
Dec13 |
131113 |
740.15 |
743.15 |
730.05 |
735.45 |
-6.90 |
3,613 |
34,949 |
-148 |
Mar14 |
131113 |
741.00 |
744.40 |
732.35 |
737.35 |
-6.85 |
379 |
6,703 |
+251 |
Jun14 |
131113 |
87.34 |
88.64 |
78.94 |
83.24 |
-6.70 |
15 |
342 |
+12 |
Total Volume and Open Interest |
4,010 |
41,997 |
+118 |
Copper(CMX) |
Dec13 |
131113 |
322.00 |
322.25 |
315.25 |
315.95 |
-7.45 |
39,601 |
67,746 |
-4,994 |
Mar14 |
131113 |
322.75 |
323.05 |
316.30 |
317.05 |
-7.25 |
16,147 |
64,410 |
+4,495 |
May14 |
131113 |
323.25 |
323.25 |
317.15 |
317.85 |
-7.15 |
4,084 |
10,617 |
+1,813 |
Jul14 |
131113 |
324.10 |
324.10 |
317.95 |
318.45 |
-7.10 |
1,163 |
3,596 |
+328 |
Sep14 |
131113 |
324.45 |
324.45 |
319.10 |
319.10 |
-7.00 |
99 |
1,397 |
-38 |
Total Volume and Open Interest |
61,443 |
157,385 |
+1,525 |
DJIA Index(CBOT) |
Dec13 |
131113 |
15699 |
15809 |
15621 |
15779 |
+69 |
81 |
13,706 |
+29 |
Mar14 |
131113 |
15570 |
15712 |
15570 |
15712 |
+68 |
0 |
300 |
+0 |
Jun14 |
131113 |
15634 |
15634 |
15566 |
15634 |
+68 |
|
|
|
Sep14 |
131113 |
15565 |
15565 |
15497 |
15565 |
+68 |
|
|
|
Total Volume and Open Interest |
81 |
14,006 |
+29 |
E-mini DJIA Index(CBOT) |
Dec13 |
131113 |
15702 |
15811 |
15613 |
15779 |
+69 |
80,938 |
128,464 |
-1,005 |
Mar14 |
131113 |
15581 |
15739 |
15543 |
15712 |
+68 |
8 |
496 |
+4 |
Jun14 |
131113 |
15634 |
15634 |
15634 |
15634 |
+68 |
0 |
9 |
+0 |
Sep14 |
131113 |
15565 |
15565 |
15565 |
15565 |
+68 |
0 |
1 |
+0 |
Total Volume and Open Interest |
80,946 |
128,970 |
-1,001 |
S & P 500(CME) |
Dec13 |
131113 |
1764.60 |
1781.90 |
1754.50 |
1778.70 |
+13.60 |
5,638 |
162,021 |
+1,481 |
Mar14 |
131113 |
1772.10 |
1772.10 |
1750.50 |
1772.10 |
+13.60 |
92 |
4,132 |
+41 |
Jun14 |
131113 |
1765.50 |
1765.50 |
1743.80 |
1765.50 |
+13.70 |
0 |
472 |
+0 |
Sep14 |
131113 |
1759.00 |
1759.00 |
1737.20 |
1759.00 |
+13.80 |
|
|
|
Total Volume and Open Interest |
5,730 |
166,625 |
+1,522 |
S & P 500 E-Mini(Globex) |
Dec13 |
131113 |
1764.75 |
1782.25 |
1754.25 |
1778.75 |
+13.75 |
960,010 |
2,780,264 |
-1,783 |
Mar14 |
131113 |
1759.00 |
1775.25 |
1748.00 |
1772.00 |
+13.50 |
4,925 |
49,804 |
+3,411 |
Total Volume and Open Interest |
964,950 |
2,832,144 |
+1,628 |
NASDAQ 100(CME) |
Dec13 |
131113 |
3357.00 |
3406.00 |
3338.30 |
3402.00 |
+37.50 |
384 |
8,734 |
+99 |
Mar14 |
131113 |
3395.80 |
3398.00 |
3395.80 |
3395.80 |
+37.30 |
|
|
|
Jun14 |
131113 |
3389.30 |
3389.30 |
3352.00 |
3389.30 |
+37.30 |
|
|
|
Total Volume and Open Interest |
384 |
8,734 |
+99 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131113 |
3363.50 |
3406.80 |
3338.30 |
3402.00 |
+37.50 |
164,939 |
398,843 |
-6,512 |
Mar14 |
131113 |
3343.00 |
3395.80 |
3343.00 |
3395.80 |
+37.30 |
29 |
1,290 |
+0 |
Total Volume and Open Interest |
164,968 |
400,211 |
-6,512 |
S & P Midcap 400(CME) |
Dec13 |
131113 |
1280.00 |
1300.00 |
1279.50 |
1299.80 |
+11.70 |
8 |
411 |
-8 |
Mar14 |
131113 |
1297.20 |
1297.20 |
1285.50 |
1297.20 |
+11.70 |
|
|
|
Jun14 |
131113 |
1295.20 |
1295.20 |
1283.50 |
1295.20 |
+11.70 |
|
|
|
Total Volume and Open Interest |
8 |
411 |
-8 |
Volatility Index(CBOE) |
Nov13 |
131113 |
13.35 |
13.75 |
13.20 |
13.25 |
-0.10 |
31,943 |
0 |
-131,754 |
Dec13 |
131113 |
14.75 |
15.05 |
14.60 |
14.65 |
-0.15 |
26,389 |
0 |
-117,015 |
Jan14 |
131113 |
16.40 |
16.65 |
16.35 |
16.45 |
unch |
14,836 |
0 |
-50,582 |
Feb14 |
131113 |
17.50 |
17.67 |
17.43 |
17.50 |
+0.05 |
8,774 |
0 |
-36,097 |
Total Volume and Open Interest |
92,653 |
407,724 |
+13,813 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131113 |
14610 |
14745 |
14515 |
14735 |
+115 |
7,447 |
61,314 |
-1,310 |
Mar14 |
131113 |
14660 |
14815 |
14660 |
14815 |
+110 |
18 |
63 |
+2 |
Total Volume and Open Interest |
7,465 |
61,377 |
-1,308 |
Nikkei 225(SGX) |
Dec13 |
131113 |
14560 |
14630 |
14495 |
14630 |
+90 |
108,109 |
242,143 |
-5,653 |
Mar14 |
131113 |
14530 |
14615 |
14530 |
14615 |
+90 |
2 |
341 |
+0 |
Jun14 |
131113 |
14525 |
14530 |
14525 |
14530 |
+90 |
1 |
2,086 |
-1 |
Total Volume and Open Interest |
108,132 |
279,036 |
-5,636 |
CAC 40(EURONEXT) |
Nov13 |
131113 |
4248.0 |
4265.0 |
4207.0 |
4235.0 |
-23.5 |
262,029 |
302,672 |
-38,468 |
Dec13 |
131113 |
4237.5 |
4254.0 |
4195.5 |
4224.0 |
-23.5 |
184,850 |
73,587 |
+16,364 |
Jan14 |
131113 |
4234.0 |
4248.0 |
4202.0 |
4225.5 |
-23.0 |
2 |
4 |
+2 |
Total Volume and Open Interest |
446,887 |
376,632 |
-22,098 |
Hang Seng Index(HKFE) |
Nov13 |
131113 |
22773 |
22773 |
22426 |
22509 |
-356 |
66,047 |
105,663 |
+3,174 |
Dec13 |
131113 |
22711 |
22711 |
22436 |
22518 |
-366 |
3,328 |
15,679 |
+1,537 |
Total Volume and Open Interest |
69,488 |
124,287 |
+4,723 |
DAX(EUREX) |
Dec13 |
131113 |
9052.5 |
9111.0 |
8983.5 |
9051.0 |
-32.5 |
66,492 |
159,405 |
-51 |
Mar14 |
131113 |
9059.0 |
9120.0 |
8998.0 |
9063.0 |
-32.0 |
427 |
7,975 |
+352 |
Jun14 |
131113 |
9093.0 |
9093.0 |
9016.0 |
9079.0 |
-33.0 |
468 |
4,845 |
+228 |
Total Volume and Open Interest |
67,387 |
172,225 |
+529 |
FT-SE 100(EURONEXT) |
Dec13 |
131113 |
6702.50 |
6703.50 |
6605.50 |
6629.00 |
-74.50 |
96,083 |
626,496 |
-620 |
Mar14 |
131113 |
6634.00 |
6638.50 |
6558.50 |
6578.50 |
-76.00 |
1,132 |
14,786 |
+0 |
Jun14 |
131113 |
6523.50 |
6523.50 |
6523.50 |
6523.50 |
-74.50 |
|
|
|
Total Volume and Open Interest |
97,215 |
641,282 |
-620 |
SPI 200(SFE) |
Dec13 |
131113 |
5411.0 |
5413.0 |
5320.0 |
5336.0 |
-75.0 |
24,945 |
267,172 |
-1,705 |
Mar14 |
131113 |
5340.0 |
5340.0 |
5289.0 |
5305.0 |
-75.0 |
19 |
5,850 |
-30 |
Jun14 |
131113 |
5306.0 |
5306.0 |
5306.0 |
5306.0 |
-76.0 |
7 |
1,828 |
+7 |
Total Volume and Open Interest |
25,443 |
276,127 |
-1,264 |
FTSE MIB(ISE) |
Dec13 |
131113 |
18885.00 |
19065.00 |
18680.00 |
18725.00 |
-285.00 |
15,508 |
61,649 |
+17 |
Mar14 |
131113 |
19065.00 |
19065.00 |
18700.00 |
18742.00 |
-285.00 |
17 |
185 |
+5 |
Jun14 |
131113 |
18290.00 |
18290.00 |
18290.00 |
18290.00 |
-285.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,525 |
61,836 |
+22 |
KOSPI 200(KFE) |
Dec13 |
131113 |
258.75 |
258.85 |
258.50 |
258.50 |
-4.95 |
168,079 |
119,529 |
-3,814 |
Mar14 |
131113 |
258.00 |
258.00 |
257.75 |
257.75 |
-4.90 |
158 |
2,674 |
-171 |
Jun14 |
131113 |
262.60 |
262.60 |
260.70 |
260.75 |
-3.35 |
1 |
271 |
+1 |
Total Volume and Open Interest |
168,238 |
122,492 |
-3,984 |
GSCI(CME) |
Nov13 |
131113 |
610.00 |
612.50 |
609.75 |
611.00 |
+4.00 |
1,896 |
3,185 |
-1,374 |
Dec13 |
131113 |
612.20 |
614.80 |
611.90 |
613.70 |
+4.15 |
1,585 |
5,145 |
+1,444 |
Jan14 |
131113 |
613.70 |
614.25 |
609.50 |
613.70 |
+4.15 |
|
|
|
Total Volume and Open Interest |
3,481 |
8,330 |
+70 |
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. |
|
|