|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 19, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131119 |
1285.50 |
1294.00 |
1268.25 |
1276.25 |
-11.25 |
106,848 |
278,970 |
-8,235 |
Mar14 |
131119 |
1270.50 |
1279.00 |
1256.25 |
1264.25 |
-9.00 |
30,705 |
102,911 |
+3,228 |
May14 |
131119 |
1256.75 |
1263.75 |
1245.00 |
1252.75 |
-6.75 |
18,596 |
85,258 |
-95 |
Jul14 |
131119 |
1253.00 |
1258.00 |
1241.25 |
1249.25 |
-5.75 |
11,797 |
53,872 |
-126 |
Aug14 |
131119 |
1232.50 |
1236.50 |
1226.00 |
1231.50 |
-3.75 |
170 |
2,864 |
+13 |
Sep14 |
131119 |
1189.50 |
1189.50 |
1179.50 |
1185.00 |
-2.00 |
80 |
850 |
+15 |
Nov14 |
131119 |
1150.25 |
1158.00 |
1146.00 |
1149.50 |
-1.75 |
5,914 |
53,557 |
+120 |
Jan15 |
131119 |
1160.00 |
1160.00 |
1153.75 |
1154.50 |
-2.50 |
32 |
671 |
+11 |
Mar15 |
131119 |
1161.00 |
1161.75 |
1158.25 |
1158.25 |
-3.50 |
27 |
456 |
+21 |
May15 |
131119 |
1161.00 |
1163.75 |
1161.00 |
1161.50 |
-2.25 |
1 |
72 |
-1 |
Jul15 |
131119 |
1164.75 |
1169.00 |
1164.75 |
1167.25 |
-1.50 |
4 |
211 |
+2 |
Aug15 |
131119 |
1157.25 |
1158.75 |
1157.25 |
1157.25 |
-1.50 |
0 |
3 |
+0 |
Sep15 |
131119 |
1142.25 |
1142.25 |
1142.25 |
1142.25 |
unch |
0 |
3 |
+0 |
Nov15 |
131119 |
1143.50 |
1143.50 |
1135.75 |
1139.50 |
-1.75 |
74 |
1,235 |
+38 |
Total Volume and Open Interest |
174,248 |
580,952 |
-5,009 |
Soybean Meal(CBOT) |
Dec13 |
131119 |
415.10 |
417.60 |
399.80 |
408.90 |
-6.90 |
44,578 |
72,826 |
-9,100 |
Jan14 |
131119 |
409.60 |
412.30 |
401.50 |
404.90 |
-5.60 |
37,365 |
102,036 |
+4,964 |
Mar14 |
131119 |
400.70 |
403.20 |
394.90 |
397.90 |
-3.70 |
14,548 |
50,961 |
+1,887 |
May14 |
131119 |
392.00 |
394.70 |
388.20 |
391.10 |
-2.60 |
5,751 |
23,377 |
+377 |
Jul14 |
131119 |
388.70 |
391.10 |
384.70 |
387.70 |
-2.20 |
3,939 |
15,319 |
-286 |
Aug14 |
131119 |
379.90 |
383.10 |
379.70 |
380.10 |
-2.00 |
181 |
4,203 |
+8 |
Sep14 |
131119 |
368.50 |
369.60 |
366.00 |
367.30 |
-1.50 |
171 |
3,226 |
+76 |
Oct14 |
131119 |
350.00 |
351.00 |
348.50 |
348.50 |
-1.40 |
154 |
3,033 |
+16 |
Dec14 |
131119 |
347.00 |
348.70 |
345.60 |
346.60 |
-0.60 |
747 |
9,271 |
+8 |
Jan15 |
131119 |
346.90 |
347.50 |
346.90 |
346.90 |
-0.60 |
2 |
298 |
+1 |
Total Volume and Open Interest |
107,439 |
284,852 |
-2,049 |
Soybean Oil(CBOT) |
Dec13 |
131119 |
40.21 |
40.31 |
39.81 |
39.99 |
-0.12 |
46,714 |
79,854 |
-5,354 |
Jan14 |
131119 |
40.49 |
40.58 |
40.07 |
40.24 |
-0.13 |
36,756 |
117,966 |
+1,904 |
Mar14 |
131119 |
40.85 |
40.99 |
40.47 |
40.64 |
-0.13 |
16,970 |
54,663 |
+1,476 |
May14 |
131119 |
41.25 |
41.38 |
40.87 |
41.04 |
-0.11 |
6,935 |
32,432 |
+519 |
Jul14 |
131119 |
41.63 |
41.76 |
41.27 |
41.43 |
-0.10 |
4,744 |
24,064 |
+841 |
Aug14 |
131119 |
41.74 |
41.74 |
41.50 |
41.59 |
-0.05 |
313 |
3,258 |
-2 |
Sep14 |
131119 |
41.81 |
41.86 |
41.51 |
41.64 |
-0.07 |
410 |
4,655 |
+137 |
Oct14 |
131119 |
41.73 |
41.73 |
41.45 |
41.54 |
-0.09 |
317 |
2,966 |
-41 |
Dec14 |
131119 |
41.93 |
41.96 |
41.62 |
41.73 |
-0.10 |
1,414 |
11,187 |
+519 |
Jan15 |
131119 |
41.97 |
42.06 |
41.97 |
41.97 |
-0.09 |
0 |
1,053 |
+0 |
Total Volume and Open Interest |
114,573 |
333,866 |
-1 |
Canola(WCE) |
Nov13 |
131114 |
490.5 |
490.5 |
490.5 |
490.5 |
+3.2 |
508 |
394 |
-193 |
Jan14 |
131119 |
483.2 |
486.5 |
481.0 |
483.3 |
+0.1 |
14,492 |
125,813 |
-2,855 |
Mar14 |
131119 |
492.4 |
494.8 |
490.7 |
492.7 |
+0.3 |
5,425 |
43,926 |
+237 |
May14 |
131119 |
500.2 |
502.4 |
498.5 |
500.4 |
-0.1 |
2,838 |
14,409 |
+1,006 |
Jul14 |
131119 |
506.0 |
508.7 |
504.6 |
506.5 |
unch |
874 |
8,201 |
+391 |
Total Volume and Open Interest |
24,885 |
205,582 |
-257 |
Corn(CBOT) |
Dec13 |
131119 |
411.75 |
419.00 |
410.75 |
417.75 |
+5.75 |
215,387 |
400,863 |
-23,721 |
Mar14 |
131119 |
421.00 |
427.50 |
420.00 |
426.25 |
+5.25 |
141,293 |
520,206 |
+14,947 |
May14 |
131119 |
429.25 |
435.75 |
428.25 |
434.75 |
+5.50 |
28,473 |
123,810 |
+1,288 |
Jul14 |
131119 |
436.50 |
442.75 |
435.50 |
441.75 |
+5.00 |
22,493 |
105,636 |
+540 |
Sep14 |
131119 |
443.25 |
448.50 |
442.00 |
447.75 |
+4.75 |
2,258 |
35,277 |
+213 |
Dec14 |
131119 |
451.00 |
456.25 |
450.00 |
455.25 |
+4.00 |
16,820 |
158,910 |
+1,627 |
Mar15 |
131119 |
460.00 |
465.25 |
460.00 |
465.00 |
+3.50 |
272 |
5,007 |
+101 |
May15 |
131119 |
466.50 |
470.50 |
466.50 |
470.50 |
+3.00 |
1 |
480 |
+0 |
Jul15 |
131119 |
469.75 |
474.25 |
469.75 |
474.25 |
+4.00 |
14 |
1,760 |
+6 |
Sep15 |
131119 |
465.00 |
468.50 |
465.00 |
468.50 |
+3.00 |
2 |
310 |
+0 |
Total Volume and Open Interest |
427,400 |
1,366,100 |
-4,917 |
Wheat(CBOT) |
Dec13 |
131119 |
643.00 |
651.50 |
642.25 |
650.25 |
+8.00 |
54,064 |
129,365 |
-9,184 |
Mar14 |
131119 |
653.00 |
660.50 |
652.00 |
659.25 |
+6.75 |
44,379 |
168,559 |
+5,152 |
May14 |
131119 |
656.50 |
664.50 |
655.75 |
663.25 |
+7.25 |
6,980 |
41,369 |
+806 |
Jul14 |
131119 |
652.50 |
660.25 |
652.50 |
659.50 |
+6.75 |
4,490 |
52,830 |
+774 |
Sep14 |
131119 |
662.00 |
668.00 |
660.75 |
667.25 |
+6.50 |
393 |
5,224 |
-9 |
Dec14 |
131119 |
672.75 |
679.00 |
671.00 |
678.25 |
+6.75 |
934 |
12,952 |
+85 |
Total Volume and Open Interest |
111,344 |
412,691 |
-2,304 |
Wheat(KCBT) |
Dec13 |
131119 |
694.25 |
700.50 |
693.00 |
698.50 |
+4.50 |
12,700 |
32,373 |
-4,951 |
Mar14 |
131119 |
696.50 |
703.50 |
695.25 |
701.50 |
+5.00 |
10,736 |
79,096 |
+2,769 |
May14 |
131119 |
697.75 |
702.75 |
695.50 |
702.00 |
+5.50 |
1,221 |
13,935 |
+302 |
Jul14 |
131119 |
689.00 |
694.25 |
686.25 |
692.75 |
+4.75 |
797 |
23,706 |
+289 |
Sep14 |
131119 |
700.25 |
702.75 |
696.50 |
702.50 |
+4.00 |
141 |
2,277 |
+103 |
Dec14 |
131119 |
711.50 |
714.25 |
708.75 |
713.50 |
+3.50 |
51 |
2,286 |
+11 |
Total Volume and Open Interest |
25,651 |
153,933 |
-1,476 |
Wheat(MGE) |
Dec13 |
131119 |
695.75 |
699.00 |
693.75 |
697.75 |
+2.50 |
3,631 |
17,432 |
-1,347 |
Mar14 |
131119 |
705.00 |
708.50 |
703.25 |
707.25 |
+2.25 |
3,575 |
27,732 |
+1,814 |
May14 |
131119 |
715.00 |
715.25 |
710.50 |
714.50 |
+1.75 |
568 |
5,280 |
+172 |
Jul14 |
131119 |
720.00 |
722.75 |
717.50 |
721.50 |
+2.50 |
353 |
3,059 |
+58 |
Sep14 |
131119 |
726.50 |
727.00 |
722.00 |
724.25 |
+1.75 |
315 |
3,593 |
+208 |
Total Volume and Open Interest |
8,625 |
58,243 |
+862 |
Oats(CBOT) |
Dec13 |
131119 |
345.25 |
355.75 |
344.00 |
354.50 |
+10.50 |
617 |
2,612 |
-1,584 |
Mar14 |
131119 |
323.00 |
326.00 |
321.00 |
325.50 |
+4.25 |
616 |
5,942 |
+202 |
May14 |
131119 |
313.00 |
315.25 |
308.00 |
315.25 |
+3.00 |
25 |
677 |
+4 |
Jul14 |
131119 |
306.50 |
312.00 |
306.50 |
312.00 |
+3.00 |
13 |
99 |
+13 |
Total Volume and Open Interest |
1,271 |
9,335 |
-1,365 |
Rough Rice(CBOT) |
Nov13 |
131114 |
15.98 |
15.98 |
15.75 |
15.98 |
+0.23 |
0 |
2 |
+0 |
Jan14 |
131119 |
15.77 |
15.90 |
15.77 |
15.84 |
-0.01 |
359 |
7,967 |
-67 |
Mar14 |
131119 |
16.00 |
16.04 |
15.98 |
16.00 |
unch |
11 |
199 |
+9 |
May14 |
131119 |
16.19 |
16.20 |
16.19 |
16.19 |
-0.01 |
1 |
17 |
+1 |
Total Volume and Open Interest |
371 |
8,197 |
-57 |
Live Cattle(CME) |
Dec13 |
131119 |
131.825 |
131.850 |
130.735 |
130.950 |
-0.950 |
15,303 |
78,832 |
-2,958 |
Feb14 |
131119 |
132.950 |
133.100 |
131.630 |
131.685 |
-1.515 |
14,376 |
130,868 |
+1,182 |
Apr14 |
131119 |
133.650 |
133.735 |
132.200 |
132.235 |
-1.565 |
8,155 |
78,822 |
+1,509 |
Jun14 |
131119 |
127.480 |
127.635 |
126.430 |
126.500 |
-1.135 |
3,752 |
39,509 |
+386 |
Aug14 |
131119 |
125.885 |
125.950 |
124.980 |
125.000 |
-1.000 |
942 |
9,435 |
+168 |
Oct14 |
131119 |
128.250 |
128.250 |
127.350 |
127.580 |
-0.720 |
225 |
2,625 |
+19 |
Total Volume and Open Interest |
42,819 |
341,879 |
+331 |
Feeder Cattle(CME) |
Nov13 |
131119 |
164.785 |
164.880 |
164.285 |
164.380 |
-0.470 |
359 |
4,023 |
-110 |
Jan14 |
131119 |
164.300 |
164.350 |
161.825 |
162.400 |
-1.900 |
2,279 |
15,374 |
+237 |
Mar14 |
131119 |
164.485 |
164.485 |
161.880 |
162.650 |
-1.950 |
1,019 |
7,968 |
+190 |
Apr14 |
131119 |
164.685 |
164.880 |
162.800 |
163.535 |
-1.465 |
420 |
3,251 |
+98 |
May14 |
131119 |
165.035 |
165.200 |
162.825 |
164.000 |
-1.630 |
290 |
5,126 |
+156 |
Aug14 |
131119 |
166.050 |
166.130 |
164.000 |
165.035 |
-1.515 |
96 |
2,588 |
+60 |
Sep14 |
131119 |
164.250 |
164.500 |
163.900 |
164.500 |
-1.200 |
9 |
195 |
+7 |
Total Volume and Open Interest |
4,472 |
38,527 |
+638 |
Lean Hogs(CME) |
Dec13 |
131119 |
85.500 |
85.785 |
84.930 |
85.430 |
-0.170 |
14,158 |
55,117 |
-2,383 |
Feb14 |
131119 |
89.785 |
90.150 |
89.400 |
89.900 |
unch |
11,627 |
98,161 |
+770 |
Apr14 |
131119 |
92.230 |
92.885 |
91.830 |
92.750 |
+0.450 |
4,605 |
58,405 |
+157 |
May14 |
131119 |
96.785 |
97.230 |
96.600 |
97.230 |
unch |
21 |
2,520 |
+8 |
Jun14 |
131119 |
98.230 |
98.635 |
97.980 |
98.550 |
+0.250 |
2,683 |
30,112 |
-54 |
Jul14 |
131119 |
96.730 |
96.800 |
96.500 |
96.800 |
unch |
188 |
11,751 |
-6 |
Aug14 |
131119 |
94.650 |
94.750 |
94.285 |
94.500 |
-0.150 |
345 |
10,924 |
+121 |
Oct14 |
131119 |
81.300 |
81.725 |
81.200 |
81.635 |
-0.295 |
329 |
5,823 |
+240 |
Total Volume and Open Interest |
34,093 |
275,135 |
-1,073 |
Class III Milk(CME) |
Nov13 |
131119 |
18.82 |
18.82 |
18.80 |
18.81 |
-0.01 |
194 |
3,974 |
-40 |
Dec13 |
131119 |
17.87 |
17.95 |
17.82 |
17.87 |
-0.02 |
160 |
4,251 |
+22 |
Jan14 |
131119 |
17.32 |
17.39 |
17.23 |
17.26 |
-0.06 |
124 |
2,449 |
+33 |
Feb14 |
131119 |
16.96 |
17.01 |
16.87 |
16.89 |
-0.06 |
82 |
2,035 |
+14 |
Mar14 |
131119 |
16.80 |
16.83 |
16.70 |
16.73 |
-0.04 |
98 |
1,876 |
+23 |
Total Volume and Open Interest |
853 |
22,867 |
+116 |
Cocoa(ICE) |
Dec13 |
131119 |
2778 |
2805 |
2764 |
2795 |
+15 |
281 |
1,134 |
-98 |
Mar14 |
131119 |
2779 |
2820 |
2769 |
2795 |
+15 |
14,602 |
119,473 |
+1,869 |
May14 |
131119 |
2777 |
2817 |
2766 |
2791 |
+14 |
4,242 |
43,035 |
+510 |
Jul14 |
131119 |
2776 |
2807 |
2762 |
2785 |
+11 |
1,625 |
13,870 |
+482 |
Sep14 |
131119 |
2769 |
2795 |
2748 |
2773 |
+6 |
929 |
10,593 |
+157 |
Dec14 |
131119 |
2748 |
2769 |
2725 |
2750 |
+4 |
640 |
8,654 |
+378 |
Mar15 |
131119 |
2731 |
2753 |
2714 |
2738 |
+4 |
534 |
5,873 |
+348 |
Total Volume and Open Interest |
22,954 |
203,796 |
+3,745 |
Coffee "C"(ICE) |
Dec13 |
131119 |
105.80 |
106.40 |
104.45 |
104.65 |
-1.10 |
11,827 |
15,250 |
-4,938 |
Mar14 |
131119 |
109.55 |
110.05 |
108.00 |
108.55 |
-0.90 |
20,598 |
103,738 |
+1,742 |
May14 |
131119 |
111.75 |
112.30 |
110.30 |
110.80 |
-0.85 |
2,128 |
18,375 |
-73 |
Jul14 |
131119 |
113.85 |
114.45 |
112.55 |
113.10 |
-0.85 |
872 |
8,253 |
+359 |
Sep14 |
131119 |
116.15 |
116.55 |
114.85 |
115.40 |
-0.85 |
339 |
5,632 |
+98 |
Dec14 |
131119 |
119.30 |
119.55 |
118.00 |
118.50 |
-0.85 |
329 |
5,118 |
-19 |
Total Volume and Open Interest |
36,365 |
159,074 |
-2,698 |
Orange Juice(ICE) |
Jan14 |
131119 |
138.00 |
138.50 |
135.90 |
136.40 |
-1.60 |
669 |
10,250 |
-163 |
Mar14 |
131119 |
138.50 |
138.75 |
136.45 |
136.80 |
-1.60 |
113 |
2,612 |
-31 |
May14 |
131119 |
139.45 |
139.45 |
138.20 |
138.35 |
-1.60 |
35 |
960 |
-6 |
Jul14 |
131119 |
141.50 |
141.50 |
140.25 |
140.25 |
-1.75 |
22 |
307 |
+20 |
Sep14 |
131119 |
142.75 |
142.75 |
142.25 |
142.25 |
-1.75 |
11 |
55 |
+10 |
Nov14 |
131119 |
144.50 |
144.50 |
142.75 |
142.75 |
-1.75 |
0 |
5 |
+0 |
Total Volume and Open Interest |
850 |
14,189 |
-170 |
Sugar #11(ICE) |
Mar14 |
131119 |
17.75 |
17.85 |
17.64 |
17.65 |
-0.10 |
52,697 |
441,510 |
-2,422 |
May14 |
131119 |
17.67 |
17.76 |
17.58 |
17.59 |
-0.08 |
16,222 |
106,082 |
+809 |
Jul14 |
131119 |
17.61 |
17.68 |
17.53 |
17.55 |
-0.05 |
17,920 |
139,135 |
+863 |
Oct14 |
131119 |
17.85 |
17.89 |
17.76 |
17.78 |
-0.05 |
6,677 |
66,164 |
-510 |
Mar15 |
131119 |
18.50 |
18.51 |
18.40 |
18.42 |
-0.04 |
1,333 |
27,607 |
+133 |
May15 |
131119 |
18.47 |
18.48 |
18.42 |
18.44 |
-0.03 |
89 |
6,906 |
-20 |
Jul15 |
131119 |
18.46 |
18.47 |
18.41 |
18.44 |
-0.02 |
82 |
7,934 |
-36 |
Oct15 |
131119 |
18.62 |
18.62 |
18.55 |
18.60 |
-0.02 |
37 |
10,751 |
-4 |
Total Volume and Open Interest |
95,057 |
813,934 |
-1,187 |
London Cocoa(LCE) |
Dec13 |
131119 |
1760 |
1786 |
1756 |
1775 |
+12 |
3,065 |
35,969 |
-1,726 |
Mar14 |
131119 |
1767 |
1785 |
1758 |
1774 |
+8 |
10,243 |
99,968 |
+2,800 |
May14 |
131119 |
1757 |
1778 |
1752 |
1769 |
+9 |
3,094 |
39,045 |
+307 |
Jul14 |
131119 |
1755 |
1771 |
1747 |
1762 |
+6 |
494 |
15,775 |
+241 |
Sep14 |
131119 |
1749 |
1765 |
1743 |
1756 |
+5 |
1,216 |
22,249 |
+73 |
Dec14 |
131119 |
1729 |
1739 |
1718 |
1726 |
-2 |
470 |
14,232 |
+247 |
Mar15 |
131119 |
1718 |
1730 |
1710 |
1720 |
+2 |
241 |
11,795 |
+30 |
Total Volume and Open Interest |
18,870 |
239,235 |
+1,972 |
London Sugar(LCE) |
Mar14 |
131119 |
470.90 |
472.50 |
468.80 |
469.20 |
-0.80 |
2,911 |
40,616 |
+1,426 |
May14 |
131119 |
477.40 |
478.20 |
475.00 |
475.00 |
-1.80 |
659 |
12,274 |
+295 |
Aug14 |
131119 |
479.10 |
480.80 |
477.00 |
477.00 |
-2.80 |
403 |
7,766 |
+277 |
Oct14 |
131119 |
483.40 |
483.70 |
480.00 |
480.00 |
-2.80 |
110 |
4,796 |
+111 |
Dec14 |
131119 |
488.00 |
488.90 |
485.80 |
485.80 |
-2.20 |
93 |
1,243 |
+0 |
Total Volume and Open Interest |
4,246 |
67,781 |
+884 |
Cotton(ICE) |
Dec13 |
131119 |
76.26 |
76.60 |
75.70 |
75.88 |
-0.49 |
5,978 |
17,973 |
-4,579 |
Mar14 |
131119 |
77.70 |
78.08 |
77.44 |
77.56 |
-0.15 |
11,512 |
110,209 |
+522 |
May14 |
131119 |
78.39 |
78.58 |
78.01 |
78.13 |
-0.13 |
1,051 |
19,060 |
-111 |
Jul14 |
131119 |
78.92 |
79.05 |
78.50 |
78.70 |
-0.06 |
392 |
11,483 |
+73 |
Oct14 |
131119 |
76.25 |
76.25 |
76.25 |
76.25 |
-0.13 |
0 |
10 |
+0 |
Dec14 |
131119 |
76.02 |
76.15 |
75.64 |
75.77 |
-0.20 |
363 |
6,874 |
-35 |
Total Volume and Open Interest |
19,296 |
165,622 |
-4,130 |
Lumber(CME) |
Jan14 |
131119 |
363.3 |
366.7 |
363.0 |
363.5 |
-3.4 |
433 |
3,608 |
-21 |
Mar14 |
131119 |
369.2 |
369.5 |
366.0 |
368.1 |
-2.5 |
46 |
760 |
-15 |
May14 |
131119 |
368.0 |
371.1 |
367.0 |
368.0 |
-3.0 |
7 |
93 |
+1 |
Jul14 |
131119 |
369.0 |
372.1 |
368.0 |
369.0 |
-3.0 |
0 |
41 |
+0 |
Total Volume and Open Interest |
486 |
4,503 |
-58 |
Crude Oil(NYM) |
Dec13 |
131119 |
93.00 |
93.46 |
92.43 |
93.34 |
+0.31 |
204,366 |
86,952 |
-57,992 |
Jan14 |
131119 |
93.64 |
94.13 |
93.22 |
93.89 |
+0.21 |
100,883 |
324,861 |
+13,226 |
Feb14 |
131119 |
93.98 |
94.40 |
93.56 |
94.15 |
+0.14 |
23,535 |
104,975 |
+644 |
Mar14 |
131119 |
94.16 |
94.53 |
93.75 |
94.26 |
+0.08 |
21,459 |
103,692 |
-883 |
Apr14 |
131119 |
94.01 |
94.39 |
93.82 |
94.16 |
+0.02 |
10,719 |
55,217 |
-72 |
May14 |
131119 |
93.97 |
94.20 |
93.65 |
93.89 |
-0.04 |
8,416 |
48,325 |
-73 |
Jun14 |
131119 |
93.62 |
93.88 |
93.15 |
93.50 |
-0.11 |
21,279 |
120,865 |
+1,172 |
Jul14 |
131119 |
93.09 |
93.31 |
92.95 |
93.06 |
-0.14 |
3,699 |
43,934 |
+1,019 |
Aug14 |
131119 |
92.71 |
92.97 |
92.36 |
92.59 |
-0.17 |
2,055 |
41,660 |
+193 |
Sep14 |
131119 |
92.26 |
92.38 |
91.90 |
92.11 |
-0.18 |
5,051 |
47,741 |
-789 |
Oct14 |
131119 |
91.63 |
91.76 |
91.52 |
91.61 |
-0.18 |
1,758 |
37,445 |
+318 |
Nov14 |
131119 |
91.31 |
91.37 |
91.01 |
91.16 |
-0.19 |
1,190 |
32,091 |
+30 |
Dec14 |
131119 |
90.83 |
91.09 |
90.49 |
90.76 |
-0.20 |
22,782 |
204,198 |
-367 |
Jan15 |
131119 |
90.24 |
90.24 |
90.24 |
90.24 |
-0.22 |
447 |
32,511 |
-159 |
Feb15 |
131119 |
89.78 |
89.78 |
89.78 |
89.78 |
-0.24 |
154 |
16,917 |
-105 |
Mar15 |
131119 |
89.33 |
89.33 |
89.33 |
89.33 |
-0.25 |
422 |
23,100 |
-209 |
Total Volume and Open Interest |
435,190 |
1,660,113 |
-44,415 |
e-miNY Crude Oil(NYM) |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131119 |
93.075 |
93.375 |
92.425 |
93.350 |
+0.325 |
6,056 |
4,917 |
+128 |
Jan14 |
131119 |
93.650 |
94.150 |
93.225 |
93.900 |
+0.225 |
824 |
4,200 |
+339 |
Feb14 |
131119 |
93.875 |
94.300 |
93.600 |
94.150 |
+0.150 |
29 |
405 |
+1 |
Mar14 |
131119 |
94.025 |
94.250 |
94.025 |
94.250 |
+0.075 |
5 |
225 |
-4 |
Apr14 |
131119 |
94.150 |
94.150 |
94.150 |
94.150 |
unch |
0 |
24 |
+0 |
May14 |
131119 |
93.900 |
93.900 |
93.900 |
93.900 |
-0.025 |
0 |
9 |
+0 |
Jun14 |
131119 |
93.775 |
93.775 |
93.500 |
93.500 |
-0.100 |
0 |
35 |
+0 |
Jul14 |
131119 |
93.050 |
93.050 |
93.050 |
93.050 |
-0.150 |
|
|
|
Aug14 |
131119 |
92.600 |
92.600 |
92.600 |
92.600 |
-0.150 |
|
|
|
Total Volume and Open Interest |
6,915 |
9,924 |
+465 |
Heating Oil(NYM) |
Dec13 |
131119 |
291.68 |
294.31 |
290.17 |
290.58 |
-1.64 |
47,589 |
57,030 |
-4,865 |
Jan14 |
131119 |
291.59 |
294.36 |
290.25 |
290.64 |
-1.80 |
23,409 |
81,349 |
+2,713 |
Feb14 |
131119 |
291.55 |
294.33 |
290.38 |
290.72 |
-1.93 |
13,386 |
39,621 |
+197 |
Mar14 |
131119 |
291.22 |
294.00 |
290.17 |
290.52 |
-2.00 |
9,899 |
27,703 |
+300 |
Apr14 |
131119 |
291.15 |
293.25 |
289.81 |
289.94 |
-2.10 |
5,842 |
24,835 |
+1,534 |
May14 |
131119 |
291.53 |
292.43 |
289.23 |
289.40 |
-2.10 |
1,951 |
8,409 |
+120 |
Jun14 |
131119 |
290.67 |
291.89 |
288.58 |
288.92 |
-2.09 |
4,376 |
22,930 |
+264 |
Jul14 |
131119 |
290.64 |
291.22 |
288.85 |
288.85 |
-2.10 |
1,833 |
5,392 |
+612 |
Aug14 |
131119 |
290.89 |
291.35 |
288.73 |
288.73 |
-2.12 |
489 |
3,253 |
+137 |
Sep14 |
131119 |
289.61 |
291.24 |
288.48 |
288.48 |
-2.12 |
316 |
2,528 |
-39 |
Oct14 |
131119 |
290.48 |
290.91 |
288.18 |
288.18 |
-2.17 |
199 |
2,281 |
+4 |
Nov14 |
131119 |
290.25 |
290.39 |
287.71 |
287.71 |
-2.24 |
157 |
1,776 |
-11 |
Dec14 |
131119 |
289.53 |
289.91 |
287.10 |
287.19 |
-2.34 |
1,231 |
20,429 |
+426 |
Jan15 |
131119 |
289.77 |
291.02 |
286.69 |
286.69 |
-2.31 |
158 |
1,647 |
-60 |
Total Volume and Open Interest |
111,414 |
304,955 |
+1,441 |
Gasoline(NYMEX) |
Dec13 |
131119 |
265.11 |
267.87 |
263.07 |
263.95 |
-1.73 |
58,023 |
47,470 |
-3,746 |
Jan14 |
131119 |
263.64 |
265.77 |
261.22 |
261.99 |
-1.65 |
49,667 |
89,518 |
+1,779 |
Feb14 |
131119 |
262.89 |
265.86 |
261.55 |
262.26 |
-1.82 |
23,804 |
22,077 |
+2,373 |
Mar14 |
131119 |
264.37 |
266.85 |
262.86 |
263.56 |
-1.88 |
12,305 |
23,566 |
+852 |
Apr14 |
131119 |
281.23 |
283.11 |
279.45 |
280.02 |
-1.94 |
7,276 |
18,366 |
+281 |
May14 |
131119 |
281.58 |
282.84 |
279.23 |
279.82 |
-1.82 |
3,335 |
13,790 |
+169 |
Jun14 |
131119 |
279.70 |
280.64 |
277.30 |
277.90 |
-1.80 |
3,795 |
11,724 |
+775 |
Jul14 |
131119 |
277.15 |
277.17 |
275.07 |
275.42 |
-1.70 |
572 |
3,478 |
+96 |
Aug14 |
131119 |
274.01 |
274.46 |
271.99 |
272.32 |
-1.63 |
247 |
1,335 |
+78 |
Sep14 |
131119 |
270.42 |
271.44 |
268.60 |
268.60 |
-1.57 |
391 |
2,044 |
-114 |
Total Volume and Open Interest |
160,205 |
248,601 |
+2,753 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131119 |
264.00 |
264.00 |
263.95 |
264.00 |
-1.70 |
0 |
1 |
+0 |
Jan14 |
131119 |
262.00 |
262.00 |
261.99 |
262.00 |
-1.60 |
|
|
|
Feb14 |
131119 |
262.30 |
262.30 |
262.26 |
262.30 |
-1.80 |
|
|
|
Mar14 |
131119 |
263.60 |
263.60 |
263.56 |
263.60 |
-1.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec13 |
131119 |
3.614 |
3.647 |
3.545 |
3.556 |
-0.061 |
94,998 |
99,003 |
-10,233 |
Jan14 |
131119 |
3.666 |
3.697 |
3.596 |
3.605 |
-0.062 |
60,911 |
356,261 |
+4,964 |
Feb14 |
131119 |
3.668 |
3.699 |
3.606 |
3.612 |
-0.059 |
12,632 |
97,361 |
+309 |
Mar14 |
131119 |
3.664 |
3.689 |
3.601 |
3.607 |
-0.057 |
15,190 |
158,783 |
+2,473 |
Apr14 |
131119 |
3.663 |
3.671 |
3.593 |
3.598 |
-0.053 |
17,859 |
130,180 |
+1,032 |
May14 |
131119 |
3.680 |
3.697 |
3.619 |
3.623 |
-0.053 |
4,753 |
55,288 |
+892 |
Jun14 |
131119 |
3.731 |
3.731 |
3.656 |
3.659 |
-0.052 |
1,718 |
26,809 |
+394 |
Jul14 |
131119 |
3.746 |
3.761 |
3.694 |
3.696 |
-0.053 |
1,131 |
27,039 |
-124 |
Aug14 |
131119 |
3.758 |
3.776 |
3.710 |
3.710 |
-0.053 |
1,095 |
22,971 |
+144 |
Sep14 |
131119 |
3.751 |
3.766 |
3.701 |
3.701 |
-0.052 |
681 |
25,904 |
-65 |
Oct14 |
131119 |
3.786 |
3.791 |
3.711 |
3.715 |
-0.051 |
4,499 |
86,248 |
-428 |
Nov14 |
131119 |
3.841 |
3.841 |
3.774 |
3.779 |
-0.049 |
1,220 |
27,141 |
+84 |
Dec14 |
131119 |
3.987 |
3.988 |
3.905 |
3.905 |
-0.050 |
1,403 |
50,212 |
+193 |
Jan15 |
131119 |
4.034 |
4.034 |
3.978 |
3.981 |
-0.050 |
2,177 |
45,550 |
+331 |
Feb15 |
131119 |
4.014 |
4.014 |
3.976 |
3.976 |
-0.051 |
68 |
7,656 |
+39 |
Mar15 |
131119 |
3.976 |
3.985 |
3.929 |
3.935 |
-0.052 |
372 |
10,924 |
+120 |
Total Volume and Open Interest |
221,460 |
1,294,510 |
+365 |
Brent Crude Oil(ICE) |
Jan14 |
131119 |
108.30 |
108.63 |
106.81 |
106.92 |
-1.55 |
198,633 |
324,650 |
+3,400 |
Feb14 |
131119 |
108.02 |
108.16 |
106.42 |
106.51 |
-1.51 |
90,095 |
202,155 |
-2,108 |
Mar14 |
131119 |
107.48 |
107.73 |
106.10 |
106.18 |
-1.44 |
55,269 |
113,203 |
-810 |
Apr14 |
131119 |
107.11 |
107.36 |
105.78 |
105.87 |
-1.39 |
24,227 |
84,193 |
-455 |
May14 |
131119 |
106.78 |
106.95 |
105.57 |
105.60 |
-1.34 |
17,644 |
53,364 |
+444 |
Jun14 |
131119 |
106.26 |
106.66 |
105.19 |
105.28 |
-1.29 |
39,856 |
113,677 |
-1,180 |
Jul14 |
131119 |
105.69 |
106.21 |
104.89 |
104.92 |
-1.25 |
4,736 |
30,214 |
+690 |
Aug14 |
131119 |
105.22 |
105.69 |
104.44 |
104.47 |
-1.21 |
4,021 |
34,981 |
+625 |
Sep14 |
131119 |
104.70 |
105.22 |
103.91 |
103.96 |
-1.18 |
9,283 |
48,395 |
+1,184 |
Oct14 |
131119 |
104.15 |
104.59 |
103.51 |
103.51 |
-1.15 |
2,627 |
31,604 |
+381 |
Nov14 |
131119 |
103.07 |
103.07 |
103.07 |
103.07 |
-1.12 |
1,134 |
23,269 |
+155 |
Dec14 |
131119 |
103.25 |
103.85 |
102.56 |
102.63 |
-1.09 |
31,987 |
153,630 |
-839 |
Jan15 |
131119 |
102.27 |
102.27 |
102.27 |
102.27 |
-1.06 |
731 |
20,908 |
+48 |
Feb15 |
131119 |
101.87 |
101.87 |
101.87 |
101.87 |
-1.05 |
1,434 |
13,374 |
+344 |
Total Volume and Open Interest |
495,011 |
1,497,608 |
-336 |
Gas Oil(ICE) |
Dec13 |
131119 |
906.25 |
913.25 |
902.00 |
910.75 |
+0.50 |
56,248 |
102,632 |
-9,383 |
Jan14 |
131119 |
907.00 |
913.50 |
902.25 |
911.00 |
-0.25 |
45,742 |
95,888 |
+1,806 |
Feb14 |
131119 |
906.25 |
912.75 |
902.25 |
910.75 |
-0.75 |
18,766 |
41,486 |
-951 |
Mar14 |
131119 |
906.75 |
911.50 |
901.00 |
909.50 |
-1.50 |
12,411 |
39,291 |
-131 |
Apr14 |
131119 |
903.50 |
909.00 |
899.25 |
907.50 |
-2.00 |
5,396 |
27,628 |
+321 |
May14 |
131119 |
901.00 |
906.00 |
897.50 |
904.75 |
-2.25 |
2,448 |
21,782 |
+104 |
Jun14 |
131119 |
898.50 |
904.25 |
893.75 |
902.00 |
-2.75 |
11,065 |
49,200 |
+1,119 |
Jul14 |
131119 |
897.50 |
902.50 |
893.75 |
900.50 |
-3.00 |
1,791 |
14,819 |
-145 |
Aug14 |
131119 |
896.50 |
900.75 |
892.75 |
899.25 |
-3.25 |
1,141 |
13,977 |
-292 |
Sep14 |
131119 |
895.50 |
900.75 |
891.75 |
898.25 |
-3.25 |
3,104 |
16,402 |
+162 |
Total Volume and Open Interest |
163,493 |
479,570 |
-6,905 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131119 |
1.810 |
1.837 |
1.798 |
1.836 |
+0.031 |
377 |
981 |
+70 |
Jan14 |
131119 |
1.694 |
1.695 |
1.656 |
1.683 |
+0.001 |
221 |
1,489 |
+94 |
Feb14 |
131119 |
1.640 |
1.640 |
1.632 |
1.632 |
+0.001 |
34 |
528 |
+1 |
Mar14 |
131119 |
1.628 |
1.630 |
1.602 |
1.616 |
+0.001 |
10 |
470 |
+3 |
Apr14 |
131119 |
1.640 |
1.642 |
1.624 |
1.624 |
+0.001 |
8 |
339 |
+6 |
May14 |
131119 |
1.657 |
1.657 |
1.626 |
1.632 |
+0.001 |
0 |
120 |
+0 |
Jun14 |
131119 |
1.676 |
1.676 |
1.643 |
1.643 |
+0.001 |
20 |
81 |
+18 |
Total Volume and Open Interest |
670 |
4,008 |
+192 |
WTI Crude Oil(ICE) |
Dec13 |
131119 |
93.06 |
93.44 |
92.45 |
93.34 |
+0.31 |
26,164 |
53,698 |
-8,496 |
Jan14 |
131119 |
93.69 |
94.12 |
93.22 |
93.89 |
+0.21 |
34,903 |
82,892 |
+1,209 |
Feb14 |
131119 |
94.00 |
94.41 |
93.57 |
94.15 |
+0.14 |
8,034 |
27,994 |
+512 |
Mar14 |
131119 |
94.10 |
94.47 |
93.92 |
94.26 |
+0.08 |
4,562 |
38,892 |
+67 |
Apr14 |
131119 |
94.15 |
94.45 |
93.75 |
94.16 |
+0.02 |
1,973 |
14,772 |
+391 |
May14 |
131119 |
93.75 |
94.00 |
93.70 |
93.89 |
-0.04 |
1,067 |
10,096 |
+75 |
Jun14 |
131119 |
93.63 |
93.86 |
93.20 |
93.50 |
-0.11 |
4,139 |
57,953 |
-481 |
Jul14 |
131119 |
93.06 |
93.06 |
93.06 |
93.06 |
-0.14 |
237 |
6,699 |
+4 |
Aug14 |
131119 |
92.59 |
92.59 |
92.59 |
92.59 |
-0.17 |
232 |
5,812 |
-46 |
Sep14 |
131119 |
92.11 |
92.11 |
92.11 |
92.11 |
-0.18 |
426 |
27,481 |
+8 |
Oct14 |
131119 |
91.61 |
91.61 |
91.61 |
91.61 |
-0.18 |
182 |
6,312 |
+0 |
Nov14 |
131119 |
91.16 |
91.16 |
91.16 |
91.16 |
-0.19 |
81 |
11,352 |
+20 |
Dec14 |
131119 |
90.98 |
91.07 |
90.50 |
90.76 |
-0.20 |
6,576 |
96,639 |
-522 |
Jan15 |
131119 |
90.24 |
90.24 |
90.24 |
90.24 |
-0.22 |
24 |
7,867 |
+3 |
Feb15 |
131119 |
89.78 |
89.78 |
89.78 |
89.78 |
-0.24 |
9 |
2,215 |
-9 |
Mar15 |
131119 |
89.33 |
89.33 |
89.33 |
89.33 |
-0.25 |
0 |
11,137 |
+0 |
Total Volume and Open Interest |
89,548 |
570,723 |
-7,086 |
US Dollar Index(ICE) |
Dec13 |
131119 |
80.740 |
80.875 |
80.605 |
80.745 |
-0.080 |
14,952 |
40,898 |
+149 |
Mar14 |
131119 |
80.880 |
81.050 |
80.850 |
80.925 |
-0.085 |
218 |
1,710 |
+107 |
Jun14 |
131119 |
81.110 |
81.110 |
81.110 |
81.110 |
-0.085 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,170 |
42,611 |
+256 |
Australian Dollar(CME) |
Dec13 |
131119 |
93.56 |
94.32 |
93.36 |
94.00 |
+0.42 |
64,378 |
134,232 |
-3,299 |
Mar14 |
131119 |
92.84 |
93.75 |
92.84 |
93.44 |
+0.42 |
344 |
990 |
-21 |
Jun14 |
131119 |
92.96 |
92.96 |
92.46 |
92.88 |
+0.42 |
5 |
12 |
+5 |
Total Volume and Open Interest |
64,727 |
135,240 |
-3,315 |
British Pound(CME) |
Dec13 |
131119 |
161.09 |
161.30 |
160.56 |
161.14 |
+0.20 |
85,144 |
178,294 |
+3,024 |
Mar14 |
131119 |
160.97 |
161.08 |
160.48 |
161.02 |
+0.20 |
254 |
1,565 |
+43 |
Jun14 |
131119 |
160.89 |
160.89 |
160.69 |
160.89 |
+0.20 |
1 |
364 |
+1 |
Total Volume and Open Interest |
85,399 |
180,299 |
+3,068 |
Canadian Dollar(CME) |
Dec13 |
131119 |
95.80 |
95.94 |
95.30 |
95.39 |
-0.42 |
39,044 |
112,703 |
-880 |
Mar14 |
131119 |
95.57 |
95.71 |
95.10 |
95.17 |
-0.42 |
355 |
4,823 |
+24 |
Jun14 |
131119 |
95.30 |
95.37 |
94.95 |
94.95 |
-0.42 |
9 |
684 |
-1 |
Sep14 |
131119 |
94.90 |
95.14 |
94.72 |
94.72 |
-0.42 |
18 |
539 |
-1 |
Total Volume and Open Interest |
39,428 |
118,940 |
-856 |
Japanese Yen(CME) |
Dec13 |
131119 |
100.06 |
100.45 |
99.75 |
99.82 |
-0.13 |
101,890 |
210,623 |
+4,998 |
Mar14 |
131119 |
100.20 |
100.50 |
99.83 |
99.88 |
-0.13 |
299 |
1,705 |
-7 |
Jun14 |
131119 |
100.50 |
100.50 |
99.95 |
99.95 |
-0.13 |
1 |
50 |
-1 |
Total Volume and Open Interest |
102,191 |
212,392 |
+4,991 |
Swiss Franc(CME) |
Dec13 |
131119 |
109.54 |
109.88 |
109.37 |
109.74 |
+0.26 |
23,264 |
41,638 |
-1,128 |
Mar14 |
131119 |
109.62 |
109.92 |
109.56 |
109.82 |
+0.26 |
40 |
212 |
+9 |
Jun14 |
131119 |
109.92 |
109.92 |
109.66 |
109.92 |
+0.26 |
0 |
1 |
+0 |
Total Volume and Open Interest |
23,304 |
41,853 |
-1,119 |
EuroFX(CME) |
Dec13 |
131119 |
135.03 |
135.48 |
134.88 |
135.32 |
+0.32 |
146,370 |
224,872 |
+2,009 |
Mar14 |
131119 |
135.08 |
135.48 |
134.90 |
135.34 |
+0.32 |
348 |
4,500 |
+28 |
Jun14 |
131119 |
134.98 |
135.36 |
134.98 |
135.36 |
+0.31 |
3 |
146 |
+2 |
Total Volume and Open Interest |
146,721 |
229,560 |
+2,039 |
Mexican Peso(CME) |
Nov13 |
131118 |
775.75 |
775.75 |
775.75 |
775.75 |
+2.75 |
0 |
20 |
+0 |
Dec13 |
131119 |
773.75 |
775.25 |
769.25 |
770.50 |
-3.75 |
19,673 |
118,942 |
+2,316 |
Total Volume and Open Interest |
19,673 |
126,134 |
+2,316 |
Brazilian Real(CME) |
Dec13 |
131119 |
438.80 |
442.75 |
437.45 |
439.65 |
+0.25 |
89 |
6,449 |
+3 |
Jan14 |
131119 |
438.80 |
439.40 |
434.85 |
436.45 |
+0.10 |
2 |
50 |
+0 |
Feb14 |
131119 |
433.10 |
435.90 |
431.55 |
433.10 |
+0.15 |
0 |
110 |
+0 |
Mar14 |
131119 |
430.35 |
430.35 |
430.35 |
430.35 |
+0.25 |
0 |
8 |
+0 |
Total Volume and Open Interest |
91 |
13,104 |
+3 |
30-Year T-Bonds(CBOT) |
Dec13 |
131119 |
133~050 |
133~100 |
132~130 |
132~150 |
-0~170 |
216,784 |
657,313 |
-6,280 |
Mar14 |
131119 |
131~220 |
131~260 |
130~300 |
131~000 |
-0~170 |
1,991 |
15,441 |
+173 |
Jun14 |
131119 |
130~150 |
131~000 |
130~150 |
130~150 |
-0~170 |
|
|
|
Total Volume and Open Interest |
218,775 |
672,754 |
-6,107 |
10-Year T-Notes(CBOT) |
Dec13 |
131119 |
127~030 |
127~055 |
126~225 |
126~235 |
-0~100 |
715,898 |
2,239,125 |
-22,540 |
Mar14 |
131119 |
125~245 |
125~255 |
125~125 |
125~130 |
-0~100 |
7,457 |
57,165 |
+3,512 |
Jun14 |
131119 |
125~100 |
125~200 |
125~100 |
125~100 |
-0~100 |
|
|
|
Total Volume and Open Interest |
723,355 |
2,296,290 |
-19,028 |
5-Year T-Notes(CBOT) |
Dec13 |
131119 |
121~262 |
121~274 |
121~194 |
121~200 |
-0~056 |
418,183 |
1,952,565 |
+36,038 |
Mar14 |
131119 |
120~312 |
120~312 |
120~236 |
120~242 |
-0~062 |
8,193 |
46,093 |
+3,254 |
Jun14 |
131119 |
120~242 |
120~304 |
120~242 |
120~242 |
-0~062 |
|
|
|
Total Volume and Open Interest |
426,376 |
1,998,658 |
+39,292 |
2 Year T-Notes(CBOT) |
Dec13 |
131119 |
110~084 |
110~086 |
110~074 |
110~074 |
-0~010 |
94,699 |
961,317 |
-3,288 |
Mar14 |
131119 |
110~026 |
110~030 |
110~016 |
110~016 |
-0~010 |
1,058 |
12,948 |
+112 |
Jun14 |
131119 |
109~280 |
109~290 |
109~280 |
109~280 |
-0~010 |
|
|
|
Total Volume and Open Interest |
95,757 |
974,265 |
-3,176 |
Eurodollars(CME) |
Dec13 |
131119 |
99.757 |
99.760 |
99.757 |
99.760 |
unch |
56,502 |
815,620 |
+7,397 |
Mar14 |
131119 |
99.740 |
99.740 |
99.735 |
99.740 |
unch |
95,621 |
808,577 |
-6,405 |
Jun14 |
131119 |
99.715 |
99.715 |
99.705 |
99.715 |
+0.005 |
100,917 |
746,601 |
-8,156 |
Sep14 |
131119 |
99.680 |
99.680 |
99.670 |
99.675 |
unch |
107,569 |
598,767 |
-15,191 |
Dec14 |
131119 |
99.615 |
99.620 |
99.610 |
99.615 |
unch |
110,134 |
924,539 |
-7,087 |
Mar15 |
131119 |
99.535 |
99.535 |
99.520 |
99.525 |
-0.005 |
119,018 |
571,010 |
+2,848 |
Jun15 |
131119 |
99.425 |
99.430 |
99.405 |
99.410 |
-0.015 |
168,217 |
623,648 |
+3,177 |
Sep15 |
131119 |
99.295 |
99.295 |
99.260 |
99.270 |
-0.020 |
145,134 |
892,709 |
+4,286 |
Dec15 |
131119 |
99.125 |
99.130 |
99.085 |
99.090 |
-0.030 |
172,858 |
1,190,370 |
-5,451 |
Mar16 |
131119 |
98.915 |
98.920 |
98.865 |
98.875 |
-0.035 |
158,163 |
639,127 |
+1,265 |
Jun16 |
131119 |
98.680 |
98.685 |
98.620 |
98.635 |
-0.040 |
111,576 |
401,113 |
-853 |
Sep16 |
131119 |
98.430 |
98.430 |
98.360 |
98.375 |
-0.040 |
99,219 |
392,654 |
-311 |
Dec16 |
131119 |
98.150 |
98.160 |
98.090 |
98.100 |
-0.045 |
87,493 |
449,464 |
-12,702 |
Mar17 |
131119 |
97.890 |
97.905 |
97.830 |
97.835 |
-0.050 |
40,555 |
313,196 |
+2,780 |
Jun17 |
131119 |
97.615 |
97.630 |
97.555 |
97.560 |
-0.050 |
28,061 |
199,916 |
+1,007 |
Sep17 |
131119 |
97.365 |
97.375 |
97.295 |
97.305 |
-0.050 |
26,592 |
160,006 |
+627 |
Dec17 |
131119 |
97.110 |
97.125 |
97.045 |
97.050 |
-0.050 |
22,209 |
162,638 |
-4,377 |
Mar18 |
131119 |
96.885 |
96.895 |
96.820 |
96.830 |
-0.045 |
35,191 |
113,998 |
+5,636 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131119 |
141~14 |
141~20 |
140~10 |
140~13 |
-0~27 |
62,332 |
433,683 |
+8,470 |
Mar14 |
131119 |
140~00 |
140~02 |
138~30 |
138~31 |
-0~27 |
50 |
10,107 |
+2 |
Jun14 |
131119 |
138~31 |
139~26 |
138~31 |
138~31 |
-0~27 |
|
|
|
Total Volume and Open Interest |
62,382 |
443,790 |
+8,472 |
30 Day Federal Funds(CBOT) |
Nov13 |
131119 |
99.915 |
99.918 |
99.915 |
99.918 |
unch |
243 |
32,770 |
+96 |
Dec13 |
131119 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
192 |
27,614 |
+89 |
Jan14 |
131119 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
2,072 |
26,781 |
+200 |
Feb14 |
131119 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
857 |
21,914 |
-295 |
Mar14 |
131119 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
707 |
20,538 |
+194 |
Apr14 |
131119 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
444 |
14,169 |
+103 |
Total Volume and Open Interest |
10,555 |
288,826 |
-757 |
3-Mth Euro-Yen(CME) |
Dec13 |
131119 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131119 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Jun14 |
131119 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep14 |
131119 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Dec14 |
131119 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar15 |
131119 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Jun15 |
131119 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
0 |
1 |
+0 |
Sep15 |
131119 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec15 |
131119 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.005 |
|
|
|
Mar16 |
131119 |
99.620 |
99.620 |
99.620 |
99.620 |
-0.005 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131119 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131119 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
91 |
+0 |
Jun14 |
131119 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
230 |
+0 |
Sep14 |
131119 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
32 |
+0 |
Dec14 |
131119 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
131119 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
|
|
|
Jun15 |
131119 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
2 |
+0 |
Sep15 |
131119 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131119 |
144.76 |
144.99 |
144.68 |
144.97 |
+0.15 |
3,372 |
19,973 |
-201 |
Mar14 |
131119 |
144.50 |
144.50 |
144.32 |
144.32 |
+0.30 |
0 |
1 |
+0 |
Jun14 |
131119 |
143.75 |
143.75 |
143.75 |
143.75 |
+0.30 |
|
|
|
Total Volume and Open Interest |
3,372 |
19,974 |
-201 |
Euro-Bund(EUREX) |
Dec13 |
131119 |
141.85 |
141.91 |
141.34 |
141.41 |
-0.44 |
411,521 |
938,379 |
-14,592 |
Mar14 |
131119 |
142.02 |
142.02 |
141.48 |
141.54 |
-0.45 |
7,867 |
38,127 |
+3,683 |
Jun14 |
131119 |
139.51 |
139.51 |
139.51 |
139.51 |
-0.44 |
|
|
|
Total Volume and Open Interest |
419,388 |
976,506 |
-10,909 |
Euro-Bobl(EUREX) |
Dec13 |
131119 |
125.41 |
125.44 |
125.21 |
125.25 |
-0.15 |
291,245 |
1,053,641 |
-6,330 |
Mar14 |
131119 |
126.08 |
126.08 |
125.90 |
125.90 |
-0.16 |
4,110 |
63,753 |
+2,409 |
Jun14 |
131119 |
125.90 |
125.90 |
125.90 |
125.90 |
-0.16 |
|
|
|
Total Volume and Open Interest |
295,355 |
1,117,394 |
-3,921 |
3-Mth Euribor(EUREX) |
Dec13 |
131119 |
99.775 |
99.775 |
99.770 |
99.770 |
-0.005 |
80 |
7,413 |
-80 |
Mar14 |
131119 |
99.770 |
99.770 |
99.765 |
99.765 |
-0.005 |
0 |
6,616 |
+0 |
Jun14 |
131119 |
99.735 |
99.735 |
99.730 |
99.730 |
-0.010 |
0 |
1,404 |
+0 |
Total Volume and Open Interest |
224 |
39,672 |
-81 |
Long Gilt(LIFFE) |
Dec13 |
131119 |
110~07 |
110~14 |
110~02 |
110~07 |
-0~02 |
100,784 |
403,603 |
+4,545 |
Mar14 |
131119 |
109~09 |
109~11 |
109~09 |
109~10 |
-0~02 |
444 |
614 |
+195 |
Total Volume and Open Interest |
101,228 |
404,217 |
+4,740 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131119 |
99.46 |
99.47 |
99.46 |
99.47 |
unch |
8,765 |
292,633 |
-1,781 |
Mar14 |
131119 |
99.43 |
99.44 |
99.43 |
99.43 |
-0.01 |
14,083 |
350,279 |
+2,788 |
Jun14 |
131119 |
99.40 |
99.41 |
99.40 |
99.40 |
-0.01 |
21,143 |
356,202 |
+2,281 |
Sep14 |
131119 |
99.34 |
99.36 |
99.34 |
99.35 |
-0.01 |
35,921 |
290,772 |
+5,505 |
Dec14 |
131119 |
99.27 |
99.29 |
99.26 |
99.27 |
-0.01 |
57,577 |
314,496 |
+17,447 |
Mar15 |
131119 |
99.17 |
99.19 |
99.16 |
99.17 |
-0.01 |
56,545 |
209,868 |
+4,335 |
Total Volume and Open Interest |
404,944 |
2,947,406 |
+44,217 |
3-Mth Euribor(LIFFE) |
Dec13 |
131119 |
99.780 |
99.780 |
99.770 |
99.770 |
-0.005 |
20,173 |
539,670 |
-256 |
Mar14 |
131119 |
99.775 |
99.775 |
99.760 |
99.765 |
-0.005 |
39,439 |
559,464 |
+6,668 |
Jun14 |
131119 |
99.745 |
99.745 |
99.725 |
99.730 |
-0.010 |
28,228 |
387,643 |
+10,046 |
Total Volume and Open Interest |
307,743 |
3,813,839 |
+5,878 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131119 |
97.40 |
97.41 |
97.40 |
97.41 |
unch |
10,255 |
120,610 |
-2,412 |
Mar14 |
131119 |
97.41 |
97.43 |
97.41 |
97.42 |
unch |
14,669 |
174,295 |
-1,882 |
Jun14 |
131119 |
97.37 |
97.40 |
97.37 |
97.38 |
unch |
15,605 |
152,654 |
+1,652 |
Sep14 |
131119 |
97.27 |
97.30 |
97.26 |
97.27 |
unch |
13,961 |
126,627 |
+1,270 |
Dec14 |
131119 |
97.11 |
97.15 |
97.10 |
97.12 |
unch |
8,097 |
95,884 |
+62 |
Mar15 |
131119 |
96.93 |
96.96 |
96.92 |
96.92 |
-0.01 |
3,307 |
61,935 |
-163 |
Jun15 |
131119 |
96.71 |
96.75 |
96.71 |
96.71 |
unch |
1,310 |
41,860 |
-621 |
Sep15 |
131119 |
96.52 |
96.56 |
96.51 |
96.52 |
unch |
1,029 |
22,248 |
+191 |
Dec15 |
131119 |
96.37 |
96.37 |
96.33 |
96.33 |
unch |
3 |
3,003 |
-74 |
Mar16 |
131119 |
96.21 |
96.21 |
96.16 |
96.16 |
-0.01 |
0 |
1,953 |
+0 |
Total Volume and Open Interest |
68,236 |
801,707 |
-1,977 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131119 |
95.85 |
95.89 |
95.83 |
95.84 |
-0.01 |
57,789 |
535,928 |
+1,724 |
Mar14 |
131119 |
95.84 |
95.84 |
95.84 |
95.84 |
-0.01 |
|
|
|
Total Volume and Open Interest |
57,789 |
535,928 |
+1,724 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131119 |
96.91 |
96.94 |
96.88 |
96.89 |
-0.02 |
80,233 |
593,556 |
-8,437 |
Mar14 |
131119 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.02 |
|
|
|
Total Volume and Open Interest |
80,233 |
593,556 |
-8,437 |
Gold(CMX) |
Dec13 |
131119 |
1275.0 |
1278.2 |
1268.0 |
1273.5 |
+1.2 |
93,186 |
156,846 |
-8,189 |
Feb14 |
131119 |
1275.8 |
1278.7 |
1268.8 |
1274.4 |
+1.2 |
11,472 |
111,148 |
+2,046 |
Apr14 |
131119 |
1275.2 |
1278.7 |
1270.0 |
1275.3 |
+1.3 |
1,312 |
31,912 |
+301 |
Jun14 |
131119 |
1274.3 |
1280.1 |
1274.3 |
1276.0 |
+1.3 |
1,858 |
24,469 |
-886 |
Aug14 |
131119 |
1277.0 |
1279.3 |
1276.0 |
1276.7 |
+1.3 |
342 |
9,243 |
+229 |
Oct14 |
131119 |
1278.3 |
1278.3 |
1277.5 |
1277.5 |
+1.3 |
17 |
5,241 |
-10 |
Dec14 |
131119 |
1278.0 |
1281.0 |
1278.0 |
1278.3 |
+1.3 |
547 |
18,040 |
+240 |
Feb15 |
131119 |
1279.2 |
1279.2 |
1279.2 |
1279.2 |
+1.3 |
0 |
1,854 |
+0 |
Apr15 |
131119 |
1280.2 |
1280.2 |
1280.2 |
1280.2 |
+1.3 |
0 |
1,316 |
+0 |
Jun15 |
131119 |
1281.1 |
1281.1 |
1281.1 |
1281.1 |
+1.1 |
335 |
7,774 |
+196 |
Aug15 |
131119 |
1282.5 |
1282.5 |
1282.5 |
1282.5 |
+1.2 |
130 |
1,955 |
+125 |
Total Volume and Open Interest |
109,751 |
395,962 |
-6,437 |
Silver(CMX) |
Dec13 |
131119 |
2039.5 |
2047.5 |
2020.0 |
2033.4 |
-2.3 |
28,964 |
51,432 |
-1,952 |
Mar14 |
131119 |
2042.0 |
2052.0 |
2025.0 |
2037.7 |
-2.5 |
6,276 |
48,265 |
+1,496 |
May14 |
131119 |
2032.5 |
2052.0 |
2031.0 |
2040.5 |
-2.5 |
976 |
6,009 |
-86 |
Jul14 |
131119 |
2034.5 |
2050.5 |
2034.5 |
2043.2 |
-2.5 |
296 |
3,766 |
+92 |
Sep14 |
131119 |
2045.9 |
2045.9 |
2045.9 |
2045.9 |
-2.5 |
11 |
2,804 |
+11 |
Dec14 |
131119 |
2055.0 |
2063.0 |
2043.5 |
2049.9 |
-2.5 |
182 |
7,743 |
+34 |
Mar15 |
131119 |
2053.8 |
2053.8 |
2053.8 |
2053.8 |
-2.5 |
50 |
374 |
+50 |
Total Volume and Open Interest |
37,267 |
132,810 |
-315 |
Platinum(NYMEX) |
Jan14 |
131119 |
1410.7 |
1425.5 |
1405.1 |
1419.9 |
+8.9 |
7,682 |
52,723 |
+47 |
Apr14 |
131119 |
1415.0 |
1427.9 |
1408.7 |
1423.0 |
+9.0 |
308 |
5,488 |
-27 |
Jul14 |
131119 |
1425.4 |
1425.4 |
1425.4 |
1425.4 |
+9.0 |
0 |
297 |
+0 |
Oct14 |
131119 |
1427.2 |
1427.2 |
1427.2 |
1427.2 |
+9.0 |
0 |
108 |
+0 |
Total Volume and Open Interest |
7,990 |
58,622 |
+20 |
Palladium(NYMEX) |
Dec13 |
131119 |
716.05 |
725.60 |
713.30 |
721.90 |
+5.15 |
6,887 |
26,438 |
-2,420 |
Mar14 |
131119 |
717.20 |
727.60 |
715.85 |
723.90 |
+5.10 |
1,766 |
12,910 |
+1,620 |
Jun14 |
131119 |
69.94 |
69.94 |
69.94 |
69.94 |
+5.10 |
5 |
337 |
+2 |
Total Volume and Open Interest |
8,658 |
39,688 |
-798 |
Copper(CMX) |
Dec13 |
131119 |
315.05 |
317.30 |
312.40 |
315.75 |
+0.80 |
47,959 |
67,909 |
-459 |
Mar14 |
131119 |
317.00 |
318.30 |
313.50 |
316.60 |
+0.55 |
11,686 |
78,575 |
+2,976 |
May14 |
131119 |
315.00 |
318.30 |
315.00 |
317.15 |
+0.55 |
1,354 |
14,585 |
-198 |
Jul14 |
131119 |
315.55 |
318.90 |
315.55 |
317.70 |
+0.45 |
407 |
4,282 |
+44 |
Sep14 |
131119 |
319.00 |
319.00 |
318.10 |
318.25 |
+0.35 |
110 |
1,571 |
+92 |
Total Volume and Open Interest |
62,038 |
176,724 |
+2,483 |
DJIA Index(CBOT) |
Dec13 |
131119 |
15940 |
15980 |
15920 |
15934 |
-4 |
239 |
13,678 |
-11 |
Mar14 |
131119 |
15890 |
15890 |
15867 |
15867 |
-3 |
1 |
301 |
+0 |
Jun14 |
131119 |
15789 |
15792 |
15789 |
15789 |
-3 |
|
|
|
Sep14 |
131119 |
15720 |
15723 |
15720 |
15720 |
-3 |
|
|
|
Total Volume and Open Interest |
240 |
13,979 |
-11 |
E-mini DJIA Index(CBOT) |
Dec13 |
131119 |
15950 |
15993 |
15909 |
15934 |
-4 |
98,255 |
130,180 |
-1,674 |
Mar14 |
131119 |
15851 |
15920 |
15850 |
15867 |
-3 |
20 |
528 |
+7 |
Jun14 |
131119 |
15789 |
15789 |
15789 |
15789 |
-3 |
0 |
9 |
+0 |
Sep14 |
131119 |
15720 |
15720 |
15720 |
15720 |
-3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
98,275 |
130,718 |
-1,667 |
S & P 500(CME) |
Dec13 |
131119 |
1789.50 |
1793.50 |
1782.00 |
1785.20 |
-3.50 |
5,325 |
164,746 |
+2,629 |
Mar14 |
131119 |
1786.10 |
1786.10 |
1776.10 |
1778.60 |
-3.50 |
73 |
4,358 |
+52 |
Jun14 |
131119 |
1779.50 |
1779.50 |
1769.50 |
1771.90 |
-3.60 |
20 |
649 |
+10 |
Sep14 |
131119 |
1773.00 |
1773.00 |
1763.00 |
1765.40 |
-3.60 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,418 |
169,755 |
+2,691 |
S & P 500 E-Mini(Globex) |
Dec13 |
131119 |
1789.50 |
1793.75 |
1782.00 |
1785.25 |
-3.50 |
1,227,567 |
2,821,448 |
+42,507 |
Mar14 |
131119 |
1782.50 |
1787.00 |
1775.75 |
1778.50 |
-3.50 |
6,002 |
59,023 |
+4,288 |
Total Volume and Open Interest |
1,233,593 |
2,882,616 |
+46,800 |
NASDAQ 100(CME) |
Dec13 |
131119 |
3385.80 |
3400.50 |
3371.30 |
3375.50 |
-8.50 |
173 |
9,190 |
+9 |
Mar14 |
131119 |
3369.80 |
3388.00 |
3365.00 |
3369.80 |
-8.20 |
|
|
|
Jun14 |
131119 |
3363.30 |
3371.50 |
3363.30 |
3363.30 |
-8.20 |
|
|
|
Total Volume and Open Interest |
173 |
9,190 |
+9 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131119 |
3387.80 |
3400.50 |
3370.80 |
3375.50 |
-8.50 |
156,493 |
393,904 |
-9,097 |
Mar14 |
131119 |
3380.80 |
3392.80 |
3365.00 |
3369.80 |
-8.20 |
144 |
1,372 |
+57 |
Total Volume and Open Interest |
156,638 |
395,358 |
-9,040 |
S & P Midcap 400(CME) |
Dec13 |
131119 |
1300.50 |
1301.00 |
1291.00 |
1291.60 |
-8.30 |
1 |
410 |
-42 |
Mar14 |
131119 |
1289.00 |
1297.30 |
1289.00 |
1289.00 |
-8.30 |
|
|
|
Jun14 |
131119 |
1287.00 |
1295.30 |
1287.00 |
1287.00 |
-8.30 |
|
|
|
Total Volume and Open Interest |
1 |
410 |
-42 |
Volatility Index(CBOE) |
Nov13 |
131119 |
13.27 |
13.65 |
13.13 |
13.55 |
+0.25 |
62,764 |
99,274 |
-10,926 |
Dec13 |
131119 |
14.30 |
14.73 |
14.20 |
14.50 |
+0.20 |
52,934 |
158,618 |
+11,374 |
Jan14 |
131119 |
16.17 |
16.45 |
16.00 |
16.40 |
+0.25 |
26,789 |
55,910 |
+1,363 |
Feb14 |
131119 |
17.36 |
17.60 |
17.25 |
17.55 |
+0.15 |
12,201 |
36,738 |
-557 |
Total Volume and Open Interest |
176,632 |
422,873 |
+4,055 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131119 |
15180 |
15285 |
15040 |
15225 |
+45 |
13,197 |
62,884 |
+1,510 |
Mar14 |
131119 |
15250 |
15320 |
15165 |
15310 |
+45 |
73 |
162 |
+47 |
Total Volume and Open Interest |
13,270 |
63,046 |
+1,557 |
Nikkei 225(SGX) |
Dec13 |
131119 |
15180 |
15275 |
15025 |
15145 |
-30 |
168,403 |
271,221 |
+9,437 |
Mar14 |
131119 |
15190 |
15190 |
15050 |
15130 |
-30 |
128 |
493 |
+106 |
Jun14 |
131119 |
15045 |
15045 |
15045 |
15045 |
-30 |
3 |
2,090 |
+3 |
Total Volume and Open Interest |
168,608 |
309,630 |
+9,601 |
CAC 40(EURONEXT) |
Dec13 |
131119 |
4292.0 |
4294.0 |
4243.0 |
4260.0 |
-49.0 |
88,636 |
342,200 |
-318 |
Jan14 |
131119 |
4289.5 |
4294.0 |
4247.5 |
4262.5 |
-49.0 |
94 |
5,053 |
+34 |
Feb14 |
131119 |
4262.5 |
4262.5 |
4262.5 |
4262.5 |
-48.5 |
|
|
|
Total Volume and Open Interest |
88,858 |
347,646 |
|
Hang Seng Index(HKFE) |
Nov13 |
131119 |
23722 |
23908 |
23656 |
23754 |
+85 |
69,216 |
106,334 |
+1,884 |
Dec13 |
131119 |
23700 |
23920 |
23675 |
23763 |
+75 |
3,160 |
17,773 |
+991 |
Total Volume and Open Interest |
72,591 |
127,721 |
+2,918 |
DAX(EUREX) |
Dec13 |
131119 |
9201.5 |
9220.5 |
9165.0 |
9199.5 |
-35.5 |
79,531 |
160,017 |
-1,498 |
Mar14 |
131119 |
9217.0 |
9230.5 |
9180.0 |
9211.5 |
-35.0 |
214 |
8,397 |
+81 |
Jun14 |
131119 |
9215.0 |
9228.0 |
9215.0 |
9227.5 |
-36.0 |
110 |
5,254 |
+44 |
Total Volume and Open Interest |
79,855 |
173,668 |
-1,373 |
FT-SE 100(EURONEXT) |
Dec13 |
131119 |
6690.00 |
6701.50 |
6668.00 |
6692.00 |
-23.50 |
80,588 |
628,872 |
-3,918 |
Mar14 |
131119 |
6632.50 |
6642.00 |
6627.50 |
6642.00 |
-23.50 |
7 |
20,144 |
+3 |
Jun14 |
131119 |
6586.00 |
6586.00 |
6586.00 |
6586.00 |
-23.50 |
|
|
|
Total Volume and Open Interest |
80,595 |
649,016 |
-3,915 |
SPI 200(SFE) |
Dec13 |
131119 |
5400.0 |
5404.0 |
5353.0 |
5368.0 |
-30.0 |
29,579 |
266,860 |
-309 |
Mar14 |
131119 |
5344.0 |
5344.0 |
5335.0 |
5335.0 |
-31.0 |
67 |
5,817 |
-39 |
Jun14 |
131119 |
5337.0 |
5337.0 |
5337.0 |
5337.0 |
-31.0 |
16 |
1,856 |
+0 |
Total Volume and Open Interest |
31,198 |
278,414 |
+1,107 |
FTSE MIB(ISE) |
Dec13 |
131119 |
18995.00 |
19070.00 |
18755.00 |
18776.00 |
-315.00 |
18,502 |
60,246 |
-675 |
Mar14 |
131119 |
19015.00 |
19070.00 |
18805.00 |
18806.00 |
-302.00 |
53 |
207 |
+13 |
Jun14 |
131119 |
18489.00 |
18489.00 |
18489.00 |
18489.00 |
-149.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,555 |
60,455 |
-662 |
KOSPI 200(KFE) |
Dec13 |
131119 |
268.10 |
268.60 |
267.95 |
268.60 |
+3.00 |
116,566 |
114,187 |
-1,681 |
Mar14 |
131119 |
267.95 |
268.15 |
267.95 |
268.15 |
+3.20 |
185 |
3,556 |
+159 |
Jun14 |
131119 |
269.50 |
269.50 |
269.50 |
269.50 |
+3.05 |
1 |
274 |
+0 |
Total Volume and Open Interest |
116,753 |
118,036 |
-1,521 |
GSCI(CME) |
Dec13 |
131119 |
613.00 |
614.10 |
612.00 |
612.20 |
-1.80 |
129 |
7,836 |
+53 |
Jan14 |
131119 |
612.50 |
614.30 |
612.25 |
612.50 |
-1.75 |
1 |
1 |
+1 |
Feb14 |
131119 |
612.70 |
614.55 |
612.50 |
612.70 |
-1.80 |
|
|
|
Total Volume and Open Interest |
130 |
7,837 |
-390 |
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. |
|
|