|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 21, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131121 |
1275.25 |
1292.50 |
1275.25 |
1291.50 |
+17.75 |
114,103 |
269,432 |
-8,288 |
Mar14 |
131121 |
1265.00 |
1280.75 |
1265.00 |
1279.75 |
+15.50 |
35,327 |
107,210 |
+2,094 |
May14 |
131121 |
1255.50 |
1266.75 |
1255.50 |
1266.00 |
+12.00 |
19,652 |
85,733 |
-99 |
Jul14 |
131121 |
1252.00 |
1261.25 |
1250.25 |
1260.75 |
+10.50 |
16,191 |
55,543 |
+8 |
Aug14 |
131121 |
1238.00 |
1243.00 |
1232.50 |
1243.00 |
+10.50 |
185 |
2,891 |
-8 |
Sep14 |
131121 |
1192.00 |
1196.75 |
1187.00 |
1195.25 |
+8.25 |
255 |
945 |
+70 |
Nov14 |
131121 |
1153.75 |
1160.00 |
1152.25 |
1159.25 |
+6.00 |
8,025 |
55,383 |
+1,327 |
Jan15 |
131121 |
1163.25 |
1163.50 |
1157.50 |
1163.50 |
+6.00 |
336 |
1,089 |
+238 |
Mar15 |
131121 |
1165.25 |
1166.50 |
1161.25 |
1166.50 |
+5.25 |
97 |
516 |
+22 |
May15 |
131121 |
1168.25 |
1168.25 |
1163.50 |
1168.25 |
+4.75 |
32 |
79 |
+6 |
Jul15 |
131121 |
1175.00 |
1175.00 |
1169.50 |
1173.75 |
+4.25 |
77 |
242 |
+32 |
Aug15 |
131121 |
1163.25 |
1163.25 |
1159.75 |
1163.25 |
+3.50 |
0 |
3 |
+0 |
Sep15 |
131121 |
1154.25 |
1154.25 |
1146.25 |
1154.25 |
+8.00 |
2 |
3 |
+0 |
Nov15 |
131121 |
1146.00 |
1150.00 |
1143.00 |
1149.25 |
+4.00 |
132 |
1,320 |
+60 |
Total Volume and Open Interest |
194,419 |
580,418 |
-4,533 |
Soybean Meal(CBOT) |
Dec13 |
131121 |
407.40 |
411.80 |
404.60 |
411.00 |
+4.00 |
39,466 |
65,826 |
-4,848 |
Jan14 |
131121 |
403.20 |
406.10 |
399.60 |
405.50 |
+2.60 |
38,345 |
105,915 |
+3,143 |
Mar14 |
131121 |
397.70 |
399.00 |
393.20 |
398.30 |
+1.50 |
14,714 |
53,147 |
+719 |
May14 |
131121 |
391.00 |
391.30 |
385.60 |
389.70 |
-0.40 |
4,648 |
23,978 |
+483 |
Jul14 |
131121 |
387.30 |
387.50 |
382.00 |
385.60 |
-0.90 |
4,514 |
15,008 |
-274 |
Aug14 |
131121 |
380.90 |
380.90 |
375.40 |
378.70 |
-1.00 |
173 |
4,276 |
+26 |
Sep14 |
131121 |
369.20 |
369.20 |
362.10 |
365.90 |
-1.20 |
186 |
3,329 |
+22 |
Oct14 |
131121 |
349.80 |
349.90 |
343.50 |
346.90 |
-2.30 |
155 |
3,113 |
+48 |
Dec14 |
131121 |
347.40 |
347.60 |
341.30 |
344.70 |
-2.70 |
986 |
9,763 |
+38 |
Jan15 |
131121 |
346.20 |
347.50 |
342.50 |
344.90 |
-2.60 |
4 |
298 |
+0 |
Total Volume and Open Interest |
103,198 |
284,962 |
-636 |
Soybean Oil(CBOT) |
Dec13 |
131121 |
40.33 |
41.81 |
40.27 |
41.54 |
+1.22 |
37,025 |
67,234 |
-5,117 |
Jan14 |
131121 |
40.59 |
42.05 |
40.52 |
41.80 |
+1.24 |
39,336 |
123,522 |
+3,512 |
Mar14 |
131121 |
40.98 |
42.85 |
40.91 |
42.16 |
+1.21 |
18,890 |
60,304 |
+3,190 |
May14 |
131121 |
41.35 |
42.78 |
41.32 |
42.54 |
+1.19 |
7,083 |
34,409 |
+259 |
Jul14 |
131121 |
41.73 |
43.15 |
41.73 |
42.90 |
+1.17 |
6,602 |
25,053 |
+1,012 |
Aug14 |
131121 |
41.87 |
43.15 |
41.87 |
43.03 |
+1.16 |
371 |
3,544 |
+185 |
Sep14 |
131121 |
41.92 |
43.36 |
41.92 |
43.07 |
+1.15 |
304 |
4,924 |
+26 |
Oct14 |
131121 |
41.82 |
43.14 |
41.82 |
42.98 |
+1.16 |
133 |
3,016 |
-8 |
Dec14 |
131121 |
41.99 |
43.36 |
41.99 |
43.13 |
+1.14 |
1,024 |
11,454 |
+139 |
Jan15 |
131121 |
42.99 |
43.36 |
42.22 |
43.36 |
+1.14 |
73 |
1,054 |
+0 |
Total Volume and Open Interest |
111,325 |
336,724 |
+3,521 |
Canola(WCE) |
Nov13 |
131114 |
490.5 |
490.5 |
490.5 |
490.5 |
+3.2 |
508 |
394 |
-193 |
Jan14 |
131121 |
481.0 |
491.9 |
481.0 |
490.0 |
+9.0 |
14,904 |
122,541 |
-1,002 |
Mar14 |
131121 |
490.4 |
501.1 |
490.1 |
499.4 |
+9.0 |
8,019 |
44,721 |
+890 |
May14 |
131121 |
497.8 |
508.3 |
497.6 |
507.0 |
+9.1 |
3,321 |
15,915 |
+1,357 |
Jul14 |
131121 |
503.3 |
513.7 |
503.1 |
512.7 |
+9.1 |
1,986 |
8,896 |
+128 |
Total Volume and Open Interest |
29,570 |
206,937 |
+2,395 |
Corn(CBOT) |
Dec13 |
131121 |
417.00 |
424.00 |
416.75 |
423.00 |
+6.00 |
184,949 |
355,128 |
-31,484 |
Mar14 |
131121 |
425.00 |
430.75 |
424.50 |
429.50 |
+4.25 |
142,311 |
571,946 |
+25,440 |
May14 |
131121 |
433.75 |
438.50 |
433.00 |
437.50 |
+4.00 |
30,954 |
131,033 |
+4,446 |
Jul14 |
131121 |
440.50 |
445.25 |
439.75 |
444.50 |
+4.25 |
21,391 |
109,385 |
+1,382 |
Sep14 |
131121 |
446.25 |
450.50 |
446.00 |
450.00 |
+3.75 |
2,118 |
35,700 |
+71 |
Dec14 |
131121 |
453.50 |
458.50 |
453.00 |
457.75 |
+4.00 |
10,167 |
161,246 |
+1,074 |
Mar15 |
131121 |
464.00 |
468.00 |
463.75 |
467.50 |
+3.75 |
404 |
5,310 |
+98 |
May15 |
131121 |
471.75 |
473.25 |
469.25 |
473.25 |
+4.00 |
8 |
484 |
+4 |
Jul15 |
131121 |
475.00 |
477.25 |
472.50 |
476.50 |
+4.00 |
44 |
1,799 |
+2 |
Sep15 |
131121 |
467.25 |
470.00 |
467.25 |
470.00 |
+2.50 |
22 |
311 |
+0 |
Total Volume and Open Interest |
392,775 |
1,386,379 |
+1,159 |
Wheat(CBOT) |
Dec13 |
131121 |
647.75 |
653.50 |
647.50 |
648.75 |
+1.50 |
70,840 |
106,616 |
-29,031 |
Mar14 |
131121 |
655.75 |
661.25 |
654.00 |
654.75 |
-0.75 |
65,440 |
190,389 |
+14,001 |
May14 |
131121 |
660.00 |
664.50 |
657.75 |
658.50 |
-0.75 |
9,206 |
41,183 |
-361 |
Jul14 |
131121 |
655.50 |
660.50 |
654.50 |
656.00 |
+1.25 |
5,902 |
53,774 |
+844 |
Sep14 |
131121 |
666.50 |
668.00 |
662.25 |
663.75 |
+1.50 |
518 |
5,209 |
-33 |
Dec14 |
131121 |
675.00 |
677.00 |
673.00 |
674.50 |
+1.00 |
1,284 |
13,386 |
+167 |
Total Volume and Open Interest |
153,230 |
412,986 |
-14,405 |
Wheat(KCBT) |
Dec13 |
131121 |
695.25 |
700.75 |
694.00 |
694.75 |
-0.75 |
8,418 |
28,362 |
-1,676 |
Mar14 |
131121 |
698.50 |
702.00 |
694.00 |
694.75 |
-2.75 |
8,505 |
82,436 |
+1,992 |
May14 |
131121 |
698.75 |
700.75 |
694.00 |
694.75 |
-2.50 |
1,565 |
14,116 |
+122 |
Jul14 |
131121 |
688.00 |
693.75 |
685.00 |
685.75 |
-3.00 |
1,018 |
23,912 |
-61 |
Sep14 |
131121 |
699.00 |
699.00 |
695.25 |
695.50 |
-3.50 |
53 |
2,710 |
+36 |
Dec14 |
131121 |
711.50 |
713.00 |
706.75 |
706.75 |
-4.00 |
47 |
2,337 |
-10 |
Total Volume and Open Interest |
19,615 |
154,141 |
+408 |
Wheat(MGE) |
Dec13 |
131121 |
697.00 |
700.00 |
696.00 |
696.25 |
-1.50 |
3,863 |
14,995 |
-985 |
Mar14 |
131121 |
706.50 |
709.50 |
705.00 |
705.25 |
-2.00 |
3,063 |
29,467 |
+817 |
May14 |
131121 |
713.00 |
715.50 |
712.00 |
712.00 |
-2.25 |
523 |
5,377 |
+42 |
Jul14 |
131121 |
721.00 |
721.50 |
719.00 |
719.00 |
-2.00 |
395 |
3,270 |
+194 |
Sep14 |
131121 |
723.25 |
725.25 |
722.00 |
723.00 |
-0.50 |
116 |
3,599 |
-2 |
Total Volume and Open Interest |
8,046 |
57,852 |
+34 |
Oats(CBOT) |
Dec13 |
131121 |
360.25 |
364.00 |
358.00 |
359.25 |
-1.00 |
804 |
1,961 |
-277 |
Mar14 |
131121 |
325.00 |
326.00 |
318.75 |
319.50 |
-5.75 |
915 |
6,444 |
+430 |
May14 |
131121 |
313.00 |
313.50 |
310.25 |
311.00 |
-2.50 |
88 |
697 |
+20 |
Jul14 |
131121 |
308.00 |
308.50 |
306.00 |
307.00 |
-1.50 |
32 |
131 |
+30 |
Total Volume and Open Interest |
1,839 |
9,238 |
+203 |
Rough Rice(CBOT) |
Jan14 |
131121 |
15.65 |
15.81 |
15.62 |
15.81 |
+0.12 |
395 |
7,861 |
-94 |
Mar14 |
131121 |
15.81 |
15.96 |
15.81 |
15.96 |
+0.11 |
66 |
279 |
+58 |
May14 |
131121 |
16.05 |
16.14 |
16.00 |
16.14 |
+0.10 |
1 |
20 |
+1 |
Jul14 |
131121 |
16.07 |
16.14 |
15.98 |
16.14 |
+0.16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
462 |
8,174 |
-35 |
Live Cattle(CME) |
Dec13 |
131121 |
130.950 |
131.800 |
130.650 |
131.450 |
+0.400 |
25,418 |
66,357 |
-7,732 |
Feb14 |
131121 |
131.750 |
132.575 |
131.550 |
132.350 |
+0.400 |
30,263 |
134,180 |
+424 |
Apr14 |
131121 |
132.600 |
133.235 |
132.435 |
133.075 |
+0.390 |
11,420 |
79,150 |
-219 |
Jun14 |
131121 |
127.000 |
127.600 |
126.830 |
127.385 |
+0.405 |
6,093 |
41,099 |
+595 |
Aug14 |
131121 |
125.350 |
126.000 |
125.285 |
125.900 |
+0.420 |
1,638 |
9,740 |
+175 |
Oct14 |
131121 |
127.900 |
128.500 |
127.900 |
128.100 |
+0.170 |
319 |
2,703 |
+31 |
Total Volume and Open Interest |
75,455 |
335,107 |
-6,661 |
Feeder Cattle(CME) |
Nov13 |
131121 |
164.650 |
164.935 |
164.535 |
164.800 |
+0.220 |
918 |
3,253 |
-375 |
Jan14 |
131121 |
162.825 |
163.600 |
162.435 |
163.380 |
+0.630 |
5,025 |
15,065 |
-335 |
Mar14 |
131121 |
163.050 |
163.800 |
162.600 |
163.285 |
+0.100 |
1,435 |
8,282 |
+84 |
Apr14 |
131121 |
164.235 |
164.880 |
163.825 |
164.300 |
+0.100 |
778 |
3,294 |
-4 |
May14 |
131121 |
164.735 |
165.380 |
164.400 |
165.000 |
+0.120 |
890 |
5,268 |
+75 |
Aug14 |
131121 |
165.535 |
166.400 |
165.300 |
165.800 |
+0.200 |
213 |
2,693 |
+36 |
Sep14 |
131121 |
164.935 |
165.450 |
164.900 |
165.250 |
+0.300 |
15 |
202 |
-6 |
Total Volume and Open Interest |
9,283 |
38,068 |
-516 |
Lean Hogs(CME) |
Dec13 |
131121 |
86.480 |
86.580 |
85.785 |
86.250 |
unch |
18,347 |
47,617 |
-4,882 |
Feb14 |
131121 |
91.200 |
91.350 |
90.385 |
90.580 |
-0.350 |
14,803 |
101,386 |
+2,453 |
Apr14 |
131121 |
93.680 |
93.785 |
93.080 |
93.250 |
-0.350 |
8,091 |
59,103 |
+450 |
May14 |
131121 |
97.500 |
97.785 |
97.000 |
97.785 |
unch |
37 |
2,534 |
+11 |
Jun14 |
131121 |
99.480 |
99.480 |
98.850 |
99.150 |
-0.180 |
2,926 |
30,413 |
+61 |
Jul14 |
131121 |
97.400 |
97.550 |
97.080 |
97.535 |
+0.035 |
150 |
11,768 |
+30 |
Aug14 |
131121 |
95.300 |
95.300 |
94.850 |
95.150 |
-0.200 |
370 |
11,092 |
+173 |
Oct14 |
131121 |
81.785 |
81.785 |
81.350 |
81.750 |
unch |
396 |
6,128 |
+177 |
Total Volume and Open Interest |
45,408 |
272,564 |
-1,400 |
Class III Milk(CME) |
Nov13 |
131121 |
18.80 |
18.81 |
18.78 |
18.79 |
-0.01 |
50 |
3,955 |
-38 |
Dec13 |
131121 |
17.75 |
18.12 |
17.67 |
18.09 |
+0.32 |
184 |
4,277 |
+22 |
Jan14 |
131121 |
17.16 |
17.43 |
17.11 |
17.37 |
+0.18 |
128 |
2,507 |
+35 |
Feb14 |
131121 |
16.86 |
17.00 |
16.84 |
16.97 |
+0.11 |
63 |
2,101 |
+24 |
Mar14 |
131121 |
16.74 |
16.79 |
16.69 |
16.74 |
unch |
78 |
1,913 |
+11 |
Total Volume and Open Interest |
694 |
23,205 |
+149 |
Cocoa(ICE) |
Dec13 |
131121 |
2790 |
2796 |
2786 |
2796 |
-14 |
69 |
939 |
-37 |
Mar14 |
131121 |
2798 |
2809 |
2773 |
2794 |
-16 |
16,568 |
123,748 |
+3,551 |
May14 |
131121 |
2795 |
2807 |
2773 |
2794 |
-16 |
3,721 |
44,513 |
+1,090 |
Jul14 |
131121 |
2792 |
2800 |
2775 |
2792 |
-14 |
993 |
14,041 |
-86 |
Sep14 |
131121 |
2782 |
2787 |
2764 |
2782 |
-12 |
741 |
10,966 |
+256 |
Dec14 |
131121 |
2758 |
2763 |
2739 |
2758 |
-11 |
1,271 |
9,567 |
+509 |
Mar15 |
131121 |
2746 |
2746 |
2734 |
2744 |
-11 |
856 |
6,581 |
+601 |
Total Volume and Open Interest |
24,278 |
211,675 |
+5,844 |
Coffee "C"(ICE) |
Dec13 |
131121 |
107.70 |
110.85 |
107.70 |
110.45 |
+3.10 |
17,100 |
1,498 |
-9,043 |
Mar14 |
131121 |
110.20 |
111.90 |
109.35 |
111.40 |
+1.20 |
19,627 |
109,706 |
+4,315 |
May14 |
131121 |
112.35 |
114.00 |
111.80 |
113.65 |
+1.20 |
1,381 |
18,446 |
+251 |
Jul14 |
131121 |
115.05 |
116.30 |
114.00 |
115.95 |
+1.20 |
1,062 |
8,468 |
+301 |
Sep14 |
131121 |
117.40 |
118.45 |
116.40 |
118.25 |
+1.15 |
272 |
5,575 |
-35 |
Dec14 |
131121 |
120.35 |
121.60 |
119.55 |
121.40 |
+1.20 |
247 |
5,130 |
-27 |
Total Volume and Open Interest |
40,243 |
151,648 |
-4,090 |
Orange Juice(ICE) |
Jan14 |
131121 |
137.85 |
138.95 |
136.65 |
138.65 |
+0.80 |
906 |
10,008 |
-52 |
Mar14 |
131121 |
137.00 |
139.00 |
137.00 |
138.95 |
+0.80 |
195 |
2,599 |
+50 |
May14 |
131121 |
138.90 |
140.20 |
138.70 |
139.75 |
+0.30 |
8 |
952 |
-4 |
Jul14 |
131121 |
141.60 |
142.10 |
141.25 |
141.55 |
+0.35 |
8 |
339 |
+8 |
Sep14 |
131121 |
143.30 |
143.50 |
143.30 |
143.50 |
+0.15 |
10 |
65 |
+10 |
Nov14 |
131121 |
144.00 |
144.00 |
144.00 |
144.00 |
+0.15 |
5 |
10 |
+5 |
Total Volume and Open Interest |
1,132 |
13,973 |
+17 |
Sugar #11(ICE) |
Mar14 |
131121 |
17.65 |
17.65 |
17.50 |
17.51 |
-0.09 |
30,816 |
436,502 |
-416 |
May14 |
131121 |
17.68 |
17.68 |
17.53 |
17.58 |
-0.02 |
9,422 |
104,804 |
-829 |
Jul14 |
131121 |
17.62 |
17.67 |
17.56 |
17.63 |
+0.03 |
8,509 |
139,299 |
+354 |
Oct14 |
131121 |
17.80 |
17.93 |
17.80 |
17.90 |
+0.06 |
1,370 |
66,212 |
+64 |
Mar15 |
131121 |
18.50 |
18.57 |
18.45 |
18.55 |
+0.06 |
555 |
27,687 |
+84 |
May15 |
131121 |
18.49 |
18.58 |
18.45 |
18.57 |
+0.06 |
80 |
6,953 |
+45 |
Jul15 |
131121 |
18.49 |
18.57 |
18.44 |
18.56 |
+0.04 |
39 |
7,931 |
+15 |
Oct15 |
131121 |
18.65 |
18.71 |
18.58 |
18.69 |
unch |
76 |
10,671 |
-86 |
Total Volume and Open Interest |
50,913 |
807,915 |
-816 |
London Cocoa(LCE) |
Dec13 |
131121 |
1783 |
1784 |
1764 |
1770 |
-13 |
5,425 |
35,543 |
-606 |
Mar14 |
131121 |
1778 |
1783 |
1760 |
1770 |
-12 |
12,808 |
101,323 |
+2,411 |
May14 |
131121 |
1771 |
1775 |
1753 |
1764 |
-11 |
2,410 |
39,716 |
+323 |
Jul14 |
131121 |
1762 |
1767 |
1749 |
1758 |
-11 |
696 |
16,021 |
+160 |
Sep14 |
131121 |
1761 |
1765 |
1742 |
1753 |
-12 |
872 |
23,185 |
+539 |
Dec14 |
131121 |
1734 |
1739 |
1715 |
1726 |
-9 |
755 |
14,870 |
+419 |
Mar15 |
131121 |
1720 |
1727 |
1710 |
1717 |
-11 |
837 |
12,348 |
+516 |
Total Volume and Open Interest |
23,814 |
243,233 |
+3,765 |
London Sugar(LCE) |
Mar14 |
131121 |
468.50 |
469.60 |
466.10 |
467.40 |
-0.90 |
3,261 |
40,172 |
-128 |
May14 |
131121 |
473.50 |
475.20 |
472.10 |
474.10 |
-0.20 |
589 |
12,356 |
+3 |
Aug14 |
131121 |
477.00 |
478.70 |
475.50 |
477.90 |
+0.30 |
557 |
8,464 |
+611 |
Oct14 |
131121 |
480.10 |
481.70 |
478.50 |
481.10 |
+0.50 |
157 |
4,862 |
+53 |
Dec14 |
131121 |
486.60 |
486.60 |
486.50 |
486.50 |
-0.10 |
6 |
1,262 |
+20 |
Total Volume and Open Interest |
4,615 |
68,283 |
+601 |
Cotton(ICE) |
Dec13 |
131121 |
75.78 |
76.05 |
74.50 |
74.79 |
-0.84 |
6,275 |
8,724 |
-5,592 |
Mar14 |
131121 |
78.14 |
78.70 |
78.14 |
78.35 |
+0.21 |
10,776 |
112,529 |
+1,127 |
May14 |
131121 |
78.95 |
79.12 |
78.69 |
78.88 |
+0.26 |
1,292 |
19,519 |
+484 |
Jul14 |
131121 |
79.40 |
79.60 |
79.31 |
79.46 |
+0.27 |
560 |
11,649 |
+69 |
Oct14 |
131121 |
77.02 |
77.02 |
77.02 |
77.02 |
+0.29 |
0 |
10 |
+0 |
Dec14 |
131121 |
76.50 |
76.65 |
76.50 |
76.55 |
+0.31 |
280 |
7,287 |
+258 |
Total Volume and Open Interest |
19,183 |
159,731 |
-3,654 |
Lumber(CME) |
Jan14 |
131121 |
365.0 |
365.0 |
361.0 |
361.8 |
-4.1 |
199 |
3,625 |
+7 |
Mar14 |
131121 |
367.4 |
370.1 |
365.0 |
366.5 |
-3.5 |
27 |
783 |
+9 |
May14 |
131121 |
367.5 |
369.6 |
366.0 |
367.5 |
-2.0 |
1 |
93 |
+0 |
Jul14 |
131121 |
367.5 |
370.1 |
367.0 |
367.5 |
-2.5 |
0 |
41 |
+0 |
Total Volume and Open Interest |
227 |
4,543 |
+16 |
Crude Oil(NYM) |
Jan14 |
131121 |
93.73 |
95.63 |
93.47 |
95.44 |
+1.59 |
263,051 |
347,515 |
+9,171 |
Feb14 |
131121 |
94.08 |
95.84 |
93.79 |
95.69 |
+1.57 |
46,173 |
112,651 |
+6,083 |
Mar14 |
131121 |
94.14 |
95.90 |
93.97 |
95.77 |
+1.53 |
33,160 |
99,914 |
-965 |
Apr14 |
131121 |
94.02 |
95.72 |
93.94 |
95.66 |
+1.49 |
15,578 |
54,133 |
-384 |
May14 |
131121 |
93.85 |
95.46 |
93.80 |
95.38 |
+1.43 |
8,123 |
48,401 |
-20 |
Jun14 |
131121 |
93.45 |
95.04 |
93.45 |
94.98 |
+1.36 |
24,692 |
118,722 |
-654 |
Jul14 |
131121 |
93.40 |
94.50 |
93.34 |
94.50 |
+1.29 |
3,640 |
40,335 |
-920 |
Aug14 |
131121 |
92.56 |
93.96 |
92.56 |
93.96 |
+1.20 |
3,622 |
41,751 |
+242 |
Sep14 |
131121 |
92.44 |
93.38 |
92.30 |
93.38 |
+1.09 |
5,255 |
47,355 |
-496 |
Oct14 |
131121 |
91.92 |
92.79 |
91.84 |
92.79 |
+0.99 |
2,862 |
38,288 |
+458 |
Nov14 |
131121 |
91.50 |
92.28 |
91.40 |
92.26 |
+0.90 |
1,071 |
31,960 |
+49 |
Dec14 |
131121 |
90.77 |
91.81 |
90.67 |
91.77 |
+0.80 |
29,584 |
205,721 |
+824 |
Jan15 |
131121 |
90.65 |
91.17 |
90.64 |
91.17 |
+0.71 |
519 |
32,958 |
-107 |
Feb15 |
131121 |
90.17 |
90.81 |
90.14 |
90.62 |
+0.62 |
160 |
17,975 |
-14 |
Mar15 |
131121 |
89.66 |
90.09 |
89.64 |
90.09 |
+0.54 |
3,132 |
23,961 |
+780 |
Apr15 |
131121 |
89.58 |
89.58 |
89.58 |
89.58 |
+0.46 |
89 |
9,575 |
+29 |
Total Volume and Open Interest |
591,367 |
1,620,641 |
-24,357 |
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 |
131121 |
93.750 |
95.600 |
93.450 |
95.450 |
+1.600 |
5,633 |
4,827 |
+96 |
Feb14 |
131121 |
93.950 |
95.700 |
93.875 |
95.700 |
+1.575 |
53 |
430 |
+9 |
Mar14 |
131121 |
94.500 |
95.800 |
94.500 |
95.775 |
+1.525 |
8 |
231 |
+2 |
Apr14 |
131121 |
95.325 |
95.650 |
95.325 |
95.650 |
+1.475 |
6 |
30 |
+6 |
May14 |
131121 |
95.375 |
95.375 |
95.375 |
95.375 |
+1.425 |
6 |
14 |
+5 |
Jun14 |
131121 |
94.800 |
94.975 |
94.800 |
94.975 |
+1.350 |
8 |
36 |
+1 |
Jul14 |
131121 |
94.500 |
94.500 |
94.500 |
94.500 |
+1.300 |
|
|
|
Aug14 |
131121 |
93.950 |
93.950 |
93.950 |
93.950 |
+1.200 |
|
|
|
Total Volume and Open Interest |
5,714 |
5,677 |
-4,928 |
Heating Oil(NYM) |
Dec13 |
131121 |
295.35 |
300.83 |
294.90 |
300.67 |
+5.22 |
36,286 |
50,097 |
-4,670 |
Jan14 |
131121 |
295.08 |
300.72 |
294.68 |
300.56 |
+5.28 |
34,923 |
86,713 |
+1,181 |
Feb14 |
131121 |
294.89 |
300.36 |
294.49 |
300.23 |
+5.20 |
9,860 |
40,169 |
+807 |
Mar14 |
131121 |
294.37 |
299.67 |
293.88 |
299.55 |
+5.06 |
8,631 |
28,901 |
+574 |
Apr14 |
131121 |
293.15 |
298.57 |
293.15 |
298.49 |
+4.94 |
5,690 |
24,963 |
+281 |
May14 |
131121 |
292.76 |
297.53 |
292.76 |
297.35 |
+4.68 |
3,426 |
9,064 |
+455 |
Jun14 |
131121 |
291.62 |
296.42 |
291.61 |
296.25 |
+4.38 |
5,387 |
23,156 |
+267 |
Jul14 |
131121 |
292.30 |
295.69 |
292.30 |
295.62 |
+4.13 |
544 |
5,333 |
-16 |
Aug14 |
131121 |
291.61 |
294.99 |
291.61 |
294.99 |
+3.88 |
607 |
3,616 |
+286 |
Sep14 |
131121 |
290.72 |
294.48 |
290.72 |
294.31 |
+3.61 |
583 |
2,865 |
+300 |
Oct14 |
131121 |
290.35 |
293.73 |
290.35 |
293.73 |
+3.48 |
743 |
2,523 |
+256 |
Nov14 |
131121 |
290.22 |
293.50 |
289.85 |
293.15 |
+3.46 |
407 |
1,851 |
+100 |
Dec14 |
131121 |
289.23 |
292.62 |
289.21 |
292.57 |
+3.44 |
3,121 |
20,766 |
-449 |
Jan15 |
131121 |
289.00 |
291.93 |
288.86 |
291.93 |
+3.38 |
193 |
1,592 |
-38 |
Total Volume and Open Interest |
111,268 |
307,976 |
-340 |
Gasoline(NYMEX) |
Dec13 |
131121 |
265.95 |
274.60 |
265.75 |
274.38 |
+8.08 |
42,701 |
42,060 |
-2,657 |
Jan14 |
131121 |
264.19 |
272.11 |
263.95 |
271.91 |
+7.33 |
49,554 |
96,035 |
+2,109 |
Feb14 |
131121 |
264.72 |
271.72 |
264.42 |
271.59 |
+6.76 |
19,190 |
23,137 |
+874 |
Mar14 |
131121 |
266.50 |
272.69 |
265.37 |
272.67 |
+6.58 |
9,892 |
22,939 |
+23 |
Apr14 |
131121 |
282.29 |
288.68 |
282.20 |
288.68 |
+6.27 |
6,754 |
19,271 |
+639 |
May14 |
131121 |
282.66 |
288.29 |
282.46 |
288.14 |
+6.05 |
4,766 |
15,543 |
+1,065 |
Jun14 |
131121 |
280.00 |
286.09 |
280.00 |
285.99 |
+5.87 |
4,086 |
12,344 |
+496 |
Jul14 |
131121 |
278.78 |
283.29 |
278.74 |
283.29 |
+5.70 |
487 |
3,500 |
+21 |
Aug14 |
131121 |
275.42 |
280.00 |
275.42 |
279.94 |
+5.42 |
259 |
1,464 |
+11 |
Sep14 |
131121 |
271.72 |
275.99 |
271.41 |
275.99 |
+5.16 |
260 |
2,146 |
+63 |
Total Volume and Open Interest |
138,746 |
253,820 |
+2,758 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131121 |
274.40 |
274.40 |
274.38 |
274.40 |
+8.10 |
0 |
1 |
+0 |
Jan14 |
131121 |
271.90 |
271.91 |
271.90 |
271.90 |
+7.30 |
|
|
|
Feb14 |
131121 |
271.60 |
271.60 |
271.59 |
271.60 |
+6.80 |
|
|
|
Mar14 |
131121 |
272.70 |
272.70 |
272.67 |
272.70 |
+6.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec13 |
131121 |
3.670 |
3.743 |
3.661 |
3.702 |
+0.028 |
106,148 |
66,149 |
-18,244 |
Jan14 |
131121 |
3.714 |
3.779 |
3.703 |
3.740 |
+0.027 |
66,399 |
360,351 |
+3,008 |
Feb14 |
131121 |
3.711 |
3.778 |
3.710 |
3.742 |
+0.026 |
20,369 |
101,684 |
+508 |
Mar14 |
131121 |
3.707 |
3.770 |
3.707 |
3.735 |
+0.025 |
24,244 |
161,512 |
+1,122 |
Apr14 |
131121 |
3.691 |
3.750 |
3.689 |
3.722 |
+0.028 |
20,049 |
134,844 |
+3,251 |
May14 |
131121 |
3.718 |
3.770 |
3.717 |
3.744 |
+0.028 |
3,249 |
55,339 |
+284 |
Jun14 |
131121 |
3.758 |
3.802 |
3.742 |
3.776 |
+0.027 |
1,548 |
27,300 |
+177 |
Jul14 |
131121 |
3.793 |
3.837 |
3.783 |
3.812 |
+0.028 |
1,043 |
26,654 |
+92 |
Aug14 |
131121 |
3.803 |
3.851 |
3.791 |
3.826 |
+0.028 |
637 |
23,067 |
+78 |
Sep14 |
131121 |
3.799 |
3.841 |
3.792 |
3.817 |
+0.028 |
574 |
25,541 |
-81 |
Oct14 |
131121 |
3.799 |
3.852 |
3.799 |
3.830 |
+0.027 |
6,684 |
86,856 |
+569 |
Nov14 |
131121 |
3.876 |
3.912 |
3.867 |
3.891 |
+0.026 |
1,326 |
27,288 |
+117 |
Dec14 |
131121 |
3.964 |
4.026 |
3.964 |
4.011 |
+0.025 |
1,265 |
50,286 |
+91 |
Jan15 |
131121 |
4.067 |
4.100 |
4.060 |
4.082 |
+0.023 |
1,711 |
45,613 |
-275 |
Feb15 |
131121 |
4.064 |
4.079 |
4.050 |
4.074 |
+0.022 |
59 |
7,678 |
+17 |
Mar15 |
131121 |
4.034 |
4.052 |
4.007 |
4.032 |
+0.021 |
630 |
11,380 |
+408 |
Total Volume and Open Interest |
256,608 |
1,279,061 |
-8,464 |
Brent Crude Oil(ICE) |
Jan14 |
131121 |
107.76 |
110.25 |
107.62 |
110.08 |
+2.02 |
224,433 |
316,447 |
-9,516 |
Feb14 |
131121 |
107.42 |
109.66 |
107.10 |
109.49 |
+1.95 |
108,804 |
209,213 |
+5,012 |
Mar14 |
131121 |
106.86 |
109.19 |
106.66 |
109.02 |
+1.89 |
65,978 |
124,370 |
+7,011 |
Apr14 |
131121 |
106.57 |
108.79 |
106.38 |
108.64 |
+1.84 |
25,588 |
86,084 |
+392 |
May14 |
131121 |
106.29 |
108.43 |
106.10 |
108.32 |
+1.81 |
14,227 |
53,402 |
+374 |
Jun14 |
131121 |
105.98 |
108.03 |
105.74 |
107.96 |
+1.77 |
41,856 |
114,859 |
-360 |
Jul14 |
131121 |
105.45 |
107.60 |
105.45 |
107.54 |
+1.72 |
5,597 |
30,158 |
-479 |
Aug14 |
131121 |
105.15 |
107.08 |
105.09 |
107.02 |
+1.66 |
4,006 |
34,979 |
+237 |
Sep14 |
131121 |
104.58 |
106.50 |
104.45 |
106.45 |
+1.61 |
6,877 |
50,385 |
+815 |
Oct14 |
131121 |
105.50 |
105.92 |
105.50 |
105.92 |
+1.55 |
1,906 |
31,114 |
-494 |
Nov14 |
131121 |
105.38 |
105.38 |
105.38 |
105.38 |
+1.47 |
1,584 |
23,307 |
+281 |
Dec14 |
131121 |
103.17 |
104.88 |
103.05 |
104.84 |
+1.39 |
34,901 |
152,355 |
+409 |
Jan15 |
131121 |
104.39 |
104.39 |
104.39 |
104.39 |
+1.31 |
2,359 |
22,364 |
+1,488 |
Feb15 |
131121 |
103.90 |
103.90 |
103.90 |
103.90 |
+1.23 |
286 |
14,505 |
+67 |
Total Volume and Open Interest |
553,879 |
1,518,289 |
+8,879 |
Gas Oil(ICE) |
Dec13 |
131121 |
913.25 |
932.00 |
911.50 |
923.25 |
+12.25 |
56,090 |
97,979 |
-2,290 |
Jan14 |
131121 |
912.75 |
931.75 |
911.25 |
922.75 |
+12.00 |
66,450 |
96,172 |
-2,960 |
Feb14 |
131121 |
911.75 |
930.50 |
910.25 |
921.50 |
+11.50 |
24,393 |
46,005 |
+1,944 |
Mar14 |
131121 |
910.25 |
928.50 |
908.75 |
919.50 |
+10.75 |
12,254 |
39,943 |
+101 |
Apr14 |
131121 |
907.75 |
925.25 |
906.50 |
916.75 |
+10.25 |
6,822 |
29,563 |
+773 |
May14 |
131121 |
904.75 |
921.25 |
903.50 |
913.50 |
+10.00 |
4,987 |
22,596 |
+539 |
Jun14 |
131121 |
901.50 |
918.75 |
900.50 |
910.25 |
+9.50 |
16,677 |
51,855 |
+959 |
Jul14 |
131121 |
899.00 |
914.00 |
899.00 |
908.25 |
+9.25 |
1,153 |
15,018 |
+120 |
Aug14 |
131121 |
897.75 |
912.00 |
897.75 |
906.25 |
+8.25 |
999 |
14,294 |
+340 |
Sep14 |
131121 |
896.75 |
911.50 |
896.25 |
904.50 |
+7.50 |
2,287 |
17,150 |
+397 |
Total Volume and Open Interest |
198,587 |
488,467 |
+726 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131121 |
1.986 |
2.080 |
1.986 |
2.047 |
+0.107 |
570 |
663 |
-212 |
Jan14 |
131121 |
1.709 |
1.755 |
1.709 |
1.750 |
+0.051 |
246 |
1,522 |
+19 |
Feb14 |
131121 |
1.662 |
1.680 |
1.659 |
1.680 |
+0.029 |
68 |
569 |
+37 |
Mar14 |
131121 |
1.646 |
1.660 |
1.640 |
1.660 |
+0.025 |
38 |
476 |
-2 |
Apr14 |
131121 |
1.659 |
1.673 |
1.659 |
1.673 |
+0.015 |
20 |
352 |
+12 |
May14 |
131121 |
1.672 |
1.686 |
1.669 |
1.686 |
+0.014 |
7 |
120 |
-1 |
Jun14 |
131121 |
1.675 |
1.703 |
1.675 |
1.703 |
+0.014 |
2 |
81 |
+0 |
Total Volume and Open Interest |
952 |
3,795 |
-146 |
WTI Crude Oil(ICE) |
Jan14 |
131121 |
93.64 |
95.63 |
93.48 |
95.44 |
+1.59 |
56,633 |
87,718 |
+2,134 |
Feb14 |
131121 |
93.90 |
95.83 |
93.80 |
95.69 |
+1.57 |
12,199 |
31,300 |
+1,891 |
Mar14 |
131121 |
94.13 |
95.85 |
94.13 |
95.77 |
+1.53 |
11,767 |
38,821 |
+758 |
Apr14 |
131121 |
94.08 |
95.74 |
94.08 |
95.66 |
+1.49 |
4,725 |
15,687 |
-475 |
May14 |
131121 |
93.84 |
95.41 |
93.84 |
95.38 |
+1.43 |
1,547 |
10,491 |
+152 |
Jun14 |
131121 |
93.49 |
95.02 |
93.49 |
94.98 |
+1.36 |
7,704 |
58,357 |
+267 |
Jul14 |
131121 |
93.07 |
94.50 |
93.07 |
94.50 |
+1.29 |
410 |
6,618 |
-40 |
Aug14 |
131121 |
92.99 |
93.99 |
92.97 |
93.96 |
+1.20 |
116 |
5,760 |
-1 |
Sep14 |
131121 |
92.49 |
93.38 |
92.47 |
93.38 |
+1.09 |
940 |
27,826 |
+399 |
Oct14 |
131121 |
92.79 |
92.79 |
92.79 |
92.79 |
+0.99 |
90 |
6,315 |
-18 |
Nov14 |
131121 |
92.26 |
92.26 |
92.26 |
92.26 |
+0.90 |
113 |
11,320 |
-79 |
Dec14 |
131121 |
91.06 |
91.79 |
91.02 |
91.77 |
+0.80 |
4,426 |
97,671 |
+1,253 |
Jan15 |
131121 |
91.17 |
91.17 |
91.17 |
91.17 |
+0.71 |
33 |
7,926 |
+19 |
Feb15 |
131121 |
90.62 |
90.62 |
90.62 |
90.62 |
+0.62 |
29 |
2,027 |
+15 |
Mar15 |
131121 |
90.09 |
90.09 |
90.09 |
90.09 |
+0.54 |
22 |
11,137 |
+0 |
Apr15 |
131121 |
89.58 |
89.58 |
89.58 |
89.58 |
+0.46 |
2 |
295 |
+0 |
Total Volume and Open Interest |
102,620 |
530,102 |
-35,914 |
US Dollar Index(ICE) |
Dec13 |
131121 |
81.190 |
81.335 |
81.000 |
81.118 |
-0.055 |
14,416 |
41,461 |
+21 |
Mar14 |
131121 |
81.330 |
81.505 |
81.175 |
81.302 |
-0.045 |
182 |
1,775 |
+76 |
Jun14 |
131121 |
81.488 |
81.488 |
81.488 |
81.488 |
-0.045 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,598 |
43,239 |
+97 |
Australian Dollar(CME) |
Dec13 |
131121 |
93.14 |
93.20 |
91.84 |
92.05 |
-1.08 |
69,799 |
135,596 |
+1,180 |
Mar14 |
131121 |
92.56 |
92.62 |
91.30 |
91.50 |
-1.07 |
667 |
1,082 |
-22 |
Jun14 |
131121 |
91.65 |
92.02 |
90.95 |
90.95 |
-1.07 |
3 |
15 |
+3 |
Total Volume and Open Interest |
70,469 |
136,699 |
+1,161 |
British Pound(CME) |
Dec13 |
131121 |
160.96 |
161.99 |
160.70 |
161.60 |
+0.73 |
74,276 |
181,373 |
+750 |
Mar14 |
131121 |
160.88 |
161.86 |
160.59 |
161.48 |
+0.73 |
291 |
1,603 |
-13 |
Jun14 |
131121 |
161.35 |
161.35 |
160.62 |
161.35 |
+0.73 |
0 |
397 |
+0 |
Total Volume and Open Interest |
74,567 |
183,449 |
+737 |
Canadian Dollar(CME) |
Dec13 |
131121 |
95.61 |
95.62 |
94.93 |
94.94 |
-0.64 |
44,679 |
115,531 |
-196 |
Mar14 |
131121 |
95.40 |
95.40 |
94.72 |
94.72 |
-0.64 |
378 |
4,861 |
+63 |
Jun14 |
131121 |
94.73 |
95.13 |
94.50 |
94.50 |
-0.63 |
19 |
686 |
-1 |
Sep14 |
131121 |
94.50 |
94.91 |
94.27 |
94.27 |
-0.64 |
4 |
544 |
+4 |
Total Volume and Open Interest |
45,080 |
121,813 |
-130 |
Japanese Yen(CME) |
Dec13 |
131121 |
99.95 |
99.98 |
98.85 |
98.92 |
-1.00 |
106,306 |
212,161 |
+1,303 |
Mar14 |
131121 |
99.66 |
99.98 |
98.72 |
98.98 |
-1.00 |
618 |
1,986 |
+153 |
Jun14 |
131121 |
99.77 |
100.05 |
99.04 |
99.04 |
-1.01 |
2 |
50 |
+1 |
Total Volume and Open Interest |
106,926 |
214,211 |
+1,457 |
Swiss Franc(CME) |
Dec13 |
131121 |
109.13 |
109.58 |
108.85 |
109.30 |
+0.36 |
26,897 |
41,541 |
-278 |
Mar14 |
131121 |
109.15 |
109.50 |
108.95 |
109.38 |
+0.35 |
13 |
226 |
+3 |
Jun14 |
131121 |
109.49 |
109.49 |
109.12 |
109.49 |
+0.37 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,910 |
41,770 |
-275 |
EuroFX(CME) |
Dec13 |
131121 |
134.39 |
134.88 |
134.00 |
134.61 |
+0.41 |
200,654 |
227,245 |
+829 |
Mar14 |
131121 |
134.37 |
134.88 |
134.02 |
134.62 |
+0.40 |
1,290 |
4,874 |
+230 |
Jun14 |
131121 |
134.27 |
134.79 |
134.05 |
134.65 |
+0.40 |
16 |
164 |
+16 |
Total Volume and Open Interest |
201,960 |
232,326 |
+1,075 |
Mexican Peso(CME) |
Dec13 |
131121 |
762.00 |
766.50 |
759.25 |
764.50 |
+2.50 |
24,364 |
121,681 |
+1,042 |
Jan14 |
131121 |
762.75 |
762.75 |
760.50 |
762.75 |
+2.25 |
|
|
|
Total Volume and Open Interest |
26,723 |
130,109 |
+2,291 |
Brazilian Real(CME) |
Dec13 |
131121 |
435.25 |
435.80 |
430.85 |
432.70 |
-5.60 |
2,264 |
4,205 |
-2,101 |
Jan14 |
131121 |
429.70 |
429.70 |
428.10 |
429.70 |
-5.20 |
42 |
6 |
-1 |
Feb14 |
131121 |
426.35 |
426.35 |
425.05 |
426.35 |
-5.65 |
0 |
110 |
+0 |
Mar14 |
131121 |
423.55 |
423.55 |
423.55 |
423.55 |
-5.50 |
0 |
112 |
+0 |
Total Volume and Open Interest |
2,306 |
10,920 |
-2,102 |
30-Year T-Bonds(CBOT) |
Dec13 |
131121 |
130~270 |
131~110 |
130~140 |
131~090 |
+0~080 |
244,441 |
632,391 |
-12,472 |
Mar14 |
131121 |
129~120 |
129~290 |
128~310 |
129~260 |
+0~080 |
30,760 |
54,854 |
+16,067 |
Jun14 |
131121 |
129~090 |
129~090 |
129~010 |
129~090 |
+0~080 |
|
|
|
Total Volume and Open Interest |
275,201 |
687,245 |
+3,595 |
10-Year T-Notes(CBOT) |
Dec13 |
131121 |
126~090 |
126~150 |
125~290 |
126~115 |
unch |
916,513 |
2,278,136 |
+18,236 |
Mar14 |
131121 |
124~305 |
125~045 |
124~180 |
125~010 |
+0~005 |
60,887 |
96,232 |
+28,137 |
Jun14 |
131121 |
124~300 |
124~300 |
124~295 |
124~300 |
+0~005 |
|
|
|
Total Volume and Open Interest |
977,400 |
2,374,368 |
+46,373 |
5-Year T-Notes(CBOT) |
Dec13 |
131121 |
121~186 |
121~240 |
121~134 |
121~206 |
+0~006 |
509,313 |
1,936,628 |
-27,196 |
Mar14 |
131121 |
120~210 |
120~280 |
120~172 |
120~250 |
+0~010 |
67,935 |
92,874 |
+33,724 |
Jun14 |
131121 |
120~250 |
120~250 |
120~240 |
120~250 |
+0~010 |
|
|
|
Total Volume and Open Interest |
577,248 |
2,029,502 |
+6,528 |
2 Year T-Notes(CBOT) |
Dec13 |
131121 |
110~084 |
110~094 |
110~082 |
110~092 |
+0~002 |
196,949 |
940,296 |
-25,919 |
Mar14 |
131121 |
110~032 |
110~042 |
110~030 |
110~040 |
+0~004 |
83,850 |
57,120 |
+33,281 |
Jun14 |
131121 |
109~302 |
109~302 |
109~296 |
109~302 |
+0~004 |
|
|
|
Total Volume and Open Interest |
280,799 |
997,416 |
+7,362 |
Eurodollars(CME) |
Dec13 |
131121 |
99.762 |
99.765 |
99.762 |
99.762 |
unch |
59,530 |
792,433 |
-10,374 |
Mar14 |
131121 |
99.755 |
99.760 |
99.750 |
99.750 |
unch |
45,094 |
794,836 |
-7,501 |
Jun14 |
131121 |
99.735 |
99.740 |
99.725 |
99.725 |
-0.005 |
62,929 |
734,523 |
-7,639 |
Sep14 |
131121 |
99.705 |
99.710 |
99.695 |
99.695 |
-0.005 |
78,534 |
588,136 |
-3,853 |
Dec14 |
131121 |
99.645 |
99.660 |
99.635 |
99.645 |
+0.005 |
120,973 |
916,095 |
+16,186 |
Mar15 |
131121 |
99.550 |
99.580 |
99.545 |
99.565 |
+0.015 |
115,492 |
571,753 |
-11,653 |
Jun15 |
131121 |
99.435 |
99.470 |
99.430 |
99.460 |
+0.020 |
108,003 |
612,372 |
-4,368 |
Sep15 |
131121 |
99.295 |
99.335 |
99.290 |
99.325 |
+0.020 |
115,841 |
889,616 |
+7,681 |
Dec15 |
131121 |
99.115 |
99.160 |
99.110 |
99.145 |
+0.015 |
112,933 |
1,127,165 |
+1,261 |
Mar16 |
131121 |
98.905 |
98.945 |
98.885 |
98.925 |
+0.005 |
98,863 |
649,792 |
+14,835 |
Jun16 |
131121 |
98.665 |
98.705 |
98.635 |
98.685 |
unch |
92,001 |
405,686 |
+16,736 |
Sep16 |
131121 |
98.405 |
98.440 |
98.365 |
98.420 |
-0.005 |
76,051 |
408,777 |
+64 |
Dec16 |
131121 |
98.105 |
98.155 |
98.070 |
98.135 |
-0.015 |
64,267 |
453,776 |
-4,411 |
Mar17 |
131121 |
97.835 |
97.885 |
97.790 |
97.860 |
-0.025 |
37,295 |
311,879 |
+938 |
Jun17 |
131121 |
97.545 |
97.595 |
97.495 |
97.565 |
-0.040 |
31,937 |
202,032 |
+1,076 |
Sep17 |
131121 |
97.265 |
97.325 |
97.215 |
97.290 |
-0.050 |
35,961 |
162,831 |
+3,699 |
Dec17 |
131121 |
97.010 |
97.055 |
96.945 |
97.020 |
-0.055 |
30,362 |
163,203 |
+696 |
Mar18 |
131121 |
96.765 |
96.815 |
96.705 |
96.780 |
-0.060 |
19,836 |
113,662 |
+666 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131121 |
137~30 |
138~26 |
137~16 |
138~22 |
+0~15 |
63,847 |
431,389 |
-4,151 |
Mar14 |
131121 |
136~11 |
137~13 |
136~03 |
137~09 |
+0~15 |
9,519 |
25,283 |
+8,312 |
Jun14 |
131121 |
137~09 |
137~09 |
136~26 |
137~09 |
+0~15 |
|
|
|
Total Volume and Open Interest |
73,366 |
456,672 |
+4,161 |
30 Day Federal Funds(CBOT) |
Nov13 |
131121 |
99.918 |
99.918 |
99.918 |
99.918 |
unch |
100 |
32,116 |
+52 |
Dec13 |
131121 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
1,182 |
28,979 |
+595 |
Jan14 |
131121 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
2,297 |
27,762 |
+867 |
Feb14 |
131121 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
114 |
21,679 |
-23 |
Mar14 |
131121 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,462 |
21,397 |
+851 |
Apr14 |
131121 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
605 |
14,450 |
+259 |
Total Volume and Open Interest |
8,887 |
292,242 |
+3,038 |
3-Mth Euro-Yen(CME) |
Dec13 |
131121 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131121 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Jun14 |
131121 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep14 |
131121 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Dec14 |
131121 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar15 |
131121 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Jun15 |
131121 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
0 |
1 |
+0 |
Sep15 |
131121 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec15 |
131121 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar16 |
131121 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131120 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131120 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
91 |
+0 |
Jun14 |
131120 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
230 |
+0 |
Sep14 |
131120 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
32 |
+0 |
Dec14 |
131120 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
131120 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
|
|
|
Jun15 |
131120 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
2 |
+0 |
Sep15 |
131120 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131120 |
144.95 |
144.97 |
144.83 |
144.91 |
-0.06 |
2,291 |
18,892 |
-1,081 |
Mar14 |
131120 |
144.26 |
144.26 |
144.26 |
144.26 |
-0.06 |
10 |
1 |
+0 |
Jun14 |
131120 |
143.69 |
143.69 |
143.69 |
143.69 |
-0.06 |
|
|
|
Total Volume and Open Interest |
2,301 |
18,893 |
-1,081 |
Euro-Bund(EUREX) |
Dec13 |
131121 |
140.77 |
141.04 |
140.56 |
140.98 |
-0.46 |
552,376 |
911,835 |
-14,121 |
Mar14 |
131121 |
140.90 |
141.15 |
140.69 |
141.11 |
-0.50 |
7,343 |
50,293 |
+3,674 |
Jun14 |
131121 |
139.55 |
139.71 |
139.55 |
139.71 |
+0.17 |
|
|
|
Total Volume and Open Interest |
559,719 |
962,128 |
-10,447 |
Euro-Bobl(EUREX) |
Dec13 |
131121 |
125.10 |
125.29 |
124.97 |
125.19 |
-0.17 |
371,528 |
1,008,650 |
-27,837 |
Mar14 |
131121 |
125.72 |
125.95 |
125.60 |
125.83 |
-0.19 |
4,764 |
67,289 |
+2,714 |
Jun14 |
131121 |
125.83 |
125.83 |
125.83 |
125.83 |
-0.19 |
|
|
|
Total Volume and Open Interest |
376,292 |
1,075,939 |
-25,123 |
3-Mth Euribor(EUREX) |
Dec13 |
131121 |
99.780 |
99.780 |
99.775 |
99.775 |
-0.010 |
5,944 |
2,546 |
-4,867 |
Mar14 |
131121 |
99.780 |
99.780 |
99.775 |
99.780 |
-0.010 |
1 |
6,615 |
-1 |
Jun14 |
131121 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
11 |
1,403 |
-1 |
Total Volume and Open Interest |
5,991 |
34,905 |
-4,838 |
Long Gilt(LIFFE) |
Dec13 |
131121 |
109~18 |
109~20 |
108~25 |
109~07 |
-0~29 |
148,310 |
397,087 |
-10,493 |
Mar14 |
131121 |
108~23 |
108~23 |
107~31 |
108~10 |
-0~29 |
413 |
1,261 |
+203 |
Total Volume and Open Interest |
148,723 |
398,348 |
-10,290 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131121 |
99.47 |
99.47 |
99.46 |
99.47 |
unch |
14,324 |
288,046 |
-3,965 |
Mar14 |
131121 |
99.44 |
99.44 |
99.43 |
99.43 |
unch |
22,261 |
348,766 |
-1,412 |
Jun14 |
131121 |
99.40 |
99.41 |
99.39 |
99.40 |
-0.01 |
45,818 |
350,905 |
-6,442 |
Sep14 |
131121 |
99.35 |
99.36 |
99.32 |
99.34 |
-0.02 |
48,835 |
286,496 |
-3,867 |
Dec14 |
131121 |
99.27 |
99.28 |
99.23 |
99.26 |
-0.02 |
54,947 |
317,097 |
+7,664 |
Mar15 |
131121 |
99.16 |
99.18 |
99.12 |
99.15 |
-0.03 |
58,494 |
218,146 |
+4,938 |
Total Volume and Open Interest |
486,786 |
2,928,544 |
+480 |
3-Mth Euribor(LIFFE) |
Dec13 |
131121 |
99.780 |
99.785 |
99.770 |
99.775 |
-0.010 |
80,534 |
544,300 |
-5,754 |
Mar14 |
131121 |
99.785 |
99.790 |
99.770 |
99.780 |
-0.010 |
99,439 |
577,497 |
+8,193 |
Jun14 |
131121 |
99.755 |
99.765 |
99.745 |
99.760 |
unch |
95,263 |
390,411 |
+3,819 |
Total Volume and Open Interest |
1,003,936 |
3,802,507 |
-4,820 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131121 |
97.40 |
97.41 |
97.40 |
97.41 |
unch |
6,044 |
121,855 |
-337 |
Mar14 |
131121 |
97.42 |
97.43 |
97.41 |
97.42 |
unch |
7,431 |
175,446 |
-771 |
Jun14 |
131121 |
97.37 |
97.40 |
97.36 |
97.38 |
unch |
16,558 |
151,604 |
+128 |
Sep14 |
131121 |
97.26 |
97.30 |
97.24 |
97.26 |
unch |
14,919 |
126,175 |
-1,519 |
Dec14 |
131121 |
97.10 |
97.14 |
97.07 |
97.09 |
-0.01 |
10,729 |
98,957 |
+4,213 |
Mar15 |
131121 |
96.90 |
96.93 |
96.86 |
96.87 |
-0.03 |
3,668 |
64,510 |
+398 |
Jun15 |
131121 |
96.68 |
96.70 |
96.63 |
96.64 |
-0.04 |
2,504 |
41,684 |
+128 |
Sep15 |
131121 |
96.48 |
96.50 |
96.42 |
96.43 |
-0.05 |
1,789 |
22,485 |
+749 |
Dec15 |
131121 |
96.29 |
96.29 |
96.22 |
96.24 |
-0.05 |
102 |
2,908 |
-125 |
Mar16 |
131121 |
96.07 |
96.08 |
96.06 |
96.08 |
-0.04 |
0 |
1,943 |
-10 |
Total Volume and Open Interest |
63,744 |
808,205 |
+2,854 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131121 |
95.78 |
95.85 |
95.71 |
95.72 |
-0.07 |
97,188 |
576,464 |
+22,265 |
Mar14 |
131121 |
95.67 |
95.67 |
95.67 |
95.67 |
-0.12 |
|
|
|
Total Volume and Open Interest |
97,188 |
576,464 |
+22,265 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131121 |
96.85 |
96.91 |
96.81 |
96.83 |
-0.03 |
144,640 |
612,362 |
+42,910 |
Mar14 |
131121 |
96.83 |
96.83 |
96.83 |
96.83 |
-0.03 |
|
|
|
Total Volume and Open Interest |
144,640 |
612,362 |
+42,910 |
Gold(CMX) |
Dec13 |
131121 |
1241.8 |
1250.0 |
1235.8 |
1243.6 |
-14.4 |
105,146 |
149,434 |
-6,477 |
Feb14 |
131121 |
1242.8 |
1250.5 |
1236.5 |
1244.3 |
-14.6 |
16,205 |
118,740 |
+4,971 |
Apr14 |
131121 |
1246.9 |
1250.4 |
1237.9 |
1245.1 |
-14.7 |
6,250 |
34,457 |
+1,915 |
Jun14 |
131121 |
1249.1 |
1250.3 |
1238.5 |
1245.8 |
-14.7 |
904 |
24,699 |
+257 |
Aug14 |
131121 |
1246.8 |
1252.0 |
1243.3 |
1246.4 |
-14.7 |
181 |
9,279 |
-29 |
Oct14 |
131121 |
1250.1 |
1251.0 |
1247.1 |
1247.1 |
-14.7 |
32 |
5,298 |
+1 |
Dec14 |
131121 |
1248.3 |
1252.0 |
1240.1 |
1247.8 |
-14.8 |
3,239 |
15,655 |
-2,428 |
Feb15 |
131121 |
1246.3 |
1248.7 |
1246.3 |
1248.7 |
-14.8 |
75 |
1,804 |
-50 |
Apr15 |
131121 |
1249.5 |
1249.5 |
1249.5 |
1249.5 |
-15.0 |
2,775 |
3,576 |
+2,250 |
Jun15 |
131121 |
1250.4 |
1250.4 |
1250.4 |
1250.4 |
-15.0 |
1,818 |
6,324 |
-450 |
Aug15 |
131121 |
1251.7 |
1251.7 |
1251.7 |
1251.7 |
-15.1 |
115 |
2,080 |
+115 |
Total Volume and Open Interest |
136,919 |
397,590 |
+144 |
Silver(CMX) |
Dec13 |
131121 |
1984.0 |
2004.5 |
1970.5 |
1993.4 |
-12.4 |
43,724 |
49,975 |
-1,827 |
Mar14 |
131121 |
1992.5 |
2009.0 |
1974.0 |
1997.6 |
-12.7 |
17,017 |
52,927 |
+1,934 |
May14 |
131121 |
1998.5 |
2002.0 |
1980.0 |
2000.5 |
-12.7 |
1,026 |
6,343 |
-348 |
Jul14 |
131121 |
1998.0 |
2005.5 |
1990.0 |
2003.2 |
-12.7 |
437 |
5,082 |
-3 |
Sep14 |
131121 |
1992.0 |
2005.8 |
1990.0 |
2005.8 |
-12.7 |
106 |
2,679 |
+14 |
Dec14 |
131121 |
2006.5 |
2016.5 |
1996.0 |
2009.8 |
-12.7 |
777 |
8,953 |
+330 |
Mar15 |
131121 |
2013.7 |
2013.7 |
2013.7 |
2013.7 |
-12.7 |
0 |
384 |
+0 |
Total Volume and Open Interest |
63,229 |
138,809 |
+78 |
Platinum(NYMEX) |
Jan14 |
131121 |
1393.9 |
1402.0 |
1388.8 |
1391.7 |
-7.9 |
9,156 |
52,555 |
+577 |
Apr14 |
131121 |
1402.7 |
1403.8 |
1393.0 |
1394.8 |
-7.9 |
143 |
5,596 |
+63 |
Jul14 |
131121 |
1398.3 |
1398.3 |
1397.2 |
1397.2 |
-7.9 |
0 |
304 |
+0 |
Oct14 |
131121 |
1400.0 |
1400.0 |
1399.0 |
1399.0 |
-7.9 |
0 |
110 |
+0 |
Total Volume and Open Interest |
9,299 |
58,571 |
+640 |
Palladium(NYMEX) |
Dec13 |
131121 |
712.40 |
720.00 |
711.30 |
713.25 |
-0.60 |
11,898 |
18,062 |
-5,753 |
Mar14 |
131121 |
713.80 |
722.00 |
713.60 |
715.60 |
-0.50 |
7,702 |
19,711 |
+4,896 |
Jun14 |
131121 |
61.49 |
61.49 |
61.49 |
61.49 |
-0.50 |
0 |
376 |
+0 |
Total Volume and Open Interest |
19,600 |
38,152 |
-857 |
Copper(CMX) |
Dec13 |
131121 |
314.45 |
319.95 |
314.10 |
319.15 |
+3.20 |
57,961 |
57,407 |
-9,096 |
Mar14 |
131121 |
315.30 |
320.75 |
315.05 |
319.90 |
+3.05 |
24,460 |
84,421 |
+2,912 |
May14 |
131121 |
316.95 |
320.60 |
316.15 |
320.40 |
+2.95 |
3,100 |
15,407 |
+614 |
Jul14 |
131121 |
317.30 |
321.25 |
317.30 |
320.80 |
+2.80 |
909 |
4,454 |
+115 |
Sep14 |
131121 |
319.30 |
321.20 |
319.30 |
321.20 |
+2.60 |
334 |
1,608 |
+30 |
Total Volume and Open Interest |
87,575 |
173,106 |
-5,510 |
DJIA Index(CBOT) |
Dec13 |
131121 |
15876 |
15981 |
15866 |
15975 |
+97 |
55 |
13,693 |
+15 |
Mar14 |
131121 |
15909 |
15909 |
15811 |
15909 |
+98 |
1 |
305 |
+0 |
Jun14 |
131121 |
15831 |
15831 |
15733 |
15831 |
+98 |
|
|
|
Sep14 |
131121 |
15762 |
15762 |
15664 |
15762 |
+98 |
|
|
|
Total Volume and Open Interest |
56 |
13,998 |
+15 |
E-mini DJIA Index(CBOT) |
Dec13 |
131121 |
15880 |
15986 |
15848 |
15975 |
+97 |
139,072 |
129,535 |
+1,551 |
Mar14 |
131121 |
15769 |
15915 |
15769 |
15909 |
+98 |
44 |
584 |
+36 |
Jun14 |
131121 |
15831 |
15831 |
15831 |
15831 |
+98 |
0 |
9 |
+0 |
Sep14 |
131121 |
15762 |
15762 |
15762 |
15762 |
+98 |
0 |
1 |
+0 |
Total Volume and Open Interest |
139,116 |
130,129 |
+1,587 |
S & P 500(CME) |
Dec13 |
131121 |
1779.80 |
1795.30 |
1775.70 |
1793.70 |
+14.00 |
5,625 |
163,772 |
-425 |
Mar14 |
131121 |
1778.00 |
1787.10 |
1777.00 |
1787.10 |
+14.00 |
83 |
4,762 |
+30 |
Jun14 |
131121 |
1780.40 |
1780.40 |
1780.40 |
1780.40 |
+14.00 |
0 |
599 |
-5 |
Sep14 |
131121 |
1773.80 |
1773.90 |
1773.80 |
1773.80 |
+13.90 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,708 |
169,135 |
-400 |
S & P 500 E-Mini(Globex) |
Dec13 |
131121 |
1779.50 |
1795.50 |
1775.75 |
1793.75 |
+14.00 |
1,587,851 |
2,817,411 |
+172 |
Mar14 |
131121 |
1773.00 |
1788.75 |
1769.25 |
1787.00 |
+14.00 |
3,446 |
63,359 |
+914 |
Total Volume and Open Interest |
1,591,344 |
2,882,916 |
+1,061 |
NASDAQ 100(CME) |
Dec13 |
131121 |
3367.30 |
3405.00 |
3360.50 |
3400.50 |
+34.00 |
371 |
9,179 |
-39 |
Mar14 |
131121 |
3394.30 |
3394.30 |
3391.00 |
3394.30 |
+33.80 |
0 |
80 |
+0 |
Jun14 |
131121 |
3387.80 |
3387.80 |
3354.00 |
3387.80 |
+33.80 |
|
|
|
Total Volume and Open Interest |
371 |
9,259 |
-39 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131121 |
3367.80 |
3406.00 |
3360.30 |
3400.50 |
+34.00 |
258,679 |
394,927 |
+2,681 |
Mar14 |
131121 |
3362.00 |
3399.80 |
3355.00 |
3394.30 |
+33.80 |
890 |
2,523 |
+839 |
Total Volume and Open Interest |
259,569 |
397,534 |
+3,520 |
S & P Midcap 400(CME) |
Dec13 |
131121 |
1304.20 |
1304.20 |
1304.20 |
1304.20 |
+15.70 |
1 |
410 |
+0 |
Mar14 |
131121 |
1301.30 |
1301.30 |
1285.60 |
1301.30 |
+15.70 |
|
|
|
Jun14 |
131121 |
1299.30 |
1299.30 |
1283.60 |
1299.30 |
+15.70 |
|
|
|
Total Volume and Open Interest |
1 |
410 |
+0 |
Volatility Index(CBOE) |
Nov13 |
131119 |
13.27 |
13.65 |
13.13 |
13.55 |
+0.25 |
62,764 |
99,274 |
-10,926 |
Dec13 |
131121 |
14.13 |
14.30 |
13.60 |
13.70 |
-0.45 |
115,323 |
187,601 |
+12,865 |
Jan14 |
131121 |
15.94 |
16.04 |
15.39 |
15.50 |
-0.50 |
50,557 |
62,550 |
+3,394 |
Feb14 |
131121 |
17.10 |
17.16 |
16.65 |
16.70 |
-0.45 |
26,779 |
39,523 |
+233 |
Total Volume and Open Interest |
225,806 |
368,152 |
+17,362 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131121 |
15155 |
15590 |
15155 |
15555 |
+380 |
12,259 |
64,654 |
+170 |
Mar14 |
131121 |
15415 |
15680 |
15415 |
15645 |
+385 |
29 |
202 |
+17 |
Total Volume and Open Interest |
12,288 |
64,856 |
+187 |
Nikkei 225(SGX) |
Dec13 |
131121 |
15435 |
15480 |
15395 |
15395 |
+290 |
107,647 |
272,119 |
-1,990 |
Mar14 |
131121 |
15460 |
15460 |
15380 |
15380 |
+295 |
33 |
547 |
+10 |
Jun14 |
131121 |
15395 |
15395 |
15300 |
15300 |
+295 |
0 |
2,094 |
+0 |
Total Volume and Open Interest |
107,715 |
310,806 |
-1,998 |
CAC 40(EURONEXT) |
Dec13 |
131121 |
4234.0 |
4256.5 |
4210.5 |
4244.0 |
-14.0 |
91,552 |
354,404 |
+9,193 |
Jan14 |
131121 |
4222.5 |
4257.0 |
4213.5 |
4246.5 |
-14.0 |
75 |
5,143 |
+35 |
Feb14 |
131121 |
4247.5 |
4247.5 |
4247.5 |
4247.5 |
-13.5 |
|
|
|
Total Volume and Open Interest |
92,111 |
360,000 |
+9,238 |
Hang Seng Index(HKFE) |
Nov13 |
131121 |
23709 |
23735 |
23523 |
23590 |
-167 |
68,812 |
113,098 |
-8,661 |
Dec13 |
131121 |
23759 |
23759 |
23545 |
23613 |
-162 |
4,932 |
21,940 |
+2,357 |
Total Volume and Open Interest |
74,016 |
139,121 |
-6,141 |
DAX(EUREX) |
Dec13 |
131121 |
9150.0 |
9219.5 |
9117.5 |
9204.0 |
+2.0 |
86,966 |
160,782 |
+718 |
Mar14 |
131121 |
9170.0 |
9228.5 |
9135.5 |
9215.5 |
+2.0 |
282 |
9,123 |
+146 |
Jun14 |
131121 |
9188.0 |
9231.5 |
9154.0 |
9231.5 |
+2.0 |
450 |
5,530 |
+153 |
Total Volume and Open Interest |
87,698 |
175,435 |
+1,017 |
FT-SE 100(EURONEXT) |
Dec13 |
131121 |
6668.00 |
6700.00 |
6641.00 |
6690.00 |
+6.00 |
75,987 |
622,738 |
-1,479 |
Mar14 |
131121 |
6607.50 |
6640.00 |
6598.00 |
6640.00 |
+6.00 |
22 |
20,652 |
+505 |
Jun14 |
131121 |
6584.00 |
6584.00 |
6584.00 |
6584.00 |
+6.00 |
|
|
|
Total Volume and Open Interest |
76,009 |
643,390 |
-974 |
SPI 200(SFE) |
Dec13 |
131121 |
5309.0 |
5338.0 |
5293.0 |
5301.0 |
-11.0 |
36,617 |
266,080 |
+5,633 |
Mar14 |
131121 |
5271.0 |
5279.0 |
5268.0 |
5268.0 |
-11.0 |
81 |
5,939 |
+39 |
Jun14 |
131121 |
5271.0 |
5271.0 |
5271.0 |
5271.0 |
-11.0 |
134 |
1,928 |
+50 |
Total Volume and Open Interest |
39,269 |
280,174 |
+7,843 |
FTSE MIB(ISE) |
Dec13 |
131121 |
18675.00 |
18865.00 |
18555.00 |
18844.00 |
+99.00 |
18,078 |
60,631 |
-2,312 |
Mar14 |
131121 |
18700.00 |
18871.00 |
18620.00 |
18871.00 |
+94.00 |
592 |
726 |
+513 |
Jun14 |
131121 |
18464.00 |
18464.00 |
18464.00 |
18464.00 |
+4.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,670 |
61,359 |
-1,799 |
KOSPI 200(KFE) |
Dec13 |
131121 |
262.20 |
262.60 |
262.20 |
262.20 |
-4.70 |
138,974 |
120,726 |
+2,770 |
Mar14 |
131121 |
265.20 |
265.20 |
260.65 |
261.60 |
-4.85 |
280 |
5,680 |
+857 |
Jun14 |
131121 |
266.30 |
266.30 |
263.20 |
263.20 |
-5.30 |
59 |
436 |
+31 |
Total Volume and Open Interest |
139,313 |
126,862 |
+3,658 |
GSCI(CME) |
Dec13 |
131121 |
617.00 |
622.75 |
615.50 |
622.75 |
+8.25 |
288 |
7,994 |
-12 |
Jan14 |
131121 |
616.75 |
622.50 |
615.50 |
622.50 |
+8.00 |
0 |
40 |
+0 |
Feb14 |
131121 |
622.50 |
622.50 |
614.75 |
622.50 |
+7.50 |
|
|
|
Total Volume and Open Interest |
288 |
8,034 |
-12 |
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. |
|
|