|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 18, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131218 |
1344.00 |
1351.00 |
1323.25 |
1324.00 |
-22.50 |
96,158 |
161,109 |
-7,336 |
Mar14 |
131218 |
1332.75 |
1339.00 |
1313.00 |
1313.75 |
-21.00 |
66,085 |
220,296 |
+9,943 |
May14 |
131218 |
1315.00 |
1321.25 |
1298.00 |
1298.75 |
-18.50 |
17,056 |
107,123 |
+1,985 |
Jul14 |
131218 |
1301.75 |
1307.00 |
1286.50 |
1287.00 |
-16.25 |
9,774 |
66,790 |
+901 |
Aug14 |
131218 |
1271.75 |
1273.00 |
1257.00 |
1257.50 |
-12.25 |
296 |
2,915 |
+83 |
Sep14 |
131218 |
1205.00 |
1213.00 |
1199.75 |
1200.25 |
-9.00 |
186 |
1,703 |
+51 |
Nov14 |
131218 |
1162.00 |
1170.00 |
1159.50 |
1160.25 |
-4.75 |
7,497 |
75,519 |
+328 |
Jan15 |
131218 |
1170.00 |
1174.50 |
1164.75 |
1165.00 |
-4.75 |
105 |
3,169 |
+32 |
Mar15 |
131218 |
1176.25 |
1178.00 |
1168.25 |
1168.25 |
-4.75 |
80 |
1,239 |
+14 |
May15 |
131218 |
1179.00 |
1181.50 |
1171.50 |
1171.50 |
-4.75 |
38 |
759 |
+14 |
Jul15 |
131218 |
1179.00 |
1182.50 |
1178.00 |
1178.00 |
-4.50 |
182 |
1,400 |
+61 |
Aug15 |
131218 |
1169.25 |
1173.50 |
1169.25 |
1169.25 |
-4.25 |
0 |
3 |
+0 |
Sep15 |
131218 |
1154.50 |
1159.00 |
1154.50 |
1154.50 |
-4.50 |
0 |
5 |
+0 |
Nov15 |
131218 |
1154.00 |
1158.00 |
1149.25 |
1149.25 |
-5.00 |
193 |
2,788 |
+113 |
Total Volume and Open Interest |
197,650 |
644,866 |
+6,189 |
Soybean Meal(CBOT) |
Jan14 |
131218 |
447.50 |
454.00 |
440.10 |
441.20 |
-6.80 |
39,879 |
58,580 |
-8,624 |
Mar14 |
131218 |
435.90 |
440.40 |
427.30 |
427.70 |
-8.90 |
36,477 |
126,084 |
+10,307 |
May14 |
131218 |
423.50 |
428.00 |
417.00 |
417.30 |
-7.90 |
10,007 |
42,193 |
+1,156 |
Jul14 |
131218 |
413.90 |
418.80 |
409.80 |
410.20 |
-6.40 |
3,136 |
19,734 |
+365 |
Aug14 |
131218 |
401.80 |
403.50 |
397.90 |
398.70 |
-3.10 |
210 |
4,792 |
+73 |
Sep14 |
131218 |
383.90 |
386.50 |
382.10 |
382.30 |
-1.80 |
54 |
3,600 |
+13 |
Oct14 |
131218 |
362.50 |
364.50 |
360.60 |
360.60 |
unch |
117 |
4,500 |
+21 |
Dec14 |
131218 |
356.30 |
361.60 |
356.30 |
357.80 |
-0.30 |
1,224 |
17,327 |
+16 |
Jan15 |
131218 |
361.00 |
361.00 |
358.00 |
358.30 |
-0.20 |
25 |
691 |
-2 |
Mar15 |
131218 |
360.30 |
360.30 |
358.70 |
358.70 |
-0.30 |
4 |
439 |
-4 |
Total Volume and Open Interest |
91,134 |
278,378 |
+3,320 |
Soybean Oil(CBOT) |
Jan14 |
131218 |
39.31 |
39.46 |
38.96 |
39.06 |
-0.25 |
57,211 |
76,263 |
-16,417 |
Mar14 |
131218 |
39.63 |
39.79 |
39.28 |
39.38 |
-0.25 |
52,422 |
148,737 |
+5,943 |
May14 |
131218 |
40.02 |
40.17 |
39.20 |
39.77 |
-0.26 |
12,148 |
50,858 |
+1,473 |
Jul14 |
131218 |
40.41 |
40.56 |
40.07 |
40.15 |
-0.28 |
7,415 |
34,898 |
+542 |
Aug14 |
131218 |
40.50 |
40.69 |
40.26 |
40.26 |
-0.30 |
443 |
4,154 |
-131 |
Sep14 |
131218 |
40.50 |
40.81 |
40.36 |
40.36 |
-0.30 |
190 |
5,902 |
-18 |
Oct14 |
131218 |
40.68 |
40.77 |
40.39 |
40.39 |
-0.32 |
175 |
4,466 |
+43 |
Dec14 |
131218 |
40.92 |
41.01 |
40.56 |
40.62 |
-0.34 |
1,146 |
16,453 |
-167 |
Jan15 |
131218 |
40.87 |
41.21 |
40.87 |
40.87 |
-0.34 |
0 |
1,070 |
+0 |
Mar15 |
131218 |
41.57 |
41.57 |
41.18 |
41.18 |
-0.35 |
0 |
1,102 |
+0 |
Total Volume and Open Interest |
131,150 |
345,646 |
-8,732 |
Canola(WCE) |
Jan14 |
131218 |
446.5 |
447.0 |
440.6 |
445.7 |
-0.9 |
14,215 |
43,611 |
-10,048 |
Mar14 |
131218 |
456.1 |
457.3 |
451.1 |
456.1 |
-1.0 |
11,765 |
94,585 |
+3,331 |
May14 |
131218 |
465.3 |
466.8 |
463.5 |
465.8 |
-0.7 |
2,977 |
28,620 |
-559 |
Jul14 |
131218 |
473.3 |
475.0 |
472.0 |
474.3 |
-0.4 |
3,101 |
25,324 |
+60 |
Nov14 |
131218 |
484.6 |
488.9 |
484.4 |
487.7 |
+1.3 |
2,493 |
30,225 |
+916 |
Total Volume and Open Interest |
34,989 |
225,870 |
-6,076 |
Corn(CBOT) |
Mar14 |
131218 |
426.00 |
429.75 |
423.00 |
425.00 |
-1.75 |
114,420 |
661,011 |
-3,390 |
May14 |
131218 |
434.00 |
438.25 |
431.25 |
433.50 |
-1.75 |
27,902 |
169,236 |
+2,104 |
Jul14 |
131218 |
440.75 |
445.00 |
438.25 |
440.50 |
-1.50 |
13,516 |
119,626 |
+1,191 |
Sep14 |
131218 |
447.00 |
451.25 |
444.50 |
446.75 |
-1.00 |
2,739 |
43,850 |
+280 |
Dec14 |
131218 |
453.50 |
457.75 |
451.25 |
453.75 |
-0.50 |
20,373 |
173,757 |
+1,835 |
Mar15 |
131218 |
464.75 |
469.00 |
462.50 |
464.75 |
-1.25 |
463 |
7,111 |
+113 |
May15 |
131218 |
475.00 |
475.00 |
469.25 |
471.50 |
-1.00 |
54 |
1,120 |
+22 |
Jul15 |
131218 |
474.50 |
475.75 |
472.50 |
474.75 |
-0.25 |
58 |
2,095 |
+12 |
Sep15 |
131218 |
468.00 |
470.00 |
467.00 |
467.25 |
+0.25 |
2 |
670 |
+1 |
Dec15 |
131218 |
466.00 |
469.75 |
465.00 |
467.75 |
+0.75 |
619 |
15,327 |
+189 |
Total Volume and Open Interest |
180,153 |
1,195,139 |
+2,358 |
Wheat(CBOT) |
Mar14 |
131218 |
619.00 |
619.25 |
612.00 |
612.75 |
-7.00 |
43,255 |
247,570 |
-1,214 |
May14 |
131218 |
625.00 |
626.00 |
618.75 |
619.25 |
-6.75 |
9,833 |
53,753 |
+296 |
Jul14 |
131218 |
627.50 |
627.50 |
621.25 |
622.25 |
-5.25 |
8,386 |
61,320 |
-89 |
Sep14 |
131218 |
636.00 |
636.50 |
630.75 |
631.25 |
-5.25 |
1,084 |
8,489 |
+109 |
Dec14 |
131218 |
646.75 |
650.25 |
644.75 |
645.00 |
-5.25 |
3,116 |
16,338 |
-274 |
Mar15 |
131218 |
655.00 |
658.25 |
653.00 |
653.00 |
-5.25 |
639 |
2,164 |
+527 |
Total Volume and Open Interest |
66,322 |
390,947 |
-643 |
Wheat(KCBT) |
Mar14 |
131218 |
660.25 |
660.50 |
653.00 |
653.75 |
-6.75 |
10,321 |
86,801 |
-2,478 |
May14 |
131218 |
663.25 |
663.75 |
655.50 |
656.50 |
-7.25 |
2,976 |
22,640 |
+1,025 |
Jul14 |
131218 |
662.25 |
663.00 |
656.50 |
656.75 |
-6.25 |
1,403 |
28,976 |
+427 |
Sep14 |
131218 |
672.00 |
673.25 |
667.00 |
667.00 |
-6.25 |
147 |
4,406 |
+62 |
Dec14 |
131218 |
683.25 |
685.00 |
677.50 |
678.75 |
-6.00 |
495 |
3,774 |
+234 |
Mar15 |
131218 |
688.75 |
691.25 |
685.00 |
685.25 |
-6.00 |
15 |
213 |
+9 |
Total Volume and Open Interest |
15,361 |
147,076 |
-720 |
Wheat(MGE) |
Mar14 |
131218 |
649.50 |
651.50 |
646.50 |
646.75 |
-3.25 |
2,728 |
39,481 |
+188 |
May14 |
131218 |
660.00 |
662.00 |
657.00 |
657.25 |
-3.00 |
682 |
8,026 |
+198 |
Jul14 |
131218 |
670.50 |
672.50 |
668.00 |
668.25 |
-3.75 |
525 |
4,980 |
+220 |
Sep14 |
131218 |
680.75 |
681.75 |
676.75 |
676.75 |
-3.50 |
478 |
5,112 |
+361 |
Dec14 |
131218 |
692.00 |
693.00 |
688.50 |
688.50 |
-4.75 |
196 |
2,790 |
+136 |
Total Volume and Open Interest |
4,637 |
60,537 |
+1,127 |
Oats(CBOT) |
Mar14 |
131218 |
353.00 |
355.00 |
348.50 |
354.50 |
-0.25 |
407 |
7,541 |
+102 |
May14 |
131218 |
333.00 |
335.00 |
329.00 |
334.75 |
+0.75 |
83 |
1,226 |
+41 |
Jul14 |
131218 |
324.50 |
327.75 |
324.50 |
327.75 |
+0.25 |
39 |
314 |
+25 |
Sep14 |
131218 |
320.00 |
327.75 |
320.00 |
320.00 |
-7.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
530 |
9,108 |
+169 |
Rough Rice(CBOT) |
Jan14 |
131218 |
15.48 |
15.52 |
15.25 |
15.27 |
-0.22 |
1,254 |
4,460 |
-905 |
Mar14 |
131218 |
15.45 |
15.48 |
15.21 |
15.23 |
-0.24 |
1,219 |
3,002 |
+935 |
May14 |
131218 |
15.29 |
15.29 |
15.29 |
15.29 |
-0.21 |
2 |
49 |
+2 |
Jul14 |
131218 |
15.16 |
15.40 |
15.16 |
15.16 |
-0.23 |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,475 |
7,557 |
+32 |
Live Cattle(CME) |
Dec13 |
131218 |
131.650 |
131.785 |
130.935 |
130.950 |
-0.800 |
3,141 |
12,444 |
-1,225 |
Feb14 |
131218 |
133.000 |
133.250 |
132.350 |
132.350 |
-0.635 |
18,243 |
143,562 |
+1,044 |
Apr14 |
131218 |
134.075 |
134.250 |
133.450 |
133.450 |
-0.600 |
7,554 |
83,471 |
+860 |
Jun14 |
131218 |
128.750 |
128.785 |
128.035 |
128.050 |
-0.525 |
4,106 |
55,258 |
+977 |
Aug14 |
131218 |
127.450 |
127.450 |
126.700 |
126.700 |
-0.800 |
1,464 |
14,965 |
+265 |
Oct14 |
131218 |
129.750 |
129.800 |
129.050 |
129.250 |
-0.550 |
421 |
4,180 |
+74 |
Total Volume and Open Interest |
35,100 |
316,823 |
+2,059 |
Feeder Cattle(CME) |
Jan14 |
131218 |
167.150 |
167.285 |
166.035 |
166.050 |
-1.100 |
3,727 |
12,527 |
+393 |
Mar14 |
131218 |
166.350 |
166.350 |
165.380 |
165.850 |
-0.530 |
2,173 |
14,395 |
+672 |
Apr14 |
131218 |
167.000 |
167.000 |
166.250 |
166.630 |
-0.450 |
381 |
4,452 |
+88 |
May14 |
131218 |
167.550 |
167.750 |
167.035 |
167.185 |
-0.645 |
391 |
8,087 |
+123 |
Aug14 |
131218 |
168.500 |
168.600 |
167.900 |
168.300 |
-0.330 |
317 |
4,617 |
+113 |
Sep14 |
131218 |
167.080 |
167.380 |
167.035 |
167.350 |
-0.700 |
42 |
357 |
+25 |
Oct14 |
131218 |
167.500 |
167.535 |
167.250 |
167.400 |
-0.650 |
17 |
70 |
+10 |
Total Volume and Open Interest |
7,060 |
44,534 |
+1,431 |
Lean Hogs(CME) |
Feb14 |
131218 |
86.100 |
86.750 |
86.050 |
86.350 |
+0.700 |
12,386 |
100,571 |
-941 |
Apr14 |
131218 |
90.480 |
91.550 |
90.480 |
91.180 |
+0.750 |
6,071 |
66,787 |
+1,209 |
May14 |
131218 |
97.430 |
98.300 |
97.430 |
98.050 |
+0.900 |
70 |
2,746 |
+12 |
Jun14 |
131218 |
99.000 |
100.230 |
99.000 |
99.930 |
+1.030 |
2,713 |
36,104 |
+315 |
Jul14 |
131218 |
97.950 |
98.950 |
97.950 |
98.650 |
+0.850 |
502 |
13,655 |
+73 |
Aug14 |
131218 |
96.230 |
97.000 |
96.200 |
96.500 |
+0.700 |
521 |
16,371 |
-71 |
Oct14 |
131218 |
82.950 |
83.450 |
82.950 |
83.100 |
+0.450 |
610 |
12,352 |
+205 |
Dec14 |
131218 |
78.750 |
79.000 |
78.650 |
78.700 |
+0.370 |
561 |
6,095 |
+111 |
Total Volume and Open Interest |
23,507 |
255,887 |
+946 |
Class III Milk(CME) |
Dec13 |
131218 |
18.98 |
19.03 |
18.98 |
19.01 |
unch |
74 |
4,537 |
+12 |
Jan14 |
131218 |
19.10 |
19.26 |
19.08 |
19.22 |
+0.10 |
216 |
3,399 |
+2 |
Feb14 |
131218 |
18.48 |
18.55 |
18.37 |
18.54 |
+0.19 |
151 |
2,880 |
+53 |
Mar14 |
131218 |
18.12 |
18.41 |
18.12 |
18.39 |
+0.30 |
83 |
2,499 |
+10 |
Apr14 |
131218 |
17.99 |
18.14 |
17.96 |
18.11 |
+0.16 |
136 |
1,947 |
+33 |
Total Volume and Open Interest |
925 |
24,025 |
+227 |
Cocoa(ICE) |
Mar14 |
131218 |
2771 |
2794 |
2765 |
2770 |
-1 |
17,324 |
116,872 |
+452 |
May14 |
131218 |
2772 |
2795 |
2770 |
2772 |
unch |
4,057 |
49,485 |
+702 |
Jul14 |
131218 |
2771 |
2790 |
2769 |
2771 |
+3 |
994 |
13,499 |
-95 |
Sep14 |
131218 |
2773 |
2786 |
2765 |
2769 |
+2 |
453 |
13,231 |
-34 |
Dec14 |
131218 |
2755 |
2765 |
2741 |
2747 |
unch |
327 |
12,745 |
+47 |
Mar15 |
131218 |
2730 |
2735 |
2720 |
2723 |
+1 |
78 |
7,298 |
+14 |
May15 |
131218 |
2724 |
2724 |
2724 |
2724 |
+1 |
10 |
1,201 |
+8 |
Total Volume and Open Interest |
23,243 |
214,543 |
+1,094 |
Coffee "C"(ICE) |
Dec13 |
131218 |
114.40 |
115.10 |
114.40 |
115.10 |
+1.55 |
9 |
19 |
-7 |
Mar14 |
131218 |
114.20 |
116.50 |
114.20 |
115.95 |
+1.80 |
15,616 |
95,385 |
-2,010 |
May14 |
131218 |
116.35 |
118.65 |
116.35 |
118.15 |
+1.80 |
5,735 |
26,148 |
+171 |
Jul14 |
131218 |
118.65 |
120.65 |
118.65 |
120.20 |
+1.85 |
2,686 |
9,966 |
+279 |
Sep14 |
131218 |
120.75 |
122.65 |
120.75 |
122.10 |
+1.70 |
1,141 |
6,524 |
+7 |
Dec14 |
131218 |
123.85 |
125.40 |
123.50 |
124.90 |
+1.70 |
548 |
5,378 |
+159 |
Total Volume and Open Interest |
26,007 |
147,605 |
-1,247 |
Orange Juice(ICE) |
Jan14 |
131218 |
142.70 |
142.80 |
140.60 |
141.95 |
-0.65 |
1,237 |
4,705 |
-810 |
Mar14 |
131218 |
143.85 |
144.30 |
142.15 |
143.80 |
-0.05 |
1,478 |
8,357 |
+959 |
May14 |
131218 |
145.30 |
145.75 |
144.15 |
145.55 |
unch |
30 |
1,577 |
+22 |
Jul14 |
131218 |
147.45 |
147.45 |
147.45 |
147.45 |
unch |
0 |
449 |
+0 |
Sep14 |
131218 |
149.00 |
149.80 |
149.00 |
149.40 |
-0.05 |
32 |
226 |
+30 |
Nov14 |
131218 |
150.70 |
150.70 |
150.70 |
150.70 |
-0.05 |
0 |
23 |
+0 |
Total Volume and Open Interest |
2,777 |
15,342 |
+201 |
Sugar #11(ICE) |
Mar14 |
131218 |
15.96 |
16.07 |
15.86 |
15.89 |
-0.07 |
44,543 |
421,770 |
-5,096 |
May14 |
131218 |
16.14 |
16.21 |
16.02 |
16.03 |
-0.07 |
14,273 |
138,300 |
+4,737 |
Jul14 |
131218 |
16.30 |
16.40 |
16.21 |
16.24 |
-0.04 |
8,670 |
128,039 |
-1,413 |
Oct14 |
131218 |
16.64 |
16.71 |
16.57 |
16.59 |
-0.02 |
4,898 |
58,286 |
+372 |
Mar15 |
131218 |
17.41 |
17.41 |
17.27 |
17.31 |
unch |
1,035 |
27,899 |
-384 |
May15 |
131218 |
17.50 |
17.50 |
17.42 |
17.47 |
+0.02 |
239 |
8,932 |
+3 |
Jul15 |
131218 |
17.58 |
17.62 |
17.58 |
17.59 |
unch |
52 |
8,670 |
+21 |
Oct15 |
131218 |
17.97 |
17.98 |
17.97 |
17.97 |
+0.02 |
72 |
10,903 |
-9 |
Total Volume and Open Interest |
73,858 |
811,150 |
-1,758 |
London Cocoa(LCE) |
Mar14 |
131218 |
1787 |
1790 |
1765 |
1771 |
-13 |
7,935 |
98,770 |
-1,198 |
May14 |
131218 |
1772 |
1775 |
1753 |
1761 |
-10 |
3,723 |
48,192 |
+940 |
Jul14 |
131218 |
1752 |
1758 |
1738 |
1747 |
-7 |
1,337 |
18,696 |
+64 |
Sep14 |
131218 |
1747 |
1750 |
1732 |
1739 |
-7 |
669 |
26,966 |
+449 |
Dec14 |
131218 |
1718 |
1723 |
1704 |
1708 |
-9 |
498 |
18,641 |
+326 |
Mar15 |
131218 |
1697 |
1701 |
1684 |
1689 |
-11 |
559 |
15,675 |
-35 |
May15 |
131218 |
1687 |
1691 |
1687 |
1691 |
-11 |
0 |
314 |
+6 |
Total Volume and Open Interest |
14,721 |
227,256 |
+552 |
London Sugar(LCE) |
Mar14 |
131218 |
436.50 |
436.60 |
432.10 |
433.40 |
-2.40 |
4,526 |
41,705 |
+408 |
May14 |
131218 |
444.10 |
444.10 |
440.10 |
441.00 |
-2.50 |
1,466 |
13,729 |
+2 |
Aug14 |
131218 |
450.50 |
450.50 |
447.50 |
448.10 |
-1.80 |
516 |
10,598 |
+72 |
Oct14 |
131218 |
455.50 |
455.70 |
453.40 |
454.00 |
-1.10 |
708 |
5,427 |
+14 |
Dec14 |
131218 |
461.60 |
461.70 |
459.40 |
460.00 |
-1.60 |
649 |
1,605 |
+8 |
Total Volume and Open Interest |
8,035 |
75,202 |
+506 |
Cotton(ICE) |
Mar14 |
131218 |
82.95 |
83.20 |
82.50 |
83.00 |
+0.05 |
8,560 |
110,346 |
+1,430 |
May14 |
131218 |
82.45 |
82.93 |
82.22 |
82.76 |
+0.11 |
2,375 |
31,105 |
+560 |
Jul14 |
131218 |
81.97 |
82.58 |
81.80 |
82.45 |
+0.27 |
474 |
15,558 |
+261 |
Oct14 |
131218 |
78.39 |
78.39 |
78.39 |
78.39 |
+0.39 |
0 |
11 |
+0 |
Dec14 |
131218 |
76.40 |
77.33 |
76.40 |
77.21 |
+0.52 |
280 |
8,123 |
-93 |
Mar15 |
131218 |
77.15 |
77.78 |
77.15 |
77.78 |
+0.37 |
0 |
15 |
+0 |
Total Volume and Open Interest |
11,689 |
165,172 |
+2,158 |
Lumber(CME) |
Jan14 |
131218 |
365.0 |
373.1 |
363.0 |
371.8 |
+8.7 |
353 |
1,535 |
-83 |
Mar14 |
131218 |
368.0 |
377.2 |
367.5 |
374.5 |
+7.3 |
277 |
1,964 |
+17 |
May14 |
131218 |
371.3 |
378.9 |
370.0 |
377.5 |
+8.0 |
37 |
155 |
+12 |
Jul14 |
131218 |
372.0 |
374.0 |
367.0 |
373.0 |
+4.5 |
25 |
67 |
+18 |
Total Volume and Open Interest |
693 |
3,725 |
-36 |
Crude Oil(NYM) |
Jan14 |
131218 |
97.30 |
98.01 |
97.02 |
97.80 |
+0.58 |
187,591 |
71,808 |
-29,269 |
Feb14 |
131218 |
97.54 |
98.30 |
97.27 |
98.06 |
+0.59 |
110,434 |
263,688 |
+16,056 |
Mar14 |
131218 |
97.36 |
98.06 |
97.15 |
97.92 |
+0.56 |
37,028 |
159,452 |
+1,312 |
Apr14 |
131218 |
96.99 |
97.53 |
96.72 |
97.41 |
+0.49 |
17,183 |
71,696 |
+905 |
May14 |
131218 |
96.46 |
96.87 |
96.23 |
96.72 |
+0.38 |
9,480 |
59,781 |
+280 |
Jun14 |
131218 |
95.56 |
96.11 |
95.36 |
95.89 |
+0.28 |
18,976 |
133,729 |
+427 |
Jul14 |
131218 |
94.93 |
95.28 |
94.61 |
95.04 |
+0.22 |
3,837 |
52,193 |
-40 |
Aug14 |
131218 |
93.97 |
94.36 |
93.81 |
94.21 |
+0.16 |
2,802 |
48,424 |
+85 |
Sep14 |
131218 |
93.40 |
93.65 |
93.09 |
93.42 |
+0.10 |
4,453 |
51,570 |
-361 |
Oct14 |
131218 |
92.71 |
92.84 |
92.43 |
92.71 |
+0.06 |
2,164 |
40,559 |
+331 |
Nov14 |
131218 |
92.11 |
92.11 |
91.81 |
92.10 |
+0.03 |
1,534 |
33,932 |
-45 |
Dec14 |
131218 |
91.56 |
91.83 |
91.19 |
91.54 |
-0.01 |
18,214 |
211,286 |
-142 |
Jan15 |
131218 |
90.85 |
90.85 |
90.85 |
90.85 |
-0.04 |
567 |
35,390 |
+103 |
Feb15 |
131218 |
90.30 |
90.30 |
90.16 |
90.16 |
-0.07 |
373 |
17,931 |
-80 |
Mar15 |
131218 |
89.54 |
89.54 |
89.54 |
89.54 |
-0.11 |
776 |
27,795 |
+346 |
Apr15 |
131218 |
88.95 |
88.95 |
88.95 |
88.95 |
-0.16 |
58 |
10,118 |
-23 |
Total Volume and Open Interest |
430,396 |
1,644,723 |
-9,699 |
e-miNY Crude Oil(NYM) |
Dec13 |
131119 |
93.075 |
93.375 |
92.425 |
93.350 |
+0.325 |
4,217 |
5,047 |
+130 |
Jan14 |
131218 |
97.325 |
98.000 |
97.025 |
97.800 |
+0.575 |
4,263 |
3,469 |
-120 |
Feb14 |
131218 |
97.600 |
98.275 |
97.300 |
98.050 |
+0.575 |
695 |
1,429 |
+127 |
Mar14 |
131218 |
97.475 |
98.000 |
97.200 |
97.925 |
+0.575 |
41 |
374 |
+14 |
Apr14 |
131218 |
97.300 |
97.400 |
97.000 |
97.400 |
+0.475 |
7 |
449 |
+4 |
May14 |
131218 |
96.725 |
96.725 |
96.725 |
96.725 |
+0.375 |
3 |
8 |
-2 |
Jun14 |
131218 |
95.900 |
95.900 |
95.000 |
95.900 |
+0.300 |
12 |
70 |
+2 |
Jul14 |
131218 |
95.050 |
95.050 |
95.050 |
95.050 |
+0.225 |
0 |
22 |
+0 |
Aug14 |
131218 |
94.200 |
94.200 |
94.200 |
94.200 |
+0.150 |
1 |
202 |
+1 |
Sep14 |
131218 |
93.425 |
93.425 |
93.425 |
93.425 |
+0.100 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5,022 |
6,205 |
+26 |
Heating Oil(NYM) |
Jan14 |
131218 |
296.35 |
301.60 |
295.68 |
301.01 |
+4.72 |
59,290 |
49,236 |
-9,468 |
Feb14 |
131218 |
296.00 |
301.19 |
295.50 |
300.69 |
+4.50 |
28,751 |
64,179 |
+3,114 |
Mar14 |
131218 |
295.61 |
300.55 |
295.27 |
300.16 |
+4.23 |
14,190 |
47,248 |
+1,333 |
Apr14 |
131218 |
295.27 |
299.61 |
294.51 |
299.28 |
+4.02 |
7,508 |
32,602 |
+401 |
May14 |
131218 |
293.92 |
298.74 |
293.92 |
298.30 |
+3.75 |
6,392 |
17,500 |
+1,812 |
Jun14 |
131218 |
293.89 |
297.92 |
293.10 |
297.41 |
+3.54 |
6,082 |
26,193 |
-86 |
Jul14 |
131218 |
294.08 |
297.00 |
294.08 |
297.00 |
+3.38 |
895 |
7,677 |
+82 |
Aug14 |
131218 |
293.05 |
296.82 |
293.05 |
296.69 |
+3.24 |
372 |
4,500 |
-31 |
Sep14 |
131218 |
293.88 |
296.90 |
293.88 |
296.37 |
+3.10 |
447 |
6,487 |
-93 |
Oct14 |
131218 |
293.88 |
295.99 |
293.86 |
295.98 |
+2.99 |
184 |
2,864 |
+0 |
Nov14 |
131218 |
293.18 |
295.73 |
293.18 |
295.44 |
+2.88 |
109 |
2,892 |
+25 |
Dec14 |
131218 |
292.74 |
295.44 |
291.94 |
294.80 |
+2.78 |
791 |
20,752 |
-377 |
Jan15 |
131218 |
293.30 |
294.20 |
293.30 |
294.20 |
+2.68 |
52 |
1,948 |
+34 |
Feb15 |
131218 |
293.15 |
293.15 |
293.15 |
293.15 |
+2.63 |
13 |
880 |
+10 |
Total Volume and Open Interest |
125,271 |
294,411 |
-3,187 |
Gasoline(NYMEX) |
Jan14 |
131218 |
265.04 |
270.07 |
264.66 |
269.73 |
+5.01 |
32,895 |
49,858 |
-3,908 |
Feb14 |
131218 |
265.86 |
270.92 |
265.52 |
270.77 |
+4.91 |
18,796 |
60,115 |
+2,602 |
Mar14 |
131218 |
267.30 |
272.29 |
266.86 |
272.22 |
+4.81 |
9,526 |
44,576 |
+546 |
Apr14 |
131218 |
284.92 |
289.59 |
284.56 |
289.50 |
+4.12 |
6,009 |
25,986 |
+594 |
May14 |
131218 |
285.38 |
289.43 |
284.70 |
289.35 |
+4.01 |
3,509 |
20,414 |
+644 |
Jun14 |
131218 |
282.65 |
287.27 |
282.48 |
287.19 |
+3.82 |
2,434 |
14,341 |
-430 |
Jul14 |
131218 |
281.76 |
284.54 |
281.76 |
284.44 |
+3.63 |
475 |
6,833 |
+95 |
Aug14 |
131218 |
277.96 |
281.10 |
277.96 |
281.10 |
+3.43 |
529 |
3,346 |
+54 |
Sep14 |
131218 |
274.32 |
277.18 |
274.32 |
277.18 |
+3.16 |
411 |
3,946 |
+60 |
Oct14 |
131218 |
260.66 |
262.74 |
260.66 |
262.74 |
+2.77 |
74 |
2,484 |
+13 |
Total Volume and Open Interest |
75,291 |
247,429 |
+253 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131218 |
269.70 |
269.73 |
269.70 |
269.70 |
+5.00 |
0 |
1 |
+0 |
Feb14 |
131218 |
270.80 |
270.80 |
270.77 |
270.80 |
+4.90 |
|
|
|
Mar14 |
131218 |
272.20 |
272.22 |
272.20 |
272.20 |
+4.80 |
|
|
|
Apr14 |
131218 |
289.50 |
289.50 |
289.50 |
289.50 |
+4.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan14 |
131218 |
4.288 |
4.334 |
4.244 |
4.251 |
-0.036 |
163,405 |
108,943 |
-24,952 |
Feb14 |
131218 |
4.306 |
4.355 |
4.266 |
4.274 |
-0.030 |
77,910 |
151,523 |
+10,117 |
Mar14 |
131218 |
4.291 |
4.341 |
4.252 |
4.259 |
-0.027 |
70,092 |
239,839 |
-5,978 |
Apr14 |
131218 |
4.151 |
4.216 |
4.110 |
4.115 |
-0.030 |
64,332 |
187,035 |
+5,615 |
May14 |
131218 |
4.159 |
4.212 |
4.109 |
4.109 |
-0.031 |
13,985 |
92,546 |
+2,399 |
Jun14 |
131218 |
4.162 |
4.221 |
4.123 |
4.127 |
-0.032 |
6,101 |
31,087 |
+469 |
Jul14 |
131218 |
4.245 |
4.245 |
4.150 |
4.155 |
-0.031 |
5,344 |
37,347 |
+1,199 |
Aug14 |
131218 |
4.247 |
4.247 |
4.157 |
4.163 |
-0.032 |
2,261 |
25,785 |
+132 |
Sep14 |
131218 |
4.239 |
4.244 |
4.144 |
4.149 |
-0.032 |
1,920 |
35,595 |
-36 |
Oct14 |
131218 |
4.212 |
4.267 |
4.161 |
4.166 |
-0.033 |
16,600 |
109,168 |
+662 |
Nov14 |
131218 |
4.265 |
4.274 |
4.211 |
4.211 |
-0.035 |
4,568 |
33,705 |
+51 |
Dec14 |
131218 |
4.383 |
4.384 |
4.325 |
4.325 |
-0.037 |
3,388 |
62,352 |
+839 |
Jan15 |
131218 |
4.492 |
4.492 |
4.411 |
4.415 |
-0.033 |
5,602 |
71,771 |
+334 |
Feb15 |
131218 |
4.405 |
4.405 |
4.388 |
4.388 |
-0.032 |
202 |
9,954 |
+32 |
Mar15 |
131218 |
4.352 |
4.352 |
4.317 |
4.317 |
-0.032 |
2,921 |
18,530 |
+945 |
Apr15 |
131218 |
4.090 |
4.090 |
4.035 |
4.035 |
-0.030 |
1,920 |
30,349 |
+380 |
Total Volume and Open Interest |
441,278 |
1,324,726 |
-7,759 |
Brent Crude Oil(ICE) |
Feb14 |
131218 |
108.33 |
109.73 |
107.80 |
109.63 |
+1.19 |
209,555 |
324,276 |
+4,312 |
Mar14 |
131218 |
108.21 |
109.47 |
107.61 |
109.33 |
+1.11 |
70,471 |
232,014 |
-603 |
Apr14 |
131218 |
108.01 |
109.20 |
107.38 |
109.00 |
+1.04 |
26,696 |
86,118 |
+2,649 |
May14 |
131218 |
107.63 |
108.91 |
107.13 |
108.68 |
+0.99 |
16,909 |
63,528 |
-2,542 |
Jun14 |
131218 |
107.31 |
108.63 |
106.89 |
108.37 |
+0.94 |
33,450 |
125,670 |
-166 |
Jul14 |
131218 |
107.10 |
108.18 |
106.61 |
108.00 |
+0.87 |
5,716 |
33,891 |
-280 |
Aug14 |
131218 |
106.66 |
107.79 |
106.27 |
107.59 |
+0.83 |
4,160 |
40,912 |
-66 |
Sep14 |
131218 |
106.36 |
107.31 |
105.87 |
107.11 |
+0.78 |
5,461 |
53,799 |
-529 |
Oct14 |
131218 |
106.08 |
106.88 |
105.53 |
106.69 |
+0.74 |
2,729 |
35,338 |
+270 |
Nov14 |
131218 |
105.60 |
106.29 |
105.45 |
106.29 |
+0.71 |
1,661 |
24,951 |
-74 |
Dec14 |
131218 |
105.17 |
106.20 |
104.80 |
105.89 |
+0.68 |
27,477 |
157,542 |
+317 |
Jan15 |
131218 |
105.00 |
105.55 |
105.00 |
105.55 |
+0.64 |
427 |
27,000 |
+97 |
Feb15 |
131218 |
105.17 |
105.17 |
105.17 |
105.17 |
+0.62 |
489 |
16,670 |
+79 |
Mar15 |
131218 |
104.72 |
104.72 |
104.72 |
104.72 |
+0.58 |
1,091 |
21,356 |
+300 |
Total Volume and Open Interest |
418,745 |
1,500,702 |
-42,021 |
Gas Oil(ICE) |
Jan14 |
131218 |
916.00 |
931.75 |
915.25 |
929.00 |
+9.50 |
71,518 |
96,495 |
-7,034 |
Feb14 |
131218 |
915.25 |
930.75 |
914.50 |
927.75 |
+9.25 |
65,520 |
95,626 |
+2,275 |
Mar14 |
131218 |
914.50 |
928.50 |
913.00 |
925.50 |
+8.50 |
22,256 |
46,284 |
+382 |
Apr14 |
131218 |
913.00 |
925.75 |
911.50 |
922.75 |
+7.75 |
5,741 |
30,147 |
-341 |
May14 |
131218 |
910.75 |
922.50 |
909.75 |
919.75 |
+7.00 |
4,294 |
25,698 |
+94 |
Jun14 |
131218 |
908.25 |
920.25 |
907.25 |
917.25 |
+6.75 |
9,991 |
52,488 |
+109 |
Jul14 |
131218 |
909.25 |
918.75 |
906.25 |
915.75 |
+6.50 |
1,851 |
18,242 |
-32 |
Aug14 |
131218 |
908.75 |
917.75 |
907.00 |
915.00 |
+6.25 |
1,265 |
15,132 |
+219 |
Sep14 |
131218 |
907.50 |
917.00 |
905.25 |
914.25 |
+5.75 |
1,452 |
18,855 |
-44 |
Oct14 |
131218 |
906.00 |
915.00 |
903.75 |
912.25 |
+5.25 |
965 |
11,106 |
+89 |
Total Volume and Open Interest |
189,159 |
469,798 |
-3,838 |
Ethanol(CBOT) |
Dec13 |
131218 |
0.000 |
0.000 |
0.000 |
0.000 |
-2.480 |
46 |
45 |
-32 |
Jan14 |
131218 |
1.808 |
1.825 |
1.772 |
1.822 |
+0.009 |
218 |
829 |
-80 |
Feb14 |
131218 |
1.670 |
1.696 |
1.650 |
1.694 |
+0.014 |
343 |
1,253 |
+68 |
Mar14 |
131218 |
1.630 |
1.657 |
1.630 |
1.650 |
+0.011 |
33 |
645 |
-3 |
Apr14 |
131218 |
1.630 |
1.647 |
1.630 |
1.647 |
+0.015 |
28 |
424 |
+24 |
May14 |
131218 |
1.658 |
1.658 |
1.630 |
1.649 |
+0.015 |
4 |
174 |
+1 |
Jun14 |
131218 |
1.634 |
1.643 |
1.634 |
1.643 |
+0.007 |
9 |
93 |
+7 |
Jul14 |
131218 |
1.642 |
1.642 |
1.642 |
1.642 |
+0.007 |
1 |
28 |
+1 |
Total Volume and Open Interest |
636 |
3,449 |
+18 |
WTI Crude Oil(ICE) |
Jan14 |
131218 |
97.36 |
97.94 |
97.03 |
97.80 |
+0.58 |
32,612 |
35,628 |
-5,503 |
Feb14 |
131218 |
97.56 |
98.28 |
97.29 |
98.06 |
+0.59 |
31,910 |
70,724 |
+5,426 |
Mar14 |
131218 |
97.61 |
98.07 |
97.18 |
97.92 |
+0.56 |
6,625 |
50,724 |
-297 |
Apr14 |
131218 |
96.81 |
97.47 |
96.71 |
97.41 |
+0.49 |
3,655 |
20,731 |
+73 |
May14 |
131218 |
96.22 |
96.89 |
96.10 |
96.72 |
+0.38 |
1,883 |
12,049 |
+143 |
Jun14 |
131218 |
95.83 |
96.01 |
95.35 |
95.89 |
+0.28 |
4,944 |
67,653 |
-348 |
Jul14 |
131218 |
95.18 |
95.18 |
94.68 |
95.04 |
+0.22 |
701 |
6,917 |
-12 |
Aug14 |
131218 |
94.19 |
94.22 |
93.89 |
94.21 |
+0.16 |
873 |
6,177 |
-354 |
Sep14 |
131218 |
93.65 |
93.65 |
93.10 |
93.42 |
+0.10 |
487 |
25,574 |
-74 |
Oct14 |
131218 |
92.71 |
92.71 |
92.71 |
92.71 |
+0.06 |
414 |
7,239 |
+42 |
Nov14 |
131218 |
92.10 |
92.10 |
92.10 |
92.10 |
+0.03 |
253 |
11,026 |
-73 |
Dec14 |
131218 |
91.34 |
91.81 |
91.05 |
91.54 |
-0.01 |
3,500 |
97,567 |
-280 |
Jan15 |
131218 |
90.85 |
90.85 |
90.85 |
90.85 |
-0.04 |
246 |
7,986 |
-142 |
Feb15 |
131218 |
90.16 |
90.16 |
90.16 |
90.16 |
-0.07 |
265 |
2,273 |
+81 |
Mar15 |
131218 |
89.54 |
89.54 |
89.54 |
89.54 |
-0.11 |
27 |
10,224 |
+5 |
Apr15 |
131218 |
88.95 |
88.95 |
88.95 |
88.95 |
-0.16 |
0 |
514 |
+0 |
Total Volume and Open Interest |
89,339 |
547,712 |
-1,354 |
US Dollar Index(ICE) |
Mar14 |
131218 |
80.210 |
80.715 |
79.500 |
80.247 |
+0.033 |
15,042 |
39,317 |
+648 |
Jun14 |
131218 |
80.425 |
80.425 |
80.425 |
80.425 |
+0.035 |
2 |
512 |
+1 |
Sep14 |
131218 |
80.610 |
80.610 |
80.610 |
80.610 |
+0.035 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,044 |
39,831 |
-7,525 |
Australian Dollar(CME) |
Mar14 |
131218 |
88.62 |
88.92 |
87.78 |
88.33 |
-0.11 |
59,593 |
114,341 |
-632 |
Jun14 |
131218 |
88.10 |
88.35 |
87.53 |
87.81 |
-0.11 |
31 |
63 |
+22 |
Sep14 |
131218 |
87.29 |
87.41 |
87.29 |
87.29 |
-0.12 |
0 |
3 |
+0 |
Total Volume and Open Interest |
59,624 |
114,415 |
-39,856 |
British Pound(CME) |
Mar14 |
131218 |
162.62 |
164.76 |
162.60 |
164.21 |
+1.67 |
75,046 |
188,512 |
+2,631 |
Jun14 |
131218 |
162.68 |
164.61 |
162.42 |
164.08 |
+1.66 |
1 |
5,778 |
+1 |
Sep14 |
131218 |
163.95 |
163.95 |
162.30 |
163.95 |
+1.65 |
0 |
72 |
+0 |
Total Volume and Open Interest |
75,048 |
194,374 |
-97,892 |
Canadian Dollar(CME) |
Mar14 |
131218 |
94.08 |
94.12 |
93.21 |
93.64 |
-0.36 |
42,503 |
143,582 |
+225 |
Jun14 |
131218 |
93.80 |
93.80 |
93.05 |
93.43 |
-0.36 |
108 |
1,691 |
+35 |
Sep14 |
131218 |
93.34 |
93.58 |
92.87 |
93.22 |
-0.36 |
0 |
847 |
+0 |
Dec14 |
131218 |
93.34 |
93.39 |
92.99 |
93.02 |
-0.37 |
12 |
414 |
+12 |
Total Volume and Open Interest |
47,899 |
184,462 |
-4,000 |
Japanese Yen(CME) |
Mar14 |
131218 |
97.52 |
97.93 |
95.87 |
96.66 |
-0.79 |
108,705 |
232,019 |
+2,125 |
Jun14 |
131218 |
97.28 |
97.70 |
96.20 |
96.71 |
-0.80 |
365 |
494 |
+317 |
Sep14 |
131218 |
96.84 |
97.58 |
96.79 |
96.79 |
-0.79 |
1 |
16 |
+0 |
Total Volume and Open Interest |
109,071 |
232,533 |
-81,377 |
Swiss Franc(CME) |
Mar14 |
131218 |
113.11 |
113.31 |
111.81 |
112.73 |
-0.36 |
22,972 |
46,237 |
-1,135 |
Jun14 |
131218 |
113.16 |
113.19 |
112.62 |
112.82 |
-0.37 |
0 |
2 |
+0 |
Sep14 |
131218 |
112.94 |
113.30 |
112.94 |
112.94 |
-0.36 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,972 |
46,242 |
-26,075 |
EuroFX(CME) |
Mar14 |
131218 |
137.68 |
138.46 |
136.73 |
137.57 |
-0.08 |
153,411 |
228,083 |
+6,383 |
Jun14 |
131218 |
137.68 |
138.38 |
136.85 |
137.57 |
-0.08 |
93 |
2,965 |
+10 |
Sep14 |
131218 |
137.33 |
137.75 |
136.80 |
137.60 |
-0.07 |
17 |
56 |
-2 |
Total Volume and Open Interest |
153,522 |
231,130 |
-64,325 |
Mexican Peso(CME) |
Jan14 |
131218 |
775.00 |
775.00 |
770.00 |
775.00 |
+5.00 |
|
|
|
Feb14 |
131218 |
773.25 |
773.25 |
768.25 |
773.25 |
+5.00 |
|
|
|
Total Volume and Open Interest |
17,976 |
115,490 |
-53,105 |
Brazilian Real(CME) |
Jan14 |
131218 |
428.35 |
430.50 |
422.55 |
425.70 |
-3.70 |
398 |
1,650 |
-126 |
Feb14 |
131218 |
422.35 |
427.00 |
419.35 |
422.35 |
-3.60 |
0 |
154 |
+0 |
Mar14 |
131218 |
422.20 |
423.70 |
416.55 |
419.35 |
-3.70 |
15 |
1,651 |
+0 |
Apr14 |
131218 |
416.60 |
420.30 |
416.60 |
416.60 |
-3.70 |
|
|
|
Total Volume and Open Interest |
413 |
9,942 |
-126 |
30-Year T-Bonds(CBOT) |
Dec13 |
131218 |
131~110 |
131~190 |
130~080 |
130~230 |
-0~190 |
2,011 |
4,300 |
-1,396 |
Mar14 |
131218 |
129~300 |
130~080 |
128~130 |
129~080 |
-0~190 |
215,957 |
641,133 |
-2,236 |
Jun14 |
131218 |
128~000 |
128~200 |
127~280 |
127~280 |
-0~190 |
0 |
3 |
+0 |
Total Volume and Open Interest |
217,968 |
645,436 |
-3,632 |
10-Year T-Notes(CBOT) |
Dec13 |
131218 |
125~265 |
125~300 |
125~100 |
125~175 |
-0~090 |
17,077 |
27,103 |
-3,021 |
Mar14 |
131218 |
124~175 |
124~240 |
123~250 |
124~095 |
-0~080 |
634,511 |
2,178,093 |
-18,121 |
Jun14 |
131218 |
123~170 |
123~250 |
123~170 |
123~170 |
-0~080 |
|
|
|
Total Volume and Open Interest |
651,588 |
2,205,196 |
-21,142 |
5-Year T-Notes(CBOT) |
Dec13 |
131218 |
121~066 |
121~102 |
121~000 |
121~054 |
-0~020 |
17,378 |
42,606 |
-9,601 |
Mar14 |
131218 |
120~086 |
120~146 |
119~250 |
120~070 |
-0~020 |
323,855 |
1,742,657 |
-14,418 |
Jun14 |
131218 |
120~070 |
120~090 |
120~070 |
120~070 |
-0~020 |
|
|
|
Total Volume and Open Interest |
341,233 |
1,785,263 |
-24,019 |
2 Year T-Notes(CBOT) |
Dec13 |
131218 |
110~070 |
110~074 |
110~060 |
110~074 |
+0~010 |
6,801 |
28,354 |
-4,524 |
Mar14 |
131218 |
110~012 |
110~026 |
109~314 |
110~022 |
+0~012 |
116,652 |
816,512 |
-13,615 |
Jun14 |
131218 |
109~284 |
109~284 |
109~272 |
109~284 |
+0~012 |
1 |
1 |
+1 |
Total Volume and Open Interest |
123,454 |
844,867 |
-18,138 |
Eurodollars(CME) |
Mar14 |
131218 |
99.745 |
99.750 |
99.730 |
99.740 |
unch |
124,276 |
807,283 |
+14,826 |
Jun14 |
131218 |
99.715 |
99.715 |
99.680 |
99.710 |
unch |
134,867 |
749,218 |
-5,134 |
Sep14 |
131218 |
99.685 |
99.690 |
99.635 |
99.680 |
unch |
160,086 |
646,445 |
+10,628 |
Dec14 |
131218 |
99.645 |
99.655 |
99.585 |
99.645 |
+0.005 |
216,331 |
947,251 |
-16,084 |
Mar15 |
131218 |
99.570 |
99.600 |
99.510 |
99.580 |
+0.015 |
121,648 |
606,467 |
-3,217 |
Jun15 |
131218 |
99.460 |
99.500 |
99.395 |
99.475 |
+0.025 |
147,332 |
712,049 |
+7,220 |
Sep15 |
131218 |
99.300 |
99.355 |
99.230 |
99.325 |
+0.030 |
126,560 |
942,718 |
+5,737 |
Dec15 |
131218 |
99.085 |
99.145 |
98.990 |
99.110 |
+0.030 |
205,787 |
1,165,540 |
-18,084 |
Mar16 |
131218 |
98.825 |
98.885 |
98.700 |
98.840 |
+0.025 |
118,118 |
789,384 |
-170 |
Jun16 |
131218 |
98.540 |
98.600 |
98.395 |
98.550 |
+0.020 |
102,817 |
455,453 |
-1,593 |
Sep16 |
131218 |
98.240 |
98.305 |
98.100 |
98.255 |
+0.015 |
119,260 |
403,815 |
-11,247 |
Dec16 |
131218 |
97.950 |
98.000 |
97.800 |
97.950 |
+0.005 |
143,340 |
409,518 |
-3,927 |
Mar17 |
131218 |
97.660 |
97.705 |
97.505 |
97.655 |
-0.010 |
60,364 |
303,257 |
+1,867 |
Jun17 |
131218 |
97.380 |
97.415 |
97.235 |
97.355 |
-0.025 |
37,256 |
209,924 |
-3,220 |
Sep17 |
131218 |
97.125 |
97.155 |
96.985 |
97.085 |
-0.040 |
39,715 |
161,853 |
+4,100 |
Dec17 |
131218 |
96.880 |
96.910 |
96.750 |
96.830 |
-0.050 |
41,018 |
146,257 |
-19,419 |
Mar18 |
131218 |
96.665 |
96.695 |
96.540 |
96.610 |
-0.060 |
22,610 |
124,795 |
+969 |
Jun18 |
131218 |
96.465 |
96.490 |
96.340 |
96.405 |
-0.065 |
19,292 |
86,422 |
-1,588 |
Total Volume and Open Interest |
1,983,804 |
9,870,767 |
+8,815,640 |
Ultra T-Bond(CBOT) |
Dec13 |
131218 |
139~05 |
139~18 |
138~08 |
138~08 |
-1~01 |
692 |
6,621 |
-680 |
Mar14 |
131218 |
137~29 |
138~13 |
135~28 |
136~28 |
-1~00 |
49,358 |
447,602 |
-2,188 |
Jun14 |
131218 |
136~28 |
137~28 |
136~28 |
136~28 |
-1~00 |
|
|
|
Total Volume and Open Interest |
50,050 |
454,223 |
-2,868 |
30 Day Federal Funds(CBOT) |
Dec13 |
131218 |
99.912 |
99.915 |
99.912 |
99.912 |
-0.003 |
95 |
29,965 |
-7 |
Jan14 |
131218 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
398 |
33,260 |
-149 |
Feb14 |
131218 |
99.905 |
99.910 |
99.905 |
99.905 |
-0.005 |
1,490 |
24,041 |
-59 |
Mar14 |
131218 |
99.900 |
99.905 |
99.900 |
99.900 |
-0.005 |
1,047 |
23,000 |
+615 |
Apr14 |
131218 |
99.900 |
99.905 |
99.900 |
99.900 |
-0.005 |
665 |
13,854 |
+59 |
May14 |
131218 |
99.895 |
99.895 |
99.890 |
99.890 |
-0.005 |
907 |
15,834 |
+481 |
Total Volume and Open Interest |
7,942 |
283,789 |
+859 |
3-Mth Euro-Yen(CME) |
Mar14 |
131218 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131218 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131218 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131218 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131218 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131218 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131218 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131218 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.005 |
|
|
|
Mar16 |
131218 |
99.645 |
99.645 |
99.645 |
99.645 |
-0.005 |
|
|
|
Jun16 |
131218 |
99.505 |
99.505 |
99.505 |
99.505 |
-0.005 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
131218 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131218 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131218 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131218 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131218 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131218 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131218 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
131218 |
99.79 |
99.79 |
99.79 |
99.79 |
0.00 |
0 |
29 |
+0 |
Total Volume and Open Interest |
0 |
414 |
-412 |
Japanese Gov't Bonds(SGX) |
Mar14 |
131218 |
144.13 |
144.25 |
144.08 |
144.09 |
-0.03 |
1,306 |
16,732 |
-43 |
Jun14 |
131218 |
143.52 |
143.52 |
143.52 |
143.52 |
-0.03 |
|
|
|
Sep14 |
131218 |
142.95 |
142.95 |
142.95 |
142.95 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,306 |
16,732 |
-43 |
Euro-Bund(EUREX) |
Mar14 |
131218 |
140.39 |
140.49 |
139.74 |
140.14 |
-0.15 |
387,409 |
868,292 |
+5,511 |
Jun14 |
131218 |
138.26 |
138.42 |
138.00 |
138.21 |
-0.14 |
4 |
66 |
+1 |
Sep14 |
131218 |
138.21 |
138.21 |
138.21 |
138.21 |
-0.14 |
|
|
|
Total Volume and Open Interest |
387,413 |
868,358 |
+5,512 |
Euro-Bobl(EUREX) |
Mar14 |
131218 |
125.02 |
125.14 |
124.72 |
124.85 |
-0.14 |
204,360 |
855,642 |
+444 |
Jun14 |
131218 |
123.85 |
123.85 |
123.85 |
123.85 |
-0.14 |
0 |
5 |
+0 |
Sep14 |
131218 |
123.85 |
123.85 |
123.85 |
123.85 |
-0.14 |
|
|
|
Total Volume and Open Interest |
204,360 |
855,647 |
+444 |
3-Mth Euribor(EUREX) |
Dec13 |
131216 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
5,013 |
2,963 |
-2,347 |
Mar14 |
131218 |
99.705 |
99.705 |
99.705 |
99.705 |
+0.025 |
112 |
2,596 |
+86 |
Jun14 |
131218 |
99.695 |
99.695 |
99.695 |
99.695 |
+0.015 |
150 |
805 |
-51 |
Total Volume and Open Interest |
347 |
25,806 |
-3,003 |
Long Gilt(LIFFE) |
Dec13 |
131218 |
108~30 |
108~30 |
108~11 |
108~11 |
-0~13 |
73 |
3,223 |
-213 |
Mar14 |
131218 |
107~28 |
108~03 |
107~09 |
107~13 |
-0~13 |
81,666 |
355,060 |
-2,225 |
Total Volume and Open Interest |
81,739 |
358,283 |
-2,438 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131218 |
99.48 |
99.48 |
99.47 |
99.47 |
unch |
23,080 |
243,879 |
-1,696 |
Mar14 |
131218 |
99.45 |
99.45 |
99.43 |
99.44 |
0.00 |
19,016 |
306,687 |
-4,875 |
Jun14 |
131218 |
99.43 |
99.43 |
99.39 |
99.40 |
-0.03 |
49,783 |
333,668 |
-16,816 |
Sep14 |
131218 |
99.38 |
99.38 |
99.32 |
99.33 |
-0.04 |
59,126 |
323,298 |
+823 |
Dec14 |
131218 |
99.30 |
99.30 |
99.21 |
99.23 |
-0.06 |
45,116 |
345,464 |
-1,634 |
Mar15 |
131218 |
99.18 |
99.19 |
99.07 |
99.09 |
-0.09 |
31,614 |
206,248 |
-536 |
Total Volume and Open Interest |
368,140 |
2,952,456 |
-29,210 |
3-Mth Euribor(LIFFE) |
Mar14 |
131218 |
99.690 |
99.715 |
99.680 |
99.705 |
+0.025 |
135,543 |
590,160 |
+5,061 |
Jun14 |
131218 |
99.685 |
99.710 |
99.680 |
99.695 |
+0.015 |
78,918 |
380,222 |
+1,095 |
Sep14 |
131218 |
99.670 |
99.695 |
99.665 |
99.675 |
+0.005 |
71,074 |
376,412 |
+398 |
Total Volume and Open Interest |
678,199 |
3,458,554 |
-540,755 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131211 |
97.41 |
97.42 |
97.40 |
97.42 |
+0.01 |
20,161 |
54,594 |
-6,837 |
Mar14 |
131218 |
97.46 |
97.47 |
97.45 |
97.46 |
-0.01 |
17,608 |
211,296 |
-1,675 |
Jun14 |
131218 |
97.49 |
97.51 |
97.47 |
97.49 |
unch |
22,056 |
192,213 |
+1,195 |
Sep14 |
131218 |
97.42 |
97.45 |
97.42 |
97.44 |
+0.01 |
17,959 |
151,286 |
+628 |
Dec14 |
131218 |
97.29 |
97.31 |
97.27 |
97.30 |
+0.02 |
14,067 |
122,099 |
-1,556 |
Mar15 |
131218 |
97.07 |
97.11 |
97.06 |
97.09 |
+0.02 |
7,963 |
81,716 |
-579 |
Jun15 |
131218 |
96.83 |
96.88 |
96.83 |
96.86 |
+0.03 |
5,437 |
51,061 |
-717 |
Sep15 |
131218 |
96.61 |
96.67 |
96.61 |
96.65 |
+0.03 |
6,010 |
26,666 |
+1,819 |
Dec15 |
131218 |
96.42 |
96.46 |
96.42 |
96.46 |
+0.04 |
2,002 |
7,053 |
+869 |
Mar16 |
131218 |
96.27 |
96.30 |
96.26 |
96.30 |
+0.06 |
199 |
1,466 |
+169 |
Total Volume and Open Interest |
93,326 |
845,787 |
+178 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
131218 |
95.81 |
95.84 |
95.79 |
95.81 |
unch |
61,688 |
547,234 |
+14,363 |
Jun14 |
131218 |
95.81 |
95.81 |
95.81 |
95.81 |
unch |
|
|
|
Total Volume and Open Interest |
61,688 |
547,234 |
|
3-Year Aus T-Bonds(SFE) |
Mar14 |
131218 |
97.04 |
97.09 |
97.03 |
97.06 |
+0.02 |
146,706 |
584,675 |
+32,631 |
Jun14 |
131218 |
97.06 |
97.06 |
97.06 |
97.06 |
+0.02 |
|
|
|
Total Volume and Open Interest |
146,706 |
584,675 |
|
Gold(CMX) |
Dec13 |
131218 |
1231.5 |
1245.1 |
1217.0 |
1236.1 |
+4.9 |
242 |
2,076 |
-64 |
Feb14 |
131218 |
1230.3 |
1244.0 |
1215.2 |
1235.0 |
+4.9 |
121,809 |
231,910 |
-2,043 |
Apr14 |
131218 |
1233.2 |
1244.2 |
1216.4 |
1235.8 |
+4.9 |
3,157 |
45,424 |
+1,626 |
Jun14 |
131218 |
1234.1 |
1242.9 |
1217.4 |
1236.5 |
+4.9 |
623 |
27,104 |
-29 |
Aug14 |
131218 |
1231.5 |
1237.2 |
1219.2 |
1237.2 |
+4.9 |
85 |
10,593 |
+35 |
Oct14 |
131218 |
1234.8 |
1238.0 |
1233.4 |
1238.0 |
+4.9 |
12 |
5,519 |
+0 |
Dec14 |
131218 |
1236.2 |
1241.8 |
1220.0 |
1238.8 |
+4.9 |
248 |
19,165 |
+31 |
Feb15 |
131218 |
1239.7 |
1239.7 |
1239.7 |
1239.7 |
+4.9 |
75 |
2,317 |
+56 |
Apr15 |
131218 |
1240.7 |
1240.7 |
1240.7 |
1240.7 |
+4.9 |
10 |
4,111 |
+10 |
Jun15 |
131218 |
1241.8 |
1241.8 |
1241.8 |
1241.8 |
+5.0 |
12 |
4,966 |
+1 |
Aug15 |
131218 |
1243.1 |
1243.1 |
1243.1 |
1243.1 |
+5.0 |
0 |
1,775 |
+0 |
Oct15 |
131218 |
1244.5 |
1244.5 |
1244.5 |
1244.5 |
+5.0 |
|
|
|
Total Volume and Open Interest |
126,783 |
381,178 |
-355 |
Silver(CMX) |
Dec13 |
131218 |
1990.0 |
2017.5 |
1974.0 |
2001.4 |
+22.2 |
40 |
132 |
-69 |
Mar14 |
131218 |
1993.0 |
2026.5 |
1962.5 |
2005.9 |
+21.9 |
36,130 |
89,337 |
-1,811 |
May14 |
131218 |
1996.0 |
2022.5 |
1974.5 |
2009.6 |
+21.8 |
2,833 |
9,095 |
+530 |
Jul14 |
131218 |
1999.5 |
2013.1 |
1999.5 |
2013.1 |
+21.8 |
463 |
4,433 |
-11 |
Sep14 |
131218 |
2002.5 |
2016.5 |
2001.5 |
2016.5 |
+21.8 |
11 |
1,416 |
-1 |
Dec14 |
131218 |
2007.0 |
2028.5 |
2007.0 |
2021.0 |
+21.6 |
278 |
10,894 |
+128 |
Mar15 |
131218 |
2025.3 |
2025.3 |
2025.3 |
2025.3 |
+21.4 |
34 |
925 |
+6 |
Total Volume and Open Interest |
40,056 |
131,873 |
-1,245 |
Platinum(NYMEX) |
Jan14 |
131218 |
1348.0 |
1355.5 |
1331.0 |
1342.7 |
-1.9 |
10,009 |
37,551 |
-2,252 |
Apr14 |
131218 |
1352.9 |
1359.5 |
1335.4 |
1346.6 |
-2.1 |
2,605 |
24,645 |
+2,633 |
Jul14 |
131218 |
1360.1 |
1360.1 |
1346.5 |
1349.3 |
-2.1 |
11 |
513 |
-2 |
Oct14 |
131218 |
1351.1 |
1351.1 |
1351.1 |
1351.1 |
-2.1 |
0 |
123 |
+0 |
Total Volume and Open Interest |
12,626 |
62,833 |
+380 |
Palladium(NYMEX) |
Dec13 |
131218 |
711.40 |
711.40 |
698.40 |
698.40 |
-1.25 |
0 |
17 |
-3 |
Mar14 |
131218 |
699.75 |
710.50 |
697.00 |
699.45 |
-1.60 |
3,275 |
34,906 |
+106 |
Jun14 |
131218 |
48.59 |
55.24 |
45.59 |
45.59 |
-1.60 |
5 |
1,410 |
+3 |
Total Volume and Open Interest |
3,280 |
36,539 |
+106 |
Copper(CMX) |
Dec13 |
131218 |
335.50 |
337.10 |
335.00 |
336.10 |
-0.60 |
506 |
2,849 |
-191 |
Mar14 |
131218 |
331.65 |
333.00 |
329.85 |
331.90 |
-0.25 |
40,433 |
106,116 |
+512 |
May14 |
131218 |
330.85 |
332.15 |
329.10 |
331.40 |
+0.10 |
3,611 |
31,998 |
+187 |
Jul14 |
131218 |
330.05 |
330.70 |
330.05 |
330.70 |
+0.40 |
734 |
6,101 |
+116 |
Sep14 |
131218 |
330.10 |
330.25 |
330.00 |
330.05 |
+0.70 |
91 |
1,735 |
-1 |
Total Volume and Open Interest |
46,318 |
159,333 |
+713 |
DJIA Index(CBOT) |
Dec13 |
131218 |
15911 |
16166 |
15911 |
16166 |
+297 |
628 |
12,986 |
-98 |
Mar14 |
131218 |
15822 |
16116 |
15795 |
16109 |
+299 |
560 |
2,857 |
+358 |
Jun14 |
131218 |
16057 |
16057 |
15758 |
16057 |
+299 |
|
|
|
Sep14 |
131218 |
15988 |
15988 |
15689 |
15988 |
+299 |
|
|
|
Total Volume and Open Interest |
1,188 |
15,843 |
+260 |
E-mini DJIA Index(CBOT) |
Dec13 |
131218 |
15870 |
16185 |
15810 |
16166 |
+297 |
54,025 |
54,265 |
-22,546 |
Mar14 |
131218 |
15803 |
16128 |
15749 |
16109 |
+299 |
133,599 |
84,892 |
+26,019 |
Jun14 |
131218 |
15815 |
16057 |
15700 |
16057 |
+299 |
0 |
22 |
+0 |
Sep14 |
131218 |
15988 |
15988 |
15988 |
15988 |
+299 |
3 |
2 |
+0 |
Total Volume and Open Interest |
187,627 |
139,181 |
+3,473 |
S & P 500(CME) |
Dec13 |
131218 |
1783.00 |
1812.00 |
1770.00 |
1810.70 |
+31.40 |
38,971 |
104,386 |
-21,771 |
Mar14 |
131218 |
1773.00 |
1806.00 |
1762.00 |
1804.70 |
+31.70 |
38,008 |
93,061 |
+21,521 |
Jun14 |
131218 |
1766.80 |
1797.50 |
1755.90 |
1797.50 |
+31.60 |
56 |
1,274 |
+1 |
Sep14 |
131218 |
1790.70 |
1790.70 |
1749.50 |
1790.70 |
+31.20 |
25 |
50 |
+0 |
Total Volume and Open Interest |
77,060 |
198,771 |
-249 |
S & P 500 E-Mini(Globex) |
Dec13 |
131218 |
1778.25 |
1812.75 |
1767.25 |
1810.75 |
+31.50 |
869,476 |
1,406,407 |
-295,284 |
Mar14 |
131218 |
1772.00 |
1806.75 |
1760.75 |
1804.75 |
+31.75 |
1,793,231 |
1,895,612 |
+450,014 |
Total Volume and Open Interest |
2,662,913 |
3,305,527 |
+154,730 |
NASDAQ 100(CME) |
Dec13 |
131218 |
3460.00 |
3512.80 |
3427.00 |
3512.80 |
+47.50 |
684 |
11,268 |
-90 |
Mar14 |
131218 |
3465.00 |
3509.30 |
3418.00 |
3508.50 |
+47.70 |
828 |
2,028 |
+761 |
Jun14 |
131218 |
3501.00 |
3501.00 |
3453.50 |
3501.00 |
+47.50 |
|
|
|
Total Volume and Open Interest |
1,512 |
13,296 |
+671 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131218 |
3464.80 |
3513.50 |
3422.00 |
3512.80 |
+47.50 |
130,785 |
182,575 |
-54,317 |
Mar14 |
131218 |
3459.80 |
3509.80 |
3415.30 |
3508.50 |
+47.70 |
308,369 |
305,200 |
+95,888 |
Total Volume and Open Interest |
439,171 |
487,884 |
+41,581 |
S & P Midcap 400(CME) |
Dec13 |
131218 |
1316.70 |
1316.70 |
1298.30 |
1316.70 |
+18.40 |
104 |
964 |
+0 |
Mar14 |
131218 |
1300.50 |
1314.20 |
1295.00 |
1314.20 |
+18.40 |
101 |
183 |
+101 |
Jun14 |
131218 |
1312.20 |
1312.20 |
1293.80 |
1312.20 |
+18.40 |
|
|
|
Total Volume and Open Interest |
205 |
1,147 |
+101 |
Volatility Index(CBOE) |
Dec13 |
131217 |
15.88 |
16.40 |
15.73 |
16.25 |
+0.35 |
48,520 |
73,029 |
-24,457 |
Jan14 |
131218 |
15.50 |
15.60 |
14.25 |
14.50 |
-1.05 |
72,482 |
136,859 |
+838 |
Feb14 |
131218 |
16.40 |
16.42 |
15.30 |
15.55 |
-0.85 |
25,779 |
74,337 |
+1,631 |
Mar14 |
131218 |
17.07 |
17.09 |
16.15 |
16.35 |
-0.70 |
15,669 |
39,575 |
-536 |
Total Volume and Open Interest |
201,567 |
319,077 |
-70,241 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
131218 |
15330 |
15995 |
15325 |
15985 |
+630 |
11,660 |
70,943 |
+1,024 |
Jun14 |
131218 |
15590 |
16025 |
15590 |
16025 |
+630 |
21 |
2 |
-8 |
Total Volume and Open Interest |
11,681 |
70,945 |
+1,016 |
Nikkei 225(SGX) |
Mar14 |
131218 |
15275 |
15610 |
15215 |
15585 |
+290 |
117,909 |
263,550 |
+2,445 |
Jun14 |
131218 |
15400 |
15515 |
15400 |
15500 |
+290 |
9 |
1,757 |
+2 |
Sep14 |
131218 |
15495 |
15495 |
15495 |
15495 |
+290 |
0 |
1,014 |
+0 |
Total Volume and Open Interest |
118,214 |
306,906 |
+2,417 |
CAC 40(EURONEXT) |
Dec13 |
131218 |
4085.0 |
4159.0 |
4072.0 |
4108.5 |
+39.5 |
213,945 |
351,258 |
+37,413 |
Jan14 |
131218 |
4088.0 |
4162.0 |
4076.5 |
4111.5 |
+38.5 |
131,287 |
105,474 |
+72,183 |
Feb14 |
131218 |
4091.0 |
4149.5 |
4086.0 |
4113.0 |
+39.0 |
93 |
19 |
+0 |
Total Volume and Open Interest |
359,380 |
481,586 |
+130,143 |
Hang Seng Index(HKFE) |
Dec13 |
131218 |
23117 |
23240 |
22986 |
23180 |
+118 |
54,552 |
111,963 |
+172 |
Jan14 |
131218 |
23100 |
23250 |
23007 |
23199 |
+125 |
4,443 |
7,544 |
+2,525 |
Total Volume and Open Interest |
59,776 |
124,957 |
+2,812 |
DAX(EUREX) |
Dec13 |
131218 |
9124.0 |
9279.0 |
9122.5 |
9181.0 |
+80.5 |
140,094 |
113,070 |
-26,363 |
Mar14 |
131218 |
9139.0 |
9296.0 |
9139.0 |
9197.5 |
+81.5 |
48,358 |
66,802 |
+25,468 |
Jun14 |
131218 |
9164.5 |
9294.5 |
9162.5 |
9216.0 |
+81.0 |
1,336 |
7,914 |
+52 |
Total Volume and Open Interest |
189,788 |
187,786 |
-843 |
FT-SE 100(EURONEXT) |
Dec13 |
131218 |
6496.00 |
6572.00 |
6433.00 |
6493.00 |
+1.00 |
316,402 |
367,357 |
-131,314 |
Mar14 |
131218 |
6449.00 |
6520.50 |
6381.00 |
6441.00 |
-1.00 |
254,082 |
306,887 |
+122,179 |
Jun14 |
131218 |
6392.00 |
6392.00 |
6384.50 |
6384.50 |
-1.00 |
0 |
165 |
+0 |
Total Volume and Open Interest |
570,484 |
674,409 |
-9,135 |
SPI 200(SFE) |
Dec13 |
131218 |
5101.0 |
5122.0 |
5087.0 |
5101.0 |
+1.0 |
146,731 |
231,005 |
-7,135 |
Mar14 |
131218 |
5069.0 |
5091.0 |
5055.0 |
5067.0 |
unch |
126,761 |
187,502 |
+97,163 |
Jun14 |
131218 |
5070.0 |
5085.0 |
5057.0 |
5066.0 |
+1.0 |
44 |
2,664 |
+5 |
Total Volume and Open Interest |
274,398 |
424,729 |
+90,869 |
FTSE MIB(ISE) |
Dec13 |
131218 |
18020.00 |
18165.00 |
17940.00 |
18111.00 |
+178.00 |
30,529 |
43,594 |
-3,778 |
Mar14 |
131218 |
18070.00 |
18185.00 |
17970.00 |
18138.00 |
+178.00 |
12,922 |
10,652 |
+4,776 |
Jun14 |
131218 |
17750.00 |
17895.00 |
17750.00 |
17861.00 |
+193.00 |
4 |
8 |
+1 |
Total Volume and Open Interest |
43,455 |
54,254 |
+999 |
KOSPI 200(KFE) |
Mar14 |
131218 |
260.30 |
260.45 |
260.00 |
260.00 |
+1.35 |
132,687 |
103,647 |
+712 |
Jun14 |
131218 |
261.55 |
261.55 |
261.55 |
261.55 |
+1.65 |
85 |
868 |
+59 |
Sep14 |
131218 |
263.30 |
263.30 |
263.30 |
263.30 |
+0.20 |
3 |
72 |
+0 |
Total Volume and Open Interest |
132,775 |
104,587 |
+771 |
GSCI(CME) |
Jan14 |
131218 |
625.00 |
628.25 |
625.00 |
628.00 |
+3.75 |
58 |
8,868 |
+12 |
Feb14 |
131218 |
625.50 |
628.75 |
625.50 |
628.50 |
+3.75 |
0 |
25 |
+0 |
Mar14 |
131218 |
629.75 |
629.75 |
625.90 |
629.75 |
+3.75 |
|
|
|
Total Volume and Open Interest |
58 |
8,893 |
-763 |
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. |
|
|