|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 30, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131230 |
1324.75 |
1333.25 |
1319.25 |
1328.25 |
-3.25 |
49,390 |
59,299 |
-17,217 |
Mar14 |
131230 |
1306.50 |
1316.00 |
1299.50 |
1308.75 |
-5.00 |
56,516 |
278,576 |
-4,650 |
May14 |
131230 |
1291.50 |
1300.25 |
1283.75 |
1292.00 |
-6.75 |
12,911 |
108,339 |
+61 |
Jul14 |
131230 |
1280.25 |
1286.75 |
1271.50 |
1278.75 |
-7.50 |
6,261 |
66,394 |
+465 |
Aug14 |
131230 |
1249.00 |
1255.50 |
1243.50 |
1247.25 |
-8.25 |
117 |
2,902 |
+18 |
Sep14 |
131230 |
1190.00 |
1195.25 |
1186.50 |
1187.75 |
-7.50 |
79 |
1,959 |
+26 |
Nov14 |
131230 |
1149.50 |
1154.00 |
1145.00 |
1146.50 |
-8.00 |
4,541 |
80,408 |
+1,005 |
Jan15 |
131230 |
1155.00 |
1159.50 |
1150.00 |
1151.50 |
-8.00 |
60 |
3,505 |
+36 |
Mar15 |
131230 |
1154.75 |
1163.25 |
1153.75 |
1155.00 |
-8.25 |
7 |
1,551 |
+2 |
May15 |
131230 |
1160.00 |
1166.50 |
1158.25 |
1158.25 |
-8.25 |
0 |
847 |
+0 |
Jul15 |
131230 |
1164.25 |
1172.75 |
1164.25 |
1164.25 |
-8.50 |
14 |
1,542 |
+13 |
Aug15 |
131230 |
1155.75 |
1163.25 |
1155.75 |
1155.75 |
-7.50 |
0 |
3 |
+0 |
Sep15 |
131230 |
1141.25 |
1148.75 |
1141.25 |
1141.25 |
-7.50 |
0 |
5 |
+0 |
Nov15 |
131230 |
1140.00 |
1141.25 |
1136.25 |
1136.25 |
-8.50 |
7 |
2,980 |
-1 |
Total Volume and Open Interest |
129,903 |
608,358 |
-20,242 |
Soybean Meal(CBOT) |
Jan14 |
131230 |
443.80 |
451.50 |
441.60 |
450.30 |
+4.60 |
16,660 |
20,817 |
-4,772 |
Mar14 |
131230 |
424.60 |
428.90 |
422.90 |
427.10 |
-0.10 |
24,259 |
151,059 |
+740 |
May14 |
131230 |
414.60 |
418.10 |
412.20 |
415.70 |
-1.60 |
7,185 |
49,579 |
+919 |
Jul14 |
131230 |
407.70 |
410.80 |
404.90 |
408.10 |
-2.10 |
2,755 |
20,426 |
+345 |
Aug14 |
131230 |
395.00 |
397.30 |
393.70 |
395.60 |
-1.70 |
155 |
5,101 |
-28 |
Sep14 |
131230 |
378.00 |
380.80 |
378.00 |
379.00 |
-1.80 |
74 |
3,720 |
+31 |
Oct14 |
131230 |
356.40 |
359.70 |
356.40 |
357.40 |
-1.20 |
101 |
4,659 |
+48 |
Dec14 |
131230 |
355.70 |
357.50 |
353.70 |
354.80 |
-1.80 |
455 |
17,417 |
+29 |
Jan15 |
131230 |
356.20 |
357.00 |
355.00 |
355.50 |
-1.50 |
17 |
776 |
+4 |
Mar15 |
131230 |
357.20 |
357.60 |
356.00 |
356.70 |
-0.90 |
10 |
514 |
+10 |
Total Volume and Open Interest |
51,679 |
274,517 |
-2,666 |
Soybean Oil(CBOT) |
Jan14 |
131230 |
38.98 |
39.08 |
38.54 |
38.62 |
-0.40 |
9,656 |
22,940 |
-3,858 |
Mar14 |
131230 |
39.25 |
39.42 |
38.89 |
38.96 |
-0.39 |
19,142 |
184,812 |
+2,395 |
May14 |
131230 |
39.68 |
39.79 |
39.27 |
39.34 |
-0.39 |
5,517 |
58,843 |
+798 |
Jul14 |
131230 |
40.03 |
40.16 |
39.66 |
39.73 |
-0.36 |
3,153 |
38,220 |
+167 |
Aug14 |
131230 |
40.21 |
40.21 |
39.85 |
39.85 |
-0.35 |
127 |
4,380 |
+34 |
Sep14 |
131230 |
40.28 |
40.28 |
39.91 |
39.92 |
-0.34 |
98 |
6,255 |
+13 |
Oct14 |
131230 |
40.20 |
40.32 |
39.86 |
39.86 |
-0.36 |
118 |
4,644 |
+35 |
Dec14 |
131230 |
40.30 |
40.40 |
39.95 |
40.02 |
-0.35 |
481 |
17,295 |
+125 |
Jan15 |
131230 |
40.25 |
40.60 |
40.25 |
40.25 |
-0.35 |
23 |
994 |
+3 |
Mar15 |
131230 |
40.63 |
40.90 |
40.54 |
40.56 |
-0.34 |
22 |
1,332 |
-6 |
Total Volume and Open Interest |
38,361 |
341,486 |
-287 |
Canola(WCE) |
Jan14 |
131230 |
425.2 |
440.7 |
425.2 |
438.2 |
+10.6 |
3,201 |
9,358 |
-1,964 |
Mar14 |
131230 |
437.2 |
452.3 |
436.6 |
447.7 |
+9.8 |
6,177 |
116,876 |
+1,486 |
May14 |
131230 |
446.5 |
460.0 |
445.7 |
456.8 |
+10.1 |
2,761 |
35,686 |
+84 |
Jul14 |
131230 |
455.0 |
467.9 |
454.2 |
465.3 |
+10.2 |
1,837 |
26,343 |
+418 |
Nov14 |
131230 |
468.0 |
481.9 |
467.5 |
478.7 |
+10.4 |
1,436 |
33,300 |
-454 |
Total Volume and Open Interest |
15,463 |
225,839 |
-384 |
Corn(CBOT) |
Mar14 |
131230 |
426.50 |
426.75 |
423.00 |
423.50 |
-4.00 |
72,950 |
638,546 |
+2,677 |
May14 |
131230 |
434.50 |
434.75 |
431.25 |
431.75 |
-4.00 |
11,521 |
172,729 |
-560 |
Jul14 |
131230 |
441.50 |
441.75 |
438.25 |
438.75 |
-4.00 |
10,375 |
124,150 |
+1,974 |
Sep14 |
131230 |
448.25 |
449.00 |
444.00 |
444.75 |
-4.25 |
2,426 |
44,454 |
-112 |
Dec14 |
131230 |
453.50 |
454.50 |
450.25 |
451.00 |
-4.25 |
6,035 |
174,223 |
+554 |
Mar15 |
131230 |
465.00 |
466.25 |
461.00 |
461.75 |
-4.50 |
178 |
8,069 |
+49 |
May15 |
131230 |
469.50 |
471.50 |
467.25 |
467.50 |
-4.00 |
48 |
1,203 |
+22 |
Jul15 |
131230 |
473.50 |
475.75 |
470.50 |
471.00 |
-4.75 |
18 |
2,175 |
+1 |
Sep15 |
131230 |
465.00 |
467.75 |
464.00 |
464.25 |
-3.50 |
1 |
730 |
-2 |
Dec15 |
131230 |
467.75 |
469.75 |
465.25 |
466.00 |
-3.75 |
314 |
15,293 |
+214 |
Total Volume and Open Interest |
103,873 |
1,182,950 |
+4,818 |
Wheat(CBOT) |
Mar14 |
131230 |
607.50 |
609.25 |
600.00 |
600.50 |
-8.50 |
18,711 |
261,618 |
+1,060 |
May14 |
131230 |
615.00 |
616.25 |
607.00 |
607.50 |
-8.75 |
5,039 |
55,706 |
+512 |
Jul14 |
131230 |
620.00 |
621.25 |
611.75 |
612.75 |
-8.50 |
4,236 |
60,638 |
+713 |
Sep14 |
131230 |
628.25 |
631.00 |
621.50 |
622.25 |
-8.75 |
751 |
9,344 |
+300 |
Dec14 |
131230 |
643.00 |
644.00 |
635.00 |
636.00 |
-8.00 |
469 |
15,843 |
+162 |
Mar15 |
131230 |
650.25 |
652.00 |
643.50 |
644.00 |
-8.00 |
6 |
2,425 |
-1 |
Total Volume and Open Interest |
29,212 |
406,905 |
+2,746 |
Wheat(KCBT) |
Mar14 |
131230 |
642.00 |
644.25 |
635.00 |
635.75 |
-8.50 |
3,710 |
88,185 |
+391 |
May14 |
131230 |
645.25 |
646.50 |
637.25 |
638.25 |
-8.25 |
808 |
21,444 |
-10 |
Jul14 |
131230 |
648.00 |
648.50 |
638.75 |
640.25 |
-8.25 |
864 |
30,511 |
+412 |
Sep14 |
131230 |
656.75 |
660.25 |
652.75 |
653.25 |
-7.00 |
101 |
4,897 |
+40 |
Dec14 |
131230 |
672.75 |
673.00 |
666.75 |
667.00 |
-6.00 |
83 |
4,395 |
+41 |
Mar15 |
131230 |
675.25 |
679.50 |
673.25 |
673.25 |
-6.25 |
5 |
272 |
+0 |
Total Volume and Open Interest |
5,572 |
149,992 |
+875 |
Wheat(MGE) |
Mar14 |
131230 |
632.25 |
634.50 |
628.50 |
630.25 |
-4.50 |
1,297 |
37,119 |
-160 |
May14 |
131230 |
644.00 |
645.00 |
640.00 |
640.50 |
-4.25 |
410 |
9,555 |
+60 |
Jul14 |
131230 |
654.25 |
655.50 |
651.25 |
651.50 |
-4.00 |
98 |
5,773 |
-5 |
Sep14 |
131230 |
662.75 |
664.50 |
659.75 |
660.75 |
-4.50 |
33 |
5,124 |
+5 |
Dec14 |
131230 |
675.25 |
676.50 |
672.75 |
673.75 |
-4.75 |
86 |
3,105 |
+47 |
Total Volume and Open Interest |
1,925 |
60,970 |
-53 |
Oats(CBOT) |
Mar14 |
131230 |
353.75 |
357.50 |
351.50 |
353.75 |
-2.25 |
209 |
7,332 |
-73 |
May14 |
131230 |
329.00 |
329.00 |
326.00 |
327.50 |
-0.75 |
18 |
1,421 |
+3 |
Jul14 |
131230 |
320.00 |
322.00 |
320.00 |
321.25 |
-0.50 |
4 |
414 |
+1 |
Sep14 |
131230 |
313.50 |
314.00 |
313.50 |
313.50 |
-0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
231 |
9,250 |
-69 |
Rough Rice(CBOT) |
Jan14 |
131230 |
15.40 |
15.44 |
15.30 |
15.44 |
-0.01 |
144 |
724 |
-263 |
Mar14 |
131230 |
15.35 |
15.35 |
15.27 |
15.30 |
-0.05 |
163 |
6,228 |
+122 |
May14 |
131230 |
15.34 |
15.39 |
15.34 |
15.35 |
-0.05 |
0 |
99 |
+0 |
Jul14 |
131230 |
15.29 |
15.29 |
15.27 |
15.27 |
-0.03 |
0 |
15 |
+0 |
Total Volume and Open Interest |
308 |
7,101 |
-140 |
Live Cattle(CME) |
Dec13 |
131230 |
133.985 |
134.630 |
133.825 |
134.400 |
+0.550 |
1,010 |
3,585 |
-713 |
Feb14 |
131230 |
135.100 |
135.435 |
134.650 |
135.100 |
+0.150 |
8,888 |
141,082 |
-1,322 |
Apr14 |
131230 |
135.630 |
135.900 |
135.235 |
135.750 |
+0.120 |
4,166 |
87,137 |
+885 |
Jun14 |
131230 |
129.735 |
129.935 |
129.285 |
129.735 |
+0.185 |
1,300 |
59,612 |
+322 |
Aug14 |
131230 |
127.950 |
128.235 |
127.650 |
128.200 |
+0.200 |
418 |
16,234 |
+36 |
Oct14 |
131230 |
131.000 |
131.000 |
130.300 |
130.880 |
-0.170 |
222 |
4,880 |
+12 |
Total Volume and Open Interest |
16,102 |
316,000 |
-720 |
Feeder Cattle(CME) |
Jan14 |
131230 |
167.235 |
167.300 |
166.000 |
167.285 |
+0.285 |
715 |
9,275 |
-188 |
Mar14 |
131230 |
167.950 |
168.050 |
166.785 |
167.950 |
+0.150 |
1,064 |
17,330 |
+238 |
Apr14 |
131230 |
168.830 |
168.880 |
167.700 |
168.830 |
+0.045 |
273 |
4,839 |
-23 |
May14 |
131230 |
169.400 |
169.400 |
168.380 |
169.185 |
+0.135 |
175 |
8,591 |
+29 |
Aug14 |
131230 |
170.080 |
170.550 |
169.630 |
170.535 |
+0.085 |
162 |
5,209 |
+86 |
Sep14 |
131230 |
169.435 |
169.600 |
168.850 |
169.380 |
unch |
23 |
418 |
+17 |
Oct14 |
131230 |
169.000 |
169.500 |
168.685 |
169.350 |
+0.250 |
12 |
131 |
+12 |
Total Volume and Open Interest |
2,424 |
45,844 |
+171 |
Lean Hogs(CME) |
Feb14 |
131230 |
86.200 |
86.250 |
84.885 |
84.980 |
-0.670 |
7,590 |
94,700 |
-503 |
Apr14 |
131230 |
91.385 |
91.635 |
90.050 |
90.450 |
-0.530 |
3,821 |
67,531 |
+636 |
May14 |
131230 |
98.900 |
99.035 |
98.000 |
98.200 |
-0.300 |
41 |
2,681 |
+11 |
Jun14 |
131230 |
100.680 |
100.950 |
99.800 |
99.980 |
-0.270 |
2,070 |
39,684 |
+397 |
Jul14 |
131230 |
99.200 |
99.550 |
98.650 |
98.900 |
+0.100 |
474 |
13,744 |
+51 |
Aug14 |
131230 |
97.000 |
97.635 |
96.850 |
97.100 |
+0.520 |
769 |
17,521 |
+194 |
Oct14 |
131230 |
83.500 |
84.300 |
83.350 |
83.750 |
+0.650 |
828 |
14,961 |
+566 |
Dec14 |
131230 |
79.330 |
80.000 |
79.330 |
79.650 |
+0.650 |
437 |
7,112 |
+250 |
Total Volume and Open Interest |
16,123 |
259,485 |
+1,659 |
Class III Milk(CME) |
Dec13 |
131230 |
18.98 |
18.99 |
18.97 |
18.99 |
unch |
123 |
4,495 |
-42 |
Jan14 |
131230 |
19.45 |
19.48 |
19.24 |
19.26 |
-0.22 |
122 |
4,032 |
+14 |
Feb14 |
131230 |
18.74 |
18.78 |
18.53 |
18.61 |
-0.17 |
122 |
3,576 |
+68 |
Mar14 |
131230 |
18.54 |
18.62 |
18.38 |
18.43 |
-0.19 |
97 |
2,819 |
+16 |
Apr14 |
131230 |
18.26 |
18.30 |
18.12 |
18.14 |
-0.16 |
96 |
2,236 |
+53 |
Total Volume and Open Interest |
806 |
26,790 |
+223 |
Cocoa(ICE) |
Mar14 |
131230 |
2751 |
2759 |
2692 |
2712 |
-73 |
5,057 |
112,370 |
-1,232 |
May14 |
131230 |
2757 |
2764 |
2702 |
2719 |
-72 |
876 |
49,257 |
-220 |
Jul14 |
131230 |
2769 |
2769 |
2711 |
2725 |
-70 |
108 |
14,225 |
-40 |
Sep14 |
131230 |
2773 |
2774 |
2712 |
2729 |
-70 |
33 |
13,159 |
-3 |
Dec14 |
131230 |
2752 |
2752 |
2694 |
2711 |
-63 |
17 |
14,465 |
+7 |
Mar15 |
131230 |
2718 |
2722 |
2677 |
2684 |
-54 |
6 |
8,054 |
+0 |
May15 |
131230 |
2683 |
2683 |
2683 |
2683 |
-54 |
0 |
1,204 |
+0 |
Total Volume and Open Interest |
6,097 |
212,946 |
-1,488 |
Coffee "C"(ICE) |
Mar14 |
131230 |
116.35 |
117.45 |
114.25 |
114.70 |
-1.65 |
2,739 |
90,117 |
-391 |
May14 |
131230 |
118.75 |
119.60 |
116.60 |
116.95 |
-1.65 |
458 |
26,163 |
-63 |
Jul14 |
131230 |
120.60 |
121.35 |
118.65 |
119.05 |
-1.60 |
128 |
9,375 |
-13 |
Sep14 |
131230 |
122.55 |
123.45 |
120.55 |
121.00 |
-1.60 |
19 |
6,324 |
+12 |
Dec14 |
131230 |
125.40 |
126.00 |
123.60 |
123.80 |
-1.55 |
71 |
5,669 |
+4 |
Mar15 |
131230 |
128.50 |
128.60 |
126.45 |
126.60 |
-1.55 |
1 |
1,870 |
+0 |
Total Volume and Open Interest |
3,421 |
142,313 |
-449 |
Orange Juice(ICE) |
Jan14 |
131230 |
136.25 |
138.90 |
135.00 |
138.25 |
+1.50 |
156 |
1,029 |
-282 |
Mar14 |
131230 |
137.75 |
141.35 |
137.25 |
141.00 |
+2.75 |
453 |
10,484 |
-50 |
May14 |
131230 |
140.60 |
142.50 |
139.65 |
142.50 |
+2.30 |
12 |
2,072 |
+2 |
Jul14 |
131230 |
144.05 |
144.05 |
144.05 |
144.05 |
+2.00 |
0 |
543 |
+0 |
Sep14 |
131230 |
146.25 |
146.25 |
146.25 |
146.25 |
+2.15 |
0 |
297 |
+0 |
Nov14 |
131230 |
147.55 |
147.55 |
147.55 |
147.55 |
+2.15 |
0 |
31 |
+0 |
Total Volume and Open Interest |
621 |
14,461 |
-330 |
Sugar #11(ICE) |
Mar14 |
131230 |
16.40 |
16.52 |
16.34 |
16.38 |
-0.05 |
12,383 |
418,727 |
-2,678 |
May14 |
131230 |
16.56 |
16.66 |
16.46 |
16.52 |
-0.04 |
2,270 |
147,925 |
+915 |
Jul14 |
131230 |
16.70 |
16.81 |
16.63 |
16.69 |
-0.04 |
1,077 |
136,941 |
+277 |
Oct14 |
131230 |
16.99 |
17.10 |
16.97 |
17.00 |
-0.03 |
114 |
60,552 |
+7 |
Mar15 |
131230 |
17.77 |
17.77 |
17.66 |
17.69 |
-0.04 |
37 |
28,736 |
-34 |
May15 |
131230 |
17.81 |
17.81 |
17.74 |
17.74 |
-0.04 |
9 |
8,705 |
-6 |
Jul15 |
131230 |
17.90 |
17.91 |
17.84 |
17.84 |
-0.03 |
3 |
8,533 |
-3 |
Oct15 |
131230 |
18.20 |
18.20 |
18.15 |
18.15 |
-0.03 |
0 |
10,876 |
+0 |
Total Volume and Open Interest |
15,895 |
831,270 |
-1,522 |
London Cocoa(LCE) |
Mar14 |
131230 |
1752 |
1762 |
1715 |
1716 |
-44 |
5,641 |
104,341 |
+743 |
May14 |
131230 |
1745 |
1758 |
1711 |
1713 |
-42 |
2,664 |
48,153 |
-5 |
Jul14 |
131230 |
1744 |
1752 |
1708 |
1709 |
-40 |
821 |
19,395 |
+47 |
Sep14 |
131230 |
1738 |
1738 |
1705 |
1708 |
-35 |
282 |
27,674 |
+100 |
Dec14 |
131230 |
1700 |
1703 |
1678 |
1681 |
-29 |
21 |
19,955 |
+115 |
Mar15 |
131230 |
1676 |
1678 |
1660 |
1661 |
-20 |
356 |
15,285 |
+184 |
May15 |
131230 |
1675 |
1675 |
1665 |
1665 |
-21 |
0 |
330 |
+0 |
Total Volume and Open Interest |
9,785 |
235,135 |
+1,184 |
London Sugar(LCE) |
Mar14 |
131230 |
447.00 |
448.70 |
445.10 |
446.00 |
-1.00 |
2,348 |
39,793 |
-124 |
May14 |
131230 |
454.70 |
455.70 |
452.50 |
453.50 |
-1.00 |
392 |
14,615 |
+10 |
Aug14 |
131230 |
460.70 |
460.70 |
458.20 |
459.50 |
-0.40 |
31 |
11,044 |
+15 |
Oct14 |
131230 |
464.40 |
464.50 |
463.70 |
464.50 |
-1.00 |
12 |
5,399 |
+5 |
Dec14 |
131230 |
471.50 |
471.50 |
470.50 |
470.50 |
-1.00 |
12 |
1,928 |
+4 |
Total Volume and Open Interest |
2,801 |
75,182 |
-78 |
Cotton(ICE) |
Mar14 |
131230 |
84.12 |
85.07 |
83.80 |
84.66 |
+0.54 |
3,378 |
110,953 |
-409 |
May14 |
131230 |
83.68 |
84.57 |
83.42 |
84.18 |
+0.48 |
858 |
32,505 |
+77 |
Jul14 |
131230 |
83.46 |
84.14 |
83.21 |
83.92 |
+0.50 |
445 |
17,202 |
+23 |
Oct14 |
131230 |
79.52 |
79.52 |
79.52 |
79.52 |
+0.30 |
0 |
9 |
+0 |
Dec14 |
131230 |
77.66 |
78.24 |
77.32 |
78.02 |
+0.11 |
223 |
8,308 |
+44 |
Mar15 |
131230 |
78.06 |
78.52 |
78.06 |
78.52 |
+0.10 |
0 |
25 |
+0 |
Total Volume and Open Interest |
4,904 |
169,016 |
-265 |
Lumber(CME) |
Jan14 |
131230 |
368.6 |
369.0 |
364.6 |
365.2 |
-3.1 |
50 |
1,169 |
-19 |
Mar14 |
131230 |
376.1 |
377.3 |
373.1 |
374.6 |
-1.6 |
117 |
2,800 |
+35 |
May14 |
131230 |
376.0 |
379.0 |
373.9 |
375.2 |
-2.3 |
16 |
455 |
+12 |
Jul14 |
131230 |
370.0 |
374.0 |
368.0 |
370.0 |
-2.0 |
5 |
130 |
+2 |
Total Volume and Open Interest |
191 |
4,568 |
+33 |
Crude Oil(NYM) |
Feb14 |
131230 |
100.15 |
100.42 |
99.13 |
99.29 |
-1.03 |
65,666 |
283,660 |
-3 |
Mar14 |
131230 |
100.21 |
100.55 |
99.26 |
99.43 |
-0.96 |
16,723 |
161,001 |
+3,141 |
Apr14 |
131230 |
99.82 |
100.15 |
99.07 |
99.24 |
-0.73 |
9,111 |
76,223 |
+1,796 |
May14 |
131230 |
99.02 |
99.40 |
98.43 |
98.66 |
-0.52 |
5,406 |
56,177 |
+670 |
Jun14 |
131230 |
98.14 |
98.50 |
97.55 |
97.83 |
-0.36 |
11,290 |
140,972 |
+596 |
Jul14 |
131230 |
97.34 |
97.34 |
96.77 |
96.95 |
-0.23 |
4,106 |
53,365 |
+361 |
Aug14 |
131230 |
96.29 |
96.38 |
95.91 |
96.07 |
-0.11 |
1,497 |
48,306 |
+38 |
Sep14 |
131230 |
95.01 |
95.58 |
94.90 |
95.19 |
-0.02 |
2,651 |
50,832 |
+541 |
Oct14 |
131230 |
94.32 |
94.49 |
94.11 |
94.40 |
+0.04 |
1,175 |
41,870 |
+84 |
Nov14 |
131230 |
93.86 |
94.00 |
93.45 |
93.70 |
+0.08 |
540 |
33,870 |
-17 |
Dec14 |
131230 |
92.96 |
93.31 |
92.68 |
93.04 |
+0.11 |
7,171 |
216,326 |
+106 |
Jan15 |
131230 |
92.34 |
92.39 |
92.22 |
92.22 |
+0.13 |
254 |
35,139 |
+7 |
Feb15 |
131230 |
91.43 |
91.43 |
91.43 |
91.43 |
+0.14 |
164 |
18,000 |
-32 |
Mar15 |
131230 |
90.72 |
90.72 |
90.72 |
90.72 |
+0.14 |
264 |
26,872 |
+52 |
Apr15 |
131230 |
90.27 |
90.27 |
90.06 |
90.06 |
+0.15 |
113 |
11,087 |
-7 |
May15 |
131230 |
89.46 |
89.46 |
89.46 |
89.46 |
+0.17 |
157 |
12,567 |
+43 |
Total Volume and Open Interest |
128,074 |
1,606,347 |
+7,412 |
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 |
131230 |
100.225 |
100.425 |
99.150 |
99.300 |
-1.025 |
1,888 |
2,468 |
+44 |
Mar14 |
131230 |
100.300 |
100.500 |
99.300 |
99.425 |
-0.975 |
50 |
392 |
+11 |
Apr14 |
131230 |
99.550 |
99.725 |
99.075 |
99.250 |
-0.725 |
11 |
469 |
+9 |
May14 |
131230 |
99.125 |
99.125 |
98.650 |
98.650 |
-0.525 |
1 |
10 |
+0 |
Jun14 |
131230 |
98.375 |
98.375 |
97.825 |
97.825 |
-0.375 |
4 |
71 |
+2 |
Jul14 |
131230 |
96.950 |
96.950 |
96.950 |
96.950 |
-0.225 |
0 |
4 |
+0 |
Aug14 |
131230 |
96.075 |
96.075 |
96.075 |
96.075 |
-0.100 |
1 |
177 |
+0 |
Sep14 |
131230 |
95.200 |
95.200 |
95.200 |
95.200 |
unch |
3 |
8 |
+1 |
Total Volume and Open Interest |
1,964 |
3,780 |
+68 |
Heating Oil(NYM) |
Jan14 |
131230 |
312.45 |
313.93 |
307.25 |
307.72 |
-4.69 |
20,598 |
17,576 |
-5,265 |
Feb14 |
131230 |
309.21 |
310.88 |
305.12 |
305.61 |
-3.60 |
36,146 |
87,870 |
+5,501 |
Mar14 |
131230 |
307.93 |
309.08 |
304.01 |
304.49 |
-3.26 |
10,025 |
45,010 |
+539 |
Apr14 |
131230 |
306.45 |
307.65 |
303.34 |
303.47 |
-2.98 |
5,724 |
30,893 |
-915 |
May14 |
131230 |
305.60 |
306.76 |
302.21 |
302.54 |
-2.81 |
2,779 |
18,385 |
-133 |
Jun14 |
131230 |
304.70 |
305.70 |
301.18 |
301.61 |
-2.64 |
2,090 |
26,437 |
-115 |
Jul14 |
131230 |
303.20 |
303.20 |
301.00 |
301.00 |
-2.49 |
393 |
8,168 |
+67 |
Aug14 |
131230 |
302.53 |
302.53 |
299.97 |
300.39 |
-2.32 |
207 |
5,072 |
+11 |
Sep14 |
131230 |
300.44 |
301.47 |
299.80 |
299.80 |
-2.12 |
107 |
6,808 |
+10 |
Oct14 |
131230 |
299.76 |
299.86 |
299.28 |
299.28 |
-1.90 |
83 |
3,407 |
+27 |
Nov14 |
131230 |
299.20 |
299.20 |
298.73 |
298.73 |
-1.71 |
63 |
2,930 |
-15 |
Dec14 |
131230 |
298.38 |
298.79 |
297.26 |
298.13 |
-1.55 |
179 |
22,502 |
+73 |
Jan15 |
131230 |
297.40 |
297.40 |
297.40 |
297.40 |
-1.51 |
35 |
2,056 |
-16 |
Feb15 |
131230 |
296.47 |
296.47 |
296.01 |
296.01 |
-1.61 |
52 |
931 |
+0 |
Total Volume and Open Interest |
79,011 |
287,975 |
-20 |
Gasoline(NYMEX) |
Jan14 |
131230 |
282.10 |
283.05 |
278.32 |
278.77 |
-2.84 |
20,112 |
16,388 |
-5,240 |
Feb14 |
131230 |
281.12 |
282.49 |
277.84 |
278.69 |
-2.26 |
32,900 |
85,727 |
+1,129 |
Mar14 |
131230 |
282.23 |
282.79 |
278.40 |
279.33 |
-2.18 |
12,424 |
49,720 |
+904 |
Apr14 |
131230 |
298.74 |
299.07 |
295.15 |
296.37 |
-1.64 |
4,502 |
28,037 |
-467 |
May14 |
131230 |
298.15 |
298.32 |
294.55 |
295.74 |
-1.62 |
3,197 |
21,706 |
+259 |
Jun14 |
131230 |
295.99 |
295.99 |
292.41 |
293.14 |
-1.60 |
1,977 |
14,996 |
-295 |
Jul14 |
131230 |
289.43 |
291.10 |
289.35 |
289.79 |
-1.51 |
468 |
8,148 |
+40 |
Aug14 |
131230 |
285.45 |
287.13 |
284.61 |
285.78 |
-1.41 |
244 |
4,314 |
+57 |
Sep14 |
131230 |
283.75 |
283.75 |
280.95 |
281.18 |
-1.43 |
70 |
4,486 |
+7 |
Oct14 |
131230 |
267.10 |
267.23 |
265.83 |
265.83 |
-1.34 |
85 |
2,448 |
-44 |
Total Volume and Open Interest |
76,180 |
251,049 |
-3,588 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131230 |
278.80 |
278.80 |
278.77 |
278.80 |
-2.80 |
1 |
2 |
+1 |
Feb14 |
131230 |
278.70 |
278.70 |
278.69 |
278.70 |
-2.30 |
|
|
|
Mar14 |
131230 |
279.30 |
279.33 |
279.30 |
279.30 |
-2.20 |
|
|
|
Apr14 |
131230 |
296.40 |
296.40 |
296.37 |
296.40 |
-1.60 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Feb14 |
131230 |
4.403 |
4.472 |
4.403 |
4.427 |
+0.059 |
55,033 |
160,895 |
+2,720 |
Mar14 |
131230 |
4.367 |
4.427 |
4.365 |
4.382 |
+0.046 |
22,869 |
250,867 |
+9 |
Apr14 |
131230 |
4.186 |
4.255 |
4.186 |
4.241 |
+0.063 |
17,966 |
205,323 |
+1,402 |
May14 |
131230 |
4.169 |
4.229 |
4.169 |
4.222 |
+0.061 |
4,167 |
95,500 |
+146 |
Jun14 |
131230 |
4.200 |
4.244 |
4.200 |
4.240 |
+0.059 |
3,422 |
33,587 |
+101 |
Jul14 |
131230 |
4.260 |
4.273 |
4.248 |
4.269 |
+0.058 |
1,032 |
37,940 |
+129 |
Aug14 |
131230 |
4.273 |
4.285 |
4.251 |
4.279 |
+0.058 |
419 |
25,709 |
+139 |
Sep14 |
131230 |
4.242 |
4.290 |
4.240 |
4.266 |
+0.059 |
232 |
39,580 |
+20 |
Oct14 |
131230 |
4.227 |
4.300 |
4.227 |
4.285 |
+0.058 |
5,178 |
119,817 |
+633 |
Nov14 |
131230 |
4.322 |
4.330 |
4.308 |
4.326 |
+0.054 |
367 |
33,393 |
-65 |
Dec14 |
131230 |
4.428 |
4.433 |
4.413 |
4.430 |
+0.050 |
1,243 |
62,372 |
-354 |
Jan15 |
131230 |
4.480 |
4.519 |
4.474 |
4.512 |
+0.048 |
4,237 |
63,412 |
-904 |
Feb15 |
131230 |
4.477 |
4.477 |
4.468 |
4.474 |
+0.037 |
1,104 |
11,457 |
+971 |
Mar15 |
131230 |
4.407 |
4.423 |
4.400 |
4.407 |
+0.033 |
281 |
21,177 |
+49 |
Apr15 |
131230 |
4.071 |
4.100 |
4.071 |
4.097 |
+0.028 |
317 |
32,724 |
+42 |
May15 |
131230 |
4.056 |
4.075 |
4.050 |
4.070 |
+0.025 |
52 |
10,131 |
+33 |
Total Volume and Open Interest |
158,665 |
1,285,496 |
-9,040 |
Brent Crude Oil(ICE) |
Feb14 |
131230 |
112.20 |
112.64 |
110.90 |
111.21 |
-0.97 |
43,620 |
285,752 |
-3,472 |
Mar14 |
131230 |
112.03 |
112.30 |
110.65 |
110.96 |
-0.88 |
19,039 |
221,104 |
+362 |
Apr14 |
131230 |
111.66 |
111.89 |
110.35 |
110.69 |
-0.78 |
12,374 |
87,028 |
+289 |
May14 |
131230 |
111.01 |
111.43 |
109.96 |
110.33 |
-0.68 |
6,676 |
59,934 |
+462 |
Jun14 |
131230 |
110.53 |
110.95 |
109.53 |
109.90 |
-0.60 |
14,095 |
116,222 |
-124 |
Jul14 |
131230 |
109.99 |
110.38 |
109.05 |
109.42 |
-0.54 |
2,601 |
33,585 |
+577 |
Aug14 |
131230 |
109.46 |
109.76 |
108.52 |
108.89 |
-0.48 |
1,401 |
41,504 |
-194 |
Sep14 |
131230 |
108.84 |
109.23 |
107.96 |
108.31 |
-0.44 |
2,768 |
54,716 |
+668 |
Oct14 |
131230 |
108.52 |
108.55 |
107.46 |
107.78 |
-0.42 |
1,110 |
35,034 |
-138 |
Nov14 |
131230 |
107.28 |
107.28 |
107.28 |
107.28 |
-0.40 |
530 |
25,318 |
+49 |
Dec14 |
131230 |
107.32 |
107.72 |
106.55 |
106.81 |
-0.39 |
8,203 |
147,749 |
-446 |
Jan15 |
131230 |
106.39 |
106.39 |
106.39 |
106.39 |
-0.39 |
424 |
27,310 |
+262 |
Feb15 |
131230 |
105.93 |
105.93 |
105.93 |
105.93 |
-0.38 |
101 |
16,656 |
+2 |
Mar15 |
131230 |
105.38 |
105.38 |
105.38 |
105.38 |
-0.38 |
559 |
21,821 |
+98 |
Total Volume and Open Interest |
115,150 |
1,434,389 |
-1,852 |
Gas Oil(ICE) |
Jan14 |
131230 |
951.25 |
955.75 |
941.50 |
945.50 |
-10.25 |
8,102 |
76,826 |
-1,825 |
Feb14 |
131230 |
956.00 |
956.00 |
940.50 |
944.75 |
-10.25 |
16,165 |
104,240 |
-385 |
Mar14 |
131230 |
951.25 |
952.75 |
938.75 |
942.75 |
-10.25 |
4,208 |
51,301 |
+738 |
Apr14 |
131230 |
948.75 |
949.25 |
936.75 |
939.50 |
-10.25 |
1,302 |
33,132 |
+27 |
May14 |
131230 |
944.25 |
945.25 |
933.25 |
935.75 |
-10.00 |
1,731 |
26,192 |
+60 |
Jun14 |
131230 |
940.50 |
942.50 |
928.75 |
932.00 |
-9.75 |
3,471 |
52,521 |
+970 |
Jul14 |
131230 |
938.50 |
940.00 |
927.50 |
930.00 |
-9.25 |
438 |
18,255 |
-2 |
Aug14 |
131230 |
936.50 |
938.00 |
926.50 |
928.50 |
-8.50 |
224 |
15,115 |
+0 |
Sep14 |
131230 |
934.75 |
936.50 |
924.50 |
927.25 |
-7.75 |
341 |
19,905 |
-39 |
Oct14 |
131230 |
931.50 |
933.00 |
923.50 |
924.50 |
-7.50 |
368 |
11,654 |
+34 |
Total Volume and Open Interest |
38,498 |
470,944 |
+74 |
Ethanol(CBOT) |
Dec13 |
131219 |
0.000 |
0.000 |
0.000 |
0.000 |
unch |
|
|
|
Jan14 |
131230 |
1.945 |
1.948 |
1.930 |
1.942 |
-0.018 |
155 |
420 |
-79 |
Feb14 |
131230 |
1.831 |
1.832 |
1.810 |
1.824 |
-0.002 |
52 |
1,343 |
+27 |
Mar14 |
131230 |
1.775 |
1.775 |
1.767 |
1.767 |
-0.002 |
45 |
692 |
-16 |
Apr14 |
131230 |
1.760 |
1.760 |
1.758 |
1.758 |
-0.002 |
0 |
435 |
+0 |
May14 |
131230 |
1.765 |
1.765 |
1.734 |
1.756 |
-0.002 |
16 |
170 |
+10 |
Jun14 |
131230 |
1.728 |
1.745 |
1.728 |
1.745 |
-0.005 |
0 |
99 |
+0 |
Jul14 |
131230 |
1.711 |
1.734 |
1.711 |
1.731 |
-0.005 |
30 |
58 |
+30 |
Total Volume and Open Interest |
298 |
3,221 |
-28 |
WTI Crude Oil(ICE) |
Feb14 |
131230 |
100.28 |
100.41 |
99.13 |
99.29 |
-1.03 |
8,552 |
80,101 |
-292 |
Mar14 |
131230 |
100.38 |
100.48 |
99.25 |
99.43 |
-0.96 |
2,717 |
47,280 |
-48 |
Apr14 |
131230 |
100.02 |
100.05 |
99.09 |
99.24 |
-0.73 |
1,026 |
22,601 |
+13 |
May14 |
131230 |
99.26 |
99.31 |
98.46 |
98.66 |
-0.52 |
1,035 |
13,003 |
-121 |
Jun14 |
131230 |
98.33 |
98.37 |
97.59 |
97.83 |
-0.36 |
2,688 |
67,601 |
+141 |
Jul14 |
131230 |
97.36 |
97.36 |
96.66 |
96.95 |
-0.23 |
547 |
7,547 |
-38 |
Aug14 |
131230 |
96.19 |
96.19 |
95.75 |
96.07 |
-0.11 |
249 |
6,294 |
+28 |
Sep14 |
131230 |
95.43 |
95.43 |
94.86 |
95.19 |
-0.02 |
587 |
26,803 |
+470 |
Oct14 |
131230 |
94.59 |
94.59 |
94.07 |
94.40 |
+0.04 |
244 |
7,377 |
-65 |
Nov14 |
131230 |
93.70 |
93.70 |
93.70 |
93.70 |
+0.08 |
95 |
11,380 |
-1 |
Dec14 |
131230 |
93.20 |
93.20 |
92.72 |
93.04 |
+0.11 |
681 |
94,441 |
+112 |
Jan15 |
131230 |
92.22 |
92.22 |
92.22 |
92.22 |
+0.13 |
1 |
8,135 |
+1 |
Feb15 |
131230 |
91.43 |
91.43 |
91.43 |
91.43 |
+0.14 |
4 |
2,338 |
+2 |
Mar15 |
131230 |
90.72 |
90.72 |
90.72 |
90.72 |
+0.14 |
3 |
10,199 |
+0 |
Apr15 |
131230 |
90.06 |
90.06 |
90.06 |
90.06 |
+0.15 |
0 |
544 |
+0 |
May15 |
131230 |
89.46 |
89.46 |
89.46 |
89.46 |
+0.17 |
0 |
626 |
+0 |
Total Volume and Open Interest |
18,472 |
527,802 |
+207 |
US Dollar Index(ICE) |
Mar14 |
131230 |
80.415 |
80.580 |
80.055 |
80.122 |
-0.415 |
7,226 |
43,226 |
+147 |
Jun14 |
131230 |
80.755 |
80.755 |
80.250 |
80.283 |
-0.445 |
2 |
526 |
+1 |
Sep14 |
131230 |
80.442 |
80.442 |
80.442 |
80.442 |
-0.445 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,228 |
43,755 |
+148 |
Australian Dollar(CME) |
Mar14 |
131230 |
88.06 |
88.86 |
87.89 |
88.67 |
+0.47 |
12,528 |
120,540 |
+2,798 |
Jun14 |
131230 |
87.62 |
88.30 |
87.45 |
88.14 |
+0.46 |
13 |
125 |
-4 |
Sep14 |
131230 |
87.02 |
87.61 |
87.02 |
87.61 |
+0.45 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,541 |
120,678 |
+2,794 |
British Pound(CME) |
Mar14 |
131230 |
164.80 |
165.25 |
164.52 |
165.12 |
+0.59 |
20,919 |
196,313 |
+4,187 |
Jun14 |
131230 |
164.59 |
165.01 |
164.41 |
165.00 |
+0.59 |
1 |
5,809 |
+0 |
Sep14 |
131230 |
164.86 |
164.86 |
164.26 |
164.86 |
+0.60 |
0 |
72 |
+0 |
Total Volume and Open Interest |
20,920 |
202,250 |
+4,187 |
Canadian Dollar(CME) |
Mar14 |
131230 |
93.24 |
93.84 |
93.04 |
93.81 |
+0.63 |
9,631 |
145,716 |
-53 |
Jun14 |
131230 |
92.90 |
93.62 |
92.85 |
93.61 |
+0.64 |
15 |
2,139 |
-3 |
Sep14 |
131230 |
92.78 |
93.41 |
92.78 |
93.41 |
+0.63 |
0 |
934 |
+0 |
Dec14 |
131230 |
92.81 |
93.21 |
92.58 |
93.21 |
+0.63 |
0 |
471 |
+0 |
Total Volume and Open Interest |
9,646 |
149,303 |
-56 |
Japanese Yen(CME) |
Mar14 |
131230 |
95.02 |
95.30 |
94.89 |
95.18 |
+0.03 |
19,556 |
238,340 |
-169 |
Jun14 |
131230 |
94.95 |
95.27 |
94.95 |
95.23 |
+0.02 |
4 |
626 |
+3 |
Sep14 |
131230 |
95.31 |
95.31 |
95.28 |
95.31 |
+0.03 |
1 |
21 |
+1 |
Total Volume and Open Interest |
19,562 |
238,996 |
-164 |
Swiss Franc(CME) |
Mar14 |
131230 |
112.29 |
112.94 |
112.02 |
112.77 |
+0.66 |
4,057 |
51,062 |
-30 |
Jun14 |
131230 |
112.40 |
112.87 |
112.21 |
112.87 |
+0.66 |
2 |
35 |
+0 |
Sep14 |
131230 |
112.98 |
112.98 |
112.32 |
112.98 |
+0.66 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,059 |
51,101 |
-30 |
EuroFX(CME) |
Mar14 |
131230 |
137.59 |
138.19 |
137.28 |
138.02 |
+0.69 |
26,138 |
236,166 |
-702 |
Jun14 |
131230 |
137.57 |
138.18 |
137.34 |
138.03 |
+0.69 |
10 |
3,235 |
+3 |
Sep14 |
131230 |
138.20 |
138.20 |
137.38 |
138.07 |
+0.69 |
0 |
57 |
+0 |
Total Volume and Open Interest |
26,157 |
239,511 |
-695 |
Mexican Peso(CME) |
Jan14 |
131230 |
764.75 |
764.75 |
764.50 |
764.75 |
+0.25 |
|
|
|
Feb14 |
131230 |
762.75 |
762.75 |
762.50 |
762.75 |
+0.25 |
|
|
|
Total Volume and Open Interest |
10,275 |
121,183 |
-2,550 |
Brazilian Real(CME) |
Jan14 |
131230 |
429.40 |
429.40 |
426.90 |
426.90 |
+0.50 |
1,173 |
1,870 |
-116 |
Feb14 |
131230 |
425.30 |
426.10 |
419.55 |
420.05 |
-2.80 |
37 |
297 |
+13 |
Mar14 |
131230 |
423.20 |
423.20 |
416.70 |
417.05 |
-2.90 |
1,245 |
3,344 |
+447 |
Apr14 |
131230 |
414.45 |
414.45 |
414.45 |
414.45 |
-2.75 |
|
|
|
Total Volume and Open Interest |
2,455 |
11,998 |
+344 |
30-Year T-Bonds(CBOT) |
Mar14 |
131230 |
128~100 |
128~310 |
128~030 |
128~250 |
+0~160 |
51,975 |
637,230 |
+8,158 |
Jun14 |
131230 |
127~110 |
127~110 |
126~270 |
127~110 |
+0~160 |
0 |
12 |
+0 |
Sep14 |
131230 |
127~110 |
127~110 |
126~270 |
127~110 |
+0~160 |
|
|
|
Total Volume and Open Interest |
51,975 |
637,242 |
+8,158 |
10-Year T-Notes(CBOT) |
Mar14 |
131230 |
123~010 |
123~090 |
122~270 |
123~070 |
+0~075 |
133,045 |
2,167,113 |
+4,304 |
Jun14 |
131230 |
121~165 |
121~200 |
121~150 |
121~200 |
+0~050 |
0 |
4 |
+0 |
Sep14 |
131230 |
121~040 |
121~040 |
120~310 |
121~040 |
+0~050 |
|
|
|
Total Volume and Open Interest |
133,045 |
2,167,117 |
+4,304 |
5-Year T-Notes(CBOT) |
Dec13 |
131230 |
120~132 |
120~154 |
120~106 |
120~150 |
+0~042 |
1,456 |
24,716 |
-734 |
Mar14 |
131230 |
119~094 |
119~142 |
119~066 |
119~130 |
+0~044 |
82,342 |
1,843,995 |
-7,877 |
Jun14 |
131230 |
119~130 |
119~130 |
119~084 |
119~130 |
+0~044 |
|
|
|
Total Volume and Open Interest |
83,798 |
1,868,711 |
-8,611 |
2 Year T-Notes(CBOT) |
Dec13 |
131230 |
110~044 |
110~074 |
110~044 |
110~070 |
+0~012 |
699 |
13,274 |
-320 |
Mar14 |
131230 |
109~286 |
109~294 |
109~282 |
109~290 |
+0~004 |
47,520 |
786,351 |
-3,360 |
Jun14 |
131230 |
109~224 |
109~224 |
109~220 |
109~224 |
+0~004 |
0 |
2 |
+0 |
Total Volume and Open Interest |
48,219 |
799,627 |
-3,680 |
Eurodollars(CME) |
Mar14 |
131230 |
99.720 |
99.730 |
99.720 |
99.725 |
unch |
14,246 |
824,103 |
+5,417 |
Jun14 |
131230 |
99.685 |
99.695 |
99.685 |
99.685 |
unch |
17,106 |
795,086 |
+2,837 |
Sep14 |
131230 |
99.635 |
99.650 |
99.635 |
99.640 |
unch |
22,242 |
676,120 |
+23,520 |
Dec14 |
131230 |
99.570 |
99.590 |
99.570 |
99.580 |
+0.005 |
26,114 |
952,079 |
+5,219 |
Mar15 |
131230 |
99.465 |
99.495 |
99.465 |
99.480 |
+0.010 |
38,034 |
717,957 |
+43,951 |
Jun15 |
131230 |
99.320 |
99.350 |
99.320 |
99.340 |
+0.020 |
31,894 |
757,157 |
-1,556 |
Sep15 |
131230 |
99.120 |
99.155 |
99.115 |
99.150 |
+0.030 |
24,170 |
1,000,036 |
-480 |
Dec15 |
131230 |
98.865 |
98.905 |
98.855 |
98.895 |
+0.035 |
26,164 |
1,146,639 |
-1,949 |
Mar16 |
131230 |
98.555 |
98.600 |
98.545 |
98.590 |
+0.040 |
30,908 |
870,110 |
+31 |
Jun16 |
131230 |
98.240 |
98.285 |
98.225 |
98.275 |
+0.045 |
18,576 |
490,929 |
+1,207 |
Sep16 |
131230 |
97.925 |
97.980 |
97.920 |
97.970 |
+0.050 |
15,481 |
369,030 |
-218 |
Dec16 |
131230 |
97.635 |
97.680 |
97.615 |
97.675 |
+0.055 |
14,679 |
416,885 |
-1,717 |
Mar17 |
131230 |
97.340 |
97.400 |
97.330 |
97.395 |
+0.055 |
13,313 |
315,743 |
-2,809 |
Jun17 |
131230 |
97.075 |
97.125 |
97.050 |
97.120 |
+0.050 |
5,509 |
218,091 |
+405 |
Sep17 |
131230 |
96.835 |
96.885 |
96.810 |
96.880 |
+0.050 |
9,473 |
177,570 |
-1,659 |
Dec17 |
131230 |
96.605 |
96.655 |
96.580 |
96.650 |
+0.050 |
4,223 |
151,217 |
-362 |
Mar18 |
131230 |
96.405 |
96.455 |
96.380 |
96.450 |
+0.045 |
4,672 |
131,953 |
-1,332 |
Jun18 |
131230 |
96.225 |
96.270 |
96.190 |
96.260 |
+0.040 |
2,068 |
92,107 |
+9 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131219 |
138~18 |
138~25 |
138~08 |
138~14 |
+0~06 |
3,586 |
4,493 |
-2,128 |
Mar14 |
131230 |
136~12 |
137~09 |
136~03 |
137~02 |
+0~26 |
11,516 |
451,191 |
-150 |
Jun14 |
131230 |
137~02 |
137~02 |
136~08 |
137~02 |
+0~26 |
|
|
|
Total Volume and Open Interest |
11,516 |
451,191 |
-150 |
30 Day Federal Funds(CBOT) |
Dec13 |
131230 |
99.915 |
99.915 |
99.912 |
99.915 |
unch |
1,366 |
31,745 |
+174 |
Jan14 |
131230 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
575 |
40,959 |
+3 |
Feb14 |
131230 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
999 |
30,324 |
+214 |
Mar14 |
131230 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
1,082 |
26,472 |
+620 |
Apr14 |
131230 |
99.890 |
99.895 |
99.890 |
99.895 |
+0.005 |
568 |
14,567 |
-23 |
May14 |
131230 |
99.885 |
99.890 |
99.880 |
99.885 |
+0.005 |
277 |
15,743 |
-71 |
Total Volume and Open Interest |
11,758 |
306,895 |
-25 |
3-Mth Euro-Yen(CME) |
Mar14 |
131230 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131230 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131230 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131230 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131230 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131230 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131230 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131230 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
131230 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
131230 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
131230 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131230 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131230 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131230 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131230 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131230 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131230 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
131230 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
29 |
+0 |
Total Volume and Open Interest |
0 |
414 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar14 |
131230 |
143.73 |
143.73 |
143.21 |
143.44 |
-0.26 |
974 |
17,006 |
+98 |
Jun14 |
131230 |
142.90 |
142.90 |
142.90 |
142.90 |
-0.26 |
|
|
|
Sep14 |
131230 |
142.33 |
142.33 |
142.33 |
142.33 |
-0.26 |
|
|
|
Total Volume and Open Interest |
974 |
17,006 |
+98 |
Euro-Bund(EUREX) |
Mar14 |
131230 |
138.74 |
139.25 |
138.69 |
139.17 |
+0.21 |
148,552 |
887,610 |
-291 |
Jun14 |
131230 |
137.00 |
137.31 |
137.00 |
137.31 |
+0.19 |
16 |
79 |
+5 |
Sep14 |
131230 |
137.31 |
137.31 |
137.31 |
137.31 |
+0.19 |
|
|
|
Total Volume and Open Interest |
148,568 |
887,689 |
-286 |
Euro-Bobl(EUREX) |
Mar14 |
131230 |
124.18 |
124.48 |
124.15 |
124.43 |
+0.20 |
109,721 |
843,954 |
-8,515 |
Jun14 |
131230 |
122.78 |
122.78 |
122.78 |
122.78 |
+0.20 |
0 |
5 |
+0 |
Sep14 |
131230 |
122.78 |
122.78 |
122.78 |
122.78 |
+0.20 |
|
|
|
Total Volume and Open Interest |
109,721 |
843,959 |
-8,515 |
3-Mth Euribor(EUREX) |
Dec13 |
131216 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
5,013 |
2,963 |
-2,347 |
Mar14 |
131230 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.005 |
4 |
2,950 |
+0 |
Jun14 |
131230 |
99.725 |
99.725 |
99.725 |
99.725 |
+0.005 |
4 |
801 |
-4 |
Total Volume and Open Interest |
1,109 |
27,253 |
+1,044 |
Long Gilt(LIFFE) |
Mar14 |
131230 |
106~03 |
106~18 |
106~02 |
106~17 |
+0~14 |
49,149 |
363,894 |
-250 |
Jun14 |
131230 |
106~27 |
106~27 |
106~27 |
106~27 |
+0~11 |
|
|
|
Total Volume and Open Interest |
49,189 |
363,913 |
-253 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
131230 |
99.42 |
99.44 |
99.41 |
99.42 |
unch |
21,690 |
287,649 |
-440 |
Jun14 |
131230 |
99.34 |
99.37 |
99.32 |
99.36 |
+0.02 |
35,767 |
325,026 |
-2,140 |
Sep14 |
131230 |
99.21 |
99.27 |
99.20 |
99.26 |
+0.05 |
32,768 |
325,681 |
-1,061 |
Dec14 |
131230 |
99.04 |
99.13 |
99.03 |
99.11 |
+0.06 |
40,596 |
281,887 |
-1,684 |
Mar15 |
131230 |
98.85 |
98.96 |
98.83 |
98.93 |
+0.07 |
44,392 |
221,778 |
+1,650 |
Jun15 |
131230 |
98.64 |
98.76 |
98.62 |
98.73 |
+0.08 |
24,379 |
208,188 |
-4,876 |
Total Volume and Open Interest |
336,239 |
2,598,853 |
-9,806 |
3-Mth Euribor(LIFFE) |
Mar14 |
131230 |
99.720 |
99.735 |
99.720 |
99.730 |
+0.005 |
42,204 |
573,309 |
+1,428 |
Jun14 |
131230 |
99.715 |
99.730 |
99.715 |
99.725 |
+0.005 |
25,757 |
415,086 |
+10,166 |
Sep14 |
131230 |
99.690 |
99.710 |
99.690 |
99.705 |
+0.010 |
34,454 |
402,323 |
+13,964 |
Total Volume and Open Interest |
383,120 |
3,509,844 |
+27,988 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
131230 |
97.40 |
97.42 |
97.39 |
97.40 |
-0.02 |
6,609 |
203,344 |
-5,558 |
Jun14 |
131230 |
97.41 |
97.41 |
97.37 |
97.38 |
-0.03 |
7,627 |
179,797 |
-6,727 |
Sep14 |
131230 |
97.33 |
97.33 |
97.30 |
97.31 |
-0.02 |
4,569 |
137,098 |
-2,640 |
Dec14 |
131230 |
97.17 |
97.18 |
97.14 |
97.15 |
-0.02 |
2,472 |
117,108 |
-3,003 |
Mar15 |
131230 |
96.96 |
96.98 |
96.94 |
96.95 |
-0.02 |
1,091 |
81,991 |
-589 |
Jun15 |
131230 |
96.74 |
96.76 |
96.72 |
96.75 |
unch |
436 |
52,230 |
-248 |
Sep15 |
131230 |
96.55 |
96.57 |
96.52 |
96.55 |
-0.01 |
388 |
25,470 |
+181 |
Dec15 |
131230 |
96.38 |
96.39 |
96.35 |
96.38 |
-0.01 |
348 |
8,537 |
-11 |
Mar16 |
131230 |
96.21 |
96.25 |
96.19 |
96.23 |
+0.01 |
46 |
1,889 |
-234 |
Jun16 |
131230 |
96.05 |
96.09 |
96.05 |
96.09 |
+0.02 |
12 |
508 |
+7 |
Total Volume and Open Interest |
23,598 |
808,276 |
-18,822 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
131230 |
95.77 |
95.79 |
95.73 |
95.78 |
+0.01 |
15,482 |
507,052 |
-10,096 |
Jun14 |
131230 |
95.78 |
95.78 |
95.78 |
95.78 |
+0.01 |
|
|
|
Total Volume and Open Interest |
15,482 |
507,052 |
-10,096 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
131230 |
96.95 |
96.99 |
96.93 |
96.97 |
+0.01 |
38,492 |
538,312 |
-26,861 |
Jun14 |
131230 |
96.97 |
96.97 |
96.97 |
96.97 |
+0.01 |
|
|
|
Total Volume and Open Interest |
38,492 |
538,312 |
-26,861 |
Gold(CMX) |
Feb14 |
131230 |
1213.8 |
1215.8 |
1193.3 |
1203.8 |
-10.2 |
54,652 |
223,741 |
-4,688 |
Apr14 |
131230 |
1214.3 |
1216.1 |
1196.0 |
1204.5 |
-10.2 |
5,512 |
55,898 |
+3,228 |
Jun14 |
131230 |
1217.0 |
1217.1 |
1197.3 |
1205.2 |
-10.2 |
273 |
27,570 |
+52 |
Aug14 |
131230 |
1205.8 |
1205.8 |
1203.5 |
1205.8 |
-10.2 |
586 |
10,425 |
-356 |
Oct14 |
131230 |
1204.5 |
1208.3 |
1204.5 |
1206.5 |
-10.2 |
138 |
6,165 |
+19 |
Dec14 |
131230 |
1219.0 |
1219.0 |
1203.5 |
1207.3 |
-10.2 |
336 |
19,282 |
+90 |
Feb15 |
131230 |
1208.2 |
1208.2 |
1208.2 |
1208.2 |
-10.1 |
261 |
2,617 |
+260 |
Apr15 |
131230 |
1209.3 |
1209.3 |
1209.3 |
1209.3 |
-10.1 |
0 |
4,109 |
+0 |
Jun15 |
131230 |
1216.0 |
1216.0 |
1210.5 |
1210.5 |
-10.2 |
51 |
4,957 |
+0 |
Aug15 |
131230 |
1212.0 |
1212.0 |
1212.0 |
1212.0 |
-10.2 |
0 |
1,775 |
+0 |
Oct15 |
131230 |
1213.6 |
1213.6 |
1213.6 |
1213.6 |
-10.3 |
|
|
|
Dec15 |
131230 |
1219.3 |
1219.3 |
1210.0 |
1215.4 |
-10.3 |
14 |
12,255 |
+0 |
Total Volume and Open Interest |
62,131 |
383,055 |
-1,919 |
Silver(CMX) |
Mar14 |
131230 |
2008.0 |
2018.0 |
1946.0 |
1961.5 |
-43.4 |
19,216 |
89,629 |
+85 |
May14 |
131230 |
2014.0 |
2015.0 |
1960.0 |
1965.1 |
-43.4 |
239 |
9,521 |
-123 |
Jul14 |
131230 |
2018.0 |
2018.0 |
1966.0 |
1968.4 |
-43.6 |
76 |
4,574 |
+6 |
Sep14 |
131230 |
1997.5 |
1997.5 |
1971.6 |
1971.6 |
-43.7 |
5 |
1,894 |
+1 |
Dec14 |
131230 |
2003.0 |
2003.0 |
1962.0 |
1975.9 |
-43.7 |
82 |
10,783 |
+22 |
Mar15 |
131230 |
2030.0 |
2030.0 |
1980.0 |
1980.0 |
-43.9 |
0 |
969 |
+0 |
May15 |
131230 |
1982.5 |
1982.5 |
1982.5 |
1982.5 |
-44.0 |
0 |
638 |
+0 |
Total Volume and Open Interest |
19,790 |
132,481 |
-20 |
Platinum(NYMEX) |
Jan14 |
131230 |
1377.0 |
1377.3 |
1355.7 |
1364.0 |
-12.0 |
3,474 |
9,167 |
-1,814 |
Apr14 |
131230 |
1377.0 |
1380.2 |
1357.3 |
1367.2 |
-11.7 |
6,159 |
52,504 |
+480 |
Jul14 |
131230 |
1381.7 |
1381.7 |
1363.0 |
1370.2 |
-11.2 |
50 |
1,105 |
+46 |
Oct14 |
131230 |
1372.0 |
1372.0 |
1372.0 |
1372.0 |
-11.2 |
0 |
123 |
+0 |
Total Volume and Open Interest |
9,684 |
62,910 |
-1,289 |
Palladium(NYMEX) |
Mar14 |
131230 |
711.90 |
716.85 |
708.55 |
710.80 |
-1.15 |
1,299 |
36,036 |
+21 |
Jun14 |
131230 |
59.94 |
61.34 |
55.39 |
56.89 |
-1.15 |
22 |
1,570 |
+21 |
Sep14 |
131230 |
58.14 |
58.14 |
58.14 |
58.14 |
-1.15 |
0 |
101 |
+0 |
Total Volume and Open Interest |
1,351 |
37,822 |
+40 |
Copper(CMX) |
Mar14 |
131230 |
338.30 |
339.25 |
337.15 |
338.25 |
-0.25 |
18,554 |
112,966 |
+1,141 |
May14 |
131230 |
337.25 |
337.90 |
336.10 |
337.15 |
-0.35 |
351 |
32,961 |
+101 |
Jul14 |
131230 |
336.40 |
337.05 |
335.55 |
336.05 |
-0.50 |
143 |
6,923 |
+46 |
Sep14 |
131230 |
335.50 |
335.70 |
335.25 |
335.25 |
-0.65 |
4 |
1,732 |
-1 |
Dec14 |
131230 |
334.40 |
334.60 |
334.40 |
334.60 |
-0.65 |
32 |
2,687 |
+13 |
Total Volume and Open Interest |
19,908 |
166,065 |
+1,133 |
DJIA Index(CBOT) |
Mar14 |
131230 |
16412 |
16445 |
16412 |
16439 |
+18 |
16 |
6,719 |
-5 |
Jun14 |
131230 |
16367 |
16374 |
16361 |
16374 |
+13 |
|
|
|
Sep14 |
131230 |
16305 |
16305 |
16292 |
16305 |
+13 |
|
|
|
Dec14 |
131230 |
16236 |
16236 |
16223 |
16236 |
+13 |
|
|
|
Total Volume and Open Interest |
16 |
6,719 |
-5 |
E-mini DJIA Index(CBOT) |
Dec13 |
131220 |
16175 |
16219 |
16172 |
16209 |
+34 |
33,868 |
36,355 |
-3,835 |
Mar14 |
131230 |
16417 |
16450 |
16406 |
16439 |
+18 |
37,801 |
117,848 |
-1,570 |
Jun14 |
131230 |
16354 |
16374 |
16333 |
16374 |
+13 |
6 |
89 |
+0 |
Sep14 |
131230 |
16305 |
16305 |
16305 |
16305 |
+13 |
0 |
1 |
+0 |
Total Volume and Open Interest |
37,807 |
117,938 |
-1,570 |
S & P 500(CME) |
Mar14 |
131230 |
1835.80 |
1838.50 |
1833.50 |
1834.70 |
-1.80 |
3,520 |
136,346 |
+2,980 |
Jun14 |
131230 |
1828.10 |
1830.30 |
1827.80 |
1828.10 |
-1.70 |
0 |
1,335 |
-5 |
Sep14 |
131230 |
1821.80 |
1823.70 |
1821.20 |
1821.80 |
-1.40 |
25 |
62 |
+12 |
Dec14 |
131230 |
1814.90 |
1816.80 |
1814.30 |
1814.90 |
-1.40 |
|
|
|
Total Volume and Open Interest |
3,545 |
137,743 |
+2,987 |
S & P 500 E-Mini(Globex) |
Mar14 |
131230 |
1836.00 |
1838.50 |
1833.50 |
1834.75 |
-1.75 |
438,937 |
2,758,851 |
+13,651 |
Jun14 |
131230 |
1829.50 |
1831.50 |
1827.00 |
1828.00 |
-1.75 |
373 |
4,063 |
-48 |
Total Volume and Open Interest |
439,323 |
2,763,745 |
+13,613 |
NASDAQ 100(CME) |
Mar14 |
131230 |
3572.00 |
3573.30 |
3557.00 |
3565.80 |
-4.50 |
242 |
5,102 |
+113 |
Jun14 |
131230 |
3558.80 |
3563.30 |
3558.80 |
3558.80 |
-4.50 |
|
|
|
Sep14 |
131230 |
3552.50 |
3557.00 |
3552.50 |
3552.50 |
-4.50 |
|
|
|
Total Volume and Open Interest |
242 |
5,102 |
+113 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
131230 |
3569.80 |
3573.50 |
3556.00 |
3565.80 |
-4.50 |
54,009 |
415,341 |
+1,932 |
Jun14 |
131230 |
3558.80 |
3558.80 |
3550.30 |
3558.80 |
-4.50 |
6 |
42 |
+3 |
Total Volume and Open Interest |
54,015 |
415,458 |
+1,935 |
S & P Midcap 400(CME) |
Mar14 |
131230 |
1335.90 |
1336.00 |
1335.90 |
1335.90 |
+2.00 |
250 |
729 |
+250 |
Jun14 |
131230 |
1333.90 |
1333.90 |
1331.90 |
1333.90 |
+2.00 |
|
|
|
Sep14 |
131230 |
1331.90 |
1331.90 |
1329.90 |
1331.90 |
+2.00 |
|
|
|
Total Volume and Open Interest |
250 |
729 |
+250 |
Volatility Index(CBOE) |
Dec13 |
131217 |
15.88 |
16.40 |
15.73 |
16.25 |
+0.35 |
48,520 |
73,029 |
-24,457 |
Jan14 |
131230 |
13.70 |
14.00 |
13.60 |
13.90 |
+0.20 |
43,878 |
152,543 |
+3,546 |
Feb14 |
131230 |
14.70 |
14.95 |
14.63 |
14.85 |
+0.20 |
28,961 |
79,338 |
+309 |
Mar14 |
131230 |
15.65 |
15.85 |
15.53 |
15.80 |
+0.20 |
11,298 |
42,293 |
+2,530 |
Total Volume and Open Interest |
98,278 |
354,293 |
+7,536 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
131230 |
16365 |
16410 |
16260 |
16350 |
-15 |
5,582 |
75,575 |
+660 |
Jun14 |
131230 |
16390 |
16405 |
16390 |
16390 |
-15 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5,582 |
75,579 |
+660 |
Nikkei 225(SGX) |
Mar14 |
131230 |
16175 |
16340 |
16175 |
16305 |
+110 |
54,933 |
277,656 |
+872 |
Jun14 |
131230 |
16235 |
16235 |
16220 |
16220 |
+105 |
0 |
1,763 |
+0 |
Sep14 |
131230 |
16215 |
16215 |
16215 |
16215 |
+110 |
0 |
1,009 |
+0 |
Total Volume and Open Interest |
54,992 |
320,986 |
+855 |
CAC 40(EURONEXT) |
Jan14 |
131230 |
4284.0 |
4296.0 |
4270.0 |
4278.5 |
-2.5 |
66,311 |
279,856 |
-2,421 |
Feb14 |
131230 |
4294.0 |
4294.0 |
4272.5 |
4279.0 |
-3.0 |
143 |
1,185 |
+3 |
Mar14 |
131230 |
4282.5 |
4298.0 |
4273.0 |
4280.5 |
-3.0 |
543 |
45,739 |
-399 |
Total Volume and Open Interest |
66,997 |
326,785 |
-2,817 |
Hang Seng Index(HKFE) |
Dec13 |
131230 |
23333 |
23398 |
23233 |
23244 |
-34 |
49,035 |
71,535 |
-3,056 |
Jan14 |
131230 |
23360 |
23422 |
23180 |
23254 |
-47 |
29,173 |
93,759 |
+15,854 |
Total Volume and Open Interest |
79,246 |
172,372 |
+13,355 |
DAX(EUREX) |
Dec13 |
131220 |
9361.0 |
9402.0 |
9348.0 |
9370.5 |
+46.0 |
125,613 |
68,970 |
-20,072 |
Mar14 |
131230 |
9599.0 |
9614.5 |
9566.5 |
9605.5 |
+14.5 |
43,712 |
133,620 |
+710 |
Jun14 |
131230 |
9623.5 |
9633.5 |
9588.0 |
9623.0 |
+14.0 |
312 |
8,873 |
+15 |
Total Volume and Open Interest |
44,133 |
142,593 |
+825 |
FT-SE 100(EURONEXT) |
Mar14 |
131230 |
6699.00 |
6719.00 |
6666.00 |
6693.50 |
-11.00 |
54,389 |
558,289 |
+1,952 |
Jun14 |
131230 |
6637.00 |
6637.00 |
6637.00 |
6637.00 |
-10.50 |
0 |
205 |
+0 |
Sep14 |
131230 |
6593.00 |
6593.00 |
6593.00 |
6593.00 |
-10.50 |
|
|
|
Total Volume and Open Interest |
54,389 |
558,494 |
+1,952 |
SPI 200(SFE) |
Mar14 |
131230 |
5313.0 |
5351.0 |
5312.0 |
5326.0 |
+12.0 |
13,005 |
217,416 |
-9,719 |
Jun14 |
131230 |
5332.0 |
5332.0 |
5325.0 |
5325.0 |
+13.0 |
15 |
2,595 |
-3 |
Sep14 |
131230 |
5298.0 |
5298.0 |
5298.0 |
5298.0 |
+13.0 |
50 |
705 |
-15 |
Total Volume and Open Interest |
13,112 |
224,132 |
-9,798 |
FTSE MIB(ISE) |
Mar14 |
131230 |
18985.00 |
19065.00 |
18950.00 |
19025.00 |
+47.00 |
8,126 |
47,575 |
+43 |
Jun14 |
131230 |
18725.00 |
18760.00 |
18705.00 |
18745.00 |
+39.00 |
41 |
118 |
+19 |
Sep14 |
131230 |
18645.00 |
18645.00 |
18645.00 |
18645.00 |
+39.00 |
|
|
|
Total Volume and Open Interest |
8,167 |
47,693 |
+62 |
KOSPI 200(KFE) |
Mar14 |
131230 |
265.65 |
265.75 |
265.60 |
265.65 |
+0.20 |
121,350 |
114,588 |
+3,983 |
Jun14 |
131230 |
267.00 |
267.90 |
266.75 |
267.50 |
+0.80 |
79 |
1,302 |
+34 |
Sep14 |
131230 |
268.85 |
268.85 |
268.85 |
268.85 |
+0.30 |
1 |
75 |
+0 |
Total Volume and Open Interest |
121,430 |
115,965 |
+4,017 |
GSCI(CME) |
Jan14 |
131230 |
637.50 |
638.70 |
635.20 |
635.20 |
-4.80 |
15 |
8,146 |
+5 |
Feb14 |
131230 |
637.70 |
639.30 |
635.50 |
635.50 |
-4.70 |
2 |
26 |
+0 |
Mar14 |
131230 |
636.00 |
641.05 |
636.00 |
636.00 |
-5.00 |
|
|
|
Total Volume and Open Interest |
17 |
8,172 |
+5 |
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. |
|
|