|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 31, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131231 |
1327.75 |
1331.00 |
1309.00 |
1312.50 |
-15.75 |
40,255 |
36,954 |
-22,345 |
Mar14 |
131231 |
1307.50 |
1311.00 |
1289.00 |
1292.50 |
-16.25 |
57,120 |
278,675 |
+99 |
May14 |
131231 |
1291.00 |
1294.75 |
1273.00 |
1277.00 |
-15.00 |
9,179 |
108,637 |
+298 |
Jul14 |
131231 |
1278.00 |
1281.75 |
1260.50 |
1264.50 |
-14.25 |
6,427 |
67,167 |
+773 |
Aug14 |
131231 |
1245.75 |
1247.25 |
1232.25 |
1234.50 |
-12.75 |
168 |
2,908 |
+6 |
Sep14 |
131231 |
1188.75 |
1188.75 |
1172.25 |
1175.25 |
-12.50 |
172 |
1,933 |
-26 |
Nov14 |
131231 |
1145.50 |
1148.25 |
1130.00 |
1135.00 |
-11.50 |
5,159 |
82,177 |
+1,769 |
Jan15 |
131231 |
1150.00 |
1151.50 |
1140.00 |
1140.50 |
-11.00 |
108 |
3,590 |
+85 |
Mar15 |
131231 |
1151.75 |
1155.00 |
1141.50 |
1144.50 |
-10.50 |
36 |
1,581 |
+30 |
May15 |
131231 |
1150.00 |
1158.25 |
1145.00 |
1147.50 |
-10.75 |
2 |
846 |
-1 |
Jul15 |
131231 |
1153.25 |
1164.25 |
1153.25 |
1153.25 |
-11.00 |
14 |
1,554 |
+12 |
Aug15 |
131231 |
1143.25 |
1155.75 |
1143.25 |
1143.25 |
-12.50 |
0 |
3 |
+0 |
Sep15 |
131231 |
1130.25 |
1141.25 |
1130.25 |
1130.25 |
-11.00 |
0 |
5 |
+0 |
Nov15 |
131231 |
1136.00 |
1136.25 |
1125.00 |
1126.75 |
-9.50 |
34 |
2,978 |
-2 |
Total Volume and Open Interest |
118,676 |
589,057 |
-19,301 |
Soybean Meal(CBOT) |
Jan14 |
131231 |
450.50 |
452.50 |
436.20 |
437.70 |
-12.60 |
13,807 |
15,197 |
-5,620 |
Mar14 |
131231 |
426.90 |
428.70 |
416.20 |
417.00 |
-10.10 |
26,188 |
151,013 |
-46 |
May14 |
131231 |
415.60 |
417.60 |
406.60 |
407.60 |
-8.10 |
6,351 |
49,221 |
-358 |
Jul14 |
131231 |
408.00 |
410.20 |
400.00 |
400.90 |
-7.20 |
3,264 |
20,852 |
+426 |
Aug14 |
131231 |
395.70 |
395.70 |
388.70 |
389.50 |
-6.10 |
170 |
5,149 |
+48 |
Sep14 |
131231 |
380.60 |
380.60 |
372.90 |
373.60 |
-5.40 |
82 |
3,710 |
-10 |
Oct14 |
131231 |
356.10 |
357.40 |
351.20 |
351.80 |
-5.60 |
125 |
4,677 |
+18 |
Dec14 |
131231 |
353.70 |
354.80 |
348.40 |
349.80 |
-5.00 |
919 |
17,704 |
+287 |
Jan15 |
131231 |
354.00 |
355.50 |
350.00 |
350.50 |
-5.00 |
13 |
786 |
+10 |
Mar15 |
131231 |
355.00 |
356.70 |
351.60 |
351.60 |
-5.10 |
9 |
522 |
+8 |
Total Volume and Open Interest |
50,931 |
269,283 |
-5,234 |
Soybean Oil(CBOT) |
Jan14 |
131231 |
38.75 |
38.96 |
38.55 |
38.82 |
+0.20 |
23,120 |
11,496 |
-11,444 |
Mar14 |
131231 |
39.02 |
39.29 |
38.88 |
39.13 |
+0.17 |
36,150 |
189,480 |
+4,668 |
May14 |
131231 |
39.37 |
39.65 |
39.25 |
39.49 |
+0.15 |
8,035 |
60,025 |
+1,182 |
Jul14 |
131231 |
39.79 |
40.01 |
39.64 |
39.86 |
+0.13 |
4,586 |
38,678 |
+458 |
Aug14 |
131231 |
39.80 |
40.02 |
39.80 |
39.95 |
+0.10 |
238 |
4,424 |
+44 |
Sep14 |
131231 |
39.86 |
40.09 |
39.82 |
39.98 |
+0.06 |
250 |
6,325 |
+70 |
Oct14 |
131231 |
39.97 |
40.06 |
39.76 |
39.93 |
+0.07 |
236 |
4,676 |
+32 |
Dec14 |
131231 |
40.20 |
40.24 |
39.88 |
40.07 |
+0.05 |
811 |
17,567 |
+272 |
Jan15 |
131231 |
40.29 |
40.29 |
40.25 |
40.29 |
+0.04 |
11 |
995 |
+1 |
Mar15 |
131231 |
40.55 |
40.56 |
40.55 |
40.55 |
-0.01 |
15 |
1,336 |
+4 |
Total Volume and Open Interest |
73,469 |
336,769 |
-4,717 |
Canola(WCE) |
Jan14 |
131231 |
436.1 |
439.9 |
435.1 |
439.9 |
+1.7 |
7,405 |
3,810 |
-5,548 |
Mar14 |
131231 |
447.7 |
450.9 |
443.8 |
449.9 |
+2.2 |
10,706 |
120,366 |
+3,490 |
May14 |
131231 |
455.2 |
459.5 |
453.0 |
458.9 |
+2.1 |
1,243 |
35,951 |
+265 |
Jul14 |
131231 |
464.0 |
468.0 |
461.3 |
467.6 |
+2.3 |
1,252 |
26,657 |
+314 |
Nov14 |
131231 |
477.2 |
481.0 |
474.4 |
480.8 |
+2.1 |
1,008 |
33,502 |
+202 |
Total Volume and Open Interest |
21,630 |
224,574 |
-1,265 |
Corn(CBOT) |
Mar14 |
131231 |
423.50 |
423.50 |
421.00 |
422.00 |
-1.50 |
52,403 |
645,652 |
+7,106 |
May14 |
131231 |
431.50 |
431.75 |
429.25 |
430.25 |
-1.50 |
6,966 |
173,206 |
+477 |
Jul14 |
131231 |
438.75 |
438.75 |
436.25 |
437.00 |
-1.75 |
5,297 |
124,782 |
+632 |
Sep14 |
131231 |
443.75 |
444.75 |
442.75 |
443.50 |
-1.25 |
884 |
44,592 |
+138 |
Dec14 |
131231 |
450.50 |
451.50 |
449.25 |
450.25 |
-0.75 |
3,955 |
174,612 |
+389 |
Mar15 |
131231 |
461.00 |
461.75 |
460.00 |
461.00 |
-0.75 |
620 |
8,466 |
+397 |
May15 |
131231 |
467.50 |
468.00 |
466.25 |
467.25 |
-0.25 |
93 |
1,198 |
-5 |
Jul15 |
131231 |
470.50 |
471.00 |
470.50 |
470.75 |
-0.25 |
44 |
2,194 |
+19 |
Sep15 |
131231 |
463.00 |
464.25 |
463.00 |
463.00 |
-1.25 |
2 |
732 |
+2 |
Dec15 |
131231 |
465.25 |
466.00 |
464.25 |
465.25 |
-0.75 |
213 |
15,353 |
+60 |
Total Volume and Open Interest |
70,500 |
1,192,185 |
+9,235 |
Wheat(CBOT) |
Mar14 |
131231 |
601.75 |
607.25 |
599.00 |
605.25 |
+4.75 |
22,410 |
259,892 |
-1,726 |
May14 |
131231 |
608.50 |
614.25 |
606.25 |
612.00 |
+4.50 |
5,535 |
55,512 |
-194 |
Jul14 |
131231 |
613.50 |
618.75 |
611.25 |
616.75 |
+4.00 |
4,854 |
61,122 |
+484 |
Sep14 |
131231 |
623.00 |
627.75 |
621.25 |
626.50 |
+4.25 |
448 |
9,478 |
+134 |
Dec14 |
131231 |
635.25 |
641.50 |
635.25 |
640.50 |
+4.50 |
478 |
15,935 |
+92 |
Mar15 |
131231 |
649.00 |
649.25 |
644.00 |
648.75 |
+4.75 |
54 |
2,430 |
+5 |
Total Volume and Open Interest |
33,786 |
405,702 |
-1,203 |
Wheat(KCBT) |
Mar14 |
131231 |
635.75 |
643.00 |
632.75 |
640.50 |
+4.75 |
6,028 |
88,504 |
+319 |
May14 |
131231 |
638.00 |
645.50 |
635.50 |
643.00 |
+4.75 |
1,845 |
21,429 |
-15 |
Jul14 |
131231 |
640.75 |
647.25 |
637.25 |
643.50 |
+3.25 |
2,040 |
31,058 |
+547 |
Sep14 |
131231 |
653.00 |
658.25 |
650.00 |
656.00 |
+2.75 |
216 |
5,009 |
+112 |
Dec14 |
131231 |
665.25 |
671.25 |
665.25 |
669.25 |
+2.25 |
364 |
4,532 |
+137 |
Mar15 |
131231 |
676.50 |
679.50 |
673.25 |
675.75 |
+2.50 |
3 |
272 |
+0 |
Total Volume and Open Interest |
10,503 |
151,095 |
+1,103 |
Wheat(MGE) |
Mar14 |
131231 |
630.00 |
636.50 |
628.00 |
635.25 |
+5.00 |
1,601 |
36,809 |
-310 |
May14 |
131231 |
640.50 |
646.25 |
639.25 |
645.00 |
+4.50 |
566 |
9,780 |
+225 |
Jul14 |
131231 |
650.25 |
657.00 |
650.00 |
656.25 |
+4.75 |
282 |
5,825 |
+52 |
Sep14 |
131231 |
659.75 |
666.25 |
659.00 |
666.00 |
+5.25 |
196 |
5,155 |
+31 |
Dec14 |
131231 |
673.50 |
679.00 |
672.25 |
678.25 |
+4.50 |
348 |
3,323 |
+218 |
Total Volume and Open Interest |
3,011 |
61,190 |
+220 |
Oats(CBOT) |
Mar14 |
131231 |
353.00 |
356.75 |
352.75 |
354.25 |
+0.50 |
209 |
7,351 |
+19 |
May14 |
131231 |
325.50 |
327.50 |
325.00 |
325.25 |
-2.25 |
43 |
1,427 |
+6 |
Jul14 |
131231 |
321.50 |
321.50 |
320.00 |
320.00 |
-1.25 |
2 |
415 |
+1 |
Sep14 |
131231 |
312.25 |
313.50 |
312.25 |
312.25 |
-1.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
267 |
9,284 |
+34 |
Rough Rice(CBOT) |
Jan14 |
131231 |
15.52 |
15.52 |
15.39 |
15.51 |
+0.07 |
263 |
489 |
-235 |
Mar14 |
131231 |
15.31 |
15.32 |
15.25 |
15.27 |
-0.03 |
352 |
6,378 |
+150 |
May14 |
131231 |
15.38 |
15.38 |
15.32 |
15.35 |
-0.01 |
8 |
103 |
+4 |
Jul14 |
131231 |
15.25 |
15.28 |
15.25 |
15.28 |
+0.01 |
0 |
15 |
+0 |
Total Volume and Open Interest |
623 |
7,020 |
-81 |
Live Cattle(CME) |
Dec13 |
131231 |
134.550 |
135.150 |
133.650 |
134.500 |
+0.100 |
3,328 |
1,442 |
-2,143 |
Feb14 |
131231 |
135.100 |
135.600 |
134.600 |
134.630 |
-0.470 |
28,942 |
139,398 |
-1,684 |
Apr14 |
131231 |
135.800 |
136.035 |
135.235 |
135.300 |
-0.450 |
15,188 |
91,751 |
+4,614 |
Jun14 |
131231 |
129.785 |
130.035 |
129.400 |
129.435 |
-0.300 |
8,286 |
62,588 |
+2,976 |
Aug14 |
131231 |
128.200 |
128.325 |
127.800 |
127.930 |
-0.270 |
2,716 |
16,637 |
+403 |
Oct14 |
131231 |
131.000 |
131.150 |
130.750 |
131.100 |
+0.220 |
937 |
5,132 |
+252 |
Total Volume and Open Interest |
59,766 |
320,623 |
+4,623 |
Feeder Cattle(CME) |
Jan14 |
131231 |
167.200 |
167.550 |
166.550 |
166.700 |
-0.585 |
1,678 |
8,590 |
-685 |
Mar14 |
131231 |
167.650 |
168.100 |
167.300 |
167.400 |
-0.550 |
2,767 |
17,752 |
+422 |
Apr14 |
131231 |
168.800 |
168.900 |
168.080 |
168.100 |
-0.730 |
579 |
4,906 |
+67 |
May14 |
131231 |
169.250 |
169.350 |
168.650 |
168.685 |
-0.500 |
671 |
8,754 |
+163 |
Aug14 |
131231 |
170.300 |
170.500 |
169.985 |
170.300 |
-0.235 |
792 |
5,787 |
+578 |
Sep14 |
131231 |
169.550 |
169.550 |
169.330 |
169.380 |
unch |
51 |
446 |
+28 |
Oct14 |
131231 |
169.200 |
169.330 |
169.080 |
169.330 |
-0.020 |
29 |
148 |
+17 |
Total Volume and Open Interest |
6,594 |
46,450 |
+606 |
Lean Hogs(CME) |
Feb14 |
131231 |
85.135 |
85.800 |
84.650 |
85.430 |
+0.450 |
9,668 |
93,441 |
-1,259 |
Apr14 |
131231 |
90.300 |
90.850 |
90.000 |
90.680 |
+0.230 |
4,942 |
67,068 |
-463 |
May14 |
131231 |
98.250 |
98.450 |
98.035 |
98.200 |
unch |
81 |
2,671 |
-10 |
Jun14 |
131231 |
99.950 |
100.285 |
99.650 |
100.150 |
+0.170 |
3,369 |
40,001 |
+317 |
Jul14 |
131231 |
98.750 |
99.135 |
98.500 |
98.850 |
-0.050 |
751 |
13,801 |
+57 |
Aug14 |
131231 |
97.100 |
97.200 |
96.750 |
97.080 |
-0.020 |
498 |
17,529 |
+8 |
Oct14 |
131231 |
83.450 |
83.850 |
83.450 |
83.750 |
unch |
1,261 |
15,436 |
+475 |
Dec14 |
131231 |
79.430 |
79.650 |
79.250 |
79.500 |
-0.150 |
590 |
7,031 |
-81 |
Total Volume and Open Interest |
21,317 |
258,623 |
-862 |
Class III Milk(CME) |
Dec13 |
131231 |
18.99 |
18.99 |
18.99 |
18.99 |
unch |
52 |
4,489 |
-6 |
Jan14 |
131231 |
19.23 |
19.45 |
19.10 |
19.34 |
+0.08 |
226 |
4,085 |
+53 |
Feb14 |
131231 |
18.57 |
18.73 |
18.36 |
18.67 |
+0.06 |
227 |
3,644 |
+68 |
Mar14 |
131231 |
18.35 |
18.43 |
18.13 |
18.35 |
-0.08 |
118 |
2,846 |
+27 |
Apr14 |
131231 |
18.14 |
18.15 |
17.86 |
18.03 |
-0.11 |
49 |
2,241 |
+5 |
Total Volume and Open Interest |
875 |
27,014 |
+224 |
Cocoa(ICE) |
Mar14 |
131231 |
2712 |
2729 |
2703 |
2709 |
-3 |
10,381 |
110,722 |
-1,648 |
May14 |
131231 |
2726 |
2737 |
2709 |
2716 |
-3 |
2,112 |
49,346 |
+89 |
Jul14 |
131231 |
2730 |
2743 |
2717 |
2724 |
-1 |
451 |
14,320 |
+95 |
Sep14 |
131231 |
2730 |
2744 |
2720 |
2729 |
unch |
100 |
13,206 |
+47 |
Dec14 |
131231 |
2718 |
2722 |
2705 |
2712 |
+1 |
66 |
14,453 |
-12 |
Mar15 |
131231 |
2689 |
2698 |
2678 |
2683 |
-1 |
29 |
8,063 |
+9 |
May15 |
131231 |
2685 |
2685 |
2685 |
2685 |
+2 |
0 |
1,204 |
+0 |
Total Volume and Open Interest |
13,139 |
211,526 |
-1,420 |
Coffee "C"(ICE) |
Mar14 |
131231 |
114.60 |
114.85 |
110.55 |
110.70 |
-4.00 |
8,417 |
90,353 |
+236 |
May14 |
131231 |
116.50 |
116.90 |
112.85 |
112.95 |
-4.00 |
1,741 |
26,391 |
+228 |
Jul14 |
131231 |
119.10 |
119.10 |
115.00 |
115.10 |
-3.95 |
594 |
9,475 |
+100 |
Sep14 |
131231 |
120.00 |
120.00 |
117.05 |
117.15 |
-3.85 |
271 |
6,350 |
+26 |
Dec14 |
131231 |
123.30 |
123.30 |
120.00 |
120.10 |
-3.70 |
162 |
5,693 |
+24 |
Mar15 |
131231 |
126.10 |
126.10 |
123.05 |
123.05 |
-3.55 |
37 |
1,885 |
+15 |
Total Volume and Open Interest |
11,434 |
142,937 |
+624 |
Orange Juice(ICE) |
Jan14 |
131231 |
138.25 |
138.50 |
135.50 |
136.45 |
-1.80 |
476 |
655 |
-374 |
Mar14 |
131231 |
140.00 |
141.00 |
138.40 |
139.20 |
-1.80 |
733 |
10,656 |
+172 |
May14 |
131231 |
140.05 |
140.65 |
139.65 |
140.45 |
-2.05 |
27 |
2,089 |
+17 |
Jul14 |
131231 |
141.70 |
142.15 |
141.70 |
142.15 |
-1.90 |
3 |
544 |
+1 |
Sep14 |
131231 |
144.20 |
144.20 |
144.20 |
144.20 |
-2.05 |
2 |
298 |
+1 |
Nov14 |
131231 |
145.45 |
145.45 |
145.45 |
145.45 |
-2.10 |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,241 |
14,278 |
-183 |
Sugar #11(ICE) |
Mar14 |
131231 |
16.35 |
16.58 |
16.30 |
16.41 |
+0.03 |
29,753 |
415,920 |
-2,807 |
May14 |
131231 |
16.49 |
16.70 |
16.43 |
16.56 |
+0.04 |
3,927 |
148,150 |
+225 |
Jul14 |
131231 |
16.64 |
16.85 |
16.59 |
16.73 |
+0.04 |
2,032 |
137,388 |
+447 |
Oct14 |
131231 |
17.13 |
17.13 |
17.03 |
17.05 |
+0.05 |
521 |
60,702 |
+150 |
Mar15 |
131231 |
17.82 |
17.82 |
17.73 |
17.75 |
+0.06 |
217 |
28,719 |
-17 |
May15 |
131231 |
17.85 |
17.85 |
17.80 |
17.80 |
+0.06 |
13 |
8,701 |
-4 |
Jul15 |
131231 |
17.92 |
17.92 |
17.88 |
17.88 |
+0.04 |
21 |
8,521 |
-12 |
Oct15 |
131231 |
18.22 |
18.22 |
18.19 |
18.19 |
+0.04 |
8 |
10,876 |
+0 |
Total Volume and Open Interest |
36,496 |
829,252 |
-2,018 |
London Cocoa(LCE) |
Mar14 |
131231 |
1716 |
1734 |
1714 |
1730 |
+14 |
14,711 |
103,024 |
-1,317 |
May14 |
131231 |
1714 |
1732 |
1710 |
1727 |
+14 |
4,845 |
48,832 |
+679 |
Jul14 |
131231 |
1710 |
1726 |
1706 |
1721 |
+12 |
1,056 |
19,630 |
+235 |
Sep14 |
131231 |
1704 |
1721 |
1704 |
1717 |
+9 |
959 |
27,789 |
+115 |
Dec14 |
131231 |
1676 |
1695 |
1676 |
1691 |
+10 |
751 |
19,963 |
+8 |
Mar15 |
131231 |
1663 |
1672 |
1662 |
1670 |
+9 |
1,177 |
15,590 |
+305 |
May15 |
131231 |
1672 |
1672 |
1672 |
1672 |
+7 |
6 |
330 |
+0 |
Total Volume and Open Interest |
23,505 |
235,160 |
+25 |
London Sugar(LCE) |
Mar14 |
131231 |
445.30 |
450.00 |
445.00 |
449.00 |
+3.00 |
1,324 |
39,522 |
-271 |
May14 |
131231 |
452.90 |
457.30 |
452.40 |
456.50 |
+3.00 |
759 |
14,573 |
-42 |
Aug14 |
131231 |
458.80 |
463.30 |
458.30 |
462.40 |
+2.90 |
367 |
11,050 |
+6 |
Oct14 |
131231 |
467.00 |
467.90 |
467.00 |
467.90 |
+3.40 |
17 |
5,395 |
-4 |
Dec14 |
131231 |
472.90 |
472.90 |
472.90 |
472.90 |
+2.40 |
1 |
1,929 |
+1 |
Total Volume and Open Interest |
2,468 |
74,875 |
-307 |
Cotton(ICE) |
Mar14 |
131231 |
84.46 |
85.29 |
84.40 |
84.64 |
-0.02 |
12,784 |
111,497 |
+544 |
May14 |
131231 |
83.97 |
84.83 |
83.97 |
84.40 |
+0.22 |
2,478 |
33,101 |
+596 |
Jul14 |
131231 |
83.62 |
84.39 |
83.62 |
83.98 |
+0.06 |
1,421 |
17,706 |
+504 |
Oct14 |
131231 |
79.75 |
79.75 |
79.75 |
79.75 |
+0.23 |
0 |
9 |
+0 |
Dec14 |
131231 |
78.00 |
78.70 |
78.00 |
78.43 |
+0.41 |
775 |
8,526 |
+218 |
Mar15 |
131231 |
78.87 |
78.96 |
78.87 |
78.96 |
+0.44 |
0 |
25 |
+0 |
Total Volume and Open Interest |
17,463 |
170,883 |
+1,867 |
Lumber(CME) |
Jan14 |
131231 |
364.7 |
366.5 |
359.0 |
360.1 |
-5.1 |
189 |
1,060 |
-109 |
Mar14 |
131231 |
374.1 |
375.9 |
367.8 |
369.0 |
-5.6 |
293 |
2,957 |
+157 |
May14 |
131231 |
374.4 |
375.3 |
370.6 |
373.0 |
-2.2 |
20 |
465 |
+10 |
Jul14 |
131231 |
367.0 |
371.0 |
367.0 |
367.0 |
-3.0 |
2 |
132 |
+2 |
Total Volume and Open Interest |
504 |
4,628 |
+60 |
Crude Oil(NYM) |
Feb14 |
131231 |
99.25 |
99.39 |
98.15 |
98.42 |
-0.87 |
127,198 |
277,528 |
-6,132 |
Mar14 |
131231 |
99.43 |
99.51 |
98.29 |
98.55 |
-0.88 |
37,248 |
163,779 |
+2,778 |
Apr14 |
131231 |
99.24 |
99.29 |
98.16 |
98.44 |
-0.80 |
22,777 |
75,750 |
-473 |
May14 |
131231 |
98.70 |
98.74 |
97.68 |
97.99 |
-0.67 |
16,152 |
58,273 |
+2,096 |
Jun14 |
131231 |
97.94 |
97.94 |
96.91 |
97.28 |
-0.55 |
24,232 |
142,862 |
+1,890 |
Jul14 |
131231 |
96.55 |
96.63 |
96.10 |
96.45 |
-0.50 |
9,310 |
55,721 |
+2,356 |
Aug14 |
131231 |
95.52 |
95.67 |
95.26 |
95.60 |
-0.47 |
4,428 |
48,873 |
+567 |
Sep14 |
131231 |
95.02 |
95.02 |
94.45 |
94.76 |
-0.43 |
8,937 |
53,144 |
+2,312 |
Oct14 |
131231 |
93.92 |
94.21 |
93.66 |
94.00 |
-0.40 |
2,938 |
42,484 |
+614 |
Nov14 |
131231 |
93.50 |
93.50 |
93.14 |
93.34 |
-0.36 |
1,411 |
33,817 |
-53 |
Dec14 |
131231 |
92.98 |
92.98 |
92.31 |
92.72 |
-0.32 |
16,335 |
218,093 |
+1,767 |
Jan15 |
131231 |
91.87 |
91.94 |
91.87 |
91.94 |
-0.28 |
957 |
35,379 |
+240 |
Feb15 |
131231 |
91.20 |
91.20 |
91.20 |
91.20 |
-0.23 |
1,350 |
18,411 |
+411 |
Mar15 |
131231 |
90.54 |
90.54 |
90.54 |
90.54 |
-0.18 |
1,686 |
26,904 |
+32 |
Apr15 |
131231 |
89.93 |
89.93 |
89.93 |
89.93 |
-0.13 |
64 |
11,093 |
+6 |
May15 |
131231 |
89.37 |
89.37 |
89.37 |
89.37 |
-0.09 |
431 |
12,570 |
+3 |
Total Volume and Open Interest |
288,558 |
1,615,084 |
+8,737 |
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 |
131231 |
99.325 |
99.400 |
98.175 |
98.425 |
-0.875 |
3,780 |
2,455 |
-13 |
Mar14 |
131231 |
99.475 |
99.475 |
98.300 |
98.550 |
-0.875 |
79 |
422 |
+30 |
Apr14 |
131231 |
98.325 |
98.500 |
98.175 |
98.450 |
-0.800 |
27 |
481 |
+12 |
May14 |
131231 |
97.975 |
98.000 |
97.975 |
98.000 |
-0.650 |
2 |
9 |
-1 |
Jun14 |
131231 |
97.275 |
97.275 |
97.275 |
97.275 |
-0.550 |
5 |
75 |
+4 |
Jul14 |
131231 |
96.450 |
96.450 |
96.450 |
96.450 |
-0.500 |
0 |
4 |
+0 |
Aug14 |
131231 |
95.600 |
95.600 |
95.600 |
95.600 |
-0.475 |
0 |
177 |
+0 |
Sep14 |
131231 |
94.750 |
94.750 |
94.750 |
94.750 |
-0.450 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,903 |
3,819 |
+39 |
Heating Oil(NYM) |
Jan14 |
131231 |
307.72 |
308.87 |
307.10 |
307.72 |
unch |
20,916 |
12,833 |
-4,743 |
Feb14 |
131231 |
305.84 |
307.18 |
305.22 |
306.52 |
+0.91 |
50,692 |
91,804 |
+3,934 |
Mar14 |
131231 |
304.41 |
306.07 |
304.30 |
305.38 |
+0.89 |
17,356 |
45,119 |
+109 |
Apr14 |
131231 |
303.55 |
305.00 |
303.21 |
304.35 |
+0.88 |
9,735 |
30,261 |
-632 |
May14 |
131231 |
302.30 |
303.99 |
302.18 |
303.39 |
+0.85 |
4,233 |
18,498 |
+113 |
Jun14 |
131231 |
301.90 |
303.08 |
301.30 |
302.46 |
+0.85 |
5,591 |
26,503 |
+66 |
Jul14 |
131231 |
301.54 |
302.39 |
301.20 |
301.82 |
+0.82 |
1,497 |
8,154 |
-14 |
Aug14 |
131231 |
300.86 |
301.75 |
300.56 |
301.15 |
+0.76 |
383 |
5,037 |
-35 |
Sep14 |
131231 |
300.15 |
300.71 |
300.00 |
300.55 |
+0.75 |
268 |
6,766 |
-42 |
Oct14 |
131231 |
299.73 |
300.42 |
299.73 |
299.99 |
+0.71 |
251 |
3,479 |
+72 |
Nov14 |
131231 |
299.30 |
299.50 |
299.08 |
299.31 |
+0.58 |
384 |
3,164 |
+234 |
Dec14 |
131231 |
298.29 |
299.23 |
298.06 |
298.59 |
+0.46 |
1,472 |
22,603 |
+101 |
Jan15 |
131231 |
297.55 |
297.80 |
297.55 |
297.80 |
+0.40 |
276 |
2,121 |
+65 |
Feb15 |
131231 |
296.25 |
296.34 |
296.25 |
296.34 |
+0.33 |
189 |
977 |
+46 |
Total Volume and Open Interest |
113,882 |
287,324 |
-651 |
Gasoline(NYMEX) |
Jan14 |
131231 |
279.14 |
279.85 |
277.86 |
278.58 |
-0.19 |
23,045 |
11,620 |
-4,768 |
Feb14 |
131231 |
278.39 |
279.99 |
277.35 |
278.59 |
-0.10 |
40,364 |
88,139 |
+2,412 |
Mar14 |
131231 |
279.60 |
280.62 |
278.08 |
279.19 |
-0.14 |
14,178 |
48,289 |
-1,431 |
Apr14 |
131231 |
296.74 |
296.76 |
295.28 |
296.10 |
-0.27 |
8,300 |
27,229 |
-808 |
May14 |
131231 |
296.65 |
296.65 |
294.78 |
295.35 |
-0.39 |
4,530 |
22,196 |
+490 |
Jun14 |
131231 |
292.68 |
293.36 |
291.87 |
292.54 |
-0.60 |
4,044 |
14,801 |
-195 |
Jul14 |
131231 |
289.36 |
289.76 |
288.80 |
289.21 |
-0.58 |
971 |
8,028 |
-120 |
Aug14 |
131231 |
285.53 |
286.14 |
284.84 |
285.42 |
-0.36 |
410 |
4,393 |
+79 |
Sep14 |
131231 |
280.46 |
281.61 |
280.46 |
281.02 |
-0.16 |
428 |
4,469 |
-17 |
Oct14 |
131231 |
265.00 |
265.70 |
265.00 |
265.54 |
-0.29 |
222 |
2,434 |
-14 |
Total Volume and Open Interest |
97,510 |
246,800 |
-4,249 |
e-miNY RBOB Gasoline(NYM) |
Feb14 |
131231 |
278.60 |
278.60 |
278.59 |
278.60 |
-0.10 |
|
|
|
Mar14 |
131231 |
279.20 |
279.20 |
279.19 |
279.20 |
-0.10 |
|
|
|
Apr14 |
131231 |
296.10 |
296.10 |
296.10 |
296.10 |
-0.30 |
|
|
|
May14 |
131231 |
295.40 |
295.40 |
295.35 |
295.40 |
-0.30 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Feb14 |
131231 |
4.435 |
4.448 |
4.224 |
4.230 |
-0.197 |
116,927 |
165,069 |
+4,174 |
Mar14 |
131231 |
4.385 |
4.400 |
4.188 |
4.193 |
-0.189 |
46,727 |
251,159 |
+292 |
Apr14 |
131231 |
4.247 |
4.259 |
4.098 |
4.105 |
-0.136 |
24,393 |
205,334 |
+11 |
May14 |
131231 |
4.216 |
4.216 |
4.091 |
4.095 |
-0.127 |
8,579 |
97,207 |
+1,707 |
Jun14 |
131231 |
4.206 |
4.220 |
4.111 |
4.114 |
-0.126 |
4,889 |
33,656 |
+69 |
Jul14 |
131231 |
4.235 |
4.235 |
4.140 |
4.145 |
-0.124 |
2,118 |
37,830 |
-110 |
Aug14 |
131231 |
4.254 |
4.255 |
4.154 |
4.157 |
-0.122 |
1,229 |
25,884 |
+175 |
Sep14 |
131231 |
4.231 |
4.232 |
4.142 |
4.145 |
-0.121 |
919 |
39,378 |
-202 |
Oct14 |
131231 |
4.259 |
4.265 |
4.157 |
4.162 |
-0.123 |
7,391 |
119,311 |
-506 |
Nov14 |
131231 |
4.291 |
4.291 |
4.200 |
4.204 |
-0.122 |
1,554 |
33,306 |
-87 |
Dec14 |
131231 |
4.409 |
4.409 |
4.306 |
4.312 |
-0.118 |
3,185 |
63,269 |
+897 |
Jan15 |
131231 |
4.490 |
4.493 |
4.391 |
4.398 |
-0.114 |
2,888 |
63,314 |
-98 |
Feb15 |
131231 |
4.453 |
4.453 |
4.357 |
4.366 |
-0.108 |
215 |
11,565 |
+108 |
Mar15 |
131231 |
4.376 |
4.377 |
4.300 |
4.306 |
-0.101 |
1,133 |
21,610 |
+433 |
Apr15 |
131231 |
4.079 |
4.079 |
3.989 |
4.031 |
-0.066 |
1,757 |
32,947 |
+223 |
May15 |
131231 |
4.060 |
4.062 |
4.012 |
4.013 |
-0.057 |
737 |
10,228 |
+97 |
Total Volume and Open Interest |
224,981 |
1,284,709 |
-787 |
Brent Crude Oil(ICE) |
Feb14 |
131231 |
111.18 |
111.52 |
110.40 |
110.80 |
-0.41 |
126,905 |
278,944 |
-6,808 |
Mar14 |
131231 |
111.02 |
111.25 |
110.15 |
110.53 |
-0.43 |
62,738 |
226,987 |
+5,883 |
Apr14 |
131231 |
110.75 |
110.93 |
109.90 |
110.27 |
-0.42 |
27,594 |
90,487 |
+3,459 |
May14 |
131231 |
110.40 |
110.55 |
109.58 |
109.92 |
-0.41 |
15,370 |
61,654 |
+1,720 |
Jun14 |
131231 |
109.98 |
110.16 |
109.18 |
109.50 |
-0.40 |
35,401 |
121,023 |
+4,801 |
Jul14 |
131231 |
109.49 |
109.63 |
108.75 |
109.02 |
-0.40 |
6,830 |
34,436 |
+851 |
Aug14 |
131231 |
108.96 |
109.13 |
108.24 |
108.47 |
-0.42 |
3,999 |
40,449 |
-1,055 |
Sep14 |
131231 |
108.39 |
108.55 |
107.66 |
107.87 |
-0.44 |
6,407 |
53,977 |
-739 |
Oct14 |
131231 |
108.04 |
108.04 |
107.14 |
107.32 |
-0.46 |
2,873 |
34,463 |
-571 |
Nov14 |
131231 |
106.81 |
106.81 |
106.81 |
106.81 |
-0.47 |
1,532 |
25,503 |
+185 |
Dec14 |
131231 |
106.84 |
107.16 |
106.09 |
106.33 |
-0.48 |
22,118 |
149,925 |
+2,176 |
Jan15 |
131231 |
105.89 |
105.89 |
105.89 |
105.89 |
-0.50 |
847 |
27,677 |
+367 |
Feb15 |
131231 |
105.40 |
105.40 |
105.40 |
105.40 |
-0.53 |
208 |
16,719 |
+63 |
Mar15 |
131231 |
104.83 |
104.83 |
104.83 |
104.83 |
-0.55 |
483 |
21,730 |
-91 |
Total Volume and Open Interest |
325,737 |
1,448,455 |
+14,066 |
Gas Oil(ICE) |
Jan14 |
131231 |
943.00 |
947.75 |
940.25 |
944.25 |
-1.25 |
28,735 |
73,206 |
-3,620 |
Feb14 |
131231 |
941.75 |
946.75 |
940.00 |
943.50 |
-1.25 |
50,196 |
107,853 |
+3,613 |
Mar14 |
131231 |
940.75 |
944.75 |
938.75 |
941.75 |
-1.00 |
18,239 |
51,020 |
-281 |
Apr14 |
131231 |
937.75 |
940.75 |
935.75 |
938.75 |
-0.75 |
6,107 |
32,226 |
-906 |
May14 |
131231 |
933.25 |
937.50 |
932.00 |
935.00 |
-0.75 |
5,941 |
26,087 |
-105 |
Jun14 |
131231 |
930.00 |
934.25 |
928.75 |
931.25 |
-0.75 |
8,470 |
54,438 |
+1,917 |
Jul14 |
131231 |
929.00 |
931.25 |
926.75 |
929.00 |
-1.00 |
1,394 |
18,669 |
+414 |
Aug14 |
131231 |
927.75 |
929.75 |
925.25 |
927.50 |
-1.00 |
734 |
15,145 |
+30 |
Sep14 |
131231 |
926.75 |
929.50 |
923.75 |
926.25 |
-1.00 |
777 |
19,869 |
-36 |
Oct14 |
131231 |
924.00 |
926.75 |
921.25 |
923.50 |
-1.00 |
527 |
11,747 |
+93 |
Total Volume and Open Interest |
124,597 |
472,908 |
+1,964 |
Ethanol(CBOT) |
Dec13 |
131219 |
0.000 |
0.000 |
0.000 |
0.000 |
unch |
|
|
|
Jan14 |
131231 |
1.912 |
1.912 |
1.887 |
1.911 |
-0.031 |
258 |
287 |
-133 |
Feb14 |
131231 |
1.840 |
1.840 |
1.785 |
1.794 |
-0.030 |
134 |
1,400 |
+57 |
Mar14 |
131231 |
1.779 |
1.799 |
1.740 |
1.741 |
-0.026 |
40 |
711 |
+19 |
Apr14 |
131231 |
1.790 |
1.790 |
1.720 |
1.735 |
-0.023 |
28 |
424 |
-11 |
May14 |
131231 |
1.764 |
1.785 |
1.718 |
1.733 |
-0.023 |
9 |
177 |
+7 |
Jun14 |
131231 |
1.721 |
1.725 |
1.721 |
1.725 |
-0.020 |
0 |
99 |
+0 |
Jul14 |
131231 |
1.706 |
1.711 |
1.706 |
1.711 |
-0.020 |
0 |
58 |
+0 |
Total Volume and Open Interest |
469 |
3,160 |
-61 |
WTI Crude Oil(ICE) |
Feb14 |
131231 |
99.35 |
99.38 |
98.16 |
98.42 |
-0.87 |
23,699 |
76,323 |
-3,778 |
Mar14 |
131231 |
99.47 |
99.47 |
98.32 |
98.55 |
-0.88 |
6,833 |
48,492 |
+1,212 |
Apr14 |
131231 |
99.00 |
99.02 |
98.18 |
98.44 |
-0.80 |
2,726 |
22,540 |
-61 |
May14 |
131231 |
98.72 |
98.72 |
97.73 |
97.99 |
-0.67 |
1,872 |
13,426 |
+423 |
Jun14 |
131231 |
97.91 |
97.91 |
96.93 |
97.28 |
-0.55 |
5,614 |
67,618 |
+17 |
Jul14 |
131231 |
96.52 |
96.53 |
96.45 |
96.45 |
-0.50 |
1,277 |
7,590 |
+43 |
Aug14 |
131231 |
95.39 |
95.67 |
95.35 |
95.60 |
-0.47 |
741 |
6,238 |
-56 |
Sep14 |
131231 |
94.51 |
94.83 |
94.43 |
94.76 |
-0.43 |
537 |
26,692 |
-111 |
Oct14 |
131231 |
93.76 |
94.07 |
93.68 |
94.00 |
-0.40 |
303 |
7,368 |
-9 |
Nov14 |
131231 |
93.34 |
93.34 |
93.34 |
93.34 |
-0.36 |
196 |
11,328 |
-52 |
Dec14 |
131231 |
92.56 |
92.80 |
92.42 |
92.72 |
-0.32 |
3,347 |
94,628 |
+187 |
Jan15 |
131231 |
91.94 |
91.94 |
91.94 |
91.94 |
-0.28 |
207 |
8,165 |
+30 |
Feb15 |
131231 |
91.20 |
91.20 |
91.20 |
91.20 |
-0.23 |
568 |
2,312 |
-26 |
Mar15 |
131231 |
90.54 |
90.54 |
90.54 |
90.54 |
-0.18 |
226 |
10,199 |
+0 |
Apr15 |
131231 |
89.93 |
89.93 |
89.93 |
89.93 |
-0.13 |
0 |
544 |
+0 |
May15 |
131231 |
89.37 |
89.37 |
89.37 |
89.37 |
-0.09 |
0 |
626 |
+0 |
Total Volume and Open Interest |
49,206 |
525,894 |
-1,908 |
US Dollar Index(ICE) |
Mar14 |
131231 |
80.105 |
80.350 |
80.090 |
80.190 |
+0.068 |
25,254 |
43,231 |
+5 |
Jun14 |
131231 |
80.355 |
80.355 |
80.340 |
80.355 |
+0.073 |
12 |
528 |
+2 |
Sep14 |
131231 |
80.520 |
80.520 |
80.520 |
80.520 |
+0.077 |
0 |
2 |
+0 |
Total Volume and Open Interest |
25,266 |
43,762 |
+7 |
Australian Dollar(CME) |
Mar14 |
131231 |
88.59 |
89.09 |
88.58 |
88.82 |
+0.15 |
47,812 |
118,388 |
-2,152 |
Jun14 |
131231 |
88.28 |
88.50 |
88.14 |
88.29 |
+0.15 |
272 |
265 |
+140 |
Sep14 |
131231 |
87.77 |
87.77 |
87.61 |
87.77 |
+0.16 |
0 |
4 |
+0 |
Total Volume and Open Interest |
48,084 |
118,666 |
-2,012 |
British Pound(CME) |
Mar14 |
131231 |
164.85 |
165.72 |
164.65 |
165.58 |
+0.46 |
85,287 |
198,946 |
+2,633 |
Jun14 |
131231 |
164.76 |
165.54 |
164.76 |
165.46 |
+0.46 |
43 |
5,798 |
-11 |
Sep14 |
131231 |
165.31 |
165.31 |
164.86 |
165.31 |
+0.45 |
0 |
72 |
+0 |
Total Volume and Open Interest |
85,342 |
204,877 |
+2,627 |
Canadian Dollar(CME) |
Mar14 |
131231 |
93.71 |
94.07 |
93.66 |
93.92 |
+0.11 |
42,098 |
153,529 |
+7,813 |
Jun14 |
131231 |
93.56 |
93.80 |
93.52 |
93.71 |
+0.10 |
124 |
2,111 |
-28 |
Sep14 |
131231 |
93.49 |
93.51 |
93.41 |
93.51 |
+0.10 |
33 |
962 |
+28 |
Dec14 |
131231 |
93.29 |
93.42 |
93.21 |
93.32 |
+0.11 |
12 |
483 |
+12 |
Total Volume and Open Interest |
42,267 |
157,128 |
+7,825 |
Japanese Yen(CME) |
Mar14 |
131231 |
95.20 |
95.40 |
94.95 |
95.03 |
-0.15 |
73,901 |
238,184 |
-156 |
Jun14 |
131231 |
95.38 |
95.40 |
95.04 |
95.08 |
-0.15 |
59 |
660 |
+34 |
Sep14 |
131231 |
95.15 |
95.31 |
95.15 |
95.15 |
-0.16 |
1 |
20 |
-1 |
Total Volume and Open Interest |
73,961 |
238,873 |
-123 |
Swiss Franc(CME) |
Mar14 |
131231 |
112.66 |
112.85 |
111.99 |
112.57 |
-0.20 |
31,230 |
52,492 |
+1,430 |
Jun14 |
131231 |
112.76 |
112.87 |
112.27 |
112.67 |
-0.20 |
9 |
38 |
+3 |
Sep14 |
131231 |
112.77 |
112.98 |
112.77 |
112.77 |
-0.21 |
0 |
2 |
+0 |
Total Volume and Open Interest |
31,239 |
52,534 |
+1,433 |
EuroFX(CME) |
Mar14 |
131231 |
137.96 |
138.12 |
137.42 |
137.88 |
-0.14 |
176,825 |
240,811 |
+4,645 |
Jun14 |
131231 |
138.13 |
138.13 |
137.50 |
137.89 |
-0.14 |
273 |
3,352 |
+117 |
Sep14 |
131231 |
137.80 |
138.07 |
137.80 |
137.92 |
-0.15 |
4 |
55 |
-2 |
Total Volume and Open Interest |
177,105 |
244,274 |
+4,763 |
Mexican Peso(CME) |
Jan14 |
131231 |
763.25 |
764.75 |
763.25 |
763.25 |
-1.50 |
|
|
|
Feb14 |
131231 |
761.25 |
762.75 |
761.25 |
761.25 |
-1.50 |
|
|
|
Total Volume and Open Interest |
24,624 |
115,712 |
-5,471 |
Brazilian Real(CME) |
Jan14 |
131231 |
426.90 |
426.90 |
426.90 |
426.90 |
unch |
983 |
1,840 |
-30 |
Feb14 |
131231 |
419.90 |
420.05 |
419.90 |
419.90 |
-0.15 |
135 |
337 |
+40 |
Mar14 |
131231 |
417.60 |
417.60 |
417.15 |
417.15 |
+0.10 |
14 |
3,347 |
+3 |
Apr14 |
131231 |
414.40 |
414.45 |
414.40 |
414.40 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,132 |
12,011 |
+13 |
30-Year T-Bonds(CBOT) |
Mar14 |
131231 |
128~260 |
128~280 |
127~230 |
128~100 |
-0~150 |
129,180 |
651,896 |
+14,666 |
Jun14 |
131231 |
127~070 |
127~110 |
126~240 |
126~280 |
-0~150 |
2 |
13 |
+1 |
Sep14 |
131231 |
126~280 |
127~110 |
126~280 |
126~280 |
-0~150 |
|
|
|
Total Volume and Open Interest |
129,182 |
651,909 |
+14,667 |
10-Year T-Notes(CBOT) |
Mar14 |
131231 |
123~075 |
123~090 |
122~245 |
123~015 |
-0~055 |
380,023 |
2,158,617 |
-8,496 |
Jun14 |
131231 |
121~160 |
121~200 |
121~145 |
121~145 |
-0~055 |
1 |
5 |
+1 |
Sep14 |
131231 |
120~305 |
121~040 |
120~305 |
120~305 |
-0~055 |
|
|
|
Total Volume and Open Interest |
380,024 |
2,158,622 |
-8,495 |
5-Year T-Notes(CBOT) |
Dec13 |
131231 |
120~122 |
120~150 |
120~102 |
120~114 |
-0~034 |
4,723 |
20,725 |
-3,991 |
Mar14 |
131231 |
119~134 |
119~140 |
119~066 |
119~100 |
-0~030 |
305,473 |
1,848,386 |
+4,391 |
Jun14 |
131231 |
119~100 |
119~130 |
119~100 |
119~100 |
-0~030 |
|
|
|
Total Volume and Open Interest |
310,196 |
1,869,111 |
+400 |
2 Year T-Notes(CBOT) |
Dec13 |
131231 |
110~064 |
110~072 |
110~052 |
110~052 |
-0~016 |
224 |
13,081 |
-193 |
Mar14 |
131231 |
109~290 |
109~294 |
109~284 |
109~290 |
unch |
67,628 |
772,485 |
-13,866 |
Jun14 |
131231 |
109~224 |
109~224 |
109~224 |
109~224 |
unch |
1 |
3 |
+1 |
Total Volume and Open Interest |
67,853 |
785,569 |
-14,058 |
Eurodollars(CME) |
Mar14 |
131231 |
99.730 |
99.730 |
99.720 |
99.725 |
unch |
38,181 |
822,858 |
-1,245 |
Jun14 |
131231 |
99.685 |
99.690 |
99.680 |
99.685 |
unch |
52,063 |
796,560 |
+1,474 |
Sep14 |
131231 |
99.640 |
99.645 |
99.630 |
99.635 |
-0.005 |
54,780 |
676,711 |
+591 |
Dec14 |
131231 |
99.580 |
99.585 |
99.560 |
99.570 |
-0.010 |
60,152 |
947,714 |
-4,365 |
Mar15 |
131231 |
99.485 |
99.485 |
99.455 |
99.470 |
-0.010 |
97,214 |
711,048 |
-6,909 |
Jun15 |
131231 |
99.345 |
99.345 |
99.315 |
99.325 |
-0.015 |
122,951 |
777,247 |
+20,090 |
Sep15 |
131231 |
99.150 |
99.150 |
99.120 |
99.130 |
-0.020 |
78,405 |
992,290 |
-7,746 |
Dec15 |
131231 |
98.895 |
98.900 |
98.860 |
98.875 |
-0.020 |
82,445 |
1,136,394 |
-10,245 |
Mar16 |
131231 |
98.595 |
98.595 |
98.555 |
98.570 |
-0.020 |
70,204 |
867,390 |
-2,720 |
Jun16 |
131231 |
98.275 |
98.280 |
98.230 |
98.255 |
-0.020 |
53,532 |
492,167 |
+1,238 |
Sep16 |
131231 |
97.965 |
97.970 |
97.920 |
97.945 |
-0.025 |
44,069 |
370,330 |
+1,300 |
Dec16 |
131231 |
97.670 |
97.675 |
97.625 |
97.645 |
-0.030 |
43,044 |
417,631 |
+746 |
Mar17 |
131231 |
97.390 |
97.395 |
97.340 |
97.360 |
-0.035 |
46,979 |
314,897 |
-846 |
Jun17 |
131231 |
97.110 |
97.120 |
97.060 |
97.085 |
-0.035 |
19,605 |
215,830 |
-2,261 |
Sep17 |
131231 |
96.875 |
96.880 |
96.815 |
96.840 |
-0.040 |
22,090 |
175,241 |
-2,329 |
Dec17 |
131231 |
96.650 |
96.650 |
96.580 |
96.610 |
-0.040 |
15,144 |
151,005 |
-212 |
Mar18 |
131231 |
96.445 |
96.450 |
96.375 |
96.410 |
-0.040 |
12,465 |
132,782 |
+829 |
Jun18 |
131231 |
96.260 |
96.260 |
96.190 |
96.220 |
-0.040 |
10,572 |
92,869 |
+762 |
Total Volume and Open Interest |
919,852 |
7,566 |
+7,566 |
Ultra T-Bond(CBOT) |
Dec13 |
131219 |
138~18 |
138~25 |
138~08 |
138~14 |
+0~06 |
3,586 |
4,493 |
-2,128 |
Mar14 |
131231 |
137~00 |
137~09 |
135~13 |
136~08 |
-0~26 |
31,855 |
453,211 |
+2,020 |
Jun14 |
131231 |
136~08 |
136~08 |
136~08 |
136~08 |
-0~26 |
|
|
|
Total Volume and Open Interest |
31,855 |
453,211 |
+2,020 |
30 Day Federal Funds(CBOT) |
Dec13 |
131231 |
99.915 |
99.918 |
99.915 |
99.915 |
unch |
233 |
31,647 |
-98 |
Jan14 |
131231 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
2,069 |
40,696 |
-263 |
Feb14 |
131231 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
799 |
30,477 |
+153 |
Mar14 |
131231 |
99.900 |
99.905 |
99.895 |
99.900 |
+0.005 |
737 |
26,543 |
+71 |
Apr14 |
131231 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
288 |
14,527 |
-40 |
May14 |
131231 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
307 |
15,706 |
-37 |
Total Volume and Open Interest |
11,117 |
306,708 |
-187 |
3-Mth Euro-Yen(CME) |
Mar14 |
131231 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131231 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131231 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131231 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131231 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131231 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131231 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131231 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
131231 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
131231 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
131231 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131231 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131231 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131231 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131231 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131231 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131231 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
131231 |
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 |
131231 |
143.45 |
143.49 |
143.23 |
143.27 |
-0.17 |
974 |
17,006 |
+0 |
Jun14 |
131231 |
142.90 |
142.90 |
142.90 |
142.90 |
unch |
|
|
|
Sep14 |
131231 |
142.33 |
142.33 |
142.33 |
142.33 |
unch |
|
|
|
Total Volume and Open Interest |
974 |
17,006 |
+0 |
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 |
131231 |
106~12 |
106~20 |
106~08 |
106~18 |
+0~01 |
53,835 |
365,798 |
+1,904 |
Jun14 |
131231 |
106~28 |
106~28 |
106~28 |
106~28 |
+0~01 |
|
|
|
Total Volume and Open Interest |
53,835 |
365,798 |
+1,885 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
131231 |
99.43 |
99.43 |
99.41 |
99.43 |
+0.01 |
32,530 |
284,805 |
-2,844 |
Jun14 |
131231 |
99.36 |
99.36 |
99.33 |
99.35 |
-0.01 |
46,501 |
326,426 |
+1,400 |
Sep14 |
131231 |
99.25 |
99.26 |
99.21 |
99.24 |
-0.03 |
36,841 |
318,820 |
-6,861 |
Dec14 |
131231 |
99.11 |
99.11 |
99.05 |
99.07 |
-0.04 |
69,271 |
283,728 |
+1,841 |
Mar15 |
131231 |
98.93 |
98.94 |
98.86 |
98.89 |
-0.04 |
53,992 |
216,086 |
-5,692 |
Jun15 |
131231 |
98.73 |
98.73 |
98.66 |
98.69 |
-0.04 |
51,691 |
208,986 |
+798 |
Total Volume and Open Interest |
437,820 |
2,602,523 |
+3,670 |
3-Mth Euribor(LIFFE) |
Mar14 |
131231 |
99.730 |
99.735 |
99.715 |
99.720 |
-0.010 |
41,163 |
561,616 |
-11,693 |
Jun14 |
131231 |
99.730 |
99.730 |
99.705 |
99.710 |
-0.015 |
26,280 |
417,377 |
+2,291 |
Sep14 |
131231 |
99.715 |
99.715 |
99.675 |
99.680 |
-0.025 |
29,433 |
402,125 |
-198 |
Total Volume and Open Interest |
352,777 |
3,502,823 |
-7,021 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
131231 |
97.39 |
97.42 |
97.39 |
97.42 |
+0.02 |
18,865 |
204,037 |
+693 |
Jun14 |
131231 |
97.37 |
97.41 |
97.37 |
97.41 |
+0.03 |
28,633 |
182,857 |
+3,060 |
Sep14 |
131231 |
97.30 |
97.34 |
97.29 |
97.34 |
+0.03 |
17,066 |
142,360 |
+5,262 |
Dec14 |
131231 |
97.14 |
97.19 |
97.14 |
97.19 |
+0.04 |
7,906 |
117,652 |
+544 |
Mar15 |
131231 |
96.95 |
97.00 |
96.95 |
97.00 |
+0.05 |
5,907 |
82,961 |
+970 |
Jun15 |
131231 |
96.74 |
96.80 |
96.74 |
96.78 |
+0.03 |
3,916 |
52,590 |
+360 |
Sep15 |
131231 |
96.55 |
96.62 |
96.55 |
96.59 |
+0.04 |
2,155 |
26,148 |
+678 |
Dec15 |
131231 |
96.39 |
96.44 |
96.39 |
96.42 |
+0.04 |
845 |
8,763 |
+226 |
Mar16 |
131231 |
96.24 |
96.27 |
96.24 |
96.27 |
+0.04 |
397 |
2,089 |
+200 |
Jun16 |
131231 |
96.10 |
96.12 |
96.10 |
96.12 |
+0.03 |
55 |
563 |
+55 |
Total Volume and Open Interest |
85,745 |
820,324 |
+12,048 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
131231 |
95.77 |
95.81 |
95.75 |
95.81 |
+0.03 |
20,114 |
508,630 |
+1,578 |
Jun14 |
131231 |
95.81 |
95.81 |
95.81 |
95.81 |
+0.03 |
|
|
|
Total Volume and Open Interest |
20,114 |
508,630 |
+1,578 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
131231 |
96.96 |
97.00 |
96.96 |
97.00 |
+0.03 |
49,090 |
546,179 |
+7,867 |
Jun14 |
131231 |
97.00 |
97.00 |
97.00 |
97.00 |
+0.03 |
|
|
|
Total Volume and Open Interest |
49,090 |
546,179 |
+7,867 |
Gold(CMX) |
Feb14 |
131231 |
1197.4 |
1214.0 |
1181.4 |
1202.3 |
-1.5 |
83,755 |
221,311 |
-2,430 |
Apr14 |
131231 |
1196.9 |
1214.4 |
1182.3 |
1203.0 |
-1.5 |
3,745 |
57,183 |
+1,285 |
Jun14 |
131231 |
1198.2 |
1215.0 |
1186.7 |
1203.6 |
-1.6 |
387 |
27,672 |
+102 |
Aug14 |
131231 |
1199.4 |
1215.5 |
1187.2 |
1204.2 |
-1.6 |
153 |
10,400 |
-25 |
Oct14 |
131231 |
1188.0 |
1207.2 |
1188.0 |
1204.9 |
-1.6 |
47 |
6,155 |
-10 |
Dec14 |
131231 |
1202.0 |
1216.5 |
1185.0 |
1205.7 |
-1.6 |
110 |
19,292 |
+10 |
Feb15 |
131231 |
1202.9 |
1206.6 |
1200.6 |
1206.6 |
-1.6 |
1 |
2,617 |
+0 |
Apr15 |
131231 |
1207.7 |
1207.7 |
1207.7 |
1207.7 |
-1.6 |
1 |
4,109 |
+0 |
Jun15 |
131231 |
1209.0 |
1209.0 |
1209.0 |
1209.0 |
-1.5 |
9 |
4,957 |
+0 |
Aug15 |
131231 |
1210.5 |
1210.5 |
1210.5 |
1210.5 |
-1.5 |
0 |
1,775 |
+0 |
Oct15 |
131231 |
1212.2 |
1212.2 |
1212.2 |
1212.2 |
-1.4 |
|
|
|
Dec15 |
131231 |
1220.5 |
1220.5 |
1214.0 |
1214.0 |
-1.4 |
2 |
12,255 |
+0 |
Total Volume and Open Interest |
88,490 |
381,539 |
-1,516 |
Silver(CMX) |
Mar14 |
131231 |
1957.5 |
1982.5 |
1872.0 |
1937.0 |
-24.5 |
23,728 |
88,406 |
-1,223 |
May14 |
131231 |
1968.5 |
1985.0 |
1880.0 |
1940.5 |
-24.6 |
302 |
9,454 |
-67 |
Jul14 |
131231 |
1952.0 |
1970.5 |
1891.5 |
1943.8 |
-24.6 |
234 |
4,544 |
-30 |
Sep14 |
131231 |
1953.5 |
1953.5 |
1947.0 |
1947.0 |
-24.6 |
31 |
1,885 |
-9 |
Dec14 |
131231 |
1980.5 |
1993.0 |
1889.5 |
1951.3 |
-24.6 |
49 |
10,797 |
+14 |
Mar15 |
131231 |
1907.0 |
1955.3 |
1907.0 |
1955.3 |
-24.7 |
0 |
969 |
+0 |
May15 |
131231 |
1957.8 |
1957.8 |
1957.8 |
1957.8 |
-24.7 |
0 |
638 |
+0 |
Total Volume and Open Interest |
24,496 |
131,050 |
-1,431 |
Platinum(NYMEX) |
Jan14 |
131231 |
1355.9 |
1371.1 |
1349.0 |
1371.1 |
+7.1 |
9,333 |
2,948 |
-6,219 |
Apr14 |
131231 |
1361.2 |
1375.9 |
1351.7 |
1373.8 |
+6.6 |
14,910 |
57,610 |
+5,106 |
Jul14 |
131231 |
1360.4 |
1377.9 |
1355.0 |
1376.7 |
+6.5 |
68 |
1,171 |
+66 |
Oct14 |
131231 |
1378.5 |
1378.5 |
1378.5 |
1378.5 |
+6.5 |
0 |
123 |
+0 |
Total Volume and Open Interest |
24,311 |
61,863 |
-1,047 |
Palladium(NYMEX) |
Mar14 |
131231 |
710.40 |
719.25 |
706.60 |
718.30 |
+7.50 |
2,972 |
36,595 |
+559 |
Jun14 |
131231 |
56.69 |
64.39 |
53.64 |
64.39 |
+7.50 |
23 |
1,589 |
+19 |
Sep14 |
131231 |
65.64 |
65.64 |
65.64 |
65.64 |
+7.50 |
0 |
101 |
+0 |
Total Volume and Open Interest |
2,995 |
38,390 |
+568 |
Copper(CMX) |
Mar14 |
131231 |
337.85 |
340.80 |
336.65 |
339.65 |
+1.40 |
37,853 |
114,851 |
+1,885 |
May14 |
131231 |
337.20 |
339.40 |
335.70 |
338.50 |
+1.35 |
2,801 |
33,575 |
+614 |
Jul14 |
131231 |
336.30 |
337.70 |
334.65 |
337.35 |
+1.30 |
564 |
7,302 |
+379 |
Sep14 |
131231 |
335.00 |
336.60 |
334.35 |
336.60 |
+1.35 |
74 |
1,765 |
+33 |
Dec14 |
131231 |
335.75 |
335.75 |
335.75 |
335.75 |
+1.15 |
12 |
2,685 |
-2 |
Total Volume and Open Interest |
42,373 |
168,392 |
+2,327 |
DJIA Index(CBOT) |
Mar14 |
131231 |
16444 |
16525 |
16444 |
16494 |
+55 |
67 |
6,710 |
-9 |
Jun14 |
131231 |
16429 |
16429 |
16374 |
16429 |
+55 |
|
|
|
Sep14 |
131231 |
16360 |
16360 |
16305 |
16360 |
+55 |
|
|
|
Dec14 |
131231 |
16291 |
16291 |
16236 |
16291 |
+55 |
|
|
|
Total Volume and Open Interest |
67 |
6,710 |
-9 |
E-mini DJIA Index(CBOT) |
Dec13 |
131220 |
16175 |
16219 |
16172 |
16209 |
+34 |
33,868 |
36,355 |
-3,835 |
Mar14 |
131231 |
16445 |
16540 |
16436 |
16494 |
+55 |
53,726 |
117,891 |
+43 |
Jun14 |
131231 |
16352 |
16439 |
16352 |
16429 |
+55 |
10 |
91 |
+2 |
Sep14 |
131231 |
16360 |
16360 |
16360 |
16360 |
+55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
53,736 |
117,983 |
+45 |
S & P 500(CME) |
Mar14 |
131231 |
1835.00 |
1846.50 |
1834.60 |
1841.10 |
+6.40 |
6,484 |
139,476 |
+3,130 |
Jun14 |
131231 |
1831.00 |
1838.10 |
1830.10 |
1834.50 |
+6.40 |
1 |
1,330 |
-5 |
Sep14 |
131231 |
1828.30 |
1831.80 |
1828.30 |
1828.30 |
+6.50 |
59 |
119 |
+57 |
Dec14 |
131231 |
1821.40 |
1824.90 |
1821.40 |
1821.40 |
+6.50 |
|
|
|
Total Volume and Open Interest |
6,544 |
140,925 |
+3,182 |
S & P 500 E-Mini(Globex) |
Mar14 |
131231 |
1835.50 |
1846.50 |
1834.25 |
1841.00 |
+6.25 |
622,702 |
2,765,187 |
+6,336 |
Jun14 |
131231 |
1828.25 |
1839.75 |
1828.00 |
1834.50 |
+6.50 |
618 |
4,052 |
-11 |
Total Volume and Open Interest |
623,323 |
2,770,071 |
+6,326 |
NASDAQ 100(CME) |
Mar14 |
131231 |
3568.00 |
3595.00 |
3568.00 |
3583.80 |
+18.00 |
158 |
5,107 |
+5 |
Jun14 |
131231 |
3577.00 |
3577.00 |
3558.80 |
3577.00 |
+18.20 |
|
|
|
Sep14 |
131231 |
3570.80 |
3570.80 |
3552.50 |
3570.80 |
+18.30 |
|
|
|
Total Volume and Open Interest |
158 |
5,107 |
+5 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
131231 |
3566.50 |
3594.80 |
3565.00 |
3583.80 |
+18.00 |
94,798 |
413,986 |
-1,355 |
Jun14 |
131231 |
3580.00 |
3586.00 |
3570.00 |
3577.00 |
+18.20 |
15 |
56 |
+14 |
Total Volume and Open Interest |
94,822 |
414,126 |
-1,332 |
S & P Midcap 400(CME) |
Mar14 |
131231 |
1340.00 |
1340.00 |
1339.40 |
1339.40 |
+3.50 |
3 |
627 |
-102 |
Jun14 |
131231 |
1337.40 |
1337.40 |
1333.90 |
1337.40 |
+3.50 |
|
|
|
Sep14 |
131231 |
1335.40 |
1335.40 |
1331.90 |
1335.40 |
+3.50 |
|
|
|
Total Volume and Open Interest |
3 |
627 |
-102 |
Volatility Index(CBOE) |
Dec13 |
131217 |
15.88 |
16.40 |
15.73 |
16.25 |
+0.35 |
48,520 |
73,029 |
-24,457 |
Jan14 |
131231 |
13.85 |
14.18 |
13.65 |
13.95 |
+0.05 |
54,617 |
152,039 |
-504 |
Feb14 |
131231 |
14.80 |
14.97 |
14.65 |
14.75 |
-0.10 |
30,671 |
83,167 |
+3,829 |
Mar14 |
131231 |
15.70 |
15.80 |
15.53 |
15.60 |
-0.20 |
12,692 |
42,105 |
-188 |
Total Volume and Open Interest |
111,444 |
358,217 |
+3,924 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
131231 |
16345 |
16450 |
16300 |
16410 |
+60 |
8,038 |
76,243 |
+668 |
Jun14 |
131231 |
16450 |
16450 |
16450 |
16450 |
+60 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,038 |
76,247 |
+668 |
Nikkei 225(SGX) |
Mar14 |
131231 |
16305 |
16325 |
16225 |
16255 |
-50 |
54,933 |
277,656 |
+0 |
Jun14 |
131231 |
16220 |
16220 |
16200 |
16220 |
unch |
0 |
1,763 |
+0 |
Sep14 |
131231 |
16215 |
16215 |
16215 |
16215 |
unch |
0 |
1,009 |
+0 |
Total Volume and Open Interest |
54,992 |
320,986 |
+0 |
CAC 40(EURONEXT) |
Jan14 |
131231 |
4290.0 |
4301.5 |
4284.5 |
4298.5 |
+20.0 |
54,854 |
298,042 |
+18,186 |
Feb14 |
131231 |
4289.0 |
4300.5 |
4287.0 |
4298.5 |
+19.5 |
105 |
1,242 |
+57 |
Mar14 |
131231 |
4292.0 |
4302.5 |
4288.0 |
4300.0 |
+19.5 |
280 |
45,737 |
-2 |
Total Volume and Open Interest |
55,239 |
345,026 |
+18,241 |
Hang Seng Index(HKFE) |
Dec13 |
131230 |
23333 |
23398 |
23233 |
23244 |
-34 |
49,035 |
71,535 |
-3,056 |
Jan14 |
131231 |
23363 |
23408 |
23251 |
23333 |
+79 |
34,366 |
94,794 |
+1,035 |
Feb14 |
131231 |
23310 |
23408 |
23294 |
23344 |
|
|
|
|
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 |
131231 |
6692.50 |
6708.50 |
6685.50 |
6697.50 |
+4.00 |
61,759 |
562,011 |
+3,722 |
Jun14 |
131231 |
6644.50 |
6645.00 |
6641.50 |
6641.50 |
+4.50 |
0 |
205 |
+0 |
Sep14 |
131231 |
6598.50 |
6598.50 |
6598.50 |
6598.50 |
+5.50 |
|
|
|
Total Volume and Open Interest |
61,759 |
562,216 |
+3,722 |
SPI 200(SFE) |
Mar14 |
131231 |
5327.0 |
5345.0 |
5309.0 |
5318.0 |
-8.0 |
13,163 |
216,476 |
-940 |
Jun14 |
131231 |
5317.0 |
5317.0 |
5317.0 |
5317.0 |
-8.0 |
35 |
2,597 |
+2 |
Sep14 |
131231 |
5290.0 |
5290.0 |
5290.0 |
5290.0 |
-8.0 |
33 |
692 |
-13 |
Total Volume and Open Interest |
13,300 |
223,206 |
-926 |
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 |
131231 |
633.05 |
634.25 |
631.75 |
633.05 |
-2.15 |
796 |
8,790 |
+644 |
Feb14 |
131231 |
633.50 |
633.50 |
632.25 |
633.50 |
-2.00 |
1 |
27 |
+1 |
Mar14 |
131231 |
633.00 |
636.25 |
633.00 |
633.00 |
-3.00 |
|
|
|
Total Volume and Open Interest |
797 |
8,817 |
+645 |
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. |
|
|