|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon September 16, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Nov13 |
130916 |
1374.00 |
1375.25 |
1342.75 |
1348.25 |
-33.25 |
216,901 |
356,534 |
+891 |
| Jan14 |
130916 |
1372.50 |
1374.00 |
1343.50 |
1348.25 |
-31.50 |
44,156 |
83,412 |
+3,713 |
| Mar14 |
130916 |
1340.00 |
1347.25 |
1315.50 |
1322.00 |
-25.25 |
26,908 |
57,325 |
+3,791 |
| May14 |
130916 |
1308.75 |
1315.00 |
1284.75 |
1294.50 |
-20.50 |
16,125 |
66,961 |
+1,011 |
| Jul14 |
130916 |
1300.00 |
1307.00 |
1277.50 |
1288.75 |
-18.25 |
9,981 |
30,670 |
+1,039 |
| Aug14 |
130916 |
1274.00 |
1279.00 |
1255.00 |
1267.50 |
-11.50 |
321 |
647 |
+125 |
| Sep14 |
130916 |
1219.00 |
1222.25 |
1206.75 |
1218.00 |
-4.25 |
151 |
271 |
+38 |
| Nov14 |
130916 |
1176.25 |
1177.25 |
1162.75 |
1176.00 |
+5.00 |
5,672 |
20,236 |
+458 |
| Jan15 |
130916 |
1180.00 |
1180.00 |
1175.00 |
1180.00 |
+5.00 |
5 |
98 |
+4 |
| Mar15 |
130916 |
1169.00 |
1176.50 |
1168.00 |
1176.50 |
+6.50 |
0 |
12 |
+0 |
| May15 |
130916 |
1170.00 |
1170.00 |
1163.50 |
1170.00 |
+6.50 |
1 |
12 |
+1 |
| Jul15 |
130916 |
1171.50 |
1171.75 |
1165.25 |
1171.50 |
+6.25 |
0 |
37 |
+0 |
| Aug15 |
130916 |
1169.75 |
1169.75 |
1159.25 |
1169.75 |
+10.50 |
0 |
1 |
+0 |
| Sep15 |
130916 |
1159.75 |
1159.75 |
1147.75 |
1159.75 |
+12.00 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
320,575 |
616,740 |
+10,866 |
| Soybean Meal(CBOT) |
| Oct13 |
130916 |
443.40 |
443.50 |
428.10 |
431.20 |
-13.40 |
15,450 |
31,115 |
-785 |
| Dec13 |
130916 |
441.30 |
442.10 |
425.50 |
428.50 |
-14.30 |
79,903 |
160,707 |
+1,290 |
| Jan14 |
130916 |
439.40 |
440.20 |
423.20 |
426.30 |
-13.90 |
10,466 |
25,781 |
+1,605 |
| Mar14 |
130916 |
425.50 |
425.50 |
411.20 |
415.50 |
-10.00 |
9,750 |
26,365 |
+1,107 |
| May14 |
130916 |
409.10 |
409.10 |
396.20 |
401.70 |
-7.40 |
4,568 |
16,220 |
+916 |
| Jul14 |
130916 |
403.40 |
404.30 |
391.60 |
397.70 |
-6.60 |
3,026 |
8,694 |
+792 |
| Aug14 |
130916 |
395.00 |
395.00 |
384.90 |
391.50 |
-3.50 |
385 |
1,046 |
+14 |
| Sep14 |
130916 |
377.40 |
377.50 |
370.90 |
375.10 |
-2.30 |
138 |
974 |
+48 |
| Oct14 |
130916 |
353.30 |
356.10 |
349.30 |
355.20 |
+4.30 |
186 |
495 |
+63 |
| Dec14 |
130916 |
349.00 |
351.90 |
345.30 |
351.70 |
+5.20 |
778 |
2,345 |
+194 |
| Total Volume and Open Interest |
125,136 |
273,870 |
+4,966 |
| Soybean Oil(CBOT) |
| Oct13 |
130916 |
42.10 |
42.45 |
41.89 |
42.13 |
-0.21 |
16,770 |
33,992 |
-1,681 |
| Dec13 |
130916 |
42.24 |
42.68 |
42.11 |
42.37 |
-0.19 |
61,155 |
157,624 |
-1,394 |
| Jan14 |
130916 |
42.48 |
42.89 |
42.33 |
42.59 |
-0.18 |
8,509 |
35,196 |
+301 |
| Mar14 |
130916 |
42.80 |
43.19 |
42.65 |
42.88 |
-0.21 |
9,058 |
22,306 |
+534 |
| May14 |
130916 |
43.07 |
43.48 |
42.96 |
43.17 |
-0.22 |
4,344 |
13,742 |
+276 |
| Jul14 |
130916 |
43.42 |
43.76 |
43.26 |
43.47 |
-0.23 |
3,579 |
10,835 |
+425 |
| Aug14 |
130916 |
43.50 |
43.77 |
43.48 |
43.53 |
-0.24 |
940 |
1,857 |
-67 |
| Sep14 |
130916 |
43.50 |
43.76 |
43.31 |
43.51 |
-0.25 |
601 |
1,822 |
+148 |
| Oct14 |
130916 |
43.00 |
43.44 |
42.96 |
43.10 |
-0.34 |
405 |
952 |
+62 |
| Dec14 |
130916 |
43.10 |
43.39 |
43.00 |
43.09 |
-0.39 |
1,097 |
4,091 |
+61 |
| Total Volume and Open Interest |
107,003 |
284,019 |
-1,386 |
| Canola(WCE) |
| Nov13 |
130916 |
497.0 |
497.6 |
489.0 |
489.8 |
-9.6 |
19,251 |
119,588 |
-2,710 |
| Jan14 |
130916 |
502.6 |
504.4 |
497.9 |
498.2 |
-9.2 |
4,299 |
37,532 |
+930 |
| Mar14 |
130916 |
509.5 |
510.7 |
505.5 |
505.6 |
-8.6 |
1,197 |
20,531 |
+731 |
| May14 |
130916 |
515.4 |
515.4 |
511.4 |
511.6 |
-8.4 |
288 |
2,908 |
+139 |
| Jul14 |
130916 |
516.9 |
516.9 |
516.5 |
516.5 |
-8.1 |
57 |
1,669 |
+40 |
| Total Volume and Open Interest |
25,092 |
182,903 |
-870 |
| Corn(CBOT) |
| Dec13 |
130916 |
457.50 |
462.00 |
454.00 |
456.50 |
-2.50 |
201,302 |
709,886 |
+8,157 |
| Mar14 |
130916 |
470.00 |
474.25 |
466.50 |
469.00 |
-2.50 |
58,475 |
170,468 |
+3,737 |
| May14 |
130916 |
478.50 |
482.25 |
474.75 |
477.25 |
-2.25 |
13,793 |
43,181 |
+1,106 |
| Jul14 |
130916 |
485.00 |
489.25 |
481.25 |
483.75 |
-2.50 |
12,548 |
56,246 |
+2,232 |
| Sep14 |
130916 |
490.50 |
493.25 |
486.25 |
488.25 |
-2.50 |
1,433 |
11,404 |
-1 |
| Dec14 |
130916 |
497.00 |
500.25 |
493.25 |
495.75 |
-2.75 |
10,337 |
89,580 |
+1,049 |
| Mar15 |
130916 |
506.00 |
507.75 |
504.25 |
505.25 |
-2.50 |
49 |
2,544 |
+25 |
| May15 |
130916 |
511.50 |
513.25 |
510.25 |
510.25 |
-3.00 |
2 |
194 |
-2 |
| Jul15 |
130916 |
516.50 |
516.75 |
510.25 |
513.75 |
-3.00 |
18 |
913 |
-4 |
| Sep15 |
130916 |
504.75 |
504.75 |
504.00 |
504.75 |
+0.75 |
47 |
153 |
+0 |
| Total Volume and Open Interest |
300,395 |
1,091,354 |
+14,536 |
| Wheat(CBOT) |
| Dec13 |
130916 |
640.00 |
648.75 |
638.50 |
641.25 |
-0.25 |
54,013 |
253,931 |
+2,617 |
| Mar14 |
130916 |
652.00 |
659.50 |
649.25 |
652.00 |
-0.25 |
11,541 |
49,776 |
+736 |
| May14 |
130916 |
656.50 |
664.75 |
654.75 |
656.50 |
-1.00 |
3,818 |
16,836 |
+356 |
| Jul14 |
130916 |
653.75 |
661.00 |
653.00 |
654.00 |
-2.50 |
1,584 |
28,715 |
+265 |
| Sep14 |
130916 |
661.00 |
665.25 |
657.75 |
659.25 |
-3.50 |
302 |
1,705 |
+146 |
| Dec14 |
130916 |
672.50 |
673.75 |
666.50 |
667.00 |
-3.50 |
740 |
7,328 |
+27 |
| Total Volume and Open Interest |
72,280 |
359,746 |
+4,103 |
| Wheat(KCBT) |
| Dec13 |
130916 |
691.00 |
696.25 |
689.00 |
689.75 |
-2.25 |
12,105 |
99,560 |
+120 |
| Mar14 |
130916 |
698.00 |
702.25 |
695.50 |
696.00 |
-2.75 |
3,677 |
24,035 |
+549 |
| May14 |
130916 |
700.75 |
704.25 |
697.75 |
698.50 |
-3.25 |
1,292 |
5,960 |
+290 |
| Jul14 |
130916 |
691.00 |
695.75 |
686.00 |
686.75 |
-4.50 |
1,104 |
16,086 |
+266 |
| Sep14 |
130916 |
701.50 |
703.00 |
696.75 |
696.75 |
-5.50 |
240 |
748 |
+177 |
| Dec14 |
130916 |
713.50 |
715.50 |
710.00 |
710.00 |
-5.25 |
60 |
352 |
+39 |
| Total Volume and Open Interest |
18,563 |
146,790 |
+1,387 |
| Wheat(MGE) |
| Sep13 |
130913 |
707.75 |
707.75 |
705.25 |
705.25 |
-0.25 |
4 |
0 |
-3 |
| Dec13 |
130916 |
705.00 |
710.25 |
701.00 |
701.75 |
-4.00 |
5,601 |
26,212 |
+403 |
| Mar14 |
130916 |
717.00 |
723.00 |
714.00 |
715.00 |
-3.00 |
1,258 |
6,973 |
+210 |
| May14 |
130916 |
726.50 |
730.75 |
722.50 |
723.00 |
-3.25 |
183 |
2,719 |
+43 |
| Jul14 |
130916 |
733.00 |
737.00 |
729.25 |
730.00 |
-3.25 |
138 |
1,354 |
+26 |
| Total Volume and Open Interest |
7,222 |
39,725 |
+707 |
| Oats(CBOT) |
| Dec13 |
130916 |
313.50 |
315.00 |
306.25 |
311.50 |
-0.75 |
1,182 |
8,007 |
-90 |
| Mar14 |
130916 |
317.00 |
317.25 |
310.00 |
311.50 |
-3.75 |
136 |
1,746 |
+22 |
| May14 |
130916 |
311.25 |
317.00 |
311.25 |
311.25 |
-5.75 |
15 |
29 |
+11 |
| Jul14 |
130916 |
304.50 |
310.25 |
304.50 |
304.50 |
-5.75 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
1,334 |
9,787 |
-58 |
| Rough Rice(CBOT) |
| Sep13 |
130913 |
16.10 |
16.15 |
15.60 |
16.15 |
+0.54 |
31 |
557 |
-31 |
| Nov13 |
130916 |
15.43 |
15.62 |
15.40 |
15.56 |
+0.14 |
262 |
8,165 |
-24 |
| Jan14 |
130916 |
15.60 |
15.80 |
15.57 |
15.74 |
+0.13 |
48 |
692 |
+16 |
| Mar14 |
130916 |
15.94 |
15.98 |
15.90 |
15.98 |
+0.12 |
1 |
25 |
+1 |
| Total Volume and Open Interest |
367 |
9,408 |
-40 |
| Live Cattle(CME) |
| Oct13 |
130916 |
125.430 |
125.800 |
125.150 |
125.550 |
+0.300 |
25,340 |
74,621 |
-8,813 |
| Dec13 |
130916 |
129.250 |
129.535 |
128.950 |
129.235 |
+0.085 |
25,260 |
118,175 |
+7,568 |
| Feb14 |
130916 |
131.200 |
131.630 |
130.850 |
131.050 |
-0.135 |
5,164 |
49,598 |
-314 |
| Apr14 |
130916 |
132.400 |
132.880 |
131.935 |
132.130 |
-0.355 |
1,735 |
32,310 |
+338 |
| Jun14 |
130916 |
127.230 |
127.550 |
126.500 |
126.750 |
-0.450 |
1,159 |
11,759 |
+479 |
| Aug14 |
130916 |
126.150 |
126.300 |
125.650 |
125.850 |
-0.350 |
160 |
1,548 |
+81 |
| Total Volume and Open Interest |
58,867 |
288,398 |
-635 |
| Feeder Cattle(CME) |
| Sep13 |
130916 |
157.550 |
157.850 |
157.400 |
157.600 |
+0.300 |
630 |
3,493 |
-227 |
| Oct13 |
130916 |
159.535 |
159.900 |
159.130 |
159.500 |
+0.215 |
2,428 |
9,301 |
-507 |
| Nov13 |
130916 |
160.435 |
160.900 |
160.050 |
160.250 |
+0.015 |
1,620 |
7,674 |
+210 |
| Jan14 |
130916 |
159.750 |
160.285 |
159.535 |
159.950 |
+0.515 |
924 |
4,702 |
+100 |
| Mar14 |
130916 |
160.000 |
160.285 |
159.650 |
159.950 |
-0.200 |
812 |
2,217 |
+113 |
| Apr14 |
130916 |
160.000 |
160.300 |
159.850 |
160.250 |
+0.050 |
90 |
681 |
+20 |
| May14 |
130916 |
160.100 |
160.450 |
160.000 |
160.050 |
+0.050 |
191 |
1,177 |
+28 |
| Total Volume and Open Interest |
6,722 |
29,345 |
-236 |
| Lean Hogs(CME) |
| Oct13 |
130916 |
91.300 |
92.230 |
91.080 |
92.135 |
+1.435 |
29,887 |
78,190 |
-5,366 |
| Dec13 |
130916 |
87.750 |
88.500 |
87.550 |
88.480 |
+1.230 |
22,724 |
132,022 |
+5,026 |
| Feb14 |
130916 |
88.980 |
89.450 |
88.800 |
89.330 |
+0.530 |
8,113 |
58,390 |
+1,322 |
| Apr14 |
130916 |
87.450 |
88.050 |
87.400 |
88.000 |
+0.700 |
2,635 |
32,410 |
-320 |
| May14 |
130916 |
90.800 |
91.300 |
90.800 |
91.300 |
+0.550 |
20 |
1,948 |
+6 |
| Jun14 |
130916 |
92.830 |
93.135 |
92.550 |
92.950 |
+0.370 |
1,111 |
18,598 |
+311 |
| Jul14 |
130916 |
91.000 |
91.230 |
90.850 |
91.100 |
+0.200 |
243 |
5,204 |
+135 |
| Aug14 |
130916 |
89.550 |
89.750 |
89.400 |
89.480 |
+0.480 |
125 |
2,108 |
+60 |
| Total Volume and Open Interest |
64,863 |
329,132 |
+1,175 |
| Class III Milk(CME) |
| Sep13 |
130916 |
18.19 |
18.23 |
18.13 |
18.16 |
-0.02 |
181 |
4,100 |
-75 |
| Oct13 |
130916 |
18.16 |
18.36 |
17.70 |
17.80 |
-0.39 |
357 |
4,375 |
+66 |
| Nov13 |
130916 |
17.79 |
17.88 |
17.42 |
17.57 |
-0.21 |
235 |
3,503 |
+62 |
| Dec13 |
130916 |
17.05 |
17.11 |
16.80 |
16.92 |
-0.13 |
71 |
2,992 |
+24 |
| Jan14 |
130916 |
16.68 |
16.68 |
16.48 |
16.62 |
+0.06 |
57 |
1,396 |
+23 |
| Total Volume and Open Interest |
1,320 |
23,083 |
+391 |
| Cocoa(ICE) |
| Sep13 |
130913 |
2576 |
2576 |
2576 |
2576 |
+13 |
3 |
226 |
-9 |
| Dec13 |
130916 |
2602 |
2642 |
2596 |
2636 |
+35 |
11,792 |
103,656 |
-28 |
| Mar14 |
130916 |
2609 |
2646 |
2601 |
2640 |
+34 |
7,246 |
50,267 |
-7 |
| May14 |
130916 |
2612 |
2644 |
2612 |
2639 |
+35 |
5,112 |
24,203 |
+1,033 |
| Jul14 |
130916 |
2632 |
2643 |
2627 |
2638 |
+33 |
1,071 |
7,220 |
+172 |
| Sep14 |
130916 |
2636 |
2641 |
2636 |
2636 |
+32 |
335 |
6,759 |
+90 |
| Dec14 |
130916 |
2635 |
2638 |
2631 |
2635 |
+31 |
834 |
4,049 |
+519 |
| Total Volume and Open Interest |
26,886 |
198,750 |
+2,063 |
| Coffee "C"(ICE) |
| Sep13 |
130916 |
114.80 |
114.80 |
114.80 |
114.80 |
-0.75 |
28 |
30 |
+9 |
| Dec13 |
130916 |
120.00 |
120.75 |
118.50 |
119.25 |
-0.75 |
17,149 |
103,165 |
+158 |
| Mar14 |
130916 |
123.00 |
123.60 |
121.65 |
122.25 |
-0.75 |
4,241 |
27,318 |
-35 |
| May14 |
130916 |
125.00 |
125.35 |
123.50 |
124.10 |
-0.80 |
1,382 |
10,562 |
+254 |
| Jul14 |
130916 |
126.25 |
126.95 |
125.50 |
126.05 |
-0.85 |
645 |
6,220 |
+228 |
| Sep14 |
130916 |
128.10 |
128.60 |
127.90 |
127.90 |
-0.80 |
94 |
2,607 |
+10 |
| Total Volume and Open Interest |
23,574 |
154,443 |
+638 |
| Orange Juice(ICE) |
| Nov13 |
130916 |
140.25 |
140.35 |
134.70 |
135.70 |
-4.50 |
1,044 |
13,603 |
-118 |
| Jan14 |
130916 |
140.50 |
140.50 |
135.20 |
136.00 |
-4.30 |
58 |
1,710 |
+2 |
| Mar14 |
130916 |
137.30 |
137.30 |
136.40 |
136.40 |
-4.30 |
12 |
1,440 |
+0 |
| May14 |
130916 |
136.25 |
136.25 |
136.25 |
136.25 |
-4.30 |
0 |
169 |
+0 |
| Jul14 |
130916 |
136.35 |
136.35 |
136.35 |
136.35 |
-4.30 |
0 |
20 |
+0 |
| Sep14 |
130916 |
136.35 |
136.35 |
136.35 |
136.35 |
-4.30 |
|
|
|
| Total Volume and Open Interest |
1,114 |
16,942 |
-116 |
| Sugar #11(ICE) |
| Oct13 |
130916 |
17.00 |
17.03 |
16.91 |
16.94 |
-0.15 |
107,818 |
242,982 |
-39,072 |
| Mar14 |
130916 |
17.56 |
17.60 |
17.48 |
17.53 |
-0.15 |
84,026 |
379,713 |
+23,281 |
| May14 |
130916 |
17.55 |
17.55 |
17.42 |
17.44 |
-0.16 |
10,423 |
77,148 |
+2,025 |
| Jul14 |
130916 |
17.48 |
17.48 |
17.36 |
17.37 |
-0.17 |
5,947 |
97,610 |
+48 |
| Oct14 |
130916 |
17.70 |
17.73 |
17.61 |
17.62 |
-0.18 |
2,516 |
45,994 |
+931 |
| Mar15 |
130916 |
18.19 |
18.26 |
18.15 |
18.15 |
-0.16 |
459 |
19,287 |
-1,039 |
| May15 |
130916 |
18.14 |
18.23 |
18.12 |
18.12 |
-0.12 |
175 |
4,148 |
-8 |
| Jul15 |
130916 |
18.10 |
18.20 |
18.10 |
18.10 |
-0.08 |
135 |
4,111 |
-4 |
| Total Volume and Open Interest |
211,801 |
881,592 |
-13,865 |
| London Cocoa(LCE) |
| Dec13 |
130916 |
1691 |
1729 |
1689 |
1722 |
+23 |
6,679 |
76,800 |
-203 |
| Mar14 |
130916 |
1669 |
1700 |
1667 |
1695 |
+17 |
4,037 |
84,148 |
+880 |
| May14 |
130916 |
1664 |
1694 |
1661 |
1689 |
+16 |
1,493 |
22,248 |
+197 |
| Jul14 |
130916 |
1657 |
1686 |
1656 |
1683 |
+15 |
307 |
10,204 |
+315 |
| Sep14 |
130916 |
1672 |
1681 |
1672 |
1681 |
+15 |
58 |
6,340 |
+90 |
| Dec14 |
130916 |
1674 |
1674 |
1674 |
1674 |
+14 |
140 |
6,722 |
+244 |
| Mar15 |
130916 |
1669 |
1672 |
1669 |
1672 |
+14 |
0 |
3,155 |
+268 |
| Total Volume and Open Interest |
12,872 |
211,861 |
-5,096 |
| London Sugar(LCE) |
| Dec13 |
130916 |
490.00 |
490.20 |
483.70 |
485.70 |
-6.30 |
2,483 |
28,489 |
-320 |
| Mar14 |
130916 |
483.40 |
484.10 |
480.50 |
480.90 |
-4.80 |
992 |
13,797 |
-2 |
| May14 |
130916 |
484.20 |
485.10 |
483.10 |
483.70 |
-3.90 |
226 |
6,474 |
-6 |
| Aug14 |
130916 |
483.80 |
484.90 |
482.80 |
483.20 |
-3.80 |
157 |
3,787 |
+10 |
| Oct14 |
130916 |
484.00 |
484.60 |
483.00 |
483.50 |
-3.50 |
99 |
2,602 |
-88 |
| Total Volume and Open Interest |
4,436 |
62,524 |
-4,378 |
| Cotton(ICE) |
| Oct13 |
130916 |
84.80 |
85.00 |
84.80 |
85.00 |
-0.21 |
19 |
96 |
+5 |
| Dec13 |
130916 |
84.46 |
84.55 |
83.70 |
84.00 |
-0.46 |
11,562 |
118,178 |
-480 |
| Mar14 |
130916 |
83.93 |
84.36 |
83.58 |
83.79 |
-0.37 |
4,740 |
41,199 |
+2,609 |
| May14 |
130916 |
83.37 |
83.97 |
83.37 |
83.49 |
-0.23 |
440 |
5,530 |
+72 |
| Jul14 |
130916 |
82.87 |
83.58 |
82.87 |
83.08 |
-0.14 |
265 |
4,374 |
+67 |
| Oct14 |
130916 |
79.26 |
79.26 |
79.26 |
79.26 |
+0.39 |
|
|
|
| Total Volume and Open Interest |
17,076 |
172,102 |
+2,316 |
| Lumber(CME) |
| Nov13 |
130916 |
347.5 |
350.0 |
335.0 |
339.3 |
-4.7 |
410 |
4,760 |
+96 |
| Jan14 |
130916 |
357.1 |
360.0 |
345.9 |
350.2 |
-5.7 |
92 |
588 |
+58 |
| Mar14 |
130916 |
362.0 |
364.0 |
351.5 |
352.5 |
-9.0 |
16 |
124 |
+12 |
| May14 |
130916 |
356.0 |
361.0 |
352.0 |
356.0 |
-2.6 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
734 |
5,577 |
+17 |
| Crude Oil(NYM) |
| Oct13 |
130916 |
107.50 |
108.00 |
106.06 |
106.59 |
-1.62 |
249,780 |
194,768 |
-18,044 |
| Nov13 |
130916 |
107.16 |
107.29 |
105.57 |
106.19 |
-1.35 |
116,271 |
259,690 |
+14,510 |
| Dec13 |
130916 |
105.59 |
105.77 |
104.13 |
104.82 |
-1.14 |
79,709 |
250,876 |
+4,940 |
| Jan14 |
130916 |
103.90 |
104.14 |
102.64 |
103.35 |
-1.02 |
29,509 |
82,730 |
+3,217 |
| Feb14 |
130916 |
102.00 |
102.74 |
101.31 |
102.01 |
-0.96 |
17,531 |
56,407 |
+1,312 |
| Mar14 |
130916 |
100.46 |
101.25 |
100.01 |
100.67 |
-0.92 |
17,364 |
78,728 |
+2,162 |
| Apr14 |
130916 |
99.58 |
99.98 |
98.81 |
99.47 |
-0.86 |
6,350 |
41,686 |
+667 |
| May14 |
130916 |
97.90 |
98.77 |
97.90 |
98.46 |
-0.79 |
3,584 |
41,679 |
+99 |
| Jun14 |
130916 |
97.32 |
98.09 |
96.79 |
97.54 |
-0.71 |
17,574 |
119,733 |
-465 |
| Jul14 |
130916 |
96.46 |
96.80 |
96.44 |
96.59 |
-0.66 |
1,218 |
41,760 |
-142 |
| Aug14 |
130916 |
95.61 |
95.93 |
95.60 |
95.75 |
-0.62 |
1,217 |
36,311 |
+63 |
| Sep14 |
130916 |
94.74 |
95.32 |
94.51 |
95.05 |
-0.59 |
2,846 |
50,747 |
+621 |
| Oct14 |
130916 |
94.39 |
94.39 |
94.39 |
94.39 |
-0.56 |
575 |
31,756 |
-101 |
| Nov14 |
130916 |
93.75 |
93.75 |
93.74 |
93.75 |
-0.55 |
403 |
27,535 |
+68 |
| Dec14 |
130916 |
93.05 |
93.64 |
92.46 |
93.16 |
-0.54 |
21,791 |
253,644 |
+1,869 |
| Jan15 |
130916 |
92.45 |
92.45 |
92.44 |
92.45 |
-0.51 |
450 |
27,622 |
+1 |
| Total Volume and Open Interest |
579,068 |
1,930,644 |
+13,615 |
| e-miNY Crude Oil(NYM) |
| Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
| Oct13 |
130916 |
107.700 |
107.975 |
106.100 |
106.600 |
-1.600 |
7,231 |
1,932 |
-37 |
| Nov13 |
130916 |
106.550 |
107.300 |
105.600 |
106.200 |
-1.350 |
422 |
732 |
+76 |
| Dec13 |
130916 |
104.975 |
105.500 |
104.300 |
104.825 |
-1.125 |
70 |
609 |
+6 |
| Jan14 |
130916 |
103.125 |
103.350 |
103.125 |
103.350 |
-1.025 |
14 |
369 |
-11 |
| Feb14 |
130916 |
102.000 |
102.000 |
102.000 |
102.000 |
-0.975 |
5 |
247 |
+4 |
| Mar14 |
130916 |
100.675 |
100.675 |
100.675 |
100.675 |
-0.925 |
0 |
9 |
+0 |
| Apr14 |
130916 |
99.475 |
99.475 |
99.475 |
99.475 |
-0.850 |
0 |
3 |
+0 |
| May14 |
130916 |
98.450 |
98.450 |
98.450 |
98.450 |
-0.800 |
|
|
|
| Jun14 |
130916 |
97.700 |
97.700 |
97.550 |
97.550 |
-0.700 |
1 |
33 |
+1 |
| Total Volume and Open Interest |
7,743 |
4,047 |
+39 |
| Heating Oil(NYM) |
| Oct13 |
130916 |
310.47 |
311.50 |
305.05 |
306.37 |
-5.00 |
44,173 |
70,406 |
-3,401 |
| Nov13 |
130916 |
310.00 |
311.28 |
305.00 |
306.31 |
-4.86 |
26,567 |
55,378 |
+1,640 |
| Dec13 |
130916 |
307.68 |
309.94 |
304.57 |
305.62 |
-4.52 |
17,230 |
45,053 |
-672 |
| Jan14 |
130916 |
305.57 |
307.41 |
304.08 |
304.94 |
-4.26 |
9,853 |
28,384 |
+306 |
| Feb14 |
130916 |
305.33 |
306.98 |
303.11 |
304.09 |
-3.97 |
6,660 |
18,407 |
+1,016 |
| Mar14 |
130916 |
301.38 |
304.53 |
300.70 |
302.33 |
-3.73 |
4,310 |
12,568 |
+247 |
| Apr14 |
130916 |
301.50 |
301.95 |
299.73 |
300.34 |
-3.54 |
1,690 |
12,417 |
+31 |
| May14 |
130916 |
299.75 |
299.75 |
298.16 |
298.16 |
-3.36 |
1,427 |
3,794 |
-127 |
| Jun14 |
130916 |
296.50 |
297.53 |
295.19 |
295.90 |
-3.24 |
1,718 |
19,579 |
+426 |
| Jul14 |
130916 |
293.50 |
294.43 |
293.50 |
294.43 |
-3.05 |
63 |
1,954 |
-3 |
| Aug14 |
130916 |
293.25 |
294.58 |
292.75 |
293.19 |
-2.96 |
22 |
1,284 |
+2 |
| Sep14 |
130916 |
293.05 |
293.05 |
292.24 |
292.24 |
-2.87 |
47 |
1,028 |
-7 |
| Oct14 |
130916 |
291.81 |
291.81 |
291.81 |
291.81 |
-2.76 |
48 |
860 |
-13 |
| Nov14 |
130916 |
291.31 |
291.31 |
291.31 |
291.31 |
-2.70 |
54 |
757 |
+24 |
| Total Volume and Open Interest |
114,401 |
287,870 |
-519 |
| Gasoline(NYMEX) |
| Oct13 |
130916 |
275.25 |
275.99 |
270.80 |
271.66 |
-5.30 |
48,771 |
70,465 |
-5,662 |
| Nov13 |
130916 |
272.99 |
274.83 |
269.72 |
270.65 |
-5.04 |
35,665 |
90,399 |
+2,828 |
| Dec13 |
130916 |
271.18 |
273.00 |
268.38 |
269.11 |
-4.86 |
15,934 |
47,708 |
-211 |
| Jan14 |
130916 |
269.86 |
270.37 |
267.30 |
268.49 |
-4.70 |
8,678 |
21,170 |
-428 |
| Feb14 |
130916 |
269.35 |
270.36 |
268.02 |
268.67 |
-4.55 |
3,813 |
13,161 |
-125 |
| Mar14 |
130916 |
268.83 |
271.00 |
268.76 |
269.42 |
-4.55 |
3,043 |
12,293 |
-404 |
| Apr14 |
130916 |
286.95 |
287.50 |
284.05 |
284.81 |
-4.14 |
828 |
6,773 |
+82 |
| May14 |
130916 |
284.66 |
284.67 |
283.59 |
283.61 |
-3.92 |
484 |
3,540 |
+109 |
| Jun14 |
130916 |
280.00 |
281.12 |
279.47 |
280.28 |
-3.78 |
922 |
3,337 |
+248 |
| Jul14 |
130916 |
277.20 |
277.30 |
276.55 |
276.55 |
-3.61 |
114 |
1,686 |
+57 |
| Total Volume and Open Interest |
118,485 |
274,684 |
-3,602 |
| e-miNY RBOB Gasoline(NYM) |
| Oct13 |
130916 |
271.70 |
271.70 |
271.66 |
271.70 |
-5.30 |
|
|
|
| Nov13 |
130916 |
270.70 |
270.70 |
270.65 |
270.70 |
-5.00 |
0 |
1 |
+0 |
| Dec13 |
130916 |
269.10 |
269.11 |
269.10 |
269.10 |
-4.90 |
|
|
|
| Jan14 |
130916 |
268.50 |
268.50 |
268.49 |
268.50 |
-4.70 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Oct13 |
130916 |
3.687 |
3.749 |
3.625 |
3.738 |
+0.061 |
168,466 |
140,707 |
-11,169 |
| Nov13 |
130916 |
3.759 |
3.825 |
3.700 |
3.814 |
+0.059 |
99,151 |
262,506 |
+10,705 |
| Dec13 |
130916 |
3.911 |
3.968 |
3.847 |
3.958 |
+0.056 |
27,370 |
92,165 |
+2,505 |
| Jan14 |
130916 |
4.005 |
4.053 |
3.935 |
4.041 |
+0.052 |
37,816 |
179,154 |
+1,428 |
| Feb14 |
130916 |
4.005 |
4.051 |
3.938 |
4.039 |
+0.048 |
7,898 |
41,272 |
+554 |
| Mar14 |
130916 |
3.967 |
4.007 |
3.909 |
3.994 |
+0.042 |
12,899 |
101,727 |
+1,170 |
| Apr14 |
130916 |
3.883 |
3.917 |
3.826 |
3.908 |
+0.036 |
12,554 |
121,386 |
+1,113 |
| May14 |
130916 |
3.904 |
3.930 |
3.850 |
3.923 |
+0.033 |
2,001 |
31,629 |
+303 |
| Jun14 |
130916 |
3.884 |
3.950 |
3.877 |
3.948 |
+0.030 |
1,184 |
25,359 |
+350 |
| Jul14 |
130916 |
3.946 |
3.984 |
3.946 |
3.977 |
+0.029 |
600 |
21,830 |
+59 |
| Aug14 |
130916 |
3.958 |
3.993 |
3.958 |
3.992 |
+0.027 |
538 |
19,611 |
-4 |
| Sep14 |
130916 |
3.963 |
4.000 |
3.962 |
3.990 |
+0.025 |
970 |
21,473 |
+478 |
| Oct14 |
130916 |
3.973 |
4.020 |
3.969 |
4.012 |
+0.024 |
4,275 |
77,888 |
+610 |
| Nov14 |
130916 |
4.025 |
4.092 |
4.022 |
4.083 |
+0.023 |
1,500 |
23,923 |
-304 |
| Dec14 |
130916 |
4.173 |
4.239 |
4.173 |
4.233 |
+0.019 |
1,088 |
42,930 |
+342 |
| Jan15 |
130916 |
4.261 |
4.316 |
4.261 |
4.316 |
+0.019 |
1,994 |
43,199 |
+748 |
| Total Volume and Open Interest |
382,173 |
1,314,685 |
+8,846 |
| Brent Crude Oil(ICE) |
| Oct13 |
130913 |
112.87 |
112.91 |
111.60 |
112.78 |
+0.15 |
109,319 |
84,343 |
-14,667 |
| Nov13 |
130916 |
111.25 |
111.49 |
108.73 |
110.07 |
-1.63 |
265,081 |
293,295 |
-205 |
| Dec13 |
130916 |
109.86 |
110.14 |
107.82 |
108.99 |
-1.37 |
178,738 |
253,165 |
+3,560 |
| Jan14 |
130916 |
108.78 |
109.07 |
107.03 |
108.10 |
-1.17 |
49,476 |
96,556 |
+3,656 |
| Feb14 |
130916 |
107.85 |
108.14 |
106.24 |
107.27 |
-1.06 |
23,039 |
54,549 |
-20 |
| Mar14 |
130916 |
107.06 |
107.35 |
105.55 |
106.52 |
-1.02 |
27,402 |
66,513 |
+2,255 |
| Apr14 |
130916 |
106.29 |
106.58 |
104.88 |
105.78 |
-0.98 |
14,884 |
54,397 |
+947 |
| May14 |
130916 |
105.60 |
105.80 |
104.20 |
105.06 |
-0.92 |
10,813 |
26,327 |
+233 |
| Jun14 |
130916 |
104.71 |
105.05 |
103.55 |
104.37 |
-0.86 |
30,998 |
112,010 |
+1,800 |
| Jul14 |
130916 |
104.05 |
104.05 |
103.16 |
103.83 |
-0.79 |
2,215 |
22,375 |
+220 |
| Aug14 |
130916 |
103.42 |
103.47 |
103.27 |
103.27 |
-0.73 |
1,663 |
29,732 |
+155 |
| Sep14 |
130916 |
102.80 |
102.80 |
102.66 |
102.66 |
-0.67 |
3,294 |
31,163 |
+324 |
| Oct14 |
130916 |
102.40 |
102.40 |
102.13 |
102.13 |
-0.60 |
1,154 |
24,165 |
-331 |
| Nov14 |
130916 |
101.67 |
101.67 |
101.67 |
101.67 |
-0.55 |
542 |
15,549 |
-34 |
| Total Volume and Open Interest |
737,941 |
1,486,634 |
-31,704 |
| Gas Oil(ICE) |
| Oct13 |
130916 |
949.00 |
954.75 |
936.25 |
944.25 |
-5.50 |
95,859 |
205,930 |
+5,146 |
| Nov13 |
130916 |
944.00 |
949.50 |
931.25 |
939.50 |
-5.75 |
73,530 |
105,017 |
+8,410 |
| Dec13 |
130916 |
937.25 |
942.25 |
925.00 |
933.25 |
-5.25 |
54,492 |
109,931 |
+7,673 |
| Jan14 |
130916 |
931.00 |
936.50 |
921.00 |
929.00 |
-4.50 |
15,127 |
44,635 |
-163 |
| Feb14 |
130916 |
926.00 |
928.75 |
915.25 |
923.50 |
-4.00 |
10,952 |
29,935 |
-358 |
| Mar14 |
130916 |
918.75 |
922.25 |
908.50 |
917.00 |
-3.25 |
10,874 |
28,530 |
-331 |
| Apr14 |
130916 |
906.25 |
914.00 |
902.75 |
910.50 |
-2.50 |
3,793 |
17,331 |
+964 |
| May14 |
130916 |
904.75 |
907.00 |
896.50 |
904.00 |
-2.00 |
2,318 |
11,838 |
-41 |
| Jun14 |
130916 |
899.00 |
902.50 |
891.50 |
898.50 |
-1.75 |
8,631 |
45,529 |
+1,128 |
| Jul14 |
130916 |
895.00 |
896.50 |
888.75 |
895.25 |
-1.50 |
1,573 |
11,060 |
+82 |
| Total Volume and Open Interest |
283,094 |
674,730 |
+13,240 |
| Ethanol(CBOT) |
| Sep13 |
130905 |
2.570 |
2.605 |
2.543 |
2.570 |
+0.087 |
52 |
120 |
-20 |
| Oct13 |
130916 |
1.780 |
1.794 |
1.774 |
1.783 |
+0.009 |
133 |
1,150 |
-4 |
| Nov13 |
130916 |
1.643 |
1.656 |
1.640 |
1.640 |
-0.005 |
231 |
1,720 |
-22 |
| Dec13 |
130916 |
1.607 |
1.617 |
1.605 |
1.605 |
-0.005 |
179 |
2,055 |
+1 |
| Jan14 |
130916 |
1.583 |
1.601 |
1.582 |
1.601 |
+0.014 |
26 |
877 |
+5 |
| Feb14 |
130916 |
1.602 |
1.618 |
1.602 |
1.618 |
+0.014 |
0 |
323 |
+0 |
| Mar14 |
130916 |
1.620 |
1.637 |
1.620 |
1.637 |
+0.014 |
0 |
286 |
+0 |
| Apr14 |
130916 |
1.660 |
1.660 |
1.660 |
1.660 |
+0.014 |
0 |
151 |
+0 |
| Total Volume and Open Interest |
569 |
6,655 |
-20 |
| WTI Crude Oil(ICE) |
| Oct13 |
130916 |
107.15 |
108.00 |
106.08 |
106.59 |
-1.62 |
40,096 |
54,221 |
-3,110 |
| Nov13 |
130916 |
107.00 |
107.29 |
105.58 |
106.19 |
-1.35 |
32,632 |
53,924 |
+1,090 |
| Dec13 |
130916 |
105.40 |
105.75 |
104.20 |
104.82 |
-1.14 |
26,913 |
133,159 |
+2,774 |
| Jan14 |
130916 |
103.37 |
104.19 |
102.71 |
103.35 |
-1.02 |
7,740 |
26,533 |
+744 |
| Feb14 |
130916 |
102.44 |
102.60 |
101.37 |
102.01 |
-0.96 |
3,731 |
15,901 |
-74 |
| Mar14 |
130916 |
101.36 |
101.36 |
100.05 |
100.67 |
-0.92 |
4,187 |
32,455 |
+202 |
| Apr14 |
130916 |
99.37 |
100.06 |
99.37 |
99.47 |
-0.86 |
1,254 |
10,964 |
+148 |
| May14 |
130916 |
98.33 |
98.94 |
98.33 |
98.46 |
-0.79 |
654 |
6,128 |
-138 |
| Jun14 |
130916 |
97.16 |
98.00 |
97.16 |
97.54 |
-0.71 |
6,887 |
49,415 |
-66 |
| Jul14 |
130916 |
96.59 |
96.59 |
96.59 |
96.59 |
-0.66 |
211 |
5,842 |
+5 |
| Aug14 |
130916 |
95.75 |
95.75 |
95.75 |
95.75 |
-0.62 |
270 |
5,000 |
-83 |
| Sep14 |
130916 |
95.05 |
95.05 |
95.05 |
95.05 |
-0.59 |
346 |
10,954 |
-72 |
| Oct14 |
130916 |
94.39 |
94.39 |
94.39 |
94.39 |
-0.56 |
66 |
5,732 |
-2 |
| Nov14 |
130916 |
93.75 |
93.75 |
93.74 |
93.75 |
-0.55 |
113 |
10,568 |
+39 |
| Dec14 |
130916 |
93.00 |
93.48 |
92.65 |
93.16 |
-0.54 |
7,179 |
93,481 |
+1,581 |
| Jan15 |
130916 |
92.45 |
92.45 |
92.44 |
92.45 |
-0.51 |
56 |
7,371 |
+18 |
| Total Volume and Open Interest |
133,896 |
613,997 |
+3,532 |
| US Dollar Index(ICE) |
| Sep13 |
130916 |
81.160 |
81.190 |
81.005 |
81.073 |
-0.375 |
20,715 |
28,896 |
-9,107 |
| Dec13 |
130916 |
81.325 |
81.460 |
81.135 |
81.448 |
-0.190 |
32,653 |
38,357 |
+8,502 |
| Mar14 |
130916 |
81.500 |
81.668 |
81.430 |
81.668 |
-0.200 |
13 |
501 |
+0 |
| Total Volume and Open Interest |
53,381 |
67,755 |
-605 |
| Australian Dollar(CME) |
| Sep13 |
130916 |
93.51 |
93.87 |
92.50 |
93.55 |
+1.05 |
88,286 |
75,760 |
-17,780 |
| Dec13 |
130916 |
92.88 |
93.31 |
91.95 |
92.53 |
+0.58 |
59,460 |
115,870 |
+27,106 |
| Mar14 |
130916 |
92.35 |
92.70 |
91.42 |
92.00 |
+0.58 |
64 |
263 |
+49 |
| Total Volume and Open Interest |
147,810 |
191,896 |
+9,375 |
| British Pound(CME) |
| Sep13 |
130916 |
159.41 |
159.62 |
158.79 |
159.43 |
+0.64 |
113,333 |
81,221 |
-22,908 |
| Dec13 |
130916 |
159.23 |
159.53 |
158.69 |
158.87 |
+0.18 |
83,258 |
121,178 |
+34,778 |
| Mar14 |
130916 |
159.35 |
159.35 |
158.59 |
158.77 |
+0.18 |
1 |
594 |
+1 |
| Total Volume and Open Interest |
196,592 |
203,301 |
+11,871 |
| Canadian Dollar(CME) |
| Sep13 |
130916 |
97.02 |
97.25 |
96.73 |
96.89 |
+0.16 |
55,607 |
54,425 |
-11,292 |
| Dec13 |
130916 |
96.67 |
97.04 |
96.51 |
96.67 |
+0.16 |
37,127 |
88,516 |
+20,472 |
| Mar14 |
130916 |
96.53 |
96.80 |
96.29 |
96.45 |
+0.16 |
55 |
1,608 |
-5 |
| Jun14 |
130916 |
96.24 |
96.24 |
96.08 |
96.24 |
+0.16 |
0 |
387 |
+0 |
| Total Volume and Open Interest |
92,791 |
145,436 |
+9,177 |
| Japanese Yen(CME) |
| Sep13 |
130916 |
101.16 |
101.36 |
100.74 |
101.24 |
+0.50 |
158,088 |
63,138 |
-29,340 |
| Dec13 |
130916 |
101.19 |
101.42 |
100.78 |
100.89 |
+0.11 |
94,649 |
155,360 |
+39,675 |
| Mar14 |
130916 |
101.15 |
101.25 |
100.86 |
100.96 |
+0.10 |
36 |
224 |
+13 |
| Total Volume and Open Interest |
252,773 |
218,778 |
+10,348 |
| Swiss Franc(CME) |
| Sep13 |
130916 |
108.13 |
108.25 |
107.63 |
108.05 |
+0.42 |
30,410 |
19,492 |
-4,390 |
| Dec13 |
130916 |
108.23 |
108.34 |
107.70 |
107.87 |
+0.17 |
16,568 |
26,494 |
+3,783 |
| Mar14 |
130916 |
107.97 |
107.97 |
107.80 |
107.97 |
+0.17 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
46,978 |
46,001 |
-607 |
| EuroFX(CME) |
| Sep13 |
130916 |
133.68 |
133.87 |
133.06 |
133.66 |
+0.60 |
186,496 |
76,241 |
-37,889 |
| Dec13 |
130916 |
133.68 |
133.91 |
133.34 |
133.37 |
+0.27 |
113,832 |
193,008 |
+40,765 |
| Mar14 |
130916 |
133.78 |
133.82 |
133.15 |
133.42 |
+0.27 |
112 |
225 |
+51 |
| Total Volume and Open Interest |
300,442 |
269,516 |
+2,927 |
| Mexican Peso(CME) |
| Sep13 |
130916 |
772.25 |
776.75 |
766.75 |
774.00 |
+7.25 |
35,627 |
47,593 |
-10,611 |
| Oct13 |
130916 |
769.25 |
769.25 |
765.00 |
769.25 |
+4.25 |
|
|
|
| Total Volume and Open Interest |
66,720 |
145,694 |
+579 |
| Brazilian Real(CME) |
| Oct13 |
130916 |
442.45 |
443.00 |
434.00 |
437.00 |
+0.30 |
87 |
656 |
-72 |
| Nov13 |
130916 |
439.40 |
439.55 |
433.40 |
433.95 |
+0.35 |
4 |
10,113 |
+0 |
| Dec13 |
130916 |
434.65 |
436.75 |
430.75 |
431.25 |
+0.35 |
1,415 |
2,813 |
-1,349 |
| Jan14 |
130916 |
428.45 |
428.45 |
428.15 |
428.45 |
+0.30 |
|
|
|
| Total Volume and Open Interest |
1,506 |
20,177 |
-1,421 |
| 30-Year T-Bonds(CBOT) |
| Sep13 |
130916 |
132~090 |
132~280 |
131~100 |
131~110 |
+0~010 |
5,282 |
13,309 |
-1,415 |
| Dec13 |
130916 |
130~100 |
131~120 |
129~240 |
129~260 |
unch |
341,334 |
617,714 |
+2,499 |
| Mar14 |
130916 |
128~250 |
128~250 |
128~250 |
128~250 |
unch |
0 |
16 |
+0 |
| Total Volume and Open Interest |
346,616 |
631,039 |
+1,084 |
| 10-Year T-Notes(CBOT) |
| Sep13 |
130916 |
125~225 |
125~255 |
124~215 |
125~020 |
+0~125 |
12,783 |
48,307 |
-680 |
| Dec13 |
130916 |
124~065 |
124~250 |
123~300 |
123~310 |
+0~135 |
1,108,657 |
2,046,594 |
-16,828 |
| Mar14 |
130916 |
123~145 |
123~145 |
123~020 |
123~145 |
+0~125 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
1,121,440 |
2,094,922 |
-17,508 |
| 5-Year T-Notes(CBOT) |
| Sep13 |
130916 |
120~192 |
120~310 |
120~030 |
120~146 |
+0~116 |
8,465 |
43,138 |
-1,923 |
| Dec13 |
130916 |
119~182 |
120~050 |
119~182 |
119~190 |
+0~124 |
521,930 |
1,648,297 |
-3,751 |
| Mar14 |
130916 |
119~190 |
119~190 |
119~064 |
119~190 |
+0~124 |
|
|
|
| Total Volume and Open Interest |
530,395 |
1,691,435 |
-5,674 |
| 2 Year T-Notes(CBOT) |
| Sep13 |
130916 |
110~050 |
110~050 |
109~312 |
110~020 |
+0~026 |
16,215 |
38,859 |
-5,347 |
| Dec13 |
130916 |
109~256 |
109~302 |
109~256 |
109~272 |
+0~032 |
141,352 |
844,699 |
-2,423 |
| Mar14 |
130916 |
109~222 |
109~234 |
109~222 |
109~222 |
-0~012 |
|
|
|
| Total Volume and Open Interest |
157,567 |
883,558 |
-7,770 |
| Eurodollars(CME) |
| Sep13 |
130913 |
99.745 |
99.747 |
99.743 |
99.745 |
unch |
75,595 |
668,558 |
-2,735 |
| Dec13 |
130916 |
99.710 |
99.720 |
99.705 |
99.710 |
+0.005 |
160,933 |
840,120 |
+3,197 |
| Mar14 |
130916 |
99.645 |
99.675 |
99.645 |
99.655 |
+0.015 |
200,983 |
801,055 |
+2,799 |
| Jun14 |
130916 |
99.560 |
99.615 |
99.555 |
99.580 |
+0.025 |
210,087 |
898,941 |
+21,274 |
| Sep14 |
130916 |
99.470 |
99.515 |
99.455 |
99.470 |
+0.040 |
249,906 |
749,212 |
-3,668 |
| Dec14 |
130916 |
99.315 |
99.385 |
99.300 |
99.330 |
+0.060 |
291,774 |
849,564 |
+911 |
| Mar15 |
130916 |
99.115 |
99.220 |
99.115 |
99.145 |
+0.080 |
214,230 |
575,727 |
+7,186 |
| Jun15 |
130916 |
98.905 |
99.015 |
98.890 |
98.930 |
+0.095 |
200,726 |
759,914 |
+3,286 |
| Sep15 |
130916 |
98.685 |
98.770 |
98.645 |
98.680 |
+0.110 |
187,825 |
558,318 |
-11,001 |
| Dec15 |
130916 |
98.400 |
98.500 |
98.365 |
98.400 |
+0.115 |
161,272 |
680,816 |
+5,032 |
| Mar16 |
130916 |
98.070 |
98.205 |
98.065 |
98.100 |
+0.120 |
133,319 |
424,717 |
+12,104 |
| Jun16 |
130916 |
97.730 |
97.915 |
97.730 |
97.810 |
+0.120 |
98,450 |
310,123 |
-1,707 |
| Sep16 |
130916 |
97.445 |
97.640 |
97.445 |
97.535 |
+0.120 |
87,974 |
288,669 |
+9,081 |
| Dec16 |
130916 |
97.205 |
97.385 |
97.205 |
97.270 |
+0.110 |
86,782 |
287,806 |
+9,932 |
| Mar17 |
130916 |
97.035 |
97.160 |
97.015 |
97.045 |
+0.105 |
42,729 |
228,403 |
+948 |
| Jun17 |
130916 |
96.845 |
96.940 |
96.810 |
96.820 |
+0.100 |
37,757 |
150,911 |
-9,928 |
| Sep17 |
130916 |
96.680 |
96.740 |
96.605 |
96.615 |
+0.090 |
31,581 |
175,063 |
+377 |
| Dec17 |
130916 |
96.350 |
96.540 |
96.350 |
96.410 |
+0.080 |
16,457 |
137,263 |
-727 |
| Total Volume and Open Interest |
2,572,044 |
9,658,786 |
+40,849 |
| Ultra T-Bond(CBOT) |
| Sep13 |
130916 |
140~17 |
141~00 |
138~28 |
139~00 |
-0~15 |
1,251 |
10,091 |
-856 |
| Dec13 |
130916 |
138~20 |
139~17 |
137~11 |
137~16 |
-0~15 |
73,211 |
387,947 |
-380 |
| Mar14 |
130916 |
137~16 |
137~31 |
137~16 |
137~16 |
-0~15 |
|
|
|
| Total Volume and Open Interest |
74,462 |
398,038 |
-1,236 |
| 30 Day Federal Funds(CBOT) |
| Sep13 |
130916 |
99.918 |
99.920 |
99.918 |
99.918 |
unch |
3,074 |
37,194 |
-1,187 |
| Oct13 |
130916 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
4,537 |
25,449 |
+2,637 |
| Nov13 |
130916 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
2,378 |
20,961 |
+76 |
| Dec13 |
130916 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
1,030 |
24,879 |
+48 |
| Jan14 |
130916 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
677 |
21,680 |
+75 |
| Feb14 |
130916 |
99.880 |
99.885 |
99.875 |
99.875 |
unch |
321 |
19,928 |
-26 |
| Total Volume and Open Interest |
22,579 |
290,204 |
+2,718 |
| 3-Mth Euro-Yen(CME) |
| Sep13 |
130913 |
99.772 |
99.772 |
99.772 |
99.772 |
-0.003 |
0 |
4 |
+0 |
| Dec13 |
130916 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
| Mar14 |
130916 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Jun14 |
130916 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Sep14 |
130916 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
| Dec14 |
130916 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Mar15 |
130916 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
| Jun15 |
130916 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
1 |
+0 |
| Sep15 |
130916 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
| Dec15 |
130916 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
5 |
+0 |
| 3-Mth Euro-Yen(SGX) |
| Dec13 |
130916 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
| Mar14 |
130916 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
| Jun14 |
130916 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
| Sep14 |
130916 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
| Dec14 |
130916 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
| Mar15 |
130916 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
| Jun15 |
130916 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
1 |
+0 |
| Sep15 |
130916 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
709 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Dec13 |
130916 |
143.62 |
143.87 |
143.61 |
143.86 |
+0.24 |
1,390 |
15,835 |
+283 |
| Mar14 |
130916 |
143.05 |
143.05 |
143.05 |
143.05 |
unch |
|
|
|
| Jun14 |
130916 |
142.48 |
142.48 |
142.48 |
142.48 |
unch |
|
|
|
| Total Volume and Open Interest |
1,390 |
15,835 |
+283 |
| Euro-Bund(EUREX) |
| Dec13 |
130916 |
138.48 |
138.66 |
138.13 |
138.50 |
+0.51 |
663,643 |
902,222 |
-11,516 |
| Mar14 |
130916 |
138.00 |
138.38 |
138.00 |
138.27 |
+0.51 |
17 |
12 |
+10 |
| Jun14 |
130916 |
138.27 |
138.27 |
138.27 |
138.27 |
+0.51 |
|
|
|
| Total Volume and Open Interest |
663,660 |
902,234 |
-11,506 |
| Euro-Bobl(EUREX) |
| Dec13 |
130916 |
123.52 |
123.66 |
123.34 |
123.48 |
+0.25 |
440,775 |
861,602 |
-893 |
| Mar14 |
130916 |
123.83 |
123.83 |
123.79 |
123.79 |
+0.29 |
4,168 |
7,578 |
+4,071 |
| Jun14 |
130916 |
123.79 |
123.79 |
123.79 |
123.79 |
+0.29 |
|
|
|
| Total Volume and Open Interest |
444,943 |
869,180 |
+3,178 |
| 3-Mth Euribor(EUREX) |
| Sep13 |
130916 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
0 |
8,824 |
+0 |
| Dec13 |
130916 |
99.740 |
99.740 |
99.730 |
99.730 |
-0.005 |
2 |
2,482 |
-2 |
| Mar14 |
130916 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
260 |
1,915 |
+250 |
| Total Volume and Open Interest |
1,512 |
34,655 |
+203 |
| Long Gilt(LIFFE) |
| Sep13 |
130916 |
109~21 |
109~24 |
109~12 |
109~20 |
+0~12 |
9 |
16,267 |
-1,155 |
| Dec13 |
130916 |
108~19 |
108~28 |
108~14 |
108~22 |
+0~12 |
122,285 |
341,488 |
-8,776 |
| Total Volume and Open Interest |
122,294 |
357,755 |
-9,931 |
| 3-Mth Short Sterling(LIFFE) |
| Sep13 |
130916 |
99.49 |
99.49 |
99.48 |
99.49 |
+0.00 |
6,118 |
264,000 |
+4,616 |
| Dec13 |
130916 |
99.46 |
99.47 |
99.45 |
99.46 |
+0.00 |
19,447 |
333,620 |
-4,598 |
| Mar14 |
130916 |
99.40 |
99.41 |
99.38 |
99.40 |
+0.01 |
45,387 |
346,991 |
+1,151 |
| Jun14 |
130916 |
99.32 |
99.33 |
99.30 |
99.32 |
+0.02 |
44,032 |
336,263 |
+1,221 |
| Sep14 |
130916 |
99.22 |
99.23 |
99.20 |
99.22 |
+0.03 |
54,518 |
336,878 |
-9,518 |
| Dec14 |
130916 |
99.10 |
99.12 |
99.08 |
99.11 |
+0.04 |
57,167 |
367,841 |
+412 |
| Total Volume and Open Interest |
474,995 |
3,069,878 |
-8,237 |
| 3-Mth Euribor(LIFFE) |
| Sep13 |
130916 |
99.780 |
99.780 |
99.775 |
99.777 |
-0.003 |
33,354 |
459,691 |
+34,354 |
| Dec13 |
130916 |
99.735 |
99.755 |
99.730 |
99.730 |
-0.005 |
66,362 |
598,363 |
+4,840 |
| Mar14 |
130916 |
99.670 |
99.695 |
99.660 |
99.665 |
unch |
66,751 |
432,034 |
-12,874 |
| Total Volume and Open Interest |
738,314 |
4,034,595 |
+28,040 |
| 3-Mth Aus T-Bills(SFE) |
| Sep13 |
130911 |
97.39 |
97.41 |
97.38 |
97.41 |
+0.02 |
20,115 |
53,238 |
-16,215 |
| Dec13 |
130916 |
97.44 |
97.49 |
97.43 |
97.45 |
unch |
21,562 |
192,457 |
-10,882 |
| Mar14 |
130916 |
97.45 |
97.51 |
97.44 |
97.47 |
+0.01 |
27,733 |
197,316 |
-1,079 |
| Jun14 |
130916 |
97.37 |
97.46 |
97.37 |
97.41 |
+0.03 |
22,191 |
142,013 |
-5,896 |
| Sep14 |
130916 |
97.21 |
97.31 |
97.20 |
97.26 |
+0.04 |
11,867 |
96,261 |
-976 |
| Dec14 |
130916 |
96.99 |
97.10 |
96.99 |
97.03 |
+0.04 |
7,639 |
79,188 |
-2,305 |
| Mar15 |
130916 |
96.73 |
96.85 |
96.73 |
96.78 |
+0.04 |
4,313 |
48,201 |
-1,671 |
| Jun15 |
130916 |
96.49 |
96.60 |
96.49 |
96.52 |
+0.04 |
4,345 |
24,422 |
+508 |
| Sep15 |
130916 |
96.25 |
96.35 |
96.25 |
96.29 |
+0.04 |
3,373 |
8,694 |
+2,483 |
| Dec15 |
130916 |
96.05 |
96.12 |
96.05 |
96.06 |
+0.04 |
148 |
1,652 |
+72 |
| Total Volume and Open Interest |
103,272 |
791,409 |
-19,677 |
| 10-Year Aus T-Bonds(SFE) |
| Sep13 |
130916 |
95.90 |
96.07 |
95.89 |
96.00 |
+0.09 |
503,905 |
211,720 |
-232,182 |
| Dec13 |
130916 |
95.84 |
96.00 |
95.83 |
95.94 |
+0.10 |
487,404 |
450,770 |
+123,989 |
| Total Volume and Open Interest |
991,309 |
662,490 |
-108,193 |
| 3-Year Aus T-Bonds(SFE) |
| Sep13 |
130916 |
97.02 |
97.15 |
97.01 |
97.08 |
+0.06 |
218,813 |
238,173 |
-157,101 |
| Dec13 |
130916 |
96.86 |
97.01 |
96.86 |
96.95 |
+0.07 |
178,445 |
471,590 |
+107,036 |
| Total Volume and Open Interest |
397,258 |
709,763 |
-50,065 |
| Gold(CMX) |
| Oct13 |
130916 |
1331.7 |
1334.9 |
1302.9 |
1317.8 |
+9.4 |
4,946 |
22,040 |
+376 |
| Dec13 |
130916 |
1333.5 |
1336.0 |
1302.7 |
1317.8 |
+9.2 |
185,084 |
228,935 |
+4,583 |
| Feb14 |
130916 |
1330.0 |
1335.1 |
1305.0 |
1318.7 |
+9.2 |
2,413 |
35,917 |
-159 |
| Apr14 |
130916 |
1335.5 |
1335.5 |
1307.8 |
1319.5 |
+9.1 |
1,167 |
19,904 |
+232 |
| Jun14 |
130916 |
1332.8 |
1332.8 |
1316.4 |
1320.4 |
+9.1 |
630 |
17,962 |
-181 |
| Aug14 |
130916 |
1327.3 |
1327.3 |
1321.5 |
1321.5 |
+9.0 |
89 |
7,628 |
-14 |
| Oct14 |
130916 |
1322.7 |
1322.7 |
1322.7 |
1322.7 |
+8.9 |
138 |
2,618 |
+132 |
| Dec14 |
130916 |
1334.0 |
1334.0 |
1323.9 |
1323.9 |
+8.8 |
196 |
15,171 |
+0 |
| Feb15 |
130916 |
1325.5 |
1325.5 |
1325.5 |
1325.5 |
+8.6 |
0 |
1,550 |
+0 |
| Apr15 |
130916 |
1327.1 |
1327.1 |
1327.1 |
1327.1 |
+8.5 |
0 |
30 |
+0 |
| Jun15 |
130916 |
1328.9 |
1328.9 |
1328.9 |
1328.9 |
+8.3 |
58 |
9,113 |
+14 |
| Total Volume and Open Interest |
197,153 |
387,154 |
+4,790 |
| Silver(CMX) |
| Sep13 |
130916 |
2223.5 |
2225.0 |
2170.0 |
2196.3 |
+29.3 |
137 |
375 |
-3 |
| Dec13 |
130916 |
2230.0 |
2249.0 |
2168.5 |
2200.9 |
+28.9 |
51,279 |
76,862 |
-385 |
| Mar14 |
130916 |
2238.0 |
2238.0 |
2177.0 |
2205.7 |
+28.9 |
842 |
10,031 |
+61 |
| May14 |
130916 |
2207.5 |
2208.3 |
2206.5 |
2208.3 |
+28.9 |
345 |
4,247 |
+165 |
| Jul14 |
130916 |
2206.0 |
2210.7 |
2206.0 |
2210.7 |
+28.9 |
84 |
3,139 |
+14 |
| Sep14 |
130916 |
2214.5 |
2214.5 |
2213.1 |
2213.1 |
+28.9 |
25 |
1,995 |
+25 |
| Dec14 |
130916 |
2222.5 |
2226.5 |
2217.3 |
2217.3 |
+28.9 |
258 |
6,104 |
+45 |
| Total Volume and Open Interest |
54,014 |
111,908 |
+74 |
| Platinum(NYMEX) |
| Oct13 |
130916 |
1454.2 |
1462.9 |
1432.6 |
1441.2 |
-3.3 |
13,903 |
45,569 |
-1,581 |
| Jan14 |
130916 |
1459.0 |
1465.8 |
1438.0 |
1444.5 |
-3.4 |
2,682 |
15,949 |
+1,031 |
| Apr14 |
130916 |
1446.8 |
1446.8 |
1446.8 |
1446.8 |
-3.4 |
4 |
216 |
+4 |
| Jul14 |
130916 |
1447.3 |
1447.3 |
1447.3 |
1447.3 |
-3.4 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
16,589 |
61,745 |
-546 |
| Palladium(NYMEX) |
| Sep13 |
130916 |
707.90 |
710.95 |
704.10 |
704.30 |
+6.80 |
12 |
47 |
-4 |
| Dec13 |
130916 |
700.50 |
715.05 |
700.50 |
706.05 |
+6.95 |
4,516 |
32,704 |
-152 |
| Mar14 |
130916 |
709.75 |
709.75 |
707.35 |
707.35 |
+6.95 |
51 |
1,533 |
+47 |
| Total Volume and Open Interest |
4,579 |
34,372 |
-109 |
| Copper(CMX) |
| Sep13 |
130916 |
327.00 |
327.90 |
321.50 |
322.70 |
+2.00 |
681 |
2,244 |
-413 |
| Dec13 |
130916 |
323.65 |
328.15 |
319.80 |
322.20 |
+1.85 |
51,585 |
106,197 |
+565 |
| Mar14 |
130916 |
324.50 |
328.65 |
322.35 |
323.15 |
+1.65 |
3,562 |
25,423 |
+237 |
| May14 |
130916 |
324.60 |
325.80 |
323.80 |
323.80 |
+1.50 |
984 |
2,739 |
+41 |
| Jul14 |
130916 |
325.40 |
325.40 |
324.60 |
324.60 |
+1.45 |
472 |
1,628 |
+11 |
| Total Volume and Open Interest |
59,647 |
150,806 |
+1,135 |
| DJIA Index(CBOT) |
| Sep13 |
130916 |
15543 |
15570 |
15476 |
15504 |
+122 |
1,054 |
13,592 |
-2 |
| Dec13 |
130916 |
15455 |
15500 |
15431 |
15431 |
+120 |
787 |
685 |
+610 |
| Mar14 |
130916 |
15361 |
15361 |
15241 |
15361 |
+120 |
|
|
|
| Jun14 |
130916 |
15292 |
15292 |
15172 |
15292 |
+120 |
|
|
|
| Total Volume and Open Interest |
1,841 |
14,277 |
+608 |
| E-mini DJIA Index(CBOT) |
| Sep13 |
130916 |
15445 |
15640 |
15445 |
15504 |
+122 |
127,066 |
81,823 |
-14,520 |
| Dec13 |
130916 |
15370 |
15511 |
15370 |
15431 |
+120 |
35,010 |
34,316 |
+17,265 |
| Mar14 |
130916 |
15361 |
15361 |
15361 |
15361 |
+120 |
65 |
77 |
+29 |
| Jun14 |
130916 |
15292 |
15292 |
15292 |
15292 |
+120 |
1 |
3 |
+0 |
| Total Volume and Open Interest |
162,142 |
116,219 |
+2,774 |
| S & P 500(CME) |
| Sep13 |
130916 |
1706.50 |
1706.50 |
1695.00 |
1698.00 |
+9.40 |
36,960 |
166,326 |
-16,304 |
| Dec13 |
130916 |
1692.10 |
1703.60 |
1688.20 |
1691.20 |
+9.20 |
33,319 |
53,986 |
+23,539 |
| Mar14 |
130916 |
1689.50 |
1691.50 |
1682.50 |
1684.60 |
+9.10 |
600 |
671 |
+600 |
| Jun14 |
130916 |
1678.30 |
1685.20 |
1676.70 |
1678.30 |
+9.10 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
70,879 |
220,985 |
+7,835 |
| S & P 500 E-Mini(Globex) |
| Sep13 |
130916 |
1698.50 |
1710.50 |
1694.75 |
1698.00 |
+9.50 |
1,354,307 |
2,261,091 |
-295,711 |
| Dec13 |
130916 |
1693.00 |
1703.75 |
1688.00 |
1691.25 |
+9.25 |
596,376 |
837,087 |
+306,430 |
| Total Volume and Open Interest |
1,950,747 |
3,101,578 |
+10,719 |
| NASDAQ 100(CME) |
| Sep13 |
130916 |
3204.00 |
3204.00 |
3164.00 |
3167.80 |
-10.00 |
1,392 |
10,101 |
-689 |
| Dec13 |
130916 |
3200.00 |
3212.00 |
3156.00 |
3161.00 |
-10.50 |
1,280 |
1,753 |
+950 |
| Mar14 |
130916 |
3154.50 |
3165.00 |
3154.50 |
3154.50 |
-10.50 |
|
|
|
| Total Volume and Open Interest |
2,672 |
11,854 |
+261 |
| NASDAQ 100 E-Mini(Globex) |
| Sep13 |
130916 |
3196.30 |
3219.30 |
3163.00 |
3167.80 |
-10.00 |
227,594 |
260,012 |
-72,856 |
| Dec13 |
130916 |
3200.50 |
3213.30 |
3156.30 |
3161.00 |
-10.50 |
112,985 |
107,215 |
+67,607 |
| Total Volume and Open Interest |
340,580 |
367,348 |
-5,250 |
| S & P Midcap 400(CME) |
| Sep13 |
130916 |
1243.00 |
1243.00 |
1232.00 |
1234.90 |
+5.60 |
252 |
1,748 |
+240 |
| Dec13 |
130916 |
1231.80 |
1244.00 |
1226.30 |
1231.80 |
+5.50 |
0 |
9 |
+0 |
| Mar14 |
130916 |
1229.80 |
1229.80 |
1224.30 |
1229.80 |
+5.50 |
|
|
|
| Total Volume and Open Interest |
252 |
1,757 |
+240 |
| Volatility Index(CBOE) |
| Sep13 |
130916 |
14.15 |
14.75 |
14.10 |
14.70 |
-0.10 |
47,309 |
100,046 |
-5,767 |
| Oct13 |
130916 |
15.20 |
15.70 |
15.15 |
15.55 |
-0.25 |
48,351 |
143,684 |
+10,800 |
| Nov13 |
130916 |
16.20 |
16.50 |
16.10 |
16.45 |
-0.20 |
15,828 |
54,485 |
+2,065 |
| Dec13 |
130916 |
16.80 |
17.03 |
16.60 |
16.90 |
-0.20 |
8,611 |
45,820 |
+1,136 |
| Total Volume and Open Interest |
132,336 |
406,586 |
+8,663 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec13 |
130916 |
14515 |
14655 |
14475 |
14580 |
+105 |
11,927 |
54,484 |
+721 |
| Mar14 |
130916 |
14660 |
14680 |
14575 |
14680 |
+105 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
11,927 |
54,487 |
-29,271 |
| Nikkei 225(SGX) |
| Dec13 |
130916 |
14325 |
14475 |
14260 |
14455 |
+95 |
99,405 |
190,701 |
+22,283 |
| Mar14 |
130916 |
14350 |
14350 |
14350 |
14350 |
unch |
0 |
57 |
+0 |
| Jun14 |
130916 |
14265 |
14265 |
14265 |
14265 |
unch |
2 |
2,066 |
+0 |
| Total Volume and Open Interest |
176,093 |
371,515 |
-364 |
| CAC 40(EURONEXT) |
| Sep13 |
130916 |
4159.0 |
4169.0 |
4137.5 |
4151.5 |
+36.0 |
70,134 |
308,326 |
-17,016 |
| Oct13 |
130916 |
4155.5 |
4161.5 |
4133.5 |
4146.5 |
+36.0 |
2,592 |
58,063 |
+13,853 |
| Nov13 |
130916 |
4139.5 |
4139.5 |
4139.5 |
4139.5 |
+36.0 |
|
|
|
| Total Volume and Open Interest |
75,018 |
378,166 |
+2,460 |
| Hang Seng Index(HKFE) |
| Sep13 |
130916 |
23239 |
23336 |
23206 |
23326 |
+393 |
53,744 |
100,883 |
+1,589 |
| Oct13 |
130916 |
23200 |
23314 |
23198 |
23312 |
+398 |
1,178 |
4,983 |
+949 |
| Total Volume and Open Interest |
55,290 |
116,724 |
+2,802 |
| DAX(EUREX) |
| Sep13 |
130916 |
8615.0 |
8629.0 |
8577.0 |
8612.0 |
+99.0 |
77,910 |
139,973 |
-313 |
| Dec13 |
130916 |
8617.5 |
8635.0 |
8584.5 |
8619.0 |
+99.0 |
5,744 |
16,369 |
+2,971 |
| Mar14 |
130916 |
8638.0 |
8638.0 |
8599.0 |
8629.5 |
+99.0 |
76 |
801 |
+1 |
| Total Volume and Open Interest |
83,730 |
157,143 |
+2,659 |
| FT-SE 100(EURONEXT) |
| Sep13 |
130916 |
6652.50 |
6670.00 |
6610.00 |
6623.00 |
+39.00 |
94,280 |
604,363 |
-1,039 |
| Dec13 |
130916 |
6625.00 |
6643.00 |
6583.50 |
6596.00 |
+39.50 |
31,812 |
57,804 |
+4,316 |
| Mar14 |
130916 |
6546.00 |
6546.00 |
6546.00 |
6546.00 |
+39.00 |
0 |
184 |
+0 |
| Total Volume and Open Interest |
126,092 |
662,351 |
+3,277 |
| SPI 200(SFE) |
| Sep13 |
130916 |
5225.0 |
5281.0 |
5220.0 |
5255.0 |
+27.0 |
43,276 |
263,640 |
+3,193 |
| Dec13 |
130916 |
5230.0 |
5287.0 |
5224.0 |
5258.0 |
+27.0 |
16,028 |
29,701 |
+14,300 |
| Mar14 |
130916 |
5227.0 |
5227.0 |
5227.0 |
5227.0 |
+30.0 |
520 |
4,019 |
+460 |
| Total Volume and Open Interest |
60,036 |
299,451 |
+17,937 |
| FTSE MIB(ISE) |
| Sep13 |
130916 |
17700.00 |
17755.00 |
17635.00 |
17711.00 |
+152.00 |
18,250 |
43,245 |
+57 |
| Dec13 |
130916 |
17535.00 |
17660.00 |
17535.00 |
17624.00 |
+157.00 |
443 |
1,909 |
+37 |
| Mar14 |
130916 |
17600.00 |
17636.00 |
17600.00 |
17636.00 |
+154.00 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
18,693 |
45,161 |
+94 |
| KOSPI 200(KFE) |
| Dec13 |
130916 |
262.95 |
267.20 |
262.80 |
265.50 |
+2.40 |
168,008 |
109,209 |
+4,495 |
| Mar14 |
130916 |
255.10 |
266.45 |
255.10 |
265.40 |
+2.80 |
111 |
848 |
+30 |
| Jun14 |
130916 |
263.25 |
267.05 |
263.25 |
267.05 |
+0.70 |
1 |
240 |
+0 |
| Total Volume and Open Interest |
168,120 |
110,297 |
+4,525 |
| GSCI(CME) |
| Oct13 |
130916 |
643.40 |
646.00 |
642.00 |
643.50 |
-6.90 |
2,085 |
7,795 |
+1,537 |
| Nov13 |
130916 |
640.00 |
640.00 |
638.00 |
640.00 |
-6.40 |
0 |
38 |
+0 |
| Total Volume and Open Interest |
3,983 |
9,751 |
-145 |
| 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. |
|
|
MRCI Online
