|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 18, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
130918 |
1341.50 |
1349.75 |
1335.00 |
1347.75 |
+5.25 |
122,652 |
347,484 |
-6,498 |
Jan14 |
130918 |
1342.50 |
1351.75 |
1335.75 |
1350.25 |
+7.25 |
24,209 |
85,752 |
+1,152 |
Mar14 |
130918 |
1323.75 |
1334.75 |
1319.25 |
1332.50 |
+7.50 |
11,194 |
58,218 |
+51 |
May14 |
130918 |
1296.50 |
1310.50 |
1293.25 |
1307.75 |
+8.75 |
11,327 |
67,604 |
-1,182 |
Jul14 |
130918 |
1288.75 |
1303.25 |
1285.75 |
1299.25 |
+7.75 |
5,571 |
31,904 |
-51 |
Aug14 |
130918 |
1277.00 |
1277.00 |
1270.00 |
1275.50 |
+5.50 |
203 |
698 |
+41 |
Sep14 |
130918 |
1229.50 |
1229.50 |
1222.00 |
1226.75 |
+4.75 |
210 |
346 |
+65 |
Nov14 |
130918 |
1178.00 |
1189.50 |
1178.00 |
1189.25 |
+7.50 |
3,370 |
21,027 |
+1,085 |
Jan15 |
130918 |
1193.25 |
1193.25 |
1185.75 |
1193.25 |
+7.50 |
1 |
98 |
+0 |
Mar15 |
130918 |
1189.75 |
1189.75 |
1182.25 |
1189.75 |
+7.50 |
2 |
13 |
+1 |
May15 |
130918 |
1183.25 |
1183.25 |
1175.75 |
1183.25 |
+7.50 |
0 |
12 |
+0 |
Jul15 |
130918 |
1185.50 |
1185.50 |
1177.50 |
1185.50 |
+8.00 |
2 |
37 |
+0 |
Aug15 |
130918 |
1183.00 |
1183.00 |
1175.50 |
1183.00 |
+7.50 |
2 |
1 |
+0 |
Sep15 |
130918 |
1171.00 |
1171.00 |
1164.00 |
1171.00 |
+7.00 |
2 |
2 |
+0 |
Total Volume and Open Interest |
178,758 |
613,690 |
-5,337 |
Soybean Meal(CBOT) |
Oct13 |
130918 |
428.40 |
430.40 |
425.00 |
427.00 |
-1.80 |
10,939 |
31,159 |
-1,257 |
Dec13 |
130918 |
426.30 |
428.50 |
422.80 |
425.80 |
-0.80 |
40,985 |
157,018 |
-1,955 |
Jan14 |
130918 |
423.80 |
426.80 |
421.20 |
424.50 |
+0.20 |
4,043 |
25,540 |
-40 |
Mar14 |
130918 |
416.50 |
420.50 |
415.50 |
417.70 |
+0.50 |
3,189 |
26,015 |
-210 |
May14 |
130918 |
403.80 |
408.90 |
402.50 |
405.80 |
+1.10 |
2,023 |
16,594 |
+170 |
Jul14 |
130918 |
399.00 |
404.10 |
397.80 |
400.50 |
+0.80 |
1,098 |
8,945 |
+276 |
Aug14 |
130918 |
394.20 |
395.70 |
391.40 |
391.80 |
+0.40 |
125 |
1,067 |
+26 |
Sep14 |
130918 |
379.60 |
381.50 |
377.20 |
378.10 |
+0.90 |
94 |
1,104 |
+47 |
Oct14 |
130918 |
358.40 |
359.00 |
357.10 |
358.80 |
+1.00 |
541 |
755 |
+195 |
Dec14 |
130918 |
354.40 |
356.00 |
353.70 |
355.40 |
+1.00 |
784 |
2,470 |
-65 |
Total Volume and Open Interest |
63,821 |
270,765 |
-2,813 |
Soybean Oil(CBOT) |
Oct13 |
130918 |
42.01 |
42.50 |
41.82 |
42.47 |
+0.47 |
13,057 |
33,027 |
-1,465 |
Dec13 |
130918 |
42.24 |
42.75 |
41.21 |
42.71 |
+0.47 |
43,990 |
158,423 |
-751 |
Jan14 |
130918 |
42.46 |
42.98 |
42.27 |
42.95 |
+0.49 |
5,387 |
36,375 |
+5 |
Mar14 |
130918 |
42.76 |
43.29 |
42.59 |
43.27 |
+0.50 |
4,154 |
23,026 |
-329 |
May14 |
130918 |
43.05 |
43.59 |
42.88 |
43.57 |
+0.49 |
2,496 |
14,282 |
+96 |
Jul14 |
130918 |
43.22 |
43.85 |
43.15 |
43.83 |
+0.47 |
1,733 |
11,648 |
+60 |
Aug14 |
130918 |
43.34 |
43.90 |
43.34 |
43.90 |
+0.47 |
261 |
2,018 |
+8 |
Sep14 |
130918 |
43.30 |
43.91 |
43.30 |
43.91 |
+0.50 |
275 |
1,969 |
+26 |
Oct14 |
130918 |
43.06 |
43.52 |
43.03 |
43.52 |
+0.48 |
800 |
1,172 |
+155 |
Dec14 |
130918 |
43.03 |
43.52 |
42.87 |
43.50 |
+0.48 |
1,265 |
4,485 |
+419 |
Total Volume and Open Interest |
73,446 |
287,916 |
-1,749 |
Canola(WCE) |
Nov13 |
130918 |
487.9 |
494.8 |
487.8 |
492.7 |
+3.3 |
17,915 |
116,505 |
+417 |
Jan14 |
130918 |
496.4 |
502.3 |
496.4 |
501.2 |
+3.1 |
4,678 |
40,761 |
+1,230 |
Mar14 |
130918 |
504.5 |
508.8 |
503.6 |
508.2 |
+2.5 |
2,256 |
20,396 |
+147 |
May14 |
130918 |
509.9 |
514.7 |
509.9 |
514.4 |
+2.5 |
212 |
3,633 |
+11 |
Jul14 |
130918 |
515.2 |
519.6 |
515.2 |
519.5 |
+2.4 |
93 |
1,704 |
+62 |
Total Volume and Open Interest |
25,204 |
183,718 |
+1,917 |
Corn(CBOT) |
Dec13 |
130918 |
454.00 |
457.00 |
452.00 |
456.25 |
+2.25 |
96,537 |
714,609 |
+2,397 |
Mar14 |
130918 |
466.50 |
469.50 |
464.50 |
468.75 |
+2.25 |
14,277 |
176,249 |
+3,545 |
May14 |
130918 |
474.75 |
477.75 |
472.50 |
477.00 |
+2.25 |
4,145 |
44,620 |
+618 |
Jul14 |
130918 |
481.50 |
484.25 |
479.25 |
483.75 |
+2.25 |
4,893 |
58,600 |
+510 |
Sep14 |
130918 |
486.25 |
488.75 |
485.00 |
488.50 |
+2.25 |
881 |
11,372 |
+84 |
Dec14 |
130918 |
492.75 |
496.00 |
491.50 |
495.25 |
+2.50 |
4,111 |
90,615 |
+232 |
Mar15 |
130918 |
502.50 |
504.75 |
502.00 |
504.75 |
+2.25 |
24 |
2,587 |
+4 |
May15 |
130918 |
510.25 |
510.25 |
507.50 |
510.25 |
+2.75 |
24 |
200 |
+4 |
Jul15 |
130918 |
513.75 |
513.75 |
510.75 |
513.75 |
+3.00 |
43 |
933 |
+6 |
Sep15 |
130918 |
501.50 |
502.75 |
501.50 |
502.75 |
+1.25 |
0 |
153 |
+0 |
Total Volume and Open Interest |
125,185 |
1,105,961 |
+7,359 |
Wheat(CBOT) |
Dec13 |
130918 |
642.25 |
648.00 |
642.00 |
646.50 |
+3.50 |
39,528 |
249,672 |
-2,281 |
Mar14 |
130918 |
653.00 |
658.50 |
652.25 |
657.50 |
+4.00 |
7,415 |
49,798 |
+74 |
May14 |
130918 |
658.25 |
664.50 |
658.00 |
662.75 |
+4.25 |
2,907 |
16,553 |
+306 |
Jul14 |
130918 |
656.00 |
659.75 |
654.00 |
658.25 |
+3.50 |
1,916 |
29,113 |
+2 |
Sep14 |
130918 |
659.25 |
663.75 |
659.00 |
662.75 |
+3.75 |
349 |
1,858 |
+58 |
Dec14 |
130918 |
667.50 |
672.50 |
667.00 |
670.75 |
+3.75 |
908 |
7,654 |
+196 |
Total Volume and Open Interest |
53,114 |
356,083 |
-1,599 |
Wheat(KCBT) |
Dec13 |
130918 |
689.75 |
695.00 |
689.25 |
692.50 |
+2.25 |
6,968 |
99,542 |
-374 |
Mar14 |
130918 |
696.25 |
700.75 |
695.50 |
698.50 |
+2.00 |
1,492 |
24,588 |
-384 |
May14 |
130918 |
698.50 |
703.25 |
698.00 |
701.00 |
+1.75 |
720 |
6,544 |
+46 |
Jul14 |
130918 |
688.00 |
693.50 |
687.75 |
691.00 |
+3.25 |
939 |
16,493 |
-96 |
Sep14 |
130918 |
699.25 |
701.00 |
697.50 |
700.75 |
+3.25 |
39 |
771 |
+0 |
Dec14 |
130918 |
711.75 |
712.75 |
709.50 |
712.75 |
+2.75 |
189 |
511 |
+142 |
Total Volume and Open Interest |
10,349 |
148,486 |
-667 |
Wheat(MGE) |
Sep13 |
130913 |
707.75 |
707.75 |
705.25 |
705.25 |
-0.25 |
4 |
0 |
-3 |
Dec13 |
130918 |
699.50 |
703.25 |
698.25 |
700.25 |
+0.75 |
4,504 |
26,412 |
-181 |
Mar14 |
130918 |
712.75 |
715.50 |
711.00 |
712.50 |
+0.25 |
1,097 |
7,310 |
-169 |
May14 |
130918 |
722.25 |
723.00 |
720.00 |
722.50 |
+2.00 |
150 |
2,763 |
-8 |
Jul14 |
130918 |
728.50 |
729.50 |
725.50 |
728.00 |
+0.25 |
170 |
1,432 |
+25 |
Total Volume and Open Interest |
6,085 |
40,440 |
-275 |
Oats(CBOT) |
Dec13 |
130918 |
307.50 |
309.25 |
303.00 |
303.75 |
-3.00 |
652 |
7,850 |
-124 |
Mar14 |
130918 |
307.00 |
308.75 |
306.00 |
306.25 |
-1.25 |
158 |
1,852 |
+104 |
May14 |
130918 |
308.00 |
311.00 |
307.50 |
307.50 |
unch |
7 |
31 |
+2 |
Jul14 |
130918 |
300.75 |
300.75 |
300.75 |
300.75 |
unch |
2 |
3 |
+0 |
Total Volume and Open Interest |
822 |
9,737 |
-19 |
Rough Rice(CBOT) |
Sep13 |
130913 |
16.10 |
16.15 |
15.60 |
16.15 |
+0.54 |
31 |
557 |
-31 |
Nov13 |
130918 |
15.52 |
15.62 |
15.41 |
15.61 |
+0.08 |
390 |
8,383 |
-37 |
Jan14 |
130918 |
15.76 |
15.78 |
15.60 |
15.77 |
+0.07 |
85 |
705 |
+5 |
Mar14 |
130918 |
15.92 |
16.00 |
15.92 |
16.00 |
+0.07 |
3 |
29 |
+3 |
Total Volume and Open Interest |
478 |
9,119 |
-29 |
Live Cattle(CME) |
Oct13 |
130918 |
124.950 |
126.050 |
124.650 |
125.285 |
+0.105 |
16,612 |
63,701 |
-5,156 |
Dec13 |
130918 |
128.400 |
129.750 |
128.100 |
128.950 |
+0.300 |
14,237 |
128,594 |
+4,187 |
Feb14 |
130918 |
130.000 |
131.485 |
129.785 |
130.735 |
+0.250 |
3,965 |
50,859 |
+516 |
Apr14 |
130918 |
131.050 |
132.485 |
130.900 |
131.785 |
+0.185 |
4,107 |
33,820 |
+1,386 |
Jun14 |
130918 |
125.680 |
127.035 |
125.430 |
126.300 |
+0.150 |
1,120 |
12,574 |
+446 |
Aug14 |
130918 |
124.800 |
126.250 |
124.700 |
125.700 |
+0.450 |
53 |
1,587 |
+17 |
Total Volume and Open Interest |
40,141 |
291,612 |
+1,426 |
Feeder Cattle(CME) |
Sep13 |
130918 |
156.800 |
157.150 |
155.935 |
157.150 |
+0.550 |
446 |
3,188 |
-229 |
Oct13 |
130918 |
157.900 |
158.700 |
156.935 |
158.300 |
+0.420 |
1,502 |
8,969 |
+51 |
Nov13 |
130918 |
158.700 |
159.550 |
157.785 |
159.000 |
+0.400 |
761 |
8,069 |
+83 |
Jan14 |
130918 |
158.450 |
159.380 |
157.950 |
158.935 |
+0.435 |
534 |
4,810 |
+83 |
Mar14 |
130918 |
158.200 |
159.350 |
158.000 |
159.185 |
+0.385 |
248 |
2,514 |
+69 |
Apr14 |
130918 |
158.050 |
159.575 |
158.050 |
159.200 |
+0.100 |
63 |
756 |
+29 |
May14 |
130918 |
158.800 |
159.700 |
158.600 |
159.285 |
+0.235 |
55 |
1,223 |
+25 |
Total Volume and Open Interest |
3,619 |
29,649 |
+121 |
Lean Hogs(CME) |
Oct13 |
130918 |
91.150 |
91.785 |
90.080 |
91.730 |
+0.750 |
23,089 |
69,417 |
-2,702 |
Dec13 |
130918 |
87.535 |
88.080 |
86.850 |
87.950 |
+0.415 |
21,950 |
141,036 |
+2,989 |
Feb14 |
130918 |
88.680 |
89.135 |
88.150 |
89.100 |
+0.500 |
7,550 |
60,436 |
-407 |
Apr14 |
130918 |
87.250 |
88.300 |
87.135 |
88.300 |
+0.650 |
2,934 |
33,372 |
+639 |
May14 |
130918 |
90.850 |
91.600 |
90.850 |
91.600 |
+0.400 |
33 |
1,976 |
+7 |
Jun14 |
130918 |
92.700 |
93.330 |
92.250 |
93.250 |
+0.550 |
1,482 |
19,140 |
+429 |
Jul14 |
130918 |
90.500 |
91.400 |
90.500 |
91.350 |
+0.500 |
636 |
5,602 |
+323 |
Aug14 |
130918 |
89.150 |
90.000 |
89.150 |
89.850 |
+0.550 |
139 |
2,285 |
+109 |
Total Volume and Open Interest |
57,828 |
333,550 |
+1,396 |
Class III Milk(CME) |
Sep13 |
130918 |
18.15 |
18.17 |
18.12 |
18.15 |
+0.01 |
100 |
4,056 |
-35 |
Oct13 |
130918 |
17.66 |
17.90 |
17.55 |
17.88 |
+0.22 |
514 |
4,489 |
+75 |
Nov13 |
130918 |
17.49 |
17.68 |
17.45 |
17.65 |
+0.20 |
202 |
3,653 |
+50 |
Dec13 |
130918 |
16.86 |
17.05 |
16.86 |
16.98 |
+0.10 |
133 |
3,033 |
-11 |
Jan14 |
130918 |
16.58 |
16.66 |
16.55 |
16.60 |
+0.05 |
59 |
1,434 |
+16 |
Total Volume and Open Interest |
1,114 |
23,512 |
+136 |
Cocoa(ICE) |
Dec13 |
130918 |
2616 |
2630 |
2606 |
2623 |
+9 |
13,514 |
106,802 |
+1,997 |
Mar14 |
130918 |
2624 |
2635 |
2611 |
2627 |
+8 |
4,983 |
51,377 |
+693 |
May14 |
130918 |
2612 |
2632 |
2612 |
2627 |
+9 |
530 |
24,260 |
-794 |
Jul14 |
130918 |
2622 |
2630 |
2615 |
2625 |
+7 |
141 |
7,514 |
+29 |
Sep14 |
130918 |
2627 |
2628 |
2617 |
2622 |
+7 |
226 |
6,722 |
-38 |
Dec14 |
130918 |
2625 |
2625 |
2607 |
2619 |
+5 |
863 |
4,623 |
+561 |
Mar15 |
130918 |
2626 |
2627 |
2620 |
2620 |
+3 |
100 |
2,001 |
+74 |
Total Volume and Open Interest |
20,357 |
203,904 |
+2,522 |
Coffee "C"(ICE) |
Sep13 |
130918 |
111.80 |
111.80 |
111.30 |
111.30 |
+0.25 |
4 |
25 |
+1 |
Dec13 |
130918 |
114.95 |
115.95 |
113.95 |
114.90 |
-0.05 |
8,323 |
102,019 |
-193 |
Mar14 |
130918 |
117.85 |
118.95 |
117.05 |
117.95 |
-0.05 |
1,336 |
27,338 |
-150 |
May14 |
130918 |
119.95 |
121.00 |
119.20 |
120.00 |
+0.05 |
782 |
10,917 |
+323 |
Jul14 |
130918 |
122.40 |
122.90 |
121.25 |
122.00 |
unch |
83 |
6,260 |
+4 |
Sep14 |
130918 |
124.35 |
124.95 |
123.25 |
123.95 |
-0.05 |
36 |
2,612 |
+2 |
Total Volume and Open Interest |
10,641 |
153,737 |
+5 |
Orange Juice(ICE) |
Nov13 |
130918 |
127.40 |
129.60 |
125.65 |
126.70 |
-0.85 |
1,404 |
13,722 |
+43 |
Jan14 |
130918 |
127.95 |
130.30 |
126.80 |
127.65 |
-0.80 |
98 |
1,847 |
+34 |
Mar14 |
130918 |
129.00 |
131.50 |
128.40 |
129.25 |
-0.35 |
8 |
1,382 |
-1 |
May14 |
130918 |
130.30 |
131.60 |
129.70 |
130.55 |
+0.60 |
0 |
169 |
+0 |
Jul14 |
130918 |
130.65 |
130.65 |
130.65 |
130.65 |
+0.60 |
0 |
20 |
+0 |
Sep14 |
130918 |
130.65 |
130.65 |
130.65 |
130.65 |
+0.60 |
|
|
|
Total Volume and Open Interest |
1,510 |
17,140 |
+76 |
Sugar #11(ICE) |
Oct13 |
130918 |
16.80 |
16.93 |
16.74 |
16.89 |
+0.10 |
90,026 |
175,283 |
-39,096 |
Mar14 |
130918 |
17.45 |
17.51 |
17.35 |
17.48 |
+0.08 |
70,006 |
422,922 |
+15,693 |
May14 |
130918 |
17.39 |
17.44 |
17.29 |
17.41 |
+0.08 |
15,726 |
79,126 |
+2,380 |
Jul14 |
130918 |
17.35 |
17.35 |
17.23 |
17.34 |
+0.08 |
10,214 |
97,851 |
+376 |
Oct14 |
130918 |
17.52 |
17.61 |
17.49 |
17.59 |
+0.07 |
3,107 |
46,870 |
+768 |
Mar15 |
130918 |
18.07 |
18.16 |
18.07 |
18.15 |
+0.08 |
707 |
19,211 |
-97 |
May15 |
130918 |
18.15 |
18.15 |
18.11 |
18.13 |
+0.07 |
341 |
4,230 |
+59 |
Jul15 |
130918 |
18.13 |
18.13 |
18.10 |
18.12 |
+0.07 |
318 |
4,250 |
+139 |
Total Volume and Open Interest |
190,654 |
860,435 |
-19,711 |
London Cocoa(LCE) |
Dec13 |
130918 |
1703 |
1717 |
1702 |
1712 |
+7 |
5,473 |
75,835 |
-888 |
Mar14 |
130918 |
1682 |
1693 |
1677 |
1686 |
+4 |
3,199 |
84,120 |
-738 |
May14 |
130918 |
1676 |
1686 |
1670 |
1677 |
+1 |
1,087 |
22,750 |
+157 |
Jul14 |
130918 |
1673 |
1678 |
1665 |
1672 |
+1 |
141 |
11,539 |
+1,254 |
Sep14 |
130918 |
1670 |
1673 |
1669 |
1671 |
+1 |
2 |
6,380 |
-3 |
Dec14 |
130918 |
1664 |
1664 |
1662 |
1664 |
unch |
3 |
6,739 |
+0 |
Mar15 |
130918 |
1662 |
1662 |
1658 |
1658 |
-2 |
5 |
3,216 |
+61 |
Total Volume and Open Interest |
9,910 |
210,779 |
-157 |
London Sugar(LCE) |
Dec13 |
130918 |
480.20 |
482.60 |
478.50 |
481.10 |
+0.90 |
3,293 |
29,097 |
-20 |
Mar14 |
130918 |
477.40 |
480.50 |
476.50 |
478.90 |
+1.30 |
1,398 |
14,057 |
+142 |
May14 |
130918 |
479.70 |
483.10 |
479.30 |
482.00 |
+1.50 |
216 |
6,487 |
-6 |
Aug14 |
130918 |
479.20 |
482.90 |
479.10 |
482.00 |
+1.60 |
234 |
3,850 |
+7 |
Oct14 |
130918 |
479.80 |
483.30 |
479.80 |
482.60 |
+1.50 |
75 |
2,684 |
+48 |
Total Volume and Open Interest |
5,257 |
56,937 |
+196 |
Cotton(ICE) |
Oct13 |
130918 |
84.64 |
85.73 |
84.64 |
85.73 |
+0.96 |
10 |
93 |
-3 |
Dec13 |
130918 |
84.44 |
85.59 |
84.11 |
85.54 |
+1.10 |
9,925 |
117,943 |
-817 |
Mar14 |
130918 |
84.04 |
85.18 |
83.91 |
85.14 |
+0.99 |
4,221 |
43,435 |
+1,722 |
May14 |
130918 |
83.83 |
84.88 |
83.81 |
84.88 |
+0.89 |
275 |
5,594 |
+41 |
Jul14 |
130918 |
83.45 |
84.43 |
83.45 |
84.43 |
+0.75 |
720 |
4,455 |
+33 |
Oct14 |
130918 |
80.23 |
80.23 |
80.23 |
80.23 |
+0.42 |
|
|
|
Total Volume and Open Interest |
15,284 |
174,373 |
+948 |
Lumber(CME) |
Nov13 |
130918 |
343.0 |
350.8 |
339.8 |
348.1 |
+6.3 |
904 |
4,692 |
-44 |
Jan14 |
130918 |
352.9 |
360.0 |
350.0 |
359.1 |
+7.1 |
231 |
820 |
+30 |
Mar14 |
130918 |
360.0 |
364.0 |
354.0 |
364.0 |
+9.0 |
34 |
162 |
+9 |
May14 |
130918 |
365.0 |
365.0 |
356.0 |
365.0 |
+7.0 |
1 |
11 |
+1 |
Total Volume and Open Interest |
1,170 |
5,688 |
-4 |
Crude Oil(NYM) |
Oct13 |
130918 |
105.53 |
108.49 |
105.32 |
108.07 |
+2.65 |
282,888 |
140,021 |
-32,939 |
Nov13 |
130918 |
104.77 |
107.70 |
104.54 |
107.28 |
+2.46 |
162,033 |
289,372 |
+14,486 |
Dec13 |
130918 |
103.34 |
106.24 |
103.09 |
105.88 |
+2.42 |
91,262 |
258,811 |
+3,486 |
Jan14 |
130918 |
101.76 |
104.67 |
101.59 |
104.43 |
+2.44 |
26,165 |
84,212 |
+212 |
Feb14 |
130918 |
100.30 |
103.28 |
100.30 |
103.06 |
+2.39 |
17,249 |
58,301 |
+452 |
Mar14 |
130918 |
99.01 |
101.98 |
99.01 |
101.72 |
+2.32 |
19,935 |
83,136 |
+3,287 |
Apr14 |
130918 |
98.28 |
100.67 |
98.28 |
100.54 |
+2.25 |
8,929 |
41,916 |
+109 |
May14 |
130918 |
96.91 |
99.55 |
96.91 |
99.55 |
+2.17 |
5,091 |
41,107 |
-545 |
Jun14 |
130918 |
96.30 |
98.81 |
96.08 |
98.63 |
+2.07 |
19,155 |
120,413 |
+1,868 |
Jul14 |
130918 |
95.25 |
97.69 |
95.25 |
97.69 |
+1.97 |
1,163 |
42,149 |
+315 |
Aug14 |
130918 |
94.46 |
96.82 |
94.40 |
96.82 |
+1.87 |
1,805 |
36,522 |
+223 |
Sep14 |
130918 |
94.52 |
96.13 |
94.38 |
96.07 |
+1.77 |
5,453 |
50,638 |
-119 |
Oct14 |
130918 |
93.43 |
95.38 |
93.43 |
95.38 |
+1.70 |
2,252 |
33,299 |
+1,327 |
Nov14 |
130918 |
94.30 |
94.70 |
94.30 |
94.70 |
+1.61 |
991 |
27,463 |
-13 |
Dec14 |
130918 |
92.15 |
94.22 |
92.15 |
94.09 |
+1.53 |
16,400 |
253,756 |
-707 |
Jan15 |
130918 |
93.34 |
93.34 |
93.33 |
93.34 |
+1.44 |
25 |
27,725 |
-7 |
Total Volume and Open Interest |
667,795 |
1,925,445 |
-7,259 |
e-miNY Crude Oil(NYM) |
Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
Oct13 |
130918 |
105.550 |
108.475 |
105.350 |
108.075 |
+2.650 |
8,736 |
1,739 |
-75 |
Nov13 |
130918 |
104.800 |
107.700 |
104.550 |
107.275 |
+2.450 |
872 |
926 |
+170 |
Dec13 |
130918 |
103.325 |
106.250 |
103.150 |
105.875 |
+2.425 |
152 |
538 |
-65 |
Jan14 |
130918 |
104.425 |
104.425 |
104.425 |
104.425 |
+2.425 |
3 |
369 |
+0 |
Feb14 |
130918 |
103.050 |
103.050 |
103.050 |
103.050 |
+2.375 |
2 |
246 |
-2 |
Mar14 |
130918 |
101.725 |
101.725 |
101.725 |
101.725 |
+2.325 |
2 |
9 |
+0 |
Apr14 |
130918 |
100.550 |
100.550 |
100.550 |
100.550 |
+2.250 |
0 |
3 |
+0 |
May14 |
130918 |
99.550 |
99.550 |
99.550 |
99.550 |
+2.175 |
|
|
|
Jun14 |
130918 |
98.625 |
98.625 |
98.625 |
98.625 |
+2.075 |
1 |
32 |
-1 |
Total Volume and Open Interest |
9,768 |
3,980 |
+27 |
Heating Oil(NYM) |
Oct13 |
130918 |
298.69 |
304.97 |
297.93 |
304.05 |
+4.22 |
48,881 |
67,777 |
-854 |
Nov13 |
130918 |
298.75 |
305.05 |
298.08 |
304.15 |
+4.19 |
29,306 |
62,399 |
+3,611 |
Dec13 |
130918 |
298.00 |
304.74 |
297.77 |
303.86 |
+4.26 |
17,422 |
45,907 |
+610 |
Jan14 |
130918 |
298.14 |
304.23 |
297.60 |
303.56 |
+4.33 |
14,810 |
28,966 |
+1,537 |
Feb14 |
130918 |
297.10 |
303.91 |
296.95 |
303.06 |
+4.39 |
9,178 |
23,499 |
+3,479 |
Mar14 |
130918 |
295.70 |
302.48 |
295.70 |
301.75 |
+4.46 |
3,163 |
13,049 |
-119 |
Apr14 |
130918 |
294.10 |
300.96 |
294.10 |
300.24 |
+4.61 |
1,362 |
12,967 |
+327 |
May14 |
130918 |
293.33 |
298.50 |
293.33 |
298.50 |
+4.81 |
808 |
3,750 |
-64 |
Jun14 |
130918 |
291.65 |
296.75 |
291.65 |
296.74 |
+5.06 |
1,630 |
19,409 |
-72 |
Jul14 |
130918 |
291.44 |
295.46 |
290.80 |
295.46 |
+5.11 |
355 |
1,977 |
+31 |
Aug14 |
130918 |
290.11 |
294.82 |
289.91 |
294.36 |
+5.09 |
173 |
1,272 |
+17 |
Sep14 |
130918 |
289.50 |
293.65 |
289.50 |
293.52 |
+5.07 |
186 |
1,019 |
-3 |
Oct14 |
130918 |
287.00 |
293.50 |
287.00 |
293.07 |
+5.01 |
114 |
850 |
+14 |
Nov14 |
130918 |
287.20 |
292.55 |
287.20 |
292.55 |
+4.97 |
53 |
791 |
+20 |
Total Volume and Open Interest |
128,159 |
299,699 |
+8,512 |
Gasoline(NYMEX) |
Oct13 |
130918 |
265.54 |
274.57 |
264.48 |
274.21 |
+8.10 |
42,599 |
60,253 |
-2,959 |
Nov13 |
130918 |
264.61 |
273.12 |
263.26 |
272.68 |
+7.73 |
31,324 |
93,049 |
+1,330 |
Dec13 |
130918 |
263.00 |
270.98 |
261.76 |
270.62 |
+7.22 |
18,218 |
47,766 |
-130 |
Jan14 |
130918 |
262.45 |
269.98 |
261.36 |
269.89 |
+6.97 |
10,078 |
21,068 |
-35 |
Feb14 |
130918 |
261.84 |
270.04 |
261.84 |
270.04 |
+6.81 |
4,949 |
13,817 |
+10 |
Mar14 |
130918 |
262.86 |
270.85 |
262.86 |
270.85 |
+6.74 |
3,574 |
13,092 |
+619 |
Apr14 |
130918 |
279.25 |
286.20 |
279.25 |
286.20 |
+6.60 |
1,450 |
6,820 |
+76 |
May14 |
130918 |
277.18 |
285.05 |
277.18 |
285.05 |
+6.54 |
219 |
3,684 |
+59 |
Jun14 |
130918 |
275.81 |
282.12 |
275.76 |
282.12 |
+6.57 |
163 |
3,329 |
-78 |
Jul14 |
130918 |
270.55 |
278.57 |
270.55 |
278.57 |
+6.54 |
95 |
1,740 |
+54 |
Total Volume and Open Interest |
112,828 |
268,757 |
-1,088 |
e-miNY RBOB Gasoline(NYM) |
Oct13 |
130918 |
266.10 |
274.21 |
266.10 |
274.20 |
+8.10 |
|
|
|
Nov13 |
130918 |
266.00 |
272.70 |
266.00 |
272.70 |
+7.70 |
0 |
1 |
+0 |
Dec13 |
130918 |
270.60 |
270.62 |
270.60 |
270.60 |
+7.20 |
|
|
|
Jan14 |
130918 |
269.90 |
269.90 |
269.89 |
269.90 |
+7.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct13 |
130918 |
3.738 |
3.754 |
3.671 |
3.713 |
-0.032 |
116,100 |
118,239 |
-12,014 |
Nov13 |
130918 |
3.822 |
3.831 |
3.749 |
3.787 |
-0.035 |
65,551 |
278,510 |
+6,217 |
Dec13 |
130918 |
3.968 |
3.983 |
3.906 |
3.944 |
-0.026 |
24,344 |
95,462 |
+218 |
Jan14 |
130918 |
4.051 |
4.065 |
3.996 |
4.033 |
-0.021 |
32,997 |
182,431 |
+4,244 |
Feb14 |
130918 |
4.036 |
4.050 |
3.996 |
4.033 |
-0.017 |
10,941 |
43,854 |
+1,459 |
Mar14 |
130918 |
4.009 |
4.015 |
3.952 |
3.990 |
-0.013 |
19,459 |
107,403 |
+3,581 |
Apr14 |
130918 |
3.924 |
3.928 |
3.871 |
3.910 |
-0.007 |
21,948 |
126,247 |
+2,975 |
May14 |
130918 |
3.905 |
3.935 |
3.895 |
3.925 |
-0.006 |
5,400 |
32,280 |
+541 |
Jun14 |
130918 |
3.935 |
3.953 |
3.917 |
3.949 |
-0.006 |
3,999 |
25,479 |
-12 |
Jul14 |
130918 |
3.960 |
3.984 |
3.944 |
3.978 |
-0.004 |
2,178 |
23,001 |
+995 |
Aug14 |
130918 |
4.000 |
4.002 |
3.955 |
3.992 |
-0.004 |
754 |
19,310 |
-274 |
Sep14 |
130918 |
3.968 |
3.994 |
3.949 |
3.989 |
-0.004 |
994 |
21,694 |
+113 |
Oct14 |
130918 |
4.002 |
4.019 |
3.977 |
4.012 |
-0.004 |
7,264 |
78,917 |
+550 |
Nov14 |
130918 |
4.070 |
4.091 |
4.042 |
4.083 |
-0.003 |
1,559 |
23,866 |
-128 |
Dec14 |
130918 |
4.195 |
4.238 |
4.195 |
4.235 |
-0.001 |
2,029 |
43,220 |
+41 |
Jan15 |
130918 |
4.282 |
4.323 |
4.282 |
4.318 |
unch |
2,728 |
43,397 |
+113 |
Total Volume and Open Interest |
318,855 |
1,331,584 |
+8,673 |
Brent Crude Oil(ICE) |
Nov13 |
130918 |
107.85 |
111.06 |
107.64 |
110.60 |
+2.41 |
249,431 |
290,042 |
-2,609 |
Dec13 |
130918 |
106.92 |
110.13 |
106.74 |
109.66 |
+2.39 |
209,067 |
269,679 |
+6,366 |
Jan14 |
130918 |
106.11 |
109.24 |
105.95 |
108.79 |
+2.35 |
82,907 |
102,205 |
+1,674 |
Feb14 |
130918 |
105.45 |
108.39 |
105.20 |
107.99 |
+2.29 |
42,110 |
57,318 |
+981 |
Mar14 |
130918 |
104.61 |
107.71 |
104.56 |
107.27 |
+2.22 |
38,176 |
66,324 |
-1,815 |
Apr14 |
130918 |
103.96 |
106.99 |
103.95 |
106.57 |
+2.14 |
22,601 |
53,349 |
-299 |
May14 |
130918 |
103.32 |
106.29 |
103.31 |
105.88 |
+2.06 |
18,654 |
27,331 |
+1,080 |
Jun14 |
130918 |
102.77 |
105.64 |
102.75 |
105.25 |
+2.01 |
40,033 |
115,286 |
+2,924 |
Jul14 |
130918 |
103.03 |
104.75 |
102.95 |
104.73 |
+1.94 |
2,264 |
22,560 |
+107 |
Aug14 |
130918 |
104.18 |
104.18 |
104.18 |
104.18 |
+1.87 |
1,500 |
30,073 |
+95 |
Sep14 |
130918 |
102.30 |
103.58 |
102.30 |
103.58 |
+1.81 |
3,358 |
31,332 |
+196 |
Oct14 |
130918 |
103.01 |
103.01 |
103.01 |
103.01 |
+1.74 |
979 |
24,081 |
-54 |
Nov14 |
130918 |
101.14 |
102.49 |
101.11 |
102.49 |
+1.66 |
927 |
16,411 |
+69 |
Dec14 |
130918 |
100.05 |
102.29 |
100.05 |
101.98 |
+1.59 |
28,763 |
141,224 |
+1,313 |
Total Volume and Open Interest |
747,085 |
1,479,378 |
+10,853 |
Gas Oil(ICE) |
Oct13 |
130918 |
919.75 |
937.75 |
917.25 |
924.25 |
-1.50 |
84,669 |
192,057 |
-7,573 |
Nov13 |
130918 |
916.25 |
936.50 |
915.75 |
922.50 |
-0.25 |
81,428 |
112,624 |
+5,253 |
Dec13 |
130918 |
912.00 |
933.00 |
911.50 |
919.25 |
+1.00 |
66,959 |
108,710 |
-2,986 |
Jan14 |
130918 |
909.25 |
930.50 |
909.25 |
916.75 |
+1.50 |
20,412 |
45,745 |
+1,651 |
Feb14 |
130918 |
907.25 |
925.75 |
907.25 |
912.25 |
+1.75 |
11,610 |
29,045 |
-506 |
Mar14 |
130918 |
900.25 |
920.50 |
900.25 |
906.75 |
+1.75 |
12,552 |
29,368 |
+163 |
Apr14 |
130918 |
896.25 |
915.00 |
895.75 |
901.50 |
+1.75 |
5,760 |
17,144 |
-221 |
May14 |
130918 |
890.50 |
904.75 |
890.25 |
896.25 |
+2.00 |
4,373 |
11,497 |
-235 |
Jun14 |
130918 |
884.25 |
903.50 |
884.25 |
891.75 |
+2.25 |
13,360 |
44,980 |
-1,365 |
Jul14 |
130918 |
883.50 |
897.25 |
883.25 |
889.25 |
+2.50 |
2,170 |
10,985 |
+218 |
Total Volume and Open Interest |
310,439 |
667,998 |
-4,885 |
Ethanol(CBOT) |
Sep13 |
130905 |
2.570 |
2.605 |
2.543 |
2.570 |
+0.087 |
52 |
120 |
-20 |
Oct13 |
130918 |
1.807 |
1.846 |
1.798 |
1.844 |
+0.059 |
71 |
1,187 |
-14 |
Nov13 |
130918 |
1.666 |
1.686 |
1.655 |
1.680 |
+0.035 |
300 |
1,510 |
-220 |
Dec13 |
130918 |
1.630 |
1.640 |
1.619 |
1.635 |
+0.024 |
14 |
2,102 |
+10 |
Jan14 |
130918 |
1.609 |
1.616 |
1.609 |
1.609 |
+0.012 |
6 |
905 |
+0 |
Feb14 |
130918 |
1.620 |
1.622 |
1.617 |
1.622 |
+0.012 |
2 |
314 |
-2 |
Mar14 |
130918 |
1.637 |
1.638 |
1.634 |
1.638 |
+0.009 |
4 |
280 |
+0 |
Apr14 |
130918 |
1.661 |
1.661 |
1.661 |
1.661 |
+0.009 |
3 |
151 |
+0 |
Total Volume and Open Interest |
400 |
6,565 |
-226 |
WTI Crude Oil(ICE) |
Oct13 |
130918 |
105.55 |
108.48 |
105.38 |
108.07 |
+2.65 |
40,942 |
46,415 |
-6,093 |
Nov13 |
130918 |
104.77 |
107.70 |
104.57 |
107.28 |
+2.46 |
45,149 |
59,029 |
+3,086 |
Dec13 |
130918 |
103.37 |
106.23 |
103.37 |
105.88 |
+2.42 |
29,434 |
133,162 |
+693 |
Jan14 |
130918 |
101.97 |
104.53 |
101.97 |
104.43 |
+2.44 |
8,195 |
27,238 |
+292 |
Feb14 |
130918 |
101.00 |
103.12 |
100.81 |
103.06 |
+2.39 |
3,177 |
16,473 |
+721 |
Mar14 |
130918 |
99.31 |
101.91 |
99.31 |
101.72 |
+2.32 |
3,623 |
32,799 |
+180 |
Apr14 |
130918 |
98.65 |
100.54 |
98.42 |
100.54 |
+2.25 |
3,893 |
13,211 |
+2,171 |
May14 |
130918 |
97.69 |
99.55 |
97.51 |
99.55 |
+2.17 |
1,012 |
6,052 |
-51 |
Jun14 |
130918 |
96.45 |
98.68 |
96.45 |
98.63 |
+2.07 |
5,686 |
47,693 |
-629 |
Jul14 |
130918 |
97.69 |
97.69 |
97.69 |
97.69 |
+1.97 |
172 |
5,836 |
+53 |
Aug14 |
130918 |
96.82 |
96.82 |
96.82 |
96.82 |
+1.87 |
123 |
5,007 |
+8 |
Sep14 |
130918 |
96.07 |
96.07 |
96.07 |
96.07 |
+1.77 |
658 |
10,898 |
-77 |
Oct14 |
130918 |
95.38 |
95.38 |
95.38 |
95.38 |
+1.70 |
56 |
5,727 |
+5 |
Nov14 |
130918 |
94.70 |
94.70 |
94.70 |
94.70 |
+1.61 |
64 |
10,562 |
+7 |
Dec14 |
130918 |
92.62 |
94.15 |
92.56 |
94.09 |
+1.53 |
5,690 |
93,667 |
+436 |
Jan15 |
130918 |
93.34 |
93.34 |
93.34 |
93.34 |
+1.44 |
2 |
7,367 |
+1 |
Total Volume and Open Interest |
150,067 |
614,213 |
+976 |
US Dollar Index(ICE) |
Dec13 |
130918 |
81.300 |
81.370 |
80.170 |
80.368 |
-0.927 |
20,870 |
47,676 |
+1,933 |
Mar14 |
130918 |
81.610 |
81.610 |
80.400 |
80.600 |
-0.915 |
10 |
507 |
+6 |
Jun14 |
130918 |
80.820 |
80.820 |
80.820 |
80.820 |
-0.905 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,880 |
48,184 |
-18,257 |
Australian Dollar(CME) |
Dec13 |
130918 |
93.00 |
94.76 |
92.81 |
94.48 |
+1.48 |
78,846 |
131,296 |
+6,308 |
Mar14 |
130918 |
92.45 |
94.16 |
92.35 |
93.93 |
+1.48 |
56 |
289 |
+0 |
Jun14 |
130918 |
93.37 |
93.37 |
91.91 |
93.37 |
+1.46 |
|
|
|
Total Volume and Open Interest |
78,902 |
131,588 |
-62,418 |
British Pound(CME) |
Dec13 |
130918 |
158.95 |
161.53 |
158.82 |
160.98 |
+1.98 |
91,068 |
136,728 |
+5,719 |
Mar14 |
130918 |
159.22 |
160.88 |
158.90 |
160.88 |
+1.98 |
40 |
633 |
+39 |
Jun14 |
130918 |
160.79 |
160.79 |
158.80 |
160.79 |
+1.99 |
0 |
240 |
+0 |
Total Volume and Open Interest |
91,108 |
137,669 |
-65,972 |
Canadian Dollar(CME) |
Dec13 |
130918 |
96.90 |
97.81 |
96.70 |
97.70 |
+0.76 |
52,623 |
95,999 |
+1,724 |
Mar14 |
130918 |
96.61 |
97.55 |
96.57 |
97.48 |
+0.76 |
87 |
1,612 |
-5 |
Jun14 |
130918 |
96.32 |
97.26 |
96.28 |
97.26 |
+0.75 |
0 |
387 |
+0 |
Sep14 |
130918 |
97.03 |
97.03 |
96.27 |
97.03 |
+0.76 |
0 |
458 |
+0 |
Total Volume and Open Interest |
57,892 |
143,691 |
-226 |
Japanese Yen(CME) |
Dec13 |
130918 |
100.92 |
102.34 |
100.71 |
102.13 |
+1.20 |
94,532 |
175,881 |
-680 |
Mar14 |
130918 |
100.91 |
102.21 |
100.91 |
102.21 |
+1.21 |
4 |
229 |
+2 |
Jun14 |
130918 |
102.30 |
102.30 |
101.09 |
102.30 |
+1.21 |
0 |
49 |
+0 |
Total Volume and Open Interest |
94,536 |
176,166 |
-62,604 |
Swiss Franc(CME) |
Dec13 |
130918 |
108.07 |
109.87 |
107.97 |
109.56 |
+1.48 |
24,644 |
29,463 |
+359 |
Mar14 |
130918 |
109.30 |
109.69 |
108.18 |
109.65 |
+1.47 |
0 |
11 |
+0 |
Jun14 |
130918 |
109.79 |
109.79 |
108.30 |
109.79 |
+1.49 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,644 |
29,478 |
-16,761 |
EuroFX(CME) |
Dec13 |
130918 |
133.62 |
135.47 |
133.42 |
135.09 |
+1.47 |
164,112 |
218,010 |
+9,204 |
Mar14 |
130918 |
133.55 |
135.46 |
133.49 |
135.13 |
+1.47 |
98 |
220 |
-39 |
Jun14 |
130918 |
133.68 |
135.18 |
133.68 |
135.18 |
+1.47 |
2 |
26 |
+0 |
Total Volume and Open Interest |
164,212 |
218,272 |
-47,748 |
Mexican Peso(CME) |
Oct13 |
130918 |
786.25 |
786.25 |
771.00 |
786.25 |
+15.25 |
|
|
|
Nov13 |
130918 |
784.50 |
784.50 |
769.25 |
784.50 |
+15.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
32,162 |
108,761 |
-41,823 |
Brazilian Real(CME) |
Oct13 |
130918 |
442.30 |
456.15 |
441.65 |
453.65 |
+11.95 |
299 |
781 |
+108 |
Nov13 |
130918 |
440.10 |
452.90 |
440.10 |
450.65 |
+12.05 |
55 |
10,083 |
-30 |
Dec13 |
130918 |
438.40 |
450.05 |
437.45 |
447.95 |
+12.00 |
120 |
2,637 |
-77 |
Jan14 |
130918 |
445.10 |
445.10 |
433.15 |
445.10 |
+11.95 |
|
|
|
Total Volume and Open Interest |
474 |
20,096 |
+1 |
30-Year T-Bonds(CBOT) |
Sep13 |
130918 |
132~020 |
133~310 |
131~050 |
133~150 |
+1~200 |
3,053 |
10,010 |
-1,697 |
Dec13 |
130918 |
130~120 |
132~150 |
129~200 |
131~300 |
+1~200 |
421,855 |
622,537 |
-3,090 |
Mar14 |
130918 |
130~000 |
130~280 |
129~090 |
130~280 |
+1~190 |
0 |
16 |
+0 |
Total Volume and Open Interest |
424,908 |
632,563 |
-4,787 |
10-Year T-Notes(CBOT) |
Sep13 |
130918 |
125~095 |
126~280 |
124~280 |
126~185 |
+1~115 |
15,130 |
39,648 |
-5,644 |
Dec13 |
130918 |
124~050 |
125~290 |
123~235 |
125~185 |
+1~140 |
1,385,764 |
1,960,069 |
-81,777 |
Mar14 |
130918 |
124~230 |
124~230 |
123~090 |
124~230 |
+1~140 |
0 |
21 |
+0 |
Total Volume and Open Interest |
1,400,894 |
1,999,738 |
-87,421 |
5-Year T-Notes(CBOT) |
Sep13 |
130918 |
120~164 |
121~156 |
120~100 |
121~120 |
+0~262 |
8,281 |
40,547 |
-1,893 |
Dec13 |
130918 |
119~224 |
120~240 |
119~140 |
120~192 |
+0~286 |
810,789 |
1,668,755 |
+5,570 |
Mar14 |
130918 |
119~232 |
119~232 |
118~264 |
119~232 |
+0~286 |
|
|
|
Total Volume and Open Interest |
819,070 |
1,709,302 |
+3,677 |
2 Year T-Notes(CBOT) |
Sep13 |
130918 |
110~026 |
110~062 |
110~024 |
110~060 |
+0~026 |
10,241 |
34,376 |
-1,648 |
Dec13 |
130918 |
109~292 |
110~016 |
109~280 |
110~014 |
+0~044 |
232,472 |
841,500 |
-84 |
Mar14 |
130918 |
109~284 |
109~284 |
109~240 |
109~284 |
+0~044 |
|
|
|
Total Volume and Open Interest |
242,713 |
875,876 |
-1,732 |
Eurodollars(CME) |
Dec13 |
130918 |
99.715 |
99.725 |
99.710 |
99.720 |
+0.005 |
147,072 |
844,369 |
-5,218 |
Mar14 |
130918 |
99.660 |
99.680 |
99.655 |
99.675 |
+0.010 |
176,152 |
812,947 |
+7,290 |
Jun14 |
130918 |
99.605 |
99.630 |
99.590 |
99.625 |
+0.025 |
251,026 |
881,379 |
-21,588 |
Sep14 |
130918 |
99.510 |
99.555 |
99.490 |
99.550 |
+0.050 |
345,848 |
711,910 |
+2,096 |
Dec14 |
130918 |
99.380 |
99.450 |
99.350 |
99.440 |
+0.075 |
426,337 |
854,899 |
-15,122 |
Mar15 |
130918 |
99.200 |
99.310 |
99.165 |
99.290 |
+0.100 |
302,618 |
567,008 |
-13,058 |
Jun15 |
130918 |
98.995 |
99.145 |
98.950 |
99.115 |
+0.130 |
337,231 |
779,034 |
+18,360 |
Sep15 |
130918 |
98.745 |
98.950 |
98.695 |
98.905 |
+0.170 |
300,629 |
509,127 |
-17,933 |
Dec15 |
130918 |
98.455 |
98.710 |
98.400 |
98.655 |
+0.200 |
291,403 |
687,877 |
-3,402 |
Mar16 |
130918 |
98.150 |
98.450 |
98.085 |
98.380 |
+0.230 |
166,035 |
427,811 |
-1 |
Jun16 |
130918 |
97.845 |
98.190 |
97.775 |
98.110 |
+0.265 |
172,049 |
297,710 |
-14,736 |
Sep16 |
130918 |
97.550 |
97.910 |
97.470 |
97.835 |
+0.285 |
173,432 |
276,417 |
-3,223 |
Dec16 |
130918 |
97.260 |
97.645 |
97.180 |
97.570 |
+0.305 |
168,716 |
328,186 |
+11,237 |
Mar17 |
130918 |
97.020 |
97.405 |
96.935 |
97.340 |
+0.315 |
68,124 |
233,565 |
+3,212 |
Jun17 |
130918 |
96.785 |
97.170 |
96.700 |
97.105 |
+0.315 |
57,653 |
157,763 |
+661 |
Sep17 |
130918 |
96.580 |
96.950 |
96.490 |
96.885 |
+0.305 |
70,116 |
137,060 |
-11,442 |
Dec17 |
130918 |
96.380 |
96.730 |
96.285 |
96.665 |
+0.290 |
67,570 |
131,598 |
-5,474 |
Mar18 |
130918 |
96.210 |
96.535 |
96.115 |
96.470 |
+0.265 |
22,549 |
95,054 |
-1,174 |
Total Volume and Open Interest |
3,607,342 |
8,938,213 |
-56,578 |
Ultra T-Bond(CBOT) |
Sep13 |
130918 |
140~02 |
142~18 |
139~16 |
141~25 |
+2~00 |
1,926 |
8,531 |
-1,062 |
Dec13 |
130918 |
138~16 |
140~30 |
137~19 |
140~09 |
+2~00 |
96,350 |
390,185 |
-4,770 |
Mar14 |
130918 |
140~09 |
140~09 |
138~09 |
140~09 |
+2~00 |
|
|
|
Total Volume and Open Interest |
98,276 |
398,716 |
-5,832 |
30 Day Federal Funds(CBOT) |
Sep13 |
130918 |
99.918 |
99.920 |
99.918 |
99.918 |
unch |
571 |
37,219 |
-292 |
Oct13 |
130918 |
99.905 |
99.915 |
99.905 |
99.910 |
unch |
1,459 |
25,457 |
-379 |
Nov13 |
130918 |
99.900 |
99.905 |
99.895 |
99.900 |
unch |
1,509 |
21,240 |
+282 |
Dec13 |
130918 |
99.895 |
99.905 |
99.895 |
99.895 |
unch |
864 |
25,761 |
+97 |
Jan14 |
130918 |
99.890 |
99.900 |
99.885 |
99.895 |
+0.005 |
1,781 |
22,189 |
+623 |
Feb14 |
130918 |
99.885 |
99.890 |
99.875 |
99.885 |
+0.005 |
1,386 |
20,581 |
+646 |
Total Volume and Open Interest |
33,573 |
293,578 |
+1,791 |
3-Mth Euro-Yen(CME) |
Dec13 |
130918 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
130918 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
130918 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130918 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130918 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130918 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130918 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
1 |
+0 |
Sep15 |
130918 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
130918 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Mar16 |
130918 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
130918 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
130918 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
130918 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130918 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130918 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130918 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130918 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
1 |
+0 |
Sep15 |
130918 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
589 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
130918 |
143.64 |
143.76 |
143.51 |
143.73 |
+0.08 |
222 |
15,947 |
-70 |
Mar14 |
130918 |
142.92 |
142.92 |
142.92 |
142.92 |
+0.08 |
|
|
|
Jun14 |
130918 |
142.35 |
142.35 |
142.35 |
142.35 |
+0.08 |
|
|
|
Total Volume and Open Interest |
222 |
15,947 |
-70 |
Euro-Bund(EUREX) |
Dec13 |
130918 |
138.10 |
139.19 |
137.59 |
137.72 |
-0.35 |
553,229 |
885,593 |
-15,145 |
Mar14 |
130918 |
138.02 |
138.83 |
137.47 |
137.47 |
-0.38 |
21 |
40 |
+16 |
Jun14 |
130918 |
137.47 |
137.47 |
137.47 |
137.47 |
-0.38 |
|
|
|
Total Volume and Open Interest |
553,250 |
885,633 |
-15,129 |
Euro-Bobl(EUREX) |
Dec13 |
130918 |
123.37 |
123.98 |
123.10 |
123.16 |
-0.16 |
337,685 |
864,472 |
+658 |
Mar14 |
130918 |
123.49 |
124.27 |
123.43 |
123.43 |
-0.18 |
267 |
7,845 |
+266 |
Jun14 |
130918 |
123.43 |
123.43 |
123.43 |
123.43 |
-0.18 |
|
|
|
Total Volume and Open Interest |
337,952 |
872,317 |
+924 |
3-Mth Euribor(EUREX) |
Sep13 |
130916 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
0 |
8,824 |
+0 |
Dec13 |
130918 |
99.725 |
99.725 |
99.720 |
99.720 |
-0.005 |
521 |
2,119 |
-359 |
Mar14 |
130918 |
99.660 |
99.660 |
99.655 |
99.655 |
-0.010 |
0 |
1,915 |
+0 |
Total Volume and Open Interest |
633 |
24,716 |
-9,184 |
Long Gilt(LIFFE) |
Sep13 |
130918 |
109~03 |
109~03 |
108~08 |
108~12 |
-0~19 |
3,518 |
16,143 |
-121 |
Dec13 |
130918 |
108~05 |
108~07 |
107~07 |
107~14 |
-0~19 |
135,108 |
333,208 |
-6,341 |
Total Volume and Open Interest |
138,626 |
349,351 |
-6,462 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130918 |
99.49 |
99.49 |
99.47 |
99.48 |
-0.01 |
13,309 |
260,655 |
-1,576 |
Dec13 |
130918 |
99.45 |
99.46 |
99.44 |
99.45 |
-0.01 |
46,014 |
330,263 |
-4,119 |
Mar14 |
130918 |
99.39 |
99.40 |
99.36 |
99.38 |
-0.01 |
55,533 |
348,484 |
-2,010 |
Jun14 |
130918 |
99.31 |
99.31 |
99.26 |
99.28 |
-0.03 |
64,855 |
342,639 |
+1,545 |
Sep14 |
130918 |
99.20 |
99.21 |
99.12 |
99.15 |
-0.04 |
76,858 |
327,305 |
-4,283 |
Dec14 |
130918 |
99.08 |
99.09 |
98.98 |
99.00 |
-0.06 |
110,118 |
351,171 |
-14,668 |
Total Volume and Open Interest |
728,750 |
3,017,900 |
-32,432 |
3-Mth Euribor(LIFFE) |
Dec13 |
130918 |
99.725 |
99.735 |
99.715 |
99.720 |
-0.005 |
69,787 |
609,961 |
+4,785 |
Mar14 |
130918 |
99.665 |
99.690 |
99.650 |
99.655 |
-0.010 |
89,029 |
447,046 |
+13,776 |
Jun14 |
130918 |
99.600 |
99.640 |
99.580 |
99.585 |
-0.010 |
67,306 |
345,183 |
-609 |
Total Volume and Open Interest |
696,143 |
3,588,669 |
-448,056 |
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 |
130918 |
97.41 |
97.43 |
97.41 |
97.42 |
unch |
35,276 |
184,394 |
-3,720 |
Mar14 |
130918 |
97.43 |
97.44 |
97.40 |
97.42 |
-0.01 |
39,744 |
203,601 |
+4,417 |
Jun14 |
130918 |
97.36 |
97.37 |
97.33 |
97.35 |
-0.02 |
28,353 |
147,663 |
+3,971 |
Sep14 |
130918 |
97.20 |
97.20 |
97.16 |
97.18 |
-0.02 |
18,119 |
101,046 |
+2,352 |
Dec14 |
130918 |
96.97 |
96.98 |
96.94 |
96.96 |
-0.01 |
12,656 |
79,927 |
-298 |
Mar15 |
130918 |
96.70 |
96.72 |
96.69 |
96.71 |
-0.01 |
5,731 |
51,044 |
+862 |
Jun15 |
130918 |
96.45 |
96.46 |
96.44 |
96.46 |
unch |
6,706 |
26,034 |
+2,241 |
Sep15 |
130918 |
96.20 |
96.23 |
96.20 |
96.23 |
unch |
5,650 |
13,161 |
+3,851 |
Dec15 |
130918 |
95.99 |
96.03 |
95.99 |
96.02 |
unch |
557 |
1,726 |
-10 |
Total Volume and Open Interest |
153,196 |
810,164 |
+13,960 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
130918 |
95.89 |
95.90 |
95.84 |
95.87 |
-0.02 |
60,610 |
449,447 |
-8,915 |
Mar14 |
130918 |
95.87 |
95.87 |
95.87 |
95.87 |
-0.02 |
|
|
|
Total Volume and Open Interest |
60,610 |
449,447 |
|
3-Year Aus T-Bonds(SFE) |
Dec13 |
130918 |
96.90 |
96.91 |
96.85 |
96.89 |
-0.01 |
158,041 |
514,909 |
+24,194 |
Mar14 |
130918 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.01 |
|
|
|
Total Volume and Open Interest |
158,041 |
514,909 |
|
Gold(CMX) |
Oct13 |
130918 |
1307.8 |
1366.9 |
1281.8 |
1307.7 |
-1.7 |
4,624 |
20,590 |
-487 |
Dec13 |
130918 |
1309.5 |
1367.8 |
1291.5 |
1307.6 |
-1.8 |
158,187 |
226,108 |
-2,179 |
Feb14 |
130918 |
1305.5 |
1367.8 |
1285.0 |
1308.6 |
-1.8 |
1,903 |
36,377 |
+176 |
Apr14 |
130918 |
1309.5 |
1368.5 |
1295.5 |
1309.5 |
-1.7 |
128 |
19,949 |
+39 |
Jun14 |
130918 |
1312.8 |
1316.3 |
1300.1 |
1310.4 |
-1.7 |
264 |
18,224 |
+121 |
Aug14 |
130918 |
1301.1 |
1348.2 |
1297.6 |
1311.5 |
-1.7 |
246 |
7,673 |
+21 |
Oct14 |
130918 |
1313.5 |
1321.0 |
1312.7 |
1312.7 |
-1.7 |
96 |
2,702 |
+84 |
Dec14 |
130918 |
1302.0 |
1370.6 |
1299.3 |
1313.9 |
-1.7 |
173 |
15,177 |
-7 |
Feb15 |
130918 |
1315.4 |
1315.4 |
1315.4 |
1315.4 |
-1.6 |
25 |
1,575 |
+25 |
Apr15 |
130918 |
1317.1 |
1317.1 |
1317.1 |
1317.1 |
-1.6 |
0 |
30 |
+0 |
Jun15 |
130918 |
1319.1 |
1319.1 |
1319.1 |
1319.1 |
-1.5 |
0 |
9,113 |
+0 |
Total Volume and Open Interest |
166,048 |
383,837 |
-2,266 |
Silver(CMX) |
Sep13 |
130918 |
2164.5 |
2295.0 |
2121.0 |
2151.4 |
-22.1 |
137 |
377 |
+4 |
Dec13 |
130918 |
2177.0 |
2325.0 |
2122.5 |
2156.4 |
-22.0 |
42,755 |
75,997 |
-300 |
Mar14 |
130918 |
2150.0 |
2318.0 |
2128.0 |
2161.1 |
-22.1 |
1,564 |
10,296 |
-145 |
May14 |
130918 |
2155.5 |
2285.0 |
2140.0 |
2163.7 |
-22.1 |
563 |
4,336 |
-66 |
Jul14 |
130918 |
2184.0 |
2184.0 |
2138.0 |
2166.1 |
-22.1 |
55 |
3,188 |
+33 |
Sep14 |
130918 |
2175.0 |
2257.0 |
2168.5 |
2168.5 |
-22.1 |
16 |
2,013 |
+15 |
Dec14 |
130918 |
2165.5 |
2303.5 |
2164.5 |
2172.6 |
-22.2 |
151 |
6,205 |
+10 |
Total Volume and Open Interest |
46,008 |
111,785 |
-417 |
Platinum(NYMEX) |
Oct13 |
130918 |
1422.4 |
1467.2 |
1411.8 |
1425.2 |
+2.8 |
11,486 |
41,170 |
-2,407 |
Jan14 |
130918 |
1426.0 |
1470.5 |
1418.0 |
1428.4 |
+2.6 |
3,028 |
19,693 |
+2,328 |
Apr14 |
130918 |
1430.6 |
1430.6 |
1430.6 |
1430.6 |
+2.6 |
1 |
223 |
+1 |
Jul14 |
130918 |
1431.1 |
1431.1 |
1431.1 |
1431.1 |
+2.6 |
0 |
7 |
+0 |
Total Volume and Open Interest |
14,516 |
61,098 |
-77 |
Palladium(NYMEX) |
Sep13 |
130918 |
698.45 |
701.45 |
698.45 |
701.45 |
-3.80 |
37 |
32 |
+18 |
Dec13 |
130918 |
706.90 |
720.75 |
696.00 |
703.10 |
-3.85 |
4,221 |
32,700 |
-150 |
Mar14 |
130918 |
700.20 |
722.00 |
700.20 |
704.40 |
-3.85 |
79 |
1,643 |
+79 |
Total Volume and Open Interest |
4,346 |
34,468 |
-50 |
Copper(CMX) |
Sep13 |
130918 |
322.00 |
332.15 |
322.00 |
328.35 |
+5.55 |
431 |
1,768 |
-238 |
Dec13 |
130918 |
322.45 |
333.45 |
320.60 |
327.85 |
+5.55 |
42,832 |
104,522 |
-466 |
Mar14 |
130918 |
323.40 |
334.00 |
321.60 |
328.60 |
+5.50 |
4,399 |
25,825 |
+146 |
May14 |
130918 |
322.65 |
333.30 |
322.30 |
329.20 |
+5.50 |
912 |
3,116 |
+367 |
Jul14 |
130918 |
329.05 |
329.95 |
329.05 |
329.95 |
+5.50 |
75 |
1,611 |
-6 |
Total Volume and Open Interest |
49,392 |
149,155 |
-456 |
DJIA Index(CBOT) |
Sep13 |
130918 |
15528 |
15668 |
15492 |
15662 |
+129 |
475 |
13,496 |
-220 |
Dec13 |
130918 |
15478 |
15650 |
15420 |
15594 |
+129 |
477 |
2,451 |
+296 |
Mar14 |
130918 |
15524 |
15524 |
15395 |
15524 |
+129 |
|
|
|
Jun14 |
130918 |
15455 |
15455 |
15326 |
15455 |
+129 |
|
|
|
Total Volume and Open Interest |
952 |
15,947 |
+76 |
E-mini DJIA Index(CBOT) |
Sep13 |
130918 |
15544 |
15712 |
15472 |
15662 |
+129 |
47,990 |
50,030 |
-16,644 |
Dec13 |
130918 |
15473 |
15645 |
15404 |
15594 |
+129 |
145,496 |
72,060 |
+18,350 |
Mar14 |
130918 |
15524 |
15524 |
15524 |
15524 |
+129 |
0 |
77 |
+0 |
Jun14 |
130918 |
15455 |
15455 |
15455 |
15455 |
+129 |
0 |
3 |
+0 |
Total Volume and Open Interest |
193,486 |
122,170 |
+1,706 |
S & P 500(CME) |
Sep13 |
130918 |
1704.50 |
1729.50 |
1700.30 |
1724.40 |
+19.40 |
62,168 |
142,098 |
-14,298 |
Dec13 |
130918 |
1699.40 |
1722.80 |
1693.50 |
1717.80 |
+19.50 |
55,181 |
108,227 |
+36,005 |
Mar14 |
130918 |
1703.00 |
1716.10 |
1687.00 |
1711.20 |
+19.60 |
1 |
674 |
+1 |
Jun14 |
130918 |
1704.60 |
1709.80 |
1682.30 |
1704.60 |
+19.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
117,350 |
251,001 |
+21,708 |
S & P 500 E-Mini(Globex) |
Sep13 |
130918 |
1706.00 |
1729.75 |
1700.00 |
1724.50 |
+19.50 |
1,005,353 |
1,530,130 |
-405,395 |
Dec13 |
130918 |
1699.25 |
1723.25 |
1693.25 |
1717.75 |
+19.50 |
2,030,544 |
1,774,880 |
+586,623 |
Total Volume and Open Interest |
3,036,462 |
3,308,236 |
+181,066 |
NASDAQ 100(CME) |
Sep13 |
130918 |
3199.00 |
3235.00 |
3188.00 |
3228.80 |
+38.00 |
1,081 |
9,410 |
+0 |
Dec13 |
130918 |
3187.50 |
3230.00 |
3182.00 |
3221.80 |
+37.80 |
1,007 |
3,090 |
+358 |
Mar14 |
130918 |
3215.30 |
3215.30 |
3177.50 |
3215.30 |
+37.80 |
|
|
|
Total Volume and Open Interest |
2,088 |
12,500 |
+358 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130918 |
3192.80 |
3236.30 |
3189.80 |
3228.80 |
+38.00 |
128,600 |
135,824 |
-52,826 |
Dec13 |
130918 |
3186.50 |
3229.80 |
3183.30 |
3221.80 |
+37.80 |
300,932 |
269,249 |
+73,605 |
Total Volume and Open Interest |
429,535 |
405,194 |
+20,779 |
S & P Midcap 400(CME) |
Sep13 |
130918 |
1257.80 |
1257.80 |
1231.00 |
1257.80 |
+11.10 |
131 |
1,471 |
+79 |
Dec13 |
130918 |
1251.30 |
1254.50 |
1231.00 |
1254.50 |
+11.10 |
124 |
201 |
+190 |
Mar14 |
130918 |
1252.50 |
1252.50 |
1241.40 |
1252.50 |
+11.10 |
|
|
|
Total Volume and Open Interest |
255 |
1,672 |
+269 |
Volatility Index(CBOE) |
Sep13 |
130917 |
14.65 |
14.90 |
14.50 |
14.60 |
-0.10 |
59,952 |
87,930 |
-12,116 |
Oct13 |
130918 |
15.40 |
15.70 |
14.65 |
14.70 |
-0.75 |
54,543 |
166,798 |
+8,982 |
Nov13 |
130918 |
16.25 |
16.46 |
15.65 |
15.90 |
-0.40 |
19,375 |
60,248 |
+2,601 |
Dec13 |
130918 |
16.80 |
16.96 |
16.28 |
16.40 |
-0.40 |
12,924 |
48,099 |
+1,721 |
Total Volume and Open Interest |
154,694 |
341,329 |
-73,796 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
130918 |
14500 |
14840 |
14445 |
14825 |
+330 |
6,862 |
56,537 |
+1,670 |
Mar14 |
130918 |
14820 |
14905 |
14595 |
14905 |
+310 |
3 |
3 |
-2 |
Total Volume and Open Interest |
6,865 |
56,540 |
+1,668 |
Nikkei 225(SGX) |
Dec13 |
130918 |
14300 |
14580 |
14265 |
14435 |
+150 |
23,357 |
198,032 |
-2,752 |
Mar14 |
130918 |
14425 |
14425 |
14425 |
14425 |
+150 |
0 |
66 |
+1 |
Jun14 |
130918 |
14340 |
14340 |
14340 |
14340 |
+150 |
0 |
2,066 |
+0 |
Total Volume and Open Interest |
23,370 |
236,081 |
-2,747 |
CAC 40(EURONEXT) |
Sep13 |
130918 |
4157.5 |
4236.0 |
4134.5 |
4169.0 |
+24.0 |
242,390 |
306,228 |
+21,109 |
Oct13 |
130918 |
4152.5 |
4230.5 |
4130.0 |
4164.0 |
+24.0 |
157,278 |
101,856 |
+41,672 |
Nov13 |
130918 |
4139.0 |
4214.0 |
4125.5 |
4156.5 |
+23.5 |
1 |
0 |
+0 |
Total Volume and Open Interest |
408,061 |
424,901 |
+65,819 |
Hang Seng Index(HKFE) |
Sep13 |
130918 |
23295 |
23299 |
23095 |
23200 |
+9 |
57,655 |
105,285 |
+2,843 |
Oct13 |
130918 |
23250 |
23257 |
23083 |
23182 |
+7 |
5,587 |
11,414 |
+4,407 |
Total Volume and Open Interest |
63,876 |
128,006 |
+7,423 |
DAX(EUREX) |
Sep13 |
130918 |
8626.0 |
8758.5 |
8594.0 |
8627.0 |
+26.0 |
127,151 |
130,438 |
-9,730 |
Dec13 |
130918 |
8634.0 |
8765.0 |
8601.5 |
8633.5 |
+25.5 |
39,201 |
43,533 |
+21,191 |
Mar14 |
130918 |
8632.0 |
8775.0 |
8619.0 |
8645.0 |
+26.5 |
325 |
1,062 |
+206 |
Total Volume and Open Interest |
166,677 |
175,033 |
+11,667 |
FT-SE 100(EURONEXT) |
Sep13 |
130918 |
6583.00 |
6639.50 |
6531.00 |
6550.50 |
-30.50 |
322,963 |
454,874 |
-109,195 |
Dec13 |
130918 |
6554.50 |
6610.50 |
6502.00 |
6521.50 |
-31.00 |
254,974 |
264,125 |
+161,588 |
Mar14 |
130918 |
6508.00 |
6508.00 |
6472.00 |
6472.00 |
-31.00 |
0 |
184 |
+0 |
Total Volume and Open Interest |
577,937 |
719,183 |
+52,393 |
SPI 200(SFE) |
Sep13 |
130918 |
5256.0 |
5265.0 |
5225.0 |
5244.0 |
-12.0 |
177,084 |
219,461 |
-38,846 |
Dec13 |
130918 |
5259.0 |
5267.0 |
5229.0 |
5247.0 |
-12.0 |
159,499 |
196,847 |
+106,238 |
Mar14 |
130918 |
5226.0 |
5226.0 |
5212.0 |
5212.0 |
-12.0 |
308 |
4,302 |
+258 |
Total Volume and Open Interest |
336,896 |
422,766 |
+67,649 |
FTSE MIB(ISE) |
Sep13 |
130918 |
17745.00 |
17885.00 |
17730.00 |
17812.00 |
+64.00 |
26,508 |
39,523 |
-4,357 |
Dec13 |
130918 |
17670.00 |
17795.00 |
17645.00 |
17722.00 |
+66.00 |
12,149 |
8,433 |
+5,175 |
Mar14 |
130918 |
17715.00 |
17780.00 |
17655.00 |
17722.00 |
+56.00 |
1 |
8 |
+1 |
Total Volume and Open Interest |
38,658 |
47,964 |
+819 |
KOSPI 200(KFE) |
Dec13 |
130917 |
265.50 |
265.75 |
263.30 |
264.20 |
-1.30 |
137,406 |
110,440 |
+1,231 |
Mar14 |
130917 |
264.55 |
264.70 |
263.00 |
263.70 |
-1.70 |
77 |
848 |
+0 |
Jun14 |
130917 |
265.85 |
265.85 |
265.85 |
265.85 |
-1.20 |
3 |
240 |
+0 |
Total Volume and Open Interest |
137,486 |
111,528 |
+1,231 |
GSCI(CME) |
Oct13 |
130918 |
636.00 |
646.50 |
636.00 |
646.50 |
+10.00 |
223 |
9,615 |
+87 |
Nov13 |
130918 |
643.50 |
643.50 |
633.00 |
643.50 |
+10.00 |
0 |
38 |
+0 |
Dec13 |
130918 |
641.00 |
641.00 |
631.50 |
641.00 |
+9.30 |
|
|
|
Total Volume and Open Interest |
386 |
9,734 |
|
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. |
|
|