|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 26, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
130926 |
1320.00 |
1322.75 |
1311.25 |
1316.75 |
-5.00 |
73,052 |
339,992 |
-2,007 |
Jan14 |
130926 |
1322.25 |
1324.50 |
1313.00 |
1318.75 |
-5.25 |
17,360 |
96,266 |
+1,212 |
Mar14 |
130926 |
1305.00 |
1305.50 |
1295.75 |
1298.00 |
-7.50 |
6,598 |
59,162 |
-38 |
May14 |
130926 |
1281.25 |
1283.50 |
1274.75 |
1275.25 |
-8.25 |
6,125 |
66,800 |
-40 |
Jul14 |
130926 |
1273.75 |
1274.75 |
1267.50 |
1268.00 |
-6.75 |
3,640 |
32,814 |
-343 |
Aug14 |
130926 |
1256.00 |
1259.25 |
1253.25 |
1253.75 |
-5.50 |
122 |
1,374 |
+73 |
Sep14 |
130926 |
1209.75 |
1214.25 |
1209.75 |
1211.50 |
-2.75 |
22 |
466 |
+3 |
Nov14 |
130926 |
1178.00 |
1184.50 |
1171.00 |
1178.50 |
-0.50 |
2,527 |
22,826 |
+644 |
Jan15 |
130926 |
1182.50 |
1183.00 |
1182.50 |
1182.50 |
-0.50 |
0 |
106 |
+0 |
Mar15 |
130926 |
1179.75 |
1179.75 |
1179.00 |
1179.75 |
+0.75 |
0 |
13 |
+0 |
May15 |
130926 |
1176.75 |
1176.75 |
1175.00 |
1176.75 |
+1.75 |
0 |
12 |
+0 |
Jul15 |
130926 |
1180.75 |
1180.75 |
1179.00 |
1180.75 |
+1.75 |
1 |
38 |
+1 |
Aug15 |
130926 |
1178.25 |
1178.25 |
1176.50 |
1178.25 |
+1.75 |
0 |
4 |
+0 |
Sep15 |
130926 |
1167.25 |
1167.25 |
1165.50 |
1167.25 |
+1.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
109,460 |
620,379 |
-495 |
Soybean Meal(CBOT) |
Oct13 |
130926 |
418.60 |
418.60 |
415.00 |
416.40 |
-2.20 |
15,544 |
22,578 |
-1,351 |
Dec13 |
130926 |
417.10 |
417.30 |
413.40 |
414.90 |
-2.20 |
34,217 |
158,378 |
+3,302 |
Jan14 |
130926 |
415.00 |
415.90 |
412.20 |
413.20 |
-2.70 |
4,970 |
27,383 |
+1,193 |
Mar14 |
130926 |
408.20 |
408.20 |
403.50 |
404.40 |
-3.60 |
4,620 |
26,812 |
-160 |
May14 |
130926 |
397.00 |
397.50 |
393.10 |
393.60 |
-3.80 |
3,091 |
17,464 |
+262 |
Jul14 |
130926 |
393.50 |
393.50 |
389.10 |
389.40 |
-3.30 |
1,382 |
10,627 |
-46 |
Aug14 |
130926 |
384.80 |
386.80 |
383.50 |
383.90 |
-0.20 |
339 |
1,643 |
+153 |
Sep14 |
130926 |
373.00 |
375.00 |
372.30 |
372.40 |
-0.70 |
128 |
1,884 |
+70 |
Oct14 |
130926 |
354.00 |
355.50 |
353.80 |
354.90 |
+0.50 |
101 |
912 |
+38 |
Dec14 |
130926 |
350.90 |
354.60 |
350.60 |
352.00 |
+0.90 |
243 |
3,246 |
+30 |
Total Volume and Open Interest |
64,638 |
271,114 |
+3,489 |
Soybean Oil(CBOT) |
Oct13 |
130926 |
41.79 |
41.90 |
41.47 |
41.79 |
-0.03 |
16,295 |
19,502 |
-1,894 |
Dec13 |
130926 |
42.04 |
42.18 |
41.70 |
42.05 |
-0.04 |
38,594 |
169,550 |
+1,983 |
Jan14 |
130926 |
42.37 |
42.45 |
42.00 |
42.34 |
-0.03 |
7,403 |
42,567 |
+1,722 |
Mar14 |
130926 |
42.67 |
42.73 |
42.30 |
42.64 |
-0.03 |
4,559 |
24,544 |
+672 |
May14 |
130926 |
42.92 |
42.99 |
42.57 |
42.90 |
-0.02 |
2,404 |
15,784 |
+459 |
Jul14 |
130926 |
43.16 |
43.24 |
42.85 |
43.14 |
-0.02 |
1,462 |
13,089 |
+244 |
Aug14 |
130926 |
43.08 |
43.26 |
42.89 |
43.22 |
-0.01 |
116 |
2,279 |
+90 |
Sep14 |
130926 |
43.10 |
43.32 |
42.99 |
43.26 |
+0.01 |
41 |
2,228 |
+9 |
Oct14 |
130926 |
42.84 |
43.06 |
42.77 |
43.00 |
+0.01 |
38 |
1,265 |
+10 |
Dec14 |
130926 |
42.94 |
43.12 |
42.72 |
43.04 |
unch |
258 |
4,878 |
+0 |
Total Volume and Open Interest |
71,171 |
297,193 |
+3,295 |
Canola(WCE) |
Nov13 |
130926 |
482.7 |
487.5 |
481.3 |
483.2 |
-1.7 |
23,029 |
110,498 |
-7,273 |
Jan14 |
130926 |
492.0 |
496.7 |
491.1 |
492.5 |
-2.1 |
7,830 |
48,947 |
+66 |
Mar14 |
130926 |
499.2 |
504.0 |
498.5 |
500.2 |
-2.1 |
3,240 |
24,693 |
+584 |
May14 |
130926 |
504.7 |
508.5 |
504.7 |
506.3 |
-2.1 |
983 |
4,266 |
+125 |
Jul14 |
130926 |
511.0 |
514.3 |
510.6 |
512.2 |
-2.2 |
442 |
1,978 |
+107 |
Total Volume and Open Interest |
35,529 |
191,276 |
-6,386 |
Corn(CBOT) |
Dec13 |
130926 |
454.50 |
457.75 |
451.00 |
456.75 |
+2.00 |
102,415 |
725,677 |
+3,704 |
Mar14 |
130926 |
467.00 |
470.25 |
463.50 |
469.50 |
+2.25 |
15,481 |
190,613 |
+697 |
May14 |
130926 |
475.00 |
478.50 |
471.75 |
477.50 |
+2.00 |
7,022 |
46,239 |
+322 |
Jul14 |
130926 |
481.50 |
484.75 |
478.25 |
483.75 |
+2.00 |
11,276 |
62,306 |
-1,553 |
Sep14 |
130926 |
483.75 |
487.50 |
481.75 |
486.50 |
+2.50 |
8,897 |
14,451 |
+963 |
Dec14 |
130926 |
490.75 |
495.25 |
488.50 |
494.50 |
+3.25 |
7,900 |
97,418 |
+358 |
Mar15 |
130926 |
502.75 |
505.00 |
499.75 |
504.25 |
+3.25 |
302 |
2,762 |
+66 |
May15 |
130926 |
507.00 |
510.00 |
505.00 |
509.50 |
+2.50 |
27 |
275 |
+0 |
Jul15 |
130926 |
510.00 |
513.00 |
510.00 |
513.00 |
+2.75 |
48 |
924 |
+15 |
Sep15 |
130926 |
506.25 |
506.25 |
503.25 |
506.25 |
+3.00 |
0 |
161 |
+0 |
Total Volume and Open Interest |
153,537 |
1,147,298 |
+4,662 |
Wheat(CBOT) |
Dec13 |
130926 |
671.00 |
679.00 |
668.50 |
678.25 |
+7.75 |
51,099 |
247,623 |
-57 |
Mar14 |
130926 |
681.00 |
689.00 |
679.00 |
688.25 |
+7.50 |
9,112 |
53,295 |
+853 |
May14 |
130926 |
685.50 |
693.25 |
683.00 |
692.25 |
+6.75 |
3,309 |
17,956 |
+184 |
Jul14 |
130926 |
677.00 |
684.25 |
674.50 |
683.25 |
+6.25 |
1,990 |
29,415 |
+123 |
Sep14 |
130926 |
683.75 |
688.75 |
679.25 |
688.00 |
+6.00 |
190 |
2,183 |
+37 |
Dec14 |
130926 |
691.50 |
699.00 |
689.00 |
697.25 |
+5.50 |
104 |
7,950 |
+21 |
Total Volume and Open Interest |
65,816 |
359,940 |
+1,164 |
Wheat(KCBT) |
Dec13 |
130926 |
718.00 |
728.00 |
716.00 |
727.25 |
+9.00 |
12,029 |
96,144 |
-498 |
Mar14 |
130926 |
718.75 |
729.75 |
718.25 |
729.00 |
+9.75 |
3,986 |
26,449 |
+430 |
May14 |
130926 |
720.00 |
729.50 |
719.00 |
729.00 |
+9.50 |
1,616 |
7,151 |
+182 |
Jul14 |
130926 |
704.50 |
712.50 |
704.00 |
712.00 |
+7.00 |
1,851 |
16,293 |
-177 |
Sep14 |
130926 |
713.25 |
719.25 |
711.75 |
719.25 |
+6.00 |
24 |
820 |
-2 |
Dec14 |
130926 |
723.50 |
729.50 |
723.50 |
729.50 |
+5.50 |
24 |
664 |
+1 |
Total Volume and Open Interest |
19,537 |
147,563 |
-58 |
Wheat(MGE) |
Dec13 |
130926 |
716.00 |
726.25 |
716.00 |
724.50 |
+6.25 |
5,406 |
29,375 |
+324 |
Mar14 |
130926 |
726.50 |
736.00 |
725.25 |
734.00 |
+6.75 |
1,550 |
7,785 |
+396 |
May14 |
130926 |
735.00 |
741.00 |
730.25 |
738.50 |
+5.75 |
335 |
3,041 |
+88 |
Jul14 |
130926 |
737.75 |
743.75 |
733.50 |
741.50 |
+3.75 |
146 |
1,587 |
+10 |
Sep14 |
130926 |
737.75 |
745.50 |
737.00 |
744.75 |
+4.75 |
81 |
2,281 |
+20 |
Total Volume and Open Interest |
7,568 |
44,508 |
+862 |
Oats(CBOT) |
Dec13 |
130926 |
314.75 |
319.50 |
313.75 |
318.50 |
+4.75 |
324 |
7,862 |
+88 |
Mar14 |
130926 |
311.50 |
313.50 |
310.50 |
312.75 |
+2.25 |
77 |
2,259 |
+23 |
May14 |
130926 |
312.50 |
314.00 |
312.00 |
313.50 |
+1.50 |
1 |
46 |
+1 |
Jul14 |
130926 |
308.75 |
308.75 |
307.25 |
308.75 |
+1.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
402 |
10,171 |
+112 |
Rough Rice(CBOT) |
Nov13 |
130926 |
15.48 |
15.52 |
15.27 |
15.32 |
-0.16 |
163 |
8,159 |
-27 |
Jan14 |
130926 |
15.65 |
15.66 |
15.48 |
15.51 |
-0.15 |
70 |
813 |
+56 |
Mar14 |
130926 |
15.71 |
15.86 |
15.71 |
15.71 |
-0.15 |
1 |
38 |
+1 |
May14 |
130926 |
15.89 |
16.04 |
15.89 |
15.89 |
-0.15 |
|
|
|
Total Volume and Open Interest |
234 |
9,012 |
+30 |
Live Cattle(CME) |
Oct13 |
130926 |
127.550 |
127.800 |
127.000 |
127.700 |
+0.150 |
9,665 |
43,424 |
-2,567 |
Dec13 |
130926 |
131.485 |
131.650 |
130.850 |
131.575 |
+0.290 |
20,043 |
145,149 |
+1,994 |
Feb14 |
130926 |
133.130 |
133.400 |
132.500 |
133.325 |
+0.340 |
7,695 |
61,027 |
+2,008 |
Apr14 |
130926 |
134.100 |
134.350 |
133.550 |
134.300 |
+0.350 |
3,748 |
37,379 |
+891 |
Jun14 |
130926 |
128.350 |
128.500 |
127.980 |
128.500 |
+0.450 |
2,061 |
15,295 |
+770 |
Aug14 |
130926 |
127.050 |
127.100 |
126.730 |
127.050 |
+0.200 |
235 |
2,498 |
+160 |
Total Volume and Open Interest |
43,519 |
305,641 |
+3,320 |
Feeder Cattle(CME) |
Sep13 |
130926 |
158.900 |
159.550 |
158.900 |
159.550 |
+0.865 |
382 |
1,846 |
-151 |
Oct13 |
130926 |
163.200 |
164.500 |
163.130 |
164.380 |
+1.445 |
3,003 |
7,380 |
-435 |
Nov13 |
130926 |
164.150 |
165.250 |
164.035 |
165.150 |
+1.100 |
3,554 |
10,255 |
+543 |
Jan14 |
130926 |
163.075 |
164.080 |
162.985 |
164.050 |
+1.000 |
1,674 |
6,092 |
+401 |
Mar14 |
130926 |
161.935 |
162.900 |
161.935 |
162.880 |
+1.080 |
628 |
3,323 |
+281 |
Apr14 |
130926 |
162.185 |
163.000 |
162.185 |
163.000 |
+0.800 |
121 |
954 |
+52 |
May14 |
130926 |
162.075 |
163.050 |
162.075 |
163.035 |
+0.835 |
248 |
1,627 |
+132 |
Total Volume and Open Interest |
9,685 |
31,738 |
+889 |
Lean Hogs(CME) |
Oct13 |
130926 |
93.500 |
93.600 |
91.850 |
92.800 |
-0.900 |
23,485 |
46,979 |
-3,522 |
Dec13 |
130926 |
88.450 |
88.500 |
87.100 |
87.730 |
-0.870 |
32,744 |
151,644 |
-2,433 |
Feb14 |
130926 |
89.480 |
89.550 |
88.450 |
89.250 |
-0.450 |
9,958 |
58,862 |
-289 |
Apr14 |
130926 |
89.600 |
89.850 |
88.800 |
89.750 |
-0.350 |
7,507 |
37,518 |
+1,429 |
May14 |
130926 |
92.400 |
93.250 |
92.400 |
93.250 |
unch |
72 |
2,029 |
+38 |
Jun14 |
130926 |
94.100 |
94.550 |
93.800 |
94.500 |
-0.200 |
2,432 |
20,440 |
+603 |
Jul14 |
130926 |
92.000 |
92.550 |
91.930 |
92.450 |
-0.350 |
837 |
6,641 |
+529 |
Aug14 |
130926 |
90.200 |
90.700 |
89.950 |
90.700 |
unch |
390 |
2,960 |
+268 |
Total Volume and Open Interest |
77,464 |
327,454 |
-3,349 |
Class III Milk(CME) |
Sep13 |
130926 |
18.12 |
18.14 |
18.12 |
18.14 |
+0.01 |
85 |
3,920 |
-51 |
Oct13 |
130926 |
18.00 |
18.05 |
17.86 |
18.00 |
+0.08 |
215 |
4,523 |
-45 |
Nov13 |
130926 |
17.69 |
17.76 |
17.51 |
17.72 |
+0.14 |
159 |
3,717 |
+13 |
Dec13 |
130926 |
17.02 |
17.10 |
16.98 |
17.09 |
+0.09 |
95 |
3,076 |
-29 |
Jan14 |
130926 |
16.70 |
16.72 |
16.62 |
16.64 |
-0.02 |
34 |
1,513 |
+10 |
Total Volume and Open Interest |
720 |
24,124 |
-39 |
Cocoa(ICE) |
Dec13 |
130926 |
2565 |
2611 |
2555 |
2597 |
+24 |
9,670 |
107,562 |
-87 |
Mar14 |
130926 |
2565 |
2612 |
2563 |
2600 |
+23 |
1,864 |
52,748 |
+82 |
May14 |
130926 |
2564 |
2610 |
2564 |
2598 |
+21 |
1,364 |
25,005 |
-98 |
Jul14 |
130926 |
2562 |
2603 |
2562 |
2593 |
+18 |
120 |
7,981 |
-21 |
Sep14 |
130926 |
2565 |
2601 |
2563 |
2591 |
+14 |
51 |
6,913 |
+44 |
Dec14 |
130926 |
2567 |
2595 |
2565 |
2590 |
+10 |
5 |
5,081 |
+2 |
Mar15 |
130926 |
2599 |
2599 |
2587 |
2591 |
+8 |
25 |
2,167 |
+12 |
Total Volume and Open Interest |
13,100 |
208,062 |
-66 |
Coffee "C"(ICE) |
Dec13 |
130926 |
117.20 |
117.45 |
114.80 |
115.65 |
-1.60 |
9,011 |
99,966 |
-1,774 |
Mar14 |
130926 |
120.40 |
120.45 |
117.90 |
118.80 |
-1.55 |
1,515 |
29,195 |
+170 |
May14 |
130926 |
122.10 |
122.40 |
120.00 |
120.85 |
-1.55 |
704 |
11,409 |
+62 |
Jul14 |
130926 |
124.40 |
124.45 |
122.05 |
122.90 |
-1.50 |
133 |
6,953 |
+12 |
Sep14 |
130926 |
126.00 |
126.00 |
124.00 |
124.70 |
-1.55 |
87 |
2,895 |
-6 |
Dec14 |
130926 |
126.70 |
127.50 |
126.60 |
127.30 |
-1.50 |
48 |
3,448 |
+11 |
Total Volume and Open Interest |
11,511 |
155,332 |
-1,516 |
Orange Juice(ICE) |
Nov13 |
130926 |
130.55 |
131.90 |
127.60 |
127.75 |
-2.70 |
1,765 |
11,627 |
-268 |
Jan14 |
130926 |
131.85 |
131.85 |
129.10 |
129.25 |
-2.50 |
637 |
2,397 |
+240 |
Mar14 |
130926 |
132.50 |
132.50 |
131.65 |
131.65 |
-2.50 |
183 |
1,689 |
+87 |
May14 |
130926 |
134.35 |
134.75 |
133.60 |
133.60 |
-2.45 |
79 |
340 |
+40 |
Jul14 |
130926 |
134.55 |
134.55 |
134.55 |
134.55 |
-2.15 |
0 |
30 |
+0 |
Sep14 |
130926 |
134.55 |
134.55 |
134.55 |
134.55 |
-2.15 |
|
|
|
Total Volume and Open Interest |
2,664 |
16,083 |
+99 |
Sugar #11(ICE) |
Oct13 |
130926 |
17.67 |
17.67 |
17.45 |
17.51 |
-0.11 |
57,465 |
76,483 |
-15,187 |
Mar14 |
130926 |
18.19 |
18.24 |
18.09 |
18.19 |
unch |
89,181 |
481,102 |
+10,622 |
May14 |
130926 |
18.02 |
18.11 |
17.96 |
18.08 |
unch |
27,096 |
86,711 |
+2,184 |
Jul14 |
130926 |
17.96 |
18.00 |
17.85 |
17.96 |
unch |
14,637 |
98,813 |
-2,796 |
Oct14 |
130926 |
18.08 |
18.24 |
18.08 |
18.18 |
-0.03 |
2,816 |
50,680 |
+196 |
Mar15 |
130926 |
18.50 |
18.79 |
18.50 |
18.74 |
+0.01 |
560 |
19,458 |
+47 |
May15 |
130926 |
18.65 |
18.72 |
18.57 |
18.67 |
unch |
373 |
4,506 |
+71 |
Jul15 |
130926 |
18.56 |
18.65 |
18.50 |
18.60 |
-0.01 |
326 |
4,431 |
-26 |
Total Volume and Open Interest |
192,703 |
833,097 |
-4,811 |
London Cocoa(LCE) |
Dec13 |
130926 |
1667 |
1702 |
1662 |
1698 |
+23 |
13,713 |
72,519 |
-865 |
Mar14 |
130926 |
1646 |
1678 |
1642 |
1672 |
+17 |
7,704 |
82,998 |
+806 |
May14 |
130926 |
1635 |
1665 |
1635 |
1660 |
+14 |
4,372 |
25,139 |
+820 |
Jul14 |
130926 |
1634 |
1655 |
1632 |
1650 |
+9 |
2,887 |
14,788 |
+817 |
Sep14 |
130926 |
1633 |
1649 |
1630 |
1643 |
+4 |
944 |
6,897 |
+72 |
Dec14 |
130926 |
1628 |
1641 |
1626 |
1640 |
+6 |
277 |
7,214 |
+16 |
Mar15 |
130926 |
1633 |
1636 |
1633 |
1636 |
+4 |
5,417 |
3,226 |
-110 |
Total Volume and Open Interest |
35,314 |
212,981 |
+1,556 |
London Sugar(LCE) |
Dec13 |
130926 |
490.50 |
490.80 |
487.80 |
488.60 |
-2.20 |
2,847 |
28,869 |
-159 |
Mar14 |
130926 |
488.90 |
490.00 |
487.50 |
488.80 |
-0.60 |
2,526 |
14,945 |
+545 |
May14 |
130926 |
493.00 |
493.20 |
491.50 |
492.50 |
-0.40 |
682 |
7,341 |
+328 |
Aug14 |
130926 |
492.80 |
493.60 |
491.60 |
492.70 |
-0.60 |
335 |
4,153 |
+220 |
Oct14 |
130926 |
496.00 |
496.00 |
494.50 |
494.50 |
-0.10 |
112 |
2,872 |
+113 |
Total Volume and Open Interest |
6,506 |
58,996 |
+1,047 |
Cotton(ICE) |
Oct13 |
130926 |
84.69 |
84.69 |
84.50 |
84.50 |
+0.77 |
2 |
29 |
-2 |
Dec13 |
130926 |
84.79 |
85.58 |
84.65 |
85.47 |
+0.82 |
5,708 |
118,541 |
-757 |
Mar14 |
130926 |
84.52 |
85.30 |
84.51 |
85.18 |
+0.76 |
2,272 |
50,611 |
+668 |
May14 |
130926 |
84.65 |
85.28 |
84.62 |
85.15 |
+0.65 |
559 |
5,573 |
+61 |
Jul14 |
130926 |
84.50 |
84.90 |
84.42 |
84.82 |
+0.45 |
242 |
4,747 |
+94 |
Oct14 |
130926 |
80.67 |
80.67 |
80.67 |
80.67 |
+0.40 |
|
|
|
Total Volume and Open Interest |
8,851 |
182,453 |
+61 |
Lumber(CME) |
Nov13 |
130926 |
346.9 |
346.9 |
340.8 |
341.3 |
-7.1 |
368 |
4,490 |
-18 |
Jan14 |
130926 |
353.5 |
354.0 |
348.9 |
351.8 |
-7.1 |
144 |
1,063 |
+63 |
Mar14 |
130926 |
355.5 |
357.5 |
353.3 |
353.5 |
-6.6 |
59 |
253 |
+31 |
May14 |
130926 |
360.1 |
365.0 |
360.1 |
360.4 |
-3.6 |
0 |
11 |
+0 |
Total Volume and Open Interest |
571 |
5,820 |
+76 |
Crude Oil(NYM) |
Nov13 |
130926 |
102.30 |
103.29 |
102.20 |
103.03 |
+0.37 |
259,543 |
341,154 |
-13,142 |
Dec13 |
130926 |
101.68 |
102.70 |
101.60 |
102.52 |
+0.47 |
132,140 |
283,616 |
+5,364 |
Jan14 |
130926 |
100.91 |
101.84 |
100.78 |
101.74 |
+0.56 |
42,435 |
92,850 |
+2,978 |
Feb14 |
130926 |
99.87 |
100.78 |
99.87 |
100.75 |
+0.62 |
18,993 |
58,202 |
+2,183 |
Mar14 |
130926 |
98.85 |
99.72 |
98.85 |
99.71 |
+0.67 |
23,837 |
83,334 |
+801 |
Apr14 |
130926 |
97.85 |
98.73 |
97.83 |
98.73 |
+0.71 |
5,419 |
43,325 |
+366 |
May14 |
130926 |
96.99 |
97.86 |
96.94 |
97.86 |
+0.73 |
3,524 |
41,416 |
+259 |
Jun14 |
130926 |
96.18 |
97.03 |
96.08 |
97.03 |
+0.74 |
24,237 |
121,235 |
-1,182 |
Jul14 |
130926 |
95.83 |
96.19 |
95.83 |
96.19 |
+0.74 |
1,773 |
42,032 |
+86 |
Aug14 |
130926 |
95.45 |
95.45 |
95.45 |
95.45 |
+0.73 |
1,263 |
38,226 |
+524 |
Sep14 |
130926 |
94.45 |
94.79 |
94.44 |
94.79 |
+0.71 |
4,564 |
49,740 |
+387 |
Oct14 |
130926 |
94.05 |
94.15 |
94.05 |
94.15 |
+0.69 |
822 |
33,942 |
+137 |
Nov14 |
130926 |
93.56 |
93.56 |
93.55 |
93.56 |
+0.67 |
1,113 |
28,083 |
+75 |
Dec14 |
130926 |
92.10 |
93.02 |
91.98 |
93.02 |
+0.65 |
22,956 |
246,586 |
-1,142 |
Jan15 |
130926 |
92.35 |
92.35 |
92.34 |
92.35 |
+0.63 |
447 |
28,680 |
+88 |
Feb15 |
130926 |
91.72 |
91.72 |
91.71 |
91.72 |
+0.63 |
111 |
16,090 |
-5 |
Total Volume and Open Interest |
552,340 |
1,881,081 |
-1,267 |
e-miNY Crude Oil(NYM) |
Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
8,283 |
1,617 |
-122 |
Nov13 |
130926 |
102.350 |
103.250 |
102.225 |
103.025 |
+0.375 |
8,573 |
1,749 |
+127 |
Dec13 |
130926 |
101.800 |
102.625 |
101.700 |
102.525 |
+0.475 |
259 |
619 |
+43 |
Jan14 |
130926 |
101.000 |
101.750 |
101.000 |
101.750 |
+0.575 |
22 |
416 |
+8 |
Feb14 |
130926 |
100.750 |
100.750 |
100.750 |
100.750 |
+0.625 |
2 |
229 |
+0 |
Mar14 |
130926 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.650 |
2 |
9 |
+0 |
Apr14 |
130926 |
98.725 |
98.725 |
98.725 |
98.725 |
+0.700 |
0 |
5 |
+0 |
May14 |
130926 |
97.850 |
97.850 |
97.850 |
97.850 |
+0.725 |
0 |
2 |
+0 |
Jun14 |
130926 |
97.025 |
97.025 |
97.025 |
97.025 |
+0.725 |
0 |
34 |
+0 |
Total Volume and Open Interest |
8,859 |
3,183 |
+178 |
Heating Oil(NYM) |
Oct13 |
130926 |
296.67 |
300.70 |
296.67 |
300.37 |
+3.06 |
38,208 |
29,793 |
-10,541 |
Nov13 |
130926 |
296.72 |
300.33 |
296.32 |
299.93 |
+2.80 |
64,304 |
72,862 |
+2,541 |
Dec13 |
130926 |
296.26 |
299.55 |
295.75 |
299.30 |
+2.72 |
26,676 |
50,326 |
+4,609 |
Jan14 |
130926 |
295.55 |
299.08 |
295.55 |
298.85 |
+2.65 |
14,284 |
28,203 |
-1,269 |
Feb14 |
130926 |
296.43 |
298.37 |
296.42 |
298.24 |
+2.51 |
8,975 |
24,126 |
+25 |
Mar14 |
130926 |
296.58 |
296.99 |
294.91 |
296.89 |
+2.34 |
4,434 |
11,839 |
-998 |
Apr14 |
130926 |
294.73 |
295.39 |
293.48 |
295.34 |
+2.23 |
2,178 |
12,887 |
+73 |
May14 |
130926 |
292.48 |
293.67 |
291.70 |
293.66 |
+2.22 |
1,072 |
3,782 |
-218 |
Jun14 |
130926 |
291.26 |
292.02 |
290.04 |
292.02 |
+2.19 |
3,618 |
16,634 |
+263 |
Jul14 |
130926 |
290.06 |
290.90 |
288.93 |
290.90 |
+2.12 |
162 |
2,389 |
+28 |
Aug14 |
130926 |
290.09 |
290.09 |
290.09 |
290.09 |
+2.06 |
128 |
1,542 |
+14 |
Sep14 |
130926 |
288.90 |
289.49 |
288.89 |
289.49 |
+2.00 |
92 |
1,149 |
+6 |
Oct14 |
130926 |
287.00 |
289.22 |
287.00 |
289.22 |
+1.98 |
125 |
972 |
+32 |
Nov14 |
130926 |
288.82 |
288.82 |
288.82 |
288.82 |
+1.99 |
412 |
943 |
+114 |
Total Volume and Open Interest |
167,151 |
273,153 |
-5,520 |
Gasoline(NYMEX) |
Oct13 |
130926 |
266.11 |
270.73 |
266.11 |
270.50 |
+3.21 |
36,962 |
31,103 |
-5,355 |
Nov13 |
130926 |
265.11 |
269.15 |
264.30 |
268.87 |
+3.18 |
59,996 |
99,320 |
-796 |
Dec13 |
130926 |
262.45 |
266.68 |
262.45 |
266.47 |
+2.86 |
28,601 |
45,197 |
-705 |
Jan14 |
130926 |
262.11 |
265.77 |
262.11 |
265.57 |
+2.76 |
14,188 |
22,268 |
+902 |
Feb14 |
130926 |
263.67 |
265.98 |
263.58 |
265.83 |
+2.72 |
5,404 |
12,130 |
-522 |
Mar14 |
130926 |
264.59 |
266.80 |
264.59 |
266.75 |
+2.69 |
4,665 |
13,000 |
-434 |
Apr14 |
130926 |
279.88 |
281.79 |
279.68 |
281.79 |
+2.70 |
1,692 |
7,753 |
+121 |
May14 |
130926 |
279.51 |
280.30 |
278.74 |
280.30 |
+2.70 |
955 |
4,011 |
+119 |
Jun14 |
130926 |
276.00 |
276.87 |
275.25 |
276.87 |
+2.69 |
1,073 |
2,983 |
-277 |
Jul14 |
130926 |
271.74 |
273.18 |
271.74 |
273.18 |
+2.69 |
75 |
1,914 |
+7 |
Total Volume and Open Interest |
153,894 |
244,510 |
-6,823 |
e-miNY RBOB Gasoline(NYM) |
Oct13 |
130926 |
270.50 |
270.50 |
270.50 |
270.50 |
+3.20 |
0 |
1 |
+0 |
Nov13 |
130926 |
268.90 |
268.90 |
268.87 |
268.90 |
+3.20 |
|
|
|
Dec13 |
130926 |
266.50 |
266.50 |
266.47 |
266.50 |
+2.90 |
|
|
|
Jan14 |
130926 |
265.60 |
265.60 |
265.57 |
265.60 |
+2.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct13 |
130926 |
3.507 |
3.515 |
3.402 |
3.498 |
+0.005 |
66,199 |
18,088 |
-9,980 |
Nov13 |
130926 |
3.553 |
3.587 |
3.450 |
3.567 |
+0.021 |
117,809 |
294,149 |
-685 |
Dec13 |
130926 |
3.734 |
3.770 |
3.629 |
3.751 |
+0.032 |
31,856 |
100,716 |
-2,291 |
Jan14 |
130926 |
3.827 |
3.870 |
3.731 |
3.853 |
+0.036 |
42,049 |
190,349 |
+4,327 |
Feb14 |
130926 |
3.835 |
3.874 |
3.734 |
3.859 |
+0.039 |
10,354 |
44,573 |
+94 |
Mar14 |
130926 |
3.791 |
3.851 |
3.720 |
3.834 |
+0.041 |
12,936 |
112,294 |
+1,273 |
Apr14 |
130926 |
3.755 |
3.806 |
3.678 |
3.793 |
+0.049 |
15,408 |
131,206 |
-607 |
May14 |
130926 |
3.775 |
3.830 |
3.718 |
3.816 |
+0.050 |
2,731 |
38,410 |
+368 |
Jun14 |
130926 |
3.792 |
3.850 |
3.762 |
3.845 |
+0.049 |
1,056 |
25,951 |
-298 |
Jul14 |
130926 |
3.814 |
3.882 |
3.786 |
3.877 |
+0.051 |
1,009 |
23,388 |
-73 |
Aug14 |
130926 |
3.855 |
3.897 |
3.810 |
3.892 |
+0.052 |
552 |
19,594 |
+111 |
Sep14 |
130926 |
3.841 |
3.893 |
3.800 |
3.888 |
+0.052 |
537 |
23,144 |
+33 |
Oct14 |
130926 |
3.844 |
3.922 |
3.802 |
3.906 |
+0.049 |
4,828 |
82,137 |
+85 |
Nov14 |
130926 |
3.925 |
3.981 |
3.894 |
3.981 |
+0.048 |
2,078 |
24,080 |
-923 |
Dec14 |
130926 |
4.089 |
4.150 |
4.038 |
4.140 |
+0.049 |
1,048 |
45,151 |
+110 |
Jan15 |
130926 |
4.185 |
4.235 |
4.152 |
4.226 |
+0.049 |
1,763 |
44,663 |
-404 |
Total Volume and Open Interest |
315,919 |
1,284,673 |
-9,763 |
Brent Crude Oil(ICE) |
Nov13 |
130926 |
108.00 |
109.26 |
108.00 |
109.21 |
+0.89 |
197,927 |
241,359 |
-8,944 |
Dec13 |
130926 |
107.19 |
108.33 |
107.08 |
108.28 |
+0.87 |
187,704 |
286,611 |
+11,916 |
Jan14 |
130926 |
106.25 |
107.42 |
106.20 |
107.37 |
+0.86 |
72,092 |
119,253 |
+1,786 |
Feb14 |
130926 |
105.47 |
106.60 |
105.39 |
106.56 |
+0.86 |
29,888 |
56,369 |
-2,108 |
Mar14 |
130926 |
104.68 |
105.87 |
104.64 |
105.83 |
+0.87 |
38,539 |
62,580 |
-679 |
Apr14 |
130926 |
103.97 |
105.14 |
103.93 |
105.13 |
+0.87 |
30,402 |
54,824 |
+393 |
May14 |
130926 |
103.36 |
104.50 |
103.29 |
104.47 |
+0.87 |
22,524 |
30,043 |
+1,612 |
Jun14 |
130926 |
102.74 |
103.92 |
102.65 |
103.86 |
+0.86 |
46,070 |
118,407 |
+3,396 |
Jul14 |
130926 |
102.24 |
103.40 |
102.24 |
103.35 |
+0.83 |
3,625 |
23,872 |
+516 |
Aug14 |
130926 |
102.83 |
102.83 |
102.83 |
102.83 |
+0.81 |
2,189 |
31,447 |
+308 |
Sep14 |
130926 |
101.35 |
102.26 |
101.35 |
102.26 |
+0.81 |
5,113 |
32,867 |
+357 |
Oct14 |
130926 |
101.73 |
101.73 |
101.73 |
101.73 |
+0.79 |
1,314 |
25,280 |
-47 |
Nov14 |
130926 |
101.27 |
101.27 |
101.27 |
101.27 |
+0.77 |
900 |
17,089 |
-189 |
Dec14 |
130926 |
99.73 |
100.86 |
99.72 |
100.81 |
+0.78 |
30,836 |
143,581 |
+1,316 |
Total Volume and Open Interest |
682,145 |
1,486,002 |
+10,154 |
Gas Oil(ICE) |
Oct13 |
130926 |
912.00 |
922.25 |
911.25 |
920.50 |
+1.50 |
77,184 |
125,078 |
-17,101 |
Nov13 |
130926 |
911.50 |
922.00 |
910.50 |
920.00 |
+1.25 |
112,868 |
116,257 |
-23 |
Dec13 |
130926 |
907.75 |
918.50 |
907.50 |
916.75 |
+0.50 |
88,143 |
97,715 |
-3,621 |
Jan14 |
130926 |
905.00 |
915.50 |
904.75 |
914.00 |
unch |
29,928 |
36,925 |
-4,213 |
Feb14 |
130926 |
900.75 |
910.50 |
900.50 |
909.50 |
-0.50 |
13,024 |
29,467 |
-112 |
Mar14 |
130926 |
895.50 |
905.50 |
895.00 |
904.25 |
-1.00 |
13,282 |
34,613 |
+899 |
Apr14 |
130926 |
890.50 |
900.25 |
890.00 |
899.25 |
-1.25 |
7,235 |
17,989 |
-669 |
May14 |
130926 |
885.75 |
895.25 |
885.50 |
894.50 |
-1.25 |
4,727 |
12,819 |
+94 |
Jun14 |
130926 |
881.50 |
891.75 |
881.50 |
890.50 |
-1.25 |
14,157 |
39,607 |
-1,468 |
Jul14 |
130926 |
885.50 |
888.75 |
885.25 |
888.50 |
-1.00 |
1,174 |
11,927 |
+80 |
Total Volume and Open Interest |
368,009 |
588,143 |
-25,924 |
Ethanol(CBOT) |
Sep13 |
130905 |
2.570 |
2.605 |
2.543 |
2.570 |
+0.087 |
52 |
120 |
-20 |
Oct13 |
130926 |
1.920 |
2.007 |
1.920 |
2.007 |
+0.109 |
349 |
619 |
-158 |
Nov13 |
130926 |
1.693 |
1.731 |
1.684 |
1.728 |
+0.049 |
446 |
1,633 |
+78 |
Dec13 |
130926 |
1.649 |
1.653 |
1.628 |
1.643 |
+0.012 |
264 |
2,024 |
-52 |
Jan14 |
130926 |
1.610 |
1.619 |
1.601 |
1.611 |
+0.005 |
78 |
928 |
-3 |
Feb14 |
130926 |
1.617 |
1.617 |
1.606 |
1.616 |
-0.004 |
16 |
318 |
-1 |
Mar14 |
130926 |
1.618 |
1.629 |
1.618 |
1.629 |
-0.005 |
34 |
303 |
+15 |
Apr14 |
130926 |
1.650 |
1.650 |
1.650 |
1.650 |
-0.005 |
38 |
211 |
+12 |
Total Volume and Open Interest |
1,251 |
6,165 |
-93 |
WTI Crude Oil(ICE) |
Nov13 |
130926 |
102.25 |
103.29 |
102.25 |
103.03 |
+0.37 |
44,899 |
62,627 |
-639 |
Dec13 |
130926 |
101.75 |
102.71 |
101.72 |
102.52 |
+0.47 |
36,974 |
131,627 |
-2,004 |
Jan14 |
130926 |
101.27 |
101.76 |
101.07 |
101.74 |
+0.56 |
15,445 |
33,014 |
-549 |
Feb14 |
130926 |
100.22 |
100.75 |
100.22 |
100.75 |
+0.62 |
7,585 |
17,351 |
+1,597 |
Mar14 |
130926 |
99.22 |
99.71 |
99.02 |
99.71 |
+0.67 |
5,709 |
33,512 |
+363 |
Apr14 |
130926 |
98.26 |
98.73 |
98.26 |
98.73 |
+0.71 |
2,062 |
13,207 |
-33 |
May14 |
130926 |
97.86 |
97.86 |
97.86 |
97.86 |
+0.73 |
827 |
6,220 |
-34 |
Jun14 |
130926 |
96.38 |
97.03 |
96.30 |
97.03 |
+0.74 |
5,623 |
46,303 |
-1,263 |
Jul14 |
130926 |
96.19 |
96.19 |
96.19 |
96.19 |
+0.74 |
84 |
6,023 |
+3 |
Aug14 |
130926 |
95.45 |
95.45 |
95.45 |
95.45 |
+0.73 |
69 |
5,135 |
+21 |
Sep14 |
130926 |
94.79 |
94.79 |
94.79 |
94.79 |
+0.71 |
1,162 |
15,079 |
+1,020 |
Oct14 |
130926 |
94.15 |
94.15 |
94.15 |
94.15 |
+0.69 |
10 |
5,904 |
+2 |
Nov14 |
130926 |
93.56 |
93.56 |
93.56 |
93.56 |
+0.67 |
20 |
10,651 |
+10 |
Dec14 |
130926 |
92.40 |
93.02 |
92.40 |
93.02 |
+0.65 |
7,496 |
100,251 |
+1,902 |
Jan15 |
130926 |
92.35 |
92.35 |
92.35 |
92.35 |
+0.63 |
20 |
7,430 |
-1 |
Feb15 |
130926 |
91.72 |
91.72 |
91.72 |
91.72 |
+0.63 |
5 |
1,781 |
+0 |
Total Volume and Open Interest |
129,913 |
592,840 |
+257 |
US Dollar Index(ICE) |
Dec13 |
130926 |
80.485 |
80.760 |
80.405 |
80.637 |
+0.195 |
15,622 |
52,502 |
+167 |
Mar14 |
130926 |
80.863 |
80.863 |
80.863 |
80.863 |
+0.200 |
6 |
572 |
+5 |
Jun14 |
130926 |
81.077 |
81.077 |
81.077 |
81.077 |
+0.205 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,628 |
53,075 |
+172 |
Australian Dollar(CME) |
Dec13 |
130926 |
93.16 |
93.54 |
92.92 |
93.10 |
-0.03 |
66,601 |
126,067 |
-803 |
Mar14 |
130926 |
92.47 |
92.94 |
92.40 |
92.57 |
-0.03 |
37 |
391 |
-6 |
Jun14 |
130926 |
92.04 |
92.07 |
92.04 |
92.04 |
-0.03 |
|
|
|
Total Volume and Open Interest |
66,638 |
126,462 |
-809 |
British Pound(CME) |
Dec13 |
130926 |
160.69 |
160.87 |
159.90 |
160.33 |
-0.34 |
82,201 |
162,684 |
+3,829 |
Mar14 |
130926 |
160.19 |
160.57 |
159.83 |
160.23 |
-0.34 |
5 |
691 |
-2 |
Jun14 |
130926 |
160.13 |
160.47 |
160.13 |
160.13 |
-0.34 |
0 |
275 |
+0 |
Total Volume and Open Interest |
82,206 |
163,719 |
+3,827 |
Canadian Dollar(CME) |
Dec13 |
130926 |
96.76 |
96.87 |
96.51 |
96.79 |
+0.01 |
37,215 |
117,004 |
+1,346 |
Mar14 |
130926 |
96.51 |
96.60 |
96.31 |
96.57 |
+0.01 |
58 |
1,650 |
+13 |
Jun14 |
130926 |
96.14 |
96.36 |
96.14 |
96.36 |
+0.01 |
4 |
448 |
-4 |
Sep14 |
130926 |
96.13 |
96.13 |
96.13 |
96.13 |
unch |
0 |
458 |
+0 |
Total Volume and Open Interest |
37,277 |
119,624 |
+1,355 |
Japanese Yen(CME) |
Dec13 |
130926 |
101.62 |
101.80 |
100.90 |
101.26 |
-0.35 |
106,179 |
173,926 |
+1,027 |
Mar14 |
130926 |
101.23 |
101.68 |
101.00 |
101.33 |
-0.35 |
88 |
911 |
+28 |
Jun14 |
130926 |
101.42 |
101.77 |
101.42 |
101.42 |
-0.35 |
0 |
47 |
+0 |
Total Volume and Open Interest |
106,267 |
174,892 |
+1,055 |
Swiss Franc(CME) |
Dec13 |
130926 |
110.03 |
110.11 |
109.74 |
109.93 |
-0.11 |
19,026 |
39,482 |
+1,411 |
Mar14 |
130926 |
110.01 |
110.13 |
110.01 |
110.03 |
-0.10 |
2 |
26 |
+0 |
Jun14 |
130926 |
110.13 |
110.25 |
110.13 |
110.13 |
-0.12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,028 |
39,512 |
+1,411 |
EuroFX(CME) |
Dec13 |
130926 |
135.26 |
135.29 |
134.74 |
134.90 |
-0.35 |
137,957 |
254,002 |
+693 |
Mar14 |
130926 |
135.25 |
135.27 |
134.77 |
134.92 |
-0.35 |
101 |
406 |
+18 |
Jun14 |
130926 |
134.96 |
135.30 |
134.96 |
134.96 |
-0.34 |
0 |
38 |
+0 |
Total Volume and Open Interest |
138,058 |
254,464 |
+711 |
Mexican Peso(CME) |
Oct13 |
130926 |
765.00 |
768.25 |
765.00 |
765.00 |
-3.25 |
|
|
|
Nov13 |
130926 |
763.25 |
766.50 |
763.25 |
763.25 |
-3.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
29,249 |
130,157 |
+971 |
Brazilian Real(CME) |
Oct13 |
130926 |
450.40 |
450.50 |
444.70 |
445.65 |
-2.75 |
53 |
1,013 |
+18 |
Nov13 |
130926 |
442.90 |
447.15 |
441.45 |
442.30 |
-2.85 |
56 |
9,580 |
+1 |
Dec13 |
130926 |
444.90 |
444.90 |
438.75 |
439.40 |
-3.10 |
27 |
2,556 |
-8 |
Jan14 |
130926 |
436.50 |
439.55 |
436.40 |
436.50 |
-3.05 |
|
|
|
Total Volume and Open Interest |
136 |
19,744 |
+11 |
30-Year T-Bonds(CBOT) |
Dec13 |
130926 |
133~080 |
133~150 |
132~280 |
133~040 |
-0~150 |
285,477 |
615,978 |
-2,232 |
Mar14 |
130926 |
131~230 |
131~230 |
131~180 |
131~220 |
-0~140 |
3 |
69 |
+2 |
Jun14 |
130926 |
131~220 |
131~220 |
131~220 |
131~220 |
-0~140 |
|
|
|
Total Volume and Open Interest |
285,480 |
616,047 |
-2,230 |
10-Year T-Notes(CBOT) |
Dec13 |
130926 |
126~045 |
126~080 |
125~295 |
126~030 |
-0~060 |
889,838 |
1,927,662 |
-7,190 |
Mar14 |
130926 |
124~240 |
124~310 |
124~240 |
124~240 |
-0~070 |
0 |
22 |
+0 |
Jun14 |
130926 |
124~240 |
124~310 |
124~240 |
124~240 |
-0~070 |
|
|
|
Total Volume and Open Interest |
889,838 |
1,927,684 |
-7,190 |
5-Year T-Notes(CBOT) |
Sep13 |
130926 |
121~164 |
121~190 |
121~160 |
121~190 |
-0~014 |
5,272 |
21,567 |
-3,958 |
Dec13 |
130926 |
120~256 |
120~280 |
120~222 |
120~260 |
-0~022 |
518,028 |
1,676,630 |
+25,090 |
Mar14 |
130926 |
119~300 |
119~300 |
119~300 |
119~300 |
-0~022 |
|
|
|
Total Volume and Open Interest |
523,300 |
1,698,197 |
+21,132 |
2 Year T-Notes(CBOT) |
Sep13 |
130926 |
110~062 |
110~062 |
110~056 |
110~060 |
unch |
442 |
27,107 |
-353 |
Dec13 |
130926 |
110~022 |
110~026 |
110~014 |
110~024 |
unch |
136,140 |
840,327 |
+6,431 |
Mar14 |
130926 |
109~294 |
109~294 |
109~294 |
109~294 |
unch |
|
|
|
Total Volume and Open Interest |
136,582 |
867,434 |
+6,078 |
Eurodollars(CME) |
Dec13 |
130926 |
99.725 |
99.725 |
99.715 |
99.720 |
-0.005 |
98,319 |
853,680 |
-14,133 |
Mar14 |
130926 |
99.675 |
99.680 |
99.670 |
99.680 |
unch |
86,469 |
804,492 |
-9,369 |
Jun14 |
130926 |
99.630 |
99.635 |
99.620 |
99.635 |
+0.005 |
117,886 |
742,009 |
+5,038 |
Sep14 |
130926 |
99.560 |
99.570 |
99.550 |
99.565 |
unch |
141,899 |
695,464 |
-4,058 |
Dec14 |
130926 |
99.470 |
99.470 |
99.445 |
99.470 |
unch |
195,014 |
799,780 |
-1,732 |
Mar15 |
130926 |
99.345 |
99.350 |
99.320 |
99.345 |
-0.005 |
176,268 |
562,207 |
+7,717 |
Jun15 |
130926 |
99.190 |
99.195 |
99.155 |
99.185 |
-0.010 |
175,651 |
794,995 |
-10,836 |
Sep15 |
130926 |
98.990 |
98.995 |
98.955 |
98.980 |
-0.020 |
173,015 |
533,398 |
+15,271 |
Dec15 |
130926 |
98.750 |
98.755 |
98.705 |
98.735 |
-0.025 |
212,381 |
693,126 |
-3,267 |
Mar16 |
130926 |
98.490 |
98.490 |
98.440 |
98.470 |
-0.025 |
136,551 |
442,473 |
-11,855 |
Jun16 |
130926 |
98.230 |
98.235 |
98.175 |
98.205 |
-0.030 |
114,815 |
294,653 |
-4,984 |
Sep16 |
130926 |
97.965 |
97.970 |
97.915 |
97.940 |
-0.035 |
86,201 |
278,440 |
-2,472 |
Dec16 |
130926 |
97.705 |
97.715 |
97.650 |
97.680 |
-0.035 |
73,311 |
313,873 |
-2,015 |
Mar17 |
130926 |
97.475 |
97.490 |
97.425 |
97.450 |
-0.035 |
47,025 |
238,622 |
-715 |
Jun17 |
130926 |
97.245 |
97.255 |
97.190 |
97.215 |
-0.035 |
29,963 |
163,218 |
+334 |
Sep17 |
130926 |
97.025 |
97.045 |
96.975 |
97.000 |
-0.040 |
35,124 |
128,944 |
+1,021 |
Dec17 |
130926 |
96.815 |
96.835 |
96.760 |
96.790 |
-0.040 |
86,624 |
134,127 |
+2,950 |
Mar18 |
130926 |
96.630 |
96.645 |
96.580 |
96.605 |
-0.040 |
31,629 |
95,919 |
-1,487 |
Total Volume and Open Interest |
2,076,289 |
8,817,103 |
-45,048 |
Ultra T-Bond(CBOT) |
Sep13 |
130919 |
141~16 |
141~25 |
141~01 |
141~01 |
-0~24 |
3,373 |
5,414 |
-3,117 |
Dec13 |
130926 |
142~09 |
142~18 |
141~23 |
142~00 |
-0~30 |
64,124 |
399,650 |
+5,756 |
Mar14 |
130926 |
141~07 |
141~07 |
141~07 |
141~07 |
-1~12 |
|
|
|
Total Volume and Open Interest |
64,124 |
399,650 |
+5,756 |
30 Day Federal Funds(CBOT) |
Sep13 |
130926 |
99.918 |
99.918 |
99.918 |
99.918 |
unch |
849 |
39,393 |
+761 |
Oct13 |
130926 |
99.910 |
99.910 |
99.905 |
99.905 |
-0.005 |
4,117 |
27,830 |
-1,220 |
Nov13 |
130926 |
99.900 |
99.900 |
99.895 |
99.895 |
-0.005 |
1,783 |
22,845 |
-453 |
Dec13 |
130926 |
99.895 |
99.900 |
99.895 |
99.895 |
-0.005 |
1,314 |
26,405 |
-298 |
Jan14 |
130926 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
1,463 |
23,215 |
+457 |
Feb14 |
130926 |
99.890 |
99.890 |
99.880 |
99.885 |
unch |
643 |
18,381 |
-223 |
Total Volume and Open Interest |
18,787 |
307,188 |
-1,149 |
3-Mth Euro-Yen(CME) |
Dec13 |
130926 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
130926 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
130926 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130926 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130926 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130926 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130926 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
1 |
+0 |
Sep15 |
130926 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
130926 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Mar16 |
130926 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
130926 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
130926 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
130926 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
600 |
230 |
-593 |
Sep14 |
130926 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130926 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130926 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130926 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
1 |
2 |
+1 |
Sep15 |
130926 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
601 |
797 |
-592 |
Japanese Gov't Bonds(SGX) |
Dec13 |
130926 |
144.16 |
144.25 |
144.00 |
144.10 |
-0.08 |
1,473 |
15,570 |
-290 |
Mar14 |
130926 |
143.22 |
143.22 |
143.22 |
143.22 |
-0.08 |
|
|
|
Jun14 |
130926 |
142.65 |
142.65 |
142.65 |
142.65 |
-0.08 |
|
|
|
Total Volume and Open Interest |
1,473 |
15,570 |
-290 |
Euro-Bund(EUREX) |
Dec13 |
130926 |
139.85 |
140.09 |
139.71 |
139.87 |
-0.07 |
765,116 |
891,102 |
-9,794 |
Mar14 |
130926 |
139.82 |
139.82 |
139.54 |
139.67 |
-0.06 |
306 |
335 |
+287 |
Jun14 |
130926 |
139.67 |
139.67 |
139.67 |
139.67 |
-0.06 |
|
|
|
Total Volume and Open Interest |
765,422 |
891,437 |
-9,507 |
Euro-Bobl(EUREX) |
Dec13 |
130926 |
124.15 |
124.25 |
124.07 |
124.17 |
+0.01 |
462,373 |
854,469 |
-8,508 |
Mar14 |
130926 |
124.54 |
124.54 |
124.54 |
124.54 |
+0.01 |
7 |
11,005 |
+1 |
Jun14 |
130926 |
124.54 |
124.54 |
124.54 |
124.54 |
+0.01 |
|
|
|
Total Volume and Open Interest |
462,380 |
865,474 |
-8,507 |
3-Mth Euribor(EUREX) |
Sep13 |
130916 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
0 |
8,824 |
+0 |
Dec13 |
130926 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
0 |
7,077 |
+0 |
Mar14 |
130926 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
1,751 |
+0 |
Total Volume and Open Interest |
1,333 |
29,382 |
-600 |
Long Gilt(LIFFE) |
Sep13 |
130926 |
110~21 |
111~01 |
110~20 |
111~01 |
+0~08 |
941 |
12,130 |
-21 |
Dec13 |
130926 |
109~27 |
110~09 |
109~22 |
109~31 |
+0~04 |
159,134 |
347,048 |
+10,423 |
Total Volume and Open Interest |
160,075 |
359,178 |
+10,402 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
130926 |
99.45 |
99.46 |
99.45 |
99.46 |
+0.01 |
30,506 |
319,719 |
+1,041 |
Mar14 |
130926 |
99.41 |
99.42 |
99.40 |
99.42 |
+0.00 |
59,792 |
355,595 |
+176 |
Jun14 |
130926 |
99.36 |
99.37 |
99.34 |
99.36 |
0.00 |
60,349 |
327,138 |
-5,142 |
Sep14 |
130926 |
99.28 |
99.30 |
99.25 |
99.27 |
-0.01 |
80,570 |
287,718 |
+6,339 |
Dec14 |
130926 |
99.19 |
99.20 |
99.14 |
99.17 |
-0.01 |
80,340 |
316,785 |
-16,286 |
Mar15 |
130926 |
99.07 |
99.10 |
99.02 |
99.04 |
-0.03 |
85,689 |
221,148 |
-5,260 |
Total Volume and Open Interest |
717,793 |
2,706,841 |
-17,712 |
3-Mth Euribor(LIFFE) |
Dec13 |
130926 |
99.730 |
99.735 |
99.720 |
99.730 |
unch |
105,655 |
619,996 |
-486 |
Mar14 |
130926 |
99.675 |
99.675 |
99.660 |
99.670 |
unch |
87,843 |
479,490 |
+11,422 |
Jun14 |
130926 |
99.620 |
99.625 |
99.600 |
99.615 |
unch |
74,919 |
352,396 |
-4,932 |
Total Volume and Open Interest |
803,219 |
3,676,795 |
-1,967 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
130926 |
97.48 |
97.49 |
97.47 |
97.49 |
+0.01 |
16,896 |
176,551 |
-787 |
Mar14 |
130926 |
97.50 |
97.52 |
97.49 |
97.50 |
unch |
19,754 |
190,409 |
-3,654 |
Jun14 |
130926 |
97.45 |
97.47 |
97.44 |
97.46 |
+0.01 |
15,669 |
138,175 |
+299 |
Sep14 |
130926 |
97.31 |
97.33 |
97.30 |
97.32 |
+0.01 |
10,072 |
90,226 |
+2,607 |
Dec14 |
130926 |
97.11 |
97.13 |
97.10 |
97.12 |
+0.01 |
6,875 |
78,100 |
+1,513 |
Mar15 |
130926 |
96.89 |
96.92 |
96.89 |
96.90 |
+0.01 |
5,769 |
53,421 |
+3,110 |
Jun15 |
130926 |
96.69 |
96.72 |
96.69 |
96.69 |
unch |
3,331 |
32,331 |
+1,339 |
Sep15 |
130926 |
96.50 |
96.52 |
96.50 |
96.51 |
+0.01 |
1,518 |
17,999 |
+989 |
Dec15 |
130926 |
96.32 |
96.35 |
96.32 |
96.34 |
+0.02 |
341 |
2,607 |
-112 |
Mar16 |
130926 |
96.15 |
96.20 |
96.15 |
96.18 |
+0.03 |
30 |
941 |
-25 |
Total Volume and Open Interest |
80,317 |
781,270 |
+5,320 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
130926 |
96.07 |
96.12 |
96.06 |
96.07 |
unch |
64,130 |
452,939 |
+9,490 |
Mar14 |
130926 |
96.07 |
96.07 |
96.07 |
96.07 |
unch |
|
|
|
Total Volume and Open Interest |
64,130 |
452,939 |
+9,490 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
130926 |
97.07 |
97.13 |
97.07 |
97.08 |
-0.01 |
130,712 |
517,752 |
+21,814 |
Mar14 |
130926 |
97.08 |
97.08 |
97.08 |
97.08 |
-0.01 |
|
|
|
Total Volume and Open Interest |
130,712 |
517,752 |
+21,814 |
Gold(CMX) |
Oct13 |
130926 |
1332.9 |
1339.6 |
1319.5 |
1323.6 |
-12.3 |
9,705 |
17,750 |
-833 |
Dec13 |
130926 |
1333.1 |
1340.0 |
1319.2 |
1324.1 |
-12.1 |
155,023 |
218,253 |
-445 |
Feb14 |
130926 |
1334.7 |
1340.1 |
1320.0 |
1324.8 |
-12.2 |
2,661 |
37,924 |
-231 |
Apr14 |
130926 |
1333.9 |
1339.5 |
1322.9 |
1325.7 |
-12.2 |
671 |
20,180 |
+152 |
Jun14 |
130926 |
1340.5 |
1342.0 |
1326.6 |
1326.6 |
-12.2 |
416 |
18,717 |
-133 |
Aug14 |
130926 |
1327.7 |
1327.7 |
1327.7 |
1327.7 |
-12.2 |
34 |
7,849 |
+17 |
Oct14 |
130926 |
1328.8 |
1328.8 |
1328.8 |
1328.8 |
-12.2 |
2 |
3,014 |
+0 |
Dec14 |
130926 |
1341.0 |
1341.5 |
1330.1 |
1330.1 |
-12.1 |
223 |
15,586 |
+13 |
Feb15 |
130926 |
1333.2 |
1333.2 |
1331.5 |
1331.5 |
-12.1 |
0 |
1,812 |
+0 |
Apr15 |
130926 |
1333.0 |
1333.0 |
1333.0 |
1333.0 |
-12.0 |
25 |
55 |
+25 |
Jun15 |
130926 |
1334.6 |
1334.6 |
1334.6 |
1334.6 |
-12.0 |
112 |
9,467 |
+73 |
Total Volume and Open Interest |
170,679 |
378,216 |
-535 |
Silver(CMX) |
Sep13 |
130926 |
2172.0 |
2172.0 |
2172.0 |
2172.0 |
-11.8 |
79 |
75 |
-81 |
Dec13 |
130926 |
2180.5 |
2213.0 |
2166.5 |
2176.6 |
-12.0 |
44,314 |
76,049 |
-25 |
Mar14 |
130926 |
2181.0 |
2210.0 |
2176.5 |
2181.4 |
-12.1 |
405 |
10,312 |
+28 |
May14 |
130926 |
2176.0 |
2190.5 |
2176.0 |
2183.9 |
-12.0 |
462 |
4,465 |
+230 |
Jul14 |
130926 |
2188.5 |
2199.0 |
2185.0 |
2186.3 |
-12.0 |
25 |
3,325 |
+10 |
Sep14 |
130926 |
2188.5 |
2188.7 |
2188.5 |
2188.7 |
-12.0 |
15 |
2,182 |
+13 |
Dec14 |
130926 |
2192.7 |
2192.7 |
2192.7 |
2192.7 |
-12.0 |
392 |
6,370 |
+80 |
Total Volume and Open Interest |
46,612 |
112,317 |
+319 |
Platinum(NYMEX) |
Oct13 |
130926 |
1426.1 |
1434.4 |
1408.9 |
1410.7 |
-18.1 |
14,989 |
18,957 |
-5,227 |
Jan14 |
130926 |
1429.4 |
1438.1 |
1412.8 |
1414.7 |
-17.6 |
8,086 |
39,876 |
+4,445 |
Apr14 |
130926 |
1430.1 |
1430.2 |
1416.9 |
1417.2 |
-17.6 |
49 |
334 |
+49 |
Jul14 |
130926 |
1419.2 |
1419.2 |
1419.2 |
1419.2 |
-17.1 |
1 |
8 |
+1 |
Total Volume and Open Interest |
23,125 |
59,279 |
-732 |
Palladium(NYMEX) |
Dec13 |
130926 |
723.00 |
726.80 |
721.00 |
723.45 |
-2.25 |
2,420 |
33,256 |
+38 |
Mar14 |
130926 |
722.50 |
724.75 |
722.50 |
724.75 |
-2.30 |
19 |
2,029 |
+15 |
Jun14 |
130926 |
70.19 |
70.19 |
70.19 |
70.19 |
-2.30 |
6 |
108 |
+0 |
Total Volume and Open Interest |
2,452 |
35,410 |
+43 |
Copper(CMX) |
Sep13 |
130926 |
330.25 |
332.00 |
330.25 |
330.40 |
+2.35 |
414 |
507 |
-269 |
Dec13 |
130926 |
327.05 |
332.40 |
326.10 |
330.70 |
+3.50 |
40,145 |
102,137 |
-927 |
Mar14 |
130926 |
327.80 |
333.40 |
327.35 |
331.75 |
+3.45 |
2,053 |
27,107 |
+149 |
May14 |
130926 |
331.70 |
333.75 |
331.70 |
332.55 |
+3.40 |
551 |
3,199 |
+120 |
Jul14 |
130926 |
334.00 |
334.00 |
333.20 |
333.40 |
+3.40 |
170 |
1,701 |
+91 |
Total Volume and Open Interest |
44,133 |
147,511 |
-723 |
DJIA Index(CBOT) |
Dec13 |
130926 |
15250 |
15320 |
15220 |
15261 |
+51 |
768 |
7,731 |
+688 |
Mar14 |
130926 |
15191 |
15191 |
15140 |
15191 |
+51 |
|
|
|
Jun14 |
130926 |
15122 |
15122 |
15071 |
15122 |
+51 |
|
|
|
Sep14 |
130926 |
15053 |
15053 |
15002 |
15053 |
+51 |
|
|
|
Total Volume and Open Interest |
768 |
7,731 |
+688 |
E-mini DJIA Index(CBOT) |
Sep13 |
130920 |
15650 |
15661 |
15622 |
15639 |
-5 |
32,739 |
37,660 |
-1,302 |
Dec13 |
130926 |
15213 |
15319 |
15208 |
15261 |
+51 |
128,966 |
135,932 |
+1,283 |
Mar14 |
130926 |
15173 |
15191 |
15172 |
15191 |
+51 |
0 |
90 |
+0 |
Jun14 |
130926 |
15122 |
15122 |
15122 |
15122 |
+51 |
0 |
7 |
+0 |
Total Volume and Open Interest |
128,966 |
136,030 |
+1,283 |
S & P 500(CME) |
Dec13 |
130926 |
1688.00 |
1697.30 |
1686.00 |
1692.50 |
+6.70 |
6,439 |
149,759 |
+545 |
Mar14 |
130926 |
1685.70 |
1688.00 |
1685.70 |
1685.70 |
+6.70 |
1 |
992 |
-2 |
Jun14 |
130926 |
1679.10 |
1681.40 |
1679.10 |
1679.10 |
+6.70 |
0 |
3 |
+0 |
Sep14 |
130926 |
1673.10 |
1675.40 |
1673.10 |
1673.10 |
+6.70 |
|
|
|
Total Volume and Open Interest |
6,440 |
150,754 |
+543 |
S & P 500 E-Mini(Globex) |
Dec13 |
130926 |
1686.50 |
1697.50 |
1685.75 |
1692.50 |
+6.75 |
1,501,832 |
2,618,569 |
+19,924 |
Mar14 |
130926 |
1680.75 |
1690.50 |
1679.25 |
1685.75 |
+6.75 |
3,346 |
4,898 |
-205 |
Total Volume and Open Interest |
1,505,243 |
2,624,099 |
+19,763 |
NASDAQ 100(CME) |
Dec13 |
130926 |
3205.00 |
3235.50 |
3205.00 |
3226.00 |
+26.00 |
345 |
4,361 |
-34 |
Mar14 |
130926 |
3210.00 |
3227.00 |
3210.00 |
3219.00 |
+26.00 |
|
|
|
Jun14 |
130926 |
3212.80 |
3212.80 |
3186.80 |
3212.80 |
+26.00 |
|
|
|
Total Volume and Open Interest |
345 |
4,361 |
-34 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
130926 |
3202.50 |
3235.30 |
3202.30 |
3226.00 |
+26.00 |
178,347 |
391,242 |
+4,659 |
Mar14 |
130926 |
3227.00 |
3227.80 |
3206.80 |
3219.00 |
+26.00 |
3 |
65 |
-1 |
Total Volume and Open Interest |
178,350 |
391,382 |
+4,658 |
S & P Midcap 400(CME) |
Dec13 |
130926 |
1241.40 |
1249.00 |
1241.40 |
1246.80 |
+8.20 |
0 |
191 |
+0 |
Mar14 |
130926 |
1244.80 |
1244.80 |
1236.60 |
1244.80 |
+8.20 |
|
|
|
Jun14 |
130926 |
1242.80 |
1242.80 |
1234.60 |
1242.80 |
+8.20 |
|
|
|
Total Volume and Open Interest |
0 |
191 |
+0 |
Volatility Index(CBOE) |
Sep13 |
130917 |
14.65 |
14.90 |
14.50 |
14.60 |
-0.10 |
59,952 |
87,930 |
-12,116 |
Oct13 |
130926 |
14.90 |
15.08 |
14.75 |
14.80 |
-0.25 |
43,965 |
163,964 |
-1,606 |
Nov13 |
130926 |
16.10 |
16.17 |
15.85 |
15.95 |
-0.25 |
29,107 |
76,766 |
+218 |
Dec13 |
130926 |
16.71 |
16.78 |
16.45 |
16.55 |
-0.30 |
15,362 |
50,206 |
-539 |
Total Volume and Open Interest |
108,832 |
368,249 |
+1,131 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
130926 |
14640 |
14950 |
14495 |
14920 |
+275 |
10,071 |
59,852 |
+403 |
Mar14 |
130926 |
14970 |
15000 |
14970 |
15000 |
+275 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,071 |
59,857 |
+403 |
Nikkei 225(SGX) |
Dec13 |
130926 |
14545 |
14850 |
14420 |
14820 |
+270 |
73,604 |
223,234 |
+5,157 |
Mar14 |
130926 |
14505 |
14810 |
14495 |
14810 |
+275 |
11 |
123 |
+6 |
Jun14 |
130926 |
14730 |
14730 |
14730 |
14730 |
+275 |
1 |
2,065 |
-1 |
Total Volume and Open Interest |
74,772 |
264,270 |
+6,145 |
CAC 40(EURONEXT) |
Oct13 |
130926 |
4197.5 |
4205.5 |
4171.5 |
4189.0 |
-6.0 |
104,026 |
325,518 |
+2,299 |
Nov13 |
130926 |
4190.0 |
4192.5 |
4168.0 |
4182.5 |
-5.5 |
820 |
166 |
-17 |
Dec13 |
130926 |
4182.5 |
4186.0 |
4157.0 |
4171.0 |
-5.5 |
303 |
27,756 |
+24 |
Total Volume and Open Interest |
105,150 |
353,446 |
+2,306 |
Hang Seng Index(HKFE) |
Sep13 |
130926 |
23123 |
23254 |
23045 |
23136 |
-30 |
96,945 |
98,129 |
-8,830 |
Oct13 |
130926 |
23132 |
23247 |
23040 |
23140 |
-19 |
42,193 |
58,248 |
+27,836 |
Total Volume and Open Interest |
140,815 |
168,824 |
+19,205 |
DAX(EUREX) |
Sep13 |
130920 |
8695.0 |
8712.5 |
8671.5 |
8712.5 |
+27.5 |
141,572 |
58,213 |
-33,068 |
Dec13 |
130926 |
8684.0 |
8696.0 |
8630.0 |
8660.5 |
-6.5 |
73,533 |
143,562 |
+1,123 |
Mar14 |
130926 |
8690.5 |
8706.0 |
8648.0 |
8670.5 |
-7.0 |
169 |
1,561 |
+2 |
Total Volume and Open Interest |
73,792 |
145,191 |
+1,193 |
FT-SE 100(EURONEXT) |
Dec13 |
130926 |
6516.00 |
6555.00 |
6504.50 |
6530.50 |
+3.50 |
100,464 |
606,352 |
+4,195 |
Mar14 |
130926 |
6479.50 |
6481.50 |
6467.00 |
6481.50 |
+3.50 |
47 |
4,031 |
+40 |
Jun14 |
130926 |
6424.50 |
6424.50 |
6424.50 |
6424.50 |
+3.50 |
|
|
|
Total Volume and Open Interest |
100,511 |
610,383 |
+4,235 |
SPI 200(SFE) |
Dec13 |
130926 |
5264.0 |
5306.0 |
5246.0 |
5304.0 |
+28.0 |
24,355 |
246,634 |
+4,683 |
Mar14 |
130926 |
5228.0 |
5268.0 |
5228.0 |
5268.0 |
+26.0 |
55 |
4,381 |
+26 |
Jun14 |
130926 |
5269.0 |
5269.0 |
5269.0 |
5269.0 |
+26.0 |
0 |
1,437 |
-18 |
Total Volume and Open Interest |
24,441 |
253,632 |
+4,690 |
FTSE MIB(ISE) |
Dec13 |
130926 |
18040.00 |
18060.00 |
17670.00 |
17858.00 |
-219.00 |
14,173 |
50,541 |
+1,876 |
Mar14 |
130926 |
17990.00 |
17990.00 |
17700.00 |
17865.00 |
-212.00 |
21 |
78 |
+15 |
Jun14 |
130926 |
17559.00 |
17559.00 |
17559.00 |
17559.00 |
-212.00 |
|
|
|
Total Volume and Open Interest |
14,194 |
50,619 |
+1,891 |
KOSPI 200(KFE) |
Dec13 |
130926 |
262.90 |
265.60 |
261.85 |
265.60 |
+2.55 |
171,501 |
110,822 |
-461 |
Mar14 |
130926 |
262.15 |
264.90 |
261.65 |
264.70 |
+1.85 |
124 |
922 |
+2 |
Jun14 |
130926 |
265.60 |
265.70 |
265.60 |
265.70 |
+0.85 |
1 |
232 |
-10 |
Total Volume and Open Interest |
171,626 |
111,977 |
-469 |
GSCI(CME) |
Oct13 |
130926 |
637.00 |
637.00 |
634.50 |
637.00 |
+3.15 |
137 |
9,129 |
-83 |
Nov13 |
130926 |
635.50 |
635.50 |
632.25 |
635.50 |
+3.00 |
0 |
38 |
+0 |
Dec13 |
130926 |
634.50 |
634.50 |
631.25 |
634.50 |
+3.00 |
1 |
0 |
-1 |
Total Volume and Open Interest |
138 |
9,167 |
-84 |
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. |
|
|