|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 08, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131008 |
1296.25 |
1305.75 |
1283.75 |
1288.75 |
-7.75 |
107,858 |
297,530 |
-8,873 |
Jan14 |
131008 |
1297.00 |
1305.00 |
1283.25 |
1287.75 |
-9.25 |
46,618 |
117,742 |
+3,369 |
Mar14 |
131008 |
1283.75 |
1294.25 |
1270.50 |
1275.75 |
-8.50 |
8,348 |
61,813 |
+1,141 |
May14 |
131008 |
1264.50 |
1273.75 |
1249.25 |
1256.25 |
-8.00 |
4,205 |
66,059 |
-146 |
Jul14 |
131008 |
1261.25 |
1269.00 |
1245.25 |
1252.50 |
-8.25 |
4,375 |
35,185 |
+189 |
Aug14 |
131008 |
1249.75 |
1249.75 |
1234.25 |
1241.25 |
-8.50 |
39 |
1,678 |
+6 |
Sep14 |
131008 |
1208.50 |
1215.75 |
1199.00 |
1204.25 |
-4.75 |
24 |
515 |
+6 |
Nov14 |
131008 |
1178.25 |
1185.00 |
1168.25 |
1178.25 |
+0.25 |
7,347 |
34,335 |
+2,349 |
Jan15 |
131008 |
1185.25 |
1187.25 |
1182.25 |
1183.00 |
+0.75 |
1 |
123 |
+1 |
Mar15 |
131008 |
1180.75 |
1182.75 |
1179.00 |
1182.75 |
+0.75 |
2 |
20 |
-1 |
May15 |
131008 |
1184.75 |
1184.75 |
1183.75 |
1184.75 |
+1.00 |
2 |
22 |
-1 |
Jul15 |
131008 |
1184.00 |
1189.25 |
1184.00 |
1188.75 |
-0.50 |
0 |
53 |
+0 |
Aug15 |
131008 |
1186.25 |
1186.75 |
1186.25 |
1186.25 |
-0.50 |
0 |
4 |
+0 |
Sep15 |
131008 |
1173.25 |
1175.50 |
1173.25 |
1173.25 |
-2.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
178,832 |
615,666 |
-1,949 |
Soybean Meal(CBOT) |
Oct13 |
131008 |
433.70 |
436.10 |
427.00 |
428.70 |
-5.00 |
1,473 |
2,726 |
-724 |
Dec13 |
131008 |
420.70 |
423.30 |
412.60 |
414.90 |
-5.80 |
33,914 |
155,685 |
-322 |
Jan14 |
131008 |
416.80 |
418.50 |
408.90 |
411.00 |
-6.00 |
11,129 |
39,220 |
+3,018 |
Mar14 |
131008 |
409.80 |
410.90 |
401.30 |
403.40 |
-6.30 |
4,766 |
28,661 |
+362 |
May14 |
131008 |
399.00 |
400.30 |
390.00 |
392.50 |
-6.30 |
1,062 |
18,430 |
+188 |
Jul14 |
131008 |
396.00 |
397.00 |
386.60 |
388.80 |
-7.10 |
1,114 |
12,177 |
+172 |
Aug14 |
131008 |
390.20 |
391.40 |
382.70 |
384.60 |
-6.80 |
172 |
2,230 |
+62 |
Sep14 |
131008 |
378.60 |
380.70 |
374.50 |
376.10 |
-4.60 |
89 |
2,327 |
+50 |
Oct14 |
131008 |
361.20 |
363.00 |
359.00 |
361.70 |
-1.30 |
139 |
1,339 |
+68 |
Dec14 |
131008 |
359.90 |
360.50 |
355.00 |
358.70 |
-1.30 |
535 |
3,897 |
-29 |
Total Volume and Open Interest |
54,393 |
266,879 |
+2,845 |
Soybean Oil(CBOT) |
Oct13 |
131008 |
39.92 |
40.35 |
39.92 |
40.20 |
+0.55 |
2,511 |
1,521 |
-690 |
Dec13 |
131008 |
39.95 |
40.68 |
39.91 |
40.43 |
+0.53 |
41,277 |
169,985 |
-1,159 |
Jan14 |
131008 |
40.29 |
41.00 |
40.28 |
40.75 |
+0.53 |
11,877 |
51,584 |
+449 |
Mar14 |
131008 |
40.65 |
41.39 |
40.65 |
41.13 |
+0.53 |
4,775 |
28,578 |
+864 |
May14 |
131008 |
40.98 |
41.68 |
40.98 |
41.46 |
+0.53 |
1,617 |
17,574 |
+114 |
Jul14 |
131008 |
41.27 |
41.96 |
41.21 |
41.74 |
+0.53 |
2,195 |
17,390 |
+70 |
Aug14 |
131008 |
41.63 |
42.09 |
41.35 |
41.86 |
+0.51 |
165 |
2,724 |
-7 |
Sep14 |
131008 |
41.77 |
42.13 |
41.46 |
41.91 |
+0.45 |
142 |
2,683 |
+30 |
Oct14 |
131008 |
41.61 |
41.80 |
41.32 |
41.68 |
+0.36 |
171 |
1,621 |
+17 |
Dec14 |
131008 |
41.79 |
41.98 |
41.39 |
41.74 |
+0.35 |
804 |
5,866 |
+50 |
Total Volume and Open Interest |
65,534 |
301,591 |
-262 |
Canola(WCE) |
Nov13 |
131008 |
478.6 |
484.9 |
478.5 |
483.0 |
+4.4 |
15,100 |
72,746 |
-2,326 |
Jan14 |
131008 |
488.1 |
494.2 |
487.5 |
492.7 |
+4.9 |
11,582 |
56,044 |
+638 |
Mar14 |
131008 |
495.1 |
501.1 |
494.5 |
500.2 |
+5.3 |
2,728 |
29,320 |
+35 |
May14 |
131008 |
500.9 |
506.4 |
500.9 |
506.3 |
+5.4 |
1,127 |
5,404 |
+387 |
Jul14 |
131008 |
505.6 |
511.3 |
505.6 |
511.3 |
+5.7 |
528 |
2,975 |
+347 |
Total Volume and Open Interest |
31,454 |
167,940 |
-555 |
Corn(CBOT) |
Dec13 |
131008 |
448.50 |
449.75 |
439.75 |
441.75 |
-7.50 |
80,706 |
720,780 |
-3,213 |
Mar14 |
131008 |
461.00 |
461.75 |
452.50 |
454.50 |
-7.25 |
16,501 |
215,534 |
+883 |
May14 |
131008 |
469.00 |
470.00 |
460.50 |
462.75 |
-7.00 |
11,089 |
58,395 |
+921 |
Jul14 |
131008 |
476.50 |
477.25 |
468.00 |
470.00 |
-7.00 |
7,907 |
71,633 |
+403 |
Sep14 |
131008 |
482.00 |
483.00 |
473.75 |
475.25 |
-7.50 |
1,794 |
20,987 |
+367 |
Dec14 |
131008 |
489.00 |
490.00 |
481.25 |
483.00 |
-6.75 |
3,983 |
102,860 |
+970 |
Mar15 |
131008 |
499.00 |
499.25 |
491.75 |
492.75 |
-6.50 |
78 |
3,133 |
+45 |
May15 |
131008 |
502.00 |
503.75 |
496.75 |
497.25 |
-6.50 |
0 |
287 |
+0 |
Jul15 |
131008 |
498.75 |
506.00 |
498.75 |
499.25 |
-6.75 |
12 |
1,106 |
+9 |
Sep15 |
131008 |
496.00 |
499.50 |
496.00 |
496.00 |
-3.50 |
5 |
159 |
-1 |
Total Volume and Open Interest |
122,264 |
1,202,736 |
+504 |
Wheat(CBOT) |
Dec13 |
131008 |
694.25 |
699.75 |
688.00 |
693.50 |
-1.25 |
53,311 |
235,493 |
-518 |
Mar14 |
131008 |
704.25 |
709.25 |
697.75 |
703.50 |
-1.00 |
21,823 |
57,405 |
-538 |
May14 |
131008 |
709.50 |
714.50 |
703.50 |
708.50 |
-1.25 |
9,169 |
22,563 |
+381 |
Jul14 |
131008 |
700.00 |
704.00 |
694.00 |
700.25 |
-0.75 |
3,538 |
32,262 |
+80 |
Sep14 |
131008 |
708.00 |
708.75 |
702.00 |
705.25 |
-1.00 |
178 |
2,356 |
-8 |
Dec14 |
131008 |
717.50 |
718.25 |
708.50 |
714.75 |
-1.50 |
1,335 |
9,139 |
+210 |
Total Volume and Open Interest |
89,473 |
361,060 |
-353 |
Wheat(KCBT) |
Dec13 |
131008 |
756.00 |
762.75 |
753.50 |
760.50 |
+4.00 |
13,782 |
93,576 |
-464 |
Mar14 |
131008 |
755.50 |
762.00 |
752.00 |
759.00 |
+3.00 |
5,772 |
30,446 |
+224 |
May14 |
131008 |
756.50 |
760.00 |
751.75 |
758.25 |
+2.50 |
1,203 |
7,199 |
-30 |
Jul14 |
131008 |
738.50 |
743.00 |
733.50 |
742.00 |
+2.25 |
1,003 |
16,101 |
+49 |
Sep14 |
131008 |
750.00 |
750.00 |
743.25 |
750.00 |
+1.50 |
84 |
907 |
+1 |
Dec14 |
131008 |
761.75 |
763.50 |
754.50 |
763.25 |
+2.00 |
159 |
1,021 |
+49 |
Total Volume and Open Interest |
22,009 |
149,341 |
-168 |
Wheat(MGE) |
Dec13 |
131008 |
749.00 |
756.00 |
749.00 |
753.25 |
+3.00 |
5,372 |
29,650 |
+1,064 |
Mar14 |
131008 |
759.00 |
765.25 |
758.00 |
762.25 |
+2.75 |
2,423 |
10,587 |
+425 |
May14 |
131008 |
766.25 |
769.00 |
763.25 |
766.25 |
+2.75 |
282 |
3,892 |
+56 |
Jul14 |
131008 |
768.25 |
770.50 |
765.00 |
767.00 |
+1.00 |
123 |
1,775 |
+9 |
Sep14 |
131008 |
770.00 |
771.00 |
766.00 |
767.50 |
-0.50 |
86 |
2,340 |
+70 |
Total Volume and Open Interest |
8,315 |
48,775 |
+1,633 |
Oats(CBOT) |
Dec13 |
131008 |
317.50 |
318.75 |
315.00 |
316.75 |
-0.75 |
189 |
8,524 |
-6 |
Mar14 |
131008 |
308.25 |
308.25 |
303.00 |
303.00 |
-2.75 |
56 |
2,393 |
-5 |
May14 |
131008 |
307.00 |
307.00 |
300.50 |
300.50 |
-4.25 |
0 |
97 |
+0 |
Jul14 |
131008 |
294.50 |
299.50 |
294.50 |
294.50 |
-5.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
245 |
11,018 |
-11 |
Rough Rice(CBOT) |
Nov13 |
131008 |
14.77 |
14.94 |
14.73 |
14.76 |
-0.07 |
594 |
8,195 |
+94 |
Jan14 |
131008 |
15.02 |
15.11 |
14.95 |
14.98 |
-0.06 |
210 |
2,688 |
+89 |
Mar14 |
131008 |
15.20 |
15.29 |
15.15 |
15.15 |
-0.06 |
10 |
52 |
+1 |
May14 |
131008 |
15.39 |
15.39 |
15.32 |
15.32 |
-0.06 |
|
|
|
Total Volume and Open Interest |
814 |
10,937 |
+184 |
Live Cattle(CME) |
Oct13 |
131008 |
127.980 |
128.350 |
127.930 |
128.285 |
+0.400 |
10,295 |
17,521 |
-8,937 |
Dec13 |
131008 |
132.300 |
132.500 |
132.185 |
132.325 |
+0.025 |
18,217 |
147,385 |
+2,543 |
Feb14 |
131008 |
134.000 |
134.235 |
133.935 |
134.050 |
+0.065 |
5,279 |
67,346 |
+332 |
Apr14 |
131008 |
135.000 |
135.250 |
134.935 |
135.075 |
-0.055 |
3,267 |
44,273 |
+1,207 |
Jun14 |
131008 |
129.800 |
129.935 |
129.500 |
129.750 |
-0.050 |
1,228 |
17,898 |
+288 |
Aug14 |
131008 |
128.035 |
128.185 |
127.830 |
127.900 |
-0.100 |
281 |
3,538 |
+166 |
Total Volume and Open Interest |
38,641 |
299,244 |
-4,359 |
Feeder Cattle(CME) |
Oct13 |
131008 |
163.850 |
164.950 |
163.735 |
164.800 |
+0.800 |
1,329 |
5,457 |
-295 |
Nov13 |
131008 |
165.630 |
166.550 |
165.380 |
166.330 |
+0.845 |
2,083 |
11,437 |
+55 |
Jan14 |
131008 |
165.735 |
166.750 |
165.600 |
166.580 |
+0.795 |
1,381 |
8,327 |
+410 |
Mar14 |
131008 |
164.880 |
166.000 |
164.850 |
165.880 |
+0.845 |
426 |
4,651 |
+171 |
Apr14 |
131008 |
165.150 |
166.330 |
165.150 |
166.300 |
+0.900 |
200 |
1,367 |
+63 |
May14 |
131008 |
165.235 |
166.250 |
165.235 |
166.235 |
+0.855 |
236 |
2,424 |
+106 |
Aug14 |
131008 |
166.200 |
167.100 |
166.200 |
166.880 |
+0.980 |
146 |
768 |
+99 |
Total Volume and Open Interest |
5,814 |
34,478 |
+619 |
Lean Hogs(CME) |
Oct13 |
131008 |
91.700 |
91.800 |
91.200 |
91.230 |
-0.370 |
6,744 |
20,876 |
-1,922 |
Dec13 |
131008 |
87.885 |
88.300 |
87.600 |
88.200 |
+0.315 |
17,639 |
151,389 |
+1,842 |
Feb14 |
131008 |
90.135 |
90.500 |
90.050 |
90.350 |
+0.120 |
4,479 |
61,004 |
+409 |
Apr14 |
131008 |
90.500 |
90.680 |
90.300 |
90.550 |
unch |
3,986 |
42,685 |
+885 |
May14 |
131008 |
93.450 |
93.580 |
93.180 |
93.400 |
unch |
84 |
2,113 |
+16 |
Jun14 |
131008 |
95.550 |
95.730 |
95.300 |
95.580 |
+0.130 |
1,658 |
23,858 |
+412 |
Jul14 |
131008 |
93.650 |
94.080 |
93.600 |
93.980 |
+0.230 |
329 |
8,765 |
+163 |
Aug14 |
131008 |
91.550 |
91.885 |
91.250 |
91.600 |
+0.350 |
472 |
4,679 |
+227 |
Total Volume and Open Interest |
35,579 |
316,193 |
+2,158 |
Class III Milk(CME) |
Oct13 |
131008 |
18.08 |
18.12 |
18.05 |
18.10 |
+0.05 |
190 |
4,054 |
-83 |
Nov13 |
131008 |
17.84 |
17.93 |
17.76 |
17.90 |
+0.14 |
173 |
4,240 |
+6 |
Dec13 |
131008 |
17.21 |
17.28 |
17.12 |
17.24 |
+0.12 |
96 |
3,213 |
-25 |
Jan14 |
131008 |
16.82 |
16.85 |
16.75 |
16.83 |
+0.08 |
57 |
1,615 |
+11 |
Feb14 |
131008 |
16.66 |
16.67 |
16.63 |
16.65 |
+0.02 |
31 |
1,449 |
-9 |
Total Volume and Open Interest |
727 |
21,395 |
-25 |
Cocoa(ICE) |
Dec13 |
131008 |
2704 |
2731 |
2696 |
2718 |
+19 |
11,370 |
104,499 |
-1,148 |
Mar14 |
131008 |
2708 |
2725 |
2693 |
2716 |
+16 |
4,199 |
55,681 |
+119 |
May14 |
131008 |
2696 |
2715 |
2682 |
2709 |
+19 |
1,119 |
25,935 |
+59 |
Jul14 |
131008 |
2686 |
2701 |
2675 |
2697 |
+16 |
446 |
8,571 |
+56 |
Sep14 |
131008 |
2679 |
2688 |
2672 |
2688 |
+13 |
293 |
7,334 |
+25 |
Dec14 |
131008 |
2665 |
2678 |
2659 |
2674 |
+10 |
195 |
5,629 |
+95 |
Mar15 |
131008 |
2670 |
2672 |
2648 |
2661 |
+5 |
232 |
2,868 |
+175 |
Total Volume and Open Interest |
17,967 |
211,448 |
-520 |
Coffee "C"(ICE) |
Dec13 |
131008 |
114.40 |
115.35 |
113.85 |
115.05 |
+0.55 |
6,885 |
99,600 |
+328 |
Mar14 |
131008 |
117.65 |
118.40 |
117.00 |
118.20 |
+0.55 |
1,024 |
31,646 |
+229 |
May14 |
131008 |
119.70 |
120.55 |
119.25 |
120.40 |
+0.50 |
299 |
11,641 |
+3 |
Jul14 |
131008 |
122.15 |
122.55 |
121.45 |
122.55 |
+0.35 |
162 |
7,186 |
+69 |
Sep14 |
131008 |
124.40 |
124.70 |
123.65 |
124.70 |
+0.30 |
100 |
3,496 |
+35 |
Dec14 |
131008 |
127.40 |
127.65 |
126.55 |
127.65 |
+0.25 |
59 |
3,882 |
-9 |
Total Volume and Open Interest |
8,550 |
158,993 |
+666 |
Orange Juice(ICE) |
Nov13 |
131008 |
128.00 |
130.00 |
127.50 |
129.20 |
+1.40 |
802 |
8,018 |
-502 |
Jan14 |
131008 |
129.10 |
131.65 |
129.10 |
130.95 |
+1.50 |
421 |
5,069 |
+271 |
Mar14 |
131008 |
133.05 |
133.30 |
133.05 |
133.15 |
+1.60 |
8 |
1,849 |
-3 |
May14 |
131008 |
135.10 |
135.10 |
135.10 |
135.10 |
+1.45 |
4 |
404 |
+3 |
Jul14 |
131008 |
137.45 |
137.45 |
137.45 |
137.45 |
+1.40 |
0 |
35 |
+0 |
Sep14 |
131008 |
137.45 |
137.45 |
137.45 |
137.45 |
+1.40 |
|
|
|
Total Volume and Open Interest |
1,235 |
15,375 |
-231 |
Sugar #11(ICE) |
Mar14 |
131008 |
18.60 |
18.67 |
18.45 |
18.62 |
+0.03 |
34,374 |
500,160 |
-449 |
May14 |
131008 |
18.41 |
18.54 |
18.35 |
18.52 |
+0.04 |
7,356 |
94,586 |
+1,219 |
Jul14 |
131008 |
18.36 |
18.46 |
18.28 |
18.44 |
+0.05 |
5,635 |
113,103 |
+1,010 |
Oct14 |
131008 |
18.60 |
18.69 |
18.54 |
18.67 |
+0.04 |
3,917 |
55,288 |
+1,002 |
Mar15 |
131008 |
19.20 |
19.21 |
19.10 |
19.21 |
+0.01 |
491 |
20,540 |
+70 |
May15 |
131008 |
19.01 |
19.10 |
19.01 |
19.10 |
unch |
255 |
4,833 |
+1 |
Jul15 |
131008 |
18.90 |
18.99 |
18.90 |
18.99 |
unch |
144 |
4,539 |
+11 |
Oct15 |
131008 |
19.00 |
19.04 |
19.00 |
19.04 |
unch |
6 |
6,267 |
-3 |
Total Volume and Open Interest |
52,181 |
804,138 |
+2,864 |
London Cocoa(LCE) |
Dec13 |
131008 |
1750 |
1765 |
1741 |
1754 |
+7 |
13,751 |
68,453 |
+497 |
Mar14 |
131008 |
1725 |
1742 |
1722 |
1735 |
+12 |
8,738 |
85,945 |
+1,523 |
May14 |
131008 |
1715 |
1733 |
1710 |
1723 |
+10 |
6,705 |
30,293 |
+1,797 |
Jul14 |
131008 |
1703 |
1722 |
1699 |
1710 |
+9 |
2,056 |
15,781 |
-195 |
Sep14 |
131008 |
1687 |
1712 |
1687 |
1697 |
+10 |
1,920 |
8,822 |
+297 |
Dec14 |
131008 |
1680 |
1696 |
1672 |
1682 |
+8 |
730 |
8,560 |
+496 |
Mar15 |
131008 |
1691 |
1691 |
1669 |
1677 |
+6 |
165 |
8,407 |
+0 |
Total Volume and Open Interest |
34,065 |
226,461 |
+4,415 |
London Sugar(LCE) |
Dec13 |
131008 |
497.80 |
499.50 |
495.70 |
497.40 |
-0.10 |
6,720 |
27,279 |
+49 |
Mar14 |
131008 |
496.80 |
498.10 |
493.50 |
495.30 |
-0.60 |
3,381 |
19,295 |
+331 |
May14 |
131008 |
500.20 |
500.70 |
497.10 |
498.60 |
-0.20 |
1,012 |
8,962 |
+54 |
Aug14 |
131008 |
501.20 |
501.20 |
498.30 |
500.40 |
+0.40 |
206 |
4,950 |
-5 |
Oct14 |
131008 |
503.20 |
503.60 |
503.20 |
503.40 |
+0.60 |
113 |
3,236 |
+4 |
Total Volume and Open Interest |
11,442 |
64,585 |
+435 |
Cotton(ICE) |
Oct13 |
131008 |
82.19 |
82.19 |
82.19 |
82.19 |
-0.38 |
0 |
1 |
+0 |
Dec13 |
131008 |
84.02 |
84.75 |
83.63 |
83.69 |
-0.33 |
8,913 |
133,858 |
+972 |
Mar14 |
131008 |
84.45 |
85.00 |
84.10 |
84.15 |
-0.30 |
3,143 |
61,160 |
+1,379 |
May14 |
131008 |
84.12 |
84.95 |
84.03 |
84.08 |
-0.33 |
497 |
7,370 |
+190 |
Jul14 |
131008 |
83.85 |
84.70 |
83.85 |
83.85 |
-0.25 |
75 |
6,418 |
+26 |
Oct14 |
131008 |
79.85 |
79.85 |
79.85 |
79.85 |
-0.15 |
|
|
|
Total Volume and Open Interest |
12,699 |
212,143 |
+2,577 |
Lumber(CME) |
Nov13 |
131008 |
332.0 |
340.0 |
328.5 |
334.5 |
+3.1 |
359 |
2,777 |
-40 |
Jan14 |
131008 |
339.9 |
349.0 |
338.0 |
346.4 |
+3.8 |
124 |
1,789 |
-20 |
Mar14 |
131008 |
343.1 |
351.0 |
343.0 |
350.8 |
+6.4 |
15 |
244 |
+5 |
May14 |
131008 |
354.0 |
354.0 |
349.0 |
354.0 |
+4.0 |
3 |
11 |
+1 |
Total Volume and Open Interest |
501 |
4,824 |
-54 |
Crude Oil(NYM) |
Nov13 |
131008 |
103.16 |
104.08 |
102.85 |
103.49 |
+0.46 |
165,197 |
284,382 |
-7,646 |
Dec13 |
131008 |
102.93 |
103.88 |
102.65 |
103.31 |
+0.48 |
79,994 |
302,662 |
+4,813 |
Jan14 |
131008 |
102.45 |
103.34 |
102.17 |
102.80 |
+0.47 |
33,431 |
114,321 |
+1,261 |
Feb14 |
131008 |
101.56 |
102.52 |
101.40 |
102.04 |
+0.48 |
15,498 |
63,516 |
+690 |
Mar14 |
131008 |
100.86 |
101.69 |
100.56 |
101.21 |
+0.46 |
17,803 |
94,865 |
+2,060 |
Apr14 |
131008 |
99.88 |
100.63 |
99.87 |
100.30 |
+0.41 |
4,727 |
46,723 |
+591 |
May14 |
131008 |
99.29 |
99.69 |
99.29 |
99.40 |
+0.34 |
2,407 |
41,250 |
+136 |
Jun14 |
131008 |
98.26 |
98.97 |
98.12 |
98.53 |
+0.30 |
16,085 |
115,089 |
-242 |
Jul14 |
131008 |
97.88 |
97.92 |
97.63 |
97.64 |
+0.26 |
1,077 |
41,791 |
-20 |
Aug14 |
131008 |
96.63 |
97.09 |
96.63 |
96.85 |
+0.22 |
881 |
38,755 |
+148 |
Sep14 |
131008 |
96.08 |
96.46 |
96.08 |
96.15 |
+0.18 |
4,327 |
51,306 |
+1,280 |
Oct14 |
131008 |
95.58 |
95.61 |
95.44 |
95.45 |
+0.14 |
382 |
34,036 |
-74 |
Nov14 |
131008 |
94.82 |
94.82 |
94.82 |
94.82 |
+0.11 |
582 |
28,647 |
+212 |
Dec14 |
131008 |
94.15 |
94.65 |
94.02 |
94.24 |
+0.08 |
13,855 |
246,536 |
+1,130 |
Jan15 |
131008 |
93.54 |
93.54 |
93.54 |
93.54 |
+0.05 |
137 |
29,196 |
+21 |
Feb15 |
131008 |
92.85 |
92.85 |
92.85 |
92.85 |
+0.01 |
40 |
16,507 |
-8 |
Total Volume and Open Interest |
365,043 |
1,890,741 |
+5,923 |
e-miNY Crude Oil(NYM) |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
8,283 |
1,617 |
-122 |
Nov13 |
131008 |
103.150 |
104.075 |
102.850 |
103.500 |
+0.475 |
6,890 |
2,183 |
+363 |
Dec13 |
131008 |
102.900 |
103.850 |
102.700 |
103.300 |
+0.475 |
175 |
750 |
+13 |
Jan14 |
131008 |
103.100 |
103.100 |
102.800 |
102.800 |
+0.475 |
13 |
497 |
+0 |
Feb14 |
131008 |
102.325 |
102.400 |
102.050 |
102.050 |
+0.500 |
2 |
246 |
+0 |
Mar14 |
131008 |
101.200 |
101.200 |
101.200 |
101.200 |
+0.450 |
0 |
9 |
+0 |
Apr14 |
131008 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.400 |
0 |
3 |
+0 |
May14 |
131008 |
99.400 |
99.400 |
99.400 |
99.400 |
+0.350 |
0 |
2 |
+0 |
Jun14 |
131008 |
98.250 |
98.725 |
98.250 |
98.525 |
+0.300 |
1 |
35 |
+1 |
Jul14 |
131008 |
97.650 |
97.650 |
97.650 |
97.650 |
+0.275 |
|
|
|
Total Volume and Open Interest |
7,081 |
3,841 |
+377 |
Heating Oil(NYM) |
Nov13 |
131008 |
300.62 |
304.32 |
300.29 |
303.25 |
+2.32 |
47,129 |
81,000 |
-1,156 |
Dec13 |
131008 |
300.58 |
303.79 |
299.93 |
302.87 |
+2.36 |
24,230 |
47,449 |
-195 |
Jan14 |
131008 |
300.19 |
303.42 |
300.00 |
302.49 |
+2.34 |
13,374 |
38,183 |
+3,063 |
Feb14 |
131008 |
302.08 |
302.90 |
301.17 |
302.01 |
+2.31 |
6,934 |
27,594 |
+24 |
Mar14 |
131008 |
301.24 |
301.93 |
300.30 |
301.13 |
+2.33 |
3,795 |
12,666 |
-419 |
Apr14 |
131008 |
299.31 |
300.32 |
299.00 |
299.73 |
+2.28 |
1,189 |
13,435 |
-278 |
May14 |
131008 |
298.21 |
298.66 |
297.80 |
298.13 |
+2.16 |
511 |
4,403 |
+50 |
Jun14 |
131008 |
296.48 |
297.17 |
295.90 |
296.48 |
+2.00 |
2,649 |
20,024 |
+136 |
Jul14 |
131008 |
295.17 |
295.77 |
295.17 |
295.30 |
+1.86 |
273 |
2,602 |
+104 |
Aug14 |
131008 |
294.44 |
294.44 |
294.36 |
294.36 |
+1.75 |
38 |
1,714 |
+5 |
Sep14 |
131008 |
293.88 |
293.88 |
293.47 |
293.47 |
+1.62 |
24 |
1,210 |
-1 |
Oct14 |
131008 |
292.88 |
292.98 |
292.84 |
292.88 |
+1.48 |
148 |
1,125 |
-15 |
Nov14 |
131008 |
292.35 |
292.52 |
292.15 |
292.52 |
+1.37 |
155 |
1,115 |
+12 |
Dec14 |
131008 |
292.52 |
293.13 |
291.70 |
292.04 |
+1.25 |
484 |
14,427 |
+178 |
Total Volume and Open Interest |
100,965 |
269,109 |
+1,515 |
Gasoline(NYMEX) |
Nov13 |
131008 |
263.12 |
265.70 |
262.18 |
263.06 |
+0.45 |
54,895 |
98,679 |
-5,661 |
Dec13 |
131008 |
261.94 |
264.53 |
261.10 |
262.17 |
+0.46 |
34,999 |
58,188 |
+3,512 |
Jan14 |
131008 |
261.58 |
264.20 |
260.96 |
261.97 |
+0.51 |
15,009 |
27,566 |
-15 |
Feb14 |
131008 |
261.73 |
264.87 |
261.36 |
262.86 |
+0.56 |
6,493 |
13,259 |
-200 |
Mar14 |
131008 |
263.50 |
266.12 |
263.45 |
264.34 |
+0.63 |
6,299 |
13,267 |
+90 |
Apr14 |
131008 |
278.64 |
281.10 |
278.64 |
279.63 |
+0.63 |
2,962 |
9,189 |
-901 |
May14 |
131008 |
280.17 |
280.43 |
279.10 |
279.20 |
+0.74 |
2,098 |
4,439 |
-69 |
Jun14 |
131008 |
276.00 |
278.48 |
276.00 |
277.11 |
+0.88 |
2,298 |
3,995 |
+795 |
Jul14 |
131008 |
274.49 |
274.98 |
274.43 |
274.43 |
+0.93 |
182 |
2,018 |
+103 |
Aug14 |
131008 |
272.54 |
272.54 |
271.50 |
271.50 |
+0.91 |
230 |
747 |
+23 |
Total Volume and Open Interest |
126,172 |
236,237 |
-2,160 |
e-miNY RBOB Gasoline(NYM) |
Nov13 |
131008 |
263.10 |
263.10 |
263.06 |
263.10 |
+0.50 |
0 |
1 |
+0 |
Dec13 |
131008 |
262.20 |
262.20 |
262.17 |
262.20 |
+0.50 |
|
|
|
Jan14 |
131008 |
262.00 |
262.00 |
261.97 |
262.00 |
+0.50 |
|
|
|
Feb14 |
131008 |
262.90 |
262.90 |
262.86 |
262.90 |
+0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov13 |
131008 |
3.637 |
3.730 |
3.633 |
3.716 |
+0.087 |
73,856 |
267,681 |
-6,820 |
Dec13 |
131008 |
3.794 |
3.881 |
3.788 |
3.869 |
+0.081 |
34,712 |
109,083 |
+5,441 |
Jan14 |
131008 |
3.902 |
3.981 |
3.896 |
3.969 |
+0.071 |
33,149 |
201,313 |
+2,676 |
Feb14 |
131008 |
3.911 |
3.982 |
3.907 |
3.973 |
+0.071 |
8,610 |
52,333 |
+118 |
Mar14 |
131008 |
3.878 |
3.957 |
3.878 |
3.947 |
+0.069 |
9,165 |
115,796 |
+555 |
Apr14 |
131008 |
3.857 |
3.898 |
3.854 |
3.893 |
+0.063 |
6,753 |
129,865 |
-448 |
May14 |
131008 |
3.871 |
3.917 |
3.871 |
3.910 |
+0.062 |
1,191 |
39,416 |
+327 |
Jun14 |
131008 |
3.907 |
3.941 |
3.907 |
3.940 |
+0.061 |
2,913 |
25,771 |
-682 |
Jul14 |
131008 |
3.934 |
3.971 |
3.934 |
3.971 |
+0.060 |
1,738 |
22,958 |
-673 |
Aug14 |
131008 |
3.960 |
3.983 |
3.960 |
3.983 |
+0.058 |
1,344 |
21,034 |
+674 |
Sep14 |
131008 |
3.956 |
3.978 |
3.952 |
3.978 |
+0.058 |
2,300 |
23,138 |
+336 |
Oct14 |
131008 |
3.971 |
3.998 |
3.971 |
3.995 |
+0.057 |
1,444 |
86,354 |
+247 |
Nov14 |
131008 |
4.040 |
4.060 |
4.036 |
4.060 |
+0.056 |
1,775 |
25,656 |
+30 |
Dec14 |
131008 |
4.186 |
4.211 |
4.184 |
4.211 |
+0.053 |
3,134 |
43,612 |
-1,024 |
Jan15 |
131008 |
4.281 |
4.300 |
4.275 |
4.297 |
+0.052 |
1,904 |
46,702 |
+2 |
Feb15 |
131008 |
4.225 |
4.277 |
4.225 |
4.273 |
+0.048 |
8 |
6,001 |
+1 |
Total Volume and Open Interest |
185,865 |
1,280,412 |
+2,334 |
Brent Crude Oil(ICE) |
Nov13 |
131008 |
109.64 |
110.80 |
109.38 |
110.16 |
+0.48 |
144,469 |
188,051 |
-11,497 |
Dec13 |
131008 |
109.20 |
109.97 |
108.54 |
109.41 |
+0.56 |
112,159 |
319,420 |
+7,650 |
Jan14 |
131008 |
108.03 |
109.20 |
107.80 |
108.71 |
+0.59 |
42,159 |
155,532 |
+5,898 |
Feb14 |
131008 |
107.33 |
108.48 |
107.13 |
108.03 |
+0.60 |
14,153 |
61,142 |
-137 |
Mar14 |
131008 |
106.56 |
107.82 |
106.51 |
107.39 |
+0.58 |
11,972 |
70,571 |
+748 |
Apr14 |
131008 |
106.21 |
107.20 |
106.01 |
106.81 |
+0.57 |
5,636 |
56,904 |
+342 |
May14 |
131008 |
105.67 |
106.59 |
105.49 |
106.22 |
+0.55 |
3,074 |
30,268 |
+62 |
Jun14 |
131008 |
105.11 |
106.04 |
104.93 |
105.65 |
+0.53 |
19,717 |
124,206 |
+1,294 |
Jul14 |
131008 |
104.59 |
105.44 |
104.47 |
105.16 |
+0.49 |
1,738 |
24,459 |
+60 |
Aug14 |
131008 |
104.61 |
104.64 |
104.61 |
104.64 |
+0.47 |
954 |
31,286 |
+8 |
Sep14 |
131008 |
103.70 |
104.35 |
103.70 |
104.05 |
+0.44 |
4,261 |
36,780 |
+451 |
Oct14 |
131008 |
103.51 |
103.51 |
103.51 |
103.51 |
+0.41 |
473 |
25,814 |
+4 |
Nov14 |
131008 |
103.00 |
103.00 |
103.00 |
103.00 |
+0.38 |
320 |
17,817 |
+17 |
Dec14 |
131008 |
102.06 |
102.83 |
102.00 |
102.49 |
+0.36 |
17,240 |
145,471 |
+1,228 |
Total Volume and Open Interest |
400,286 |
1,547,558 |
+10,037 |
Gas Oil(ICE) |
Oct13 |
131008 |
926.50 |
937.00 |
924.50 |
935.50 |
+9.25 |
35,780 |
72,624 |
-16,778 |
Nov13 |
131008 |
926.00 |
936.75 |
924.25 |
935.25 |
+9.25 |
78,755 |
151,222 |
+7,268 |
Dec13 |
131008 |
923.00 |
933.75 |
921.50 |
932.25 |
+9.50 |
48,319 |
110,860 |
+132 |
Jan14 |
131008 |
920.50 |
930.25 |
919.50 |
929.50 |
+9.50 |
15,925 |
39,177 |
+1,301 |
Feb14 |
131008 |
916.25 |
926.75 |
916.00 |
925.75 |
+9.25 |
8,488 |
31,361 |
+472 |
Mar14 |
131008 |
912.00 |
922.25 |
911.75 |
921.50 |
+9.25 |
7,698 |
38,934 |
-47 |
Apr14 |
131008 |
908.00 |
917.25 |
908.00 |
916.75 |
+8.75 |
2,890 |
19,683 |
+172 |
May14 |
131008 |
904.00 |
912.75 |
904.00 |
912.00 |
+8.25 |
1,812 |
13,430 |
-54 |
Jun14 |
131008 |
900.50 |
908.75 |
900.00 |
908.00 |
+8.00 |
7,586 |
38,715 |
+750 |
Jul14 |
131008 |
904.25 |
906.25 |
903.25 |
906.00 |
+7.75 |
672 |
12,670 |
+15 |
Total Volume and Open Interest |
217,682 |
599,995 |
-4,077 |
Ethanol(CBOT) |
Oct13 |
131003 |
1.801 |
1.895 |
1.790 |
1.881 |
+0.094 |
25 |
199 |
-17 |
Nov13 |
131008 |
1.684 |
1.700 |
1.668 |
1.690 |
+0.003 |
108 |
1,366 |
-2 |
Dec13 |
131008 |
1.615 |
1.620 |
1.602 |
1.615 |
unch |
70 |
1,787 |
-23 |
Jan14 |
131008 |
1.600 |
1.600 |
1.600 |
1.600 |
unch |
11 |
1,014 |
-6 |
Feb14 |
131008 |
1.591 |
1.603 |
1.591 |
1.603 |
unch |
0 |
407 |
+0 |
Mar14 |
131008 |
1.614 |
1.614 |
1.614 |
1.614 |
unch |
0 |
328 |
+0 |
Apr14 |
131008 |
1.635 |
1.635 |
1.635 |
1.635 |
unch |
2 |
205 |
+0 |
May14 |
131008 |
1.653 |
1.653 |
1.653 |
1.653 |
unch |
2 |
123 |
-1 |
Total Volume and Open Interest |
193 |
5,231 |
-32 |
WTI Crude Oil(ICE) |
Nov13 |
131008 |
103.12 |
104.08 |
102.87 |
103.49 |
+0.46 |
23,809 |
61,519 |
-6 |
Dec13 |
131008 |
102.83 |
103.88 |
102.83 |
103.31 |
+0.48 |
16,617 |
127,535 |
-910 |
Jan14 |
131008 |
102.22 |
103.34 |
102.20 |
102.80 |
+0.47 |
6,283 |
36,148 |
+78 |
Feb14 |
131008 |
101.50 |
102.43 |
101.50 |
102.04 |
+0.48 |
2,522 |
18,440 |
+262 |
Mar14 |
131008 |
101.00 |
101.66 |
101.00 |
101.21 |
+0.46 |
2,310 |
33,909 |
+201 |
Apr14 |
131008 |
100.10 |
100.74 |
100.10 |
100.30 |
+0.41 |
747 |
14,283 |
-69 |
May14 |
131008 |
99.70 |
99.83 |
99.40 |
99.40 |
+0.34 |
494 |
6,374 |
-18 |
Jun14 |
131008 |
98.35 |
98.93 |
98.35 |
98.53 |
+0.30 |
3,661 |
47,576 |
+16 |
Jul14 |
131008 |
97.64 |
97.64 |
97.64 |
97.64 |
+0.26 |
230 |
6,023 |
-1 |
Aug14 |
131008 |
96.85 |
96.85 |
96.85 |
96.85 |
+0.22 |
305 |
5,434 |
-11 |
Sep14 |
131008 |
96.15 |
96.15 |
96.15 |
96.15 |
+0.18 |
1,015 |
18,524 |
+97 |
Oct14 |
131008 |
95.45 |
95.45 |
95.45 |
95.45 |
+0.14 |
90 |
6,022 |
+3 |
Nov14 |
131008 |
94.82 |
94.82 |
94.82 |
94.82 |
+0.11 |
9 |
10,674 |
+0 |
Dec14 |
131008 |
94.25 |
94.62 |
94.08 |
94.24 |
+0.08 |
4,564 |
102,216 |
+376 |
Jan15 |
131008 |
93.54 |
93.54 |
93.54 |
93.54 |
+0.05 |
0 |
7,508 |
+0 |
Feb15 |
131008 |
92.85 |
92.85 |
92.85 |
92.85 |
+0.01 |
0 |
1,985 |
+0 |
Total Volume and Open Interest |
63,225 |
608,252 |
+169 |
US Dollar Index(ICE) |
Dec13 |
131008 |
80.000 |
80.170 |
79.915 |
80.132 |
+0.107 |
14,307 |
54,469 |
-67 |
Mar14 |
131008 |
80.265 |
80.342 |
80.210 |
80.342 |
+0.107 |
80 |
695 |
+58 |
Jun14 |
131008 |
80.543 |
80.543 |
80.543 |
80.543 |
+0.108 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,387 |
55,165 |
-9 |
Australian Dollar(CME) |
Dec13 |
131008 |
93.81 |
94.41 |
93.69 |
93.84 |
-0.12 |
65,444 |
117,541 |
-5,205 |
Mar14 |
131008 |
93.34 |
93.83 |
93.17 |
93.29 |
-0.12 |
189 |
473 |
-18 |
Jun14 |
131008 |
92.75 |
92.88 |
92.75 |
92.75 |
-0.13 |
0 |
1 |
+0 |
Total Volume and Open Interest |
65,633 |
118,021 |
-5,223 |
British Pound(CME) |
Dec13 |
131008 |
160.81 |
161.17 |
160.10 |
160.73 |
-0.11 |
107,303 |
176,851 |
+1,901 |
Mar14 |
131008 |
160.64 |
160.96 |
160.04 |
160.64 |
-0.09 |
64 |
819 |
+18 |
Jun14 |
131008 |
160.54 |
160.62 |
160.54 |
160.54 |
-0.08 |
13 |
315 |
+13 |
Total Volume and Open Interest |
107,380 |
178,055 |
+1,932 |
Canadian Dollar(CME) |
Dec13 |
131008 |
96.79 |
96.85 |
96.22 |
96.23 |
-0.60 |
39,391 |
118,963 |
+1,027 |
Mar14 |
131008 |
96.56 |
96.62 |
96.02 |
96.02 |
-0.60 |
305 |
1,894 |
+22 |
Jun14 |
131008 |
96.30 |
96.39 |
95.81 |
95.81 |
-0.58 |
20 |
385 |
+7 |
Sep14 |
131008 |
95.59 |
96.17 |
95.59 |
95.59 |
-0.58 |
0 |
460 |
+0 |
Total Volume and Open Interest |
39,718 |
121,784 |
+1,058 |
Japanese Yen(CME) |
Dec13 |
131008 |
103.44 |
103.57 |
102.86 |
103.16 |
-0.09 |
106,847 |
168,432 |
-531 |
Mar14 |
131008 |
103.54 |
103.58 |
102.97 |
103.26 |
-0.07 |
84 |
965 |
+18 |
Jun14 |
131008 |
103.36 |
103.43 |
103.36 |
103.36 |
-0.07 |
0 |
47 |
+0 |
Total Volume and Open Interest |
106,931 |
169,453 |
-513 |
Swiss Franc(CME) |
Dec13 |
131008 |
110.76 |
110.90 |
110.38 |
110.63 |
-0.08 |
28,183 |
47,372 |
-816 |
Mar14 |
131008 |
110.74 |
110.91 |
110.71 |
110.76 |
-0.05 |
67 |
74 |
+40 |
Jun14 |
131008 |
110.92 |
110.95 |
110.92 |
110.92 |
-0.03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,250 |
47,449 |
-776 |
EuroFX(CME) |
Dec13 |
131008 |
135.81 |
136.11 |
135.60 |
135.69 |
-0.11 |
152,800 |
261,504 |
-997 |
Mar14 |
131008 |
135.83 |
136.12 |
135.65 |
135.73 |
-0.10 |
412 |
917 |
+123 |
Jun14 |
131008 |
136.09 |
136.09 |
135.78 |
135.78 |
-0.09 |
0 |
43 |
+0 |
Total Volume and Open Interest |
153,212 |
262,487 |
-874 |
Mexican Peso(CME) |
Oct13 |
131008 |
758.25 |
763.50 |
758.25 |
758.25 |
-5.25 |
|
|
|
Nov13 |
131008 |
755.75 |
761.00 |
755.75 |
755.75 |
-5.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
28,241 |
109,199 |
-1,553 |
Brazilian Real(CME) |
Nov13 |
131008 |
451.80 |
452.70 |
449.90 |
450.35 |
-0.35 |
167 |
10,603 |
-165 |
Dec13 |
131008 |
449.25 |
449.40 |
447.10 |
447.30 |
-0.45 |
35 |
2,295 |
-2 |
Jan14 |
131008 |
444.25 |
444.85 |
444.25 |
444.25 |
-0.60 |
|
|
|
Feb14 |
131008 |
441.20 |
441.70 |
441.20 |
441.20 |
-0.50 |
|
|
|
Total Volume and Open Interest |
202 |
19,493 |
-167 |
30-Year T-Bonds(CBOT) |
Dec13 |
131008 |
133~140 |
133~220 |
132~280 |
133~130 |
+0~020 |
230,562 |
640,189 |
-351 |
Mar14 |
131008 |
132~040 |
132~040 |
131~280 |
131~300 |
+0~020 |
102 |
163 |
-17 |
Jun14 |
131008 |
131~300 |
131~300 |
131~280 |
131~300 |
+0~020 |
|
|
|
Total Volume and Open Interest |
230,664 |
640,352 |
-368 |
10-Year T-Notes(CBOT) |
Dec13 |
131008 |
126~105 |
126~160 |
126~030 |
126~085 |
-0~010 |
750,416 |
1,948,354 |
-572 |
Mar14 |
131008 |
124~300 |
125~030 |
124~280 |
124~300 |
-0~010 |
177 |
172 |
+133 |
Jun14 |
131008 |
124~300 |
124~310 |
124~300 |
124~300 |
-0~010 |
|
|
|
Total Volume and Open Interest |
750,593 |
1,948,526 |
-439 |
5-Year T-Notes(CBOT) |
Dec13 |
131008 |
120~310 |
121~024 |
120~254 |
120~276 |
-0~030 |
370,634 |
1,681,215 |
+1,544 |
Mar14 |
131008 |
119~316 |
120~026 |
119~316 |
119~316 |
-0~030 |
0 |
1 |
+0 |
Jun14 |
131008 |
119~316 |
120~026 |
119~316 |
119~316 |
-0~030 |
|
|
|
Total Volume and Open Interest |
370,634 |
1,681,216 |
+1,544 |
2 Year T-Notes(CBOT) |
Dec13 |
131008 |
110~026 |
110~032 |
110~000 |
110~004 |
-0~022 |
149,538 |
909,522 |
+14,172 |
Mar14 |
131008 |
109~274 |
109~274 |
109~250 |
109~250 |
-0~024 |
|
|
|
Jun14 |
131008 |
109~192 |
109~216 |
109~192 |
109~192 |
-0~024 |
|
|
|
Total Volume and Open Interest |
149,538 |
909,522 |
+14,172 |
Eurodollars(CME) |
Dec13 |
131008 |
99.710 |
99.710 |
99.670 |
99.675 |
-0.035 |
133,351 |
860,624 |
+4,718 |
Mar14 |
131008 |
99.665 |
99.670 |
99.625 |
99.635 |
-0.035 |
71,910 |
808,041 |
+10,348 |
Jun14 |
131008 |
99.625 |
99.625 |
99.585 |
99.595 |
-0.030 |
97,116 |
725,333 |
-3,294 |
Sep14 |
131008 |
99.565 |
99.575 |
99.535 |
99.540 |
-0.030 |
89,356 |
591,237 |
-5,024 |
Dec14 |
131008 |
99.485 |
99.500 |
99.455 |
99.465 |
-0.020 |
163,062 |
899,874 |
+1,783 |
Mar15 |
131008 |
99.375 |
99.395 |
99.340 |
99.355 |
-0.020 |
104,384 |
592,634 |
+8,566 |
Jun15 |
131008 |
99.225 |
99.245 |
99.195 |
99.210 |
-0.015 |
158,662 |
852,276 |
+36,647 |
Sep15 |
131008 |
99.035 |
99.060 |
99.010 |
99.020 |
-0.010 |
126,311 |
769,095 |
+18,791 |
Dec15 |
131008 |
98.795 |
98.815 |
98.760 |
98.780 |
-0.005 |
154,636 |
805,290 |
+16,532 |
Mar16 |
131008 |
98.535 |
98.560 |
98.500 |
98.525 |
unch |
96,612 |
443,696 |
+7,967 |
Jun16 |
131008 |
98.275 |
98.300 |
98.235 |
98.265 |
unch |
69,292 |
287,814 |
+1,250 |
Sep16 |
131008 |
98.010 |
98.035 |
97.970 |
98.000 |
unch |
55,468 |
293,607 |
+5,186 |
Dec16 |
131008 |
97.755 |
97.770 |
97.700 |
97.745 |
+0.010 |
60,370 |
298,021 |
-1,214 |
Mar17 |
131008 |
97.510 |
97.540 |
97.470 |
97.515 |
+0.015 |
26,096 |
240,159 |
+2,293 |
Jun17 |
131008 |
97.270 |
97.305 |
97.230 |
97.280 |
+0.020 |
19,858 |
167,571 |
+3,163 |
Sep17 |
131008 |
97.055 |
97.095 |
97.015 |
97.065 |
+0.025 |
20,610 |
128,500 |
+789 |
Dec17 |
131008 |
96.840 |
96.875 |
96.805 |
96.855 |
+0.030 |
16,960 |
133,137 |
+333 |
Mar18 |
131008 |
96.660 |
96.695 |
96.620 |
96.670 |
+0.030 |
11,414 |
95,348 |
+1,465 |
Total Volume and Open Interest |
1,508,561 |
9,256,041 |
+115,427 |
Ultra T-Bond(CBOT) |
Dec13 |
131008 |
142~05 |
142~17 |
141~13 |
142~05 |
+0~06 |
50,777 |
407,860 |
+1,124 |
Mar14 |
131008 |
140~25 |
140~25 |
140~19 |
140~25 |
+0~06 |
|
|
|
Jun14 |
131008 |
140~25 |
140~25 |
140~19 |
140~25 |
+0~06 |
|
|
|
Total Volume and Open Interest |
50,777 |
407,860 |
+1,124 |
30 Day Federal Funds(CBOT) |
Oct13 |
131008 |
99.900 |
99.902 |
99.882 |
99.893 |
-0.010 |
5,742 |
29,702 |
+759 |
Nov13 |
131008 |
99.890 |
99.895 |
99.865 |
99.885 |
-0.010 |
6,023 |
35,141 |
+3,202 |
Dec13 |
131008 |
99.895 |
99.900 |
99.880 |
99.890 |
-0.010 |
1,805 |
26,651 |
+17 |
Jan14 |
131008 |
99.895 |
99.895 |
99.880 |
99.890 |
-0.005 |
3,154 |
28,270 |
+1,742 |
Feb14 |
131008 |
99.885 |
99.890 |
99.870 |
99.885 |
unch |
71 |
18,917 |
-17 |
Mar14 |
131008 |
99.880 |
99.885 |
99.870 |
99.880 |
unch |
153 |
20,136 |
-94 |
Total Volume and Open Interest |
22,447 |
297,979 |
+6,769 |
3-Mth Euro-Yen(CME) |
Dec13 |
131008 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131008 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131008 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131008 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131008 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131008 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131008 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
1 |
+0 |
Sep15 |
131008 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
131008 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Mar16 |
131008 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131008 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131008 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131008 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131008 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131008 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131008 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131008 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
2 |
+0 |
Sep15 |
131008 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
797 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131008 |
144.46 |
144.50 |
144.33 |
144.36 |
-0.14 |
1,568 |
20,308 |
+374 |
Mar14 |
131008 |
143.48 |
143.48 |
143.48 |
143.48 |
-0.14 |
|
|
|
Jun14 |
131008 |
142.91 |
142.91 |
142.91 |
142.91 |
-0.14 |
|
|
|
Total Volume and Open Interest |
1,568 |
20,308 |
+374 |
Euro-Bund(EUREX) |
Dec13 |
131008 |
140.24 |
140.34 |
139.96 |
140.22 |
-0.09 |
478,130 |
898,917 |
-9,329 |
Mar14 |
131008 |
139.99 |
140.15 |
139.92 |
140.08 |
-0.10 |
212 |
744 |
-185 |
Jun14 |
131008 |
139.82 |
139.82 |
139.82 |
139.82 |
-0.09 |
|
|
|
Total Volume and Open Interest |
478,342 |
899,661 |
-9,514 |
Euro-Bobl(EUREX) |
Dec13 |
131008 |
124.32 |
124.34 |
124.19 |
124.25 |
-0.11 |
314,943 |
874,304 |
-781 |
Mar14 |
131008 |
124.62 |
124.63 |
124.62 |
124.62 |
-0.13 |
562 |
15,445 |
+529 |
Jun14 |
131008 |
124.62 |
124.62 |
124.62 |
124.62 |
-0.13 |
|
|
|
Total Volume and Open Interest |
315,505 |
889,749 |
-252 |
3-Mth Euribor(EUREX) |
Dec13 |
131008 |
99.725 |
99.725 |
99.710 |
99.715 |
-0.020 |
76 |
7,085 |
+8 |
Mar14 |
131008 |
99.670 |
99.670 |
99.655 |
99.655 |
-0.025 |
548 |
6,212 |
-48 |
Jun14 |
131008 |
99.615 |
99.615 |
99.585 |
99.605 |
-0.025 |
1 |
743 |
-5 |
Total Volume and Open Interest |
2,080 |
34,256 |
+304 |
Long Gilt(LIFFE) |
Dec13 |
131008 |
110~10 |
110~19 |
110~05 |
110~14 |
-0~02 |
82,074 |
331,331 |
-6,238 |
Mar14 |
131008 |
109~21 |
109~21 |
109~21 |
109~21 |
-0~02 |
|
|
|
Total Volume and Open Interest |
82,074 |
331,331 |
-6,238 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131008 |
99.43 |
99.44 |
99.42 |
99.43 |
-0.01 |
9,627 |
310,914 |
+4,884 |
Mar14 |
131008 |
99.40 |
99.40 |
99.37 |
99.39 |
-0.02 |
19,103 |
346,626 |
-1,951 |
Jun14 |
131008 |
99.34 |
99.35 |
99.31 |
99.33 |
-0.03 |
23,279 |
349,150 |
+8,660 |
Sep14 |
131008 |
99.26 |
99.27 |
99.23 |
99.25 |
-0.03 |
20,131 |
285,122 |
+458 |
Dec14 |
131008 |
99.16 |
99.18 |
99.13 |
99.16 |
-0.02 |
31,645 |
290,974 |
-524 |
Mar15 |
131008 |
99.04 |
99.06 |
99.02 |
99.04 |
-0.01 |
37,996 |
227,036 |
+8,591 |
Total Volume and Open Interest |
299,282 |
2,707,473 |
+21,253 |
3-Mth Euribor(LIFFE) |
Dec13 |
131008 |
99.730 |
99.730 |
99.695 |
99.715 |
-0.020 |
22,531 |
606,249 |
-1,419 |
Mar14 |
131008 |
99.675 |
99.675 |
99.630 |
99.655 |
-0.025 |
26,168 |
456,806 |
-11,137 |
Jun14 |
131008 |
99.625 |
99.625 |
99.580 |
99.605 |
-0.025 |
24,393 |
351,176 |
+3,220 |
Total Volume and Open Interest |
357,783 |
3,676,850 |
-1,388 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131008 |
97.44 |
97.45 |
97.43 |
97.44 |
unch |
4,519 |
161,514 |
-640 |
Mar14 |
131008 |
97.45 |
97.47 |
97.43 |
97.44 |
-0.01 |
8,662 |
201,547 |
+702 |
Jun14 |
131008 |
97.38 |
97.42 |
97.36 |
97.37 |
-0.01 |
9,632 |
136,394 |
+1,217 |
Sep14 |
131008 |
97.24 |
97.28 |
97.21 |
97.23 |
-0.01 |
5,718 |
93,553 |
+2,257 |
Dec14 |
131008 |
97.04 |
97.08 |
97.00 |
97.02 |
-0.02 |
3,545 |
86,476 |
+187 |
Mar15 |
131008 |
96.84 |
96.85 |
96.78 |
96.79 |
-0.02 |
1,747 |
55,809 |
+461 |
Jun15 |
131008 |
96.60 |
96.64 |
96.56 |
96.57 |
-0.02 |
992 |
34,006 |
-742 |
Sep15 |
131008 |
96.44 |
96.44 |
96.38 |
96.38 |
-0.03 |
553 |
18,905 |
-679 |
Dec15 |
131008 |
96.26 |
96.27 |
96.20 |
96.20 |
-0.03 |
5 |
2,679 |
-162 |
Mar16 |
131008 |
96.06 |
96.06 |
96.06 |
96.06 |
-0.01 |
2 |
984 |
+0 |
Total Volume and Open Interest |
35,375 |
792,261 |
+2,601 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131008 |
95.95 |
96.01 |
95.95 |
95.97 |
+0.02 |
39,298 |
459,845 |
-5,420 |
Mar14 |
131008 |
95.97 |
95.97 |
95.97 |
95.97 |
+0.02 |
|
|
|
Total Volume and Open Interest |
39,298 |
459,845 |
-5,420 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131008 |
96.94 |
97.00 |
96.93 |
96.95 |
unch |
63,936 |
478,846 |
-45,877 |
Mar14 |
131008 |
96.95 |
96.95 |
96.95 |
96.95 |
unch |
|
|
|
Total Volume and Open Interest |
63,936 |
478,846 |
-45,877 |
Gold(CMX) |
Oct13 |
131008 |
1326.5 |
1330.0 |
1321.2 |
1324.2 |
-0.6 |
38 |
458 |
-32 |
Dec13 |
131008 |
1323.0 |
1330.8 |
1315.4 |
1324.6 |
-0.5 |
107,569 |
221,395 |
+412 |
Feb14 |
131008 |
1324.0 |
1330.8 |
1317.0 |
1325.4 |
-0.4 |
1,509 |
39,043 |
-228 |
Apr14 |
131008 |
1324.9 |
1331.0 |
1318.6 |
1326.3 |
-0.4 |
975 |
21,191 |
+368 |
Jun14 |
131008 |
1329.4 |
1331.1 |
1320.2 |
1327.3 |
-0.4 |
252 |
18,625 |
-1 |
Aug14 |
131008 |
1328.2 |
1328.2 |
1328.2 |
1328.2 |
-0.4 |
88 |
7,355 |
+45 |
Oct14 |
131008 |
1329.2 |
1329.2 |
1329.2 |
1329.2 |
-0.4 |
215 |
3,993 |
+180 |
Dec14 |
131008 |
1330.5 |
1334.5 |
1325.0 |
1330.3 |
-0.4 |
318 |
16,815 |
-3 |
Feb15 |
131008 |
1331.7 |
1331.7 |
1331.7 |
1331.7 |
-0.4 |
0 |
1,821 |
+0 |
Apr15 |
131008 |
1333.2 |
1333.2 |
1333.2 |
1333.2 |
-0.4 |
240 |
870 |
+165 |
Jun15 |
131008 |
1334.9 |
1334.9 |
1334.9 |
1334.9 |
-0.3 |
105 |
9,542 |
-55 |
Aug15 |
131008 |
1336.8 |
1336.8 |
1336.8 |
1336.8 |
-0.3 |
|
|
|
Total Volume and Open Interest |
111,726 |
369,714 |
+904 |
Silver(CMX) |
Dec13 |
131008 |
2238.5 |
2252.5 |
2211.0 |
2244.3 |
+5.7 |
22,804 |
76,871 |
+381 |
Mar14 |
131008 |
2236.5 |
2254.5 |
2221.0 |
2249.3 |
+5.8 |
1,277 |
10,667 |
+96 |
May14 |
131008 |
2255.0 |
2257.5 |
2248.0 |
2252.1 |
+5.8 |
199 |
5,394 |
+97 |
Jul14 |
131008 |
2243.5 |
2256.0 |
2238.0 |
2254.7 |
+5.8 |
117 |
3,543 |
+55 |
Sep14 |
131008 |
2243.5 |
2259.0 |
2243.5 |
2257.3 |
+5.8 |
39 |
2,338 |
+35 |
Dec14 |
131008 |
2255.0 |
2261.4 |
2255.0 |
2261.4 |
+5.9 |
641 |
6,617 |
+38 |
Mar15 |
131008 |
2265.4 |
2265.4 |
2265.4 |
2265.4 |
+5.9 |
0 |
249 |
+0 |
Total Volume and Open Interest |
25,225 |
115,042 |
+711 |
Platinum(NYMEX) |
Oct13 |
131008 |
1398.9 |
1405.0 |
1398.5 |
1400.2 |
+1.6 |
33 |
174 |
-11 |
Jan14 |
131008 |
1401.9 |
1411.3 |
1397.0 |
1403.7 |
+1.8 |
8,410 |
58,391 |
+17 |
Apr14 |
131008 |
1412.7 |
1413.4 |
1406.1 |
1406.1 |
+1.8 |
82 |
886 |
+45 |
Jul14 |
131008 |
1408.4 |
1408.4 |
1408.4 |
1408.4 |
+1.8 |
14 |
154 |
+0 |
Total Volume and Open Interest |
8,539 |
59,725 |
+51 |
Palladium(NYMEX) |
Dec13 |
131008 |
703.20 |
717.00 |
702.30 |
714.90 |
+9.55 |
3,796 |
33,610 |
-3 |
Mar14 |
131008 |
710.00 |
717.45 |
710.00 |
716.65 |
+9.60 |
79 |
2,333 |
+32 |
Jun14 |
131008 |
52.79 |
62.59 |
52.79 |
62.24 |
+9.60 |
21 |
155 |
+1 |
Total Volume and Open Interest |
3,897 |
36,099 |
+30 |
Copper(CMX) |
Dec13 |
131008 |
329.95 |
332.15 |
328.25 |
329.25 |
-0.40 |
38,135 |
101,745 |
+965 |
Mar14 |
131008 |
331.15 |
333.30 |
329.60 |
330.50 |
-0.30 |
586 |
27,930 |
+150 |
May14 |
131008 |
333.70 |
333.80 |
331.05 |
331.45 |
-0.30 |
205 |
3,774 |
+68 |
Jul14 |
131008 |
332.75 |
332.75 |
332.15 |
332.35 |
-0.30 |
127 |
2,251 |
+64 |
Sep14 |
131008 |
333.20 |
333.20 |
333.20 |
333.20 |
-0.30 |
78 |
1,258 |
+39 |
Total Volume and Open Interest |
39,484 |
147,787 |
+1,102 |
DJIA Index(CBOT) |
Dec13 |
131008 |
14844 |
14860 |
14688 |
14714 |
-137 |
1,668 |
8,838 |
+432 |
Mar14 |
131008 |
14648 |
14784 |
14648 |
14648 |
-136 |
0 |
300 |
+0 |
Jun14 |
131008 |
14579 |
14715 |
14579 |
14579 |
-136 |
|
|
|
Sep14 |
131008 |
14510 |
14646 |
14510 |
14510 |
-136 |
|
|
|
Total Volume and Open Interest |
1,668 |
9,138 |
+432 |
E-mini DJIA Index(CBOT) |
Dec13 |
131008 |
14848 |
14876 |
14677 |
14714 |
-137 |
127,743 |
104,513 |
-5,977 |
Mar14 |
131008 |
14760 |
14800 |
14648 |
14648 |
-136 |
2 |
126 |
+0 |
Jun14 |
131008 |
14705 |
14705 |
14579 |
14579 |
-136 |
0 |
7 |
+0 |
Sep14 |
131008 |
14510 |
14510 |
14510 |
14510 |
-136 |
0 |
2 |
+0 |
Total Volume and Open Interest |
127,745 |
104,648 |
-5,977 |
S & P 500(CME) |
Dec13 |
131008 |
1667.40 |
1671.20 |
1646.50 |
1650.40 |
-17.30 |
5,880 |
150,518 |
-705 |
Mar14 |
131008 |
1659.70 |
1663.00 |
1642.00 |
1643.70 |
-17.30 |
0 |
1,267 |
+0 |
Jun14 |
131008 |
1648.00 |
1656.20 |
1635.20 |
1636.90 |
-17.30 |
0 |
9 |
+0 |
Sep14 |
131008 |
1630.30 |
1649.60 |
1628.60 |
1630.30 |
-17.30 |
|
|
|
Total Volume and Open Interest |
5,880 |
151,794 |
-705 |
S & P 500 E-Mini(Globex) |
Dec13 |
131008 |
1667.00 |
1671.50 |
1646.00 |
1650.50 |
-17.25 |
1,512,965 |
2,674,467 |
-24,278 |
Mar14 |
131008 |
1661.75 |
1664.75 |
1640.00 |
1643.75 |
-17.25 |
6,306 |
5,811 |
-191 |
Total Volume and Open Interest |
1,519,276 |
2,681,586 |
-24,469 |
NASDAQ 100(CME) |
Dec13 |
131008 |
3205.00 |
3214.30 |
3144.00 |
3150.80 |
-54.20 |
622 |
6,735 |
-299 |
Mar14 |
131008 |
3144.30 |
3144.30 |
3138.00 |
3144.30 |
-53.70 |
|
|
|
Jun14 |
131008 |
3138.00 |
3191.80 |
3138.00 |
3138.00 |
-53.80 |
|
|
|
Total Volume and Open Interest |
622 |
6,735 |
-299 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131008 |
3206.50 |
3214.50 |
3144.30 |
3150.80 |
-54.20 |
201,543 |
393,540 |
+3,632 |
Mar14 |
131008 |
3196.30 |
3204.50 |
3139.00 |
3144.30 |
-53.70 |
11 |
145 |
+0 |
Total Volume and Open Interest |
201,555 |
393,762 |
+3,633 |
S & P Midcap 400(CME) |
Dec13 |
131008 |
1237.50 |
1240.50 |
1223.90 |
1223.90 |
-14.50 |
0 |
427 |
-73 |
Mar14 |
131008 |
1221.90 |
1236.40 |
1221.90 |
1221.90 |
-14.50 |
|
|
|
Jun14 |
131008 |
1219.90 |
1234.40 |
1219.90 |
1219.90 |
-14.50 |
|
|
|
Total Volume and Open Interest |
0 |
427 |
-73 |
Volatility Index(CBOE) |
Oct13 |
131008 |
18.40 |
19.83 |
18.13 |
19.40 |
+0.90 |
66,321 |
118,504 |
-1,068 |
Nov13 |
131008 |
18.20 |
19.19 |
18.15 |
19.10 |
+0.75 |
49,842 |
103,400 |
+6,569 |
Dec13 |
131008 |
18.25 |
19.05 |
18.23 |
18.95 |
+0.65 |
20,856 |
55,130 |
+2,652 |
Jan14 |
131008 |
18.80 |
19.55 |
18.75 |
19.55 |
+0.70 |
9,095 |
31,196 |
+251 |
Total Volume and Open Interest |
164,362 |
366,640 |
+9,021 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131008 |
13815 |
14000 |
13785 |
13805 |
-20 |
12,939 |
61,475 |
+605 |
Mar14 |
131008 |
14100 |
14145 |
13905 |
13905 |
-20 |
0 |
8 |
+0 |
Total Volume and Open Interest |
12,939 |
61,483 |
+605 |
Nikkei 225(SGX) |
Dec13 |
131008 |
13810 |
13940 |
13750 |
13920 |
+70 |
117,605 |
241,487 |
-7,632 |
Mar14 |
131008 |
13910 |
13910 |
13910 |
13910 |
+75 |
6 |
311 |
+5 |
Jun14 |
131008 |
13720 |
13845 |
13720 |
13825 |
+70 |
2 |
2,065 |
+0 |
Total Volume and Open Interest |
118,147 |
284,119 |
-7,376 |
CAC 40(EURONEXT) |
Oct13 |
131008 |
4154.0 |
4173.5 |
4118.5 |
4134.0 |
-30.5 |
112,506 |
333,689 |
+7,607 |
Nov13 |
131008 |
4150.5 |
4164.5 |
4113.5 |
4126.5 |
-31.0 |
217 |
8,307 |
-108 |
Dec13 |
131008 |
4136.5 |
4146.0 |
4105.0 |
4115.5 |
-31.0 |
543 |
28,313 |
-257 |
Total Volume and Open Interest |
113,266 |
370,314 |
+7,242 |
Hang Seng Index(HKFE) |
Oct13 |
131008 |
22875 |
23224 |
22860 |
23163 |
+252 |
44,137 |
114,545 |
-2,020 |
Nov13 |
131008 |
22878 |
23224 |
22878 |
23167 |
+252 |
915 |
1,320 |
+821 |
Dec13 |
131008 |
22917 |
23234 |
22904 |
23179 |
+251 |
277 |
11,338 |
+21 |
Total Volume and Open Interest |
45,370 |
128,942 |
-1,175 |
DAX(EUREX) |
Dec13 |
131008 |
8591.0 |
8611.0 |
8522.5 |
8570.5 |
-20.5 |
71,193 |
145,224 |
+282 |
Mar14 |
131008 |
8600.0 |
8621.0 |
8539.0 |
8582.0 |
-21.0 |
293 |
2,619 |
+130 |
Jun14 |
131008 |
8597.0 |
8597.0 |
8597.0 |
8597.0 |
-20.5 |
13 |
641 |
+6 |
Total Volume and Open Interest |
71,499 |
148,484 |
+418 |
FT-SE 100(EURONEXT) |
Dec13 |
131008 |
6384.50 |
6402.50 |
6296.50 |
6344.50 |
-58.50 |
76,985 |
584,794 |
-4,975 |
Mar14 |
131008 |
6308.00 |
6310.50 |
6295.00 |
6295.00 |
-59.00 |
8 |
6,422 |
+0 |
Jun14 |
131008 |
6237.00 |
6237.00 |
6237.00 |
6237.00 |
-58.50 |
|
|
|
Total Volume and Open Interest |
76,993 |
591,216 |
-4,975 |
SPI 200(SFE) |
Dec13 |
131008 |
5155.0 |
5159.0 |
5118.0 |
5142.0 |
-15.0 |
24,457 |
254,994 |
+6,441 |
Mar14 |
131008 |
5106.0 |
5106.0 |
5106.0 |
5106.0 |
-13.0 |
13 |
4,592 |
-220 |
Jun14 |
131008 |
5107.0 |
5107.0 |
5107.0 |
5107.0 |
-13.0 |
12 |
1,637 |
-9 |
Total Volume and Open Interest |
24,535 |
262,526 |
+6,249 |
FTSE MIB(ISE) |
Dec13 |
131008 |
18395.00 |
18530.00 |
18335.00 |
18362.00 |
-58.00 |
23,763 |
55,218 |
+1,739 |
Mar14 |
131008 |
18405.00 |
18500.00 |
18360.00 |
18377.00 |
-55.00 |
20 |
120 |
+2 |
Jun14 |
131008 |
18071.00 |
18071.00 |
18071.00 |
18071.00 |
-55.00 |
|
|
|
Total Volume and Open Interest |
23,783 |
55,338 |
+1,741 |
KOSPI 200(KFE) |
Dec13 |
131008 |
262.75 |
264.65 |
261.15 |
264.65 |
+1.50 |
123,496 |
109,485 |
-246 |
Mar14 |
131008 |
262.00 |
264.25 |
260.80 |
264.25 |
+1.50 |
28 |
1,096 |
+2 |
Jun14 |
131008 |
264.70 |
264.70 |
264.70 |
264.70 |
+0.75 |
0 |
230 |
+0 |
Total Volume and Open Interest |
123,524 |
110,813 |
-244 |
GSCI(CME) |
Oct13 |
131008 |
641.00 |
642.65 |
640.25 |
641.00 |
+3.50 |
21 |
8,158 |
+5 |
Nov13 |
131008 |
640.00 |
642.00 |
640.00 |
640.50 |
+3.50 |
1 |
473 |
+1 |
Dec13 |
131008 |
640.00 |
642.00 |
636.70 |
640.50 |
+3.75 |
|
|
|
Total Volume and Open Interest |
22 |
8,631 |
+6 |
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. |
|
|