|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 10, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131010 |
1286.50 |
1302.00 |
1285.50 |
1288.00 |
+0.25 |
149,055 |
275,185 |
-10,566 |
Jan14 |
131010 |
1282.75 |
1297.50 |
1281.00 |
1285.50 |
+1.50 |
76,939 |
137,854 |
+12,724 |
Mar14 |
131010 |
1267.50 |
1282.75 |
1265.50 |
1272.50 |
+3.50 |
21,556 |
63,806 |
+768 |
May14 |
131010 |
1248.50 |
1265.25 |
1247.00 |
1255.00 |
+4.50 |
10,830 |
66,124 |
+197 |
Jul14 |
131010 |
1244.50 |
1260.00 |
1243.75 |
1251.50 |
+4.00 |
12,509 |
36,713 |
+661 |
Aug14 |
131010 |
1245.25 |
1246.00 |
1236.50 |
1239.25 |
+2.75 |
69 |
1,689 |
-2 |
Sep14 |
131010 |
1203.50 |
1205.00 |
1199.50 |
1199.50 |
-0.25 |
48 |
515 |
-8 |
Nov14 |
131010 |
1176.50 |
1185.50 |
1171.00 |
1172.25 |
-4.25 |
11,516 |
40,297 |
+3,296 |
Jan15 |
131010 |
1177.00 |
1181.25 |
1177.00 |
1177.00 |
-4.25 |
22 |
144 |
+21 |
Mar15 |
131010 |
1177.75 |
1180.75 |
1177.75 |
1177.75 |
-3.00 |
3 |
24 |
+2 |
May15 |
131010 |
1179.00 |
1182.00 |
1179.00 |
1179.00 |
-3.00 |
0 |
24 |
+0 |
Jul15 |
131010 |
1182.75 |
1186.00 |
1182.75 |
1182.75 |
-3.25 |
1 |
60 |
-1 |
Aug15 |
131010 |
1180.25 |
1183.50 |
1180.25 |
1180.25 |
-3.25 |
0 |
4 |
+0 |
Sep15 |
131010 |
1167.25 |
1170.50 |
1167.25 |
1167.25 |
-3.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
282,623 |
623,084 |
+7,132 |
Soybean Meal(CBOT) |
Oct13 |
131010 |
427.40 |
428.90 |
424.10 |
424.40 |
-0.80 |
1,219 |
1,132 |
-969 |
Dec13 |
131010 |
411.50 |
415.90 |
409.00 |
409.60 |
-2.10 |
62,998 |
146,779 |
-6,816 |
Jan14 |
131010 |
406.80 |
411.00 |
405.40 |
405.90 |
-1.20 |
16,569 |
45,486 |
+2,615 |
Mar14 |
131010 |
399.00 |
402.80 |
397.40 |
397.90 |
-1.10 |
5,277 |
29,362 |
+306 |
May14 |
131010 |
389.00 |
393.40 |
387.30 |
387.70 |
-1.20 |
2,079 |
18,515 |
+65 |
Jul14 |
131010 |
384.00 |
389.70 |
383.70 |
384.00 |
-1.30 |
4,978 |
11,519 |
-714 |
Aug14 |
131010 |
380.00 |
382.60 |
380.00 |
380.00 |
-1.20 |
238 |
2,289 |
+45 |
Sep14 |
131010 |
374.00 |
374.00 |
371.90 |
372.00 |
-1.30 |
152 |
2,363 |
+25 |
Oct14 |
131010 |
359.70 |
359.70 |
355.80 |
355.80 |
-3.30 |
212 |
1,434 |
+90 |
Dec14 |
131010 |
359.80 |
359.80 |
352.70 |
352.70 |
-4.50 |
3,203 |
3,864 |
+10 |
Total Volume and Open Interest |
96,947 |
262,950 |
-5,323 |
Soybean Oil(CBOT) |
Oct13 |
131010 |
40.79 |
41.84 |
40.78 |
41.04 |
+0.49 |
325 |
552 |
-182 |
Dec13 |
131010 |
40.68 |
41.34 |
40.66 |
41.22 |
+0.55 |
61,049 |
161,833 |
-5,336 |
Jan14 |
131010 |
41.05 |
41.63 |
40.97 |
41.53 |
+0.55 |
23,643 |
56,814 |
+2,754 |
Mar14 |
131010 |
41.42 |
42.02 |
41.33 |
41.92 |
+0.57 |
10,712 |
32,433 |
+1,666 |
May14 |
131010 |
41.66 |
42.29 |
41.64 |
42.24 |
+0.59 |
3,449 |
17,894 |
-197 |
Jul14 |
131010 |
41.94 |
42.60 |
41.93 |
42.52 |
+0.59 |
5,802 |
17,496 |
+382 |
Aug14 |
131010 |
42.08 |
42.65 |
42.05 |
42.64 |
+0.59 |
507 |
2,752 |
+0 |
Sep14 |
131010 |
42.48 |
42.67 |
42.11 |
42.67 |
+0.56 |
536 |
2,784 |
+67 |
Oct14 |
131010 |
41.95 |
42.44 |
41.87 |
42.44 |
+0.57 |
489 |
1,668 |
+55 |
Dec14 |
131010 |
41.89 |
42.54 |
41.89 |
42.45 |
+0.56 |
2,370 |
6,693 |
+844 |
Total Volume and Open Interest |
108,883 |
302,984 |
+53 |
Canola(WCE) |
Nov13 |
131010 |
483.3 |
489.6 |
483.3 |
487.0 |
+4.8 |
13,043 |
70,919 |
+100 |
Jan14 |
131010 |
494.7 |
499.4 |
494.7 |
496.9 |
+5.1 |
7,001 |
59,647 |
+2,011 |
Mar14 |
131010 |
501.0 |
506.5 |
500.6 |
504.4 |
+5.5 |
2,154 |
30,885 |
+1,462 |
May14 |
131010 |
507.4 |
512.2 |
507.4 |
510.7 |
+5.9 |
186 |
5,534 |
+53 |
Jul14 |
131010 |
512.0 |
516.7 |
511.9 |
515.8 |
+6.2 |
119 |
3,284 |
+116 |
Total Volume and Open Interest |
22,596 |
171,938 |
+3,785 |
Corn(CBOT) |
Dec13 |
131010 |
443.00 |
446.50 |
436.50 |
438.25 |
-5.25 |
127,958 |
720,741 |
+2,005 |
Mar14 |
131010 |
456.00 |
459.25 |
449.25 |
451.00 |
-5.25 |
37,174 |
223,458 |
+3,999 |
May14 |
131010 |
464.75 |
467.25 |
457.75 |
459.50 |
-5.25 |
17,147 |
57,855 |
-99 |
Jul14 |
131010 |
471.75 |
474.75 |
465.00 |
467.00 |
-5.25 |
9,675 |
72,218 |
+600 |
Sep14 |
131010 |
478.00 |
479.75 |
471.00 |
473.00 |
-5.00 |
2,604 |
23,697 |
+1,005 |
Dec14 |
131010 |
484.75 |
487.50 |
478.50 |
480.25 |
-5.00 |
5,300 |
104,579 |
+1,064 |
Mar15 |
131010 |
494.50 |
496.50 |
488.50 |
490.50 |
-4.00 |
100 |
3,118 |
-3 |
May15 |
131010 |
493.50 |
498.75 |
493.50 |
496.25 |
-2.50 |
13 |
274 |
-3 |
Jul15 |
131010 |
496.25 |
502.75 |
496.25 |
499.75 |
-1.75 |
16 |
1,123 |
-1 |
Sep15 |
131010 |
495.75 |
498.25 |
495.75 |
495.75 |
-2.50 |
0 |
159 |
+0 |
Total Volume and Open Interest |
200,250 |
1,215,467 |
+8,750 |
Wheat(CBOT) |
Dec13 |
131010 |
691.00 |
695.75 |
684.00 |
685.50 |
-5.00 |
41,468 |
238,713 |
+664 |
Mar14 |
131010 |
700.25 |
706.00 |
693.75 |
695.25 |
-5.25 |
11,668 |
59,519 |
+87 |
May14 |
131010 |
705.75 |
710.00 |
697.50 |
698.75 |
-6.25 |
5,495 |
21,315 |
-685 |
Jul14 |
131010 |
698.00 |
702.25 |
688.50 |
690.75 |
-7.50 |
3,570 |
32,836 |
+381 |
Sep14 |
131010 |
705.00 |
705.75 |
694.50 |
696.25 |
-6.75 |
105 |
2,373 |
+8 |
Dec14 |
131010 |
714.00 |
717.00 |
705.00 |
706.75 |
-5.50 |
477 |
9,439 |
+146 |
Total Volume and Open Interest |
62,849 |
366,070 |
+625 |
Wheat(KCBT) |
Dec13 |
131010 |
759.00 |
763.50 |
754.25 |
755.50 |
-3.50 |
10,645 |
92,249 |
-529 |
Mar14 |
131010 |
758.00 |
761.75 |
753.00 |
755.00 |
-3.00 |
3,074 |
31,498 |
+559 |
May14 |
131010 |
758.25 |
760.50 |
752.50 |
754.00 |
-3.75 |
819 |
7,612 |
+107 |
Jul14 |
131010 |
742.00 |
744.75 |
736.25 |
738.50 |
-4.00 |
912 |
16,730 |
+484 |
Sep14 |
131010 |
749.00 |
750.50 |
744.25 |
746.00 |
-3.25 |
48 |
917 |
+7 |
Dec14 |
131010 |
761.75 |
761.75 |
754.25 |
757.50 |
-4.00 |
61 |
1,105 |
+23 |
Total Volume and Open Interest |
15,565 |
150,209 |
+654 |
Wheat(MGE) |
Dec13 |
131010 |
753.00 |
757.25 |
750.00 |
751.00 |
-2.00 |
3,453 |
29,372 |
-178 |
Mar14 |
131010 |
762.00 |
766.50 |
759.75 |
760.75 |
-1.25 |
1,042 |
10,915 |
+47 |
May14 |
131010 |
766.25 |
769.25 |
764.75 |
765.25 |
-1.00 |
138 |
3,891 |
-26 |
Jul14 |
131010 |
770.50 |
771.50 |
765.50 |
767.50 |
+0.25 |
71 |
1,799 |
+3 |
Sep14 |
131010 |
770.00 |
770.00 |
765.25 |
769.00 |
+1.25 |
82 |
2,352 |
+12 |
Total Volume and Open Interest |
4,819 |
48,906 |
-127 |
Oats(CBOT) |
Dec13 |
131010 |
318.25 |
322.00 |
318.00 |
320.25 |
+2.25 |
289 |
8,655 |
+46 |
Mar14 |
131010 |
306.50 |
310.00 |
303.75 |
307.50 |
+3.75 |
77 |
2,335 |
-27 |
May14 |
131010 |
306.50 |
306.75 |
301.00 |
306.75 |
+5.75 |
4 |
98 |
+0 |
Jul14 |
131010 |
300.50 |
300.50 |
294.75 |
300.50 |
+5.75 |
0 |
3 |
+0 |
Total Volume and Open Interest |
370 |
11,092 |
+19 |
Rough Rice(CBOT) |
Nov13 |
131010 |
15.02 |
15.25 |
15.02 |
15.23 |
+0.10 |
616 |
8,419 |
+184 |
Jan14 |
131010 |
15.24 |
15.47 |
15.23 |
15.44 |
+0.10 |
244 |
2,902 |
+111 |
Mar14 |
131010 |
15.52 |
15.62 |
15.52 |
15.62 |
+0.10 |
7 |
61 |
+7 |
May14 |
131010 |
15.80 |
15.80 |
15.69 |
15.80 |
+0.11 |
|
|
|
Total Volume and Open Interest |
867 |
11,384 |
+302 |
Live Cattle(CME) |
Oct13 |
131010 |
128.185 |
128.435 |
127.900 |
128.300 |
+0.300 |
2,863 |
14,150 |
-400 |
Dec13 |
131010 |
132.000 |
132.435 |
131.850 |
132.185 |
+0.235 |
11,945 |
148,398 |
+910 |
Feb14 |
131010 |
133.785 |
134.050 |
133.535 |
133.880 |
+0.305 |
7,338 |
67,633 |
+164 |
Apr14 |
131010 |
134.650 |
135.075 |
134.550 |
134.950 |
+0.265 |
5,132 |
45,798 |
+576 |
Jun14 |
131010 |
129.285 |
129.750 |
129.150 |
129.750 |
+0.350 |
3,227 |
19,500 |
+823 |
Aug14 |
131010 |
127.700 |
128.300 |
127.700 |
128.000 |
+0.250 |
320 |
3,881 |
+64 |
Total Volume and Open Interest |
31,024 |
300,796 |
+2,204 |
Feeder Cattle(CME) |
Oct13 |
131010 |
164.500 |
166.250 |
164.380 |
165.935 |
+1.385 |
955 |
4,926 |
-266 |
Nov13 |
131010 |
166.300 |
168.100 |
166.200 |
167.935 |
+1.555 |
1,819 |
11,029 |
-191 |
Jan14 |
131010 |
166.400 |
167.950 |
166.300 |
167.830 |
+1.450 |
1,899 |
8,840 |
+291 |
Mar14 |
131010 |
165.700 |
167.100 |
165.485 |
167.050 |
+1.350 |
890 |
5,097 |
+288 |
Apr14 |
131010 |
166.130 |
167.500 |
165.830 |
167.485 |
+1.355 |
309 |
1,435 |
+50 |
May14 |
131010 |
166.050 |
167.400 |
166.000 |
167.350 |
+1.150 |
375 |
2,623 |
+139 |
Aug14 |
131010 |
167.000 |
168.300 |
166.950 |
168.300 |
+1.200 |
191 |
956 |
+138 |
Total Volume and Open Interest |
6,455 |
34,972 |
+464 |
Lean Hogs(CME) |
Oct13 |
131010 |
89.500 |
90.430 |
89.180 |
90.250 |
+0.420 |
7,304 |
14,779 |
-3,787 |
Dec13 |
131010 |
86.450 |
87.035 |
86.000 |
86.650 |
+0.115 |
14,664 |
150,488 |
-98 |
Feb14 |
131010 |
89.150 |
89.635 |
88.680 |
89.300 |
+0.200 |
4,434 |
61,355 |
-88 |
Apr14 |
131010 |
89.850 |
90.230 |
89.400 |
90.050 |
+0.350 |
4,065 |
42,198 |
-280 |
May14 |
131010 |
93.000 |
93.200 |
92.580 |
93.200 |
unch |
51 |
2,115 |
+3 |
Jun14 |
131010 |
94.900 |
95.385 |
94.700 |
95.200 |
+0.250 |
2,329 |
23,848 |
-80 |
Jul14 |
131010 |
93.635 |
93.800 |
93.230 |
93.750 |
+0.270 |
1,322 |
9,457 |
+512 |
Aug14 |
131010 |
91.300 |
91.730 |
91.150 |
91.700 |
+0.400 |
605 |
5,190 |
+359 |
Total Volume and Open Interest |
34,865 |
310,342 |
-3,402 |
Class III Milk(CME) |
Oct13 |
131010 |
18.18 |
18.20 |
18.14 |
18.18 |
+0.04 |
181 |
3,865 |
-86 |
Nov13 |
131010 |
18.03 |
18.21 |
17.98 |
18.18 |
+0.12 |
236 |
4,263 |
-25 |
Dec13 |
131010 |
17.40 |
17.50 |
17.29 |
17.47 |
+0.07 |
98 |
3,235 |
-18 |
Jan14 |
131010 |
16.95 |
16.98 |
16.88 |
16.97 |
+0.04 |
77 |
1,675 |
+45 |
Feb14 |
131010 |
16.66 |
16.70 |
16.63 |
16.68 |
-0.02 |
25 |
1,463 |
+6 |
Total Volume and Open Interest |
727 |
21,427 |
-42 |
Cocoa(ICE) |
Dec13 |
131010 |
2717 |
2735 |
2712 |
2729 |
+26 |
14,723 |
107,793 |
-1,188 |
Mar14 |
131010 |
2710 |
2735 |
2710 |
2729 |
+27 |
7,238 |
55,214 |
+105 |
May14 |
131010 |
2710 |
2727 |
2708 |
2722 |
+24 |
2,131 |
25,894 |
+17 |
Jul14 |
131010 |
2701 |
2714 |
2697 |
2712 |
+25 |
756 |
9,519 |
+160 |
Sep14 |
131010 |
2688 |
2702 |
2685 |
2701 |
+25 |
68 |
7,460 |
+21 |
Dec14 |
131010 |
2677 |
2684 |
2669 |
2683 |
+22 |
401 |
6,367 |
+232 |
Mar15 |
131010 |
2665 |
2675 |
2663 |
2674 |
+22 |
128 |
3,029 |
+75 |
Total Volume and Open Interest |
25,455 |
216,211 |
-576 |
Coffee "C"(ICE) |
Dec13 |
131010 |
115.15 |
117.95 |
114.15 |
114.40 |
-0.85 |
6,838 |
99,011 |
-871 |
Mar14 |
131010 |
118.50 |
121.05 |
117.35 |
117.55 |
-0.90 |
1,292 |
31,627 |
+0 |
May14 |
131010 |
121.10 |
123.15 |
119.50 |
119.70 |
-0.95 |
830 |
11,529 |
-156 |
Jul14 |
131010 |
123.25 |
125.30 |
121.85 |
121.85 |
-0.95 |
369 |
7,140 |
-2 |
Sep14 |
131010 |
125.00 |
127.30 |
124.05 |
124.05 |
-0.90 |
78 |
3,508 |
-1 |
Dec14 |
131010 |
128.60 |
130.20 |
127.00 |
127.00 |
-0.95 |
59 |
3,879 |
-17 |
Total Volume and Open Interest |
9,470 |
158,240 |
-1,048 |
Orange Juice(ICE) |
Nov13 |
131010 |
128.30 |
128.30 |
125.45 |
126.80 |
-1.70 |
730 |
7,575 |
-291 |
Jan14 |
131010 |
130.10 |
130.10 |
127.90 |
129.15 |
-1.55 |
283 |
5,407 |
+92 |
Mar14 |
131010 |
131.90 |
132.00 |
130.45 |
131.70 |
-1.20 |
19 |
1,869 |
+18 |
May14 |
131010 |
133.85 |
133.95 |
133.65 |
133.95 |
-0.85 |
0 |
426 |
+0 |
Jul14 |
131010 |
136.50 |
136.60 |
136.50 |
136.60 |
-0.55 |
0 |
42 |
+0 |
Sep14 |
131010 |
137.00 |
137.00 |
137.00 |
137.00 |
-0.15 |
|
|
|
Total Volume and Open Interest |
1,032 |
15,319 |
-181 |
Sugar #11(ICE) |
Mar14 |
131010 |
18.55 |
18.76 |
18.46 |
18.72 |
+0.13 |
40,780 |
506,007 |
-750 |
May14 |
131010 |
18.42 |
18.64 |
18.35 |
18.61 |
+0.14 |
10,225 |
97,903 |
+1,853 |
Jul14 |
131010 |
18.33 |
18.53 |
18.26 |
18.51 |
+0.14 |
7,902 |
112,541 |
+1,415 |
Oct14 |
131010 |
18.55 |
18.76 |
18.50 |
18.74 |
+0.13 |
5,138 |
56,331 |
+494 |
Mar15 |
131010 |
19.10 |
19.29 |
19.06 |
19.28 |
+0.13 |
2,071 |
21,644 |
+292 |
May15 |
131010 |
19.01 |
19.15 |
18.95 |
19.15 |
+0.12 |
219 |
4,898 |
+11 |
Jul15 |
131010 |
18.90 |
19.04 |
18.84 |
19.04 |
+0.12 |
92 |
4,530 |
-14 |
Oct15 |
131010 |
18.95 |
19.08 |
18.90 |
19.08 |
+0.11 |
20 |
6,277 |
+14 |
Total Volume and Open Interest |
66,588 |
814,946 |
+3,290 |
London Cocoa(LCE) |
Dec13 |
131010 |
1762 |
1771 |
1759 |
1767 |
+14 |
8,308 |
67,447 |
-1,329 |
Mar14 |
131010 |
1744 |
1754 |
1743 |
1751 |
+13 |
6,977 |
87,550 |
+897 |
May14 |
131010 |
1735 |
1745 |
1732 |
1742 |
+15 |
1,361 |
31,572 |
+24 |
Jul14 |
131010 |
1721 |
1733 |
1720 |
1730 |
+17 |
635 |
15,024 |
-634 |
Sep14 |
131010 |
1712 |
1722 |
1710 |
1718 |
+15 |
865 |
14,360 |
+4,816 |
Dec14 |
131010 |
1701 |
1701 |
1695 |
1698 |
+11 |
267 |
9,042 |
+85 |
Mar15 |
131010 |
1694 |
1694 |
1690 |
1693 |
+10 |
398 |
8,402 |
-51 |
Total Volume and Open Interest |
18,811 |
233,597 |
+3,808 |
London Sugar(LCE) |
Dec13 |
131010 |
497.60 |
508.90 |
497.00 |
505.60 |
+8.40 |
3,496 |
26,424 |
-417 |
Mar14 |
131010 |
494.90 |
500.00 |
490.80 |
498.90 |
+4.90 |
1,613 |
19,606 |
-2 |
May14 |
131010 |
497.70 |
505.80 |
494.30 |
501.60 |
+4.50 |
414 |
9,423 |
+156 |
Aug14 |
131010 |
497.80 |
507.60 |
496.40 |
502.70 |
+3.90 |
172 |
4,971 |
+49 |
Oct14 |
131010 |
501.10 |
510.20 |
499.70 |
505.00 |
+3.60 |
6 |
3,252 |
+9 |
Total Volume and Open Interest |
5,701 |
64,542 |
-205 |
Cotton(ICE) |
Dec13 |
131010 |
83.34 |
84.26 |
83.13 |
83.17 |
-0.03 |
9,652 |
128,350 |
-2,576 |
Mar14 |
131010 |
84.08 |
84.92 |
83.99 |
84.01 |
+0.03 |
3,114 |
61,847 |
-16 |
May14 |
131010 |
84.40 |
84.96 |
84.14 |
84.31 |
+0.14 |
504 |
7,373 |
-15 |
Jul14 |
131010 |
84.32 |
84.71 |
84.18 |
84.19 |
+0.15 |
156 |
6,467 |
+16 |
Oct14 |
131010 |
80.19 |
80.19 |
80.19 |
80.19 |
+0.15 |
|
|
|
Dec14 |
131010 |
79.14 |
79.31 |
79.14 |
79.31 |
+0.20 |
32 |
3,350 |
-1 |
Total Volume and Open Interest |
13,458 |
207,396 |
-2,592 |
Lumber(CME) |
Nov13 |
131010 |
342.9 |
346.2 |
336.0 |
338.6 |
-0.3 |
592 |
2,594 |
-142 |
Jan14 |
131010 |
353.2 |
356.8 |
346.5 |
349.2 |
-0.1 |
250 |
1,830 |
+41 |
Mar14 |
131010 |
356.4 |
359.0 |
351.0 |
352.3 |
+0.3 |
28 |
253 |
+9 |
May14 |
131010 |
355.0 |
361.5 |
355.0 |
355.0 |
-2.0 |
0 |
12 |
+0 |
Total Volume and Open Interest |
870 |
4,692 |
-92 |
Crude Oil(NYM) |
Nov13 |
131010 |
101.46 |
103.57 |
101.16 |
103.01 |
+1.40 |
194,195 |
245,284 |
-20,461 |
Dec13 |
131010 |
101.25 |
103.36 |
101.00 |
102.89 |
+1.46 |
111,058 |
311,728 |
+6,551 |
Jan14 |
131010 |
100.83 |
102.91 |
100.63 |
102.49 |
+1.52 |
53,481 |
126,639 |
+6,442 |
Feb14 |
131010 |
100.32 |
102.24 |
100.08 |
101.91 |
+1.59 |
28,298 |
63,498 |
+1,551 |
Mar14 |
131010 |
99.60 |
101.49 |
99.49 |
101.23 |
+1.62 |
31,651 |
93,146 |
-1,175 |
Apr14 |
131010 |
98.83 |
100.57 |
98.78 |
100.42 |
+1.61 |
8,511 |
46,070 |
-658 |
May14 |
131010 |
98.35 |
99.70 |
98.25 |
99.60 |
+1.58 |
5,235 |
41,362 |
+81 |
Jun14 |
131010 |
97.31 |
99.00 |
97.26 |
98.83 |
+1.56 |
21,781 |
113,955 |
+262 |
Jul14 |
131010 |
96.84 |
98.04 |
96.84 |
98.03 |
+1.54 |
1,711 |
41,678 |
+136 |
Aug14 |
131010 |
96.22 |
97.28 |
96.04 |
97.28 |
+1.50 |
1,961 |
39,385 |
+471 |
Sep14 |
131010 |
95.64 |
96.58 |
95.42 |
96.58 |
+1.45 |
2,643 |
51,205 |
+267 |
Oct14 |
131010 |
94.63 |
95.87 |
94.63 |
95.87 |
+1.40 |
1,125 |
34,294 |
+322 |
Nov14 |
131010 |
95.05 |
95.23 |
95.05 |
95.23 |
+1.36 |
833 |
28,849 |
+226 |
Dec14 |
131010 |
93.28 |
94.69 |
93.28 |
94.63 |
+1.31 |
23,257 |
245,440 |
-864 |
Jan15 |
131010 |
94.01 |
94.06 |
93.91 |
93.91 |
+1.26 |
377 |
29,206 |
+33 |
Feb15 |
131010 |
93.27 |
93.30 |
93.22 |
93.22 |
+1.21 |
69 |
16,515 |
-10 |
Total Volume and Open Interest |
493,672 |
1,871,940 |
-5,021 |
e-miNY Crude Oil(NYM) |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
8,283 |
1,617 |
-122 |
Nov13 |
131010 |
101.450 |
103.575 |
101.150 |
103.000 |
+1.400 |
5,709 |
1,716 |
-31 |
Dec13 |
131010 |
101.300 |
103.350 |
101.025 |
102.900 |
+1.475 |
257 |
756 |
-4 |
Jan14 |
131010 |
101.025 |
102.575 |
100.925 |
102.500 |
+1.525 |
22 |
512 |
+3 |
Feb14 |
131010 |
100.425 |
101.900 |
100.400 |
101.900 |
+1.575 |
9 |
275 |
+4 |
Mar14 |
131010 |
101.225 |
101.225 |
101.225 |
101.225 |
+1.625 |
2 |
15 |
+2 |
Apr14 |
131010 |
100.425 |
100.425 |
100.425 |
100.425 |
+1.625 |
0 |
3 |
+0 |
May14 |
131010 |
99.600 |
99.600 |
99.600 |
99.600 |
+1.575 |
0 |
2 |
+0 |
Jun14 |
131010 |
97.400 |
98.825 |
97.400 |
98.825 |
+1.550 |
2 |
34 |
-1 |
Jul14 |
131010 |
98.025 |
98.025 |
98.025 |
98.025 |
+1.525 |
|
|
|
Total Volume and Open Interest |
6,001 |
3,429 |
-27 |
Heating Oil(NYM) |
Nov13 |
131010 |
301.27 |
308.06 |
301.24 |
307.00 |
+5.26 |
45,714 |
77,416 |
-1,266 |
Dec13 |
131010 |
300.68 |
307.30 |
300.67 |
306.45 |
+5.20 |
26,614 |
50,991 |
+1,560 |
Jan14 |
131010 |
302.35 |
306.68 |
301.47 |
306.09 |
+5.27 |
15,536 |
43,801 |
+3,837 |
Feb14 |
131010 |
302.10 |
306.08 |
300.96 |
305.58 |
+5.27 |
7,195 |
28,409 |
+285 |
Mar14 |
131010 |
300.36 |
305.06 |
300.08 |
304.69 |
+5.23 |
5,112 |
14,995 |
+792 |
Apr14 |
131010 |
299.25 |
303.43 |
299.25 |
303.25 |
+5.12 |
2,753 |
13,682 |
+379 |
May14 |
131010 |
297.64 |
301.94 |
297.64 |
301.69 |
+5.04 |
749 |
4,337 |
-49 |
Jun14 |
131010 |
295.50 |
300.32 |
295.50 |
300.10 |
+5.00 |
3,530 |
21,008 |
+394 |
Jul14 |
131010 |
296.66 |
298.92 |
295.88 |
298.92 |
+4.94 |
311 |
2,526 |
-100 |
Aug14 |
131010 |
295.67 |
297.87 |
295.67 |
297.87 |
+4.84 |
129 |
1,738 |
+10 |
Sep14 |
131010 |
294.33 |
296.85 |
294.33 |
296.85 |
+4.69 |
176 |
1,164 |
-41 |
Oct14 |
131010 |
293.82 |
296.05 |
293.77 |
296.05 |
+4.52 |
655 |
1,614 |
+499 |
Nov14 |
131010 |
294.75 |
295.58 |
294.75 |
295.58 |
+4.45 |
84 |
1,177 |
+18 |
Dec14 |
131010 |
291.74 |
295.00 |
291.45 |
295.00 |
+4.34 |
1,301 |
14,350 |
+17 |
Total Volume and Open Interest |
109,867 |
279,409 |
+6,339 |
Gasoline(NYMEX) |
Nov13 |
131010 |
262.30 |
270.83 |
261.95 |
269.81 |
+7.51 |
49,277 |
84,402 |
-5,937 |
Dec13 |
131010 |
260.55 |
269.10 |
260.55 |
268.33 |
+7.51 |
30,040 |
63,164 |
+3,546 |
Jan14 |
131010 |
262.60 |
268.43 |
262.05 |
267.83 |
+7.49 |
13,079 |
28,576 |
+686 |
Feb14 |
131010 |
262.51 |
268.91 |
262.06 |
268.57 |
+7.53 |
6,358 |
13,938 |
+97 |
Mar14 |
131010 |
264.94 |
270.35 |
264.39 |
270.04 |
+7.53 |
4,323 |
14,863 |
+625 |
Apr14 |
131010 |
280.31 |
285.59 |
280.31 |
285.21 |
+7.48 |
1,688 |
9,286 |
-411 |
May14 |
131010 |
279.84 |
284.86 |
278.97 |
284.62 |
+7.32 |
818 |
4,557 |
+34 |
Jun14 |
131010 |
277.41 |
282.81 |
277.41 |
282.46 |
+7.24 |
695 |
4,062 |
+17 |
Jul14 |
131010 |
277.40 |
279.82 |
277.40 |
279.82 |
+7.27 |
303 |
2,125 |
+88 |
Aug14 |
131010 |
275.54 |
276.55 |
275.54 |
276.55 |
+7.07 |
196 |
741 |
-7 |
Total Volume and Open Interest |
106,983 |
230,737 |
-1,239 |
e-miNY RBOB Gasoline(NYM) |
Nov13 |
131010 |
269.80 |
269.81 |
269.80 |
269.80 |
+7.50 |
0 |
1 |
+0 |
Dec13 |
131010 |
268.30 |
268.33 |
268.30 |
268.30 |
+7.50 |
|
|
|
Jan14 |
131010 |
267.80 |
267.83 |
267.80 |
267.80 |
+7.50 |
|
|
|
Feb14 |
131010 |
268.60 |
268.60 |
268.57 |
268.60 |
+7.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov13 |
131010 |
3.699 |
3.795 |
3.683 |
3.723 |
+0.044 |
198,003 |
213,135 |
-28,400 |
Dec13 |
131010 |
3.858 |
3.938 |
3.841 |
3.877 |
+0.038 |
88,332 |
114,121 |
+3,660 |
Jan14 |
131010 |
3.954 |
4.034 |
3.945 |
3.976 |
+0.033 |
110,537 |
206,780 |
-1,391 |
Feb14 |
131010 |
3.965 |
4.039 |
3.965 |
3.980 |
+0.033 |
16,964 |
48,965 |
-2,247 |
Mar14 |
131010 |
3.959 |
4.011 |
3.950 |
3.956 |
+0.032 |
21,764 |
122,521 |
+3,198 |
Apr14 |
131010 |
3.865 |
3.943 |
3.865 |
3.899 |
+0.028 |
19,008 |
133,181 |
+2,127 |
May14 |
131010 |
3.938 |
3.953 |
3.916 |
3.916 |
+0.027 |
2,936 |
39,769 |
-270 |
Jun14 |
131010 |
3.913 |
3.973 |
3.913 |
3.945 |
+0.025 |
2,160 |
26,176 |
+439 |
Jul14 |
131010 |
3.977 |
4.020 |
3.976 |
3.977 |
+0.025 |
2,069 |
22,982 |
-21 |
Aug14 |
131010 |
3.990 |
4.021 |
3.980 |
3.988 |
+0.024 |
2,001 |
20,955 |
-394 |
Sep14 |
131010 |
3.984 |
4.009 |
3.981 |
3.981 |
+0.023 |
1,496 |
24,036 |
+778 |
Oct14 |
131010 |
3.993 |
4.045 |
3.993 |
3.998 |
+0.022 |
5,267 |
87,789 |
+652 |
Nov14 |
131010 |
4.108 |
4.108 |
4.063 |
4.063 |
+0.020 |
2,257 |
26,367 |
+281 |
Dec14 |
131010 |
4.245 |
4.252 |
4.213 |
4.213 |
+0.018 |
1,180 |
43,484 |
+299 |
Jan15 |
131010 |
4.320 |
4.337 |
4.299 |
4.299 |
+0.018 |
2,098 |
46,394 |
-134 |
Feb15 |
131010 |
4.282 |
4.304 |
4.277 |
4.277 |
+0.019 |
182 |
6,084 |
+75 |
Total Volume and Open Interest |
476,985 |
1,246,549 |
-21,423 |
Brent Crude Oil(ICE) |
Nov13 |
131010 |
109.04 |
112.00 |
108.92 |
111.80 |
+2.74 |
163,836 |
160,959 |
-14,093 |
Dec13 |
131010 |
108.26 |
111.15 |
108.13 |
110.93 |
+2.66 |
193,806 |
337,461 |
+8,715 |
Jan14 |
131010 |
107.55 |
110.37 |
107.45 |
110.17 |
+2.56 |
81,713 |
172,522 |
+5,408 |
Feb14 |
131010 |
106.89 |
109.62 |
106.79 |
109.47 |
+2.50 |
31,053 |
65,114 |
+1,681 |
Mar14 |
131010 |
106.28 |
109.01 |
106.18 |
108.85 |
+2.47 |
25,695 |
71,251 |
-25 |
Apr14 |
131010 |
105.73 |
108.41 |
105.63 |
108.29 |
+2.44 |
11,660 |
60,278 |
+2,046 |
May14 |
131010 |
105.18 |
107.83 |
105.13 |
107.72 |
+2.40 |
7,264 |
30,403 |
+122 |
Jun14 |
131010 |
104.72 |
107.26 |
104.60 |
107.16 |
+2.36 |
27,715 |
123,126 |
-885 |
Jul14 |
131010 |
104.86 |
106.67 |
104.65 |
106.67 |
+2.31 |
3,309 |
24,573 |
+99 |
Aug14 |
131010 |
104.30 |
106.13 |
104.25 |
106.13 |
+2.25 |
1,650 |
31,233 |
-78 |
Sep14 |
131010 |
104.12 |
105.50 |
104.12 |
105.50 |
+2.18 |
3,669 |
37,887 |
+522 |
Oct14 |
131010 |
103.60 |
104.91 |
103.60 |
104.91 |
+2.10 |
1,829 |
26,126 |
+265 |
Nov14 |
131010 |
104.35 |
104.35 |
104.35 |
104.35 |
+2.01 |
1,000 |
18,019 |
-99 |
Dec14 |
131010 |
101.79 |
103.82 |
101.72 |
103.76 |
+1.92 |
24,747 |
147,533 |
+1,338 |
Total Volume and Open Interest |
590,464 |
1,569,399 |
+6,567 |
Gas Oil(ICE) |
Oct13 |
131010 |
928.50 |
945.50 |
928.50 |
945.50 |
+20.25 |
37,911 |
32,783 |
-19,560 |
Nov13 |
131010 |
928.25 |
947.00 |
927.00 |
945.50 |
+20.75 |
95,229 |
159,377 |
+5,586 |
Dec13 |
131010 |
924.25 |
942.75 |
923.50 |
941.50 |
+20.25 |
69,639 |
117,045 |
+233 |
Jan14 |
131010 |
920.25 |
939.50 |
920.25 |
938.00 |
+19.75 |
23,046 |
42,111 |
+2,061 |
Feb14 |
131010 |
917.00 |
935.25 |
916.75 |
934.25 |
+19.50 |
14,343 |
30,964 |
-515 |
Mar14 |
131010 |
913.00 |
931.50 |
912.75 |
930.25 |
+19.50 |
13,386 |
41,564 |
+2,007 |
Apr14 |
131010 |
908.25 |
926.50 |
908.25 |
926.00 |
+19.75 |
4,759 |
20,519 |
+160 |
May14 |
131010 |
903.50 |
922.25 |
903.50 |
921.25 |
+19.50 |
2,623 |
14,174 |
+368 |
Jun14 |
131010 |
901.75 |
918.00 |
901.50 |
917.00 |
+19.25 |
10,880 |
37,197 |
-170 |
Jul14 |
131010 |
900.00 |
915.50 |
900.00 |
914.75 |
+19.00 |
544 |
12,639 |
+5 |
Total Volume and Open Interest |
281,301 |
580,086 |
-9,732 |
Ethanol(CBOT) |
Oct13 |
131003 |
1.801 |
1.895 |
1.790 |
1.881 |
+0.094 |
25 |
199 |
-17 |
Nov13 |
131010 |
1.725 |
1.792 |
1.718 |
1.729 |
+0.006 |
196 |
1,234 |
-75 |
Dec13 |
131010 |
1.671 |
1.671 |
1.632 |
1.644 |
+0.004 |
102 |
1,729 |
+2 |
Jan14 |
131010 |
1.634 |
1.634 |
1.616 |
1.625 |
+0.004 |
5 |
994 |
-5 |
Feb14 |
131010 |
1.650 |
1.650 |
1.621 |
1.628 |
+0.004 |
2 |
406 |
+0 |
Mar14 |
131010 |
1.645 |
1.645 |
1.639 |
1.639 |
+0.004 |
0 |
328 |
+0 |
Apr14 |
131010 |
1.660 |
1.670 |
1.660 |
1.660 |
+0.004 |
0 |
205 |
+0 |
May14 |
131010 |
1.673 |
1.678 |
1.673 |
1.678 |
+0.004 |
0 |
123 |
+0 |
Total Volume and Open Interest |
305 |
5,020 |
-78 |
WTI Crude Oil(ICE) |
Nov13 |
131010 |
101.56 |
103.58 |
101.18 |
103.01 |
+1.40 |
27,411 |
55,358 |
-2,788 |
Dec13 |
131010 |
101.53 |
103.38 |
101.01 |
102.89 |
+1.46 |
26,905 |
125,844 |
+738 |
Jan14 |
131010 |
101.58 |
102.87 |
100.63 |
102.49 |
+1.52 |
7,960 |
36,731 |
+612 |
Feb14 |
131010 |
100.42 |
102.26 |
100.13 |
101.91 |
+1.59 |
4,362 |
19,264 |
+372 |
Mar14 |
131010 |
100.04 |
101.44 |
99.51 |
101.23 |
+1.62 |
3,616 |
33,780 |
+107 |
Apr14 |
131010 |
99.26 |
100.49 |
98.79 |
100.42 |
+1.61 |
1,554 |
14,664 |
+213 |
May14 |
131010 |
98.48 |
99.67 |
98.05 |
99.60 |
+1.58 |
1,046 |
6,567 |
+206 |
Jun14 |
131010 |
97.45 |
98.89 |
97.32 |
98.83 |
+1.56 |
4,729 |
47,718 |
-191 |
Jul14 |
131010 |
98.03 |
98.03 |
98.03 |
98.03 |
+1.54 |
155 |
5,981 |
-39 |
Aug14 |
131010 |
95.80 |
97.28 |
95.80 |
97.28 |
+1.50 |
103 |
5,388 |
+18 |
Sep14 |
131010 |
95.15 |
96.58 |
95.15 |
96.58 |
+1.45 |
437 |
18,615 |
-46 |
Oct14 |
131010 |
94.50 |
95.87 |
94.50 |
95.87 |
+1.40 |
62 |
6,067 |
+34 |
Nov14 |
131010 |
93.90 |
95.23 |
93.90 |
95.23 |
+1.36 |
54 |
10,672 |
-2 |
Dec14 |
131010 |
93.88 |
94.63 |
93.47 |
94.63 |
+1.31 |
5,280 |
103,209 |
+1,120 |
Jan15 |
131010 |
93.91 |
93.91 |
93.91 |
93.91 |
+1.26 |
4 |
7,512 |
+4 |
Feb15 |
131010 |
93.22 |
93.22 |
93.22 |
93.22 |
+1.21 |
8 |
1,985 |
+0 |
Total Volume and Open Interest |
85,123 |
605,101 |
+854 |
US Dollar Index(ICE) |
Dec13 |
131010 |
80.500 |
80.685 |
80.395 |
80.518 |
+0.053 |
15,808 |
58,659 |
+1,235 |
Mar14 |
131010 |
80.750 |
80.800 |
80.655 |
80.723 |
+0.053 |
9 |
695 |
-2 |
Jun14 |
131010 |
80.918 |
80.918 |
80.918 |
80.918 |
+0.053 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,817 |
59,355 |
+1,233 |
Australian Dollar(CME) |
Dec13 |
131010 |
94.08 |
94.34 |
93.50 |
94.19 |
+0.13 |
69,262 |
116,581 |
-3,985 |
Mar14 |
131010 |
93.60 |
93.75 |
93.01 |
93.63 |
+0.12 |
206 |
487 |
+11 |
Jun14 |
131010 |
93.07 |
93.07 |
92.97 |
93.07 |
+0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
69,468 |
117,075 |
-3,974 |
British Pound(CME) |
Dec13 |
131010 |
159.49 |
159.75 |
159.06 |
159.70 |
+0.22 |
85,299 |
183,424 |
+317 |
Mar14 |
131010 |
159.42 |
159.62 |
159.07 |
159.59 |
+0.20 |
233 |
834 |
-15 |
Jun14 |
131010 |
159.48 |
159.48 |
159.30 |
159.48 |
+0.18 |
0 |
315 |
+0 |
Total Volume and Open Interest |
85,532 |
184,643 |
+302 |
Canadian Dollar(CME) |
Dec13 |
131010 |
96.04 |
96.25 |
95.81 |
96.03 |
-0.02 |
48,283 |
115,320 |
+309 |
Mar14 |
131010 |
95.86 |
96.03 |
95.60 |
95.82 |
-0.02 |
308 |
2,041 |
+134 |
Jun14 |
131010 |
95.51 |
95.63 |
95.51 |
95.60 |
-0.03 |
46 |
429 |
+44 |
Sep14 |
131010 |
95.38 |
95.41 |
95.38 |
95.38 |
-0.03 |
0 |
460 |
+0 |
Total Volume and Open Interest |
48,637 |
118,332 |
+487 |
Japanese Yen(CME) |
Dec13 |
131010 |
102.75 |
102.76 |
101.79 |
101.93 |
-0.82 |
112,883 |
164,793 |
-4,696 |
Mar14 |
131010 |
102.69 |
102.84 |
101.86 |
102.01 |
-0.83 |
326 |
1,108 |
+112 |
Jun14 |
131010 |
102.59 |
102.94 |
102.11 |
102.11 |
-0.83 |
0 |
47 |
+0 |
Total Volume and Open Interest |
113,215 |
165,957 |
-4,584 |
Swiss Franc(CME) |
Dec13 |
131010 |
109.95 |
110.20 |
109.59 |
109.89 |
-0.03 |
26,189 |
50,935 |
+1,899 |
Mar14 |
131010 |
109.70 |
110.14 |
109.70 |
110.00 |
-0.05 |
25 |
79 |
+13 |
Jun14 |
131010 |
110.12 |
110.20 |
110.12 |
110.12 |
-0.08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,214 |
51,017 |
+1,912 |
EuroFX(CME) |
Dec13 |
131010 |
135.29 |
135.52 |
134.90 |
135.38 |
+0.13 |
133,110 |
262,731 |
-553 |
Mar14 |
131010 |
135.33 |
135.47 |
135.00 |
135.41 |
+0.12 |
357 |
1,060 |
+85 |
Jun14 |
131010 |
135.51 |
135.66 |
135.33 |
135.44 |
+0.11 |
3 |
44 |
+1 |
Total Volume and Open Interest |
133,471 |
263,859 |
-466 |
Mexican Peso(CME) |
Oct13 |
131010 |
764.50 |
764.50 |
758.00 |
764.50 |
+6.50 |
|
|
|
Nov13 |
131010 |
762.50 |
762.50 |
755.75 |
762.50 |
+6.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
29,142 |
107,975 |
-1,173 |
Brazilian Real(CME) |
Nov13 |
131010 |
452.95 |
458.50 |
452.80 |
456.50 |
+5.60 |
21 |
10,609 |
+6 |
Dec13 |
131010 |
452.00 |
455.45 |
452.00 |
453.50 |
+5.50 |
28 |
2,269 |
-25 |
Jan14 |
131010 |
450.45 |
450.45 |
445.00 |
450.45 |
+5.45 |
|
|
|
Feb14 |
131010 |
447.30 |
447.30 |
442.00 |
447.30 |
+5.30 |
|
|
|
Total Volume and Open Interest |
49 |
19,473 |
-19 |
30-Year T-Bonds(CBOT) |
Dec13 |
131010 |
132~290 |
132~300 |
132~000 |
132~210 |
-0~150 |
268,859 |
631,952 |
-6,977 |
Mar14 |
131010 |
130~270 |
131~210 |
130~200 |
131~070 |
-0~140 |
2 |
174 |
+0 |
Jun14 |
131010 |
131~070 |
131~210 |
131~070 |
131~070 |
-0~140 |
|
|
|
Total Volume and Open Interest |
268,861 |
632,126 |
-6,977 |
10-Year T-Notes(CBOT) |
Dec13 |
131010 |
126~050 |
126~060 |
125~215 |
125~315 |
-0~090 |
841,292 |
1,970,410 |
+23,513 |
Mar14 |
131010 |
124~125 |
124~310 |
124~115 |
124~210 |
-0~100 |
22 |
207 |
+17 |
Jun14 |
131010 |
124~210 |
124~310 |
124~210 |
124~210 |
-0~100 |
|
|
|
Total Volume and Open Interest |
841,314 |
1,970,617 |
+23,530 |
5-Year T-Notes(CBOT) |
Dec13 |
131010 |
120~276 |
120~300 |
120~210 |
120~282 |
-0~016 |
455,542 |
1,713,259 |
+36,988 |
Mar14 |
131010 |
120~002 |
120~020 |
120~002 |
120~002 |
-0~016 |
0 |
1 |
+0 |
Jun14 |
131010 |
120~002 |
120~020 |
120~002 |
120~002 |
-0~016 |
|
|
|
Total Volume and Open Interest |
455,542 |
1,713,260 |
+36,988 |
2 Year T-Notes(CBOT) |
Dec13 |
131010 |
110~024 |
110~034 |
110~016 |
110~026 |
+0~002 |
278,713 |
935,490 |
+8,067 |
Mar14 |
131010 |
109~274 |
109~274 |
109~272 |
109~274 |
+0~002 |
4 |
469 |
+0 |
Jun14 |
131010 |
109~216 |
109~216 |
109~214 |
109~216 |
+0~002 |
|
|
|
Total Volume and Open Interest |
278,717 |
935,959 |
+8,067 |
Eurodollars(CME) |
Dec13 |
131010 |
99.690 |
99.715 |
99.685 |
99.710 |
+0.025 |
387,587 |
895,295 |
+6,328 |
Mar14 |
131010 |
99.650 |
99.670 |
99.645 |
99.660 |
+0.015 |
274,835 |
836,061 |
+28,611 |
Jun14 |
131010 |
99.610 |
99.625 |
99.605 |
99.615 |
+0.010 |
171,598 |
716,221 |
-7,693 |
Sep14 |
131010 |
99.555 |
99.570 |
99.550 |
99.555 |
+0.005 |
131,370 |
587,353 |
-4,243 |
Dec14 |
131010 |
99.475 |
99.485 |
99.465 |
99.470 |
unch |
163,612 |
912,420 |
+8,512 |
Mar15 |
131010 |
99.360 |
99.375 |
99.345 |
99.360 |
unch |
117,853 |
585,879 |
-675 |
Jun15 |
131010 |
99.220 |
99.235 |
99.195 |
99.220 |
unch |
134,203 |
844,971 |
+16,329 |
Sep15 |
131010 |
99.035 |
99.055 |
99.005 |
99.040 |
unch |
127,497 |
773,191 |
+3,651 |
Dec15 |
131010 |
98.800 |
98.825 |
98.760 |
98.805 |
unch |
144,572 |
812,576 |
+1,266 |
Mar16 |
131010 |
98.545 |
98.570 |
98.500 |
98.550 |
unch |
78,146 |
463,631 |
+5,632 |
Jun16 |
131010 |
98.280 |
98.305 |
98.225 |
98.285 |
-0.005 |
73,017 |
293,766 |
+406 |
Sep16 |
131010 |
98.010 |
98.030 |
97.945 |
98.010 |
-0.010 |
75,369 |
301,645 |
+1,192 |
Dec16 |
131010 |
97.745 |
97.760 |
97.670 |
97.740 |
-0.015 |
54,522 |
306,047 |
-1,239 |
Mar17 |
131010 |
97.510 |
97.515 |
97.425 |
97.505 |
-0.020 |
26,657 |
241,805 |
+489 |
Jun17 |
131010 |
97.265 |
97.270 |
97.185 |
97.260 |
-0.025 |
22,272 |
167,288 |
-551 |
Sep17 |
131010 |
97.040 |
97.050 |
96.960 |
97.035 |
-0.030 |
23,565 |
129,013 |
-348 |
Dec17 |
131010 |
96.820 |
96.825 |
96.740 |
96.815 |
-0.035 |
18,610 |
133,664 |
-340 |
Mar18 |
131010 |
96.640 |
96.645 |
96.550 |
96.620 |
-0.040 |
10,122 |
93,943 |
-920 |
Total Volume and Open Interest |
2,100,125 |
9,374,660 |
+66,848 |
Ultra T-Bond(CBOT) |
Dec13 |
131010 |
141~04 |
141~17 |
140~01 |
141~03 |
-0~14 |
54,710 |
404,471 |
-1,383 |
Mar14 |
131010 |
139~23 |
140~05 |
139~23 |
139~23 |
-0~14 |
|
|
|
Jun14 |
131010 |
139~23 |
140~05 |
139~23 |
139~23 |
-0~14 |
|
|
|
Total Volume and Open Interest |
54,710 |
404,471 |
-1,383 |
30 Day Federal Funds(CBOT) |
Oct13 |
131010 |
99.895 |
99.910 |
99.893 |
99.902 |
+0.010 |
11,788 |
30,885 |
+187 |
Nov13 |
131010 |
99.890 |
99.900 |
99.885 |
99.895 |
+0.010 |
11,089 |
37,884 |
+1,959 |
Dec13 |
131010 |
99.895 |
99.905 |
99.890 |
99.895 |
+0.005 |
6,320 |
27,095 |
+800 |
Jan14 |
131010 |
99.895 |
99.900 |
99.890 |
99.895 |
+0.005 |
5,048 |
28,963 |
+545 |
Feb14 |
131010 |
99.890 |
99.895 |
99.885 |
99.890 |
+0.005 |
2,668 |
19,013 |
+110 |
Mar14 |
131010 |
99.885 |
99.885 |
99.880 |
99.880 |
unch |
2,204 |
19,741 |
-178 |
Total Volume and Open Interest |
49,294 |
302,800 |
+2,399 |
3-Mth Euro-Yen(CME) |
Dec13 |
131010 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131010 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131010 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131010 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131010 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131010 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131010 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
1 |
+0 |
Sep15 |
131010 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
131010 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Mar16 |
131010 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131010 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131010 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131010 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131010 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131010 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131010 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131010 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
2 |
+0 |
Sep15 |
131010 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
797 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131010 |
144.43 |
144.44 |
144.35 |
144.35 |
-0.06 |
934 |
21,004 |
+205 |
Mar14 |
131010 |
143.47 |
143.47 |
143.47 |
143.47 |
-0.06 |
|
|
|
Jun14 |
131010 |
142.90 |
142.90 |
142.90 |
142.90 |
-0.06 |
|
|
|
Total Volume and Open Interest |
934 |
21,004 |
+205 |
Euro-Bund(EUREX) |
Dec13 |
131010 |
139.94 |
140.12 |
139.51 |
139.65 |
-0.59 |
553,672 |
886,833 |
-10,566 |
Mar14 |
131010 |
139.80 |
139.93 |
139.40 |
139.52 |
-0.61 |
131 |
939 |
+68 |
Jun14 |
131010 |
139.25 |
139.25 |
139.25 |
139.25 |
-0.59 |
|
|
|
Total Volume and Open Interest |
553,803 |
887,772 |
-10,498 |
Euro-Bobl(EUREX) |
Dec13 |
131010 |
124.19 |
124.28 |
124.03 |
124.11 |
-0.18 |
459,929 |
885,139 |
+242 |
Mar14 |
131010 |
124.52 |
124.54 |
124.47 |
124.49 |
-0.19 |
500 |
16,350 |
+500 |
Jun14 |
131010 |
124.49 |
124.49 |
124.49 |
124.49 |
-0.19 |
|
|
|
Total Volume and Open Interest |
460,429 |
901,489 |
+742 |
3-Mth Euribor(EUREX) |
Dec13 |
131010 |
99.710 |
99.720 |
99.710 |
99.720 |
+0.015 |
100 |
7,068 |
+0 |
Mar14 |
131010 |
99.655 |
99.665 |
99.645 |
99.665 |
+0.020 |
1,289 |
6,726 |
+705 |
Jun14 |
131010 |
99.605 |
99.610 |
99.590 |
99.610 |
+0.020 |
500 |
612 |
-131 |
Total Volume and Open Interest |
2,372 |
34,796 |
+748 |
Long Gilt(LIFFE) |
Dec13 |
131010 |
110~11 |
110~17 |
109~27 |
110~02 |
-0~19 |
105,277 |
339,458 |
+3,369 |
Mar14 |
131010 |
109~08 |
109~08 |
109~08 |
109~08 |
-0~19 |
|
|
|
Total Volume and Open Interest |
105,277 |
339,458 |
+3,369 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131010 |
99.44 |
99.45 |
99.43 |
99.44 |
+0.01 |
30,845 |
318,951 |
+8,049 |
Mar14 |
131010 |
99.40 |
99.41 |
99.39 |
99.40 |
+0.01 |
26,658 |
353,931 |
+10,463 |
Jun14 |
131010 |
99.33 |
99.35 |
99.33 |
99.33 |
unch |
32,286 |
354,730 |
+11,210 |
Sep14 |
131010 |
99.25 |
99.27 |
99.25 |
99.25 |
unch |
48,755 |
290,934 |
+7,820 |
Dec14 |
131010 |
99.16 |
99.18 |
99.15 |
99.15 |
unch |
58,493 |
285,501 |
-2,405 |
Mar15 |
131010 |
99.06 |
99.07 |
99.03 |
99.04 |
-0.01 |
56,525 |
224,337 |
+4,354 |
Total Volume and Open Interest |
539,040 |
2,717,592 |
+32,549 |
3-Mth Euribor(LIFFE) |
Dec13 |
131010 |
99.705 |
99.725 |
99.705 |
99.720 |
+0.020 |
102,945 |
601,926 |
-6,643 |
Mar14 |
131010 |
99.645 |
99.665 |
99.645 |
99.665 |
+0.025 |
91,111 |
447,123 |
-6,980 |
Jun14 |
131010 |
99.595 |
99.615 |
99.585 |
99.610 |
+0.025 |
82,425 |
355,627 |
+1,823 |
Total Volume and Open Interest |
678,830 |
3,666,060 |
-21,114 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131010 |
97.42 |
97.43 |
97.39 |
97.40 |
-0.03 |
21,155 |
181,866 |
+1,087 |
Mar14 |
131010 |
97.42 |
97.44 |
97.36 |
97.39 |
-0.04 |
36,164 |
200,539 |
-6,106 |
Jun14 |
131010 |
97.34 |
97.36 |
97.27 |
97.29 |
-0.06 |
27,093 |
145,110 |
+2,658 |
Sep14 |
131010 |
97.18 |
97.20 |
97.11 |
97.13 |
-0.06 |
14,941 |
100,832 |
-472 |
Dec14 |
131010 |
96.97 |
97.00 |
96.89 |
96.91 |
-0.08 |
9,936 |
91,636 |
+2,206 |
Mar15 |
131010 |
96.74 |
96.77 |
96.66 |
96.68 |
-0.08 |
5,372 |
57,870 |
+1,281 |
Jun15 |
131010 |
96.52 |
96.54 |
96.43 |
96.46 |
-0.07 |
2,638 |
34,831 |
+204 |
Sep15 |
131010 |
96.32 |
96.34 |
96.23 |
96.25 |
-0.08 |
1,888 |
20,256 |
+553 |
Dec15 |
131010 |
96.16 |
96.16 |
96.04 |
96.06 |
-0.08 |
434 |
2,949 |
+320 |
Mar16 |
131010 |
95.96 |
95.96 |
95.89 |
95.89 |
-0.10 |
6 |
984 |
+0 |
Total Volume and Open Interest |
119,628 |
837,267 |
+1,731 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131010 |
95.95 |
96.00 |
95.87 |
95.88 |
-0.08 |
87,527 |
485,010 |
+6,008 |
Mar14 |
131010 |
95.88 |
95.88 |
95.88 |
95.88 |
-0.08 |
|
|
|
Total Volume and Open Interest |
87,527 |
485,010 |
+6,008 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131010 |
96.92 |
96.96 |
96.83 |
96.85 |
-0.08 |
223,676 |
528,808 |
+11,808 |
Mar14 |
131010 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.08 |
|
|
|
Total Volume and Open Interest |
223,676 |
528,808 |
+11,808 |
Gold(CMX) |
Oct13 |
131010 |
1303.4 |
1310.8 |
1285.0 |
1296.6 |
-10.3 |
57 |
328 |
-64 |
Dec13 |
131010 |
1307.0 |
1312.0 |
1281.0 |
1296.9 |
-10.3 |
123,183 |
221,210 |
-1,730 |
Feb14 |
131010 |
1308.1 |
1312.6 |
1282.0 |
1297.6 |
-10.3 |
2,963 |
38,782 |
-316 |
Apr14 |
131010 |
1304.7 |
1307.8 |
1286.5 |
1298.4 |
-10.4 |
3,959 |
22,464 |
+991 |
Jun14 |
131010 |
1308.3 |
1308.9 |
1299.3 |
1299.3 |
-10.4 |
261 |
18,910 |
+125 |
Aug14 |
131010 |
1300.2 |
1300.2 |
1300.2 |
1300.2 |
-10.4 |
234 |
7,333 |
-12 |
Oct14 |
131010 |
1298.1 |
1301.2 |
1298.1 |
1301.2 |
-10.4 |
0 |
3,988 |
+0 |
Dec14 |
131010 |
1311.0 |
1314.0 |
1287.5 |
1302.3 |
-10.4 |
166 |
16,243 |
-73 |
Feb15 |
131010 |
1303.6 |
1303.6 |
1303.6 |
1303.6 |
-10.4 |
0 |
1,821 |
+0 |
Apr15 |
131010 |
1305.0 |
1305.0 |
1305.0 |
1305.0 |
-10.5 |
0 |
870 |
+0 |
Jun15 |
131010 |
1306.6 |
1306.6 |
1306.6 |
1306.6 |
-10.6 |
79 |
9,570 |
+18 |
Aug15 |
131010 |
1308.4 |
1308.4 |
1308.4 |
1308.4 |
-10.6 |
300 |
300 |
+300 |
Total Volume and Open Interest |
131,322 |
370,406 |
-768 |
Silver(CMX) |
Dec13 |
131010 |
2191.0 |
2225.0 |
2155.0 |
2189.6 |
+0.5 |
32,224 |
77,140 |
+710 |
Mar14 |
131010 |
2194.0 |
2220.5 |
2165.0 |
2194.6 |
+0.6 |
971 |
11,017 |
-94 |
May14 |
131010 |
2222.0 |
2222.0 |
2171.5 |
2197.4 |
+0.6 |
285 |
5,423 |
+48 |
Jul14 |
131010 |
2200.1 |
2200.1 |
2200.1 |
2200.1 |
+0.7 |
143 |
3,593 |
+33 |
Sep14 |
131010 |
2202.7 |
2202.7 |
2202.7 |
2202.7 |
+0.8 |
45 |
2,481 |
+44 |
Dec14 |
131010 |
2206.7 |
2206.7 |
2206.7 |
2206.7 |
+0.8 |
338 |
6,850 |
+105 |
Mar15 |
131010 |
2210.7 |
2210.7 |
2210.7 |
2210.7 |
+0.9 |
0 |
249 |
+0 |
Total Volume and Open Interest |
34,321 |
116,098 |
+827 |
Platinum(NYMEX) |
Oct13 |
131010 |
1381.3 |
1394.0 |
1381.3 |
1392.3 |
+12.8 |
47 |
144 |
-13 |
Jan14 |
131010 |
1383.0 |
1399.9 |
1380.6 |
1396.0 |
+13.0 |
6,655 |
58,860 |
-85 |
Apr14 |
131010 |
1386.5 |
1398.4 |
1386.5 |
1398.3 |
+12.9 |
114 |
1,610 |
+66 |
Jul14 |
131010 |
1400.6 |
1400.6 |
1400.6 |
1400.6 |
+12.9 |
0 |
154 |
+0 |
Total Volume and Open Interest |
6,816 |
60,888 |
-32 |
Palladium(NYMEX) |
Dec13 |
131010 |
703.55 |
713.00 |
701.35 |
712.55 |
+8.45 |
3,205 |
33,654 |
+122 |
Mar14 |
131010 |
707.25 |
714.30 |
707.25 |
714.30 |
+8.45 |
61 |
2,397 |
+48 |
Jun14 |
131010 |
50.84 |
59.99 |
49.54 |
59.99 |
+8.55 |
58 |
215 |
+58 |
Total Volume and Open Interest |
3,324 |
36,267 |
+228 |
Copper(CMX) |
Dec13 |
131010 |
322.80 |
325.25 |
321.50 |
324.85 |
+1.75 |
43,071 |
101,228 |
+953 |
Mar14 |
131010 |
324.05 |
326.15 |
323.15 |
326.00 |
+1.60 |
2,673 |
28,643 |
+441 |
May14 |
131010 |
326.15 |
326.80 |
324.00 |
326.80 |
+1.45 |
398 |
3,793 |
+31 |
Jul14 |
131010 |
326.90 |
327.65 |
326.90 |
327.65 |
+1.35 |
98 |
2,252 |
+8 |
Sep14 |
131010 |
326.75 |
328.50 |
326.75 |
328.50 |
+1.35 |
5 |
1,255 |
-3 |
Total Volume and Open Interest |
47,113 |
147,936 |
+1,329 |
DJIA Index(CBOT) |
Dec13 |
131010 |
14750 |
15050 |
14750 |
15033 |
+305 |
712 |
8,267 |
-483 |
Mar14 |
131010 |
14967 |
14967 |
14662 |
14967 |
+305 |
0 |
300 |
+0 |
Jun14 |
131010 |
14898 |
14898 |
14593 |
14898 |
+305 |
|
|
|
Sep14 |
131010 |
14829 |
14829 |
14524 |
14829 |
+305 |
|
|
|
Total Volume and Open Interest |
712 |
8,567 |
-483 |
E-mini DJIA Index(CBOT) |
Dec13 |
131010 |
14723 |
15053 |
14720 |
15033 |
+305 |
218,468 |
100,309 |
-2,799 |
Mar14 |
131010 |
14835 |
14967 |
14835 |
14967 |
+305 |
107 |
275 |
+105 |
Jun14 |
131010 |
14898 |
14898 |
14898 |
14898 |
+305 |
2 |
6 |
-1 |
Sep14 |
131010 |
14829 |
14829 |
14829 |
14829 |
+305 |
0 |
2 |
+0 |
Total Volume and Open Interest |
218,577 |
100,592 |
-2,695 |
S & P 500(CME) |
Dec13 |
131010 |
1650.00 |
1687.00 |
1648.30 |
1685.00 |
+36.20 |
9,078 |
153,687 |
+2,403 |
Mar14 |
131010 |
1678.30 |
1680.10 |
1678.30 |
1678.30 |
+36.20 |
3 |
1,716 |
-1 |
Jun14 |
131010 |
1671.70 |
1673.30 |
1671.70 |
1671.70 |
+36.40 |
1 |
10 |
+1 |
Sep14 |
131010 |
1665.10 |
1666.70 |
1665.10 |
1665.10 |
+36.40 |
|
|
|
Total Volume and Open Interest |
9,082 |
155,413 |
+2,403 |
S & P 500 E-Mini(Globex) |
Dec13 |
131010 |
1648.50 |
1687.75 |
1648.00 |
1685.00 |
+36.25 |
2,352,160 |
2,723,644 |
+31,409 |
Mar14 |
131010 |
1644.25 |
1681.00 |
1641.50 |
1678.25 |
+36.25 |
4,588 |
7,400 |
+813 |
Total Volume and Open Interest |
2,356,965 |
2,732,549 |
+32,418 |
NASDAQ 100(CME) |
Dec13 |
131010 |
3138.80 |
3210.00 |
3138.80 |
3193.50 |
+61.00 |
801 |
6,715 |
-48 |
Mar14 |
131010 |
3186.80 |
3200.00 |
3186.80 |
3186.80 |
+60.80 |
0 |
2 |
+0 |
Jun14 |
131010 |
3180.50 |
3180.50 |
3119.80 |
3180.50 |
+60.70 |
|
|
|
Total Volume and Open Interest |
801 |
6,717 |
-48 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131010 |
3132.80 |
3209.50 |
3132.80 |
3193.50 |
+61.00 |
418,005 |
377,723 |
-13,259 |
Mar14 |
131010 |
3135.00 |
3198.50 |
3135.00 |
3186.80 |
+60.80 |
255 |
328 |
+180 |
Total Volume and Open Interest |
418,272 |
378,129 |
-13,090 |
S & P Midcap 400(CME) |
Dec13 |
131010 |
1246.40 |
1246.40 |
1246.40 |
1246.40 |
+27.40 |
76 |
496 |
+70 |
Mar14 |
131010 |
1244.40 |
1244.40 |
1217.00 |
1244.40 |
+27.40 |
|
|
|
Jun14 |
131010 |
1242.40 |
1242.40 |
1215.00 |
1242.40 |
+27.40 |
|
|
|
Total Volume and Open Interest |
76 |
496 |
+70 |
Volatility Index(CBOE) |
Oct13 |
131010 |
18.75 |
18.75 |
16.18 |
16.40 |
-2.45 |
110,229 |
102,715 |
-3,438 |
Nov13 |
131010 |
18.65 |
18.65 |
16.70 |
16.85 |
-1.85 |
113,952 |
118,058 |
+9,383 |
Dec13 |
131010 |
18.80 |
18.80 |
17.25 |
17.45 |
-1.40 |
45,500 |
57,207 |
-316 |
Jan14 |
131010 |
19.30 |
19.36 |
18.00 |
18.20 |
-1.20 |
21,835 |
30,768 |
-46 |
Total Volume and Open Interest |
322,358 |
369,297 |
+6,379 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131010 |
14135 |
14475 |
14120 |
14420 |
+285 |
13,906 |
61,738 |
+140 |
Mar14 |
131010 |
14235 |
14525 |
14235 |
14525 |
+285 |
2 |
9 |
+1 |
Total Volume and Open Interest |
13,908 |
61,747 |
+141 |
Nikkei 225(SGX) |
Dec13 |
131010 |
14025 |
14210 |
13945 |
14180 |
+125 |
107,858 |
249,788 |
+3,441 |
Mar14 |
131010 |
14170 |
14170 |
14170 |
14170 |
+130 |
0 |
312 |
+0 |
Jun14 |
131010 |
14085 |
14085 |
14085 |
14085 |
+125 |
2 |
2,065 |
+0 |
Total Volume and Open Interest |
109,497 |
293,429 |
+4,147 |
CAC 40(EURONEXT) |
Oct13 |
131010 |
4154.0 |
4239.0 |
4148.0 |
4217.0 |
+90.0 |
104,359 |
321,858 |
-17,701 |
Nov13 |
131010 |
4145.5 |
4230.0 |
4141.5 |
4209.5 |
+90.0 |
2,708 |
8,907 |
+476 |
Dec13 |
131010 |
4136.0 |
4218.5 |
4134.0 |
4198.5 |
+90.0 |
775 |
28,074 |
-181 |
Total Volume and Open Interest |
107,842 |
358,844 |
-17,406 |
Hang Seng Index(HKFE) |
Oct13 |
131010 |
23039 |
23105 |
22684 |
22956 |
-71 |
58,753 |
114,388 |
+3,494 |
Nov13 |
131010 |
23067 |
23090 |
22725 |
22952 |
-78 |
684 |
1,839 |
+277 |
Dec13 |
131010 |
23070 |
23099 |
22701 |
22964 |
-76 |
524 |
11,285 |
-51 |
Total Volume and Open Interest |
60,020 |
129,248 |
+3,704 |
DAX(EUREX) |
Dec13 |
131010 |
8570.0 |
8744.0 |
8551.0 |
8688.0 |
+180.5 |
92,578 |
144,245 |
-1,176 |
Mar14 |
131010 |
8581.5 |
8754.5 |
8563.0 |
8699.0 |
+180.0 |
181 |
2,687 |
+81 |
Jun14 |
131010 |
8624.0 |
8762.5 |
8624.0 |
8715.0 |
+180.5 |
0 |
645 |
+0 |
Total Volume and Open Interest |
92,759 |
147,577 |
-1,095 |
FT-SE 100(EURONEXT) |
Dec13 |
131010 |
6313.00 |
6437.50 |
6312.50 |
6399.50 |
+98.50 |
101,889 |
583,425 |
+3,150 |
Mar14 |
131010 |
6311.00 |
6362.00 |
6311.00 |
6350.00 |
+98.00 |
42 |
6,427 |
-2 |
Jun14 |
131010 |
6293.00 |
6293.00 |
6293.00 |
6293.00 |
+99.00 |
|
|
|
Total Volume and Open Interest |
101,931 |
589,852 |
+3,148 |
SPI 200(SFE) |
Dec13 |
131010 |
5138.0 |
5140.0 |
5094.0 |
5133.0 |
-7.0 |
19,879 |
247,629 |
-3,913 |
Mar14 |
131010 |
5079.0 |
5097.0 |
5079.0 |
5097.0 |
-6.0 |
118 |
4,567 |
-64 |
Jun14 |
131010 |
5098.0 |
5098.0 |
5098.0 |
5098.0 |
-6.0 |
10 |
1,640 |
+6 |
Total Volume and Open Interest |
20,130 |
255,268 |
-3,878 |
FTSE MIB(ISE) |
Dec13 |
131010 |
18640.00 |
18930.00 |
18620.00 |
18794.00 |
+260.00 |
18,644 |
56,585 |
+22 |
Mar14 |
131010 |
18675.00 |
18925.00 |
18675.00 |
18809.00 |
+263.00 |
45 |
145 |
+23 |
Jun14 |
131010 |
18503.00 |
18503.00 |
18503.00 |
18503.00 |
+263.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,689 |
56,733 |
+45 |
KOSPI 200(KFE) |
Dec13 |
131010 |
264.50 |
265.40 |
263.05 |
263.70 |
-0.95 |
183,450 |
110,121 |
+636 |
Mar14 |
131010 |
263.15 |
264.90 |
262.70 |
263.55 |
-0.70 |
57 |
1,117 |
+21 |
Jun14 |
131010 |
265.35 |
265.35 |
264.50 |
264.50 |
-0.20 |
1 |
230 |
+0 |
Total Volume and Open Interest |
183,508 |
111,470 |
+657 |
GSCI(CME) |
Oct13 |
131010 |
635.75 |
644.20 |
635.50 |
641.70 |
+8.10 |
1,639 |
5,235 |
-1,500 |
Nov13 |
131010 |
635.00 |
643.30 |
635.00 |
641.00 |
+8.00 |
1,600 |
3,350 |
+1,562 |
Dec13 |
131010 |
634.50 |
643.30 |
634.50 |
641.00 |
+8.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
3,240 |
8,586 |
+63 |
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. |
|
|