|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 15, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131015 |
1271.00 |
1276.75 |
1264.25 |
1267.00 |
-6.00 |
147,378 |
248,619 |
-5,027 |
Jan14 |
131015 |
1270.00 |
1275.50 |
1263.50 |
1266.00 |
-5.75 |
77,354 |
172,722 |
+11,396 |
Mar14 |
131015 |
1258.25 |
1263.50 |
1251.50 |
1255.75 |
-3.25 |
16,128 |
67,216 |
+1,616 |
May14 |
131015 |
1245.00 |
1250.75 |
1239.50 |
1244.00 |
-1.25 |
8,479 |
66,368 |
-1,331 |
Jul14 |
131015 |
1241.25 |
1247.75 |
1237.25 |
1240.50 |
-1.50 |
8,443 |
39,903 |
+895 |
Aug14 |
131015 |
1230.00 |
1234.50 |
1229.75 |
1229.75 |
-0.75 |
82 |
1,655 |
-11 |
Sep14 |
131015 |
1191.75 |
1197.00 |
1190.50 |
1190.75 |
+0.25 |
30 |
514 |
+15 |
Nov14 |
131015 |
1160.00 |
1169.75 |
1160.00 |
1164.75 |
+0.50 |
3,254 |
41,463 |
+688 |
Jan15 |
131015 |
1170.00 |
1173.50 |
1169.00 |
1169.25 |
+0.25 |
16 |
147 |
+3 |
Mar15 |
131015 |
1171.00 |
1171.00 |
1171.00 |
1171.00 |
unch |
11 |
69 |
+7 |
May15 |
131015 |
1172.25 |
1172.25 |
1172.25 |
1172.25 |
unch |
0 |
24 |
+0 |
Jul15 |
131015 |
1176.75 |
1177.50 |
1176.75 |
1176.75 |
-0.75 |
0 |
60 |
+0 |
Aug15 |
131015 |
1172.25 |
1172.75 |
1172.25 |
1172.25 |
-0.50 |
0 |
4 |
+0 |
Sep15 |
131015 |
1158.50 |
1160.00 |
1158.50 |
1158.50 |
-1.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
261,209 |
639,469 |
+8,274 |
Soybean Meal(CBOT) |
Dec13 |
131015 |
406.80 |
407.90 |
400.70 |
402.40 |
-5.00 |
47,240 |
132,196 |
-5,428 |
Jan14 |
131015 |
403.40 |
404.00 |
397.30 |
399.30 |
-4.60 |
14,309 |
57,835 |
+5,204 |
Mar14 |
131015 |
395.50 |
396.60 |
390.30 |
392.70 |
-3.50 |
5,709 |
31,446 |
+803 |
May14 |
131015 |
386.50 |
388.40 |
382.80 |
385.30 |
-2.20 |
2,196 |
19,463 |
-52 |
Jul14 |
131015 |
383.00 |
384.80 |
379.50 |
382.10 |
-1.90 |
2,645 |
13,125 |
+596 |
Aug14 |
131015 |
378.00 |
379.60 |
376.90 |
378.10 |
-1.50 |
181 |
2,369 |
+17 |
Sep14 |
131015 |
370.10 |
370.70 |
367.80 |
368.90 |
-1.60 |
150 |
2,430 |
+47 |
Oct14 |
131015 |
353.80 |
355.20 |
352.50 |
354.00 |
-1.20 |
88 |
1,603 |
+45 |
Dec14 |
131015 |
351.10 |
352.50 |
348.80 |
350.60 |
-1.40 |
655 |
4,059 |
+98 |
Jan15 |
131015 |
349.80 |
352.30 |
349.80 |
351.20 |
-1.10 |
2 |
132 |
+0 |
Total Volume and Open Interest |
73,620 |
264,826 |
+1,075 |
Soybean Oil(CBOT) |
Dec13 |
131015 |
40.37 |
40.97 |
40.37 |
40.66 |
+0.27 |
64,918 |
152,942 |
-3,982 |
Jan14 |
131015 |
40.70 |
41.26 |
40.68 |
40.96 |
+0.26 |
21,223 |
68,170 |
+4,238 |
Mar14 |
131015 |
41.06 |
41.66 |
41.06 |
41.35 |
+0.25 |
6,926 |
37,642 |
+1,301 |
May14 |
131015 |
41.43 |
42.02 |
41.43 |
41.71 |
+0.24 |
2,458 |
18,679 |
-264 |
Jul14 |
131015 |
42.00 |
42.35 |
41.95 |
42.04 |
+0.26 |
5,332 |
18,306 |
-87 |
Aug14 |
131015 |
42.36 |
42.44 |
41.92 |
42.18 |
+0.26 |
332 |
2,883 |
-24 |
Sep14 |
131015 |
42.00 |
42.53 |
41.99 |
42.25 |
+0.26 |
178 |
2,913 |
+57 |
Oct14 |
131015 |
42.15 |
42.32 |
41.85 |
42.11 |
+0.26 |
69 |
1,857 |
+35 |
Dec14 |
131015 |
42.13 |
42.50 |
41.95 |
42.19 |
+0.24 |
874 |
6,863 |
-22 |
Jan15 |
131015 |
42.48 |
42.48 |
42.15 |
42.39 |
+0.24 |
4 |
704 |
+0 |
Total Volume and Open Interest |
102,392 |
312,366 |
+1,198 |
Canola(WCE) |
Nov13 |
131015 |
480.1 |
483.1 |
476.7 |
477.4 |
-2.7 |
16,457 |
68,396 |
-2,616 |
Jan14 |
131015 |
491.0 |
493.0 |
486.8 |
487.2 |
-3.1 |
9,370 |
62,996 |
+1,309 |
Mar14 |
131015 |
498.4 |
500.0 |
494.6 |
494.7 |
-3.1 |
3,660 |
33,624 |
+1,012 |
May14 |
131015 |
504.9 |
506.5 |
501.1 |
501.1 |
-3.4 |
622 |
5,349 |
-224 |
Jul14 |
131015 |
509.8 |
511.8 |
506.7 |
506.7 |
-3.6 |
284 |
3,577 |
+148 |
Total Volume and Open Interest |
30,518 |
175,720 |
-267 |
Corn(CBOT) |
Dec13 |
131015 |
436.50 |
444.00 |
436.00 |
443.50 |
+6.50 |
95,879 |
713,939 |
-3,733 |
Mar14 |
131015 |
449.50 |
456.50 |
449.00 |
455.75 |
+6.00 |
21,917 |
228,983 |
+3,675 |
May14 |
131015 |
458.25 |
464.75 |
457.50 |
464.25 |
+6.00 |
12,460 |
58,224 |
-1,585 |
Jul14 |
131015 |
465.00 |
472.00 |
464.75 |
471.75 |
+6.50 |
11,322 |
76,018 |
+1,492 |
Sep14 |
131015 |
471.00 |
477.50 |
470.75 |
477.50 |
+6.25 |
2,672 |
26,707 |
+1,009 |
Dec14 |
131015 |
478.00 |
484.50 |
477.50 |
484.00 |
+5.25 |
7,969 |
109,050 |
+1,990 |
Mar15 |
131015 |
488.00 |
494.00 |
488.00 |
493.75 |
+5.25 |
204 |
3,307 |
+95 |
May15 |
131015 |
494.25 |
498.50 |
494.25 |
498.50 |
+4.25 |
34 |
340 |
+19 |
Jul15 |
131015 |
499.00 |
501.50 |
498.25 |
501.50 |
+3.25 |
73 |
1,178 |
+5 |
Sep15 |
131015 |
491.75 |
494.75 |
489.00 |
494.75 |
unch |
24 |
181 |
+22 |
Total Volume and Open Interest |
153,169 |
1,226,543 |
+3,063 |
Wheat(CBOT) |
Dec13 |
131015 |
691.75 |
693.50 |
685.25 |
685.75 |
-6.75 |
50,645 |
239,699 |
+2,420 |
Mar14 |
131015 |
701.00 |
703.00 |
695.00 |
695.50 |
-6.25 |
14,306 |
61,615 |
+1,572 |
May14 |
131015 |
704.50 |
705.00 |
699.00 |
699.50 |
-5.25 |
8,669 |
20,241 |
-1,335 |
Jul14 |
131015 |
693.75 |
694.75 |
688.00 |
688.75 |
-5.25 |
4,941 |
34,054 |
+752 |
Sep14 |
131015 |
697.75 |
699.75 |
693.50 |
694.50 |
-5.00 |
192 |
2,349 |
-25 |
Dec14 |
131015 |
708.50 |
711.75 |
704.50 |
705.00 |
-6.75 |
817 |
9,768 |
+76 |
Total Volume and Open Interest |
79,627 |
369,627 |
+3,451 |
Wheat(KCBT) |
Dec13 |
131015 |
759.75 |
762.25 |
755.50 |
756.25 |
-5.25 |
10,818 |
93,211 |
+818 |
Mar14 |
131015 |
758.75 |
760.00 |
753.25 |
753.75 |
-5.25 |
5,622 |
32,919 |
+57 |
May14 |
131015 |
756.25 |
757.75 |
751.00 |
751.50 |
-4.50 |
2,340 |
8,244 |
+31 |
Jul14 |
131015 |
738.50 |
740.00 |
734.00 |
734.75 |
-4.50 |
1,592 |
17,546 |
+260 |
Sep14 |
131015 |
746.00 |
746.75 |
741.50 |
741.75 |
-5.00 |
84 |
949 |
+9 |
Dec14 |
131015 |
757.50 |
759.25 |
751.75 |
752.25 |
-7.00 |
149 |
1,237 |
+60 |
Total Volume and Open Interest |
20,610 |
154,214 |
+1,239 |
Wheat(MGE) |
Dec13 |
131015 |
755.75 |
756.50 |
750.00 |
750.25 |
-6.25 |
2,568 |
29,618 |
+90 |
Mar14 |
131015 |
765.00 |
765.00 |
758.75 |
759.25 |
-6.00 |
1,092 |
11,361 |
+56 |
May14 |
131015 |
767.50 |
767.50 |
762.75 |
763.25 |
-4.50 |
173 |
3,873 |
-6 |
Jul14 |
131015 |
764.50 |
766.00 |
763.00 |
763.00 |
-4.75 |
101 |
1,845 |
+20 |
Sep14 |
131015 |
768.25 |
768.25 |
762.75 |
762.75 |
-3.75 |
50 |
2,382 |
+8 |
Total Volume and Open Interest |
4,006 |
49,686 |
+176 |
Oats(CBOT) |
Dec13 |
131015 |
318.00 |
331.75 |
315.50 |
331.00 |
+14.00 |
513 |
8,690 |
-147 |
Mar14 |
131015 |
304.00 |
312.00 |
304.00 |
311.00 |
+6.00 |
31 |
2,368 |
+8 |
May14 |
131015 |
308.50 |
308.50 |
303.00 |
303.00 |
-1.25 |
1 |
118 |
+0 |
Jul14 |
131015 |
297.00 |
298.00 |
297.00 |
297.00 |
-1.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
545 |
11,180 |
-139 |
Rough Rice(CBOT) |
Nov13 |
131015 |
15.12 |
15.48 |
15.12 |
15.48 |
+0.32 |
224 |
8,148 |
+39 |
Jan14 |
131015 |
15.35 |
15.70 |
15.35 |
15.70 |
+0.32 |
133 |
3,274 |
+77 |
Mar14 |
131015 |
15.76 |
15.88 |
15.56 |
15.88 |
+0.32 |
1 |
69 |
+1 |
May14 |
131015 |
15.73 |
16.05 |
15.73 |
16.05 |
+0.32 |
|
|
|
Total Volume and Open Interest |
358 |
11,493 |
+117 |
Live Cattle(CME) |
Oct13 |
131015 |
129.285 |
129.400 |
128.500 |
128.500 |
-0.950 |
4,944 |
10,630 |
-1,693 |
Dec13 |
131015 |
133.050 |
133.235 |
132.500 |
132.750 |
-0.400 |
20,213 |
152,282 |
+956 |
Feb14 |
131015 |
134.735 |
134.900 |
134.200 |
134.450 |
-0.400 |
10,524 |
68,199 |
+231 |
Apr14 |
131015 |
135.550 |
135.650 |
134.985 |
135.285 |
-0.365 |
6,894 |
48,694 |
+1,419 |
Jun14 |
131015 |
129.800 |
129.950 |
129.285 |
129.500 |
-0.400 |
3,493 |
22,577 |
+1,330 |
Aug14 |
131015 |
128.185 |
128.185 |
127.500 |
127.750 |
-0.500 |
487 |
4,629 |
+334 |
Total Volume and Open Interest |
46,654 |
308,737 |
+2,650 |
Feeder Cattle(CME) |
Oct13 |
131015 |
166.800 |
167.050 |
164.700 |
165.700 |
-1.680 |
1,180 |
3,688 |
-398 |
Nov13 |
131015 |
168.600 |
168.800 |
167.250 |
167.500 |
-1.900 |
3,420 |
10,895 |
-73 |
Jan14 |
131015 |
167.785 |
168.000 |
166.380 |
166.750 |
-1.735 |
2,605 |
9,715 |
+406 |
Mar14 |
131015 |
166.900 |
166.900 |
165.500 |
165.785 |
-1.845 |
1,040 |
6,010 |
+253 |
Apr14 |
131015 |
167.350 |
167.435 |
165.950 |
166.600 |
-1.400 |
245 |
1,602 |
+37 |
May14 |
131015 |
167.250 |
167.250 |
166.080 |
166.100 |
-1.800 |
452 |
3,094 |
+176 |
Aug14 |
131015 |
167.785 |
167.950 |
166.785 |
167.300 |
-1.400 |
297 |
1,452 |
+223 |
Total Volume and Open Interest |
9,250 |
36,545 |
+635 |
Lean Hogs(CME) |
Dec13 |
131015 |
86.400 |
88.430 |
86.135 |
87.800 |
+1.450 |
12,526 |
142,303 |
-1,473 |
Feb14 |
131015 |
88.650 |
90.050 |
88.400 |
89.800 |
+1.150 |
5,965 |
59,251 |
+643 |
Apr14 |
131015 |
89.450 |
90.450 |
89.135 |
90.100 |
+0.650 |
3,650 |
42,794 |
+1,041 |
May14 |
131015 |
93.480 |
93.950 |
93.480 |
93.900 |
+0.700 |
40 |
2,114 |
-2 |
Jun14 |
131015 |
95.080 |
95.980 |
94.750 |
95.800 |
+0.750 |
1,050 |
24,553 |
+333 |
Jul14 |
131015 |
93.600 |
94.200 |
93.200 |
94.035 |
+0.435 |
348 |
9,929 |
+163 |
Aug14 |
131015 |
91.400 |
92.000 |
90.980 |
91.900 |
+0.550 |
279 |
5,504 |
+141 |
Oct14 |
131015 |
79.600 |
80.000 |
79.150 |
79.850 |
+0.400 |
212 |
928 |
+134 |
Total Volume and Open Interest |
26,884 |
297,389 |
-167 |
Class III Milk(CME) |
Oct13 |
131015 |
18.22 |
18.23 |
18.17 |
18.20 |
-0.01 |
198 |
3,735 |
-42 |
Nov13 |
131015 |
18.20 |
18.20 |
18.10 |
18.17 |
-0.05 |
371 |
4,358 |
+54 |
Dec13 |
131015 |
17.64 |
17.72 |
17.61 |
17.71 |
unch |
427 |
3,190 |
+19 |
Jan14 |
131015 |
17.05 |
17.13 |
17.02 |
17.11 |
+0.02 |
270 |
1,766 |
+76 |
Feb14 |
131015 |
16.72 |
16.80 |
16.72 |
16.77 |
unch |
98 |
1,527 |
+35 |
Total Volume and Open Interest |
1,604 |
21,782 |
+272 |
Cocoa(ICE) |
Dec13 |
131015 |
2713 |
2770 |
2709 |
2760 |
+47 |
7,873 |
106,174 |
-747 |
Mar14 |
131015 |
2704 |
2765 |
2704 |
2758 |
+46 |
3,128 |
54,371 |
-256 |
May14 |
131015 |
2708 |
2761 |
2707 |
2756 |
+47 |
1,865 |
27,507 |
+1,049 |
Jul14 |
131015 |
2697 |
2753 |
2697 |
2750 |
+50 |
494 |
10,277 |
+216 |
Sep14 |
131015 |
2686 |
2744 |
2686 |
2742 |
+51 |
259 |
7,673 |
+169 |
Dec14 |
131015 |
2698 |
2723 |
2698 |
2723 |
+50 |
208 |
6,825 |
+98 |
Mar15 |
131015 |
2687 |
2708 |
2687 |
2708 |
+45 |
99 |
3,426 |
+82 |
Total Volume and Open Interest |
13,941 |
217,238 |
+610 |
Coffee "C"(ICE) |
Dec13 |
131015 |
117.00 |
117.65 |
115.10 |
116.45 |
-0.55 |
10,739 |
96,139 |
-858 |
Mar14 |
131015 |
120.35 |
120.75 |
118.20 |
119.60 |
-0.50 |
2,125 |
32,386 |
+194 |
May14 |
131015 |
122.95 |
122.95 |
120.60 |
121.85 |
-0.55 |
1,056 |
11,780 |
+112 |
Jul14 |
131015 |
124.20 |
125.20 |
122.65 |
124.10 |
-0.50 |
499 |
7,044 |
-26 |
Sep14 |
131015 |
126.30 |
127.40 |
124.85 |
126.25 |
-0.50 |
267 |
3,600 |
+40 |
Dec14 |
131015 |
129.30 |
130.10 |
127.85 |
129.25 |
-0.50 |
313 |
4,023 |
+133 |
Total Volume and Open Interest |
15,107 |
156,622 |
-318 |
Orange Juice(ICE) |
Nov13 |
131015 |
125.00 |
125.60 |
122.75 |
123.85 |
-2.05 |
748 |
6,405 |
-426 |
Jan14 |
131015 |
127.00 |
127.35 |
123.05 |
124.60 |
-3.00 |
498 |
6,098 |
+197 |
Mar14 |
131015 |
129.75 |
129.75 |
126.00 |
127.35 |
-3.00 |
30 |
1,914 |
+23 |
May14 |
131015 |
131.50 |
131.60 |
128.70 |
129.60 |
-3.10 |
9 |
418 |
+0 |
Jul14 |
131015 |
134.00 |
134.30 |
132.00 |
132.00 |
-3.15 |
5 |
52 |
+5 |
Sep14 |
131015 |
136.00 |
136.00 |
133.95 |
133.95 |
-2.60 |
5 |
5 |
+5 |
Total Volume and Open Interest |
1,295 |
14,892 |
-196 |
Sugar #11(ICE) |
Mar14 |
131015 |
19.05 |
19.15 |
18.55 |
18.70 |
-0.35 |
58,836 |
510,549 |
-447 |
May14 |
131015 |
18.90 |
18.99 |
18.45 |
18.59 |
-0.32 |
15,722 |
101,777 |
+663 |
Jul14 |
131015 |
18.75 |
18.83 |
18.34 |
18.47 |
-0.31 |
12,486 |
110,959 |
-810 |
Oct14 |
131015 |
18.91 |
19.04 |
18.56 |
18.71 |
-0.28 |
5,594 |
56,633 |
+12 |
Mar15 |
131015 |
19.49 |
19.57 |
19.12 |
19.27 |
-0.24 |
1,922 |
21,990 |
+278 |
May15 |
131015 |
19.33 |
19.40 |
19.07 |
19.15 |
-0.20 |
951 |
5,463 |
+450 |
Jul15 |
131015 |
19.19 |
19.19 |
18.86 |
19.04 |
-0.16 |
455 |
4,762 |
+149 |
Oct15 |
131015 |
19.22 |
19.22 |
18.90 |
19.09 |
-0.13 |
55 |
6,254 |
-1 |
Total Volume and Open Interest |
96,326 |
823,404 |
+400 |
London Cocoa(LCE) |
Dec13 |
131015 |
1755 |
1787 |
1753 |
1782 |
+29 |
8,575 |
66,810 |
-69 |
Mar14 |
131015 |
1741 |
1774 |
1739 |
1769 |
+29 |
7,119 |
90,706 |
+1,377 |
May14 |
131015 |
1735 |
1767 |
1732 |
1763 |
+30 |
4,473 |
32,355 |
+458 |
Jul14 |
131015 |
1728 |
1760 |
1724 |
1756 |
+30 |
1,834 |
15,339 |
+84 |
Sep14 |
131015 |
1717 |
1751 |
1713 |
1747 |
+33 |
612 |
15,289 |
+330 |
Dec14 |
131015 |
1706 |
1730 |
1705 |
1726 |
+32 |
629 |
9,475 |
+218 |
Mar15 |
131015 |
1700 |
1722 |
1698 |
1718 |
+33 |
790 |
8,541 |
+82 |
Total Volume and Open Interest |
24,032 |
238,715 |
+2,480 |
London Sugar(LCE) |
Dec13 |
131015 |
508.50 |
510.00 |
498.40 |
500.10 |
-8.00 |
2,679 |
28,039 |
-303 |
Mar14 |
131015 |
504.90 |
506.90 |
495.30 |
497.20 |
-7.20 |
2,121 |
21,970 |
+670 |
May14 |
131015 |
508.00 |
509.00 |
498.80 |
500.60 |
-7.30 |
711 |
10,268 |
+51 |
Aug14 |
131015 |
507.70 |
508.70 |
499.70 |
501.40 |
-6.80 |
202 |
5,343 |
+255 |
Oct14 |
131015 |
511.40 |
511.50 |
503.50 |
503.90 |
-6.50 |
127 |
3,303 |
+39 |
Total Volume and Open Interest |
5,893 |
69,899 |
+712 |
Cotton(ICE) |
Dec13 |
131015 |
83.80 |
84.08 |
83.42 |
83.71 |
+0.10 |
10,022 |
124,075 |
-697 |
Mar14 |
131015 |
84.76 |
85.13 |
84.36 |
84.69 |
+0.13 |
2,903 |
61,871 |
-100 |
May14 |
131015 |
85.20 |
85.39 |
84.78 |
85.12 |
+0.21 |
546 |
9,081 |
+416 |
Jul14 |
131015 |
85.00 |
85.17 |
84.76 |
85.03 |
+0.27 |
151 |
6,628 |
+43 |
Oct14 |
131015 |
80.98 |
80.98 |
80.98 |
80.98 |
+0.22 |
2 |
0 |
+0 |
Dec14 |
131015 |
80.20 |
80.27 |
80.00 |
80.02 |
+0.11 |
34 |
3,413 |
+16 |
Total Volume and Open Interest |
13,658 |
205,076 |
-322 |
Lumber(CME) |
Nov13 |
131015 |
335.9 |
339.9 |
333.2 |
337.6 |
+3.8 |
553 |
2,329 |
-161 |
Jan14 |
131015 |
346.6 |
351.0 |
345.7 |
349.4 |
+3.6 |
331 |
1,966 |
+80 |
Mar14 |
131015 |
352.7 |
355.0 |
348.2 |
353.0 |
+4.7 |
8 |
254 |
+1 |
May14 |
131015 |
358.0 |
358.0 |
350.3 |
358.0 |
+7.6 |
0 |
12 |
+0 |
Total Volume and Open Interest |
892 |
4,564 |
-80 |
Crude Oil(NYM) |
Nov13 |
131015 |
102.19 |
102.46 |
100.91 |
101.21 |
-1.20 |
298,216 |
166,947 |
-28,861 |
Dec13 |
131015 |
102.31 |
102.54 |
101.10 |
101.41 |
-1.07 |
187,207 |
332,526 |
+4,878 |
Jan14 |
131015 |
102.07 |
102.32 |
100.94 |
101.24 |
-0.99 |
91,152 |
142,839 |
+1,124 |
Feb14 |
131015 |
101.65 |
101.85 |
100.64 |
100.86 |
-0.92 |
58,487 |
72,832 |
+8,260 |
Mar14 |
131015 |
100.86 |
100.97 |
99.98 |
100.26 |
-0.86 |
54,548 |
91,094 |
+2,351 |
Apr14 |
131015 |
99.91 |
100.17 |
99.30 |
99.54 |
-0.75 |
18,415 |
46,453 |
+2,485 |
May14 |
131015 |
98.79 |
99.25 |
98.71 |
98.80 |
-0.66 |
10,975 |
41,832 |
-259 |
Jun14 |
131015 |
98.69 |
98.81 |
97.77 |
98.09 |
-0.61 |
30,606 |
115,232 |
+535 |
Jul14 |
131015 |
97.95 |
97.95 |
97.30 |
97.36 |
-0.57 |
3,408 |
41,683 |
-154 |
Aug14 |
131015 |
97.00 |
97.00 |
96.67 |
96.70 |
-0.54 |
1,790 |
39,495 |
+178 |
Sep14 |
131015 |
96.40 |
96.50 |
95.99 |
96.07 |
-0.51 |
4,212 |
51,456 |
-245 |
Oct14 |
131015 |
95.44 |
95.84 |
95.34 |
95.43 |
-0.48 |
610 |
34,607 |
+132 |
Nov14 |
131015 |
94.88 |
94.88 |
94.88 |
94.88 |
-0.44 |
549 |
29,021 |
+65 |
Dec14 |
131015 |
94.69 |
94.85 |
94.02 |
94.36 |
-0.40 |
29,265 |
248,864 |
+3,434 |
Jan15 |
131015 |
94.00 |
94.00 |
93.69 |
93.69 |
-0.37 |
695 |
29,472 |
+128 |
Feb15 |
131015 |
93.05 |
93.05 |
93.05 |
93.05 |
-0.35 |
890 |
17,044 |
+573 |
Total Volume and Open Interest |
801,524 |
1,845,877 |
-5,163 |
e-miNY Crude Oil(NYM) |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
8,283 |
1,617 |
-122 |
Nov13 |
131015 |
102.075 |
102.475 |
100.900 |
101.200 |
-1.200 |
10,080 |
1,500 |
-52 |
Dec13 |
131015 |
102.400 |
102.550 |
101.100 |
101.400 |
-1.075 |
505 |
755 |
-50 |
Jan14 |
131015 |
101.950 |
102.075 |
101.175 |
101.250 |
-0.975 |
73 |
541 |
+31 |
Feb14 |
131015 |
101.800 |
101.800 |
100.850 |
100.850 |
-0.925 |
23 |
289 |
+11 |
Mar14 |
131015 |
100.250 |
100.250 |
100.250 |
100.250 |
-0.875 |
42 |
39 |
+28 |
Apr14 |
131015 |
99.550 |
99.550 |
99.550 |
99.550 |
-0.750 |
34 |
27 |
+22 |
May14 |
131015 |
98.800 |
98.800 |
98.800 |
98.800 |
-0.650 |
2 |
6 |
+2 |
Jun14 |
131015 |
98.100 |
98.100 |
98.100 |
98.100 |
-0.600 |
0 |
34 |
+0 |
Jul14 |
131015 |
97.350 |
97.350 |
97.350 |
97.350 |
-0.575 |
|
|
|
Total Volume and Open Interest |
10,759 |
3,307 |
-8 |
Heating Oil(NYM) |
Nov13 |
131015 |
302.96 |
304.14 |
300.18 |
301.70 |
-1.47 |
64,010 |
65,773 |
-4,529 |
Dec13 |
131015 |
302.60 |
303.70 |
299.76 |
301.21 |
-1.54 |
41,001 |
58,738 |
-267 |
Jan14 |
131015 |
302.78 |
302.78 |
299.72 |
300.98 |
-1.60 |
24,211 |
49,211 |
+730 |
Feb14 |
131015 |
301.81 |
302.28 |
299.62 |
300.60 |
-1.73 |
11,959 |
29,538 |
+1,474 |
Mar14 |
131015 |
301.80 |
301.80 |
298.85 |
299.79 |
-1.79 |
7,431 |
18,955 |
+979 |
Apr14 |
131015 |
299.50 |
299.64 |
298.32 |
298.37 |
-1.74 |
3,169 |
14,163 |
-171 |
May14 |
131015 |
296.35 |
297.91 |
296.28 |
296.93 |
-1.61 |
1,408 |
4,457 |
-56 |
Jun14 |
131015 |
294.76 |
296.86 |
294.72 |
295.49 |
-1.49 |
5,728 |
21,821 |
-812 |
Jul14 |
131015 |
295.20 |
295.49 |
294.44 |
294.44 |
-1.42 |
211 |
3,154 |
+11 |
Aug14 |
131015 |
293.99 |
294.03 |
293.00 |
293.46 |
-1.41 |
174 |
1,770 |
-12 |
Sep14 |
131015 |
293.01 |
293.20 |
292.50 |
292.53 |
-1.38 |
186 |
1,254 |
+13 |
Oct14 |
131015 |
292.30 |
292.75 |
291.78 |
291.78 |
-1.35 |
164 |
1,957 |
+21 |
Nov14 |
131015 |
292.50 |
292.50 |
291.38 |
291.38 |
-1.30 |
70 |
1,277 |
+26 |
Dec14 |
131015 |
289.85 |
292.09 |
289.85 |
290.91 |
-1.27 |
1,040 |
15,026 |
+87 |
Total Volume and Open Interest |
161,259 |
289,639 |
-2,373 |
Gasoline(NYMEX) |
Nov13 |
131015 |
266.25 |
267.97 |
264.83 |
265.98 |
-0.70 |
55,735 |
70,085 |
-3,896 |
Dec13 |
131015 |
264.32 |
266.06 |
262.88 |
264.44 |
-0.45 |
33,884 |
76,026 |
+615 |
Jan14 |
131015 |
264.11 |
265.32 |
262.34 |
264.01 |
-0.32 |
13,992 |
35,315 |
+1,251 |
Feb14 |
131015 |
264.84 |
266.09 |
263.35 |
264.86 |
-0.25 |
6,291 |
12,870 |
-160 |
Mar14 |
131015 |
266.83 |
267.33 |
265.14 |
266.39 |
-0.26 |
3,512 |
18,895 |
+782 |
Apr14 |
131015 |
281.40 |
282.86 |
280.22 |
281.65 |
-0.39 |
1,102 |
10,490 |
+157 |
May14 |
131015 |
280.20 |
281.90 |
280.08 |
281.09 |
-0.51 |
523 |
4,744 |
+104 |
Jun14 |
131015 |
278.65 |
280.03 |
278.27 |
279.23 |
-0.58 |
683 |
4,412 |
+111 |
Jul14 |
131015 |
277.40 |
277.55 |
276.84 |
276.84 |
-0.73 |
247 |
2,220 |
+36 |
Aug14 |
131015 |
273.55 |
274.04 |
273.55 |
273.73 |
-0.74 |
35 |
778 |
+21 |
Total Volume and Open Interest |
116,421 |
241,034 |
-858 |
e-miNY RBOB Gasoline(NYM) |
Nov13 |
131015 |
266.00 |
266.00 |
265.98 |
266.00 |
-0.70 |
1 |
1 |
+0 |
Dec13 |
131015 |
264.40 |
264.44 |
264.40 |
264.40 |
-0.50 |
|
|
|
Jan14 |
131015 |
264.00 |
264.01 |
264.00 |
264.00 |
-0.30 |
|
|
|
Feb14 |
131015 |
264.90 |
264.90 |
264.86 |
264.90 |
-0.20 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Nov13 |
131015 |
3.821 |
3.855 |
3.773 |
3.790 |
-0.030 |
137,044 |
153,692 |
-11,382 |
Dec13 |
131015 |
3.973 |
4.000 |
3.922 |
3.935 |
-0.031 |
56,164 |
124,066 |
-483 |
Jan14 |
131015 |
4.065 |
4.092 |
4.013 |
4.027 |
-0.032 |
85,015 |
246,006 |
+15,056 |
Feb14 |
131015 |
4.072 |
4.096 |
4.019 |
4.032 |
-0.032 |
16,293 |
46,003 |
-210 |
Mar14 |
131015 |
4.053 |
4.068 |
3.994 |
4.005 |
-0.033 |
21,595 |
136,988 |
+4,487 |
Apr14 |
131015 |
3.984 |
3.999 |
3.931 |
3.940 |
-0.031 |
16,897 |
134,911 |
-1,201 |
May14 |
131015 |
4.008 |
4.010 |
3.950 |
3.956 |
-0.031 |
4,036 |
42,723 |
+959 |
Jun14 |
131015 |
4.033 |
4.035 |
3.979 |
3.983 |
-0.031 |
1,240 |
26,127 |
+75 |
Jul14 |
131015 |
4.063 |
4.066 |
4.007 |
4.015 |
-0.030 |
1,399 |
23,642 |
+144 |
Aug14 |
131015 |
4.074 |
4.077 |
4.025 |
4.026 |
-0.030 |
594 |
21,333 |
+200 |
Sep14 |
131015 |
4.069 |
4.072 |
4.014 |
4.018 |
-0.030 |
513 |
24,402 |
+253 |
Oct14 |
131015 |
4.089 |
4.089 |
4.032 |
4.036 |
-0.029 |
5,062 |
88,396 |
-144 |
Nov14 |
131015 |
4.145 |
4.146 |
4.099 |
4.102 |
-0.027 |
1,699 |
26,748 |
+235 |
Dec14 |
131015 |
4.291 |
4.291 |
4.244 |
4.247 |
-0.027 |
1,943 |
44,296 |
+317 |
Jan15 |
131015 |
4.363 |
4.363 |
4.322 |
4.333 |
-0.025 |
2,083 |
46,794 |
-21 |
Feb15 |
131015 |
4.340 |
4.340 |
4.309 |
4.309 |
-0.025 |
2 |
6,088 |
+1 |
Total Volume and Open Interest |
352,075 |
1,256,722 |
+8,484 |
Brent Crude Oil(ICE) |
Nov13 |
131015 |
111.08 |
111.27 |
109.53 |
109.96 |
-1.08 |
141,362 |
108,985 |
-24,981 |
Dec13 |
131015 |
110.31 |
110.48 |
108.84 |
109.42 |
-0.82 |
222,309 |
340,458 |
-8,054 |
Jan14 |
131015 |
109.50 |
109.75 |
108.22 |
108.78 |
-0.72 |
80,398 |
210,671 |
+13,215 |
Feb14 |
131015 |
108.84 |
109.07 |
107.60 |
108.16 |
-0.67 |
27,490 |
67,434 |
+908 |
Mar14 |
131015 |
108.25 |
108.45 |
107.04 |
107.58 |
-0.64 |
29,044 |
69,680 |
-644 |
Apr14 |
131015 |
107.69 |
107.86 |
106.50 |
107.02 |
-0.61 |
15,702 |
65,739 |
+1,658 |
May14 |
131015 |
107.04 |
107.29 |
105.90 |
106.47 |
-0.57 |
10,051 |
30,194 |
+325 |
Jun14 |
131015 |
106.41 |
106.73 |
105.36 |
105.95 |
-0.51 |
38,164 |
125,982 |
+1,393 |
Jul14 |
131015 |
105.66 |
105.87 |
105.02 |
105.50 |
-0.48 |
2,705 |
23,886 |
+65 |
Aug14 |
131015 |
105.00 |
105.00 |
105.00 |
105.00 |
-0.46 |
1,433 |
30,893 |
-9 |
Sep14 |
131015 |
104.48 |
104.48 |
104.42 |
104.42 |
-0.45 |
4,134 |
37,400 |
-471 |
Oct14 |
131015 |
103.89 |
103.89 |
103.89 |
103.89 |
-0.44 |
1,737 |
27,744 |
+514 |
Nov14 |
131015 |
103.39 |
103.39 |
103.39 |
103.39 |
-0.43 |
1,709 |
19,380 |
+553 |
Dec14 |
131015 |
103.17 |
103.50 |
102.38 |
102.87 |
-0.41 |
28,316 |
145,751 |
+572 |
Total Volume and Open Interest |
613,223 |
1,573,684 |
-14,331 |
Gas Oil(ICE) |
Nov13 |
131015 |
939.00 |
942.75 |
930.25 |
940.25 |
+8.75 |
115,237 |
155,189 |
-13,345 |
Dec13 |
131015 |
935.25 |
938.75 |
925.75 |
935.00 |
+7.00 |
132,072 |
129,085 |
+9,139 |
Jan14 |
131015 |
929.50 |
934.50 |
922.00 |
930.25 |
+5.50 |
61,621 |
56,377 |
+4,513 |
Feb14 |
131015 |
927.25 |
928.25 |
918.25 |
926.25 |
+5.00 |
25,326 |
37,233 |
+2,546 |
Mar14 |
131015 |
922.75 |
926.75 |
915.50 |
922.75 |
+4.75 |
17,635 |
38,324 |
+295 |
Apr14 |
131015 |
922.75 |
922.75 |
911.00 |
918.75 |
+4.50 |
7,039 |
19,934 |
-173 |
May14 |
131015 |
914.50 |
917.00 |
907.75 |
914.25 |
+4.25 |
3,108 |
14,554 |
+345 |
Jun14 |
131015 |
911.00 |
914.25 |
903.00 |
910.00 |
+4.00 |
12,954 |
36,782 |
+1,424 |
Jul14 |
131015 |
907.50 |
907.75 |
902.50 |
907.75 |
+3.75 |
702 |
13,242 |
+60 |
Aug14 |
131015 |
903.75 |
905.75 |
900.75 |
905.75 |
+3.50 |
494 |
11,469 |
+11 |
Total Volume and Open Interest |
385,069 |
574,860 |
+5,910 |
Ethanol(CBOT) |
Oct13 |
131003 |
1.801 |
1.895 |
1.790 |
1.881 |
+0.094 |
25 |
199 |
-17 |
Nov13 |
131015 |
1.751 |
1.794 |
1.751 |
1.784 |
+0.041 |
209 |
1,110 |
-94 |
Dec13 |
131015 |
1.650 |
1.665 |
1.646 |
1.662 |
+0.023 |
186 |
1,708 |
-3 |
Jan14 |
131015 |
1.621 |
1.639 |
1.620 |
1.636 |
+0.015 |
13 |
976 |
-3 |
Feb14 |
131015 |
1.625 |
1.641 |
1.625 |
1.641 |
+0.017 |
8 |
406 |
+0 |
Mar14 |
131015 |
1.644 |
1.653 |
1.644 |
1.653 |
+0.018 |
7 |
312 |
-4 |
Apr14 |
131015 |
1.673 |
1.673 |
1.673 |
1.673 |
+0.017 |
11 |
225 |
+0 |
May14 |
131015 |
1.682 |
1.682 |
1.682 |
1.682 |
+0.017 |
0 |
124 |
+0 |
Total Volume and Open Interest |
434 |
4,862 |
-104 |
WTI Crude Oil(ICE) |
Nov13 |
131015 |
102.32 |
102.46 |
100.91 |
100.94 |
-1.47 |
42,800 |
46,920 |
-858 |
Dec13 |
131015 |
102.31 |
102.51 |
101.10 |
101.20 |
-1.28 |
64,169 |
137,311 |
+4,364 |
Jan14 |
131015 |
102.05 |
102.29 |
100.96 |
100.96 |
-1.27 |
22,216 |
37,690 |
-757 |
Feb14 |
131015 |
101.78 |
101.78 |
100.69 |
100.69 |
-1.09 |
8,631 |
18,722 |
+348 |
Mar14 |
131015 |
100.82 |
100.90 |
100.18 |
100.18 |
-0.94 |
9,836 |
32,393 |
+197 |
Apr14 |
131015 |
100.00 |
100.10 |
99.46 |
99.46 |
-0.83 |
3,524 |
15,069 |
+361 |
May14 |
131015 |
98.95 |
99.34 |
98.63 |
98.72 |
-0.74 |
1,719 |
6,601 |
+56 |
Jun14 |
131015 |
98.48 |
98.63 |
97.77 |
97.92 |
-0.78 |
8,637 |
49,160 |
+749 |
Jul14 |
131015 |
97.36 |
97.36 |
97.36 |
97.36 |
-0.57 |
335 |
5,961 |
-19 |
Aug14 |
131015 |
96.70 |
96.70 |
96.70 |
96.70 |
-0.54 |
200 |
5,239 |
-80 |
Sep14 |
131015 |
96.07 |
96.07 |
96.07 |
96.07 |
-0.51 |
325 |
18,748 |
+9 |
Oct14 |
131015 |
95.43 |
95.43 |
95.43 |
95.43 |
-0.48 |
77 |
6,024 |
-16 |
Nov14 |
131015 |
94.88 |
94.88 |
94.88 |
94.88 |
-0.44 |
56 |
10,677 |
-2 |
Dec14 |
131015 |
94.52 |
94.67 |
94.04 |
94.30 |
-0.46 |
6,137 |
104,031 |
+6 |
Jan15 |
131015 |
93.69 |
93.69 |
93.69 |
93.69 |
-0.37 |
44 |
7,566 |
+44 |
Feb15 |
131015 |
93.05 |
93.05 |
93.05 |
93.05 |
-0.35 |
6 |
2,008 |
+2 |
Total Volume and Open Interest |
170,657 |
612,912 |
+4,683 |
US Dollar Index(ICE) |
Dec13 |
131015 |
80.445 |
80.800 |
80.340 |
80.560 |
+0.250 |
14,418 |
52,576 |
-603 |
Mar14 |
131015 |
80.540 |
80.935 |
80.540 |
80.760 |
+0.245 |
7 |
687 |
+0 |
Jun14 |
131015 |
80.950 |
80.950 |
80.950 |
80.950 |
+0.240 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,425 |
53,264 |
-603 |
Australian Dollar(CME) |
Dec13 |
131015 |
94.54 |
95.10 |
94.39 |
94.69 |
+0.29 |
59,339 |
120,753 |
-1,516 |
Mar14 |
131015 |
94.11 |
94.53 |
93.85 |
94.14 |
+0.29 |
92 |
432 |
-26 |
Jun14 |
131015 |
93.80 |
93.80 |
93.30 |
93.57 |
+0.27 |
0 |
1 |
+0 |
Total Volume and Open Interest |
42,034 |
122,178 |
-556 |
British Pound(CME) |
Dec13 |
131015 |
159.77 |
160.22 |
159.08 |
159.87 |
unch |
62,916 |
179,741 |
+774 |
Mar14 |
131015 |
159.36 |
159.76 |
159.01 |
159.76 |
unch |
90 |
851 |
+7 |
Jun14 |
131015 |
159.64 |
159.66 |
159.64 |
159.64 |
-0.02 |
0 |
325 |
+0 |
Total Volume and Open Interest |
54,672 |
184,819 |
+4,613 |
Canadian Dollar(CME) |
Dec13 |
131015 |
96.46 |
96.64 |
96.09 |
96.20 |
-0.25 |
51,166 |
108,664 |
-4,379 |
Mar14 |
131015 |
96.23 |
96.41 |
95.90 |
95.98 |
-0.25 |
259 |
2,418 |
+101 |
Jun14 |
131015 |
95.76 |
96.01 |
95.76 |
95.76 |
-0.25 |
2 |
434 |
+0 |
Sep14 |
131015 |
95.54 |
95.80 |
95.54 |
95.54 |
-0.26 |
0 |
460 |
+0 |
Total Volume and Open Interest |
26,008 |
110,565 |
-5,772 |
Japanese Yen(CME) |
Dec13 |
131015 |
101.38 |
101.91 |
101.35 |
101.77 |
+0.02 |
100,885 |
158,272 |
-2,681 |
Mar14 |
131015 |
101.44 |
101.92 |
101.44 |
101.85 |
+0.02 |
110 |
1,047 |
-5 |
Jun14 |
131015 |
101.94 |
101.94 |
101.93 |
101.94 |
+0.01 |
0 |
53 |
+0 |
Total Volume and Open Interest |
48,177 |
161,823 |
-248 |
Swiss Franc(CME) |
Dec13 |
131015 |
109.91 |
110.17 |
109.00 |
109.58 |
-0.59 |
28,412 |
51,790 |
+286 |
Mar14 |
131015 |
110.03 |
110.28 |
109.30 |
109.69 |
-0.59 |
0 |
77 |
+0 |
Jun14 |
131015 |
109.81 |
110.42 |
109.81 |
109.81 |
-0.61 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,990 |
53,050 |
+1,466 |
EuroFX(CME) |
Dec13 |
131015 |
135.62 |
135.80 |
134.82 |
135.23 |
-0.57 |
156,465 |
265,331 |
+4,264 |
Mar14 |
131015 |
135.63 |
135.83 |
134.87 |
135.26 |
-0.57 |
143 |
1,180 |
+13 |
Jun14 |
131015 |
135.55 |
135.87 |
135.13 |
135.29 |
-0.58 |
0 |
43 |
+0 |
Total Volume and Open Interest |
96,098 |
272,318 |
+10,017 |
Mexican Peso(CME) |
Oct13 |
131011 |
764.25 |
764.25 |
764.25 |
764.25 |
-0.25 |
|
|
|
Nov13 |
131015 |
769.50 |
769.50 |
767.00 |
767.00 |
+1.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
21,729 |
106,992 |
+214 |
Brazilian Real(CME) |
Nov13 |
131015 |
456.00 |
456.00 |
455.50 |
455.80 |
+0.30 |
50 |
10,608 |
+28 |
Dec13 |
131015 |
452.75 |
454.35 |
452.35 |
452.80 |
+0.35 |
1,037 |
3,179 |
+952 |
Jan14 |
131015 |
449.75 |
449.75 |
449.30 |
449.75 |
+0.45 |
|
|
|
Feb14 |
131015 |
446.55 |
446.55 |
446.20 |
446.55 |
+0.35 |
|
|
|
Total Volume and Open Interest |
354 |
20,416 |
+1,014 |
30-Year T-Bonds(CBOT) |
Dec13 |
131015 |
131~310 |
132~180 |
131~270 |
132~050 |
-0~020 |
354,021 |
637,339 |
+0 |
Mar14 |
131015 |
130~300 |
130~300 |
130~190 |
130~230 |
-0~020 |
25 |
183 |
+0 |
Jun14 |
131015 |
130~230 |
130~250 |
130~230 |
130~230 |
-0~020 |
|
|
|
Total Volume and Open Interest |
56,324 |
634,173 |
-3,349 |
10-Year T-Notes(CBOT) |
Dec13 |
131015 |
125~245 |
126~025 |
125~210 |
125~275 |
-0~020 |
1,310,681 |
1,988,064 |
+0 |
Mar14 |
131015 |
124~135 |
124~190 |
124~135 |
124~165 |
-0~025 |
414 |
494 |
+0 |
Jun14 |
131015 |
124~165 |
124~190 |
124~165 |
124~165 |
-0~025 |
|
|
|
Total Volume and Open Interest |
190,181 |
2,022,922 |
+34,364 |
5-Year T-Notes(CBOT) |
Dec13 |
131015 |
120~254 |
121~000 |
120~244 |
120~294 |
+0~024 |
648,961 |
1,724,186 |
+0 |
Mar14 |
131015 |
120~000 |
120~020 |
119~316 |
120~020 |
+0~022 |
0 |
2 |
+0 |
Jun14 |
131015 |
120~020 |
120~020 |
119~316 |
120~020 |
+0~022 |
|
|
|
Total Volume and Open Interest |
76,189 |
1,749,788 |
+25,600 |
2 Year T-Notes(CBOT) |
Dec13 |
131015 |
110~020 |
110~032 |
110~016 |
110~026 |
+0~010 |
154,463 |
929,134 |
+0 |
Mar14 |
131015 |
109~276 |
109~280 |
109~270 |
109~280 |
+0~010 |
0 |
470 |
+0 |
Jun14 |
131015 |
109~222 |
109~222 |
109~212 |
109~222 |
+0~010 |
|
|
|
Total Volume and Open Interest |
28,204 |
919,481 |
-10,123 |
Eurodollars(CME) |
Dec13 |
131015 |
99.715 |
99.720 |
99.705 |
99.710 |
+0.010 |
106,911 |
900,757 |
+961 |
Mar14 |
131015 |
99.665 |
99.675 |
99.660 |
99.660 |
+0.005 |
86,709 |
790,410 |
-208 |
Jun14 |
131015 |
99.620 |
99.625 |
99.615 |
99.615 |
unch |
106,267 |
718,727 |
-18,930 |
Sep14 |
131015 |
99.560 |
99.565 |
99.555 |
99.560 |
unch |
100,009 |
595,666 |
+1,397 |
Dec14 |
131015 |
99.475 |
99.485 |
99.465 |
99.480 |
+0.005 |
166,952 |
895,714 |
-10,149 |
Mar15 |
131015 |
99.360 |
99.380 |
99.350 |
99.375 |
+0.010 |
163,064 |
574,914 |
-1,781 |
Jun15 |
131015 |
99.220 |
99.255 |
99.210 |
99.240 |
+0.010 |
150,666 |
819,145 |
-2,772 |
Sep15 |
131015 |
99.045 |
99.080 |
99.040 |
99.070 |
+0.010 |
186,818 |
820,517 |
+33,329 |
Dec15 |
131015 |
98.815 |
98.855 |
98.810 |
98.840 |
+0.010 |
219,077 |
831,591 |
+9,859 |
Mar16 |
131015 |
98.560 |
98.605 |
98.555 |
98.580 |
+0.005 |
105,297 |
471,862 |
+7,828 |
Jun16 |
131015 |
98.295 |
98.330 |
98.280 |
98.310 |
unch |
106,093 |
313,692 |
+15,216 |
Sep16 |
131015 |
98.020 |
98.055 |
98.000 |
98.030 |
-0.005 |
93,264 |
305,674 |
+5,957 |
Dec16 |
131015 |
97.745 |
97.785 |
97.720 |
97.755 |
-0.010 |
94,334 |
308,751 |
+577 |
Mar17 |
131015 |
97.500 |
97.545 |
97.475 |
97.510 |
-0.010 |
36,034 |
245,345 |
+713 |
Jun17 |
131015 |
97.245 |
97.290 |
97.220 |
97.255 |
-0.015 |
28,332 |
170,611 |
-99 |
Sep17 |
131015 |
97.010 |
97.060 |
96.990 |
97.020 |
-0.015 |
26,825 |
131,330 |
-329 |
Dec17 |
131015 |
96.770 |
96.825 |
96.755 |
96.785 |
-0.020 |
39,661 |
140,838 |
+4,000 |
Mar18 |
131015 |
96.570 |
96.625 |
96.555 |
96.585 |
-0.020 |
13,775 |
92,122 |
-1,479 |
Total Volume and Open Interest |
395,023 |
9,314,462 |
-60,271 |
Ultra T-Bond(CBOT) |
Dec13 |
131015 |
140~03 |
141~02 |
139~30 |
140~13 |
+0~03 |
83,555 |
411,543 |
+0 |
Mar14 |
131015 |
139~01 |
139~01 |
138~30 |
139~01 |
+0~03 |
|
|
|
Jun14 |
131015 |
139~01 |
139~01 |
138~30 |
139~01 |
+0~03 |
|
|
|
Total Volume and Open Interest |
5,047 |
408,168 |
-3,375 |
30 Day Federal Funds(CBOT) |
Oct13 |
131015 |
99.908 |
99.908 |
99.897 |
99.900 |
+0.003 |
918 |
0 |
-30,495 |
Nov13 |
131015 |
99.900 |
99.900 |
99.890 |
99.895 |
unch |
1,258 |
0 |
-35,016 |
Dec13 |
131015 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
1,286 |
0 |
-28,423 |
Jan14 |
131015 |
99.895 |
99.895 |
99.890 |
99.890 |
-0.005 |
269 |
0 |
-29,117 |
Feb14 |
131015 |
99.890 |
99.890 |
99.885 |
99.885 |
-0.005 |
354 |
0 |
-18,393 |
Mar14 |
131015 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
111 |
0 |
-20,373 |
Total Volume and Open Interest |
3,437 |
302,923 |
+1,452 |
3-Mth Euro-Yen(CME) |
Dec13 |
131015 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131015 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131015 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131015 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131015 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131015 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131015 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
1 |
+0 |
Sep15 |
131015 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
131015 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Mar16 |
131015 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131015 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131015 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131015 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131015 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131015 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131015 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131015 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
2 |
+0 |
Sep15 |
131015 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
797 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131015 |
144.43 |
144.43 |
144.14 |
144.17 |
-0.23 |
1,315 |
21,418 |
-289 |
Mar14 |
131015 |
143.27 |
143.27 |
143.27 |
143.27 |
-0.23 |
|
|
|
Jun14 |
131015 |
142.70 |
142.70 |
142.70 |
142.70 |
-0.23 |
|
|
|
Total Volume and Open Interest |
1,315 |
21,418 |
-289 |
Euro-Bund(EUREX) |
Dec13 |
131015 |
139.41 |
139.55 |
139.07 |
139.24 |
-0.51 |
613,130 |
897,910 |
+7,734 |
Mar14 |
131015 |
139.08 |
139.27 |
139.00 |
139.07 |
-0.54 |
15 |
992 |
+1 |
Jun14 |
131015 |
138.84 |
138.84 |
138.84 |
138.84 |
-0.51 |
|
|
|
Total Volume and Open Interest |
613,145 |
898,902 |
+7,735 |
Euro-Bobl(EUREX) |
Dec13 |
131015 |
124.10 |
124.15 |
123.95 |
124.01 |
-0.21 |
390,078 |
907,525 |
+17,674 |
Mar14 |
131015 |
124.42 |
124.49 |
124.38 |
124.38 |
-0.24 |
1,031 |
23,175 |
+616 |
Jun14 |
131015 |
124.38 |
124.38 |
124.38 |
124.38 |
-0.24 |
|
|
|
Total Volume and Open Interest |
391,109 |
930,700 |
+18,290 |
3-Mth Euribor(EUREX) |
Dec13 |
131015 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.010 |
0 |
7,068 |
+0 |
Mar14 |
131015 |
99.665 |
99.670 |
99.665 |
99.670 |
+0.005 |
1 |
6,582 |
-130 |
Jun14 |
131015 |
99.610 |
99.610 |
99.610 |
99.610 |
-0.005 |
500 |
887 |
-50 |
Total Volume and Open Interest |
505 |
36,053 |
-183 |
Long Gilt(LIFFE) |
Dec13 |
131015 |
109~18 |
109~21 |
109~11 |
109~14 |
-0~18 |
44,893 |
348,890 |
-2,994 |
Mar14 |
131015 |
108~20 |
108~20 |
108~20 |
108~20 |
-0~18 |
|
|
|
Total Volume and Open Interest |
44,893 |
348,890 |
-2,994 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131015 |
99.44 |
99.45 |
99.43 |
99.43 |
unch |
11,789 |
308,435 |
+532 |
Mar14 |
131015 |
99.39 |
99.40 |
99.37 |
99.38 |
-0.01 |
13,417 |
344,705 |
+933 |
Jun14 |
131015 |
99.32 |
99.33 |
99.30 |
99.31 |
-0.01 |
11,929 |
357,886 |
-1,711 |
Sep14 |
131015 |
99.23 |
99.24 |
99.20 |
99.21 |
-0.03 |
18,270 |
294,839 |
+1,940 |
Dec14 |
131015 |
99.13 |
99.14 |
99.09 |
99.11 |
-0.03 |
17,632 |
299,447 |
+2,585 |
Mar15 |
131015 |
99.01 |
99.02 |
98.96 |
98.98 |
-0.04 |
12,849 |
215,805 |
-2,830 |
Total Volume and Open Interest |
140,657 |
2,734,715 |
+6,016 |
3-Mth Euribor(LIFFE) |
Dec13 |
131015 |
99.725 |
99.740 |
99.720 |
99.730 |
+0.010 |
45,944 |
567,891 |
-15,847 |
Mar14 |
131015 |
99.665 |
99.675 |
99.660 |
99.670 |
+0.005 |
32,241 |
444,593 |
-1,124 |
Jun14 |
131015 |
99.610 |
99.620 |
99.600 |
99.610 |
-0.005 |
34,977 |
352,159 |
+3,924 |
Total Volume and Open Interest |
347,337 |
3,640,180 |
-11,656 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131015 |
97.42 |
97.43 |
97.40 |
97.41 |
-0.02 |
29,626 |
173,805 |
-9,568 |
Mar14 |
131015 |
97.41 |
97.42 |
97.37 |
97.38 |
-0.03 |
35,153 |
197,916 |
-2,053 |
Jun14 |
131015 |
97.32 |
97.33 |
97.26 |
97.27 |
-0.05 |
32,413 |
140,179 |
-4,737 |
Sep14 |
131015 |
97.15 |
97.17 |
97.08 |
97.09 |
-0.06 |
12,437 |
104,133 |
-1,535 |
Dec14 |
131015 |
96.96 |
96.97 |
96.86 |
96.87 |
-0.09 |
7,459 |
89,372 |
-2,297 |
Mar15 |
131015 |
96.73 |
96.76 |
96.64 |
96.65 |
-0.10 |
5,049 |
56,823 |
-1,152 |
Jun15 |
131015 |
96.54 |
96.54 |
96.43 |
96.44 |
-0.10 |
2,209 |
36,715 |
-715 |
Sep15 |
131015 |
96.35 |
96.35 |
96.23 |
96.24 |
-0.11 |
1,155 |
21,507 |
+243 |
Dec15 |
131015 |
96.17 |
96.17 |
96.04 |
96.06 |
-0.10 |
283 |
3,015 |
+71 |
Mar16 |
131015 |
95.95 |
95.95 |
95.87 |
95.91 |
-0.09 |
1 |
985 |
+0 |
Total Volume and Open Interest |
125,791 |
824,858 |
-21,740 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131015 |
95.92 |
95.94 |
95.82 |
95.84 |
-0.08 |
52,454 |
488,416 |
-5,260 |
Mar14 |
131015 |
95.84 |
95.84 |
95.84 |
95.84 |
-0.08 |
|
|
|
Total Volume and Open Interest |
52,454 |
488,416 |
-5,260 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131015 |
96.90 |
96.91 |
96.80 |
96.81 |
-0.09 |
147,112 |
545,198 |
-20,190 |
Mar14 |
131015 |
96.81 |
96.81 |
96.81 |
96.81 |
-0.09 |
|
|
|
Total Volume and Open Interest |
147,112 |
545,198 |
-20,190 |
Gold(CMX) |
Oct13 |
131015 |
1270.5 |
1283.6 |
1254.1 |
1273.0 |
-3.4 |
210 |
225 |
-71 |
Dec13 |
131015 |
1273.6 |
1287.7 |
1251.0 |
1273.2 |
-3.4 |
186,264 |
230,456 |
+4,338 |
Feb14 |
131015 |
1272.2 |
1287.0 |
1254.0 |
1273.8 |
-3.4 |
5,419 |
40,338 |
+1,240 |
Apr14 |
131015 |
1273.6 |
1287.1 |
1255.0 |
1274.5 |
-3.5 |
1,916 |
25,059 |
+1,222 |
Jun14 |
131015 |
1272.2 |
1284.6 |
1255.3 |
1275.3 |
-3.6 |
684 |
18,614 |
+108 |
Aug14 |
131015 |
1256.5 |
1276.2 |
1256.5 |
1276.2 |
-3.6 |
20 |
7,393 |
+11 |
Oct14 |
131015 |
1278.2 |
1278.2 |
1277.1 |
1277.1 |
-3.7 |
56 |
3,995 |
+8 |
Dec14 |
131015 |
1277.9 |
1278.2 |
1261.1 |
1278.2 |
-3.7 |
476 |
16,776 |
+287 |
Feb15 |
131015 |
1270.2 |
1290.1 |
1270.2 |
1279.4 |
-3.7 |
12 |
1,829 |
+3 |
Apr15 |
131015 |
1280.7 |
1280.7 |
1280.7 |
1280.7 |
-3.8 |
0 |
875 |
+0 |
Jun15 |
131015 |
1282.2 |
1282.2 |
1282.2 |
1282.2 |
-3.8 |
162 |
9,534 |
-32 |
Aug15 |
131015 |
1283.9 |
1283.9 |
1283.9 |
1283.9 |
-3.8 |
0 |
300 |
+0 |
Total Volume and Open Interest |
196,621 |
383,936 |
+7,178 |
Silver(CMX) |
Dec13 |
131015 |
2129.0 |
2152.5 |
2049.5 |
2119.1 |
-16.3 |
47,942 |
76,858 |
+239 |
Mar14 |
131015 |
2130.0 |
2155.5 |
2060.0 |
2123.9 |
-16.3 |
4,546 |
12,627 |
+1,753 |
May14 |
131015 |
2108.5 |
2127.5 |
2070.0 |
2126.8 |
-16.3 |
255 |
5,633 |
+15 |
Jul14 |
131015 |
2129.3 |
2129.3 |
2129.3 |
2129.3 |
-16.4 |
291 |
3,704 |
-29 |
Sep14 |
131015 |
2131.9 |
2131.9 |
2131.9 |
2131.9 |
-16.4 |
17 |
2,588 |
+7 |
Dec14 |
131015 |
2089.0 |
2154.5 |
2070.0 |
2135.9 |
-16.4 |
254 |
7,114 |
+52 |
Mar15 |
131015 |
2139.8 |
2139.8 |
2139.8 |
2139.8 |
-16.4 |
0 |
249 |
+0 |
Total Volume and Open Interest |
53,775 |
118,205 |
+2,124 |
Platinum(NYMEX) |
Oct13 |
131015 |
1380.4 |
1380.4 |
1380.4 |
1380.4 |
-0.2 |
9 |
121 |
-28 |
Jan14 |
131015 |
1382.7 |
1388.5 |
1361.3 |
1383.4 |
-0.1 |
11,271 |
56,976 |
-954 |
Apr14 |
131015 |
1378.0 |
1385.8 |
1364.3 |
1385.8 |
unch |
684 |
3,232 |
+654 |
Jul14 |
131015 |
1388.1 |
1388.1 |
1388.1 |
1388.1 |
unch |
0 |
154 |
+0 |
Total Volume and Open Interest |
11,964 |
60,603 |
-328 |
Palladium(NYMEX) |
Dec13 |
131015 |
714.00 |
714.85 |
702.05 |
706.30 |
-8.95 |
3,694 |
33,671 |
+207 |
Mar14 |
131015 |
715.60 |
715.60 |
706.50 |
708.10 |
-8.95 |
35 |
2,489 |
+21 |
Jun14 |
131015 |
52.64 |
53.79 |
52.64 |
53.79 |
-8.95 |
0 |
215 |
+0 |
Total Volume and Open Interest |
3,729 |
36,376 |
+228 |
Copper(CMX) |
Dec13 |
131015 |
329.55 |
331.00 |
328.10 |
330.75 |
+0.45 |
49,412 |
99,266 |
-2,028 |
Mar14 |
131015 |
330.25 |
331.95 |
329.20 |
331.80 |
+0.50 |
3,683 |
30,394 |
+678 |
May14 |
131015 |
331.00 |
332.50 |
331.00 |
332.40 |
+0.55 |
744 |
4,325 |
+294 |
Jul14 |
131015 |
332.95 |
333.10 |
332.95 |
333.10 |
+0.60 |
86 |
2,327 |
+20 |
Sep14 |
131015 |
333.00 |
333.80 |
333.00 |
333.80 |
+0.60 |
13 |
1,307 |
+0 |
Total Volume and Open Interest |
55,090 |
148,610 |
-732 |
DJIA Index(CBOT) |
Dec13 |
131015 |
15238 |
15260 |
15095 |
15135 |
-90 |
141 |
11,019 |
+1,282 |
Mar14 |
131015 |
15029 |
15160 |
15029 |
15029 |
-131 |
0 |
300 |
+0 |
Jun14 |
131015 |
14951 |
15091 |
14951 |
14951 |
-140 |
|
|
|
Sep14 |
131015 |
14882 |
15022 |
14882 |
14882 |
-140 |
|
|
|
Total Volume and Open Interest |
141 |
11,319 |
+1,282 |
E-mini DJIA Index(CBOT) |
Dec13 |
131015 |
15236 |
15265 |
15090 |
15095 |
-130 |
144,838 |
97,782 |
+2,285 |
Mar14 |
131015 |
15103 |
15169 |
15029 |
15029 |
-131 |
30 |
333 |
+24 |
Jun14 |
131015 |
15111 |
15111 |
14951 |
14951 |
-140 |
0 |
7 |
+0 |
Sep14 |
131015 |
15022 |
15022 |
14882 |
14882 |
-140 |
0 |
2 |
+0 |
Total Volume and Open Interest |
144,868 |
98,124 |
+2,309 |
S & P 500(CME) |
Dec13 |
131015 |
1706.20 |
1709.40 |
1689.50 |
1692.00 |
-12.30 |
7,167 |
155,331 |
+774 |
Mar14 |
131015 |
1698.60 |
1698.60 |
1684.60 |
1685.40 |
-12.20 |
24 |
1,853 |
+0 |
Jun14 |
131015 |
1678.60 |
1692.00 |
1678.00 |
1678.60 |
-12.40 |
0 |
40 |
+0 |
Sep14 |
131015 |
1672.00 |
1685.40 |
1671.40 |
1672.00 |
-12.40 |
|
|
|
Total Volume and Open Interest |
7,191 |
157,224 |
+774 |
S & P 500 E-Mini(Globex) |
Dec13 |
131015 |
1706.25 |
1709.75 |
1689.50 |
1692.00 |
-12.25 |
1,558,254 |
2,673,270 |
-5,399 |
Mar14 |
131015 |
1699.75 |
1702.75 |
1683.75 |
1685.50 |
-12.00 |
4,156 |
10,677 |
+517 |
Total Volume and Open Interest |
1,562,532 |
2,685,267 |
-4,974 |
NASDAQ 100(CME) |
Dec13 |
131015 |
3253.00 |
3260.00 |
3236.00 |
3240.80 |
-7.50 |
584 |
8,075 |
+130 |
Mar14 |
131015 |
3254.00 |
3254.00 |
3234.00 |
3234.00 |
-7.50 |
0 |
2 |
+0 |
Jun14 |
131015 |
3227.80 |
3235.30 |
3227.80 |
3227.80 |
-7.50 |
|
|
|
Total Volume and Open Interest |
584 |
8,077 |
+130 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131015 |
3253.50 |
3263.50 |
3234.00 |
3240.80 |
-7.50 |
230,009 |
369,573 |
-3,784 |
Mar14 |
131015 |
3246.50 |
3254.30 |
3228.50 |
3234.00 |
-7.50 |
31 |
192 |
-3 |
Total Volume and Open Interest |
230,040 |
369,843 |
-3,787 |
S & P Midcap 400(CME) |
Dec13 |
131015 |
1258.40 |
1258.40 |
1251.20 |
1251.20 |
-12.00 |
3 |
539 |
-3 |
Mar14 |
131015 |
1249.20 |
1261.20 |
1249.20 |
1249.20 |
-12.00 |
|
|
|
Jun14 |
131015 |
1247.20 |
1259.20 |
1247.20 |
1247.20 |
-12.00 |
|
|
|
Total Volume and Open Interest |
3 |
539 |
-3 |
Volatility Index(CBOE) |
Oct13 |
131015 |
15.88 |
18.20 |
15.80 |
18.05 |
+2.15 |
51,358 |
66,025 |
-14,747 |
Nov13 |
131015 |
16.65 |
17.75 |
16.45 |
17.49 |
+0.84 |
70,105 |
141,393 |
-1,076 |
Dec13 |
131015 |
17.17 |
17.95 |
16.96 |
17.80 |
+0.60 |
28,008 |
60,992 |
-378 |
Jan14 |
131015 |
17.87 |
18.49 |
17.70 |
18.35 |
+0.45 |
15,554 |
29,440 |
+1,524 |
Total Volume and Open Interest |
191,003 |
369,136 |
-12,149 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131015 |
14605 |
14620 |
14365 |
14430 |
-155 |
15,216 |
64,541 |
+2,916 |
Mar14 |
131015 |
14675 |
14675 |
14520 |
14520 |
-155 |
4 |
32 |
+1 |
Total Volume and Open Interest |
15,220 |
64,573 |
+2,917 |
Nikkei 225(SGX) |
Dec13 |
131015 |
14330 |
14550 |
14325 |
14470 |
+130 |
136,010 |
252,066 |
+4,985 |
Mar14 |
131015 |
14460 |
14460 |
14460 |
14460 |
+55 |
16 |
323 |
+16 |
Jun14 |
131015 |
14375 |
14375 |
14375 |
14375 |
+50 |
5 |
2,070 |
+5 |
Total Volume and Open Interest |
136,378 |
287,886 |
-5,799 |
CAC 40(EURONEXT) |
Oct13 |
131015 |
4232.5 |
4264.0 |
4232.0 |
4255.5 |
+33.0 |
116,289 |
325,774 |
-16,034 |
Nov13 |
131015 |
4226.0 |
4256.0 |
4225.5 |
4248.5 |
+33.0 |
37,895 |
35,808 |
+22,381 |
Dec13 |
131015 |
4220.0 |
4242.5 |
4218.5 |
4237.5 |
+33.5 |
657 |
29,927 |
+181 |
Total Volume and Open Interest |
154,841 |
391,514 |
+6,528 |
Hang Seng Index(HKFE) |
Oct13 |
131015 |
23482 |
23490 |
23256 |
23342 |
+107 |
60,689 |
107,813 |
-3,081 |
Nov13 |
131015 |
23456 |
23456 |
23270 |
23344 |
+108 |
693 |
2,525 |
+453 |
Dec13 |
131015 |
23474 |
23474 |
23301 |
23356 |
+109 |
438 |
11,326 |
+28 |
Total Volume and Open Interest |
61,910 |
123,434 |
-2,579 |
DAX(EUREX) |
Dec13 |
131015 |
8753.5 |
8821.0 |
8746.0 |
8810.5 |
+89.5 |
67,126 |
146,911 |
-2,110 |
Mar14 |
131015 |
8760.0 |
8831.5 |
8760.0 |
8822.0 |
+90.0 |
262 |
3,023 |
+26 |
Jun14 |
131015 |
8811.5 |
8847.5 |
8798.0 |
8837.5 |
+89.5 |
144 |
998 |
+129 |
Total Volume and Open Interest |
67,532 |
150,932 |
-1,955 |
FT-SE 100(EURONEXT) |
Dec13 |
131015 |
6527.00 |
6541.50 |
6496.00 |
6520.00 |
+43.50 |
62,112 |
572,670 |
-2,984 |
Mar14 |
131015 |
6474.00 |
6479.50 |
6464.00 |
6471.00 |
+43.00 |
1 |
8,414 |
+1,992 |
Jun14 |
131015 |
6415.00 |
6415.00 |
6415.00 |
6415.00 |
+43.50 |
|
|
|
Total Volume and Open Interest |
62,113 |
581,084 |
-992 |
SPI 200(SFE) |
Dec13 |
131015 |
5207.0 |
5263.0 |
5204.0 |
5249.0 |
+42.0 |
23,702 |
251,367 |
-2,899 |
Mar14 |
131015 |
5214.0 |
5215.0 |
5214.0 |
5215.0 |
+44.0 |
18 |
4,546 |
-9 |
Jun14 |
131015 |
5217.0 |
5217.0 |
5217.0 |
5217.0 |
+45.0 |
6 |
1,656 |
-4 |
Total Volume and Open Interest |
23,819 |
259,786 |
-2,922 |
FTSE MIB(ISE) |
Dec13 |
131015 |
18985.00 |
19065.00 |
18830.00 |
18992.00 |
+109.00 |
15,947 |
57,175 |
+664 |
Mar14 |
131015 |
19025.00 |
19025.00 |
18865.00 |
19007.00 |
+109.00 |
15 |
150 |
+0 |
Jun14 |
131015 |
18701.00 |
18701.00 |
18701.00 |
18701.00 |
+109.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,962 |
57,328 |
+664 |
KOSPI 200(KFE) |
Dec13 |
131015 |
268.25 |
271.55 |
268.15 |
270.35 |
+2.15 |
100,065 |
112,801 |
+242 |
Mar14 |
131015 |
267.65 |
271.10 |
267.65 |
270.00 |
+2.35 |
53 |
1,219 |
+13 |
Jun14 |
131015 |
271.35 |
271.35 |
271.35 |
271.35 |
+1.85 |
1 |
230 |
+0 |
Total Volume and Open Interest |
100,119 |
114,253 |
+255 |
GSCI(CME) |
Nov13 |
131015 |
635.75 |
639.00 |
635.00 |
636.00 |
-4.00 |
1,869 |
8,071 |
+1,660 |
Dec13 |
131015 |
636.50 |
640.50 |
636.00 |
636.50 |
-3.75 |
|
|
|
Jan14 |
131015 |
635.00 |
635.00 |
635.00 |
635.00 |
|
|
|
|
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. |
|
|