|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 18, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131018 |
1291.25 |
1301.50 |
1287.50 |
1291.25 |
-2.00 |
119,977 |
229,688 |
-7,832 |
Jan14 |
131018 |
1287.25 |
1297.75 |
1284.25 |
1289.75 |
+0.25 |
67,609 |
189,689 |
+10,254 |
Mar14 |
131018 |
1271.75 |
1280.00 |
1268.00 |
1272.75 |
-0.50 |
20,694 |
76,334 |
+4,518 |
May14 |
131018 |
1257.00 |
1263.50 |
1252.50 |
1257.25 |
-0.50 |
13,870 |
68,824 |
+2,024 |
Jul14 |
131018 |
1253.00 |
1259.75 |
1248.25 |
1253.50 |
-1.00 |
8,601 |
41,350 |
+1,224 |
Aug14 |
131018 |
1245.00 |
1248.00 |
1237.00 |
1242.00 |
-1.00 |
64 |
1,674 |
+3 |
Sep14 |
131018 |
1201.25 |
1203.75 |
1198.25 |
1203.00 |
-0.75 |
126 |
536 |
+28 |
Nov14 |
131018 |
1174.00 |
1176.50 |
1167.50 |
1171.00 |
-4.00 |
5,336 |
44,098 |
+1,315 |
Jan15 |
131018 |
1177.50 |
1179.50 |
1175.00 |
1175.75 |
-3.75 |
6 |
178 |
+5 |
Mar15 |
131018 |
1177.50 |
1181.50 |
1177.50 |
1177.50 |
-4.00 |
1 |
74 |
+0 |
May15 |
131018 |
1178.75 |
1182.75 |
1178.75 |
1178.75 |
-4.00 |
0 |
24 |
+0 |
Jul15 |
131018 |
1179.50 |
1186.50 |
1179.50 |
1183.25 |
-3.25 |
1 |
59 |
-1 |
Aug15 |
131018 |
1178.50 |
1181.50 |
1178.50 |
1178.50 |
-3.00 |
0 |
4 |
+0 |
Sep15 |
131018 |
1165.75 |
1169.00 |
1165.75 |
1165.75 |
-3.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
236,303 |
653,286 |
+11,546 |
Soybean Meal(CBOT) |
Dec13 |
131018 |
412.70 |
415.60 |
408.70 |
410.10 |
-2.90 |
34,097 |
130,920 |
+142 |
Jan14 |
131018 |
407.80 |
410.30 |
404.00 |
405.60 |
-2.40 |
11,582 |
61,289 |
+1,310 |
Mar14 |
131018 |
397.80 |
399.40 |
393.70 |
394.90 |
-3.00 |
5,014 |
32,258 |
+492 |
May14 |
131018 |
389.00 |
390.10 |
384.90 |
386.30 |
-2.90 |
1,959 |
18,915 |
-168 |
Jul14 |
131018 |
385.70 |
386.70 |
381.00 |
383.00 |
-2.70 |
1,688 |
12,994 |
+61 |
Aug14 |
131018 |
381.40 |
381.70 |
378.00 |
379.10 |
-2.50 |
196 |
2,459 |
+70 |
Sep14 |
131018 |
371.70 |
373.00 |
368.10 |
369.60 |
-2.50 |
263 |
2,582 |
+99 |
Oct14 |
131018 |
353.90 |
356.10 |
350.30 |
352.30 |
-3.60 |
209 |
1,797 |
+93 |
Dec14 |
131018 |
353.00 |
353.00 |
347.50 |
349.30 |
-3.10 |
769 |
4,534 |
+338 |
Jan15 |
131018 |
349.70 |
353.00 |
349.70 |
349.70 |
-3.30 |
0 |
143 |
+0 |
Total Volume and Open Interest |
55,777 |
268,011 |
+2,437 |
Soybean Oil(CBOT) |
Dec13 |
131018 |
41.04 |
41.75 |
41.04 |
41.68 |
+0.56 |
49,025 |
142,148 |
-2,220 |
Jan14 |
131018 |
41.39 |
42.05 |
41.36 |
41.99 |
+0.56 |
11,538 |
71,765 |
+1,185 |
Mar14 |
131018 |
41.79 |
42.45 |
41.76 |
42.40 |
+0.57 |
7,004 |
38,040 |
+300 |
May14 |
131018 |
42.18 |
42.82 |
42.17 |
42.78 |
+0.58 |
7,531 |
21,569 |
+3,170 |
Jul14 |
131018 |
42.44 |
43.14 |
42.44 |
43.08 |
+0.57 |
7,382 |
20,721 |
+2,447 |
Aug14 |
131018 |
42.76 |
43.25 |
42.63 |
43.22 |
+0.59 |
286 |
2,879 |
+1 |
Sep14 |
131018 |
42.87 |
43.32 |
42.71 |
43.32 |
+0.61 |
221 |
2,916 |
+3 |
Oct14 |
131018 |
42.80 |
43.32 |
42.58 |
43.23 |
+0.65 |
207 |
1,926 |
+35 |
Dec14 |
131018 |
42.75 |
43.43 |
42.75 |
43.37 |
+0.68 |
768 |
6,915 |
+213 |
Jan15 |
131018 |
43.56 |
43.56 |
42.89 |
43.56 |
+0.67 |
2 |
735 |
+1 |
Total Volume and Open Interest |
83,965 |
310,980 |
+5,136 |
Canola(WCE) |
Nov13 |
131018 |
481.6 |
486.6 |
481.6 |
484.6 |
+2.9 |
18,089 |
53,465 |
-8,743 |
Jan14 |
131018 |
492.0 |
496.5 |
492.0 |
494.8 |
+3.0 |
17,988 |
75,739 |
+6,925 |
Mar14 |
131018 |
501.7 |
503.3 |
501.3 |
502.9 |
+3.1 |
5,308 |
36,977 |
+2,310 |
May14 |
131018 |
508.5 |
510.0 |
507.7 |
509.6 |
+2.9 |
399 |
5,715 |
+123 |
Jul14 |
131018 |
514.1 |
515.6 |
512.9 |
515.4 |
+2.8 |
146 |
3,781 |
+98 |
Total Volume and Open Interest |
41,995 |
177,561 |
+776 |
Corn(CBOT) |
Dec13 |
131018 |
442.50 |
447.75 |
440.75 |
441.50 |
-1.50 |
120,313 |
710,125 |
-1,484 |
Mar14 |
131018 |
455.00 |
460.00 |
453.25 |
454.00 |
-1.50 |
37,584 |
242,837 |
+4,232 |
May14 |
131018 |
463.25 |
468.50 |
461.50 |
462.25 |
-1.50 |
15,541 |
58,398 |
+405 |
Jul14 |
131018 |
470.25 |
475.50 |
468.75 |
469.50 |
-1.25 |
17,666 |
79,990 |
+2,847 |
Sep14 |
131018 |
476.00 |
480.00 |
475.00 |
475.25 |
-0.75 |
1,411 |
27,473 |
+380 |
Dec14 |
131018 |
482.25 |
487.50 |
482.25 |
483.00 |
-0.25 |
10,810 |
111,575 |
+602 |
Mar15 |
131018 |
492.00 |
495.00 |
492.00 |
492.50 |
-0.50 |
305 |
3,469 |
+137 |
May15 |
131018 |
498.00 |
499.00 |
497.75 |
497.75 |
unch |
32 |
349 |
+10 |
Jul15 |
131018 |
504.00 |
504.00 |
500.00 |
500.00 |
-0.25 |
20 |
1,202 |
+0 |
Sep15 |
131018 |
495.25 |
495.25 |
494.25 |
495.25 |
+1.00 |
0 |
240 |
+0 |
Total Volume and Open Interest |
204,153 |
1,244,837 |
+7,348 |
Wheat(CBOT) |
Dec13 |
131018 |
685.75 |
706.50 |
685.75 |
705.75 |
+19.75 |
43,387 |
230,986 |
-4,259 |
Mar14 |
131018 |
696.50 |
715.25 |
696.00 |
714.50 |
+18.50 |
8,740 |
63,298 |
+298 |
May14 |
131018 |
699.50 |
717.25 |
699.25 |
716.50 |
+17.25 |
3,268 |
20,656 |
+328 |
Jul14 |
131018 |
686.00 |
704.00 |
686.00 |
702.75 |
+15.50 |
1,925 |
34,389 |
+306 |
Sep14 |
131018 |
695.00 |
708.25 |
692.50 |
707.75 |
+15.25 |
104 |
2,393 |
+28 |
Dec14 |
131018 |
705.00 |
717.50 |
702.25 |
716.25 |
+14.00 |
302 |
10,042 |
+50 |
Total Volume and Open Interest |
57,769 |
363,677 |
-3,251 |
Wheat(KCBT) |
Dec13 |
131018 |
749.50 |
770.00 |
749.50 |
768.75 |
+19.75 |
13,928 |
93,037 |
-838 |
Mar14 |
131018 |
748.50 |
767.50 |
747.75 |
766.25 |
+18.25 |
7,909 |
32,568 |
-130 |
May14 |
131018 |
751.00 |
764.75 |
747.50 |
763.25 |
+15.75 |
2,661 |
8,821 |
+353 |
Jul14 |
131018 |
732.00 |
748.00 |
732.00 |
746.50 |
+13.75 |
3,370 |
17,793 |
+6 |
Sep14 |
131018 |
737.00 |
753.25 |
737.00 |
751.75 |
+12.50 |
58 |
990 |
+1 |
Dec14 |
131018 |
747.00 |
763.00 |
747.00 |
761.75 |
+12.00 |
192 |
1,340 |
+24 |
Total Volume and Open Interest |
28,128 |
154,699 |
-574 |
Wheat(MGE) |
Dec13 |
131018 |
745.00 |
763.50 |
745.00 |
760.25 |
+15.25 |
4,243 |
28,771 |
-64 |
Mar14 |
131018 |
755.00 |
773.00 |
755.00 |
770.00 |
+15.25 |
1,510 |
11,909 |
+486 |
May14 |
131018 |
765.25 |
777.25 |
765.25 |
774.75 |
+15.00 |
209 |
3,987 |
+100 |
Jul14 |
131018 |
765.00 |
775.50 |
765.00 |
773.00 |
+12.50 |
107 |
1,936 |
+42 |
Sep14 |
131018 |
764.00 |
774.00 |
764.00 |
771.50 |
+13.50 |
52 |
2,388 |
+8 |
Total Volume and Open Interest |
6,185 |
49,657 |
+606 |
Oats(CBOT) |
Dec13 |
131018 |
332.00 |
336.00 |
330.75 |
335.75 |
+4.00 |
1,196 |
7,933 |
-425 |
Mar14 |
131018 |
308.00 |
311.00 |
307.00 |
310.25 |
+2.50 |
332 |
2,528 |
+126 |
May14 |
131018 |
306.00 |
309.00 |
305.75 |
309.00 |
+3.25 |
27 |
145 |
+25 |
Jul14 |
131018 |
304.25 |
304.25 |
302.75 |
304.25 |
+1.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,555 |
10,610 |
-274 |
Rough Rice(CBOT) |
Nov13 |
131018 |
15.45 |
15.49 |
15.27 |
15.29 |
-0.16 |
892 |
7,181 |
-436 |
Jan14 |
131018 |
15.63 |
15.71 |
15.48 |
15.48 |
-0.14 |
586 |
3,449 |
+26 |
Mar14 |
131018 |
15.70 |
15.70 |
15.65 |
15.65 |
-0.14 |
1 |
74 |
+1 |
May14 |
131018 |
15.92 |
15.92 |
15.82 |
15.82 |
-0.14 |
|
|
|
Total Volume and Open Interest |
1,479 |
10,706 |
-409 |
Live Cattle(CME) |
Oct13 |
131018 |
129.000 |
130.075 |
128.900 |
129.880 |
+0.730 |
3,927 |
7,215 |
-133 |
Dec13 |
131018 |
131.650 |
132.200 |
131.450 |
132.035 |
+0.250 |
21,378 |
154,808 |
+810 |
Feb14 |
131018 |
133.485 |
134.050 |
133.300 |
133.880 |
+0.330 |
9,503 |
70,566 |
+704 |
Apr14 |
131018 |
134.500 |
134.985 |
134.200 |
134.785 |
+0.155 |
3,167 |
50,575 |
+591 |
Jun14 |
131018 |
128.800 |
129.325 |
128.300 |
128.850 |
+0.050 |
1,654 |
23,784 |
+546 |
Aug14 |
131018 |
127.300 |
127.650 |
127.035 |
127.550 |
+0.250 |
546 |
5,283 |
+282 |
Total Volume and Open Interest |
40,429 |
314,115 |
+2,876 |
Feeder Cattle(CME) |
Oct13 |
131018 |
166.080 |
166.400 |
164.935 |
166.080 |
+0.230 |
1,166 |
3,034 |
-149 |
Nov13 |
131018 |
166.535 |
167.435 |
166.080 |
166.850 |
-0.050 |
2,615 |
10,320 |
-168 |
Jan14 |
131018 |
166.300 |
167.300 |
166.035 |
166.600 |
unch |
2,250 |
10,527 |
+508 |
Mar14 |
131018 |
165.450 |
166.200 |
165.000 |
165.400 |
-0.350 |
756 |
6,601 |
+195 |
Apr14 |
131018 |
165.500 |
166.435 |
165.450 |
165.785 |
unch |
144 |
1,729 |
+72 |
May14 |
131018 |
165.830 |
166.400 |
165.550 |
166.250 |
-0.150 |
101 |
3,330 |
+50 |
Aug14 |
131018 |
166.700 |
167.250 |
166.300 |
166.880 |
+0.180 |
45 |
1,602 |
+20 |
Total Volume and Open Interest |
7,077 |
37,236 |
+528 |
Lean Hogs(CME) |
Dec13 |
131018 |
89.000 |
89.000 |
87.180 |
87.950 |
-0.500 |
18,878 |
144,879 |
+1,621 |
Feb14 |
131018 |
90.650 |
90.700 |
89.400 |
90.050 |
-0.485 |
6,056 |
59,827 |
-19 |
Apr14 |
131018 |
90.500 |
90.500 |
89.385 |
89.850 |
-0.400 |
5,466 |
42,776 |
+711 |
May14 |
131018 |
93.700 |
93.700 |
93.000 |
93.680 |
-0.400 |
44 |
2,129 |
+15 |
Jun14 |
131018 |
95.830 |
95.830 |
95.000 |
95.650 |
-0.330 |
2,246 |
25,631 |
+178 |
Jul14 |
131018 |
94.000 |
94.000 |
93.450 |
93.800 |
-0.180 |
453 |
9,995 |
+50 |
Aug14 |
131018 |
91.535 |
92.000 |
91.135 |
91.900 |
-0.050 |
450 |
5,961 |
+248 |
Oct14 |
131018 |
80.200 |
80.300 |
80.000 |
80.300 |
unch |
253 |
1,219 |
+171 |
Total Volume and Open Interest |
34,034 |
292,926 |
+3,099 |
Class III Milk(CME) |
Oct13 |
131018 |
18.22 |
18.25 |
18.21 |
18.25 |
+0.02 |
92 |
3,688 |
-28 |
Nov13 |
131018 |
18.26 |
18.35 |
18.19 |
18.32 |
+0.03 |
248 |
4,460 |
+63 |
Dec13 |
131018 |
17.73 |
17.80 |
17.64 |
17.72 |
-0.07 |
231 |
3,342 |
+57 |
Jan14 |
131018 |
17.10 |
17.13 |
16.96 |
17.07 |
-0.06 |
186 |
1,787 |
-6 |
Feb14 |
131018 |
16.74 |
16.80 |
16.65 |
16.77 |
+0.01 |
95 |
1,526 |
-26 |
Total Volume and Open Interest |
1,038 |
22,249 |
+133 |
Cocoa(ICE) |
Dec13 |
131018 |
2771 |
2771 |
2688 |
2721 |
-46 |
7,675 |
105,060 |
-559 |
Mar14 |
131018 |
2766 |
2766 |
2691 |
2721 |
-45 |
4,339 |
56,138 |
+1,212 |
May14 |
131018 |
2759 |
2759 |
2693 |
2722 |
-43 |
2,518 |
28,510 |
+374 |
Jul14 |
131018 |
2721 |
2744 |
2692 |
2720 |
-40 |
193 |
10,265 |
-8 |
Sep14 |
131018 |
2718 |
2740 |
2703 |
2719 |
-38 |
146 |
7,729 |
+53 |
Dec14 |
131018 |
2699 |
2723 |
2689 |
2705 |
-34 |
66 |
6,986 |
+49 |
Mar15 |
131018 |
2695 |
2714 |
2695 |
2697 |
-32 |
506 |
3,912 |
+500 |
Total Volume and Open Interest |
15,443 |
219,585 |
+1,621 |
Coffee "C"(ICE) |
Dec13 |
131018 |
114.40 |
115.10 |
114.05 |
114.65 |
-0.05 |
10,839 |
94,293 |
-1,130 |
Mar14 |
131018 |
117.50 |
118.05 |
117.10 |
117.70 |
-0.10 |
4,054 |
32,193 |
-32 |
May14 |
131018 |
120.25 |
120.25 |
119.50 |
119.85 |
-0.20 |
1,914 |
12,344 |
+649 |
Jul14 |
131018 |
122.10 |
122.50 |
121.60 |
122.05 |
-0.20 |
248 |
6,318 |
+6 |
Sep14 |
131018 |
124.40 |
124.70 |
123.95 |
124.20 |
-0.20 |
250 |
4,456 |
+47 |
Dec14 |
131018 |
127.40 |
127.60 |
126.90 |
127.20 |
-0.20 |
157 |
4,031 |
+4 |
Total Volume and Open Interest |
17,638 |
155,434 |
-394 |
Orange Juice(ICE) |
Nov13 |
131018 |
117.65 |
119.00 |
116.80 |
118.65 |
+1.15 |
1,034 |
5,435 |
-491 |
Jan14 |
131018 |
118.90 |
119.30 |
117.55 |
119.05 |
-0.30 |
867 |
7,488 |
+269 |
Mar14 |
131018 |
121.40 |
122.15 |
120.30 |
121.90 |
-0.35 |
75 |
2,129 |
+37 |
May14 |
131018 |
124.00 |
124.50 |
123.00 |
124.50 |
-0.60 |
38 |
480 |
+32 |
Jul14 |
131018 |
126.60 |
126.75 |
125.80 |
126.75 |
-0.60 |
10 |
75 |
+10 |
Sep14 |
131018 |
128.00 |
128.75 |
128.00 |
128.75 |
-0.55 |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,024 |
15,622 |
-143 |
Sugar #11(ICE) |
Mar14 |
131018 |
18.98 |
20.16 |
18.93 |
19.50 |
+0.50 |
61,241 |
508,125 |
+3,083 |
May14 |
131018 |
18.84 |
19.67 |
18.77 |
19.22 |
+0.38 |
15,555 |
101,958 |
-1,893 |
Jul14 |
131018 |
18.65 |
19.26 |
18.64 |
18.96 |
+0.27 |
10,952 |
110,785 |
+331 |
Oct14 |
131018 |
18.87 |
19.43 |
18.86 |
19.12 |
+0.21 |
3,303 |
57,729 |
+680 |
Mar15 |
131018 |
19.43 |
19.95 |
19.43 |
19.68 |
+0.20 |
933 |
22,594 |
+326 |
May15 |
131018 |
19.30 |
19.67 |
19.30 |
19.55 |
+0.20 |
108 |
5,515 |
+24 |
Jul15 |
131018 |
19.29 |
19.53 |
19.29 |
19.41 |
+0.19 |
74 |
4,712 |
-15 |
Oct15 |
131018 |
19.34 |
19.55 |
19.32 |
19.42 |
+0.17 |
54 |
6,266 |
+16 |
Total Volume and Open Interest |
92,383 |
823,007 |
+2,652 |
London Cocoa(LCE) |
Dec13 |
131018 |
1764 |
1765 |
1720 |
1731 |
-37 |
5,339 |
64,519 |
-107 |
Mar14 |
131018 |
1754 |
1755 |
1711 |
1721 |
-37 |
3,996 |
92,714 |
+565 |
May14 |
131018 |
1745 |
1745 |
1705 |
1714 |
-37 |
2,276 |
32,547 |
+397 |
Jul14 |
131018 |
1739 |
1740 |
1700 |
1711 |
-35 |
224 |
15,157 |
-69 |
Sep14 |
131018 |
1726 |
1726 |
1699 |
1705 |
-37 |
230 |
18,292 |
+27 |
Dec14 |
131018 |
1699 |
1710 |
1687 |
1693 |
-28 |
29 |
9,973 |
+19 |
Mar15 |
131018 |
1693 |
1700 |
1682 |
1689 |
-24 |
78 |
9,210 |
+26 |
Total Volume and Open Interest |
12,172 |
242,612 |
+858 |
London Sugar(LCE) |
Dec13 |
131018 |
505.70 |
529.40 |
504.40 |
513.80 |
+7.50 |
1,616 |
28,187 |
+337 |
Mar14 |
131018 |
503.80 |
526.70 |
502.90 |
514.50 |
+10.20 |
743 |
22,099 |
+93 |
May14 |
131018 |
507.30 |
527.60 |
507.00 |
516.40 |
+9.00 |
240 |
10,386 |
-15 |
Aug14 |
131018 |
506.90 |
522.00 |
506.20 |
514.10 |
+7.40 |
113 |
5,267 |
-25 |
Oct14 |
131018 |
512.00 |
520.00 |
511.00 |
512.60 |
+3.70 |
79 |
3,435 |
+28 |
Total Volume and Open Interest |
2,800 |
70,775 |
+626 |
Cotton(ICE) |
Dec13 |
131018 |
83.85 |
84.40 |
82.83 |
83.11 |
-0.71 |
10,802 |
120,704 |
-1,350 |
Mar14 |
131018 |
84.95 |
85.47 |
83.94 |
84.32 |
-0.63 |
3,284 |
63,127 |
+766 |
May14 |
131018 |
85.54 |
85.90 |
84.50 |
84.91 |
-0.57 |
1,286 |
9,973 |
+828 |
Jul14 |
131018 |
85.45 |
85.80 |
84.50 |
84.99 |
-0.45 |
106 |
6,807 |
+49 |
Oct14 |
131018 |
81.04 |
81.04 |
81.02 |
81.04 |
-0.40 |
|
|
|
Dec14 |
131018 |
80.41 |
80.68 |
79.60 |
80.07 |
-0.34 |
37 |
3,498 |
+6 |
Total Volume and Open Interest |
15,515 |
204,117 |
+299 |
Lumber(CME) |
Nov13 |
131018 |
354.4 |
359.0 |
352.5 |
353.5 |
+0.5 |
499 |
2,093 |
-96 |
Jan14 |
131018 |
364.5 |
368.7 |
363.6 |
364.5 |
+1.1 |
258 |
2,195 |
+110 |
Mar14 |
131018 |
368.0 |
372.0 |
367.0 |
369.9 |
+1.9 |
21 |
259 |
+2 |
May14 |
131018 |
372.0 |
374.0 |
369.5 |
372.0 |
+2.0 |
0 |
12 |
+0 |
Total Volume and Open Interest |
778 |
4,562 |
+16 |
Crude Oil(NYM) |
Nov13 |
131018 |
100.72 |
101.71 |
100.51 |
100.81 |
+0.14 |
235,236 |
108,878 |
-22,766 |
Dec13 |
131018 |
101.00 |
101.98 |
100.74 |
101.11 |
+0.24 |
186,566 |
339,586 |
+2,239 |
Jan14 |
131018 |
100.83 |
101.77 |
100.53 |
100.99 |
+0.37 |
87,200 |
152,384 |
+10,931 |
Feb14 |
131018 |
100.26 |
101.25 |
100.09 |
100.54 |
+0.42 |
41,003 |
81,903 |
+38 |
Mar14 |
131018 |
99.62 |
100.55 |
99.43 |
99.91 |
+0.45 |
46,810 |
93,992 |
-1,930 |
Apr14 |
131018 |
98.86 |
99.79 |
98.70 |
99.20 |
+0.46 |
21,196 |
49,700 |
+2,303 |
May14 |
131018 |
98.21 |
99.00 |
98.18 |
98.51 |
+0.47 |
16,192 |
44,028 |
+2,657 |
Jun14 |
131018 |
97.50 |
98.32 |
97.32 |
97.84 |
+0.48 |
42,861 |
113,218 |
-894 |
Jul14 |
131018 |
97.33 |
97.33 |
96.95 |
97.12 |
+0.48 |
3,528 |
41,476 |
-224 |
Aug14 |
131018 |
96.74 |
96.74 |
96.00 |
96.45 |
+0.48 |
2,731 |
40,539 |
+490 |
Sep14 |
131018 |
95.97 |
95.97 |
95.40 |
95.81 |
+0.46 |
6,118 |
49,811 |
+144 |
Oct14 |
131018 |
95.25 |
95.31 |
94.93 |
95.17 |
+0.44 |
858 |
33,941 |
+137 |
Nov14 |
131018 |
94.30 |
94.62 |
94.30 |
94.62 |
+0.42 |
563 |
29,616 |
+97 |
Dec14 |
131018 |
93.84 |
94.41 |
93.62 |
94.09 |
+0.40 |
39,342 |
245,790 |
+1,254 |
Jan15 |
131018 |
93.60 |
93.60 |
93.25 |
93.41 |
+0.39 |
504 |
29,780 |
+82 |
Feb15 |
131018 |
92.50 |
92.77 |
92.50 |
92.76 |
+0.39 |
238 |
17,862 |
+137 |
Total Volume and Open Interest |
752,832 |
1,824,160 |
-769 |
e-miNY Crude Oil(NYM) |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
8,283 |
1,617 |
-122 |
Nov13 |
131018 |
100.775 |
101.700 |
100.475 |
100.800 |
+0.125 |
9,128 |
1,330 |
-508 |
Dec13 |
131018 |
100.975 |
101.950 |
100.750 |
101.100 |
+0.225 |
1,121 |
1,072 |
+154 |
Jan14 |
131018 |
100.850 |
101.675 |
100.700 |
101.000 |
+0.375 |
91 |
508 |
-45 |
Feb14 |
131018 |
101.000 |
101.000 |
100.500 |
100.550 |
+0.425 |
9 |
289 |
+0 |
Mar14 |
131018 |
99.750 |
100.300 |
99.750 |
99.900 |
+0.450 |
2 |
40 |
+0 |
Apr14 |
131018 |
99.050 |
99.200 |
99.050 |
99.200 |
+0.450 |
0 |
28 |
+0 |
May14 |
131018 |
98.500 |
98.500 |
98.500 |
98.500 |
+0.450 |
0 |
6 |
+0 |
Jun14 |
131018 |
97.850 |
97.850 |
97.850 |
97.850 |
+0.500 |
0 |
35 |
+0 |
Jul14 |
131018 |
97.125 |
97.125 |
97.125 |
97.125 |
+0.475 |
|
|
|
Total Volume and Open Interest |
10,351 |
3,424 |
-399 |
Heating Oil(NYM) |
Nov13 |
131018 |
299.90 |
303.75 |
298.88 |
303.54 |
+4.54 |
60,471 |
55,347 |
-3,810 |
Dec13 |
131018 |
299.30 |
303.34 |
298.75 |
303.20 |
+4.34 |
43,004 |
60,336 |
+2,277 |
Jan14 |
131018 |
299.69 |
303.09 |
299.03 |
302.99 |
+4.00 |
21,207 |
47,493 |
+254 |
Feb14 |
131018 |
299.73 |
302.61 |
299.16 |
302.54 |
+3.59 |
13,946 |
30,380 |
+652 |
Mar14 |
131018 |
299.30 |
301.73 |
299.19 |
301.61 |
+3.08 |
10,431 |
20,945 |
+861 |
Apr14 |
131018 |
298.24 |
300.36 |
297.94 |
300.17 |
+2.65 |
3,005 |
14,395 |
+329 |
May14 |
131018 |
296.72 |
298.88 |
296.72 |
298.76 |
+2.39 |
1,800 |
4,858 |
+270 |
Jun14 |
131018 |
297.44 |
297.83 |
295.34 |
297.40 |
+2.21 |
7,031 |
23,019 |
+167 |
Jul14 |
131018 |
295.46 |
296.38 |
295.46 |
296.38 |
+2.09 |
353 |
3,339 |
+109 |
Aug14 |
131018 |
294.52 |
295.41 |
294.01 |
295.41 |
+2.00 |
150 |
1,877 |
+19 |
Sep14 |
131018 |
293.56 |
294.52 |
293.56 |
294.52 |
+1.92 |
163 |
1,241 |
-9 |
Oct14 |
131018 |
292.90 |
294.00 |
292.90 |
293.83 |
+1.85 |
271 |
1,925 |
-6 |
Nov14 |
131018 |
293.32 |
294.71 |
293.32 |
293.48 |
+1.75 |
131 |
1,344 |
+18 |
Dec14 |
131018 |
292.49 |
293.46 |
291.34 |
293.09 |
+1.66 |
3,837 |
16,667 |
+778 |
Total Volume and Open Interest |
166,284 |
286,097 |
+2,159 |
Gasoline(NYMEX) |
Nov13 |
131018 |
264.58 |
268.00 |
263.78 |
267.32 |
+2.53 |
48,161 |
57,123 |
-6,095 |
Dec13 |
131018 |
263.44 |
266.55 |
262.50 |
265.79 |
+2.35 |
35,095 |
79,762 |
-958 |
Jan14 |
131018 |
263.48 |
266.17 |
262.30 |
265.55 |
+2.39 |
14,500 |
37,594 |
+211 |
Feb14 |
131018 |
264.35 |
266.98 |
263.33 |
266.34 |
+2.36 |
6,542 |
13,337 |
+582 |
Mar14 |
131018 |
266.24 |
268.44 |
264.75 |
267.74 |
+2.28 |
5,185 |
19,109 |
+229 |
Apr14 |
131018 |
282.66 |
283.70 |
280.21 |
283.05 |
+2.29 |
2,321 |
10,195 |
-268 |
May14 |
131018 |
282.65 |
282.65 |
280.19 |
282.57 |
+2.24 |
1,040 |
4,971 |
+295 |
Jun14 |
131018 |
279.34 |
281.20 |
278.50 |
280.43 |
+2.06 |
878 |
4,287 |
+83 |
Jul14 |
131018 |
276.72 |
277.74 |
276.65 |
277.57 |
+1.66 |
260 |
2,457 |
+60 |
Aug14 |
131018 |
273.08 |
274.17 |
273.08 |
274.17 |
+1.42 |
157 |
741 |
-5 |
Total Volume and Open Interest |
114,446 |
234,881 |
-5,836 |
e-miNY RBOB Gasoline(NYM) |
Nov13 |
131018 |
267.30 |
267.32 |
267.30 |
267.30 |
+2.50 |
0 |
1 |
+0 |
Dec13 |
131018 |
265.80 |
265.80 |
265.79 |
265.80 |
+2.40 |
|
|
|
Jan14 |
131018 |
265.60 |
265.60 |
265.55 |
265.60 |
+2.40 |
|
|
|
Feb14 |
131018 |
266.30 |
266.34 |
266.30 |
266.30 |
+2.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov13 |
131018 |
3.759 |
3.785 |
3.685 |
3.764 |
+0.007 |
145,069 |
123,392 |
-15,320 |
Dec13 |
131018 |
3.891 |
3.916 |
3.819 |
3.897 |
+0.011 |
77,702 |
123,993 |
+1,138 |
Jan14 |
131018 |
3.977 |
4.002 |
3.908 |
3.985 |
+0.011 |
54,087 |
257,044 |
-243 |
Feb14 |
131018 |
3.982 |
4.008 |
3.917 |
3.992 |
+0.013 |
13,569 |
44,435 |
-669 |
Mar14 |
131018 |
3.910 |
3.977 |
3.890 |
3.965 |
+0.013 |
23,867 |
140,950 |
+2,995 |
Apr14 |
131018 |
3.895 |
3.920 |
3.831 |
3.904 |
+0.019 |
23,546 |
137,106 |
+721 |
May14 |
131018 |
3.884 |
3.930 |
3.850 |
3.921 |
+0.019 |
3,167 |
44,403 |
-753 |
Jun14 |
131018 |
3.897 |
3.959 |
3.897 |
3.950 |
+0.020 |
2,647 |
27,055 |
+744 |
Jul14 |
131018 |
3.933 |
3.995 |
3.930 |
3.982 |
+0.019 |
1,977 |
23,649 |
+497 |
Aug14 |
131018 |
3.931 |
4.008 |
3.931 |
3.994 |
+0.019 |
1,146 |
21,800 |
-15 |
Sep14 |
131018 |
3.925 |
3.999 |
3.925 |
3.986 |
+0.019 |
1,156 |
25,563 |
+303 |
Oct14 |
131018 |
3.985 |
4.020 |
3.930 |
4.006 |
+0.018 |
10,770 |
89,936 |
+35 |
Nov14 |
131018 |
4.009 |
4.087 |
4.009 |
4.074 |
+0.016 |
2,171 |
27,691 |
-132 |
Dec14 |
131018 |
4.160 |
4.227 |
4.160 |
4.221 |
+0.016 |
1,773 |
44,776 |
-420 |
Jan15 |
131018 |
4.252 |
4.308 |
4.252 |
4.308 |
+0.015 |
7,313 |
49,269 |
+398 |
Feb15 |
131018 |
4.263 |
4.290 |
4.262 |
4.286 |
+0.015 |
253 |
7,300 |
-5 |
Total Volume and Open Interest |
375,654 |
1,257,818 |
-8,952 |
Brent Crude Oil(ICE) |
Dec13 |
131018 |
109.13 |
110.24 |
108.95 |
109.94 |
+0.83 |
249,809 |
368,484 |
+5,331 |
Jan14 |
131018 |
108.52 |
109.64 |
108.40 |
109.42 |
+0.90 |
115,908 |
217,518 |
+298 |
Feb14 |
131018 |
107.85 |
109.01 |
107.81 |
108.81 |
+0.91 |
53,981 |
75,183 |
+2,127 |
Mar14 |
131018 |
107.30 |
108.38 |
107.27 |
108.22 |
+0.89 |
40,739 |
68,280 |
-1,706 |
Apr14 |
131018 |
106.78 |
107.81 |
106.78 |
107.66 |
+0.85 |
16,352 |
67,451 |
+487 |
May14 |
131018 |
106.28 |
107.28 |
106.28 |
107.12 |
+0.81 |
11,136 |
30,248 |
-21 |
Jun14 |
131018 |
106.05 |
106.81 |
105.77 |
106.62 |
+0.78 |
43,447 |
121,712 |
-921 |
Jul14 |
131018 |
105.59 |
106.22 |
105.41 |
106.16 |
+0.75 |
4,305 |
23,857 |
-187 |
Aug14 |
131018 |
104.95 |
105.67 |
104.90 |
105.63 |
+0.71 |
2,604 |
31,403 |
+216 |
Sep14 |
131018 |
105.45 |
105.45 |
104.50 |
105.04 |
+0.68 |
5,436 |
38,547 |
+563 |
Oct14 |
131018 |
104.49 |
104.49 |
104.49 |
104.49 |
+0.65 |
1,796 |
28,561 |
+245 |
Nov14 |
131018 |
104.00 |
104.00 |
103.96 |
103.96 |
+0.63 |
2,071 |
19,864 |
-163 |
Dec14 |
131018 |
102.97 |
103.64 |
102.75 |
103.43 |
+0.63 |
42,306 |
146,350 |
+2,179 |
Jan15 |
131018 |
102.96 |
102.96 |
102.96 |
102.96 |
+0.62 |
1,117 |
17,028 |
-205 |
Total Volume and Open Interest |
608,553 |
1,510,608 |
-24,790 |
Gas Oil(ICE) |
Nov13 |
131018 |
931.00 |
943.75 |
929.50 |
939.25 |
+7.75 |
84,024 |
132,392 |
-14,332 |
Dec13 |
131018 |
926.75 |
937.50 |
924.75 |
933.00 |
+6.00 |
97,322 |
137,917 |
+12,668 |
Jan14 |
131018 |
922.75 |
932.50 |
921.75 |
928.50 |
+4.50 |
31,185 |
54,249 |
-427 |
Feb14 |
131018 |
921.75 |
928.75 |
918.50 |
925.00 |
+4.00 |
15,964 |
41,395 |
+889 |
Mar14 |
131018 |
919.00 |
925.50 |
916.00 |
922.00 |
+3.75 |
21,352 |
41,089 |
+728 |
Apr14 |
131018 |
915.50 |
922.00 |
913.00 |
918.50 |
+3.50 |
9,471 |
22,640 |
+1,277 |
May14 |
131018 |
911.75 |
917.75 |
909.25 |
914.50 |
+3.25 |
4,580 |
14,393 |
+80 |
Jun14 |
131018 |
908.25 |
914.00 |
905.25 |
910.75 |
+3.25 |
13,555 |
36,799 |
-375 |
Jul14 |
131018 |
905.75 |
911.75 |
904.00 |
908.50 |
+3.25 |
1,203 |
13,367 |
-117 |
Aug14 |
131018 |
903.75 |
909.75 |
903.25 |
906.50 |
+3.00 |
1,112 |
11,254 |
-86 |
Total Volume and Open Interest |
291,130 |
567,192 |
+1,469 |
Ethanol(CBOT) |
Oct13 |
131003 |
1.801 |
1.895 |
1.790 |
1.881 |
+0.094 |
25 |
199 |
-17 |
Nov13 |
131018 |
1.804 |
1.812 |
1.796 |
1.810 |
+0.019 |
253 |
847 |
-45 |
Dec13 |
131018 |
1.673 |
1.679 |
1.665 |
1.676 |
+0.011 |
115 |
1,668 |
-11 |
Jan14 |
131018 |
1.640 |
1.640 |
1.635 |
1.635 |
-0.001 |
24 |
1,005 |
-11 |
Feb14 |
131018 |
1.648 |
1.650 |
1.637 |
1.637 |
-0.001 |
4 |
433 |
+0 |
Mar14 |
131018 |
1.658 |
1.662 |
1.651 |
1.651 |
-0.001 |
7 |
326 |
-2 |
Apr14 |
131018 |
1.676 |
1.680 |
1.671 |
1.671 |
-0.001 |
0 |
225 |
+0 |
May14 |
131018 |
1.690 |
1.697 |
1.680 |
1.680 |
-0.001 |
11 |
138 |
+9 |
Total Volume and Open Interest |
425 |
4,653 |
-50 |
WTI Crude Oil(ICE) |
Nov13 |
131018 |
100.77 |
101.71 |
100.52 |
100.81 |
+0.14 |
28,922 |
34,920 |
-4,322 |
Dec13 |
131018 |
100.98 |
101.97 |
100.75 |
101.11 |
+0.24 |
50,106 |
140,141 |
-1,311 |
Jan14 |
131018 |
100.77 |
101.77 |
100.56 |
100.99 |
+0.37 |
21,537 |
41,203 |
-1,592 |
Feb14 |
131018 |
100.25 |
101.21 |
100.07 |
100.54 |
+0.42 |
10,299 |
20,915 |
+1,939 |
Mar14 |
131018 |
99.56 |
100.52 |
99.45 |
99.91 |
+0.45 |
8,544 |
31,800 |
+90 |
Apr14 |
131018 |
98.84 |
99.76 |
98.70 |
99.20 |
+0.46 |
3,672 |
15,284 |
+470 |
May14 |
131018 |
98.84 |
98.99 |
98.12 |
98.51 |
+0.47 |
2,380 |
6,973 |
+482 |
Jun14 |
131018 |
97.55 |
98.31 |
97.33 |
97.84 |
+0.48 |
11,050 |
48,451 |
-204 |
Jul14 |
131018 |
97.12 |
97.12 |
97.12 |
97.12 |
+0.48 |
313 |
5,895 |
-84 |
Aug14 |
131018 |
96.45 |
96.45 |
96.45 |
96.45 |
+0.48 |
178 |
5,218 |
+7 |
Sep14 |
131018 |
96.15 |
96.15 |
95.81 |
95.81 |
+0.46 |
483 |
18,815 |
+89 |
Oct14 |
131018 |
95.17 |
95.17 |
95.17 |
95.17 |
+0.44 |
125 |
5,971 |
-11 |
Nov14 |
131018 |
94.62 |
94.62 |
94.62 |
94.62 |
+0.42 |
110 |
10,667 |
+2 |
Dec14 |
131018 |
93.73 |
94.39 |
93.68 |
94.09 |
+0.40 |
11,196 |
106,458 |
+2,517 |
Jan15 |
131018 |
93.41 |
93.41 |
93.41 |
93.41 |
+0.39 |
41 |
7,587 |
-3 |
Feb15 |
131018 |
92.76 |
92.76 |
92.76 |
92.76 |
+0.39 |
14 |
1,984 |
-14 |
Total Volume and Open Interest |
153,156 |
612,328 |
-828 |
US Dollar Index(ICE) |
Dec13 |
131018 |
79.770 |
79.820 |
79.550 |
79.728 |
+0.010 |
18,319 |
48,457 |
-1,065 |
Mar14 |
131018 |
80.030 |
80.030 |
79.755 |
79.938 |
+0.020 |
180 |
857 |
+163 |
Jun14 |
131018 |
80.152 |
80.152 |
80.152 |
80.152 |
+0.030 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,499 |
49,315 |
-902 |
Australian Dollar(CME) |
Dec13 |
131018 |
95.94 |
96.49 |
95.69 |
96.31 |
+0.32 |
62,766 |
123,726 |
+183 |
Mar14 |
131018 |
95.29 |
95.80 |
95.21 |
95.74 |
+0.31 |
103 |
727 |
+2 |
Jun14 |
131018 |
95.18 |
95.18 |
94.86 |
95.18 |
+0.32 |
0 |
2 |
+0 |
Total Volume and Open Interest |
62,869 |
124,461 |
+185 |
British Pound(CME) |
Dec13 |
131018 |
161.54 |
162.18 |
161.34 |
161.53 |
+0.02 |
121,330 |
183,764 |
+1,039 |
Mar14 |
131018 |
161.43 |
162.00 |
161.30 |
161.41 |
+0.02 |
172 |
889 |
+30 |
Jun14 |
131018 |
161.30 |
161.30 |
161.27 |
161.30 |
+0.03 |
0 |
325 |
+0 |
Total Volume and Open Interest |
121,502 |
185,048 |
+1,069 |
Canadian Dollar(CME) |
Dec13 |
131018 |
97.00 |
97.18 |
96.90 |
97.00 |
-0.06 |
42,404 |
107,710 |
-1,243 |
Mar14 |
131018 |
96.79 |
96.95 |
96.75 |
96.78 |
-0.06 |
497 |
2,691 |
+88 |
Jun14 |
131018 |
96.50 |
96.69 |
96.50 |
96.55 |
-0.06 |
2 |
432 |
-2 |
Sep14 |
131018 |
96.33 |
96.39 |
96.33 |
96.33 |
-0.06 |
0 |
460 |
+0 |
Total Volume and Open Interest |
42,903 |
111,387 |
-1,157 |
Japanese Yen(CME) |
Dec13 |
131018 |
102.16 |
102.54 |
101.91 |
102.21 |
-0.02 |
131,843 |
165,779 |
+6,995 |
Mar14 |
131018 |
102.15 |
102.60 |
102.00 |
102.28 |
-0.03 |
175 |
1,052 |
+30 |
Jun14 |
131018 |
102.37 |
102.39 |
102.37 |
102.37 |
-0.02 |
0 |
53 |
+0 |
Total Volume and Open Interest |
132,018 |
166,896 |
+7,025 |
Swiss Franc(CME) |
Dec13 |
131018 |
110.84 |
111.09 |
110.70 |
110.87 |
-0.05 |
38,860 |
51,708 |
+1,493 |
Mar14 |
131018 |
110.85 |
111.14 |
110.85 |
110.97 |
-0.04 |
23 |
60 |
-9 |
Jun14 |
131018 |
111.08 |
111.13 |
111.08 |
111.08 |
-0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
38,883 |
51,771 |
+1,484 |
EuroFX(CME) |
Dec13 |
131018 |
136.74 |
137.07 |
136.62 |
136.81 |
+0.02 |
208,438 |
256,829 |
+1,695 |
Mar14 |
131018 |
136.76 |
137.05 |
136.65 |
136.83 |
+0.02 |
409 |
2,083 |
+79 |
Jun14 |
131018 |
136.70 |
137.06 |
136.70 |
136.85 |
+0.01 |
2 |
35 |
-2 |
Total Volume and Open Interest |
208,849 |
258,971 |
+1,772 |
Mexican Peso(CME) |
Nov13 |
131018 |
777.50 |
781.25 |
777.50 |
777.50 |
-3.75 |
0 |
20 |
+0 |
Dec13 |
131018 |
779.00 |
780.25 |
773.75 |
776.00 |
-3.75 |
32,518 |
109,372 |
+3,682 |
Total Volume and Open Interest |
32,527 |
109,996 |
+3,682 |
Brazilian Real(CME) |
Nov13 |
131018 |
463.75 |
464.05 |
457.65 |
458.00 |
-2.95 |
49 |
10,578 |
-7 |
Dec13 |
131018 |
458.25 |
460.90 |
454.70 |
455.05 |
-2.85 |
89 |
3,212 |
-26 |
Jan14 |
131018 |
451.85 |
457.60 |
451.65 |
451.85 |
-3.00 |
0 |
5 |
+0 |
Feb14 |
131018 |
448.80 |
451.75 |
448.80 |
448.80 |
-2.95 |
|
|
|
Total Volume and Open Interest |
138 |
20,390 |
-33 |
30-Year T-Bonds(CBOT) |
Dec13 |
131018 |
134~030 |
134~260 |
133~280 |
134~030 |
-0~020 |
312,315 |
637,020 |
+5,523 |
Mar14 |
131018 |
132~170 |
133~090 |
132~170 |
132~210 |
-0~020 |
56 |
221 |
+38 |
Jun14 |
131018 |
132~210 |
132~230 |
132~210 |
132~210 |
-0~020 |
|
|
|
Total Volume and Open Interest |
312,371 |
637,241 |
+5,561 |
10-Year T-Notes(CBOT) |
Dec13 |
131018 |
126~285 |
127~115 |
126~260 |
126~285 |
-0~020 |
1,164,710 |
2,100,870 |
+22,308 |
Mar14 |
131018 |
125~310 |
126~000 |
125~190 |
125~190 |
-0~030 |
252 |
592 |
+69 |
Jun14 |
131018 |
125~190 |
125~220 |
125~190 |
125~190 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,164,962 |
2,101,462 |
+22,377 |
5-Year T-Notes(CBOT) |
Dec13 |
131018 |
121~116 |
121~186 |
121~112 |
121~120 |
-0~022 |
551,949 |
1,740,783 |
-3,706 |
Mar14 |
131018 |
120~210 |
120~210 |
120~170 |
120~170 |
-0~024 |
104 |
1,615 |
-40 |
Jun14 |
131018 |
120~170 |
120~194 |
120~170 |
120~170 |
-0~024 |
|
|
|
Total Volume and Open Interest |
552,053 |
1,742,398 |
-3,746 |
2 Year T-Notes(CBOT) |
Dec13 |
131018 |
110~046 |
110~054 |
110~044 |
110~046 |
unch |
142,646 |
917,967 |
-8,001 |
Mar14 |
131018 |
109~304 |
109~304 |
109~302 |
109~302 |
+0~002 |
757 |
1,173 |
+702 |
Jun14 |
131018 |
109~244 |
109~244 |
109~244 |
109~244 |
+0~002 |
|
|
|
Total Volume and Open Interest |
143,403 |
919,140 |
-7,299 |
Eurodollars(CME) |
Dec13 |
131018 |
99.740 |
99.745 |
99.735 |
99.740 |
+0.005 |
275,617 |
907,770 |
-4,172 |
Mar14 |
131018 |
99.695 |
99.705 |
99.690 |
99.695 |
+0.005 |
188,540 |
801,025 |
+20,629 |
Jun14 |
131018 |
99.655 |
99.665 |
99.650 |
99.650 |
+0.005 |
194,433 |
744,680 |
+28,168 |
Sep14 |
131018 |
99.600 |
99.615 |
99.595 |
99.600 |
+0.005 |
94,635 |
604,646 |
+6,452 |
Dec14 |
131018 |
99.525 |
99.540 |
99.515 |
99.525 |
+0.005 |
138,905 |
883,360 |
+4,530 |
Mar15 |
131018 |
99.425 |
99.440 |
99.415 |
99.420 |
unch |
115,431 |
587,933 |
+6,178 |
Jun15 |
131018 |
99.290 |
99.320 |
99.280 |
99.290 |
-0.005 |
117,612 |
821,542 |
+377 |
Sep15 |
131018 |
99.125 |
99.160 |
99.115 |
99.125 |
-0.010 |
163,679 |
832,375 |
-4,851 |
Dec15 |
131018 |
98.915 |
98.955 |
98.900 |
98.915 |
-0.015 |
193,910 |
812,270 |
+2,086 |
Mar16 |
131018 |
98.675 |
98.720 |
98.665 |
98.675 |
-0.020 |
121,093 |
472,923 |
+7,887 |
Jun16 |
131018 |
98.420 |
98.470 |
98.410 |
98.420 |
-0.020 |
87,670 |
315,424 |
+2,301 |
Sep16 |
131018 |
98.160 |
98.215 |
98.135 |
98.145 |
-0.030 |
77,742 |
307,339 |
+2,694 |
Dec16 |
131018 |
97.900 |
97.960 |
97.865 |
97.875 |
-0.035 |
65,790 |
317,810 |
+6,029 |
Mar17 |
131018 |
97.665 |
97.725 |
97.625 |
97.635 |
-0.040 |
38,369 |
253,383 |
+4,404 |
Jun17 |
131018 |
97.425 |
97.485 |
97.380 |
97.390 |
-0.040 |
32,073 |
175,276 |
+970 |
Sep17 |
131018 |
97.195 |
97.260 |
97.155 |
97.165 |
-0.035 |
31,293 |
138,687 |
+3,653 |
Dec17 |
131018 |
96.965 |
97.035 |
96.930 |
96.935 |
-0.030 |
24,861 |
141,826 |
+2,621 |
Mar18 |
131018 |
96.765 |
96.835 |
96.735 |
96.740 |
-0.025 |
15,232 |
95,675 |
+1,789 |
Total Volume and Open Interest |
2,033,241 |
9,459,358 |
+101,638 |
Ultra T-Bond(CBOT) |
Dec13 |
131018 |
143~06 |
144~06 |
142~27 |
143~10 |
+0~04 |
75,058 |
413,239 |
+2,205 |
Mar14 |
131018 |
141~28 |
141~28 |
141~24 |
141~28 |
+0~04 |
|
|
|
Jun14 |
131018 |
141~28 |
141~28 |
141~24 |
141~28 |
+0~04 |
|
|
|
Total Volume and Open Interest |
75,058 |
413,239 |
+2,205 |
30 Day Federal Funds(CBOT) |
Oct13 |
131018 |
99.908 |
99.910 |
99.908 |
99.908 |
unch |
2,244 |
31,017 |
-339 |
Nov13 |
131018 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
6,973 |
31,769 |
-2,821 |
Dec13 |
131018 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
3,581 |
27,991 |
-474 |
Jan14 |
131018 |
99.905 |
99.905 |
99.900 |
99.905 |
+0.005 |
2,016 |
29,119 |
+216 |
Feb14 |
131018 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
543 |
18,948 |
+47 |
Mar14 |
131018 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
1,216 |
20,633 |
+191 |
Total Volume and Open Interest |
27,028 |
300,924 |
-2,304 |
3-Mth Euro-Yen(CME) |
Dec13 |
131018 |
99.777 |
99.777 |
99.777 |
99.777 |
+0.002 |
|
|
|
Mar14 |
131018 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131018 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131018 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131018 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131018 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131018 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Sep15 |
131018 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec15 |
131018 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Mar16 |
131018 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131018 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131018 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131018 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131018 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131018 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131018 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131018 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.20 |
0 |
2 |
+0 |
Sep15 |
131018 |
99.56 |
99.56 |
99.56 |
99.56 |
+0.20 |
|
|
|
Total Volume and Open Interest |
0 |
797 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131018 |
144.60 |
144.80 |
144.60 |
144.80 |
+0.35 |
1,191 |
21,546 |
+158 |
Mar14 |
131018 |
144.00 |
144.00 |
143.90 |
143.90 |
+0.35 |
|
|
|
Jun14 |
131018 |
143.33 |
143.33 |
143.33 |
143.33 |
+0.35 |
|
|
|
Total Volume and Open Interest |
1,191 |
21,546 |
+158 |
Euro-Bund(EUREX) |
Dec13 |
131018 |
139.70 |
140.24 |
139.58 |
140.05 |
+0.37 |
649,310 |
869,863 |
-11,029 |
Mar14 |
131018 |
139.73 |
140.05 |
139.72 |
139.93 |
+0.40 |
249 |
2,574 |
+71 |
Jun14 |
131018 |
139.65 |
139.65 |
139.65 |
139.65 |
+0.37 |
|
|
|
Total Volume and Open Interest |
649,559 |
872,437 |
-10,958 |
Euro-Bobl(EUREX) |
Dec13 |
131018 |
124.26 |
124.50 |
124.20 |
124.41 |
+0.16 |
357,468 |
906,463 |
-8,501 |
Mar14 |
131018 |
124.85 |
124.85 |
124.84 |
124.84 |
+0.20 |
34 |
24,098 |
+3 |
Jun14 |
131018 |
124.84 |
124.84 |
124.84 |
124.84 |
+0.20 |
|
|
|
Total Volume and Open Interest |
357,502 |
930,561 |
-8,498 |
3-Mth Euribor(EUREX) |
Dec13 |
131018 |
99.745 |
99.745 |
99.740 |
99.740 |
unch |
412 |
7,402 |
+334 |
Mar14 |
131018 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.005 |
0 |
6,597 |
+0 |
Jun14 |
131018 |
99.635 |
99.635 |
99.635 |
99.635 |
+0.010 |
10 |
894 |
+10 |
Total Volume and Open Interest |
442 |
36,419 |
+345 |
Long Gilt(LIFFE) |
Dec13 |
131018 |
109~30 |
110~19 |
109~26 |
110~08 |
+0~12 |
160,880 |
359,012 |
+10,497 |
Mar14 |
131018 |
109~15 |
109~15 |
109~15 |
109~15 |
+0~12 |
|
|
|
Total Volume and Open Interest |
160,880 |
359,012 |
+10,497 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131018 |
99.46 |
99.47 |
99.45 |
99.46 |
unch |
26,567 |
320,881 |
+13,898 |
Mar14 |
131018 |
99.41 |
99.42 |
99.40 |
99.42 |
+0.00 |
42,076 |
368,893 |
+12,358 |
Jun14 |
131018 |
99.33 |
99.36 |
99.33 |
99.35 |
+0.01 |
49,955 |
371,640 |
-577 |
Sep14 |
131018 |
99.25 |
99.29 |
99.24 |
99.27 |
+0.02 |
72,954 |
313,659 |
+4,896 |
Dec14 |
131018 |
99.14 |
99.19 |
99.13 |
99.17 |
+0.02 |
109,004 |
321,317 |
+17,138 |
Mar15 |
131018 |
99.02 |
99.08 |
99.02 |
99.05 |
+0.02 |
70,983 |
223,734 |
-1,150 |
Total Volume and Open Interest |
723,848 |
2,872,433 |
+70,204 |
3-Mth Euribor(LIFFE) |
Dec13 |
131018 |
99.740 |
99.745 |
99.735 |
99.740 |
unch |
65,119 |
543,700 |
-2,536 |
Mar14 |
131018 |
99.680 |
99.690 |
99.675 |
99.685 |
+0.005 |
76,959 |
452,869 |
+346 |
Jun14 |
131018 |
99.625 |
99.645 |
99.620 |
99.635 |
+0.010 |
80,093 |
363,705 |
+1,044 |
Total Volume and Open Interest |
801,341 |
3,609,700 |
+3,229 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131018 |
97.42 |
97.44 |
97.41 |
97.43 |
unch |
23,814 |
174,437 |
-3,688 |
Mar14 |
131018 |
97.40 |
97.43 |
97.39 |
97.42 |
+0.01 |
31,690 |
196,544 |
-1,206 |
Jun14 |
131018 |
97.33 |
97.37 |
97.32 |
97.36 |
+0.02 |
34,894 |
144,449 |
-1,739 |
Sep14 |
131018 |
97.18 |
97.23 |
97.17 |
97.22 |
+0.03 |
23,228 |
121,575 |
+3,234 |
Dec14 |
131018 |
96.98 |
97.04 |
96.97 |
97.03 |
+0.04 |
18,363 |
99,284 |
+2,248 |
Mar15 |
131018 |
96.77 |
96.82 |
96.75 |
96.82 |
+0.04 |
5,919 |
61,622 |
-9 |
Jun15 |
131018 |
96.56 |
96.61 |
96.55 |
96.60 |
+0.04 |
3,665 |
38,639 |
+1,766 |
Sep15 |
131018 |
96.36 |
96.41 |
96.35 |
96.41 |
+0.04 |
2,833 |
22,955 |
+191 |
Dec15 |
131018 |
96.18 |
96.22 |
96.17 |
96.22 |
+0.04 |
255 |
2,876 |
-196 |
Mar16 |
131018 |
96.04 |
96.04 |
96.04 |
96.04 |
+0.02 |
101 |
1,195 |
-88 |
Total Volume and Open Interest |
144,762 |
863,987 |
+513 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131018 |
95.90 |
95.94 |
95.88 |
95.92 |
+0.02 |
90,790 |
499,783 |
+184 |
Mar14 |
131018 |
95.92 |
95.92 |
95.92 |
95.92 |
+0.02 |
|
|
|
Total Volume and Open Interest |
90,790 |
499,783 |
+184 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131018 |
96.89 |
96.94 |
96.86 |
96.91 |
+0.01 |
232,168 |
587,572 |
+3,627 |
Mar14 |
131018 |
96.91 |
96.91 |
96.91 |
96.91 |
+0.01 |
|
|
|
Total Volume and Open Interest |
232,168 |
587,572 |
+3,627 |
Gold(CMX) |
Oct13 |
131018 |
1318.8 |
1326.0 |
1312.6 |
1314.4 |
-8.3 |
86 |
286 |
+8 |
Dec13 |
131018 |
1318.8 |
1328.9 |
1311.2 |
1314.6 |
-8.4 |
165,641 |
221,406 |
-3,848 |
Feb14 |
131018 |
1320.1 |
1328.6 |
1311.9 |
1315.2 |
-8.4 |
5,675 |
44,893 |
+2,158 |
Apr14 |
131018 |
1320.0 |
1328.5 |
1314.2 |
1315.8 |
-8.5 |
1,457 |
25,482 |
+257 |
Jun14 |
131018 |
1320.6 |
1329.9 |
1316.6 |
1316.6 |
-8.5 |
242 |
18,927 |
-6 |
Aug14 |
131018 |
1321.6 |
1321.6 |
1317.4 |
1317.4 |
-8.6 |
0 |
7,416 |
+0 |
Oct14 |
131018 |
1321.0 |
1321.0 |
1318.4 |
1318.4 |
-8.5 |
0 |
4,015 |
+0 |
Dec14 |
131018 |
1323.0 |
1323.0 |
1319.2 |
1319.4 |
-8.5 |
250 |
17,094 |
+192 |
Feb15 |
131018 |
1320.6 |
1320.6 |
1320.6 |
1320.6 |
-8.5 |
2 |
1,830 |
+0 |
Apr15 |
131018 |
1321.8 |
1321.8 |
1321.8 |
1321.8 |
-8.6 |
0 |
875 |
+0 |
Jun15 |
131018 |
1323.1 |
1323.1 |
1323.1 |
1323.1 |
-8.6 |
1,187 |
9,498 |
+39 |
Aug15 |
131018 |
1324.7 |
1324.7 |
1324.7 |
1324.7 |
-8.6 |
330 |
630 |
+330 |
Total Volume and Open Interest |
176,393 |
380,518 |
-1,209 |
Silver(CMX) |
Dec13 |
131018 |
2190.5 |
2205.0 |
2174.0 |
2191.3 |
-3.4 |
35,610 |
75,127 |
+56 |
Mar14 |
131018 |
2190.0 |
2208.5 |
2183.0 |
2196.3 |
-3.4 |
3,063 |
11,666 |
-721 |
May14 |
131018 |
2187.5 |
2209.0 |
2187.5 |
2199.1 |
-3.4 |
2,884 |
3,757 |
-1,940 |
Jul14 |
131018 |
2201.7 |
2201.7 |
2201.7 |
2201.7 |
-3.4 |
717 |
3,508 |
-58 |
Sep14 |
131018 |
2204.4 |
2204.4 |
2204.4 |
2204.4 |
-3.4 |
325 |
2,781 |
+173 |
Dec14 |
131018 |
2200.5 |
2208.4 |
2200.5 |
2208.4 |
-3.4 |
257 |
7,372 |
+154 |
Mar15 |
131018 |
2212.3 |
2212.3 |
2212.3 |
2212.3 |
-3.4 |
0 |
249 |
+0 |
Total Volume and Open Interest |
42,947 |
113,884 |
-2,323 |
Platinum(NYMEX) |
Oct13 |
131018 |
1435.4 |
1435.4 |
1434.8 |
1434.8 |
+2.9 |
9 |
78 |
-5 |
Jan14 |
131018 |
1436.6 |
1446.6 |
1429.0 |
1437.8 |
+2.9 |
10,504 |
55,824 |
-1,132 |
Apr14 |
131018 |
1437.3 |
1443.3 |
1435.8 |
1440.0 |
+2.9 |
191 |
3,559 |
+157 |
Jul14 |
131018 |
1446.2 |
1446.2 |
1442.3 |
1442.3 |
+2.9 |
0 |
154 |
+0 |
Total Volume and Open Interest |
10,704 |
59,736 |
-980 |
Palladium(NYMEX) |
Dec13 |
131018 |
739.00 |
742.55 |
733.00 |
740.65 |
+2.85 |
2,882 |
33,668 |
-49 |
Mar14 |
131018 |
739.85 |
743.40 |
739.85 |
742.45 |
+2.85 |
40 |
2,544 |
+0 |
Jun14 |
131018 |
87.94 |
87.94 |
87.94 |
87.94 |
+2.85 |
4 |
217 |
+2 |
Total Volume and Open Interest |
2,926 |
36,430 |
-47 |
Copper(CMX) |
Dec13 |
131018 |
330.10 |
332.05 |
328.70 |
329.90 |
+0.20 |
58,643 |
100,840 |
+673 |
Mar14 |
131018 |
330.55 |
332.50 |
329.55 |
330.70 |
+0.10 |
2,355 |
31,059 |
+283 |
May14 |
131018 |
332.60 |
332.60 |
330.15 |
331.10 |
+0.05 |
226 |
4,627 |
+83 |
Jul14 |
131018 |
333.30 |
333.30 |
331.65 |
331.65 |
unch |
32 |
2,335 |
-4 |
Sep14 |
131018 |
332.25 |
332.25 |
332.25 |
332.25 |
unch |
0 |
1,309 |
+0 |
Total Volume and Open Interest |
62,144 |
151,114 |
+1,295 |
DJIA Index(CBOT) |
Dec13 |
131018 |
15312 |
15351 |
15270 |
15316 |
+20 |
158 |
11,272 |
+13 |
Mar14 |
131018 |
15246 |
15246 |
15226 |
15246 |
+20 |
0 |
300 |
+0 |
Jun14 |
131018 |
15168 |
15168 |
15148 |
15168 |
+20 |
|
|
|
Sep14 |
131018 |
15099 |
15099 |
15079 |
15099 |
+20 |
|
|
|
Total Volume and Open Interest |
158 |
11,572 |
+13 |
E-mini DJIA Index(CBOT) |
Dec13 |
131018 |
15297 |
15353 |
15260 |
15316 |
+20 |
165,933 |
99,731 |
-318 |
Mar14 |
131018 |
15265 |
15275 |
15201 |
15246 |
+20 |
50 |
341 |
-12 |
Jun14 |
131018 |
15168 |
15168 |
15168 |
15168 |
+20 |
1 |
7 |
-1 |
Sep14 |
131018 |
15099 |
15099 |
15099 |
15099 |
+20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
165,984 |
100,082 |
-331 |
S & P 500(CME) |
Dec13 |
131018 |
1727.80 |
1740.30 |
1727.20 |
1736.50 |
+8.70 |
13,236 |
157,518 |
+2,952 |
Mar14 |
131018 |
1729.90 |
1734.20 |
1729.90 |
1729.90 |
+8.70 |
285 |
2,655 |
+270 |
Jun14 |
131018 |
1723.10 |
1727.40 |
1723.10 |
1723.10 |
+8.70 |
100 |
172 |
+100 |
Sep14 |
131018 |
1716.50 |
1720.80 |
1716.50 |
1716.50 |
+8.70 |
|
|
|
Total Volume and Open Interest |
13,621 |
160,345 |
+3,322 |
S & P 500 E-Mini(Globex) |
Dec13 |
131018 |
1727.50 |
1740.25 |
1727.00 |
1736.50 |
+8.75 |
1,797,067 |
2,682,298 |
+6,224 |
Mar14 |
131018 |
1720.50 |
1733.50 |
1720.50 |
1730.00 |
+8.75 |
5,114 |
13,149 |
+363 |
Total Volume and Open Interest |
1,802,354 |
2,697,022 |
+6,749 |
NASDAQ 100(CME) |
Dec13 |
131018 |
3310.00 |
3348.00 |
3310.00 |
3342.00 |
+41.00 |
482 |
7,684 |
+10 |
Mar14 |
131018 |
3316.00 |
3335.30 |
3316.00 |
3335.30 |
+41.30 |
0 |
2 |
+0 |
Jun14 |
131018 |
3329.00 |
3329.00 |
3287.80 |
3329.00 |
+41.20 |
|
|
|
Total Volume and Open Interest |
482 |
7,686 |
+10 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131018 |
3307.50 |
3348.00 |
3306.80 |
3342.00 |
+41.00 |
228,467 |
366,397 |
-3,221 |
Mar14 |
131018 |
3307.00 |
3344.30 |
3307.00 |
3335.30 |
+41.30 |
100 |
195 |
-3 |
Total Volume and Open Interest |
228,567 |
366,672 |
-3,224 |
S & P Midcap 400(CME) |
Dec13 |
131018 |
1282.50 |
1287.10 |
1282.50 |
1287.10 |
+10.40 |
16 |
529 |
-11 |
Mar14 |
131018 |
1285.10 |
1285.10 |
1274.70 |
1285.10 |
+10.40 |
|
|
|
Jun14 |
131018 |
1283.10 |
1283.10 |
1272.70 |
1283.10 |
+10.40 |
|
|
|
Total Volume and Open Interest |
16 |
529 |
-11 |
Volatility Index(CBOE) |
Oct13 |
131015 |
15.88 |
18.20 |
15.80 |
18.05 |
+2.15 |
51,358 |
66,025 |
-14,747 |
Nov13 |
131018 |
14.45 |
14.80 |
14.20 |
14.35 |
-0.20 |
134,996 |
163,149 |
+11,365 |
Dec13 |
131018 |
15.60 |
15.75 |
15.15 |
15.25 |
-0.35 |
56,667 |
68,427 |
+1,620 |
Jan14 |
131018 |
16.85 |
17.00 |
16.40 |
16.55 |
-0.35 |
24,590 |
29,936 |
+1,978 |
Total Volume and Open Interest |
250,403 |
328,813 |
+16,227 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131018 |
14635 |
14715 |
14550 |
14665 |
+5 |
9,156 |
66,139 |
+948 |
Mar14 |
131018 |
14760 |
14760 |
14750 |
14755 |
+5 |
0 |
33 |
+0 |
Total Volume and Open Interest |
9,156 |
66,172 |
+948 |
Nikkei 225(SGX) |
Dec13 |
131018 |
14580 |
14635 |
14455 |
14590 |
+5 |
80,705 |
256,405 |
-311 |
Mar14 |
131018 |
14550 |
14580 |
14505 |
14580 |
+5 |
1 |
323 |
+0 |
Jun14 |
131018 |
14500 |
14500 |
14450 |
14495 |
+5 |
0 |
2,070 |
+0 |
Total Volume and Open Interest |
80,770 |
292,241 |
-311 |
CAC 40(EURONEXT) |
Oct13 |
131018 |
4257.0 |
4276.0 |
4247.0 |
4275.5 |
+35.0 |
146,908 |
244,932 |
-60,677 |
Nov13 |
131018 |
4250.0 |
4285.0 |
4240.0 |
4280.5 |
+46.5 |
82,842 |
282,594 |
+118,331 |
Dec13 |
131018 |
4244.0 |
4271.0 |
4229.0 |
4269.0 |
+46.0 |
1,479 |
32,811 |
+909 |
Total Volume and Open Interest |
231,229 |
560,342 |
+58,563 |
Hang Seng Index(HKFE) |
Oct13 |
131018 |
23245 |
23339 |
23161 |
23308 |
+347 |
51,895 |
110,687 |
-4,592 |
Nov13 |
131018 |
23193 |
23339 |
23166 |
23308 |
+344 |
1,585 |
3,184 |
+313 |
Dec13 |
131018 |
23205 |
23320 |
23189 |
23320 |
+343 |
534 |
11,424 |
+6 |
Total Volume and Open Interest |
54,074 |
127,131 |
-4,261 |
DAX(EUREX) |
Dec13 |
131018 |
8850.0 |
8869.0 |
8808.0 |
8852.5 |
+41.0 |
92,571 |
146,929 |
+812 |
Mar14 |
131018 |
8859.0 |
8875.0 |
8820.0 |
8864.0 |
+41.0 |
385 |
3,109 |
-24 |
Jun14 |
131018 |
8855.0 |
8889.0 |
8844.0 |
8879.5 |
+40.5 |
113 |
1,124 |
+0 |
Total Volume and Open Interest |
93,069 |
151,162 |
+788 |
FT-SE 100(EURONEXT) |
Dec13 |
131018 |
6586.00 |
6604.50 |
6550.00 |
6593.50 |
+50.00 |
99,396 |
566,719 |
-2,898 |
Mar14 |
131018 |
6538.50 |
6545.00 |
6517.00 |
6545.00 |
+50.50 |
4 |
8,606 |
+5 |
Jun14 |
131018 |
6488.00 |
6488.00 |
6488.00 |
6488.00 |
+49.50 |
|
|
|
Total Volume and Open Interest |
99,400 |
575,325 |
-2,893 |
SPI 200(SFE) |
Dec13 |
131018 |
5279.0 |
5321.0 |
5258.0 |
5321.0 |
+46.0 |
24,116 |
247,465 |
-1,549 |
Mar14 |
131018 |
5287.0 |
5287.0 |
5287.0 |
5287.0 |
+47.0 |
114 |
4,488 |
+51 |
Jun14 |
131018 |
5289.0 |
5289.0 |
5289.0 |
5289.0 |
+46.0 |
32 |
1,628 |
+26 |
Total Volume and Open Interest |
24,708 |
260,484 |
-2,020 |
FTSE MIB(ISE) |
Dec13 |
131018 |
19255.00 |
19285.00 |
19085.00 |
19234.00 |
+38.00 |
24,603 |
62,687 |
+4,653 |
Mar14 |
131018 |
19210.00 |
19250.00 |
19165.00 |
19249.00 |
+38.00 |
14 |
158 |
+0 |
Jun14 |
131018 |
18943.00 |
18943.00 |
18943.00 |
18943.00 |
+38.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
24,617 |
62,848 |
+4,653 |
KOSPI 200(KFE) |
Dec13 |
131018 |
271.45 |
273.05 |
271.10 |
272.95 |
+1.40 |
133,156 |
120,398 |
+2,282 |
Mar14 |
131018 |
271.70 |
272.70 |
271.70 |
272.70 |
+1.25 |
67 |
1,484 |
+163 |
Jun14 |
131018 |
273.80 |
273.80 |
273.80 |
273.80 |
+0.95 |
1 |
230 |
+1 |
Total Volume and Open Interest |
133,224 |
122,115 |
+2,446 |
GSCI(CME) |
Nov13 |
131018 |
638.25 |
639.50 |
636.00 |
638.25 |
+3.50 |
131 |
8,145 |
+34 |
Dec13 |
131018 |
639.00 |
640.00 |
639.00 |
639.00 |
+3.50 |
1 |
1 |
+1 |
Jan14 |
131018 |
637.25 |
638.00 |
637.25 |
637.25 |
+3.25 |
|
|
|
Total Volume and Open Interest |
132 |
8,146 |
+35 |
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. |
|
|