|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 21, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131021 |
1289.00 |
1304.00 |
1288.50 |
1303.25 |
+12.00 |
131,533 |
220,000 |
-9,688 |
Jan14 |
131021 |
1287.75 |
1301.25 |
1287.00 |
1300.50 |
+10.75 |
78,530 |
197,361 |
+7,672 |
Mar14 |
131021 |
1271.00 |
1283.50 |
1270.50 |
1281.75 |
+9.00 |
24,986 |
78,521 |
+2,187 |
May14 |
131021 |
1257.25 |
1267.25 |
1256.00 |
1264.50 |
+7.25 |
11,065 |
68,465 |
-359 |
Jul14 |
131021 |
1252.25 |
1263.50 |
1252.00 |
1260.50 |
+7.00 |
8,757 |
41,962 |
+612 |
Aug14 |
131021 |
1248.00 |
1250.75 |
1242.00 |
1248.75 |
+6.75 |
85 |
1,678 |
+4 |
Sep14 |
131021 |
1207.25 |
1210.50 |
1203.00 |
1209.25 |
+6.25 |
195 |
618 |
+82 |
Nov14 |
131021 |
1172.50 |
1179.00 |
1169.00 |
1177.25 |
+6.25 |
3,867 |
44,536 |
+438 |
Jan15 |
131021 |
1175.25 |
1182.00 |
1175.25 |
1182.00 |
+6.25 |
4 |
180 |
+2 |
Mar15 |
131021 |
1183.75 |
1183.75 |
1177.50 |
1183.75 |
+6.25 |
1 |
74 |
+0 |
May15 |
131021 |
1185.00 |
1185.00 |
1178.75 |
1185.00 |
+6.25 |
0 |
24 |
+0 |
Jul15 |
131021 |
1188.75 |
1188.75 |
1183.25 |
1188.75 |
+5.50 |
0 |
59 |
+0 |
Aug15 |
131021 |
1183.75 |
1183.75 |
1178.50 |
1183.75 |
+5.25 |
0 |
4 |
+0 |
Sep15 |
131021 |
1171.25 |
1171.25 |
1165.75 |
1171.25 |
+5.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
259,028 |
654,236 |
+950 |
Soybean Meal(CBOT) |
Dec13 |
131021 |
409.10 |
416.30 |
407.20 |
415.70 |
+5.60 |
52,239 |
132,079 |
+1,159 |
Jan14 |
131021 |
405.30 |
410.80 |
402.70 |
410.20 |
+4.60 |
16,211 |
63,872 |
+2,583 |
Mar14 |
131021 |
394.00 |
399.90 |
392.30 |
399.40 |
+4.50 |
7,301 |
33,641 |
+1,383 |
May14 |
131021 |
385.00 |
390.90 |
384.00 |
390.20 |
+3.90 |
2,722 |
18,890 |
-25 |
Jul14 |
131021 |
382.90 |
387.60 |
381.00 |
386.90 |
+3.90 |
2,422 |
13,227 |
+233 |
Aug14 |
131021 |
380.70 |
383.10 |
379.10 |
382.80 |
+3.70 |
205 |
2,536 |
+77 |
Sep14 |
131021 |
368.10 |
374.30 |
368.10 |
373.40 |
+3.80 |
253 |
2,683 |
+101 |
Oct14 |
131021 |
352.30 |
355.80 |
351.90 |
355.80 |
+3.50 |
131 |
1,845 |
+48 |
Dec14 |
131021 |
347.30 |
352.80 |
347.00 |
352.60 |
+3.30 |
905 |
4,745 |
+211 |
Jan15 |
131021 |
353.00 |
353.00 |
349.70 |
353.00 |
+3.30 |
11 |
154 |
+11 |
Total Volume and Open Interest |
82,401 |
273,793 |
+5,782 |
Soybean Oil(CBOT) |
Dec13 |
131021 |
41.71 |
42.09 |
41.60 |
41.64 |
-0.04 |
50,892 |
141,408 |
-740 |
Jan14 |
131021 |
42.01 |
42.34 |
41.90 |
41.95 |
-0.04 |
13,404 |
72,851 |
+1,086 |
Mar14 |
131021 |
42.47 |
42.80 |
42.30 |
42.36 |
-0.04 |
8,647 |
38,413 |
+373 |
May14 |
131021 |
42.80 |
43.10 |
42.66 |
42.72 |
-0.06 |
5,555 |
23,076 |
+1,507 |
Jul14 |
131021 |
43.10 |
43.42 |
42.97 |
43.00 |
-0.08 |
4,929 |
22,102 |
+1,381 |
Aug14 |
131021 |
43.40 |
43.55 |
43.14 |
43.14 |
-0.08 |
928 |
2,913 |
+34 |
Sep14 |
131021 |
43.49 |
43.55 |
43.22 |
43.22 |
-0.10 |
511 |
2,943 |
+27 |
Oct14 |
131021 |
43.48 |
43.48 |
43.03 |
43.07 |
-0.16 |
298 |
1,988 |
+62 |
Dec14 |
131021 |
43.50 |
43.73 |
43.11 |
43.15 |
-0.22 |
1,664 |
7,425 |
+510 |
Jan15 |
131021 |
43.81 |
43.81 |
43.35 |
43.35 |
-0.21 |
0 |
735 |
+0 |
Total Volume and Open Interest |
86,838 |
315,230 |
+4,250 |
Canola(WCE) |
Nov13 |
131021 |
485.4 |
489.2 |
485.4 |
489.0 |
+4.4 |
13,172 |
51,211 |
-2,254 |
Jan14 |
131021 |
495.4 |
500.1 |
495.4 |
499.7 |
+4.9 |
14,087 |
80,710 |
+4,971 |
Mar14 |
131021 |
503.3 |
508.4 |
503.3 |
508.3 |
+5.4 |
2,980 |
37,606 |
+629 |
May14 |
131021 |
511.8 |
515.3 |
511.3 |
515.2 |
+5.6 |
626 |
5,896 |
+181 |
Jul14 |
131021 |
517.4 |
520.9 |
517.4 |
520.9 |
+5.5 |
491 |
4,004 |
+223 |
Total Volume and Open Interest |
31,619 |
181,574 |
+4,013 |
Corn(CBOT) |
Dec13 |
131021 |
440.50 |
444.50 |
438.00 |
444.00 |
+2.50 |
109,641 |
710,178 |
+53 |
Mar14 |
131021 |
453.25 |
457.25 |
450.50 |
456.75 |
+2.75 |
38,103 |
242,667 |
-170 |
May14 |
131021 |
461.25 |
465.75 |
459.00 |
465.25 |
+3.00 |
9,518 |
58,612 |
+214 |
Jul14 |
131021 |
468.75 |
472.75 |
466.00 |
472.00 |
+2.50 |
11,041 |
79,546 |
-444 |
Sep14 |
131021 |
474.50 |
478.25 |
473.00 |
477.75 |
+2.50 |
1,668 |
27,474 |
+1 |
Dec14 |
131021 |
482.00 |
486.50 |
479.75 |
485.75 |
+2.75 |
11,761 |
111,338 |
-237 |
Mar15 |
131021 |
491.75 |
495.75 |
489.75 |
495.50 |
+3.00 |
120 |
3,426 |
-43 |
May15 |
131021 |
497.00 |
501.75 |
497.00 |
501.00 |
+3.25 |
46 |
355 |
+6 |
Jul15 |
131021 |
499.75 |
503.50 |
498.25 |
503.50 |
+3.50 |
55 |
1,244 |
+42 |
Sep15 |
131021 |
492.50 |
495.50 |
491.00 |
495.50 |
+0.25 |
0 |
240 |
+0 |
Total Volume and Open Interest |
182,846 |
1,244,730 |
-107 |
Wheat(CBOT) |
Dec13 |
131021 |
706.50 |
711.25 |
694.00 |
699.75 |
-6.00 |
55,407 |
230,281 |
-705 |
Mar14 |
131021 |
714.50 |
720.00 |
703.25 |
709.75 |
-4.75 |
17,494 |
63,134 |
-164 |
May14 |
131021 |
716.50 |
721.50 |
706.00 |
712.75 |
-3.75 |
3,927 |
21,163 |
+507 |
Jul14 |
131021 |
701.25 |
707.00 |
692.00 |
700.00 |
-2.75 |
2,713 |
34,555 |
+166 |
Sep14 |
131021 |
708.75 |
710.00 |
698.00 |
705.00 |
-2.75 |
278 |
2,448 |
+55 |
Dec14 |
131021 |
716.00 |
720.00 |
706.00 |
713.00 |
-3.25 |
993 |
10,310 |
+268 |
Total Volume and Open Interest |
80,992 |
363,838 |
+161 |
Wheat(KCBT) |
Dec13 |
131021 |
769.00 |
774.00 |
754.50 |
761.25 |
-7.50 |
9,340 |
92,607 |
-430 |
Mar14 |
131021 |
766.25 |
771.00 |
754.00 |
760.50 |
-5.75 |
4,126 |
33,092 |
+524 |
May14 |
131021 |
762.50 |
769.25 |
752.25 |
758.75 |
-4.50 |
635 |
8,837 |
+16 |
Jul14 |
131021 |
744.00 |
749.50 |
736.00 |
741.50 |
-5.00 |
793 |
17,774 |
-19 |
Sep14 |
131021 |
753.00 |
753.00 |
744.00 |
748.25 |
-3.50 |
71 |
970 |
-20 |
Dec14 |
131021 |
756.00 |
762.00 |
754.25 |
757.00 |
-4.75 |
65 |
1,376 |
+36 |
Total Volume and Open Interest |
15,044 |
154,816 |
+117 |
Wheat(MGE) |
Dec13 |
131021 |
759.25 |
765.00 |
748.25 |
751.75 |
-8.50 |
3,609 |
27,808 |
-963 |
Mar14 |
131021 |
766.50 |
774.50 |
758.25 |
761.50 |
-8.50 |
1,560 |
12,506 |
+597 |
May14 |
131021 |
775.25 |
776.25 |
764.00 |
768.00 |
-6.75 |
64 |
3,971 |
-16 |
Jul14 |
131021 |
776.00 |
776.00 |
765.25 |
768.00 |
-5.00 |
118 |
1,950 |
+14 |
Sep14 |
131021 |
771.50 |
773.50 |
764.50 |
767.00 |
-4.50 |
63 |
2,378 |
-10 |
Total Volume and Open Interest |
5,483 |
49,313 |
-344 |
Oats(CBOT) |
Dec13 |
131021 |
334.00 |
336.75 |
333.50 |
336.50 |
+0.75 |
697 |
7,891 |
-42 |
Mar14 |
131021 |
310.50 |
315.00 |
310.25 |
314.50 |
+4.25 |
220 |
2,492 |
-36 |
May14 |
131021 |
309.25 |
313.50 |
309.00 |
313.25 |
+4.25 |
37 |
166 |
+21 |
Jul14 |
131021 |
309.00 |
309.00 |
304.25 |
309.00 |
+4.75 |
0 |
3 |
+0 |
Total Volume and Open Interest |
954 |
10,553 |
-57 |
Rough Rice(CBOT) |
Nov13 |
131021 |
15.29 |
15.38 |
15.15 |
15.26 |
-0.03 |
662 |
6,957 |
-224 |
Jan14 |
131021 |
15.53 |
15.58 |
15.35 |
15.43 |
-0.05 |
483 |
3,685 |
+236 |
Mar14 |
131021 |
15.65 |
15.65 |
15.60 |
15.60 |
-0.05 |
10 |
72 |
-2 |
May14 |
131021 |
15.81 |
15.81 |
15.77 |
15.77 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,155 |
10,716 |
+10 |
Live Cattle(CME) |
Oct13 |
131021 |
129.880 |
130.250 |
129.800 |
130.130 |
+0.250 |
4,875 |
5,427 |
-1,788 |
Dec13 |
131021 |
132.000 |
132.235 |
131.825 |
131.900 |
-0.135 |
38,089 |
153,225 |
-1,583 |
Feb14 |
131021 |
133.700 |
134.050 |
133.650 |
133.880 |
unch |
18,316 |
73,653 |
+3,087 |
Apr14 |
131021 |
134.700 |
134.985 |
134.500 |
134.785 |
unch |
9,063 |
52,146 |
+1,571 |
Jun14 |
131021 |
128.685 |
129.150 |
128.650 |
128.935 |
+0.085 |
4,090 |
25,050 |
+1,266 |
Aug14 |
131021 |
127.330 |
127.730 |
127.300 |
127.680 |
+0.130 |
715 |
5,478 |
+195 |
Total Volume and Open Interest |
75,383 |
316,956 |
+2,841 |
Feeder Cattle(CME) |
Oct13 |
131021 |
165.880 |
165.900 |
165.435 |
165.830 |
-0.250 |
754 |
2,933 |
-101 |
Nov13 |
131021 |
166.600 |
167.100 |
166.130 |
166.400 |
-0.450 |
3,313 |
9,751 |
-569 |
Jan14 |
131021 |
166.435 |
167.000 |
166.200 |
166.435 |
-0.165 |
2,707 |
11,509 |
+982 |
Mar14 |
131021 |
165.400 |
166.035 |
165.330 |
165.550 |
+0.150 |
756 |
6,658 |
+57 |
Apr14 |
131021 |
166.035 |
166.235 |
165.735 |
165.785 |
unch |
150 |
1,776 |
+47 |
May14 |
131021 |
166.150 |
166.500 |
165.830 |
165.850 |
-0.400 |
158 |
3,374 |
+44 |
Aug14 |
131021 |
166.700 |
167.200 |
166.500 |
166.500 |
-0.380 |
74 |
1,631 |
+29 |
Total Volume and Open Interest |
7,918 |
37,728 |
+492 |
Lean Hogs(CME) |
Dec13 |
131021 |
87.950 |
87.950 |
87.300 |
87.480 |
-0.470 |
22,309 |
144,999 |
+120 |
Feb14 |
131021 |
90.000 |
90.000 |
89.450 |
89.650 |
-0.400 |
7,383 |
60,579 |
+752 |
Apr14 |
131021 |
89.850 |
89.980 |
89.450 |
89.800 |
-0.050 |
5,009 |
43,983 |
+1,207 |
May14 |
131021 |
93.330 |
93.680 |
93.300 |
93.680 |
unch |
44 |
2,138 |
+9 |
Jun14 |
131021 |
95.800 |
95.800 |
95.285 |
95.450 |
-0.200 |
1,433 |
26,000 |
+369 |
Jul14 |
131021 |
93.385 |
94.100 |
93.385 |
93.800 |
unch |
218 |
9,970 |
-25 |
Aug14 |
131021 |
91.750 |
91.850 |
91.550 |
91.580 |
-0.320 |
260 |
6,107 |
+146 |
Oct14 |
131021 |
80.100 |
80.300 |
80.000 |
80.300 |
unch |
56 |
1,246 |
+27 |
Total Volume and Open Interest |
36,748 |
295,546 |
+2,620 |
Class III Milk(CME) |
Oct13 |
131021 |
18.24 |
18.25 |
18.21 |
18.24 |
-0.01 |
61 |
3,665 |
-23 |
Nov13 |
131021 |
18.32 |
18.32 |
18.18 |
18.26 |
-0.06 |
237 |
4,353 |
-107 |
Dec13 |
131021 |
17.69 |
17.73 |
17.54 |
17.55 |
-0.17 |
219 |
3,367 |
+25 |
Jan14 |
131021 |
17.06 |
17.07 |
16.90 |
16.95 |
-0.12 |
85 |
1,794 |
+7 |
Feb14 |
131021 |
16.77 |
16.83 |
16.72 |
16.75 |
-0.02 |
50 |
1,542 |
+16 |
Total Volume and Open Interest |
781 |
22,253 |
+4 |
Cocoa(ICE) |
Dec13 |
131021 |
2715 |
2735 |
2692 |
2730 |
+9 |
9,443 |
106,004 |
+944 |
Mar14 |
131021 |
2710 |
2732 |
2694 |
2728 |
+7 |
4,362 |
56,868 |
+730 |
May14 |
131021 |
2719 |
2730 |
2693 |
2727 |
+5 |
1,139 |
28,304 |
-206 |
Jul14 |
131021 |
2725 |
2725 |
2697 |
2723 |
+3 |
408 |
10,221 |
-44 |
Sep14 |
131021 |
2716 |
2721 |
2716 |
2721 |
+2 |
316 |
7,841 |
+112 |
Dec14 |
131021 |
2705 |
2705 |
2705 |
2705 |
unch |
71 |
6,990 |
+4 |
Mar15 |
131021 |
2693 |
2697 |
2693 |
2697 |
unch |
41 |
3,883 |
-29 |
Total Volume and Open Interest |
15,781 |
221,096 |
+1,511 |
Coffee "C"(ICE) |
Dec13 |
131021 |
114.40 |
114.70 |
112.30 |
112.70 |
-1.95 |
9,211 |
95,089 |
+796 |
Mar14 |
131021 |
117.65 |
117.75 |
115.50 |
115.80 |
-1.90 |
2,117 |
32,514 |
+321 |
May14 |
131021 |
119.80 |
119.90 |
117.75 |
118.05 |
-1.80 |
491 |
12,473 |
+129 |
Jul14 |
131021 |
122.00 |
122.10 |
120.00 |
120.30 |
-1.75 |
409 |
6,333 |
+15 |
Sep14 |
131021 |
124.00 |
124.30 |
122.25 |
122.55 |
-1.65 |
170 |
4,514 |
+58 |
Dec14 |
131021 |
127.25 |
127.25 |
125.40 |
125.55 |
-1.65 |
53 |
4,065 |
+34 |
Total Volume and Open Interest |
12,507 |
156,813 |
+1,379 |
Orange Juice(ICE) |
Nov13 |
131021 |
118.20 |
118.20 |
116.65 |
117.35 |
-1.30 |
1,597 |
5,301 |
-134 |
Jan14 |
131021 |
119.05 |
119.40 |
117.05 |
117.75 |
-1.30 |
1,247 |
8,085 |
+597 |
Mar14 |
131021 |
122.05 |
122.05 |
119.75 |
120.30 |
-1.60 |
303 |
2,251 |
+122 |
May14 |
131021 |
123.15 |
123.15 |
122.85 |
123.00 |
-1.50 |
139 |
585 |
+105 |
Jul14 |
131021 |
124.75 |
125.15 |
124.75 |
125.15 |
-1.60 |
36 |
95 |
+20 |
Sep14 |
131021 |
127.50 |
127.50 |
127.00 |
127.20 |
-1.55 |
2 |
15 |
+0 |
Total Volume and Open Interest |
3,324 |
16,332 |
+710 |
Sugar #11(ICE) |
Mar14 |
131021 |
19.50 |
19.69 |
19.33 |
19.42 |
-0.08 |
35,754 |
506,655 |
-1,470 |
May14 |
131021 |
19.21 |
19.35 |
19.08 |
19.16 |
-0.06 |
12,078 |
101,347 |
-611 |
Jul14 |
131021 |
18.95 |
19.04 |
18.84 |
18.93 |
-0.03 |
14,470 |
112,565 |
+1,780 |
Oct14 |
131021 |
19.11 |
19.11 |
18.90 |
19.05 |
-0.07 |
6,034 |
55,081 |
-2,648 |
Mar15 |
131021 |
19.63 |
19.66 |
19.46 |
19.58 |
-0.10 |
945 |
23,021 |
+427 |
May15 |
131021 |
19.48 |
19.49 |
19.38 |
19.42 |
-0.13 |
17 |
5,523 |
+8 |
Jul15 |
131021 |
19.31 |
19.36 |
19.26 |
19.27 |
-0.14 |
4 |
4,710 |
-2 |
Oct15 |
131021 |
19.32 |
19.38 |
19.27 |
19.29 |
-0.13 |
5 |
6,265 |
-1 |
Total Volume and Open Interest |
69,435 |
820,550 |
-2,457 |
London Cocoa(LCE) |
Dec13 |
131021 |
1733 |
1740 |
1718 |
1735 |
+4 |
9,082 |
64,008 |
-511 |
Mar14 |
131021 |
1723 |
1730 |
1710 |
1725 |
+4 |
8,561 |
93,122 |
+408 |
May14 |
131021 |
1716 |
1723 |
1702 |
1720 |
+6 |
4,072 |
32,702 |
+155 |
Jul14 |
131021 |
1712 |
1720 |
1700 |
1717 |
+6 |
1,831 |
15,168 |
+11 |
Sep14 |
131021 |
1709 |
1713 |
1699 |
1712 |
+7 |
1,046 |
18,300 |
+8 |
Dec14 |
131021 |
1696 |
1700 |
1696 |
1700 |
+7 |
876 |
9,987 |
+14 |
Mar15 |
131021 |
1689 |
1694 |
1684 |
1694 |
+5 |
58 |
9,241 |
+31 |
Total Volume and Open Interest |
25,526 |
242,728 |
+116 |
London Sugar(LCE) |
Dec13 |
131021 |
514.10 |
516.80 |
510.00 |
511.90 |
-1.90 |
8,984 |
28,345 |
+158 |
Mar14 |
131021 |
514.10 |
516.50 |
510.10 |
511.90 |
-2.60 |
6,868 |
22,179 |
+80 |
May14 |
131021 |
515.70 |
518.00 |
512.50 |
513.90 |
-2.50 |
2,753 |
10,422 |
+36 |
Aug14 |
131021 |
515.20 |
515.40 |
510.00 |
511.90 |
-2.20 |
756 |
5,242 |
-25 |
Oct14 |
131021 |
513.00 |
513.00 |
509.90 |
511.90 |
-0.70 |
172 |
3,463 |
+28 |
Total Volume and Open Interest |
19,535 |
71,061 |
+286 |
Cotton(ICE) |
Dec13 |
131021 |
83.11 |
83.40 |
82.80 |
83.06 |
-0.05 |
11,649 |
119,085 |
-1,619 |
Mar14 |
131021 |
84.36 |
84.56 |
83.98 |
84.25 |
-0.07 |
4,502 |
64,450 |
+1,323 |
May14 |
131021 |
84.93 |
85.09 |
84.57 |
84.86 |
-0.05 |
870 |
10,622 |
+649 |
Jul14 |
131021 |
85.09 |
85.13 |
84.89 |
85.02 |
+0.03 |
183 |
6,853 |
+46 |
Oct14 |
131021 |
81.02 |
81.02 |
81.02 |
81.02 |
-0.02 |
|
|
|
Dec14 |
131021 |
80.22 |
80.22 |
79.90 |
80.12 |
+0.05 |
63 |
3,536 |
+38 |
Total Volume and Open Interest |
17,267 |
204,554 |
+437 |
Lumber(CME) |
Nov13 |
131021 |
353.0 |
354.7 |
348.5 |
352.1 |
-1.4 |
576 |
2,025 |
-68 |
Jan14 |
131021 |
365.6 |
365.8 |
359.7 |
364.2 |
-0.3 |
381 |
2,372 |
+177 |
Mar14 |
131021 |
369.0 |
369.0 |
365.0 |
367.0 |
-2.9 |
54 |
304 |
+45 |
May14 |
131021 |
369.0 |
372.5 |
368.5 |
369.0 |
-3.0 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,011 |
4,716 |
+154 |
Crude Oil(NYM) |
Nov13 |
131021 |
100.63 |
100.95 |
98.98 |
99.22 |
-1.59 |
266,625 |
79,194 |
-29,684 |
Dec13 |
131021 |
101.04 |
101.23 |
99.41 |
99.68 |
-1.43 |
263,192 |
346,795 |
+7,209 |
Jan14 |
131021 |
100.89 |
101.09 |
99.44 |
99.76 |
-1.23 |
94,313 |
155,076 |
+2,692 |
Feb14 |
131021 |
100.40 |
100.61 |
99.14 |
99.49 |
-1.05 |
43,691 |
79,600 |
-2,303 |
Mar14 |
131021 |
99.80 |
99.98 |
98.61 |
98.98 |
-0.93 |
53,119 |
93,311 |
-681 |
Apr14 |
131021 |
99.14 |
99.14 |
98.07 |
98.33 |
-0.87 |
22,246 |
52,781 |
+3,081 |
May14 |
131021 |
98.45 |
98.50 |
97.65 |
97.66 |
-0.85 |
13,858 |
45,637 |
+1,609 |
Jun14 |
131021 |
97.83 |
97.87 |
96.61 |
96.99 |
-0.85 |
43,524 |
112,906 |
-312 |
Jul14 |
131021 |
96.48 |
96.76 |
96.21 |
96.29 |
-0.83 |
3,082 |
41,583 |
+107 |
Aug14 |
131021 |
95.90 |
95.90 |
95.33 |
95.64 |
-0.81 |
2,371 |
40,479 |
-60 |
Sep14 |
131021 |
95.63 |
95.63 |
94.91 |
95.02 |
-0.79 |
7,361 |
50,434 |
+623 |
Oct14 |
131021 |
94.39 |
94.41 |
94.39 |
94.41 |
-0.76 |
1,947 |
34,391 |
+450 |
Nov14 |
131021 |
93.89 |
93.89 |
93.89 |
93.89 |
-0.73 |
1,890 |
29,767 |
+151 |
Dec14 |
131021 |
94.10 |
94.12 |
93.04 |
93.40 |
-0.69 |
38,240 |
245,060 |
-730 |
Jan15 |
131021 |
92.76 |
92.76 |
92.76 |
92.76 |
-0.65 |
1,078 |
29,994 |
+214 |
Feb15 |
131021 |
92.16 |
92.16 |
92.16 |
92.16 |
-0.60 |
365 |
17,853 |
-9 |
Total Volume and Open Interest |
873,513 |
1,808,628 |
-15,532 |
e-miNY Crude Oil(NYM) |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
8,283 |
1,617 |
-122 |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131021 |
101.000 |
101.225 |
99.425 |
99.675 |
-1.425 |
2,013 |
1,472 |
+400 |
Jan14 |
131021 |
101.025 |
101.100 |
99.575 |
99.750 |
-1.250 |
61 |
509 |
+1 |
Feb14 |
131021 |
100.500 |
100.500 |
99.175 |
99.500 |
-1.050 |
11 |
290 |
+1 |
Mar14 |
131021 |
98.975 |
98.975 |
98.975 |
98.975 |
-0.925 |
7 |
42 |
+2 |
Apr14 |
131021 |
98.325 |
98.325 |
98.325 |
98.325 |
-0.875 |
2 |
30 |
+2 |
May14 |
131021 |
97.650 |
97.650 |
97.650 |
97.650 |
-0.850 |
2 |
4 |
-2 |
Jun14 |
131021 |
97.225 |
97.225 |
97.000 |
97.000 |
-0.850 |
0 |
35 |
+0 |
Jul14 |
131021 |
96.300 |
96.300 |
96.300 |
96.300 |
-0.825 |
|
|
|
Total Volume and Open Interest |
12,802 |
4,083 |
+659 |
Heating Oil(NYM) |
Nov13 |
131021 |
303.50 |
304.48 |
300.69 |
301.06 |
-2.48 |
56,376 |
50,577 |
-4,770 |
Dec13 |
131021 |
303.29 |
304.07 |
300.43 |
300.72 |
-2.48 |
48,757 |
59,884 |
-452 |
Jan14 |
131021 |
302.62 |
303.75 |
300.44 |
300.70 |
-2.29 |
25,919 |
46,890 |
-603 |
Feb14 |
131021 |
302.11 |
303.29 |
300.31 |
300.49 |
-2.05 |
13,690 |
30,159 |
-221 |
Mar14 |
131021 |
300.64 |
302.21 |
299.62 |
299.78 |
-1.83 |
8,828 |
20,892 |
-53 |
Apr14 |
131021 |
299.12 |
300.75 |
298.30 |
298.50 |
-1.67 |
4,403 |
14,152 |
-243 |
May14 |
131021 |
298.24 |
299.31 |
297.10 |
297.21 |
-1.55 |
1,507 |
4,696 |
-162 |
Jun14 |
131021 |
296.44 |
297.97 |
295.56 |
295.93 |
-1.47 |
5,743 |
23,388 |
+369 |
Jul14 |
131021 |
296.70 |
296.74 |
294.98 |
294.98 |
-1.40 |
258 |
3,364 |
+25 |
Aug14 |
131021 |
295.72 |
295.80 |
294.08 |
294.08 |
-1.33 |
168 |
1,851 |
-26 |
Sep14 |
131021 |
293.91 |
293.99 |
293.27 |
293.27 |
-1.25 |
307 |
1,370 |
+129 |
Oct14 |
131021 |
293.25 |
293.25 |
292.63 |
292.63 |
-1.20 |
186 |
1,850 |
-75 |
Nov14 |
131021 |
292.50 |
292.50 |
292.21 |
292.21 |
-1.27 |
45 |
1,355 |
+11 |
Dec14 |
131021 |
292.69 |
292.69 |
291.85 |
291.85 |
-1.24 |
3,715 |
17,261 |
+594 |
Total Volume and Open Interest |
169,948 |
280,640 |
-5,457 |
Gasoline(NYMEX) |
Nov13 |
131021 |
267.10 |
268.40 |
265.18 |
265.38 |
-1.94 |
49,680 |
52,663 |
-4,460 |
Dec13 |
131021 |
265.85 |
266.93 |
263.81 |
264.01 |
-1.78 |
41,747 |
82,572 |
+2,810 |
Jan14 |
131021 |
265.50 |
266.70 |
263.68 |
263.83 |
-1.72 |
16,515 |
35,899 |
-1,695 |
Feb14 |
131021 |
266.05 |
266.96 |
264.55 |
264.60 |
-1.74 |
6,534 |
13,139 |
-198 |
Mar14 |
131021 |
267.39 |
268.30 |
265.92 |
265.94 |
-1.80 |
4,647 |
19,194 |
+85 |
Apr14 |
131021 |
282.25 |
283.88 |
281.40 |
281.40 |
-1.65 |
1,589 |
9,992 |
-203 |
May14 |
131021 |
282.36 |
283.02 |
281.05 |
281.05 |
-1.52 |
1,029 |
5,171 |
+200 |
Jun14 |
131021 |
279.36 |
281.25 |
279.08 |
279.08 |
-1.35 |
1,359 |
4,461 |
+174 |
Jul14 |
131021 |
277.89 |
277.89 |
276.26 |
276.26 |
-1.31 |
160 |
2,465 |
+8 |
Aug14 |
131021 |
274.45 |
274.45 |
272.90 |
272.90 |
-1.27 |
70 |
744 |
+3 |
Total Volume and Open Interest |
123,793 |
231,678 |
-3,203 |
e-miNY RBOB Gasoline(NYM) |
Nov13 |
131021 |
265.40 |
265.40 |
265.38 |
265.40 |
-1.90 |
1 |
1 |
+0 |
Dec13 |
131021 |
264.00 |
264.01 |
264.00 |
264.00 |
-1.80 |
|
|
|
Jan14 |
131021 |
263.80 |
263.83 |
263.80 |
263.80 |
-1.80 |
|
|
|
Feb14 |
131021 |
264.60 |
264.60 |
264.60 |
264.60 |
-1.70 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Nov13 |
131021 |
3.795 |
3.838 |
3.654 |
3.668 |
-0.096 |
112,300 |
104,367 |
-19,025 |
Dec13 |
131021 |
3.935 |
3.970 |
3.780 |
3.793 |
-0.104 |
57,740 |
132,301 |
+8,308 |
Jan14 |
131021 |
4.045 |
4.045 |
3.871 |
3.884 |
-0.101 |
46,441 |
261,266 |
+4,222 |
Feb14 |
131021 |
4.048 |
4.050 |
3.879 |
3.893 |
-0.099 |
11,904 |
46,762 |
+2,327 |
Mar14 |
131021 |
3.988 |
4.015 |
3.855 |
3.867 |
-0.098 |
18,574 |
141,437 |
+487 |
Apr14 |
131021 |
3.923 |
3.960 |
3.805 |
3.814 |
-0.090 |
14,655 |
136,714 |
-392 |
May14 |
131021 |
3.965 |
3.970 |
3.821 |
3.834 |
-0.087 |
2,012 |
44,263 |
-140 |
Jun14 |
131021 |
3.947 |
3.951 |
3.860 |
3.865 |
-0.085 |
1,019 |
27,595 |
+540 |
Jul14 |
131021 |
4.009 |
4.009 |
3.897 |
3.898 |
-0.084 |
682 |
23,716 |
+67 |
Aug14 |
131021 |
3.991 |
3.993 |
3.900 |
3.912 |
-0.082 |
477 |
21,905 |
+105 |
Sep14 |
131021 |
4.004 |
4.004 |
3.900 |
3.904 |
-0.082 |
236 |
25,627 |
+64 |
Oct14 |
131021 |
4.055 |
4.055 |
3.918 |
3.925 |
-0.081 |
1,995 |
90,354 |
+418 |
Nov14 |
131021 |
4.088 |
4.088 |
3.993 |
3.994 |
-0.080 |
674 |
27,782 |
+91 |
Dec14 |
131021 |
4.221 |
4.221 |
4.137 |
4.142 |
-0.079 |
640 |
44,984 |
+208 |
Jan15 |
131021 |
4.282 |
4.300 |
4.229 |
4.230 |
-0.078 |
1,234 |
49,884 |
+615 |
Feb15 |
131021 |
4.278 |
4.280 |
4.209 |
4.210 |
-0.076 |
33 |
7,300 |
+0 |
Total Volume and Open Interest |
271,102 |
1,255,632 |
-2,186 |
Brent Crude Oil(ICE) |
Dec13 |
131021 |
109.96 |
110.19 |
109.21 |
109.64 |
-0.30 |
233,720 |
355,004 |
-13,480 |
Jan14 |
131021 |
109.42 |
109.70 |
108.76 |
109.10 |
-0.32 |
93,745 |
218,328 |
+810 |
Feb14 |
131021 |
108.81 |
109.08 |
108.13 |
108.43 |
-0.38 |
39,862 |
79,335 |
+4,152 |
Mar14 |
131021 |
108.21 |
108.47 |
107.54 |
107.82 |
-0.40 |
30,601 |
68,943 |
+663 |
Apr14 |
131021 |
107.63 |
107.92 |
107.05 |
107.27 |
-0.39 |
14,787 |
67,660 |
+209 |
May14 |
131021 |
107.07 |
107.37 |
106.45 |
106.75 |
-0.37 |
9,505 |
30,575 |
+327 |
Jun14 |
131021 |
106.53 |
106.92 |
105.90 |
106.25 |
-0.37 |
40,744 |
120,230 |
-1,482 |
Jul14 |
131021 |
106.06 |
106.30 |
105.66 |
105.79 |
-0.37 |
4,519 |
23,348 |
-509 |
Aug14 |
131021 |
105.24 |
105.77 |
105.24 |
105.27 |
-0.36 |
5,223 |
31,804 |
+401 |
Sep14 |
131021 |
104.83 |
104.83 |
104.68 |
104.68 |
-0.36 |
4,175 |
38,990 |
+443 |
Oct14 |
131021 |
104.15 |
104.15 |
104.15 |
104.15 |
-0.34 |
2,655 |
29,657 |
+1,096 |
Nov14 |
131021 |
103.63 |
103.63 |
103.63 |
103.63 |
-0.33 |
1,441 |
19,812 |
-52 |
Dec14 |
131021 |
103.44 |
103.72 |
102.79 |
103.09 |
-0.34 |
33,329 |
146,524 |
+174 |
Jan15 |
131021 |
102.63 |
102.63 |
102.63 |
102.63 |
-0.33 |
740 |
17,309 |
+281 |
Total Volume and Open Interest |
527,161 |
1,503,419 |
-7,189 |
Gas Oil(ICE) |
Nov13 |
131021 |
939.50 |
944.75 |
937.00 |
941.50 |
+2.25 |
84,036 |
120,724 |
-11,668 |
Dec13 |
131021 |
934.25 |
938.50 |
930.50 |
934.50 |
+1.50 |
114,544 |
146,770 |
+8,853 |
Jan14 |
131021 |
928.75 |
934.00 |
926.00 |
930.00 |
+1.50 |
46,154 |
59,974 |
+5,725 |
Feb14 |
131021 |
925.25 |
930.00 |
922.50 |
926.50 |
+1.50 |
18,055 |
43,101 |
+1,706 |
Mar14 |
131021 |
922.25 |
926.00 |
919.50 |
923.25 |
+1.25 |
15,716 |
39,475 |
-1,614 |
Apr14 |
131021 |
919.00 |
923.00 |
916.00 |
919.50 |
+1.00 |
5,973 |
22,577 |
-63 |
May14 |
131021 |
915.00 |
918.75 |
912.00 |
915.50 |
+1.00 |
3,640 |
14,465 |
+72 |
Jun14 |
131021 |
910.75 |
915.25 |
908.00 |
911.75 |
+1.00 |
16,055 |
37,978 |
+1,179 |
Jul14 |
131021 |
908.50 |
911.00 |
907.25 |
909.50 |
+1.00 |
1,410 |
13,394 |
+27 |
Aug14 |
131021 |
906.25 |
910.00 |
904.50 |
907.50 |
+1.00 |
1,319 |
11,498 |
+244 |
Total Volume and Open Interest |
316,458 |
572,068 |
+4,876 |
Ethanol(CBOT) |
Oct13 |
131003 |
1.801 |
1.895 |
1.790 |
1.881 |
+0.094 |
25 |
199 |
-17 |
Nov13 |
131021 |
1.811 |
1.830 |
1.794 |
1.828 |
+0.018 |
165 |
794 |
-53 |
Dec13 |
131021 |
1.662 |
1.698 |
1.662 |
1.685 |
+0.009 |
170 |
1,664 |
-4 |
Jan14 |
131021 |
1.630 |
1.644 |
1.630 |
1.644 |
+0.009 |
97 |
993 |
-12 |
Feb14 |
131021 |
1.646 |
1.646 |
1.646 |
1.646 |
+0.009 |
38 |
434 |
+1 |
Mar14 |
131021 |
1.660 |
1.660 |
1.660 |
1.660 |
+0.009 |
11 |
327 |
+1 |
Apr14 |
131021 |
1.680 |
1.680 |
1.670 |
1.680 |
+0.009 |
15 |
220 |
-5 |
May14 |
131021 |
1.697 |
1.700 |
1.689 |
1.689 |
+0.009 |
9 |
139 |
+1 |
Total Volume and Open Interest |
506 |
4,583 |
-70 |
WTI Crude Oil(ICE) |
Nov13 |
131021 |
100.86 |
100.86 |
99.22 |
99.22 |
-1.59 |
38,494 |
30,443 |
-4,477 |
Dec13 |
131021 |
100.98 |
101.21 |
99.42 |
99.68 |
-1.43 |
85,888 |
139,092 |
-1,049 |
Jan14 |
131021 |
100.99 |
101.00 |
99.47 |
99.76 |
-1.23 |
24,910 |
41,755 |
+552 |
Feb14 |
131021 |
100.56 |
100.56 |
99.16 |
99.49 |
-1.05 |
13,484 |
21,561 |
+646 |
Mar14 |
131021 |
99.93 |
99.93 |
98.61 |
98.98 |
-0.93 |
12,958 |
32,675 |
+875 |
Apr14 |
131021 |
99.05 |
99.05 |
98.11 |
98.33 |
-0.87 |
5,124 |
15,956 |
+672 |
May14 |
131021 |
98.34 |
98.34 |
97.56 |
97.66 |
-0.85 |
2,222 |
7,122 |
+149 |
Jun14 |
131021 |
97.69 |
97.70 |
96.79 |
96.99 |
-0.85 |
13,049 |
50,327 |
+1,876 |
Jul14 |
131021 |
96.70 |
96.70 |
96.29 |
96.29 |
-0.83 |
326 |
5,909 |
+14 |
Aug14 |
131021 |
95.64 |
95.64 |
95.64 |
95.64 |
-0.81 |
260 |
5,244 |
+26 |
Sep14 |
131021 |
95.02 |
95.02 |
95.02 |
95.02 |
-0.79 |
2,182 |
20,087 |
+1,272 |
Oct14 |
131021 |
94.41 |
94.41 |
94.41 |
94.41 |
-0.76 |
221 |
5,912 |
-59 |
Nov14 |
131021 |
93.89 |
93.89 |
93.89 |
93.89 |
-0.73 |
122 |
10,673 |
+6 |
Dec14 |
131021 |
93.94 |
93.95 |
93.12 |
93.40 |
-0.69 |
10,402 |
107,442 |
+984 |
Jan15 |
131021 |
92.76 |
92.76 |
92.76 |
92.76 |
-0.65 |
14 |
7,601 |
+14 |
Feb15 |
131021 |
92.16 |
92.16 |
92.16 |
92.16 |
-0.60 |
0 |
1,984 |
+0 |
Total Volume and Open Interest |
210,855 |
613,975 |
+1,647 |
US Dollar Index(ICE) |
Dec13 |
131021 |
79.730 |
79.875 |
79.680 |
79.750 |
+0.022 |
26,221 |
52,491 |
+4,034 |
Mar14 |
131021 |
79.980 |
80.045 |
79.910 |
79.960 |
+0.022 |
121 |
916 |
+59 |
Jun14 |
131021 |
80.175 |
80.175 |
80.175 |
80.175 |
+0.023 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,342 |
53,408 |
+4,093 |
Australian Dollar(CME) |
Dec13 |
131021 |
96.32 |
96.44 |
96.07 |
96.22 |
-0.09 |
78,074 |
123,677 |
-49 |
Mar14 |
131021 |
95.53 |
95.83 |
95.53 |
95.65 |
-0.09 |
77 |
757 |
+30 |
Jun14 |
131021 |
95.09 |
95.18 |
95.09 |
95.09 |
-0.09 |
3 |
5 |
+3 |
Total Volume and Open Interest |
78,154 |
124,445 |
-16 |
British Pound(CME) |
Dec13 |
131021 |
161.63 |
161.74 |
161.25 |
161.38 |
-0.15 |
125,001 |
186,653 |
+2,889 |
Mar14 |
131021 |
161.45 |
161.51 |
161.22 |
161.26 |
-0.15 |
118 |
896 |
+7 |
Jun14 |
131021 |
161.15 |
161.30 |
161.15 |
161.15 |
-0.15 |
0 |
325 |
+0 |
Total Volume and Open Interest |
125,119 |
187,944 |
+2,896 |
Canadian Dollar(CME) |
Dec13 |
131021 |
97.03 |
97.05 |
96.90 |
96.97 |
-0.03 |
56,820 |
105,313 |
-2,397 |
Mar14 |
131021 |
96.77 |
96.79 |
96.70 |
96.75 |
-0.03 |
291 |
2,631 |
-60 |
Jun14 |
131021 |
96.50 |
96.60 |
96.50 |
96.52 |
-0.03 |
4 |
433 |
+1 |
Sep14 |
131021 |
96.30 |
96.33 |
96.30 |
96.30 |
-0.03 |
0 |
460 |
+0 |
Total Volume and Open Interest |
57,126 |
108,942 |
-2,445 |
Japanese Yen(CME) |
Dec13 |
131021 |
102.16 |
102.24 |
101.82 |
101.87 |
-0.34 |
144,449 |
159,153 |
-6,626 |
Mar14 |
131021 |
102.09 |
102.28 |
101.90 |
101.94 |
-0.34 |
139 |
1,079 |
+27 |
Jun14 |
131021 |
102.03 |
102.37 |
102.03 |
102.03 |
-0.34 |
0 |
53 |
+0 |
Total Volume and Open Interest |
144,588 |
160,297 |
-6,599 |
Swiss Franc(CME) |
Dec13 |
131021 |
110.96 |
111.09 |
110.61 |
110.90 |
+0.03 |
41,091 |
52,451 |
+743 |
Mar14 |
131021 |
110.92 |
111.18 |
110.92 |
111.00 |
+0.03 |
42 |
62 |
+2 |
Jun14 |
131021 |
111.11 |
111.11 |
111.08 |
111.11 |
+0.03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
41,133 |
52,516 |
+745 |
EuroFX(CME) |
Dec13 |
131021 |
136.86 |
136.91 |
136.53 |
136.80 |
-0.01 |
242,596 |
270,498 |
+13,669 |
Mar14 |
131021 |
136.85 |
136.91 |
136.57 |
136.82 |
-0.01 |
280 |
2,162 |
+79 |
Jun14 |
131021 |
136.49 |
136.85 |
136.49 |
136.84 |
-0.01 |
7 |
40 |
+5 |
Total Volume and Open Interest |
242,883 |
272,724 |
+13,753 |
Mexican Peso(CME) |
Nov13 |
131021 |
768.75 |
777.50 |
768.75 |
768.75 |
-8.75 |
0 |
20 |
+0 |
Dec13 |
131021 |
775.75 |
776.25 |
766.25 |
767.00 |
-9.00 |
33,311 |
111,428 |
+2,056 |
Total Volume and Open Interest |
34,028 |
112,649 |
+2,653 |
Brazilian Real(CME) |
Nov13 |
131021 |
459.00 |
460.10 |
457.05 |
458.85 |
+0.85 |
86 |
10,632 |
+54 |
Dec13 |
131021 |
455.75 |
456.60 |
454.20 |
455.85 |
+0.80 |
68 |
3,163 |
-49 |
Jan14 |
131021 |
452.80 |
453.40 |
451.15 |
452.80 |
+0.95 |
0 |
5 |
+0 |
Feb14 |
131021 |
449.55 |
449.55 |
449.55 |
449.55 |
+0.75 |
|
|
|
Total Volume and Open Interest |
154 |
20,288 |
-102 |
30-Year T-Bonds(CBOT) |
Dec13 |
131021 |
134~060 |
134~080 |
133~180 |
133~230 |
-0~120 |
293,925 |
650,145 |
+13,125 |
Mar14 |
131021 |
132~180 |
132~240 |
132~080 |
132~090 |
-0~120 |
233 |
283 |
+62 |
Jun14 |
131021 |
132~090 |
132~210 |
132~090 |
132~090 |
-0~120 |
|
|
|
Total Volume and Open Interest |
294,158 |
650,428 |
+13,187 |
10-Year T-Notes(CBOT) |
Dec13 |
131021 |
126~285 |
126~310 |
126~205 |
126~240 |
-0~045 |
1,189,868 |
2,139,551 |
+38,681 |
Mar14 |
131021 |
125~185 |
125~190 |
125~130 |
125~140 |
-0~050 |
1,404 |
1,776 |
+1,184 |
Jun14 |
131021 |
125~140 |
125~190 |
125~140 |
125~140 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,191,272 |
2,141,327 |
+39,865 |
5-Year T-Notes(CBOT) |
Dec13 |
131021 |
121~114 |
121~136 |
121~074 |
121~094 |
-0~024 |
539,160 |
1,769,076 |
+28,293 |
Mar14 |
131021 |
120~170 |
120~170 |
120~140 |
120~140 |
-0~030 |
144 |
1,750 |
+135 |
Jun14 |
131021 |
120~140 |
120~170 |
120~140 |
120~140 |
-0~030 |
|
|
|
Total Volume and Open Interest |
539,304 |
1,770,826 |
+28,428 |
2 Year T-Notes(CBOT) |
Dec13 |
131021 |
110~046 |
110~052 |
110~042 |
110~044 |
-0~002 |
187,382 |
914,872 |
-3,095 |
Mar14 |
131021 |
109~292 |
109~302 |
109~292 |
109~294 |
-0~006 |
255 |
1,222 |
+49 |
Jun14 |
131021 |
109~236 |
109~244 |
109~236 |
109~236 |
-0~006 |
|
|
|
Total Volume and Open Interest |
187,637 |
916,094 |
-3,046 |
Eurodollars(CME) |
Dec13 |
131021 |
99.740 |
99.755 |
99.740 |
99.745 |
+0.005 |
156,549 |
884,695 |
-23,075 |
Mar14 |
131021 |
99.700 |
99.710 |
99.695 |
99.705 |
+0.010 |
132,208 |
807,561 |
+6,536 |
Jun14 |
131021 |
99.655 |
99.665 |
99.650 |
99.660 |
+0.010 |
146,896 |
758,769 |
+14,089 |
Sep14 |
131021 |
99.605 |
99.610 |
99.600 |
99.605 |
+0.005 |
190,434 |
604,319 |
-327 |
Dec14 |
131021 |
99.525 |
99.530 |
99.515 |
99.525 |
unch |
192,265 |
893,866 |
+10,506 |
Mar15 |
131021 |
99.420 |
99.430 |
99.405 |
99.415 |
-0.005 |
165,484 |
583,946 |
-3,987 |
Jun15 |
131021 |
99.290 |
99.300 |
99.270 |
99.280 |
-0.010 |
206,157 |
820,344 |
-1,198 |
Sep15 |
131021 |
99.130 |
99.135 |
99.100 |
99.105 |
-0.020 |
269,648 |
846,322 |
+13,947 |
Dec15 |
131021 |
98.920 |
98.925 |
98.880 |
98.885 |
-0.030 |
243,751 |
804,901 |
-7,369 |
Mar16 |
131021 |
98.675 |
98.685 |
98.635 |
98.645 |
-0.030 |
134,279 |
473,557 |
+634 |
Jun16 |
131021 |
98.430 |
98.430 |
98.380 |
98.390 |
-0.030 |
114,608 |
317,263 |
+1,839 |
Sep16 |
131021 |
98.150 |
98.160 |
98.105 |
98.115 |
-0.030 |
121,022 |
319,139 |
+11,800 |
Dec16 |
131021 |
97.885 |
97.885 |
97.835 |
97.845 |
-0.030 |
101,827 |
328,818 |
+11,008 |
Mar17 |
131021 |
97.640 |
97.650 |
97.595 |
97.610 |
-0.025 |
53,921 |
254,416 |
+1,033 |
Jun17 |
131021 |
97.395 |
97.405 |
97.350 |
97.365 |
-0.025 |
37,323 |
176,308 |
+1,032 |
Sep17 |
131021 |
97.170 |
97.180 |
97.130 |
97.140 |
-0.025 |
44,376 |
143,363 |
+4,676 |
Dec17 |
131021 |
96.945 |
96.955 |
96.900 |
96.915 |
-0.020 |
32,762 |
146,807 |
+4,981 |
Mar18 |
131021 |
96.750 |
96.760 |
96.700 |
96.720 |
-0.020 |
24,066 |
99,248 |
+3,573 |
Total Volume and Open Interest |
2,427,569 |
9,513,905 |
+54,547 |
Ultra T-Bond(CBOT) |
Dec13 |
131021 |
143~12 |
143~14 |
142~16 |
142~23 |
-0~19 |
67,424 |
414,132 |
+893 |
Mar14 |
131021 |
141~09 |
141~28 |
141~09 |
141~09 |
-0~19 |
|
|
|
Jun14 |
131021 |
141~09 |
141~28 |
141~09 |
141~09 |
-0~19 |
|
|
|
Total Volume and Open Interest |
67,424 |
414,132 |
+893 |
30 Day Federal Funds(CBOT) |
Oct13 |
131021 |
99.910 |
99.910 |
99.908 |
99.908 |
unch |
2,556 |
31,303 |
+286 |
Nov13 |
131021 |
99.915 |
99.920 |
99.910 |
99.910 |
unch |
4,871 |
32,174 |
+405 |
Dec13 |
131021 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
572 |
28,054 |
+63 |
Jan14 |
131021 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
996 |
29,371 |
+252 |
Feb14 |
131021 |
99.895 |
99.900 |
99.890 |
99.895 |
+0.005 |
2,310 |
20,264 |
+1,316 |
Mar14 |
131021 |
99.890 |
99.890 |
99.885 |
99.890 |
+0.005 |
611 |
20,686 |
+53 |
Total Volume and Open Interest |
18,998 |
304,369 |
+3,445 |
3-Mth Euro-Yen(CME) |
Dec13 |
131021 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
131021 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131021 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131021 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131021 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131021 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131021 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Sep15 |
131021 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec15 |
131021 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Mar16 |
131021 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131021 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131021 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131021 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131021 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131021 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131021 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131021 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
2 |
+0 |
Sep15 |
131021 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+4 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131021 |
144.81 |
144.85 |
144.70 |
144.74 |
-0.06 |
1,565 |
20,977 |
-569 |
Mar14 |
131021 |
143.84 |
143.84 |
143.84 |
143.84 |
-0.06 |
|
|
|
Jun14 |
131021 |
143.27 |
143.27 |
143.27 |
143.27 |
-0.06 |
|
|
|
Total Volume and Open Interest |
1,565 |
20,977 |
-569 |
Euro-Bund(EUREX) |
Dec13 |
131021 |
140.07 |
140.12 |
139.82 |
139.91 |
-0.14 |
696,429 |
883,696 |
+13,833 |
Mar14 |
131021 |
139.96 |
139.96 |
139.77 |
139.79 |
-0.14 |
69 |
2,593 |
+19 |
Jun14 |
131021 |
139.51 |
139.51 |
139.51 |
139.51 |
-0.14 |
|
|
|
Total Volume and Open Interest |
696,498 |
886,289 |
+13,852 |
Euro-Bobl(EUREX) |
Dec13 |
131021 |
124.38 |
124.40 |
124.27 |
124.33 |
-0.08 |
498,040 |
948,051 |
+41,588 |
Mar14 |
131021 |
124.77 |
124.80 |
124.76 |
124.76 |
-0.08 |
99 |
24,164 |
+66 |
Jun14 |
131021 |
124.76 |
124.76 |
124.76 |
124.76 |
-0.08 |
|
|
|
Total Volume and Open Interest |
498,139 |
972,215 |
+41,654 |
3-Mth Euribor(EUREX) |
Dec13 |
131021 |
99.735 |
99.740 |
99.735 |
99.740 |
unch |
39 |
7,402 |
+0 |
Mar14 |
131021 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
1 |
6,598 |
+1 |
Jun14 |
131021 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
0 |
894 |
+0 |
Total Volume and Open Interest |
210 |
36,414 |
-5 |
Long Gilt(LIFFE) |
Dec13 |
131021 |
110~04 |
110~09 |
109~31 |
110~01 |
-0~08 |
133,120 |
360,275 |
+1,263 |
Mar14 |
131021 |
109~07 |
109~07 |
109~07 |
109~07 |
-0~08 |
|
|
|
Total Volume and Open Interest |
133,120 |
360,275 |
+1,263 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131021 |
99.46 |
99.47 |
99.46 |
99.47 |
+0.01 |
61,139 |
325,350 |
+4,469 |
Mar14 |
131021 |
99.41 |
99.42 |
99.41 |
99.42 |
+0.00 |
22,762 |
367,679 |
-1,214 |
Jun14 |
131021 |
99.35 |
99.36 |
99.34 |
99.35 |
unch |
76,223 |
378,430 |
+6,790 |
Sep14 |
131021 |
99.27 |
99.27 |
99.26 |
99.26 |
0.00 |
75,712 |
310,660 |
-2,999 |
Dec14 |
131021 |
99.17 |
99.17 |
99.15 |
99.16 |
-0.01 |
63,638 |
323,271 |
+1,954 |
Mar15 |
131021 |
99.05 |
99.06 |
99.03 |
99.04 |
-0.01 |
48,877 |
223,221 |
-513 |
Total Volume and Open Interest |
578,593 |
2,903,440 |
+31,007 |
3-Mth Euribor(LIFFE) |
Dec13 |
131021 |
99.735 |
99.745 |
99.735 |
99.740 |
unch |
76,980 |
550,878 |
+7,178 |
Mar14 |
131021 |
99.680 |
99.690 |
99.680 |
99.685 |
unch |
53,529 |
457,390 |
+4,521 |
Jun14 |
131021 |
99.635 |
99.640 |
99.630 |
99.635 |
unch |
66,225 |
366,769 |
+3,064 |
Total Volume and Open Interest |
662,282 |
3,652,487 |
+42,787 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131021 |
97.42 |
97.44 |
97.41 |
97.43 |
unch |
25,324 |
170,944 |
-3,493 |
Mar14 |
131021 |
97.41 |
97.44 |
97.41 |
97.42 |
unch |
34,511 |
193,674 |
-2,870 |
Jun14 |
131021 |
97.35 |
97.38 |
97.35 |
97.36 |
unch |
33,619 |
147,935 |
+3,486 |
Sep14 |
131021 |
97.21 |
97.24 |
97.21 |
97.22 |
unch |
26,976 |
119,840 |
-1,735 |
Dec14 |
131021 |
97.03 |
97.05 |
97.01 |
97.04 |
+0.01 |
8,315 |
98,323 |
-961 |
Mar15 |
131021 |
96.82 |
96.84 |
96.79 |
96.83 |
+0.01 |
5,687 |
60,891 |
-731 |
Jun15 |
131021 |
96.59 |
96.62 |
96.57 |
96.62 |
+0.02 |
2,503 |
37,585 |
-1,054 |
Sep15 |
131021 |
96.39 |
96.43 |
96.37 |
96.42 |
+0.01 |
1,889 |
22,903 |
-52 |
Dec15 |
131021 |
96.20 |
96.24 |
96.19 |
96.24 |
+0.02 |
208 |
2,930 |
+54 |
Mar16 |
131021 |
96.05 |
96.07 |
96.05 |
96.07 |
+0.03 |
2 |
1,195 |
+0 |
Total Volume and Open Interest |
139,040 |
856,635 |
-7,352 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131021 |
95.92 |
95.97 |
95.90 |
95.96 |
+0.04 |
80,853 |
499,632 |
-151 |
Mar14 |
131021 |
95.96 |
95.96 |
95.96 |
95.96 |
+0.04 |
|
|
|
Total Volume and Open Interest |
80,853 |
499,632 |
-151 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131021 |
96.90 |
96.95 |
96.89 |
96.92 |
+0.01 |
163,109 |
561,717 |
-25,855 |
Mar14 |
131021 |
96.92 |
96.92 |
96.92 |
96.92 |
+0.01 |
|
|
|
Total Volume and Open Interest |
163,109 |
561,717 |
-25,855 |
Gold(CMX) |
Oct13 |
131021 |
1316.8 |
1317.7 |
1315.7 |
1315.7 |
+1.3 |
72 |
234 |
-52 |
Dec13 |
131021 |
1316.0 |
1323.9 |
1312.0 |
1315.8 |
+1.2 |
216,151 |
225,000 |
+3,594 |
Feb14 |
131021 |
1318.7 |
1322.7 |
1314.2 |
1316.3 |
+1.1 |
1,848 |
44,762 |
-131 |
Apr14 |
131021 |
1316.3 |
1324.8 |
1315.8 |
1316.9 |
+1.1 |
347 |
25,471 |
-11 |
Jun14 |
131021 |
1317.9 |
1321.6 |
1316.7 |
1317.6 |
+1.0 |
220 |
18,962 |
+35 |
Aug14 |
131021 |
1316.2 |
1318.8 |
1316.0 |
1318.4 |
+1.0 |
223 |
7,490 |
+74 |
Oct14 |
131021 |
1319.4 |
1319.4 |
1319.4 |
1319.4 |
+1.0 |
125 |
4,064 |
+49 |
Dec14 |
131021 |
1323.3 |
1328.0 |
1320.4 |
1320.4 |
+1.0 |
304 |
17,141 |
+47 |
Feb15 |
131021 |
1321.6 |
1321.6 |
1321.6 |
1321.6 |
+1.0 |
2 |
1,831 |
+1 |
Apr15 |
131021 |
1322.8 |
1322.8 |
1322.8 |
1322.8 |
+1.0 |
60 |
935 |
+60 |
Jun15 |
131021 |
1324.1 |
1324.1 |
1324.1 |
1324.1 |
+1.0 |
126 |
9,524 |
+26 |
Aug15 |
131021 |
1325.8 |
1325.8 |
1325.8 |
1325.8 |
+1.1 |
0 |
630 |
+0 |
Total Volume and Open Interest |
219,887 |
384,211 |
+3,693 |
Silver(CMX) |
Dec13 |
131021 |
2191.0 |
2233.5 |
2185.5 |
2227.8 |
+36.5 |
56,660 |
76,108 |
+981 |
Mar14 |
131021 |
2197.0 |
2236.5 |
2197.0 |
2232.9 |
+36.6 |
1,508 |
11,662 |
-4 |
May14 |
131021 |
2237.5 |
2237.5 |
2235.8 |
2235.8 |
+36.7 |
985 |
4,235 |
+478 |
Jul14 |
131021 |
2232.5 |
2238.5 |
2232.5 |
2238.5 |
+36.8 |
1,155 |
2,942 |
-566 |
Sep14 |
131021 |
2226.0 |
2241.2 |
2226.0 |
2241.2 |
+36.8 |
585 |
2,356 |
-425 |
Dec14 |
131021 |
2240.0 |
2245.2 |
2239.0 |
2245.2 |
+36.8 |
359 |
7,532 |
+160 |
Mar15 |
131021 |
2249.1 |
2249.1 |
2249.1 |
2249.1 |
+36.8 |
0 |
249 |
+0 |
Total Volume and Open Interest |
61,500 |
114,500 |
+616 |
Platinum(NYMEX) |
Oct13 |
131021 |
1431.3 |
1439.2 |
1431.3 |
1435.7 |
+0.9 |
19 |
75 |
-3 |
Jan14 |
131021 |
1437.9 |
1446.1 |
1431.3 |
1438.6 |
+0.8 |
15,048 |
55,159 |
-665 |
Apr14 |
131021 |
1443.7 |
1443.7 |
1438.1 |
1440.8 |
+0.8 |
124 |
3,640 |
+81 |
Jul14 |
131021 |
1443.2 |
1443.2 |
1443.2 |
1443.2 |
+0.9 |
1 |
153 |
-1 |
Total Volume and Open Interest |
15,203 |
59,152 |
-584 |
Palladium(NYMEX) |
Dec13 |
131021 |
740.70 |
752.35 |
740.70 |
750.25 |
+9.60 |
6,170 |
33,902 |
+234 |
Mar14 |
131021 |
748.45 |
752.00 |
747.85 |
752.00 |
+9.55 |
138 |
2,639 |
+95 |
Jun14 |
131021 |
93.39 |
97.39 |
93.39 |
97.29 |
+9.35 |
36 |
251 |
+34 |
Total Volume and Open Interest |
6,344 |
36,793 |
+363 |
Copper(CMX) |
Dec13 |
131021 |
329.45 |
331.15 |
328.20 |
330.35 |
+0.45 |
48,675 |
99,787 |
-1,053 |
Mar14 |
131021 |
330.00 |
331.65 |
329.45 |
331.20 |
+0.50 |
3,264 |
31,079 |
+20 |
May14 |
131021 |
331.90 |
331.90 |
330.80 |
331.65 |
+0.55 |
574 |
4,719 |
+92 |
Jul14 |
131021 |
332.15 |
332.15 |
332.15 |
332.15 |
+0.50 |
32 |
2,336 |
+1 |
Sep14 |
131021 |
332.75 |
332.75 |
332.75 |
332.75 |
+0.50 |
4 |
1,310 |
+1 |
Total Volume and Open Interest |
53,192 |
150,037 |
-1,077 |
DJIA Index(CBOT) |
Dec13 |
131021 |
15340 |
15364 |
15305 |
15322 |
+6 |
1,044 |
12,246 |
+974 |
Mar14 |
131021 |
15254 |
15254 |
15246 |
15254 |
+8 |
0 |
300 |
+0 |
Jun14 |
131021 |
15176 |
15176 |
15168 |
15176 |
+8 |
|
|
|
Sep14 |
131021 |
15107 |
15107 |
15099 |
15107 |
+8 |
|
|
|
Total Volume and Open Interest |
1,044 |
12,546 |
+974 |
E-mini DJIA Index(CBOT) |
Dec13 |
131021 |
15327 |
15367 |
15297 |
15322 |
+6 |
131,636 |
100,647 |
+916 |
Mar14 |
131021 |
15250 |
15280 |
15240 |
15254 |
+8 |
89 |
323 |
-18 |
Jun14 |
131021 |
15176 |
15176 |
15176 |
15176 |
+8 |
0 |
7 |
+0 |
Sep14 |
131021 |
15107 |
15107 |
15107 |
15107 |
+8 |
0 |
3 |
+0 |
Total Volume and Open Interest |
131,725 |
100,980 |
+898 |
S & P 500(CME) |
Dec13 |
131021 |
1737.90 |
1742.00 |
1735.40 |
1738.20 |
+1.70 |
9,054 |
160,085 |
+2,567 |
Mar14 |
131021 |
1733.50 |
1734.90 |
1726.90 |
1731.60 |
+1.70 |
1 |
2,654 |
-1 |
Jun14 |
131021 |
1727.00 |
1728.10 |
1720.10 |
1724.80 |
+1.70 |
0 |
172 |
+0 |
Sep14 |
131021 |
1718.20 |
1721.50 |
1713.50 |
1718.20 |
+1.70 |
|
|
|
Total Volume and Open Interest |
9,055 |
162,911 |
+2,566 |
S & P 500 E-Mini(Globex) |
Dec13 |
131021 |
1738.00 |
1742.50 |
1734.75 |
1738.25 |
+1.75 |
1,669,215 |
2,698,990 |
+16,692 |
Mar14 |
131021 |
1730.50 |
1735.75 |
1728.50 |
1731.50 |
+1.50 |
1,844 |
13,463 |
+314 |
Total Volume and Open Interest |
1,671,076 |
2,714,038 |
+17,016 |
NASDAQ 100(CME) |
Dec13 |
131021 |
3345.00 |
3362.00 |
3343.00 |
3354.00 |
+12.00 |
747 |
7,688 |
+4 |
Mar14 |
131021 |
3347.30 |
3350.00 |
3347.30 |
3347.30 |
+12.00 |
0 |
2 |
+0 |
Jun14 |
131021 |
3341.00 |
3341.00 |
3329.00 |
3341.00 |
+12.00 |
|
|
|
Total Volume and Open Interest |
747 |
7,690 |
+4 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131021 |
3344.80 |
3362.30 |
3342.50 |
3354.00 |
+12.00 |
209,745 |
367,580 |
+1,183 |
Mar14 |
131021 |
3342.30 |
3355.00 |
3337.30 |
3347.30 |
+12.00 |
105 |
211 |
+16 |
Total Volume and Open Interest |
209,850 |
367,871 |
+1,199 |
S & P Midcap 400(CME) |
Dec13 |
131021 |
1288.80 |
1289.00 |
1286.80 |
1286.80 |
-0.30 |
646 |
1,090 |
+561 |
Mar14 |
131021 |
1284.80 |
1285.10 |
1284.80 |
1284.80 |
-0.30 |
|
|
|
Jun14 |
131021 |
1282.80 |
1283.10 |
1282.80 |
1282.80 |
-0.30 |
|
|
|
Total Volume and Open Interest |
646 |
1,090 |
+561 |
Volatility Index(CBOE) |
Oct13 |
131015 |
15.88 |
18.20 |
15.80 |
18.05 |
+2.15 |
51,358 |
66,025 |
-14,747 |
Nov13 |
131021 |
14.35 |
14.80 |
14.15 |
14.60 |
+0.25 |
107,152 |
166,364 |
+3,215 |
Dec13 |
131021 |
15.30 |
15.52 |
15.00 |
15.50 |
+0.25 |
53,705 |
73,272 |
+4,845 |
Jan14 |
131021 |
16.55 |
16.70 |
16.20 |
16.65 |
+0.10 |
22,935 |
31,051 |
+1,115 |
Total Volume and Open Interest |
220,057 |
340,942 |
+12,129 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131021 |
14690 |
14790 |
14665 |
14765 |
+100 |
11,668 |
65,576 |
-563 |
Mar14 |
131021 |
14850 |
14855 |
14755 |
14855 |
+100 |
0 |
33 |
+0 |
Total Volume and Open Interest |
11,668 |
65,609 |
-563 |
Nikkei 225(SGX) |
Dec13 |
131021 |
14575 |
14750 |
14530 |
14700 |
+110 |
95,052 |
258,703 |
+2,298 |
Mar14 |
131021 |
14530 |
14685 |
14310 |
14685 |
+105 |
0 |
322 |
-1 |
Jun14 |
131021 |
14640 |
14640 |
14605 |
14605 |
+110 |
0 |
2,070 |
+0 |
Total Volume and Open Interest |
95,221 |
294,530 |
+2,289 |
CAC 40(EURONEXT) |
Nov13 |
131021 |
4282.0 |
4291.5 |
4260.0 |
4269.0 |
-11.5 |
105,158 |
307,950 |
+25,356 |
Dec13 |
131021 |
4274.5 |
4274.5 |
4250.5 |
4258.0 |
-11.0 |
1,668 |
33,102 |
+291 |
Jan14 |
131021 |
4258.5 |
4258.5 |
4258.5 |
4258.5 |
|
|
|
|
Hang Seng Index(HKFE) |
Oct13 |
131021 |
23454 |
23530 |
23331 |
23401 |
+93 |
52,894 |
109,774 |
-913 |
Nov13 |
131021 |
23400 |
23518 |
23344 |
23410 |
+102 |
1,702 |
3,504 |
+320 |
Dec13 |
131021 |
23430 |
23509 |
23357 |
23419 |
+99 |
599 |
11,368 |
-56 |
Total Volume and Open Interest |
55,225 |
126,495 |
-636 |
DAX(EUREX) |
Dec13 |
131021 |
8872.0 |
8887.5 |
8836.5 |
8869.5 |
+17.0 |
83,688 |
145,786 |
-1,143 |
Mar14 |
131021 |
8878.5 |
8897.0 |
8851.0 |
8881.0 |
+17.0 |
393 |
3,344 |
+235 |
Jun14 |
131021 |
8890.5 |
8896.5 |
8889.0 |
8896.5 |
+17.0 |
56 |
1,159 |
+35 |
Total Volume and Open Interest |
84,137 |
150,289 |
-873 |
FT-SE 100(EURONEXT) |
Dec13 |
131021 |
6609.50 |
6678.00 |
6587.00 |
6624.00 |
+30.50 |
95,191 |
559,988 |
-6,731 |
Mar14 |
131021 |
6546.00 |
6575.50 |
6546.00 |
6575.50 |
+30.50 |
54 |
8,609 |
+3 |
Jun14 |
131021 |
6518.50 |
6518.50 |
6518.50 |
6518.50 |
+30.50 |
|
|
|
Total Volume and Open Interest |
95,245 |
568,597 |
-6,728 |
SPI 200(SFE) |
Dec13 |
131021 |
5317.0 |
5358.0 |
5316.0 |
5336.0 |
+15.0 |
22,288 |
251,086 |
+3,621 |
Mar14 |
131021 |
5302.0 |
5302.0 |
5302.0 |
5302.0 |
+15.0 |
298 |
4,548 |
+60 |
Jun14 |
131021 |
5304.0 |
5304.0 |
5304.0 |
5304.0 |
+15.0 |
22 |
1,598 |
-30 |
Total Volume and Open Interest |
22,617 |
257,764 |
-2,720 |
FTSE MIB(ISE) |
Dec13 |
131021 |
19270.00 |
19335.00 |
19160.00 |
19279.00 |
+45.00 |
21,690 |
62,740 |
+53 |
Mar14 |
131021 |
19250.00 |
19330.00 |
19215.00 |
19291.00 |
+42.00 |
33 |
147 |
-11 |
Jun14 |
131021 |
18985.00 |
18985.00 |
18985.00 |
18985.00 |
+42.00 |
1 |
2 |
-1 |
Total Volume and Open Interest |
21,724 |
62,889 |
+41 |
KOSPI 200(KFE) |
Dec13 |
131021 |
272.75 |
273.85 |
272.60 |
272.90 |
-0.05 |
105,629 |
123,152 |
+2,754 |
Mar14 |
131021 |
273.25 |
273.45 |
272.50 |
272.75 |
+0.05 |
58 |
1,747 |
+263 |
Jun14 |
131021 |
274.50 |
274.50 |
274.50 |
274.50 |
+0.70 |
1 |
235 |
+5 |
Total Volume and Open Interest |
105,690 |
125,144 |
+3,029 |
GSCI(CME) |
Nov13 |
131021 |
636.00 |
638.00 |
635.00 |
635.25 |
-3.00 |
62 |
8,161 |
+16 |
Dec13 |
131021 |
637.20 |
639.25 |
636.25 |
636.50 |
-2.50 |
1 |
0 |
-1 |
Jan14 |
131021 |
635.00 |
637.50 |
634.50 |
635.00 |
-2.25 |
|
|
|
Total Volume and Open Interest |
63 |
8,161 |
+15 |
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. |
|
|