|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 29, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131029 |
1270.00 |
1280.50 |
1268.00 |
1279.00 |
+7.75 |
104,191 |
109,532 |
-42,106 |
Jan14 |
131029 |
1266.50 |
1274.25 |
1264.50 |
1270.75 |
+2.75 |
87,605 |
258,888 |
+12,456 |
Mar14 |
131029 |
1248.75 |
1258.00 |
1248.25 |
1254.75 |
+4.00 |
21,394 |
89,674 |
+2,442 |
May14 |
131029 |
1235.50 |
1244.50 |
1234.50 |
1241.75 |
+4.75 |
10,444 |
71,674 |
+202 |
Jul14 |
131029 |
1230.00 |
1239.25 |
1229.00 |
1237.00 |
+6.00 |
9,479 |
47,373 |
+166 |
Aug14 |
131029 |
1223.00 |
1229.50 |
1219.75 |
1226.75 |
+7.00 |
108 |
2,442 |
+4 |
Sep14 |
131029 |
1185.50 |
1193.25 |
1183.75 |
1190.75 |
+7.00 |
94 |
726 |
-1 |
Nov14 |
131029 |
1154.25 |
1165.00 |
1154.25 |
1164.00 |
+6.75 |
2,608 |
46,142 |
+210 |
Jan15 |
131029 |
1160.00 |
1169.00 |
1160.00 |
1169.00 |
+6.75 |
26 |
238 |
+21 |
Mar15 |
131029 |
1170.00 |
1172.50 |
1164.75 |
1171.75 |
+7.00 |
2 |
82 |
+0 |
May15 |
131029 |
1174.00 |
1174.00 |
1167.50 |
1174.00 |
+6.50 |
1 |
25 |
+0 |
Jul15 |
131029 |
1178.25 |
1178.25 |
1172.00 |
1178.25 |
+6.25 |
9 |
76 |
+8 |
Aug15 |
131029 |
1173.25 |
1173.25 |
1167.25 |
1173.25 |
+6.00 |
0 |
4 |
+0 |
Sep15 |
131029 |
1160.75 |
1160.75 |
1155.25 |
1160.75 |
+5.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
236,036 |
627,729 |
-26,530 |
Soybean Meal(CBOT) |
Dec13 |
131029 |
414.20 |
415.90 |
410.00 |
410.80 |
-3.90 |
30,870 |
133,519 |
+287 |
Jan14 |
131029 |
404.40 |
414.30 |
401.50 |
401.90 |
-3.00 |
14,523 |
68,995 |
+503 |
Mar14 |
131029 |
392.50 |
394.90 |
390.90 |
391.30 |
-1.50 |
8,202 |
37,305 |
+711 |
May14 |
131029 |
383.00 |
387.40 |
382.70 |
383.80 |
-0.80 |
4,813 |
19,977 |
+397 |
Jul14 |
131029 |
379.50 |
384.70 |
379.00 |
380.60 |
-0.20 |
3,148 |
14,414 |
+443 |
Aug14 |
131029 |
377.40 |
379.40 |
375.80 |
376.80 |
+0.20 |
437 |
3,042 |
+188 |
Sep14 |
131029 |
367.80 |
371.60 |
367.50 |
368.30 |
+0.50 |
248 |
3,180 |
+108 |
Oct14 |
131029 |
352.00 |
355.30 |
351.90 |
352.50 |
+0.60 |
330 |
2,480 |
+175 |
Dec14 |
131029 |
350.10 |
352.00 |
348.70 |
349.50 |
+0.60 |
1,283 |
5,505 |
-197 |
Jan15 |
131029 |
349.60 |
349.60 |
348.90 |
349.50 |
+0.50 |
79 |
256 |
+64 |
Total Volume and Open Interest |
63,945 |
288,810 |
+2,691 |
Soybean Oil(CBOT) |
Dec13 |
131029 |
40.44 |
41.10 |
40.33 |
40.97 |
+0.61 |
33,330 |
131,639 |
+351 |
Jan14 |
131029 |
40.67 |
41.39 |
40.63 |
41.26 |
+0.61 |
12,488 |
82,911 |
+1,981 |
Mar14 |
131029 |
41.16 |
41.78 |
41.03 |
41.64 |
+0.60 |
7,367 |
42,194 |
+952 |
May14 |
131029 |
41.48 |
42.09 |
41.38 |
41.98 |
+0.59 |
3,718 |
24,778 |
+399 |
Jul14 |
131029 |
41.75 |
42.39 |
41.66 |
42.26 |
+0.60 |
3,209 |
23,470 |
+170 |
Aug14 |
131029 |
42.04 |
42.39 |
42.00 |
42.39 |
+0.58 |
544 |
3,239 |
+189 |
Sep14 |
131029 |
42.10 |
42.50 |
41.92 |
42.46 |
+0.54 |
588 |
3,232 |
+116 |
Oct14 |
131029 |
42.02 |
42.44 |
41.86 |
42.40 |
+0.54 |
311 |
2,198 |
+61 |
Dec14 |
131029 |
42.23 |
42.61 |
42.01 |
42.54 |
+0.54 |
1,331 |
8,595 |
+146 |
Jan15 |
131029 |
42.56 |
42.76 |
42.23 |
42.76 |
+0.53 |
210 |
979 |
+179 |
Total Volume and Open Interest |
63,097 |
324,612 |
+4,544 |
Canola(WCE) |
Nov13 |
131029 |
482.0 |
485.0 |
478.5 |
484.5 |
+3.7 |
7,074 |
21,510 |
-3,467 |
Jan14 |
131029 |
491.2 |
495.5 |
489.0 |
495.0 |
+3.8 |
13,449 |
104,249 |
+4,516 |
Mar14 |
131029 |
498.0 |
503.9 |
497.0 |
503.3 |
+4.2 |
1,217 |
38,321 |
+128 |
May14 |
131029 |
505.0 |
510.5 |
504.7 |
509.9 |
+4.0 |
1,141 |
6,681 |
+333 |
Jul14 |
131029 |
510.7 |
516.0 |
510.4 |
515.7 |
+4.1 |
786 |
5,171 |
+17 |
Total Volume and Open Interest |
24,003 |
179,440 |
+1,674 |
Corn(CBOT) |
Dec13 |
131029 |
430.25 |
434.00 |
428.25 |
432.00 |
+1.25 |
114,537 |
707,250 |
-6,226 |
Mar14 |
131029 |
442.75 |
446.50 |
441.00 |
444.25 |
+1.00 |
51,257 |
271,409 |
+5,427 |
May14 |
131029 |
451.00 |
455.00 |
449.50 |
452.75 |
+0.75 |
16,921 |
64,793 |
+894 |
Jul14 |
131029 |
459.00 |
462.75 |
457.00 |
460.00 |
+0.25 |
18,579 |
81,479 |
-894 |
Sep14 |
131029 |
466.25 |
469.50 |
464.00 |
466.50 |
-0.25 |
3,235 |
30,940 |
+1,066 |
Dec14 |
131029 |
474.25 |
477.75 |
472.50 |
475.00 |
unch |
11,138 |
121,118 |
-934 |
Mar15 |
131029 |
483.75 |
487.25 |
482.25 |
484.75 |
unch |
119 |
3,533 |
+52 |
May15 |
131029 |
489.50 |
489.75 |
489.50 |
489.50 |
-0.25 |
27 |
396 |
+18 |
Jul15 |
131029 |
492.00 |
494.00 |
490.00 |
491.75 |
-1.25 |
13 |
1,311 |
-4 |
Sep15 |
131029 |
483.00 |
487.75 |
479.75 |
484.50 |
-3.25 |
3 |
275 |
+3 |
Total Volume and Open Interest |
215,991 |
1,294,140 |
-545 |
Wheat(CBOT) |
Dec13 |
131029 |
680.50 |
684.75 |
676.25 |
681.25 |
+0.25 |
41,734 |
220,645 |
-7,232 |
Mar14 |
131029 |
692.00 |
695.50 |
687.50 |
692.50 |
+0.50 |
15,207 |
70,011 |
-1,288 |
May14 |
131029 |
697.00 |
700.50 |
693.00 |
697.00 |
-0.50 |
4,089 |
22,880 |
-2 |
Jul14 |
131029 |
689.75 |
692.75 |
685.50 |
689.50 |
-0.50 |
4,262 |
38,164 |
-37 |
Sep14 |
131029 |
699.25 |
700.00 |
692.50 |
697.00 |
-1.25 |
766 |
3,187 |
+283 |
Dec14 |
131029 |
707.75 |
709.50 |
704.00 |
707.50 |
-0.25 |
579 |
11,285 |
-62 |
Total Volume and Open Interest |
66,664 |
368,245 |
-8,331 |
Wheat(KCBT) |
Dec13 |
131029 |
750.00 |
756.50 |
749.00 |
751.75 |
+1.00 |
6,222 |
86,890 |
-1,333 |
Mar14 |
131029 |
751.00 |
757.25 |
750.25 |
752.75 |
+1.25 |
3,114 |
40,993 |
+743 |
May14 |
131029 |
746.00 |
752.25 |
745.50 |
748.00 |
+1.00 |
1,239 |
9,432 |
+199 |
Jul14 |
131029 |
728.00 |
732.00 |
725.50 |
728.25 |
-1.25 |
954 |
19,033 |
+329 |
Sep14 |
131029 |
737.00 |
737.25 |
733.00 |
733.75 |
-2.50 |
85 |
1,140 |
+25 |
Dec14 |
131029 |
744.50 |
746.25 |
741.25 |
742.00 |
-3.75 |
43 |
1,498 |
-4 |
Total Volume and Open Interest |
11,667 |
159,171 |
-35 |
Wheat(MGE) |
Dec13 |
131029 |
737.00 |
741.50 |
735.75 |
736.50 |
unch |
2,235 |
27,292 |
+85 |
Mar14 |
131029 |
748.00 |
752.50 |
746.75 |
747.50 |
+0.25 |
1,227 |
14,597 |
+310 |
May14 |
131029 |
753.25 |
758.25 |
753.25 |
753.50 |
+0.25 |
160 |
4,055 |
+39 |
Jul14 |
131029 |
757.75 |
761.00 |
755.75 |
757.00 |
+1.25 |
213 |
2,201 |
+47 |
Sep14 |
131029 |
756.75 |
760.00 |
755.50 |
756.25 |
+0.25 |
181 |
2,528 |
+72 |
Total Volume and Open Interest |
4,052 |
51,597 |
+570 |
Oats(CBOT) |
Dec13 |
131029 |
328.50 |
330.75 |
325.75 |
325.75 |
-2.50 |
473 |
6,708 |
+16 |
Mar14 |
131029 |
307.50 |
309.25 |
306.75 |
307.75 |
-1.25 |
216 |
3,393 |
+52 |
May14 |
131029 |
307.00 |
308.50 |
306.00 |
306.75 |
-1.75 |
40 |
517 |
+30 |
Jul14 |
131029 |
308.00 |
309.00 |
306.75 |
306.75 |
-2.25 |
7 |
16 |
+6 |
Total Volume and Open Interest |
736 |
10,635 |
+104 |
Rough Rice(CBOT) |
Nov13 |
131029 |
15.34 |
15.60 |
15.34 |
15.58 |
+0.22 |
455 |
951 |
-448 |
Jan14 |
131029 |
15.26 |
15.48 |
15.26 |
15.48 |
+0.22 |
515 |
8,029 |
+178 |
Mar14 |
131029 |
15.41 |
15.56 |
15.41 |
15.56 |
+0.15 |
10 |
103 |
+1 |
May14 |
131029 |
15.62 |
15.76 |
15.62 |
15.76 |
+0.15 |
|
|
|
Total Volume and Open Interest |
980 |
9,088 |
-269 |
Live Cattle(CME) |
Oct13 |
131029 |
133.300 |
133.550 |
133.075 |
133.400 |
+0.250 |
1,191 |
1,161 |
-716 |
Dec13 |
131029 |
133.785 |
134.500 |
133.630 |
134.285 |
+0.485 |
38,347 |
148,293 |
-939 |
Feb14 |
131029 |
134.300 |
135.050 |
134.100 |
134.985 |
+0.410 |
20,406 |
77,584 |
+1,450 |
Apr14 |
131029 |
134.250 |
134.850 |
134.130 |
134.550 |
-0.050 |
11,721 |
58,771 |
+1,776 |
Jun14 |
131029 |
128.800 |
129.285 |
128.630 |
129.250 |
+0.350 |
4,270 |
30,470 |
+893 |
Aug14 |
131029 |
127.830 |
128.350 |
127.830 |
128.250 |
+0.175 |
1,148 |
7,025 |
+444 |
Total Volume and Open Interest |
77,415 |
325,687 |
+2,972 |
Feeder Cattle(CME) |
Oct13 |
131029 |
165.950 |
166.050 |
165.350 |
165.435 |
-0.550 |
382 |
2,061 |
-15 |
Nov13 |
131029 |
167.000 |
167.500 |
166.285 |
166.750 |
-0.330 |
1,330 |
8,831 |
-224 |
Jan14 |
131029 |
166.850 |
167.485 |
166.300 |
166.900 |
-0.035 |
1,451 |
13,007 |
-27 |
Mar14 |
131029 |
165.735 |
166.630 |
165.330 |
166.130 |
+0.145 |
593 |
6,904 |
+36 |
Apr14 |
131029 |
166.650 |
167.250 |
166.150 |
166.985 |
-0.050 |
202 |
1,935 |
+25 |
May14 |
131029 |
167.000 |
167.685 |
166.650 |
167.235 |
+0.035 |
386 |
3,809 |
+85 |
Aug14 |
131029 |
167.500 |
168.200 |
167.300 |
168.050 |
+0.050 |
131 |
1,878 |
+79 |
Total Volume and Open Interest |
4,482 |
38,534 |
-37 |
Lean Hogs(CME) |
Dec13 |
131029 |
91.980 |
92.200 |
91.200 |
91.350 |
-0.600 |
16,932 |
138,967 |
-765 |
Feb14 |
131029 |
94.285 |
94.750 |
93.750 |
94.100 |
-0.450 |
9,848 |
62,505 |
+1,056 |
Apr14 |
131029 |
96.035 |
96.385 |
95.250 |
95.750 |
-0.650 |
9,253 |
48,369 |
+2,300 |
May14 |
131029 |
99.430 |
99.800 |
98.700 |
99.450 |
-0.350 |
108 |
2,256 |
+55 |
Jun14 |
131029 |
101.800 |
102.080 |
101.050 |
101.385 |
-0.695 |
4,916 |
26,917 |
+481 |
Jul14 |
131029 |
99.050 |
99.580 |
98.730 |
99.000 |
-0.400 |
959 |
10,628 |
+56 |
Aug14 |
131029 |
96.250 |
97.100 |
96.150 |
96.450 |
-0.585 |
1,367 |
7,705 |
+865 |
Oct14 |
131029 |
82.580 |
82.980 |
82.150 |
82.700 |
-0.100 |
905 |
3,157 |
+652 |
Total Volume and Open Interest |
44,551 |
301,969 |
+4,894 |
Class III Milk(CME) |
Oct13 |
131029 |
18.24 |
18.25 |
18.22 |
18.25 |
unch |
31 |
3,368 |
-10 |
Nov13 |
131029 |
18.74 |
18.78 |
18.59 |
18.63 |
-0.11 |
198 |
4,580 |
+61 |
Dec13 |
131029 |
18.04 |
18.08 |
17.96 |
18.01 |
-0.04 |
296 |
3,776 |
+127 |
Jan14 |
131029 |
17.23 |
17.25 |
17.16 |
17.19 |
-0.05 |
191 |
1,984 |
+20 |
Feb14 |
131029 |
16.86 |
16.90 |
16.85 |
16.85 |
-0.01 |
82 |
1,567 |
-3 |
Total Volume and Open Interest |
1,106 |
23,239 |
+267 |
Cocoa(ICE) |
Dec13 |
131029 |
2684 |
2694 |
2653 |
2659 |
-25 |
12,847 |
103,500 |
-1,469 |
Mar14 |
131029 |
2691 |
2700 |
2661 |
2667 |
-24 |
7,589 |
62,534 |
+2,681 |
May14 |
131029 |
2693 |
2698 |
2658 |
2664 |
-25 |
2,291 |
29,642 |
+829 |
Jul14 |
131029 |
2691 |
2695 |
2657 |
2663 |
-25 |
247 |
10,463 |
-23 |
Sep14 |
131029 |
2690 |
2692 |
2656 |
2663 |
-24 |
239 |
8,298 |
+143 |
Dec14 |
131029 |
2665 |
2669 |
2635 |
2643 |
-22 |
22 |
7,038 |
+7 |
Mar15 |
131029 |
2661 |
2662 |
2634 |
2634 |
-21 |
131 |
4,222 |
+101 |
Total Volume and Open Interest |
23,372 |
226,683 |
+2,269 |
Coffee "C"(ICE) |
Dec13 |
131029 |
106.60 |
107.85 |
106.60 |
106.95 |
-0.60 |
15,159 |
98,332 |
-210 |
Mar14 |
131029 |
110.00 |
110.80 |
109.70 |
109.90 |
-0.75 |
7,909 |
38,598 |
+2,343 |
May14 |
131029 |
112.75 |
112.95 |
111.95 |
112.10 |
-0.85 |
2,118 |
13,509 |
+330 |
Jul14 |
131029 |
114.75 |
115.30 |
114.25 |
114.35 |
-0.95 |
450 |
6,827 |
+128 |
Sep14 |
131029 |
117.00 |
117.45 |
116.50 |
116.50 |
-1.05 |
244 |
4,936 |
+60 |
Dec14 |
131029 |
120.00 |
120.50 |
119.50 |
119.50 |
-1.10 |
128 |
4,098 |
+23 |
Total Volume and Open Interest |
26,017 |
168,138 |
+2,679 |
Orange Juice(ICE) |
Nov13 |
131029 |
117.90 |
117.90 |
116.00 |
117.55 |
-1.05 |
221 |
2,796 |
-109 |
Jan14 |
131029 |
119.10 |
119.35 |
117.10 |
118.20 |
-1.40 |
343 |
9,976 |
+102 |
Mar14 |
131029 |
120.75 |
120.75 |
119.10 |
119.95 |
-1.50 |
105 |
2,519 |
+20 |
May14 |
131029 |
121.80 |
122.25 |
121.10 |
121.95 |
-1.60 |
19 |
754 |
+14 |
Jul14 |
131029 |
123.95 |
123.95 |
123.95 |
123.95 |
-1.80 |
25 |
162 |
+24 |
Sep14 |
131029 |
127.00 |
127.00 |
125.90 |
125.90 |
-1.90 |
10 |
39 |
+10 |
Total Volume and Open Interest |
723 |
16,246 |
+61 |
Sugar #11(ICE) |
Mar14 |
131029 |
18.85 |
18.88 |
18.43 |
18.45 |
-0.46 |
42,693 |
489,359 |
-268 |
May14 |
131029 |
18.72 |
18.72 |
18.30 |
18.31 |
-0.42 |
14,091 |
103,368 |
+1,732 |
Jul14 |
131029 |
18.52 |
18.52 |
18.15 |
18.16 |
-0.39 |
9,055 |
122,352 |
+902 |
Oct14 |
131029 |
18.65 |
18.65 |
18.32 |
18.33 |
-0.36 |
2,610 |
62,742 |
-196 |
Mar15 |
131029 |
19.19 |
19.19 |
18.91 |
18.92 |
-0.33 |
651 |
25,334 |
+85 |
May15 |
131029 |
19.09 |
19.09 |
18.82 |
18.83 |
-0.33 |
78 |
5,939 |
-4 |
Jul15 |
131029 |
18.95 |
18.95 |
18.71 |
18.73 |
-0.33 |
79 |
5,666 |
+22 |
Oct15 |
131029 |
19.01 |
19.01 |
18.72 |
18.76 |
-0.35 |
56 |
7,739 |
-4 |
Total Volume and Open Interest |
69,700 |
828,536 |
+2,343 |
London Cocoa(LCE) |
Dec13 |
131029 |
1706 |
1710 |
1679 |
1690 |
-11 |
5,849 |
58,007 |
-1,431 |
Mar14 |
131029 |
1706 |
1710 |
1681 |
1696 |
-5 |
6,322 |
91,409 |
+337 |
May14 |
131029 |
1702 |
1709 |
1680 |
1695 |
-3 |
2,081 |
33,811 |
+955 |
Jul14 |
131029 |
1701 |
1706 |
1679 |
1693 |
-3 |
484 |
15,145 |
+129 |
Sep14 |
131029 |
1702 |
1703 |
1675 |
1690 |
-5 |
209 |
19,001 |
+127 |
Dec14 |
131029 |
1679 |
1681 |
1653 |
1672 |
-3 |
217 |
10,770 |
+59 |
Mar15 |
131029 |
1675 |
1676 |
1648 |
1667 |
-1 |
32 |
9,770 |
+45 |
Total Volume and Open Interest |
15,194 |
238,113 |
+221 |
London Sugar(LCE) |
Dec13 |
131029 |
497.00 |
497.30 |
488.10 |
488.80 |
-10.90 |
3,540 |
25,287 |
-1,317 |
Mar14 |
131029 |
498.80 |
499.50 |
490.60 |
491.30 |
-10.30 |
977 |
25,277 |
+694 |
May14 |
131029 |
502.90 |
503.90 |
495.40 |
496.10 |
-9.70 |
598 |
10,789 |
-15 |
Aug14 |
131029 |
503.90 |
504.40 |
496.60 |
497.10 |
-9.10 |
393 |
6,104 |
+151 |
Oct14 |
131029 |
504.90 |
505.00 |
498.70 |
498.70 |
-8.10 |
202 |
3,603 |
+71 |
Total Volume and Open Interest |
5,757 |
72,595 |
-416 |
Cotton(ICE) |
Dec13 |
131029 |
78.80 |
78.98 |
78.29 |
78.34 |
-0.31 |
18,470 |
108,737 |
+437 |
Mar14 |
131029 |
80.48 |
80.74 |
80.09 |
80.15 |
-0.30 |
7,759 |
71,122 |
+1,979 |
May14 |
131029 |
81.20 |
81.39 |
80.84 |
80.87 |
-0.29 |
739 |
11,516 |
+36 |
Jul14 |
131029 |
81.76 |
81.91 |
81.41 |
81.46 |
-0.28 |
350 |
7,572 |
-30 |
Oct14 |
131029 |
77.87 |
77.87 |
77.87 |
77.87 |
-0.15 |
|
|
|
Dec14 |
131029 |
77.40 |
77.40 |
77.17 |
77.34 |
-0.01 |
95 |
3,608 |
-25 |
Total Volume and Open Interest |
27,413 |
202,563 |
+2,397 |
Lumber(CME) |
Nov13 |
131029 |
357.0 |
362.3 |
354.0 |
360.8 |
+1.7 |
608 |
1,489 |
-232 |
Jan14 |
131029 |
368.2 |
372.2 |
363.9 |
371.0 |
+1.4 |
611 |
2,955 |
+161 |
Mar14 |
131029 |
368.3 |
374.3 |
368.0 |
374.3 |
+2.3 |
167 |
494 |
+100 |
May14 |
131029 |
373.8 |
377.0 |
367.0 |
376.0 |
+2.0 |
13 |
20 |
+8 |
Total Volume and Open Interest |
1,405 |
4,970 |
+42 |
Crude Oil(NYM) |
Dec13 |
131029 |
98.54 |
98.57 |
97.69 |
98.20 |
-0.48 |
192,632 |
360,037 |
-5,670 |
Jan14 |
131029 |
98.68 |
98.68 |
97.90 |
98.38 |
-0.48 |
45,285 |
163,217 |
+1,917 |
Feb14 |
131029 |
98.34 |
98.46 |
97.85 |
98.20 |
-0.44 |
24,208 |
91,021 |
-629 |
Mar14 |
131029 |
97.67 |
97.95 |
97.29 |
97.72 |
-0.37 |
29,557 |
105,167 |
+4,815 |
Apr14 |
131029 |
96.93 |
97.27 |
96.69 |
97.10 |
-0.29 |
9,500 |
56,210 |
-408 |
May14 |
131029 |
96.08 |
96.65 |
96.05 |
96.44 |
-0.25 |
5,601 |
48,543 |
-35 |
Jun14 |
131029 |
95.67 |
95.97 |
95.32 |
95.81 |
-0.22 |
27,024 |
118,655 |
+1,457 |
Jul14 |
131029 |
95.02 |
95.29 |
94.68 |
95.15 |
-0.19 |
2,936 |
42,650 |
-175 |
Aug14 |
131029 |
94.20 |
94.62 |
94.06 |
94.49 |
-0.17 |
1,469 |
41,201 |
+12 |
Sep14 |
131029 |
93.58 |
94.03 |
93.48 |
93.83 |
-0.17 |
5,868 |
51,476 |
+59 |
Oct14 |
131029 |
93.10 |
93.25 |
92.94 |
93.17 |
-0.17 |
1,796 |
35,556 |
-191 |
Nov14 |
131029 |
92.64 |
92.64 |
92.48 |
92.59 |
-0.16 |
1,144 |
30,182 |
+39 |
Dec14 |
131029 |
92.02 |
92.29 |
91.67 |
92.06 |
-0.16 |
27,533 |
228,130 |
-4,484 |
Jan15 |
131029 |
91.43 |
91.43 |
91.43 |
91.43 |
-0.15 |
252 |
30,704 |
-59 |
Feb15 |
131029 |
90.44 |
90.85 |
90.44 |
90.85 |
-0.14 |
288 |
17,956 |
+146 |
Mar15 |
131029 |
90.28 |
90.28 |
90.28 |
90.28 |
-0.13 |
3,341 |
24,450 |
-266 |
Total Volume and Open Interest |
390,150 |
1,776,939 |
-4,670 |
e-miNY Crude Oil(NYM) |
Oct13 |
130919 |
108.425 |
108.975 |
106.225 |
106.400 |
-1.675 |
5,380 |
1,189 |
-428 |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131029 |
98.525 |
98.525 |
97.675 |
98.200 |
-0.475 |
5,968 |
2,338 |
-67 |
Jan14 |
131029 |
98.600 |
98.600 |
98.100 |
98.375 |
-0.475 |
66 |
500 |
+9 |
Feb14 |
131029 |
98.275 |
98.375 |
98.200 |
98.200 |
-0.450 |
17 |
287 |
-8 |
Mar14 |
131029 |
97.750 |
97.750 |
97.725 |
97.725 |
-0.375 |
0 |
46 |
+0 |
Apr14 |
131029 |
97.100 |
97.100 |
97.100 |
97.100 |
-0.300 |
0 |
22 |
+0 |
May14 |
131029 |
96.450 |
96.450 |
96.450 |
96.450 |
-0.250 |
0 |
8 |
+0 |
Jun14 |
131029 |
95.800 |
95.800 |
95.800 |
95.800 |
-0.225 |
0 |
36 |
+0 |
Jul14 |
131029 |
95.150 |
95.150 |
95.150 |
95.150 |
-0.200 |
|
|
|
Total Volume and Open Interest |
6,051 |
3,354 |
-66 |
Heating Oil(NYM) |
Nov13 |
131029 |
295.69 |
296.68 |
293.85 |
296.41 |
-0.03 |
23,712 |
23,541 |
-5,320 |
Dec13 |
131029 |
296.00 |
296.70 |
293.82 |
296.36 |
-0.06 |
50,751 |
80,770 |
+6,608 |
Jan14 |
131029 |
296.03 |
296.92 |
294.35 |
296.65 |
-0.11 |
10,086 |
51,928 |
+1,043 |
Feb14 |
131029 |
295.73 |
296.80 |
294.45 |
296.58 |
-0.26 |
8,511 |
31,255 |
+840 |
Mar14 |
131029 |
295.49 |
296.40 |
294.74 |
296.20 |
-0.41 |
8,014 |
22,391 |
-58 |
Apr14 |
131029 |
294.69 |
295.33 |
293.90 |
295.33 |
-0.49 |
4,494 |
16,687 |
+1,267 |
May14 |
131029 |
294.18 |
294.25 |
292.98 |
294.25 |
-0.55 |
2,542 |
5,989 |
+343 |
Jun14 |
131029 |
292.23 |
293.40 |
291.47 |
293.13 |
-0.59 |
3,089 |
22,571 |
-375 |
Jul14 |
131029 |
291.86 |
292.35 |
291.10 |
292.35 |
-0.61 |
817 |
3,408 |
-335 |
Aug14 |
131029 |
291.02 |
291.65 |
290.48 |
291.65 |
-0.58 |
607 |
2,580 |
+424 |
Sep14 |
131029 |
290.00 |
290.97 |
289.96 |
290.97 |
-0.53 |
327 |
1,811 |
+169 |
Oct14 |
131029 |
289.96 |
290.52 |
289.11 |
290.52 |
-0.42 |
252 |
1,915 |
-9 |
Nov14 |
131029 |
290.00 |
290.15 |
289.00 |
290.15 |
-0.42 |
143 |
1,549 |
+96 |
Dec14 |
131029 |
289.35 |
289.72 |
288.04 |
289.72 |
-0.39 |
1,454 |
17,373 |
-665 |
Total Volume and Open Interest |
114,948 |
287,135 |
+4,105 |
Gasoline(NYMEX) |
Nov13 |
131029 |
263.10 |
263.19 |
259.36 |
260.98 |
-2.11 |
24,903 |
26,845 |
-3,934 |
Dec13 |
131029 |
260.85 |
261.03 |
257.32 |
259.17 |
-1.86 |
43,081 |
93,131 |
-1,971 |
Jan14 |
131029 |
261.18 |
261.19 |
257.75 |
259.86 |
-1.35 |
16,710 |
37,751 |
+1,325 |
Feb14 |
131029 |
260.84 |
261.29 |
259.04 |
261.13 |
-1.02 |
6,578 |
14,142 |
+448 |
Mar14 |
131029 |
261.78 |
262.81 |
260.37 |
262.77 |
-0.89 |
4,449 |
20,443 |
+512 |
Apr14 |
131029 |
278.42 |
279.58 |
277.32 |
279.10 |
-0.67 |
2,077 |
12,210 |
-96 |
May14 |
131029 |
278.14 |
278.83 |
277.25 |
278.76 |
-0.58 |
1,110 |
6,891 |
+55 |
Jun14 |
131029 |
276.70 |
277.35 |
274.83 |
277.04 |
-0.56 |
896 |
5,974 |
+13 |
Jul14 |
131029 |
274.70 |
274.84 |
273.61 |
274.84 |
-0.43 |
228 |
2,472 |
-86 |
Aug14 |
131029 |
272.14 |
272.14 |
272.14 |
272.14 |
-0.36 |
81 |
728 |
-2 |
Total Volume and Open Interest |
100,521 |
227,116 |
-3,480 |
e-miNY RBOB Gasoline(NYM) |
Nov13 |
131029 |
261.00 |
261.00 |
260.98 |
261.00 |
-2.10 |
0 |
1 |
+0 |
Dec13 |
131029 |
259.20 |
259.20 |
259.17 |
259.20 |
-1.80 |
|
|
|
Jan14 |
131029 |
259.90 |
259.90 |
259.86 |
259.90 |
-1.30 |
|
|
|
Feb14 |
131029 |
261.10 |
261.13 |
261.10 |
261.10 |
-1.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov13 |
131029 |
3.567 |
3.589 |
3.495 |
3.496 |
-0.073 |
59,731 |
19,563 |
-8,809 |
Dec13 |
131029 |
3.661 |
3.685 |
3.610 |
3.629 |
-0.032 |
65,663 |
158,592 |
+1,487 |
Jan14 |
131029 |
3.741 |
3.760 |
3.695 |
3.714 |
-0.025 |
30,314 |
285,149 |
+1,978 |
Feb14 |
131029 |
3.746 |
3.767 |
3.704 |
3.724 |
-0.024 |
9,238 |
59,397 |
+163 |
Mar14 |
131029 |
3.728 |
3.748 |
3.690 |
3.709 |
-0.023 |
13,854 |
150,264 |
-632 |
Apr14 |
131029 |
3.701 |
3.725 |
3.666 |
3.684 |
-0.021 |
11,735 |
140,380 |
-478 |
May14 |
131029 |
3.726 |
3.750 |
3.693 |
3.709 |
-0.019 |
1,818 |
45,226 |
+375 |
Jun14 |
131029 |
3.759 |
3.773 |
3.730 |
3.745 |
-0.018 |
1,354 |
26,129 |
-332 |
Jul14 |
131029 |
3.795 |
3.810 |
3.765 |
3.781 |
-0.017 |
863 |
24,861 |
+173 |
Aug14 |
131029 |
3.808 |
3.827 |
3.780 |
3.795 |
-0.017 |
367 |
22,170 |
+23 |
Sep14 |
131029 |
3.822 |
3.824 |
3.775 |
3.786 |
-0.018 |
356 |
24,967 |
-20 |
Oct14 |
131029 |
3.825 |
3.843 |
3.785 |
3.802 |
-0.019 |
2,166 |
91,011 |
-53 |
Nov14 |
131029 |
3.885 |
3.885 |
3.850 |
3.868 |
-0.021 |
533 |
29,251 |
+55 |
Dec14 |
131029 |
4.030 |
4.047 |
3.995 |
4.012 |
-0.023 |
924 |
46,221 |
-503 |
Jan15 |
131029 |
4.146 |
4.146 |
4.082 |
4.099 |
-0.023 |
1,546 |
49,733 |
-356 |
Feb15 |
131029 |
4.135 |
4.135 |
4.078 |
4.089 |
-0.021 |
233 |
7,371 |
+6 |
Total Volume and Open Interest |
201,410 |
1,251,246 |
-6,915 |
Brent Crude Oil(ICE) |
Dec13 |
131029 |
109.41 |
109.46 |
108.45 |
109.01 |
-0.60 |
212,273 |
292,056 |
-8,302 |
Jan14 |
131029 |
108.79 |
108.88 |
107.98 |
108.53 |
-0.51 |
120,318 |
226,328 |
+4,495 |
Feb14 |
131029 |
108.11 |
108.16 |
107.39 |
107.93 |
-0.43 |
55,770 |
77,439 |
-1,777 |
Mar14 |
131029 |
107.52 |
107.58 |
106.90 |
107.37 |
-0.40 |
44,962 |
79,182 |
+3,513 |
Apr14 |
131029 |
106.97 |
107.02 |
106.42 |
106.84 |
-0.37 |
17,203 |
65,519 |
-270 |
May14 |
131029 |
106.24 |
106.38 |
105.88 |
106.34 |
-0.33 |
12,434 |
33,113 |
+120 |
Jun14 |
131029 |
105.79 |
105.98 |
105.33 |
105.85 |
-0.30 |
43,313 |
124,039 |
+3,431 |
Jul14 |
131029 |
105.28 |
105.41 |
104.99 |
105.38 |
-0.27 |
4,601 |
25,218 |
+617 |
Aug14 |
131029 |
104.67 |
104.90 |
104.48 |
104.86 |
-0.25 |
2,168 |
32,022 |
+111 |
Sep14 |
131029 |
104.00 |
104.30 |
104.00 |
104.28 |
-0.24 |
4,499 |
41,421 |
+201 |
Oct14 |
131029 |
103.76 |
103.76 |
103.76 |
103.76 |
-0.24 |
1,086 |
30,646 |
+57 |
Nov14 |
131029 |
103.27 |
103.27 |
103.27 |
103.27 |
-0.24 |
855 |
19,996 |
+32 |
Dec14 |
131029 |
102.59 |
102.91 |
102.36 |
102.77 |
-0.24 |
31,326 |
148,494 |
+701 |
Jan15 |
131029 |
102.34 |
102.34 |
102.34 |
102.34 |
-0.24 |
259 |
17,750 |
+15 |
Total Volume and Open Interest |
562,768 |
1,471,419 |
+3,646 |
Gas Oil(ICE) |
Nov13 |
131029 |
927.00 |
932.75 |
925.25 |
930.50 |
+4.75 |
36,995 |
90,254 |
-3,952 |
Dec13 |
131029 |
922.50 |
925.75 |
918.50 |
923.00 |
+3.25 |
70,886 |
141,977 |
-1,699 |
Jan14 |
131029 |
919.25 |
921.50 |
915.50 |
918.50 |
+1.75 |
28,425 |
56,716 |
+656 |
Feb14 |
131029 |
917.00 |
918.50 |
913.25 |
915.50 |
+0.75 |
9,971 |
42,704 |
-40 |
Mar14 |
131029 |
914.75 |
916.25 |
911.25 |
913.25 |
+0.75 |
9,441 |
42,638 |
-91 |
Apr14 |
131029 |
911.75 |
912.25 |
908.25 |
910.25 |
+0.75 |
5,424 |
22,071 |
-98 |
May14 |
131029 |
908.00 |
909.50 |
904.75 |
906.50 |
+0.50 |
3,138 |
15,284 |
+102 |
Jun14 |
131029 |
904.25 |
905.75 |
900.50 |
902.75 |
+0.50 |
10,361 |
42,196 |
-774 |
Jul14 |
131029 |
901.00 |
903.25 |
899.00 |
900.75 |
+0.50 |
1,351 |
13,531 |
+74 |
Aug14 |
131029 |
900.00 |
901.25 |
897.00 |
899.00 |
+0.50 |
748 |
12,050 |
+134 |
Total Volume and Open Interest |
184,795 |
543,074 |
-4,930 |
Ethanol(CBOT) |
Oct13 |
131003 |
1.801 |
1.895 |
1.790 |
1.881 |
+0.094 |
25 |
199 |
-17 |
Nov13 |
131029 |
1.809 |
1.829 |
1.780 |
1.801 |
-0.030 |
233 |
426 |
-111 |
Dec13 |
131029 |
1.680 |
1.680 |
1.650 |
1.660 |
-0.021 |
339 |
1,693 |
-41 |
Jan14 |
131029 |
1.625 |
1.630 |
1.613 |
1.615 |
-0.021 |
293 |
1,003 |
-13 |
Feb14 |
131029 |
1.624 |
1.624 |
1.618 |
1.618 |
-0.021 |
60 |
440 |
-45 |
Mar14 |
131029 |
1.633 |
1.633 |
1.629 |
1.629 |
-0.021 |
5 |
325 |
+1 |
Apr14 |
131029 |
1.645 |
1.645 |
1.645 |
1.645 |
-0.021 |
64 |
257 |
+47 |
May14 |
131029 |
1.655 |
1.655 |
1.654 |
1.654 |
-0.021 |
3 |
143 |
+3 |
Total Volume and Open Interest |
1,001 |
4,305 |
-157 |
WTI Crude Oil(ICE) |
Dec13 |
131029 |
98.41 |
98.51 |
97.69 |
98.20 |
-0.48 |
46,581 |
140,385 |
-2,814 |
Jan14 |
131029 |
98.49 |
98.60 |
97.91 |
98.38 |
-0.48 |
16,981 |
46,244 |
+1,669 |
Feb14 |
131029 |
98.13 |
98.44 |
97.83 |
98.20 |
-0.44 |
10,521 |
25,601 |
+868 |
Mar14 |
131029 |
97.52 |
97.92 |
97.32 |
97.72 |
-0.37 |
9,936 |
38,463 |
+1,731 |
Apr14 |
131029 |
96.97 |
97.16 |
96.68 |
97.10 |
-0.29 |
1,843 |
16,167 |
-36 |
May14 |
131029 |
96.34 |
96.53 |
96.34 |
96.44 |
-0.25 |
1,195 |
6,801 |
-209 |
Jun14 |
131029 |
95.56 |
95.93 |
95.39 |
95.81 |
-0.22 |
7,540 |
50,427 |
+870 |
Jul14 |
131029 |
95.15 |
95.15 |
95.15 |
95.15 |
-0.19 |
324 |
5,885 |
-2 |
Aug14 |
131029 |
94.49 |
94.49 |
94.49 |
94.49 |
-0.17 |
236 |
5,239 |
-2 |
Sep14 |
131029 |
93.83 |
93.83 |
93.83 |
93.83 |
-0.17 |
2,015 |
24,911 |
+553 |
Oct14 |
131029 |
93.17 |
93.17 |
93.17 |
93.17 |
-0.17 |
188 |
6,057 |
+38 |
Nov14 |
131029 |
92.59 |
92.59 |
92.59 |
92.59 |
-0.16 |
176 |
10,549 |
+1 |
Dec14 |
131029 |
91.81 |
92.23 |
91.70 |
92.06 |
-0.16 |
8,347 |
103,276 |
-3,475 |
Jan15 |
131029 |
91.43 |
91.43 |
91.43 |
91.43 |
-0.15 |
34 |
7,614 |
+32 |
Feb15 |
131029 |
90.85 |
90.85 |
90.85 |
90.85 |
-0.14 |
65 |
2,112 |
+34 |
Mar15 |
131029 |
90.28 |
90.28 |
90.28 |
90.28 |
-0.13 |
1,157 |
11,137 |
+0 |
Total Volume and Open Interest |
110,249 |
605,263 |
-841 |
US Dollar Index(ICE) |
Dec13 |
131029 |
79.385 |
79.740 |
79.340 |
79.670 |
+0.365 |
11,624 |
51,568 |
+372 |
Mar14 |
131029 |
79.625 |
79.880 |
79.575 |
79.865 |
+0.365 |
7 |
1,362 |
+0 |
Jun14 |
131029 |
80.065 |
80.065 |
80.065 |
80.065 |
+0.365 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,631 |
52,932 |
+372 |
Australian Dollar(CME) |
Dec13 |
131029 |
95.42 |
95.49 |
94.43 |
94.52 |
-0.97 |
60,985 |
127,036 |
+331 |
Mar14 |
131029 |
94.61 |
94.92 |
93.88 |
93.96 |
-0.96 |
26 |
919 |
-1 |
Jun14 |
131029 |
93.41 |
94.36 |
93.41 |
93.41 |
-0.95 |
0 |
5 |
+0 |
Total Volume and Open Interest |
61,011 |
127,966 |
+330 |
British Pound(CME) |
Dec13 |
131029 |
161.34 |
161.53 |
160.16 |
160.41 |
-1.12 |
73,204 |
180,494 |
-77 |
Mar14 |
131029 |
161.18 |
161.41 |
160.07 |
160.29 |
-1.12 |
102 |
939 |
-15 |
Jun14 |
131029 |
160.18 |
161.30 |
160.18 |
160.18 |
-1.12 |
0 |
339 |
+0 |
Total Volume and Open Interest |
73,306 |
181,842 |
-92 |
Canadian Dollar(CME) |
Dec13 |
131029 |
95.61 |
95.79 |
95.38 |
95.48 |
-0.17 |
45,193 |
108,323 |
+1,914 |
Mar14 |
131029 |
95.39 |
95.49 |
95.18 |
95.26 |
-0.17 |
473 |
3,196 |
+124 |
Jun14 |
131029 |
95.18 |
95.28 |
94.98 |
95.05 |
-0.17 |
35 |
485 |
+18 |
Sep14 |
131029 |
94.95 |
95.00 |
94.79 |
94.83 |
-0.17 |
8 |
470 |
+1 |
Total Volume and Open Interest |
45,716 |
112,590 |
+2,057 |
Japanese Yen(CME) |
Dec13 |
131029 |
102.39 |
102.63 |
101.77 |
101.94 |
-0.46 |
102,587 |
150,637 |
+3,641 |
Mar14 |
131029 |
102.32 |
102.47 |
101.90 |
102.01 |
-0.46 |
34 |
1,131 |
+3 |
Jun14 |
131029 |
102.09 |
102.55 |
102.09 |
102.09 |
-0.46 |
0 |
53 |
+0 |
Total Volume and Open Interest |
102,621 |
151,833 |
+3,644 |
Swiss Franc(CME) |
Dec13 |
131029 |
111.70 |
111.86 |
111.12 |
111.32 |
-0.54 |
27,373 |
53,270 |
+567 |
Mar14 |
131029 |
111.63 |
111.96 |
111.36 |
111.41 |
-0.55 |
36 |
85 |
-5 |
Jun14 |
131029 |
111.53 |
112.06 |
111.53 |
111.53 |
-0.53 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,409 |
53,358 |
+562 |
EuroFX(CME) |
Dec13 |
131029 |
137.89 |
138.15 |
137.38 |
137.49 |
-0.58 |
148,588 |
282,190 |
+5,323 |
Mar14 |
131029 |
137.87 |
138.14 |
137.40 |
137.50 |
-0.58 |
250 |
2,740 |
+42 |
Jun14 |
131029 |
137.71 |
138.09 |
137.42 |
137.51 |
-0.58 |
9 |
87 |
+6 |
Total Volume and Open Interest |
148,848 |
285,041 |
+5,371 |
Mexican Peso(CME) |
Nov13 |
131029 |
774.50 |
774.75 |
774.50 |
774.50 |
-0.25 |
0 |
20 |
+0 |
Dec13 |
131029 |
773.75 |
774.25 |
770.25 |
772.75 |
-0.25 |
30,005 |
108,430 |
+730 |
Total Volume and Open Interest |
30,832 |
109,638 |
+715 |
Brazilian Real(CME) |
Nov13 |
131029 |
458.30 |
459.15 |
457.35 |
458.25 |
+0.85 |
26 |
10,045 |
-16 |
Dec13 |
131029 |
454.90 |
455.95 |
454.50 |
455.15 |
+0.90 |
21 |
3,561 |
+8 |
Jan14 |
131029 |
452.05 |
452.80 |
451.15 |
452.05 |
+0.90 |
0 |
5 |
+0 |
Feb14 |
131029 |
448.85 |
448.85 |
448.00 |
448.85 |
+0.85 |
|
|
|
Total Volume and Open Interest |
47 |
20,099 |
-8 |
30-Year T-Bonds(CBOT) |
Dec13 |
131029 |
135~010 |
135~130 |
134~250 |
135~080 |
+0~010 |
172,034 |
647,681 |
-4,330 |
Mar14 |
131029 |
133~190 |
133~290 |
133~130 |
133~260 |
+0~010 |
79 |
905 |
+26 |
Jun14 |
131029 |
133~260 |
133~260 |
133~250 |
133~260 |
+0~010 |
|
|
|
Total Volume and Open Interest |
172,113 |
648,586 |
-4,304 |
10-Year T-Notes(CBOT) |
Dec13 |
131029 |
127~165 |
127~240 |
127~140 |
127~230 |
+0~050 |
609,105 |
2,173,889 |
-47,521 |
Mar14 |
131029 |
126~070 |
126~155 |
126~070 |
126~155 |
+0~050 |
1,042 |
4,368 |
+42 |
Jun14 |
131029 |
126~155 |
126~155 |
126~105 |
126~155 |
+0~050 |
|
|
|
Total Volume and Open Interest |
610,147 |
2,178,257 |
-47,479 |
5-Year T-Notes(CBOT) |
Dec13 |
131029 |
121~206 |
121~250 |
121~200 |
121~244 |
+0~022 |
282,130 |
1,769,699 |
+8,665 |
Mar14 |
131029 |
120~260 |
120~304 |
120~260 |
120~304 |
+0~024 |
247 |
3,117 |
+160 |
Jun14 |
131029 |
120~304 |
120~304 |
120~280 |
120~304 |
+0~024 |
|
|
|
Total Volume and Open Interest |
282,377 |
1,772,816 |
+8,825 |
2 Year T-Notes(CBOT) |
Dec13 |
131029 |
110~054 |
110~062 |
110~052 |
110~060 |
+0~004 |
66,878 |
937,865 |
+4,750 |
Mar14 |
131029 |
109~312 |
109~314 |
109~310 |
109~314 |
+0~004 |
0 |
2,134 |
+0 |
Jun14 |
131029 |
109~256 |
109~256 |
109~252 |
109~256 |
+0~004 |
|
|
|
Total Volume and Open Interest |
66,878 |
939,999 |
+4,750 |
Eurodollars(CME) |
Dec13 |
131029 |
99.755 |
99.755 |
99.750 |
99.750 |
unch |
73,129 |
875,664 |
-4,285 |
Mar14 |
131029 |
99.710 |
99.715 |
99.710 |
99.710 |
unch |
60,968 |
813,925 |
-325 |
Jun14 |
131029 |
99.670 |
99.675 |
99.665 |
99.670 |
unch |
58,973 |
773,992 |
-2,190 |
Sep14 |
131029 |
99.615 |
99.625 |
99.605 |
99.620 |
+0.005 |
53,378 |
603,390 |
+458 |
Dec14 |
131029 |
99.535 |
99.550 |
99.530 |
99.545 |
+0.005 |
86,720 |
899,007 |
-257 |
Mar15 |
131029 |
99.435 |
99.450 |
99.430 |
99.445 |
+0.005 |
79,707 |
563,947 |
-3,624 |
Jun15 |
131029 |
99.315 |
99.330 |
99.310 |
99.325 |
+0.005 |
106,074 |
776,212 |
-8,634 |
Sep15 |
131029 |
99.175 |
99.190 |
99.165 |
99.185 |
+0.005 |
84,769 |
820,261 |
-1,081 |
Dec15 |
131029 |
98.990 |
99.015 |
98.980 |
99.005 |
+0.010 |
142,334 |
837,152 |
+22,262 |
Mar16 |
131029 |
98.770 |
98.805 |
98.765 |
98.790 |
+0.010 |
72,956 |
498,439 |
-3,216 |
Jun16 |
131029 |
98.535 |
98.565 |
98.525 |
98.555 |
+0.015 |
80,564 |
341,701 |
+7,672 |
Sep16 |
131029 |
98.275 |
98.310 |
98.270 |
98.300 |
+0.020 |
60,967 |
352,156 |
+5,840 |
Dec16 |
131029 |
98.020 |
98.055 |
98.005 |
98.045 |
+0.020 |
66,162 |
367,264 |
+2,348 |
Mar17 |
131029 |
97.780 |
97.825 |
97.770 |
97.815 |
+0.020 |
34,237 |
255,375 |
+2,774 |
Jun17 |
131029 |
97.545 |
97.590 |
97.530 |
97.580 |
+0.025 |
26,954 |
176,765 |
-668 |
Sep17 |
131029 |
97.330 |
97.370 |
97.310 |
97.360 |
+0.025 |
24,099 |
143,177 |
+87 |
Dec17 |
131029 |
97.100 |
97.145 |
97.085 |
97.135 |
+0.025 |
38,421 |
160,619 |
+766 |
Mar18 |
131029 |
96.905 |
96.950 |
96.895 |
96.940 |
+0.020 |
12,750 |
101,995 |
+2,332 |
Total Volume and Open Interest |
1,202,611 |
9,613,737 |
+24,928 |
Ultra T-Bond(CBOT) |
Dec13 |
131029 |
144~09 |
144~19 |
143~27 |
144~07 |
-0~11 |
42,010 |
413,754 |
+2,161 |
Mar14 |
131029 |
142~20 |
143~04 |
142~20 |
142~25 |
-0~11 |
200 |
394 |
+200 |
Jun14 |
131029 |
142~25 |
143~04 |
142~25 |
142~25 |
-0~11 |
|
|
|
Total Volume and Open Interest |
42,210 |
414,148 |
+2,361 |
30 Day Federal Funds(CBOT) |
Oct13 |
131029 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
89 |
30,423 |
-14 |
Nov13 |
131029 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
2,286 |
34,582 |
+908 |
Dec13 |
131029 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
660 |
28,082 |
+0 |
Jan14 |
131029 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
772 |
29,298 |
-445 |
Feb14 |
131029 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
485 |
18,866 |
-342 |
Mar14 |
131029 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
994 |
20,700 |
+268 |
Total Volume and Open Interest |
9,966 |
305,119 |
+1,075 |
3-Mth Euro-Yen(CME) |
Dec13 |
131029 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
131029 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131029 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131029 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131029 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131029 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131029 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Sep15 |
131029 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec15 |
131029 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Mar16 |
131029 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131029 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131029 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131029 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131029 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131029 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131029 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131029 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
2 |
+0 |
Sep15 |
131029 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131029 |
144.83 |
144.99 |
144.82 |
144.99 |
+0.16 |
669 |
20,351 |
+47 |
Mar14 |
131029 |
144.09 |
144.09 |
144.09 |
144.09 |
+0.16 |
0 |
1 |
+0 |
Jun14 |
131029 |
143.52 |
143.52 |
143.52 |
143.52 |
+0.16 |
|
|
|
Total Volume and Open Interest |
669 |
20,352 |
+47 |
Euro-Bund(EUREX) |
Dec13 |
131029 |
141.10 |
141.45 |
140.94 |
141.27 |
+0.12 |
476,174 |
885,847 |
-18,237 |
Mar14 |
131029 |
141.07 |
141.41 |
141.03 |
141.25 |
+0.13 |
237 |
3,529 |
+16 |
Jun14 |
131029 |
140.87 |
140.87 |
140.87 |
140.87 |
+0.12 |
|
|
|
Total Volume and Open Interest |
476,411 |
889,376 |
-18,221 |
Euro-Bobl(EUREX) |
Dec13 |
131029 |
124.66 |
124.83 |
124.64 |
124.77 |
+0.07 |
291,809 |
972,636 |
+1,308 |
Mar14 |
131029 |
125.25 |
125.25 |
125.25 |
125.25 |
+0.07 |
1,088 |
30,217 |
+830 |
Jun14 |
131029 |
125.25 |
125.25 |
125.25 |
125.25 |
+0.07 |
|
|
|
Total Volume and Open Interest |
292,897 |
1,002,853 |
+2,138 |
3-Mth Euribor(EUREX) |
Dec13 |
131029 |
99.735 |
99.735 |
99.735 |
99.735 |
+0.005 |
1 |
7,413 |
+0 |
Mar14 |
131029 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.005 |
0 |
6,638 |
+0 |
Jun14 |
131029 |
99.615 |
99.615 |
99.610 |
99.610 |
unch |
0 |
929 |
+0 |
Total Volume and Open Interest |
762 |
37,494 |
+558 |
Long Gilt(LIFFE) |
Dec13 |
131029 |
111~11 |
111~18 |
111~05 |
111~14 |
+0~05 |
60,459 |
372,211 |
-4,070 |
Mar14 |
131029 |
110~19 |
110~19 |
110~19 |
110~19 |
+0~05 |
|
|
|
Total Volume and Open Interest |
60,459 |
372,211 |
-4,070 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131029 |
99.48 |
99.48 |
99.47 |
99.48 |
unch |
9,681 |
318,044 |
-619 |
Mar14 |
131029 |
99.44 |
99.44 |
99.43 |
99.44 |
+0.01 |
23,529 |
344,027 |
-6,620 |
Jun14 |
131029 |
99.39 |
99.39 |
99.38 |
99.39 |
unch |
11,985 |
351,842 |
-162 |
Sep14 |
131029 |
99.33 |
99.33 |
99.31 |
99.33 |
+0.01 |
15,435 |
300,260 |
-1,386 |
Dec14 |
131029 |
99.24 |
99.25 |
99.23 |
99.25 |
+0.01 |
31,511 |
279,895 |
-2,890 |
Mar15 |
131029 |
99.14 |
99.16 |
99.13 |
99.15 |
+0.01 |
40,991 |
201,682 |
+3,645 |
Total Volume and Open Interest |
244,706 |
2,776,796 |
-15,562 |
3-Mth Euribor(LIFFE) |
Dec13 |
131029 |
99.735 |
99.740 |
99.730 |
99.735 |
+0.005 |
65,715 |
567,408 |
+9,685 |
Mar14 |
131029 |
99.665 |
99.680 |
99.660 |
99.670 |
+0.005 |
68,510 |
455,701 |
-1,272 |
Jun14 |
131029 |
99.600 |
99.625 |
99.600 |
99.610 |
unch |
58,070 |
369,875 |
-4 |
Total Volume and Open Interest |
529,972 |
3,638,138 |
+14,135 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131029 |
97.41 |
97.43 |
97.41 |
97.43 |
+0.01 |
3,604 |
156,272 |
-3,970 |
Mar14 |
131029 |
97.43 |
97.45 |
97.42 |
97.45 |
+0.02 |
6,598 |
189,287 |
-892 |
Jun14 |
131029 |
97.36 |
97.41 |
97.36 |
97.41 |
+0.04 |
6,362 |
145,989 |
-2,095 |
Sep14 |
131029 |
97.24 |
97.30 |
97.24 |
97.29 |
+0.04 |
6,077 |
121,888 |
+398 |
Dec14 |
131029 |
97.07 |
97.14 |
97.07 |
97.13 |
+0.05 |
4,229 |
97,342 |
-3,179 |
Mar15 |
131029 |
96.85 |
96.93 |
96.85 |
96.93 |
+0.07 |
2,044 |
56,495 |
-868 |
Jun15 |
131029 |
96.67 |
96.72 |
96.67 |
96.72 |
+0.06 |
1,127 |
37,099 |
-607 |
Sep15 |
131029 |
96.47 |
96.54 |
96.47 |
96.53 |
+0.06 |
873 |
20,856 |
-679 |
Dec15 |
131029 |
96.30 |
96.35 |
96.30 |
96.34 |
+0.06 |
8 |
2,998 |
-318 |
Mar16 |
131029 |
96.14 |
96.18 |
96.14 |
96.18 |
+0.06 |
89 |
1,241 |
-6 |
Total Volume and Open Interest |
31,012 |
830,029 |
-12,215 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131029 |
96.03 |
96.07 |
96.02 |
96.06 |
+0.03 |
41,592 |
506,455 |
-2,684 |
Mar14 |
131029 |
96.06 |
96.06 |
96.06 |
96.06 |
+0.03 |
|
|
|
Total Volume and Open Interest |
41,592 |
506,455 |
-2,684 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131029 |
96.95 |
97.02 |
96.94 |
97.00 |
+0.04 |
65,591 |
585,088 |
-18,089 |
Mar14 |
131029 |
97.00 |
97.00 |
97.00 |
97.00 |
+0.04 |
|
|
|
Total Volume and Open Interest |
65,591 |
585,088 |
-18,089 |
Gold(CMX) |
Oct13 |
131029 |
1359.6 |
1359.7 |
1345.2 |
1345.2 |
-6.8 |
23 |
25 |
-27 |
Dec13 |
131029 |
1352.6 |
1360.4 |
1339.8 |
1345.5 |
-6.7 |
120,214 |
227,039 |
-2 |
Feb14 |
131029 |
1353.0 |
1360.9 |
1340.9 |
1346.2 |
-6.7 |
5,954 |
49,625 |
+22 |
Apr14 |
131029 |
1354.2 |
1356.9 |
1344.0 |
1346.7 |
-6.7 |
1,104 |
26,635 |
+52 |
Jun14 |
131029 |
1354.1 |
1356.8 |
1343.5 |
1347.3 |
-6.7 |
60 |
22,143 |
+1 |
Aug14 |
131029 |
1348.7 |
1351.1 |
1346.0 |
1348.0 |
-6.7 |
79 |
7,917 |
+15 |
Oct14 |
131029 |
1353.1 |
1354.1 |
1348.1 |
1348.9 |
-6.7 |
1 |
4,340 |
+0 |
Dec14 |
131029 |
1357.5 |
1357.5 |
1349.6 |
1349.8 |
-6.7 |
40 |
18,048 |
+6 |
Feb15 |
131029 |
1350.8 |
1350.8 |
1350.8 |
1350.8 |
-6.8 |
0 |
1,816 |
+0 |
Apr15 |
131029 |
1351.9 |
1351.9 |
1351.9 |
1351.9 |
-6.8 |
0 |
1,246 |
+0 |
Jun15 |
131029 |
1353.2 |
1353.2 |
1353.2 |
1353.2 |
-6.8 |
0 |
9,546 |
+0 |
Aug15 |
131029 |
1354.8 |
1354.8 |
1354.8 |
1354.8 |
-6.8 |
0 |
865 |
+0 |
Total Volume and Open Interest |
127,854 |
397,002 |
+46 |
Silver(CMX) |
Dec13 |
131029 |
2252.5 |
2263.0 |
2230.0 |
2249.2 |
-4.6 |
38,217 |
77,102 |
+194 |
Mar14 |
131029 |
2258.0 |
2266.0 |
2239.5 |
2254.3 |
-4.6 |
1,175 |
13,238 |
+387 |
May14 |
131029 |
2263.0 |
2264.0 |
2256.0 |
2257.3 |
-4.6 |
241 |
4,858 |
+111 |
Jul14 |
131029 |
2269.0 |
2269.0 |
2260.0 |
2260.1 |
-4.6 |
145 |
3,250 |
-12 |
Sep14 |
131029 |
2262.9 |
2262.9 |
2262.9 |
2262.9 |
-4.6 |
3 |
2,398 |
+0 |
Dec14 |
131029 |
2260.0 |
2272.5 |
2250.0 |
2266.8 |
-4.6 |
28 |
7,158 |
+12 |
Mar15 |
131029 |
2270.8 |
2270.8 |
2270.8 |
2270.8 |
-4.6 |
0 |
249 |
+0 |
Total Volume and Open Interest |
39,908 |
117,970 |
+674 |
Platinum(NYMEX) |
Jan14 |
131029 |
1472.9 |
1473.5 |
1460.0 |
1461.9 |
-11.0 |
7,023 |
54,090 |
-182 |
Apr14 |
131029 |
1468.6 |
1472.0 |
1463.2 |
1464.2 |
-10.9 |
73 |
3,899 |
+56 |
Jul14 |
131029 |
1466.4 |
1466.4 |
1466.4 |
1466.4 |
-10.9 |
3 |
158 |
+3 |
Oct14 |
131029 |
1469.3 |
1469.3 |
1469.3 |
1469.3 |
-10.9 |
2 |
107 |
+2 |
Total Volume and Open Interest |
7,106 |
58,455 |
-126 |
Palladium(NYMEX) |
Dec13 |
131029 |
744.20 |
748.50 |
741.00 |
747.05 |
-3.40 |
6,115 |
35,233 |
+205 |
Mar14 |
131029 |
746.25 |
749.80 |
746.25 |
748.95 |
-3.35 |
122 |
3,014 |
+52 |
Jun14 |
131029 |
94.34 |
94.59 |
94.09 |
94.59 |
-3.35 |
0 |
258 |
+0 |
Total Volume and Open Interest |
6,287 |
38,555 |
+307 |
Copper(CMX) |
Dec13 |
131029 |
326.30 |
329.60 |
324.60 |
327.80 |
+0.90 |
49,176 |
94,572 |
+969 |
Mar14 |
131029 |
327.15 |
330.15 |
325.50 |
328.45 |
+0.80 |
8,985 |
38,780 |
+2,171 |
May14 |
131029 |
329.00 |
330.25 |
328.70 |
328.70 |
+0.75 |
1,089 |
5,127 |
+164 |
Jul14 |
131029 |
329.00 |
329.25 |
329.00 |
329.05 |
+0.70 |
90 |
2,489 |
+20 |
Sep14 |
131029 |
326.45 |
329.50 |
326.45 |
329.50 |
+0.60 |
19 |
1,333 |
-1 |
Total Volume and Open Interest |
60,021 |
152,494 |
+3,295 |
DJIA Index(CBOT) |
Dec13 |
131029 |
15528 |
15616 |
15521 |
15616 |
+98 |
51 |
12,272 |
-6 |
Mar14 |
131029 |
15548 |
15548 |
15449 |
15548 |
+99 |
0 |
300 |
+0 |
Jun14 |
131029 |
15470 |
15470 |
15371 |
15470 |
+99 |
|
|
|
Sep14 |
131029 |
15401 |
15401 |
15302 |
15401 |
+99 |
|
|
|
Total Volume and Open Interest |
51 |
12,572 |
-6 |
E-mini DJIA Index(CBOT) |
Dec13 |
131029 |
15517 |
15626 |
15483 |
15616 |
+98 |
99,720 |
110,312 |
+3,014 |
Mar14 |
131029 |
15488 |
15548 |
15488 |
15548 |
+99 |
5 |
354 |
+0 |
Jun14 |
131029 |
15411 |
15470 |
15411 |
15470 |
+99 |
1 |
6 |
-1 |
Sep14 |
131029 |
15389 |
15401 |
15389 |
15401 |
+99 |
1 |
3 |
-1 |
Total Volume and Open Interest |
99,727 |
110,675 |
+3,012 |
S & P 500(CME) |
Dec13 |
131029 |
1758.70 |
1767.90 |
1754.80 |
1767.40 |
+8.50 |
6,076 |
159,503 |
+1,468 |
Mar14 |
131029 |
1757.00 |
1761.30 |
1757.00 |
1760.80 |
+8.50 |
36 |
3,298 |
+9 |
Jun14 |
131029 |
1754.00 |
1754.50 |
1754.00 |
1754.00 |
+8.50 |
0 |
172 |
+0 |
Sep14 |
131029 |
1747.40 |
1747.90 |
1747.40 |
1747.40 |
+8.50 |
|
|
|
Total Volume and Open Interest |
6,112 |
162,973 |
+1,477 |
S & P 500 E-Mini(Globex) |
Dec13 |
131029 |
1759.00 |
1768.75 |
1754.50 |
1767.40 |
+8.40 |
1,253,456 |
2,731,098 |
+22,470 |
Mar14 |
131029 |
1751.50 |
1762.00 |
1748.25 |
1760.80 |
+8.55 |
2,796 |
23,259 |
+1,404 |
Total Volume and Open Interest |
1,256,262 |
2,756,049 |
+23,874 |
NASDAQ 100(CME) |
Dec13 |
131029 |
3374.50 |
3394.00 |
3369.00 |
3384.00 |
+0.70 |
1,204 |
8,681 |
+356 |
Mar14 |
131029 |
3377.80 |
3380.00 |
3370.00 |
3377.80 |
+1.00 |
0 |
2 |
+0 |
Jun14 |
131029 |
3371.30 |
3371.30 |
3370.30 |
3371.30 |
+1.00 |
|
|
|
Total Volume and Open Interest |
1,204 |
8,683 |
+356 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131029 |
3377.80 |
3392.30 |
3368.50 |
3384.00 |
+0.70 |
223,017 |
377,475 |
+6,199 |
Mar14 |
131029 |
3373.00 |
3385.50 |
3363.00 |
3377.80 |
+1.00 |
32 |
223 |
-4 |
Total Volume and Open Interest |
223,052 |
377,778 |
+6,195 |
S & P Midcap 400(CME) |
Dec13 |
131029 |
1296.00 |
1297.60 |
1290.00 |
1297.60 |
+5.30 |
1 |
456 |
+1 |
Mar14 |
131029 |
1295.00 |
1295.00 |
1290.30 |
1295.00 |
+4.70 |
|
|
|
Jun14 |
131029 |
1293.00 |
1293.00 |
1288.30 |
1293.00 |
+4.70 |
|
|
|
Total Volume and Open Interest |
1 |
456 |
+1 |
Volatility Index(CBOE) |
Oct13 |
131015 |
15.88 |
18.20 |
15.80 |
18.05 |
+2.15 |
51,358 |
66,025 |
-14,747 |
Nov13 |
131029 |
14.55 |
14.68 |
14.35 |
14.45 |
-0.10 |
29,080 |
157,997 |
+660 |
Dec13 |
131029 |
15.50 |
15.68 |
15.45 |
15.50 |
unch |
19,527 |
85,347 |
+1,985 |
Jan14 |
131029 |
16.85 |
16.95 |
16.75 |
16.85 |
unch |
8,269 |
36,678 |
+764 |
Total Volume and Open Interest |
71,392 |
355,261 |
+3,925 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131029 |
14335 |
14525 |
14255 |
14510 |
+175 |
11,561 |
66,768 |
-290 |
Mar14 |
131029 |
14540 |
14600 |
14540 |
14600 |
+175 |
14 |
39 |
+4 |
Total Volume and Open Interest |
11,575 |
66,807 |
-286 |
Nikkei 225(SGX) |
Dec13 |
131029 |
14380 |
14410 |
14225 |
14355 |
-10 |
131,583 |
257,294 |
-2,615 |
Mar14 |
131029 |
14400 |
14400 |
14340 |
14340 |
-10 |
3 |
328 |
+3 |
Jun14 |
131029 |
14300 |
14300 |
14260 |
14260 |
-10 |
1 |
2,084 |
+1 |
Total Volume and Open Interest |
132,000 |
294,504 |
-2,997 |
CAC 40(EURONEXT) |
Nov13 |
131029 |
4252.0 |
4275.5 |
4235.5 |
4272.0 |
+25.5 |
81,800 |
322,417 |
+6,748 |
Dec13 |
131029 |
4242.0 |
4264.5 |
4225.5 |
4261.5 |
+25.5 |
1,340 |
35,306 |
+700 |
Jan14 |
131029 |
4261.0 |
4261.0 |
4261.0 |
4261.0 |
+25.5 |
|
|
|
Total Volume and Open Interest |
83,140 |
357,728 |
+7,448 |
Hang Seng Index(HKFE) |
Oct13 |
131029 |
22720 |
22998 |
22720 |
22867 |
+86 |
90,332 |
87,732 |
-17,818 |
Nov13 |
131029 |
22740 |
23003 |
22718 |
22872 |
+90 |
33,369 |
50,509 |
+21,559 |
Dec13 |
131029 |
22745 |
23010 |
22745 |
22886 |
+90 |
1,828 |
12,045 |
-125 |
Total Volume and Open Interest |
125,798 |
152,427 |
+3,825 |
DAX(EUREX) |
Dec13 |
131029 |
8990.0 |
9042.5 |
8963.5 |
9021.0 |
+35.0 |
74,686 |
151,569 |
+921 |
Mar14 |
131029 |
8990.0 |
9046.0 |
8980.0 |
9033.5 |
+35.0 |
369 |
6,223 |
+177 |
Jun14 |
131029 |
9019.5 |
9064.0 |
9019.5 |
9051.5 |
+36.5 |
187 |
3,837 |
+123 |
Total Volume and Open Interest |
75,242 |
161,629 |
+1,221 |
FT-SE 100(EURONEXT) |
Dec13 |
131029 |
6706.50 |
6765.50 |
6693.50 |
6754.00 |
+47.50 |
57,313 |
595,504 |
+4,701 |
Mar14 |
131029 |
6687.00 |
6714.00 |
6677.00 |
6705.50 |
+47.50 |
19 |
11,930 |
+2 |
Jun14 |
131029 |
6648.50 |
6648.50 |
6648.50 |
6648.50 |
+47.50 |
|
|
|
Total Volume and Open Interest |
57,332 |
607,434 |
+4,703 |
SPI 200(SFE) |
Dec13 |
131029 |
5434.0 |
5441.0 |
5396.0 |
5408.0 |
-22.0 |
31,594 |
258,154 |
+4,552 |
Mar14 |
131029 |
5367.0 |
5375.0 |
5367.0 |
5375.0 |
-22.0 |
71 |
4,644 |
+60 |
Jun14 |
131029 |
5376.0 |
5376.0 |
5376.0 |
5376.0 |
-22.0 |
28 |
1,659 |
+0 |
Total Volume and Open Interest |
31,735 |
265,122 |
+4,645 |
FTSE MIB(ISE) |
Dec13 |
131029 |
18790.00 |
19280.00 |
18790.00 |
19255.00 |
+424.00 |
16,700 |
64,850 |
+267 |
Mar14 |
131029 |
18910.00 |
19275.00 |
18910.00 |
19270.00 |
+424.00 |
28 |
156 |
+3 |
Jun14 |
131029 |
18964.00 |
18964.00 |
18964.00 |
18964.00 |
+424.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,728 |
65,007 |
+270 |
KOSPI 200(KFE) |
Dec13 |
131029 |
270.75 |
272.55 |
269.55 |
272.00 |
+1.00 |
130,757 |
128,641 |
+1,346 |
Mar14 |
131029 |
270.20 |
272.00 |
269.30 |
271.65 |
+0.90 |
120 |
1,953 |
-36 |
Jun14 |
131029 |
271.20 |
272.90 |
271.20 |
272.85 |
+0.95 |
0 |
248 |
+0 |
Total Volume and Open Interest |
130,877 |
130,858 |
+1,310 |
GSCI(CME) |
Nov13 |
131029 |
628.00 |
628.00 |
625.50 |
627.00 |
-3.00 |
328 |
8,060 |
-49 |
Dec13 |
131029 |
629.50 |
629.50 |
626.50 |
628.65 |
-2.95 |
23 |
70 |
+19 |
Jan14 |
131029 |
627.50 |
630.10 |
626.00 |
627.50 |
-2.50 |
|
|
|
Total Volume and Open Interest |
351 |
8,130 |
-30 |
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. |
|
|