|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 01, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131101 |
1280.00 |
1285.00 |
1265.00 |
1266.00 |
-14.25 |
72,297 |
26,906 |
-20,936 |
Jan14 |
131101 |
1266.00 |
1271.25 |
1250.25 |
1251.50 |
-14.75 |
97,635 |
279,680 |
+5,415 |
Mar14 |
131101 |
1250.25 |
1256.50 |
1236.00 |
1237.00 |
-13.25 |
15,509 |
90,916 |
+1,110 |
May14 |
131101 |
1238.75 |
1245.00 |
1227.00 |
1228.50 |
-10.25 |
8,329 |
72,456 |
+598 |
Jul14 |
131101 |
1234.75 |
1241.00 |
1223.25 |
1224.50 |
-10.25 |
8,092 |
48,698 |
+345 |
Aug14 |
131101 |
1228.25 |
1228.25 |
1211.25 |
1211.75 |
-11.00 |
96 |
2,570 |
+10 |
Sep14 |
131101 |
1188.50 |
1188.50 |
1173.75 |
1173.75 |
-13.00 |
32 |
803 |
+7 |
Nov14 |
131101 |
1156.50 |
1165.00 |
1145.00 |
1145.75 |
-12.50 |
2,863 |
48,207 |
+674 |
Jan15 |
131101 |
1162.00 |
1165.00 |
1151.25 |
1151.25 |
-12.50 |
37 |
283 |
+17 |
Mar15 |
131101 |
1156.00 |
1167.25 |
1154.50 |
1155.00 |
-12.25 |
16 |
114 |
+13 |
May15 |
131101 |
1157.75 |
1168.75 |
1157.75 |
1157.75 |
-11.00 |
3 |
30 |
+1 |
Jul15 |
131101 |
1175.75 |
1175.75 |
1161.00 |
1161.00 |
-12.00 |
2 |
80 |
+0 |
Aug15 |
131101 |
1153.75 |
1165.25 |
1153.75 |
1153.75 |
-11.50 |
0 |
4 |
+0 |
Sep15 |
131101 |
1140.75 |
1152.00 |
1140.75 |
1140.75 |
-11.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
204,925 |
571,693 |
-12,736 |
Soybean Meal(CBOT) |
Dec13 |
131101 |
404.50 |
404.60 |
393.30 |
394.90 |
-8.70 |
32,492 |
126,564 |
-1,134 |
Jan14 |
131101 |
397.20 |
397.60 |
386.60 |
387.90 |
-8.60 |
16,410 |
67,128 |
-753 |
Mar14 |
131101 |
388.10 |
388.70 |
378.40 |
379.20 |
-7.90 |
6,380 |
38,320 |
+281 |
May14 |
131101 |
380.50 |
381.90 |
373.10 |
373.80 |
-6.20 |
2,989 |
19,971 |
-131 |
Jul14 |
131101 |
377.20 |
378.80 |
370.30 |
371.00 |
-6.20 |
3,771 |
15,238 |
+248 |
Aug14 |
131101 |
373.90 |
373.90 |
365.90 |
366.50 |
-6.70 |
410 |
3,353 |
+154 |
Sep14 |
131101 |
364.00 |
364.70 |
356.00 |
356.70 |
-8.00 |
342 |
3,274 |
+121 |
Oct14 |
131101 |
349.40 |
349.40 |
339.90 |
341.90 |
-6.90 |
90 |
2,527 |
+53 |
Dec14 |
131101 |
346.10 |
348.50 |
338.40 |
339.60 |
-6.10 |
592 |
6,139 |
+250 |
Jan15 |
131101 |
340.00 |
346.10 |
340.00 |
340.00 |
-6.10 |
6 |
267 |
+6 |
Total Volume and Open Interest |
63,482 |
282,928 |
-905 |
Soybean Oil(CBOT) |
Dec13 |
131101 |
41.38 |
42.00 |
41.35 |
41.59 |
+0.26 |
54,513 |
130,374 |
+1,216 |
Jan14 |
131101 |
41.73 |
42.29 |
41.64 |
41.90 |
+0.27 |
20,920 |
86,264 |
+1,680 |
Mar14 |
131101 |
42.03 |
42.67 |
41.99 |
42.27 |
+0.28 |
9,537 |
43,177 |
+201 |
May14 |
131101 |
42.38 |
42.97 |
42.31 |
42.59 |
+0.28 |
3,514 |
26,222 |
+372 |
Jul14 |
131101 |
42.66 |
43.24 |
42.59 |
42.86 |
+0.27 |
4,453 |
22,891 |
-722 |
Aug14 |
131101 |
43.11 |
43.34 |
42.70 |
42.97 |
+0.27 |
320 |
3,058 |
-138 |
Sep14 |
131101 |
43.15 |
43.26 |
42.75 |
42.99 |
+0.24 |
401 |
3,439 |
+117 |
Oct14 |
131101 |
43.02 |
43.19 |
42.62 |
42.94 |
+0.32 |
87 |
2,239 |
-2 |
Dec14 |
131101 |
42.80 |
43.30 |
42.74 |
43.02 |
+0.28 |
652 |
8,824 |
+104 |
Jan15 |
131101 |
43.39 |
43.44 |
42.95 |
43.23 |
+0.28 |
16 |
975 |
-5 |
Total Volume and Open Interest |
94,413 |
328,848 |
+2,823 |
Canola(WCE) |
Nov13 |
131101 |
486.5 |
488.1 |
481.7 |
481.7 |
-1.9 |
5,226 |
7,306 |
-3,322 |
Jan14 |
131101 |
494.1 |
499.2 |
491.0 |
491.4 |
-3.0 |
15,847 |
109,648 |
+906 |
Mar14 |
131101 |
502.0 |
507.1 |
499.0 |
499.4 |
-3.0 |
3,365 |
40,032 |
+466 |
May14 |
131101 |
508.3 |
513.2 |
505.1 |
505.5 |
-3.2 |
1,222 |
7,991 |
+756 |
Jul14 |
131101 |
513.3 |
519.2 |
510.8 |
511.2 |
-3.2 |
966 |
5,456 |
-29 |
Total Volume and Open Interest |
27,284 |
174,693 |
-878 |
Corn(CBOT) |
Dec13 |
131101 |
427.75 |
429.75 |
425.75 |
427.25 |
-1.00 |
145,107 |
693,800 |
-8,990 |
Mar14 |
131101 |
438.75 |
440.00 |
436.25 |
437.50 |
-1.75 |
67,721 |
293,075 |
+6,553 |
May14 |
131101 |
447.00 |
448.00 |
444.50 |
445.75 |
-1.75 |
23,418 |
71,457 |
-853 |
Jul14 |
131101 |
454.00 |
454.75 |
451.00 |
452.25 |
-2.00 |
13,396 |
87,149 |
+458 |
Sep14 |
131101 |
460.75 |
460.75 |
457.00 |
458.75 |
-2.00 |
3,752 |
32,273 |
+153 |
Dec14 |
131101 |
469.00 |
469.75 |
465.50 |
466.75 |
-2.75 |
13,542 |
125,517 |
+2,165 |
Mar15 |
131101 |
477.25 |
479.00 |
475.25 |
476.00 |
-3.00 |
89 |
3,566 |
+29 |
May15 |
131101 |
482.00 |
484.00 |
481.25 |
481.25 |
-2.75 |
28 |
412 |
+9 |
Jul15 |
131101 |
485.50 |
485.50 |
483.25 |
484.25 |
-1.25 |
15 |
1,354 |
+2 |
Sep15 |
131101 |
476.75 |
478.50 |
476.75 |
477.25 |
-1.25 |
0 |
286 |
+0 |
Total Volume and Open Interest |
267,296 |
1,320,693 |
-344 |
Wheat(CBOT) |
Dec13 |
131101 |
667.50 |
672.25 |
664.50 |
667.75 |
+0.25 |
43,792 |
209,379 |
-2,094 |
Mar14 |
131101 |
680.00 |
684.00 |
676.00 |
679.75 |
+0.25 |
17,607 |
78,518 |
+3,909 |
May14 |
131101 |
684.50 |
690.25 |
681.75 |
686.25 |
+1.25 |
3,417 |
23,516 |
+593 |
Jul14 |
131101 |
683.50 |
687.75 |
679.25 |
684.75 |
+1.25 |
2,996 |
38,409 |
+118 |
Sep14 |
131101 |
691.50 |
696.25 |
688.00 |
693.50 |
+1.50 |
702 |
4,144 |
+478 |
Dec14 |
131101 |
702.25 |
705.00 |
698.25 |
704.00 |
+1.75 |
502 |
11,208 |
+85 |
Total Volume and Open Interest |
69,031 |
367,261 |
+3,097 |
Wheat(KCBT) |
Dec13 |
131101 |
740.25 |
741.00 |
731.50 |
733.50 |
-7.00 |
8,956 |
79,714 |
-2,500 |
Mar14 |
131101 |
741.50 |
742.25 |
733.50 |
736.00 |
-6.25 |
5,207 |
46,337 |
+1,825 |
May14 |
131101 |
739.00 |
740.50 |
731.25 |
735.50 |
-3.75 |
985 |
9,631 |
+123 |
Jul14 |
131101 |
722.50 |
727.75 |
716.25 |
722.75 |
-0.25 |
1,027 |
20,242 |
+326 |
Sep14 |
131101 |
725.00 |
732.00 |
723.00 |
728.25 |
-0.50 |
7 |
1,174 |
+1 |
Dec14 |
131101 |
736.00 |
741.50 |
732.25 |
736.75 |
-1.00 |
20 |
1,591 |
+14 |
Total Volume and Open Interest |
16,210 |
158,882 |
-203 |
Wheat(MGE) |
Dec13 |
131101 |
730.75 |
732.75 |
724.50 |
725.50 |
-4.75 |
2,309 |
27,594 |
+277 |
Mar14 |
131101 |
741.75 |
744.00 |
735.75 |
737.00 |
-4.00 |
1,289 |
15,784 |
+440 |
May14 |
131101 |
748.00 |
748.50 |
743.50 |
743.50 |
-4.25 |
171 |
4,214 |
+48 |
Jul14 |
131101 |
748.50 |
752.50 |
748.00 |
748.50 |
-1.75 |
103 |
2,295 |
+64 |
Sep14 |
131101 |
745.25 |
750.00 |
744.50 |
744.50 |
-2.75 |
18 |
2,550 |
-1 |
Total Volume and Open Interest |
3,911 |
53,381 |
+839 |
Oats(CBOT) |
Dec13 |
131101 |
331.50 |
332.75 |
318.00 |
329.50 |
-0.75 |
949 |
5,963 |
-447 |
Mar14 |
131101 |
313.00 |
313.25 |
310.25 |
311.25 |
-0.75 |
847 |
3,919 |
+356 |
May14 |
131101 |
310.50 |
310.50 |
305.75 |
306.75 |
-1.00 |
53 |
618 |
+26 |
Jul14 |
131101 |
305.75 |
306.25 |
305.75 |
305.75 |
-0.50 |
1 |
27 |
+1 |
Total Volume and Open Interest |
1,850 |
10,528 |
-64 |
Rough Rice(CBOT) |
Nov13 |
131101 |
15.07 |
15.25 |
15.07 |
15.19 |
+0.17 |
342 |
155 |
-247 |
Jan14 |
131101 |
15.10 |
15.30 |
15.05 |
15.06 |
-0.04 |
533 |
8,479 |
+198 |
Mar14 |
131101 |
15.43 |
15.44 |
15.19 |
15.19 |
-0.03 |
1 |
105 |
+0 |
May14 |
131101 |
15.43 |
15.44 |
15.40 |
15.40 |
-0.02 |
1 |
3 |
+1 |
Total Volume and Open Interest |
879 |
8,749 |
-46 |
Live Cattle(CME) |
Dec13 |
131101 |
132.985 |
133.150 |
131.950 |
132.075 |
-0.660 |
31,303 |
141,813 |
-2,292 |
Feb14 |
131101 |
134.250 |
134.450 |
133.200 |
133.485 |
-0.715 |
15,874 |
82,021 |
+2,233 |
Apr14 |
131101 |
134.050 |
134.200 |
133.185 |
133.450 |
-0.335 |
10,938 |
60,089 |
+540 |
Jun14 |
131101 |
128.685 |
128.750 |
127.650 |
128.000 |
-0.600 |
3,918 |
32,074 |
+1,144 |
Aug14 |
131101 |
127.200 |
127.300 |
126.450 |
126.900 |
-0.030 |
1,262 |
8,338 |
+232 |
Oct14 |
131101 |
129.600 |
129.600 |
128.700 |
128.900 |
-0.285 |
428 |
1,727 |
+215 |
Total Volume and Open Interest |
64,246 |
327,362 |
+1,802 |
Feeder Cattle(CME) |
Nov13 |
131101 |
164.900 |
164.950 |
163.435 |
163.500 |
-0.880 |
2,466 |
7,764 |
-533 |
Jan14 |
131101 |
164.350 |
164.700 |
163.450 |
163.485 |
-0.200 |
4,340 |
13,714 |
-23 |
Mar14 |
131101 |
164.700 |
164.830 |
163.735 |
163.825 |
-0.675 |
1,257 |
7,030 |
+72 |
Apr14 |
131101 |
165.250 |
165.880 |
164.950 |
165.350 |
-0.400 |
309 |
2,151 |
+108 |
May14 |
131101 |
166.000 |
166.500 |
165.330 |
165.880 |
+0.030 |
488 |
4,227 |
+224 |
Aug14 |
131101 |
166.450 |
167.000 |
166.300 |
167.000 |
unch |
112 |
2,025 |
+22 |
Sep14 |
131101 |
166.250 |
166.250 |
165.985 |
166.000 |
-0.250 |
7 |
119 |
+1 |
Total Volume and Open Interest |
9,555 |
39,004 |
-2 |
Lean Hogs(CME) |
Dec13 |
131101 |
89.450 |
89.500 |
88.300 |
88.350 |
-0.830 |
25,254 |
134,345 |
-994 |
Feb14 |
131101 |
92.150 |
92.300 |
91.150 |
91.230 |
-0.805 |
10,874 |
66,242 |
+1,028 |
Apr14 |
131101 |
93.750 |
93.750 |
92.680 |
92.885 |
-0.500 |
11,513 |
49,439 |
+126 |
May14 |
131101 |
97.035 |
97.100 |
96.500 |
96.900 |
-1.100 |
89 |
2,439 |
+38 |
Jun14 |
131101 |
99.285 |
99.285 |
98.535 |
98.680 |
-0.520 |
5,059 |
29,522 |
+371 |
Jul14 |
131101 |
96.950 |
97.000 |
96.300 |
96.635 |
-0.465 |
945 |
10,682 |
+240 |
Aug14 |
131101 |
94.885 |
94.885 |
94.300 |
94.785 |
-0.215 |
663 |
8,765 |
+162 |
Oct14 |
131101 |
81.035 |
81.300 |
80.900 |
81.150 |
-0.100 |
492 |
4,243 |
+379 |
Total Volume and Open Interest |
54,999 |
307,407 |
+1,421 |
Class III Milk(CME) |
Oct13 |
131030 |
18.22 |
18.22 |
18.22 |
18.22 |
-0.03 |
72 |
3,316 |
-52 |
Nov13 |
131101 |
18.80 |
18.91 |
18.80 |
18.84 |
+0.05 |
280 |
4,477 |
-2 |
Dec13 |
131101 |
18.35 |
18.45 |
18.19 |
18.27 |
-0.06 |
394 |
3,924 |
+113 |
Jan14 |
131101 |
17.44 |
17.50 |
17.29 |
17.31 |
-0.09 |
223 |
1,991 |
+8 |
Feb14 |
131101 |
16.96 |
17.00 |
16.89 |
16.90 |
-0.06 |
56 |
1,596 |
+36 |
Total Volume and Open Interest |
1,322 |
20,308 |
-2,903 |
Cocoa(ICE) |
Dec13 |
131101 |
2667 |
2668 |
2634 |
2651 |
-26 |
12,316 |
91,894 |
-4,825 |
Mar14 |
131101 |
2681 |
2681 |
2646 |
2662 |
-26 |
10,132 |
68,475 |
+4,231 |
May14 |
131101 |
2677 |
2677 |
2645 |
2660 |
-26 |
2,012 |
32,159 |
+810 |
Jul14 |
131101 |
2649 |
2659 |
2638 |
2656 |
-26 |
455 |
10,502 |
+27 |
Sep14 |
131101 |
2648 |
2656 |
2637 |
2654 |
-28 |
684 |
8,782 |
+246 |
Dec14 |
131101 |
2625 |
2636 |
2617 |
2634 |
-28 |
326 |
7,046 |
-78 |
Mar15 |
131101 |
2617 |
2626 |
2616 |
2626 |
-26 |
219 |
4,445 |
+195 |
Total Volume and Open Interest |
26,145 |
224,289 |
+606 |
Coffee "C"(ICE) |
Dec13 |
131101 |
105.40 |
106.05 |
104.25 |
105.55 |
+0.15 |
12,072 |
96,608 |
-108 |
Mar14 |
131101 |
108.55 |
109.05 |
107.30 |
108.60 |
+0.05 |
9,048 |
41,319 |
+305 |
May14 |
131101 |
110.75 |
111.15 |
109.50 |
110.85 |
+0.15 |
2,404 |
13,804 |
+335 |
Jul14 |
131101 |
113.15 |
113.40 |
111.85 |
113.10 |
+0.15 |
925 |
6,841 |
-135 |
Sep14 |
131101 |
115.15 |
115.65 |
114.15 |
115.35 |
+0.20 |
694 |
5,114 |
+105 |
Dec14 |
131101 |
118.05 |
118.65 |
117.20 |
118.40 |
+0.20 |
347 |
4,210 |
+82 |
Total Volume and Open Interest |
25,493 |
169,816 |
+584 |
Orange Juice(ICE) |
Nov13 |
131101 |
123.50 |
125.75 |
122.95 |
123.45 |
+1.90 |
525 |
1,474 |
-466 |
Jan14 |
131101 |
122.90 |
126.10 |
122.70 |
124.25 |
+1.85 |
819 |
11,093 |
+282 |
Mar14 |
131101 |
125.70 |
126.65 |
125.40 |
125.65 |
+1.40 |
41 |
2,541 |
-19 |
May14 |
131101 |
127.65 |
127.70 |
127.35 |
127.70 |
+1.35 |
29 |
818 |
+16 |
Jul14 |
131101 |
129.95 |
129.95 |
129.20 |
129.20 |
+1.05 |
20 |
218 |
+19 |
Sep14 |
131101 |
131.00 |
131.00 |
131.00 |
131.00 |
+0.85 |
1 |
44 |
+0 |
Total Volume and Open Interest |
1,435 |
16,188 |
-168 |
Sugar #11(ICE) |
Mar14 |
131101 |
18.33 |
18.37 |
18.20 |
18.25 |
-0.07 |
56,367 |
476,582 |
-2,555 |
May14 |
131101 |
18.24 |
18.24 |
18.04 |
18.10 |
-0.09 |
17,073 |
101,112 |
-3,606 |
Jul14 |
131101 |
18.07 |
18.08 |
17.88 |
17.93 |
-0.12 |
14,295 |
125,014 |
+1,909 |
Oct14 |
131101 |
18.25 |
18.27 |
18.08 |
18.12 |
-0.12 |
6,412 |
62,625 |
-697 |
Mar15 |
131101 |
18.80 |
18.80 |
18.69 |
18.73 |
-0.11 |
1,709 |
25,000 |
-122 |
May15 |
131101 |
18.67 |
18.71 |
18.62 |
18.66 |
-0.11 |
529 |
6,590 |
+54 |
Jul15 |
131101 |
18.57 |
18.61 |
18.56 |
18.58 |
-0.09 |
574 |
7,082 |
+211 |
Oct15 |
131101 |
18.60 |
18.66 |
18.60 |
18.65 |
-0.06 |
1,227 |
10,152 |
+1,023 |
Total Volume and Open Interest |
99,310 |
820,981 |
-3,382 |
London Cocoa(LCE) |
Dec13 |
131101 |
1680 |
1698 |
1676 |
1695 |
-2 |
9,125 |
51,459 |
-2,544 |
Mar14 |
131101 |
1689 |
1705 |
1684 |
1702 |
-2 |
6,464 |
93,633 |
+2,010 |
May14 |
131101 |
1688 |
1704 |
1683 |
1701 |
-2 |
2,241 |
35,200 |
+506 |
Jul14 |
131101 |
1683 |
1703 |
1683 |
1700 |
unch |
1,010 |
15,039 |
-98 |
Sep14 |
131101 |
1686 |
1699 |
1679 |
1697 |
unch |
964 |
19,463 |
+286 |
Dec14 |
131101 |
1664 |
1681 |
1661 |
1680 |
+2 |
274 |
11,267 |
+168 |
Mar15 |
131101 |
1660 |
1675 |
1658 |
1675 |
+2 |
343 |
9,978 |
+97 |
Total Volume and Open Interest |
20,421 |
236,239 |
+425 |
London Sugar(LCE) |
Dec13 |
131101 |
483.50 |
483.80 |
480.30 |
481.30 |
-2.00 |
9,200 |
21,257 |
-2,086 |
Mar14 |
131101 |
488.30 |
489.10 |
485.00 |
485.70 |
-2.60 |
7,282 |
28,127 |
+1,433 |
May14 |
131101 |
493.30 |
493.30 |
489.70 |
490.30 |
-2.80 |
968 |
10,802 |
-54 |
Aug14 |
131101 |
493.60 |
493.90 |
491.70 |
492.30 |
-1.40 |
216 |
6,545 |
+267 |
Oct14 |
131101 |
495.00 |
495.20 |
493.40 |
494.00 |
-1.10 |
110 |
4,159 |
+229 |
Total Volume and Open Interest |
17,799 |
72,533 |
-204 |
Cotton(ICE) |
Dec13 |
131101 |
77.15 |
77.63 |
76.54 |
76.58 |
-0.60 |
17,371 |
100,337 |
-5,910 |
Mar14 |
131101 |
79.19 |
79.58 |
78.67 |
78.70 |
-0.50 |
11,296 |
71,901 |
-676 |
May14 |
131101 |
80.20 |
80.23 |
79.37 |
79.40 |
-0.49 |
376 |
11,781 |
+133 |
Jul14 |
131101 |
80.79 |
80.81 |
79.94 |
80.01 |
-0.49 |
299 |
7,917 |
+23 |
Oct14 |
131101 |
76.74 |
76.74 |
76.74 |
76.74 |
-0.24 |
|
|
|
Dec14 |
131101 |
76.86 |
76.86 |
76.50 |
76.51 |
-0.03 |
455 |
4,095 |
+309 |
Total Volume and Open Interest |
29,797 |
196,039 |
-6,121 |
Lumber(CME) |
Nov13 |
131101 |
362.5 |
366.5 |
362.0 |
362.5 |
+1.0 |
427 |
1,188 |
-168 |
Jan14 |
131101 |
371.0 |
373.0 |
367.5 |
368.1 |
+0.1 |
667 |
3,161 |
+119 |
Mar14 |
131101 |
374.8 |
378.0 |
374.0 |
377.4 |
+2.2 |
130 |
595 |
+86 |
May14 |
131101 |
374.3 |
380.0 |
374.0 |
374.3 |
+0.3 |
3 |
25 |
+3 |
Total Volume and Open Interest |
1,227 |
4,982 |
+40 |
Crude Oil(NYM) |
Dec13 |
131101 |
96.32 |
96.65 |
94.36 |
94.61 |
-1.77 |
268,138 |
354,643 |
-5,186 |
Jan14 |
131101 |
96.57 |
96.93 |
94.69 |
94.96 |
-1.69 |
98,968 |
161,851 |
-2,636 |
Feb14 |
131101 |
96.60 |
96.92 |
94.83 |
95.05 |
-1.61 |
59,475 |
87,878 |
-3,171 |
Mar14 |
131101 |
96.47 |
96.74 |
94.74 |
94.96 |
-1.51 |
53,062 |
104,369 |
-3,903 |
Apr14 |
131101 |
96.24 |
96.24 |
94.49 |
94.68 |
-1.42 |
21,017 |
58,419 |
+2,333 |
May14 |
131101 |
95.53 |
95.58 |
94.10 |
94.22 |
-1.39 |
15,881 |
49,118 |
+113 |
Jun14 |
131101 |
94.90 |
95.31 |
93.50 |
93.69 |
-1.39 |
49,014 |
117,159 |
-422 |
Jul14 |
131101 |
94.60 |
94.60 |
93.01 |
93.13 |
-1.36 |
7,620 |
42,805 |
+91 |
Aug14 |
131101 |
93.91 |
93.91 |
92.39 |
92.57 |
-1.34 |
3,497 |
40,933 |
+42 |
Sep14 |
131101 |
93.40 |
93.40 |
91.91 |
92.01 |
-1.33 |
7,243 |
49,892 |
-1,007 |
Oct14 |
131101 |
92.15 |
92.17 |
91.36 |
91.45 |
-1.30 |
2,349 |
35,352 |
-114 |
Nov14 |
131101 |
91.37 |
91.45 |
90.88 |
90.96 |
-1.27 |
1,016 |
30,513 |
+40 |
Dec14 |
131101 |
91.59 |
91.90 |
90.37 |
90.54 |
-1.23 |
33,860 |
219,316 |
-1,663 |
Jan15 |
131101 |
89.73 |
90.08 |
89.73 |
90.02 |
-1.18 |
706 |
30,913 |
-80 |
Feb15 |
131101 |
89.55 |
89.55 |
89.55 |
89.55 |
-1.13 |
1,077 |
17,789 |
-187 |
Mar15 |
131101 |
89.21 |
89.21 |
89.08 |
89.08 |
-1.08 |
1,405 |
24,043 |
+34 |
Total Volume and Open Interest |
637,985 |
1,759,305 |
-15,081 |
e-miNY Crude Oil(NYM) |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131101 |
96.300 |
96.625 |
94.350 |
94.600 |
-1.775 |
7,674 |
2,445 |
+87 |
Jan14 |
131101 |
96.600 |
96.850 |
94.750 |
94.950 |
-1.700 |
295 |
754 |
+207 |
Feb14 |
131101 |
96.600 |
96.600 |
94.950 |
95.050 |
-1.600 |
147 |
328 |
+46 |
Mar14 |
131101 |
96.550 |
96.550 |
94.950 |
94.950 |
-1.525 |
74 |
149 |
+70 |
Apr14 |
131101 |
94.900 |
94.900 |
94.675 |
94.675 |
-1.425 |
0 |
22 |
+0 |
May14 |
131101 |
94.225 |
94.225 |
94.225 |
94.225 |
-1.375 |
0 |
8 |
+0 |
Jun14 |
131101 |
94.600 |
94.600 |
93.700 |
93.700 |
-1.375 |
0 |
36 |
+0 |
Jul14 |
131101 |
93.125 |
93.125 |
93.125 |
93.125 |
-1.375 |
|
|
|
Aug14 |
131101 |
92.575 |
92.575 |
92.575 |
92.575 |
-1.325 |
|
|
|
Total Volume and Open Interest |
8,190 |
3,851 |
+410 |
Heating Oil(NYM) |
Dec13 |
131101 |
295.53 |
296.93 |
287.76 |
288.22 |
-7.17 |
55,494 |
83,562 |
-557 |
Jan14 |
131101 |
296.01 |
297.19 |
288.19 |
288.64 |
-7.05 |
15,529 |
52,846 |
-650 |
Feb14 |
131101 |
295.51 |
295.51 |
288.49 |
288.63 |
-6.89 |
13,251 |
31,051 |
+1,399 |
Mar14 |
131101 |
295.54 |
295.54 |
288.16 |
288.44 |
-6.59 |
7,385 |
24,140 |
+892 |
Apr14 |
131101 |
293.96 |
293.97 |
287.92 |
288.02 |
-6.23 |
3,016 |
16,499 |
-102 |
May14 |
131101 |
294.21 |
294.24 |
287.00 |
287.45 |
-5.92 |
2,589 |
6,341 |
+25 |
Jun14 |
131101 |
292.69 |
292.69 |
286.35 |
286.83 |
-5.62 |
6,438 |
22,573 |
-657 |
Jul14 |
131101 |
289.48 |
289.48 |
286.00 |
286.45 |
-5.40 |
172 |
3,441 |
+12 |
Aug14 |
131101 |
289.00 |
289.00 |
285.75 |
286.10 |
-5.17 |
107 |
2,670 |
+19 |
Sep14 |
131101 |
289.00 |
289.00 |
285.60 |
285.75 |
-4.95 |
368 |
2,103 |
+255 |
Oct14 |
131101 |
288.02 |
288.29 |
285.44 |
285.44 |
-4.85 |
77 |
1,901 |
+3 |
Nov14 |
131101 |
288.00 |
288.00 |
285.13 |
285.13 |
-4.80 |
105 |
1,699 |
+53 |
Dec14 |
131101 |
290.36 |
290.43 |
284.11 |
284.73 |
-4.75 |
4,233 |
19,035 |
+1,691 |
Jan15 |
131101 |
285.00 |
285.50 |
284.34 |
284.34 |
-4.66 |
873 |
1,322 |
+95 |
Total Volume and Open Interest |
132,025 |
278,532 |
-3,637 |
Gasoline(NYMEX) |
Dec13 |
131101 |
259.70 |
259.96 |
253.47 |
254.54 |
-4.16 |
55,615 |
96,825 |
+1,512 |
Jan14 |
131101 |
259.54 |
260.40 |
253.58 |
254.61 |
-4.52 |
24,006 |
41,160 |
+1,225 |
Feb14 |
131101 |
260.67 |
260.67 |
254.96 |
255.82 |
-4.64 |
10,409 |
15,933 |
+617 |
Mar14 |
131101 |
261.91 |
261.91 |
256.59 |
257.49 |
-4.59 |
6,353 |
21,463 |
+393 |
Apr14 |
131101 |
279.09 |
279.73 |
273.66 |
274.35 |
-4.29 |
2,834 |
12,703 |
+409 |
May14 |
131101 |
279.76 |
279.81 |
274.09 |
274.29 |
-4.06 |
1,958 |
8,187 |
+568 |
Jun14 |
131101 |
275.30 |
275.36 |
272.11 |
272.75 |
-3.95 |
1,246 |
7,343 |
+528 |
Jul14 |
131101 |
271.72 |
272.22 |
270.78 |
270.78 |
-3.82 |
170 |
2,485 |
+58 |
Aug14 |
131101 |
268.85 |
268.85 |
268.33 |
268.33 |
-3.66 |
33 |
722 |
-6 |
Sep14 |
131101 |
267.08 |
267.08 |
265.45 |
265.45 |
-3.51 |
251 |
1,750 |
-101 |
Total Volume and Open Interest |
136,980 |
221,076 |
-3,552 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131101 |
254.50 |
254.50 |
254.50 |
254.50 |
-4.20 |
|
|
|
Jan14 |
131101 |
254.60 |
254.61 |
254.60 |
254.60 |
-4.50 |
|
|
|
Feb14 |
131101 |
255.80 |
255.82 |
255.80 |
255.80 |
-4.70 |
|
|
|
Mar14 |
131101 |
257.50 |
257.50 |
257.49 |
257.50 |
-4.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec13 |
131101 |
3.574 |
3.578 |
3.508 |
3.513 |
-0.068 |
85,548 |
175,813 |
+3,899 |
Jan14 |
131101 |
3.649 |
3.657 |
3.585 |
3.591 |
-0.072 |
42,889 |
297,993 |
+4,395 |
Feb14 |
131101 |
3.658 |
3.658 |
3.592 |
3.598 |
-0.074 |
11,734 |
66,152 |
+2,435 |
Mar14 |
131101 |
3.648 |
3.648 |
3.581 |
3.587 |
-0.071 |
22,023 |
152,254 |
+1,289 |
Apr14 |
131101 |
3.623 |
3.623 |
3.565 |
3.571 |
-0.064 |
19,460 |
140,702 |
+1,026 |
May14 |
131101 |
3.660 |
3.660 |
3.592 |
3.598 |
-0.063 |
2,892 |
45,455 |
+369 |
Jun14 |
131101 |
3.674 |
3.681 |
3.629 |
3.635 |
-0.062 |
1,481 |
26,354 |
+74 |
Jul14 |
131101 |
3.720 |
3.725 |
3.667 |
3.673 |
-0.061 |
788 |
25,771 |
+236 |
Aug14 |
131101 |
3.734 |
3.734 |
3.680 |
3.688 |
-0.060 |
631 |
22,479 |
+96 |
Sep14 |
131101 |
3.723 |
3.725 |
3.678 |
3.679 |
-0.059 |
387 |
25,168 |
+118 |
Oct14 |
131101 |
3.724 |
3.737 |
3.688 |
3.693 |
-0.061 |
3,316 |
90,856 |
-251 |
Nov14 |
131101 |
3.804 |
3.810 |
3.755 |
3.758 |
-0.062 |
1,026 |
29,559 |
-30 |
Dec14 |
131101 |
3.945 |
3.955 |
3.894 |
3.898 |
-0.066 |
1,956 |
47,556 |
+369 |
Jan15 |
131101 |
4.030 |
4.039 |
3.975 |
3.978 |
-0.071 |
1,982 |
50,944 |
+148 |
Feb15 |
131101 |
4.015 |
4.025 |
3.970 |
3.970 |
-0.069 |
86 |
7,498 |
+72 |
Mar15 |
131101 |
3.950 |
3.950 |
3.917 |
3.921 |
-0.068 |
559 |
8,731 |
+353 |
Total Volume and Open Interest |
198,355 |
1,276,167 |
+14,560 |
Brent Crude Oil(ICE) |
Dec13 |
131101 |
109.05 |
109.41 |
105.78 |
105.91 |
-2.93 |
234,430 |
267,501 |
-7,586 |
Jan14 |
131101 |
108.82 |
109.17 |
105.75 |
105.89 |
-2.74 |
128,159 |
231,633 |
+6,614 |
Feb14 |
131101 |
108.33 |
108.67 |
105.44 |
105.60 |
-2.57 |
62,349 |
84,866 |
+4,123 |
Mar14 |
131101 |
107.83 |
108.16 |
105.10 |
105.25 |
-2.42 |
47,316 |
82,211 |
-114 |
Apr14 |
131101 |
107.33 |
107.66 |
104.73 |
104.89 |
-2.28 |
15,535 |
68,840 |
+1,154 |
May14 |
131101 |
106.86 |
107.19 |
104.32 |
104.49 |
-2.20 |
10,657 |
35,693 |
+659 |
Jun14 |
131101 |
106.11 |
106.73 |
103.89 |
104.06 |
-2.18 |
42,232 |
119,835 |
-2,028 |
Jul14 |
131101 |
106.21 |
106.21 |
103.50 |
103.64 |
-2.16 |
2,597 |
25,338 |
+177 |
Aug14 |
131101 |
105.36 |
105.36 |
103.19 |
103.19 |
-2.12 |
1,866 |
32,722 |
+194 |
Sep14 |
131101 |
104.85 |
104.85 |
102.68 |
102.68 |
-2.08 |
3,448 |
42,229 |
+80 |
Oct14 |
131101 |
102.24 |
102.30 |
102.24 |
102.24 |
-2.02 |
617 |
30,447 |
-39 |
Nov14 |
131101 |
102.44 |
102.44 |
101.82 |
101.82 |
-1.96 |
668 |
20,205 |
+92 |
Dec14 |
131101 |
103.15 |
103.69 |
101.25 |
101.38 |
-1.91 |
30,916 |
145,554 |
-453 |
Jan15 |
131101 |
101.02 |
101.09 |
101.02 |
101.02 |
-1.85 |
642 |
18,299 |
+55 |
Total Volume and Open Interest |
593,917 |
1,463,703 |
+3,042 |
Gas Oil(ICE) |
Nov13 |
131101 |
934.25 |
938.50 |
909.00 |
915.00 |
-17.50 |
46,650 |
71,675 |
-5,816 |
Dec13 |
131101 |
926.25 |
929.50 |
901.00 |
906.50 |
-17.50 |
99,985 |
139,304 |
-1,255 |
Jan14 |
131101 |
920.50 |
924.50 |
897.75 |
903.00 |
-16.50 |
43,182 |
64,100 |
+6,359 |
Feb14 |
131101 |
917.50 |
921.50 |
896.00 |
901.00 |
-15.75 |
15,385 |
41,787 |
+1,312 |
Mar14 |
131101 |
915.50 |
919.00 |
894.75 |
899.50 |
-15.50 |
12,634 |
44,088 |
+795 |
Apr14 |
131101 |
914.75 |
916.25 |
893.25 |
897.50 |
-15.00 |
4,914 |
21,799 |
-40 |
May14 |
131101 |
909.00 |
912.75 |
890.75 |
894.75 |
-14.50 |
2,370 |
15,897 |
+263 |
Jun14 |
131101 |
905.50 |
909.50 |
887.50 |
892.00 |
-13.75 |
12,348 |
42,405 |
-883 |
Jul14 |
131101 |
905.25 |
906.50 |
887.50 |
890.50 |
-13.00 |
1,137 |
13,154 |
-218 |
Aug14 |
131101 |
896.00 |
896.00 |
888.25 |
889.00 |
-12.50 |
909 |
12,998 |
+417 |
Total Volume and Open Interest |
246,830 |
530,472 |
+1,148 |
Ethanol(CBOT) |
Nov13 |
131101 |
1.774 |
1.780 |
1.745 |
1.770 |
-0.014 |
237 |
141 |
-91 |
Dec13 |
131101 |
1.650 |
1.659 |
1.643 |
1.649 |
-0.007 |
322 |
1,575 |
-86 |
Jan14 |
131101 |
1.607 |
1.610 |
1.599 |
1.599 |
-0.016 |
104 |
1,041 |
+1 |
Feb14 |
131101 |
1.610 |
1.610 |
1.599 |
1.599 |
-0.016 |
24 |
471 |
-1 |
Mar14 |
131101 |
1.620 |
1.620 |
1.609 |
1.609 |
-0.016 |
21 |
341 |
-16 |
Apr14 |
131101 |
1.632 |
1.632 |
1.617 |
1.617 |
-0.016 |
30 |
310 |
+21 |
May14 |
131101 |
1.644 |
1.654 |
1.627 |
1.627 |
-0.015 |
16 |
149 |
+10 |
Jun14 |
131101 |
1.665 |
1.665 |
1.638 |
1.638 |
-0.014 |
10 |
34 |
+9 |
Total Volume and Open Interest |
764 |
4,062 |
-153 |
WTI Crude Oil(ICE) |
Dec13 |
131101 |
96.31 |
96.65 |
94.37 |
94.61 |
-1.77 |
71,636 |
127,122 |
-6,547 |
Jan14 |
131101 |
96.61 |
96.90 |
94.77 |
94.96 |
-1.69 |
34,659 |
47,364 |
+453 |
Feb14 |
131101 |
96.88 |
96.88 |
94.86 |
95.05 |
-1.61 |
16,338 |
21,083 |
-4,494 |
Mar14 |
131101 |
96.60 |
96.60 |
94.84 |
94.96 |
-1.51 |
14,523 |
36,756 |
-1,319 |
Apr14 |
131101 |
96.19 |
96.19 |
94.63 |
94.68 |
-1.42 |
3,812 |
16,257 |
+184 |
May14 |
131101 |
95.81 |
95.81 |
94.05 |
94.22 |
-1.39 |
2,866 |
6,980 |
-20 |
Jun14 |
131101 |
95.26 |
95.27 |
93.58 |
93.69 |
-1.39 |
15,119 |
52,410 |
+1,617 |
Jul14 |
131101 |
93.13 |
93.13 |
93.13 |
93.13 |
-1.36 |
1,238 |
6,162 |
-10 |
Aug14 |
131101 |
92.57 |
92.57 |
92.57 |
92.57 |
-1.34 |
603 |
4,979 |
+43 |
Sep14 |
131101 |
93.50 |
93.50 |
92.01 |
92.01 |
-1.33 |
547 |
25,533 |
+16 |
Oct14 |
131101 |
91.45 |
91.45 |
91.45 |
91.45 |
-1.30 |
82 |
5,942 |
-36 |
Nov14 |
131101 |
91.21 |
91.21 |
90.96 |
90.96 |
-1.27 |
72 |
10,564 |
-1 |
Dec14 |
131101 |
91.70 |
91.70 |
90.44 |
90.54 |
-1.23 |
9,395 |
102,857 |
-274 |
Jan15 |
131101 |
90.23 |
90.27 |
90.02 |
90.02 |
-1.18 |
55 |
7,643 |
+28 |
Feb15 |
131101 |
89.81 |
89.81 |
89.55 |
89.55 |
-1.13 |
71 |
2,140 |
+43 |
Mar15 |
131101 |
89.08 |
89.08 |
89.08 |
89.08 |
-1.08 |
61 |
11,137 |
+0 |
Total Volume and Open Interest |
172,825 |
588,891 |
-10,026 |
US Dollar Index(ICE) |
Dec13 |
131101 |
80.330 |
80.870 |
80.320 |
80.810 |
+0.548 |
16,307 |
50,039 |
-534 |
Mar14 |
131101 |
80.550 |
81.060 |
80.550 |
81.000 |
+0.543 |
131 |
1,443 |
+72 |
Jun14 |
131101 |
81.195 |
81.195 |
81.195 |
81.195 |
+0.537 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,438 |
51,484 |
-462 |
Australian Dollar(CME) |
Dec13 |
131101 |
94.33 |
94.63 |
93.95 |
94.09 |
-0.22 |
81,174 |
127,578 |
-488 |
Mar14 |
131101 |
93.64 |
94.01 |
93.49 |
93.53 |
-0.22 |
170 |
974 |
-1 |
Jun14 |
131101 |
92.97 |
93.19 |
92.97 |
92.97 |
-0.22 |
0 |
6 |
+0 |
Total Volume and Open Interest |
81,344 |
128,564 |
-489 |
British Pound(CME) |
Dec13 |
131101 |
160.37 |
160.42 |
159.03 |
159.22 |
-1.26 |
93,296 |
175,962 |
+28 |
Mar14 |
131101 |
159.84 |
160.37 |
158.96 |
159.11 |
-1.26 |
337 |
1,077 |
-7 |
Jun14 |
131101 |
158.99 |
160.25 |
158.99 |
158.99 |
-1.26 |
13 |
352 |
+13 |
Total Volume and Open Interest |
93,646 |
177,461 |
+34 |
Canadian Dollar(CME) |
Dec13 |
131101 |
95.74 |
95.94 |
95.54 |
95.78 |
-0.07 |
51,395 |
113,296 |
+1,608 |
Mar14 |
131101 |
95.52 |
95.65 |
95.35 |
95.57 |
-0.07 |
327 |
3,524 |
+168 |
Jun14 |
131101 |
95.19 |
95.41 |
95.15 |
95.34 |
-0.07 |
15 |
507 |
+11 |
Sep14 |
131101 |
95.06 |
95.19 |
95.06 |
95.12 |
-0.07 |
3 |
484 |
+3 |
Total Volume and Open Interest |
51,749 |
117,954 |
+1,797 |
Japanese Yen(CME) |
Dec13 |
131101 |
101.65 |
102.27 |
101.17 |
101.27 |
-0.45 |
112,562 |
157,832 |
+7,053 |
Mar14 |
131101 |
101.75 |
102.30 |
101.26 |
101.34 |
-0.45 |
34 |
1,144 |
+1 |
Jun14 |
131101 |
101.41 |
101.86 |
101.41 |
101.41 |
-0.45 |
0 |
53 |
+0 |
Total Volume and Open Interest |
112,596 |
159,041 |
+7,054 |
Swiss Franc(CME) |
Dec13 |
131101 |
110.33 |
110.47 |
109.46 |
109.61 |
-0.86 |
32,604 |
55,633 |
+1,020 |
Mar14 |
131101 |
110.15 |
110.56 |
109.57 |
109.70 |
-0.86 |
4 |
89 |
+0 |
Jun14 |
131101 |
109.81 |
110.67 |
109.81 |
109.81 |
-0.86 |
0 |
1 |
+0 |
Total Volume and Open Interest |
32,608 |
55,725 |
+1,020 |
EuroFX(CME) |
Dec13 |
131101 |
135.90 |
135.92 |
134.80 |
134.93 |
-0.99 |
199,993 |
282,667 |
+2,844 |
Mar14 |
131101 |
135.88 |
135.94 |
134.84 |
134.95 |
-0.99 |
512 |
3,086 |
+112 |
Jun14 |
131101 |
135.20 |
135.97 |
134.98 |
134.98 |
-0.99 |
22 |
104 |
+2 |
Total Volume and Open Interest |
200,527 |
285,881 |
+2,958 |
Mexican Peso(CME) |
Nov13 |
131101 |
764.25 |
767.75 |
764.25 |
764.25 |
-3.50 |
0 |
20 |
+0 |
Dec13 |
131101 |
765.00 |
766.00 |
760.50 |
762.50 |
-3.50 |
39,777 |
114,721 |
+1,427 |
Total Volume and Open Interest |
39,778 |
115,934 |
+1,428 |
Brazilian Real(CME) |
Dec13 |
131101 |
442.50 |
442.50 |
439.45 |
440.25 |
-5.15 |
216 |
3,934 |
+88 |
Jan14 |
131101 |
437.25 |
442.25 |
436.75 |
437.25 |
-5.00 |
0 |
5 |
+0 |
Feb14 |
131101 |
433.90 |
439.10 |
433.90 |
433.90 |
-5.20 |
|
|
|
Mar14 |
131101 |
431.25 |
435.95 |
431.25 |
431.25 |
-4.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
247 |
19,945 |
+65 |
30-Year T-Bonds(CBOT) |
Dec13 |
131101 |
134~200 |
134~230 |
133~200 |
133~240 |
-1~020 |
340,028 |
671,802 |
+13,756 |
Mar14 |
131101 |
133~060 |
133~120 |
132~060 |
132~100 |
-1~020 |
416 |
1,566 |
+122 |
Jun14 |
131101 |
132~100 |
133~120 |
132~100 |
132~100 |
-1~020 |
|
|
|
Total Volume and Open Interest |
340,444 |
673,368 |
+13,878 |
10-Year T-Notes(CBOT) |
Dec13 |
131101 |
127~075 |
127~290 |
126~220 |
126~250 |
-0~185 |
1,249,334 |
2,174,984 |
+25,615 |
Mar14 |
131101 |
125~310 |
126~030 |
125~135 |
125~160 |
-0~190 |
5,803 |
11,404 |
+3,839 |
Jun14 |
131101 |
125~160 |
126~030 |
125~160 |
125~160 |
-0~190 |
|
|
|
Total Volume and Open Interest |
1,255,137 |
2,186,388 |
+29,454 |
5-Year T-Notes(CBOT) |
Dec13 |
131101 |
121~194 |
121~220 |
121~124 |
121~140 |
-0~080 |
556,483 |
1,832,158 |
+21,299 |
Mar14 |
131101 |
120~226 |
120~274 |
120~182 |
120~190 |
-0~084 |
1,837 |
6,336 |
+684 |
Jun14 |
131101 |
120~190 |
120~274 |
120~190 |
120~190 |
-0~084 |
|
|
|
Total Volume and Open Interest |
558,320 |
1,838,494 |
+21,983 |
2 Year T-Notes(CBOT) |
Dec13 |
131101 |
110~064 |
110~070 |
110~062 |
110~062 |
-0~004 |
195,651 |
939,591 |
-4,008 |
Mar14 |
131101 |
110~002 |
110~004 |
110~000 |
110~000 |
-0~004 |
607 |
2,303 |
+66 |
Jun14 |
131101 |
109~262 |
109~266 |
109~262 |
109~262 |
-0~004 |
|
|
|
Total Volume and Open Interest |
196,258 |
941,894 |
-3,942 |
Eurodollars(CME) |
Dec13 |
131101 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
106,214 |
859,283 |
-894 |
Mar14 |
131101 |
99.715 |
99.725 |
99.715 |
99.720 |
+0.005 |
118,219 |
823,957 |
+19,091 |
Jun14 |
131101 |
99.680 |
99.690 |
99.680 |
99.685 |
+0.005 |
101,759 |
758,159 |
-3,977 |
Sep14 |
131101 |
99.635 |
99.650 |
99.630 |
99.640 |
+0.005 |
118,661 |
591,610 |
-5,011 |
Dec14 |
131101 |
99.565 |
99.575 |
99.555 |
99.565 |
+0.005 |
215,727 |
910,363 |
+2,727 |
Mar15 |
131101 |
99.460 |
99.470 |
99.450 |
99.460 |
-0.005 |
183,434 |
553,815 |
-6,160 |
Jun15 |
131101 |
99.340 |
99.345 |
99.315 |
99.325 |
-0.020 |
187,366 |
747,572 |
+3,186 |
Sep15 |
131101 |
99.195 |
99.195 |
99.160 |
99.165 |
-0.035 |
175,225 |
805,769 |
-3,999 |
Dec15 |
131101 |
99.005 |
99.005 |
98.955 |
98.960 |
-0.055 |
311,553 |
893,521 |
+31,428 |
Mar16 |
131101 |
98.775 |
98.775 |
98.710 |
98.720 |
-0.070 |
165,733 |
485,734 |
-10,625 |
Jun16 |
131101 |
98.525 |
98.525 |
98.445 |
98.455 |
-0.085 |
132,007 |
352,104 |
-2,861 |
Sep16 |
131101 |
98.250 |
98.255 |
98.170 |
98.180 |
-0.090 |
141,369 |
333,839 |
-11,220 |
Dec16 |
131101 |
97.980 |
97.980 |
97.900 |
97.910 |
-0.095 |
197,232 |
386,845 |
+4,630 |
Mar17 |
131101 |
97.740 |
97.740 |
97.655 |
97.665 |
-0.100 |
119,466 |
263,460 |
+6,361 |
Jun17 |
131101 |
97.490 |
97.490 |
97.405 |
97.415 |
-0.105 |
75,818 |
171,450 |
-5,819 |
Sep17 |
131101 |
97.255 |
97.265 |
97.175 |
97.185 |
-0.110 |
72,130 |
142,907 |
-1,836 |
Dec17 |
131101 |
97.040 |
97.040 |
96.945 |
96.955 |
-0.110 |
51,103 |
158,877 |
-446 |
Mar18 |
131101 |
96.845 |
96.845 |
96.750 |
96.755 |
-0.115 |
31,746 |
106,120 |
+3,557 |
Total Volume and Open Interest |
2,572,940 |
9,600,339 |
+19,131 |
Ultra T-Bond(CBOT) |
Dec13 |
131101 |
143~28 |
144~03 |
142~15 |
142~20 |
-1~15 |
76,961 |
413,661 |
+2,860 |
Mar14 |
131101 |
141~06 |
142~21 |
141~06 |
141~06 |
-1~15 |
200 |
596 |
+200 |
Jun14 |
131101 |
141~06 |
142~21 |
141~06 |
141~06 |
-1~15 |
|
|
|
Total Volume and Open Interest |
77,161 |
414,257 |
+3,060 |
30 Day Federal Funds(CBOT) |
Nov13 |
131101 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1,400 |
34,513 |
+88 |
Dec13 |
131101 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1,244 |
28,075 |
-148 |
Jan14 |
131101 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
747 |
28,229 |
-370 |
Feb14 |
131101 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
155 |
18,883 |
+14 |
Mar14 |
131101 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
855 |
20,534 |
-158 |
Apr14 |
131101 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
648 |
13,164 |
-41 |
Total Volume and Open Interest |
20,072 |
307,085 |
+1,680 |
3-Mth Euro-Yen(CME) |
Dec13 |
131101 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
131101 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131101 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131101 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131101 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131101 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131101 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Sep15 |
131101 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec15 |
131101 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Mar16 |
131101 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131101 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131101 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131101 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131101 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131101 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131101 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131101 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
2 |
+0 |
Sep15 |
131101 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131101 |
145.09 |
145.15 |
144.96 |
145.07 |
+0.05 |
903 |
20,250 |
+132 |
Mar14 |
131101 |
144.17 |
144.17 |
144.17 |
144.17 |
+0.05 |
0 |
1 |
+0 |
Jun14 |
131101 |
143.60 |
143.60 |
143.60 |
143.60 |
+0.05 |
|
|
|
Total Volume and Open Interest |
903 |
20,251 |
+132 |
Euro-Bund(EUREX) |
Dec13 |
131101 |
142.06 |
142.19 |
141.69 |
141.85 |
-0.15 |
662,596 |
920,681 |
+17,166 |
Mar14 |
131101 |
142.07 |
142.15 |
141.70 |
141.88 |
-0.13 |
1,702 |
7,423 |
+1,432 |
Jun14 |
131101 |
139.95 |
139.95 |
139.95 |
139.95 |
-1.05 |
|
|
|
Total Volume and Open Interest |
664,298 |
928,104 |
+18,598 |
Euro-Bobl(EUREX) |
Dec13 |
131101 |
125.32 |
125.52 |
125.23 |
125.31 |
+0.02 |
425,993 |
1,015,005 |
+17,686 |
Mar14 |
131101 |
125.99 |
125.99 |
125.80 |
125.86 |
+0.02 |
2,187 |
31,553 |
+1,081 |
Jun14 |
131101 |
125.86 |
125.86 |
125.86 |
125.86 |
+0.02 |
|
|
|
Total Volume and Open Interest |
428,180 |
1,046,558 |
+18,767 |
3-Mth Euribor(EUREX) |
Dec13 |
131101 |
99.770 |
99.780 |
99.770 |
99.770 |
+0.010 |
1 |
7,413 |
+0 |
Mar14 |
131101 |
99.750 |
99.750 |
99.740 |
99.740 |
+0.010 |
4 |
6,667 |
+2 |
Jun14 |
131101 |
99.720 |
99.720 |
99.700 |
99.700 |
+0.010 |
0 |
1,042 |
+0 |
Total Volume and Open Interest |
108 |
37,364 |
-71 |
Long Gilt(LIFFE) |
Dec13 |
131101 |
111~07 |
111~13 |
110~24 |
110~28 |
-0~12 |
216,518 |
378,349 |
+5,090 |
Mar14 |
131101 |
110~01 |
110~01 |
110~01 |
110~01 |
-0~12 |
|
|
|
Total Volume and Open Interest |
216,518 |
378,349 |
+5,090 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131101 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.01 |
14,483 |
317,357 |
-1,976 |
Mar14 |
131101 |
99.43 |
99.45 |
99.43 |
99.44 |
+0.01 |
45,773 |
341,476 |
+815 |
Jun14 |
131101 |
99.39 |
99.41 |
99.39 |
99.40 |
+0.01 |
63,265 |
345,746 |
-4,100 |
Sep14 |
131101 |
99.33 |
99.36 |
99.33 |
99.35 |
+0.02 |
77,033 |
286,508 |
-8,891 |
Dec14 |
131101 |
99.25 |
99.28 |
99.25 |
99.27 |
+0.02 |
99,274 |
285,318 |
+3,400 |
Mar15 |
131101 |
99.17 |
99.19 |
99.15 |
99.17 |
+0.02 |
73,330 |
192,003 |
-7,103 |
Total Volume and Open Interest |
668,688 |
2,729,247 |
-22,832 |
3-Mth Euribor(LIFFE) |
Dec13 |
131101 |
99.765 |
99.785 |
99.760 |
99.770 |
+0.010 |
232,922 |
570,489 |
-3,961 |
Mar14 |
131101 |
99.740 |
99.765 |
99.730 |
99.740 |
+0.010 |
332,527 |
462,206 |
+12,189 |
Jun14 |
131101 |
99.700 |
99.730 |
99.690 |
99.700 |
+0.010 |
211,085 |
373,789 |
+738 |
Total Volume and Open Interest |
1,797,373 |
3,658,078 |
+23,511 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131101 |
97.42 |
97.42 |
97.40 |
97.41 |
-0.01 |
14,096 |
152,765 |
-1,134 |
Mar14 |
131101 |
97.43 |
97.44 |
97.40 |
97.42 |
-0.01 |
37,773 |
194,298 |
-2,281 |
Jun14 |
131101 |
97.37 |
97.39 |
97.33 |
97.35 |
-0.02 |
30,577 |
156,948 |
-995 |
Sep14 |
131101 |
97.24 |
97.27 |
97.20 |
97.21 |
-0.03 |
21,839 |
125,342 |
-922 |
Dec14 |
131101 |
97.07 |
97.09 |
97.02 |
97.03 |
-0.04 |
22,159 |
96,904 |
-5,627 |
Mar15 |
131101 |
96.87 |
96.89 |
96.81 |
96.82 |
-0.04 |
6,249 |
58,560 |
+24 |
Jun15 |
131101 |
96.67 |
96.69 |
96.60 |
96.62 |
-0.04 |
3,187 |
38,904 |
+209 |
Sep15 |
131101 |
96.50 |
96.50 |
96.41 |
96.44 |
-0.04 |
1,114 |
21,186 |
-671 |
Dec15 |
131101 |
96.31 |
96.31 |
96.23 |
96.25 |
-0.05 |
120 |
3,085 |
-262 |
Mar16 |
131101 |
96.15 |
96.15 |
96.09 |
96.09 |
-0.05 |
17 |
1,104 |
+14 |
Total Volume and Open Interest |
137,132 |
849,682 |
-11,647 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131101 |
96.03 |
96.05 |
95.95 |
95.98 |
-0.04 |
103,410 |
513,678 |
+8,734 |
Mar14 |
131101 |
95.98 |
95.98 |
95.98 |
95.98 |
-0.04 |
|
|
|
Total Volume and Open Interest |
103,410 |
513,678 |
+8,734 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131101 |
96.97 |
97.00 |
96.91 |
96.93 |
-0.04 |
267,580 |
619,203 |
+39,678 |
Mar14 |
131101 |
96.93 |
96.93 |
96.93 |
96.93 |
-0.04 |
|
|
|
Total Volume and Open Interest |
267,580 |
619,203 |
+39,678 |
Gold(CMX) |
Dec13 |
131101 |
1323.1 |
1327.3 |
1305.6 |
1313.2 |
-10.5 |
156,595 |
208,017 |
-2,695 |
Feb14 |
131101 |
1324.3 |
1327.4 |
1306.6 |
1314.0 |
-10.5 |
7,157 |
59,926 |
+3,992 |
Apr14 |
131101 |
1324.0 |
1328.0 |
1308.1 |
1314.5 |
-10.5 |
787 |
26,827 |
+255 |
Jun14 |
131101 |
1324.6 |
1327.4 |
1309.5 |
1315.1 |
-10.4 |
764 |
22,924 |
+542 |
Aug14 |
131101 |
1325.5 |
1325.5 |
1309.8 |
1315.7 |
-10.4 |
196 |
7,851 |
-57 |
Oct14 |
131101 |
1316.5 |
1316.5 |
1316.5 |
1316.5 |
-10.5 |
2 |
4,342 |
-2 |
Dec14 |
131101 |
1327.5 |
1329.0 |
1312.1 |
1317.4 |
-10.5 |
173 |
18,202 |
+8 |
Feb15 |
131101 |
1318.3 |
1318.3 |
1318.3 |
1318.3 |
-10.5 |
2 |
1,816 |
+0 |
Apr15 |
131101 |
1319.4 |
1319.4 |
1319.4 |
1319.4 |
-10.5 |
0 |
1,246 |
+0 |
Jun15 |
131101 |
1320.5 |
1320.5 |
1320.5 |
1320.5 |
-10.5 |
0 |
9,546 |
+0 |
Aug15 |
131101 |
1321.9 |
1321.9 |
1321.9 |
1321.9 |
-10.5 |
25 |
1,055 |
-25 |
Total Volume and Open Interest |
166,085 |
389,271 |
+2,110 |
Silver(CMX) |
Dec13 |
131101 |
2189.5 |
2199.5 |
2170.5 |
2183.7 |
-3.0 |
53,587 |
76,081 |
+418 |
Mar14 |
131101 |
2200.0 |
2202.0 |
2180.0 |
2188.6 |
-3.1 |
1,347 |
15,061 |
+550 |
May14 |
131101 |
2199.5 |
2200.5 |
2191.5 |
2191.5 |
-3.1 |
114 |
4,900 |
+18 |
Jul14 |
131101 |
2187.0 |
2201.0 |
2187.0 |
2194.3 |
-3.1 |
198 |
3,254 |
-1 |
Sep14 |
131101 |
2200.0 |
2200.0 |
2192.0 |
2197.0 |
-3.1 |
11 |
2,430 |
+1 |
Dec14 |
131101 |
2207.0 |
2207.0 |
2193.0 |
2201.1 |
-3.0 |
80 |
7,249 |
+2 |
Mar15 |
131101 |
2205.1 |
2205.1 |
2205.1 |
2205.1 |
-3.0 |
0 |
249 |
+0 |
Total Volume and Open Interest |
55,473 |
118,946 |
+1,024 |
Platinum(NYMEX) |
Jan14 |
131101 |
1449.1 |
1458.9 |
1445.8 |
1451.9 |
+3.5 |
11,721 |
53,438 |
+81 |
Apr14 |
131101 |
1454.0 |
1460.5 |
1449.9 |
1454.3 |
+3.6 |
136 |
4,261 |
+83 |
Jul14 |
131101 |
1456.5 |
1456.5 |
1456.5 |
1456.5 |
+3.6 |
5 |
156 |
-2 |
Oct14 |
131101 |
1459.4 |
1459.4 |
1459.4 |
1459.4 |
+3.6 |
2 |
105 |
-2 |
Total Volume and Open Interest |
11,864 |
57,970 |
+160 |
Palladium(NYMEX) |
Dec13 |
131101 |
736.95 |
742.00 |
732.30 |
738.25 |
+1.45 |
4,175 |
35,622 |
+71 |
Mar14 |
131101 |
738.10 |
741.45 |
735.60 |
740.10 |
+1.45 |
179 |
3,296 |
+148 |
Jun14 |
131101 |
86.09 |
86.09 |
85.74 |
85.74 |
+1.45 |
10 |
265 |
+8 |
Total Volume and Open Interest |
4,364 |
39,183 |
+227 |
Copper(CMX) |
Dec13 |
131101 |
330.05 |
332.60 |
329.05 |
329.85 |
-0.20 |
67,153 |
89,460 |
-2,391 |
Mar14 |
131101 |
330.90 |
333.20 |
329.75 |
330.70 |
-0.20 |
18,883 |
47,908 |
+4,440 |
May14 |
131101 |
331.20 |
332.80 |
330.35 |
331.10 |
-0.10 |
1,733 |
5,305 |
+8 |
Jul14 |
131101 |
333.20 |
333.20 |
331.55 |
331.55 |
unch |
178 |
2,616 |
+83 |
Sep14 |
131101 |
331.00 |
331.90 |
331.00 |
331.90 |
unch |
65 |
1,372 |
+43 |
Total Volume and Open Interest |
89,050 |
156,840 |
+2,504 |
DJIA Index(CBOT) |
Dec13 |
131101 |
15515 |
15578 |
15495 |
15542 |
+65 |
92 |
12,532 |
+0 |
Mar14 |
131101 |
15474 |
15474 |
15409 |
15474 |
+65 |
0 |
300 |
+0 |
Jun14 |
131101 |
15396 |
15396 |
15331 |
15396 |
+65 |
|
|
|
Sep14 |
131101 |
15327 |
15327 |
15262 |
15327 |
+65 |
|
|
|
Total Volume and Open Interest |
92 |
12,832 |
+0 |
E-mini DJIA Index(CBOT) |
Dec13 |
131101 |
15524 |
15589 |
15481 |
15542 |
+65 |
163,277 |
117,079 |
+283 |
Mar14 |
131101 |
15440 |
15519 |
15410 |
15474 |
+65 |
25 |
370 |
+12 |
Jun14 |
131101 |
15396 |
15396 |
15396 |
15396 |
+65 |
0 |
9 |
+0 |
Sep14 |
131101 |
15358 |
15358 |
15327 |
15327 |
+65 |
0 |
2 |
+0 |
Total Volume and Open Interest |
163,302 |
117,460 |
+295 |
S & P 500(CME) |
Dec13 |
131101 |
1754.90 |
1761.00 |
1747.50 |
1754.70 |
+3.70 |
7,909 |
163,066 |
-255 |
Mar14 |
131101 |
1744.00 |
1751.50 |
1742.50 |
1748.20 |
+3.70 |
42 |
3,317 |
+20 |
Jun14 |
131101 |
1741.50 |
1744.70 |
1735.70 |
1741.50 |
+3.80 |
0 |
172 |
+0 |
Sep14 |
131101 |
1734.90 |
1738.10 |
1729.10 |
1734.90 |
+3.80 |
|
|
|
Total Volume and Open Interest |
7,951 |
166,555 |
-235 |
S & P 500 E-Mini(Globex) |
Dec13 |
131101 |
1755.50 |
1761.25 |
1747.00 |
1754.75 |
+3.75 |
1,778,748 |
2,763,150 |
+21,508 |
Mar14 |
131101 |
1747.25 |
1754.25 |
1740.75 |
1748.25 |
+3.75 |
8,256 |
31,292 |
+2,974 |
Total Volume and Open Interest |
1,787,050 |
2,796,136 |
+24,483 |
NASDAQ 100(CME) |
Dec13 |
131101 |
3372.00 |
3388.00 |
3359.00 |
3368.00 |
-1.00 |
726 |
9,079 |
+102 |
Mar14 |
131101 |
3361.80 |
3380.00 |
3360.00 |
3361.80 |
-1.00 |
|
|
|
Jun14 |
131101 |
3355.30 |
3356.30 |
3355.30 |
3355.30 |
-1.00 |
|
|
|
Total Volume and Open Interest |
726 |
9,079 |
+102 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131101 |
3377.30 |
3388.50 |
3357.50 |
3368.00 |
-1.00 |
287,566 |
403,224 |
+9,344 |
Mar14 |
131101 |
3367.80 |
3381.80 |
3354.00 |
3361.80 |
-1.00 |
256 |
815 |
+84 |
Total Volume and Open Interest |
287,822 |
404,117 |
+9,428 |
S & P Midcap 400(CME) |
Dec13 |
131101 |
1290.00 |
1290.00 |
1281.00 |
1286.20 |
-0.20 |
91 |
589 |
+91 |
Mar14 |
131101 |
1283.60 |
1283.80 |
1283.60 |
1283.60 |
-0.20 |
|
|
|
Jun14 |
131101 |
1281.60 |
1281.80 |
1281.60 |
1281.60 |
-0.20 |
|
|
|
Total Volume and Open Interest |
91 |
589 |
+91 |
Volatility Index(CBOE) |
Nov13 |
131101 |
14.45 |
14.70 |
14.30 |
14.45 |
-0.05 |
82,355 |
152,971 |
-1,572 |
Dec13 |
131101 |
15.50 |
15.67 |
15.35 |
15.60 |
+0.10 |
60,816 |
88,362 |
+224 |
Jan14 |
131101 |
16.84 |
16.95 |
16.65 |
16.90 |
+0.05 |
27,144 |
37,835 |
-393 |
Feb14 |
131101 |
17.71 |
17.85 |
17.55 |
17.80 |
+0.10 |
23,147 |
34,264 |
+2,281 |
Total Volume and Open Interest |
218,897 |
362,530 |
+2,091 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131101 |
14460 |
14460 |
14155 |
14345 |
-120 |
9,016 |
66,847 |
-116 |
Mar14 |
131101 |
14410 |
14460 |
14410 |
14435 |
-120 |
2 |
39 |
+2 |
Total Volume and Open Interest |
9,018 |
66,886 |
-114 |
Nikkei 225(SGX) |
Dec13 |
131101 |
14385 |
14450 |
14125 |
14190 |
-170 |
83,718 |
265,430 |
+5,136 |
Mar14 |
131101 |
14220 |
14220 |
14145 |
14175 |
-170 |
12 |
338 |
+10 |
Jun14 |
131101 |
14120 |
14120 |
14090 |
14090 |
-175 |
0 |
2,085 |
+0 |
Total Volume and Open Interest |
83,948 |
302,878 |
+5,253 |
CAC 40(EURONEXT) |
Nov13 |
131101 |
4295.0 |
4302.0 |
4259.5 |
4265.0 |
-29.5 |
106,277 |
339,636 |
+7,975 |
Dec13 |
131101 |
4282.0 |
4291.0 |
4250.0 |
4254.0 |
-29.5 |
1,342 |
36,403 |
+331 |
Jan14 |
131101 |
4254.0 |
4254.0 |
4254.0 |
4254.0 |
-29.0 |
|
|
|
Total Volume and Open Interest |
107,621 |
376,046 |
+8,308 |
Hang Seng Index(HKFE) |
Nov13 |
131101 |
23180 |
23355 |
23160 |
23254 |
+12 |
66,064 |
115,587 |
+11,042 |
Dec13 |
131101 |
23200 |
23360 |
23188 |
23270 |
+14 |
719 |
12,896 |
+286 |
Total Volume and Open Interest |
80,220 |
143,578 |
-12,114 |
DAX(EUREX) |
Dec13 |
131101 |
9036.0 |
9049.5 |
8994.5 |
9005.0 |
-27.5 |
94,707 |
153,982 |
-1,007 |
Mar14 |
131101 |
9058.0 |
9060.0 |
9011.0 |
9017.5 |
-27.5 |
936 |
6,755 |
+357 |
Jun14 |
131101 |
9044.0 |
9050.5 |
9035.0 |
9035.0 |
-27.5 |
468 |
4,196 |
+251 |
Total Volume and Open Interest |
96,111 |
164,933 |
-399 |
FT-SE 100(EURONEXT) |
Dec13 |
131101 |
6722.50 |
6737.50 |
6692.00 |
6700.50 |
-8.00 |
134,347 |
602,191 |
-864 |
Mar14 |
131101 |
6669.50 |
6680.50 |
6652.00 |
6652.00 |
-8.00 |
17 |
13,431 |
+9 |
Jun14 |
131101 |
6594.50 |
6594.50 |
6594.50 |
6594.50 |
-8.00 |
|
|
|
Total Volume and Open Interest |
134,364 |
615,622 |
-855 |
SPI 200(SFE) |
Dec13 |
131101 |
5417.0 |
5444.0 |
5385.0 |
5390.0 |
-26.0 |
33,634 |
263,921 |
+6,170 |
Mar14 |
131101 |
5359.0 |
5359.0 |
5359.0 |
5359.0 |
-25.0 |
35 |
5,385 |
-75 |
Jun14 |
131101 |
5360.0 |
5360.0 |
5360.0 |
5360.0 |
-24.0 |
0 |
1,725 |
+0 |
Total Volume and Open Interest |
33,738 |
271,752 |
+6,133 |
FTSE MIB(ISE) |
Dec13 |
131101 |
19360.00 |
19380.00 |
19145.00 |
19173.00 |
-172.00 |
25,922 |
65,965 |
-1,631 |
Mar14 |
131101 |
19350.00 |
19350.00 |
19175.00 |
19190.00 |
-172.00 |
41 |
151 |
-6 |
Jun14 |
131101 |
18865.00 |
18865.00 |
18865.00 |
18865.00 |
-172.00 |
1 |
1 |
+0 |
Total Volume and Open Interest |
25,964 |
66,117 |
-1,637 |
KOSPI 200(KFE) |
Dec13 |
131101 |
269.05 |
269.90 |
268.45 |
269.50 |
+0.65 |
167,571 |
132,296 |
-338 |
Mar14 |
131101 |
268.20 |
269.40 |
268.20 |
269.20 |
+0.80 |
108 |
2,060 |
+47 |
Jun14 |
131101 |
270.30 |
270.70 |
270.30 |
270.30 |
+0.10 |
13 |
268 |
+7 |
Total Volume and Open Interest |
167,692 |
134,641 |
-284 |
GSCI(CME) |
Nov13 |
131101 |
617.10 |
617.50 |
611.00 |
611.00 |
-10.50 |
90 |
8,106 |
+42 |
Dec13 |
131101 |
619.10 |
619.50 |
613.00 |
613.00 |
-10.50 |
1 |
89 |
+0 |
Jan14 |
131101 |
612.00 |
612.00 |
612.00 |
612.00 |
-11.00 |
|
|
|
Total Volume and Open Interest |
91 |
8,195 |
+42 |
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. |
|
|