|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 05, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131105 |
1264.75 |
1271.75 |
1255.00 |
1259.25 |
-4.75 |
14,331 |
14,142 |
-5,262 |
Jan14 |
131105 |
1256.00 |
1262.00 |
1247.00 |
1250.25 |
-6.25 |
115,646 |
272,743 |
-4,606 |
Mar14 |
131105 |
1240.50 |
1247.50 |
1233.25 |
1236.25 |
-4.75 |
24,463 |
93,249 |
+1,767 |
May14 |
131105 |
1231.25 |
1238.25 |
1224.00 |
1227.25 |
-3.75 |
14,594 |
75,994 |
+2,840 |
Jul14 |
131105 |
1228.25 |
1235.50 |
1221.00 |
1224.50 |
-3.25 |
9,062 |
51,685 |
+1,658 |
Aug14 |
131105 |
1214.25 |
1219.75 |
1209.25 |
1211.50 |
-1.75 |
397 |
2,587 |
+38 |
Sep14 |
131105 |
1176.00 |
1181.25 |
1172.75 |
1175.25 |
-1.00 |
103 |
784 |
-6 |
Nov14 |
131105 |
1147.50 |
1153.75 |
1143.50 |
1145.25 |
-4.00 |
4,855 |
50,041 |
+828 |
Jan15 |
131105 |
1155.00 |
1158.00 |
1150.00 |
1151.25 |
-3.75 |
59 |
336 |
+18 |
Mar15 |
131105 |
1161.75 |
1161.75 |
1154.25 |
1155.25 |
-3.75 |
46 |
175 |
+37 |
May15 |
131105 |
1159.00 |
1162.00 |
1159.00 |
1159.00 |
-3.00 |
0 |
40 |
+0 |
Jul15 |
131105 |
1170.00 |
1170.00 |
1164.25 |
1164.25 |
-3.75 |
3 |
79 |
-1 |
Aug15 |
131105 |
1155.75 |
1159.50 |
1155.75 |
1155.75 |
-3.75 |
0 |
4 |
+0 |
Sep15 |
131105 |
1141.50 |
1145.00 |
1141.50 |
1141.50 |
-3.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
183,572 |
562,826 |
-2,687 |
Soybean Meal(CBOT) |
Dec13 |
131105 |
396.50 |
399.60 |
391.80 |
392.80 |
-4.10 |
47,306 |
111,371 |
-4,822 |
Jan14 |
131105 |
390.30 |
392.10 |
385.60 |
386.70 |
-3.60 |
20,763 |
72,394 |
+2,570 |
Mar14 |
131105 |
383.30 |
384.30 |
378.80 |
379.80 |
-2.70 |
8,242 |
40,540 |
+1,656 |
May14 |
131105 |
377.00 |
378.50 |
373.40 |
374.20 |
-2.10 |
4,507 |
19,415 |
-512 |
Jul14 |
131105 |
374.60 |
376.00 |
371.30 |
372.10 |
-1.80 |
3,892 |
15,034 |
+190 |
Aug14 |
131105 |
369.80 |
371.20 |
367.30 |
367.70 |
-1.30 |
1,222 |
3,756 |
+76 |
Sep14 |
131105 |
362.70 |
362.70 |
357.70 |
358.00 |
-0.50 |
788 |
3,057 |
-272 |
Oct14 |
131105 |
347.00 |
347.00 |
342.20 |
342.50 |
-0.80 |
300 |
2,549 |
-19 |
Dec14 |
131105 |
344.80 |
344.80 |
340.30 |
340.60 |
-1.90 |
1,463 |
6,228 |
-119 |
Jan15 |
131105 |
341.60 |
343.10 |
341.40 |
341.40 |
-1.70 |
0 |
289 |
+0 |
Total Volume and Open Interest |
88,484 |
274,851 |
-1,251 |
Soybean Oil(CBOT) |
Dec13 |
131105 |
41.29 |
41.57 |
41.07 |
41.15 |
-0.10 |
42,121 |
125,008 |
-856 |
Jan14 |
131105 |
41.57 |
41.89 |
41.38 |
41.45 |
-0.11 |
20,591 |
90,735 |
+3,191 |
Mar14 |
131105 |
41.99 |
42.27 |
41.75 |
41.82 |
-0.11 |
10,738 |
45,194 |
+1,647 |
May14 |
131105 |
42.31 |
42.58 |
42.09 |
42.15 |
-0.10 |
4,087 |
26,352 |
+113 |
Jul14 |
131105 |
42.57 |
42.88 |
42.38 |
42.45 |
-0.10 |
3,489 |
22,585 |
+346 |
Aug14 |
131105 |
42.68 |
42.95 |
42.47 |
42.54 |
-0.10 |
421 |
2,999 |
-14 |
Sep14 |
131105 |
42.81 |
42.95 |
42.50 |
42.54 |
-0.08 |
602 |
3,379 |
-65 |
Oct14 |
131105 |
42.55 |
42.83 |
42.36 |
42.44 |
-0.11 |
209 |
2,295 |
+38 |
Dec14 |
131105 |
42.69 |
42.93 |
42.46 |
42.56 |
-0.09 |
1,234 |
9,224 |
+229 |
Jan15 |
131105 |
42.77 |
42.87 |
42.77 |
42.77 |
-0.10 |
13 |
985 |
+10 |
Total Volume and Open Interest |
83,505 |
330,144 |
+4,639 |
Canola(WCE) |
Nov13 |
131105 |
486.1 |
486.1 |
483.0 |
485.2 |
-2.0 |
84 |
5,172 |
-81 |
Jan14 |
131105 |
495.1 |
497.4 |
492.0 |
494.5 |
-2.0 |
12,094 |
113,341 |
-66 |
Mar14 |
131105 |
503.5 |
505.0 |
500.4 |
502.8 |
-2.2 |
4,098 |
41,357 |
+3 |
May14 |
131105 |
509.5 |
510.1 |
506.1 |
508.7 |
-2.3 |
1,639 |
8,598 |
+183 |
Jul14 |
131105 |
511.5 |
516.5 |
511.5 |
514.5 |
-1.7 |
2,767 |
5,138 |
-482 |
Total Volume and Open Interest |
23,206 |
179,695 |
+954 |
Corn(CBOT) |
Dec13 |
131105 |
425.50 |
427.00 |
424.00 |
425.00 |
-1.25 |
175,603 |
661,674 |
-17,244 |
Mar14 |
131105 |
436.00 |
437.50 |
434.25 |
435.50 |
-1.50 |
92,250 |
318,081 |
+11,373 |
May14 |
131105 |
444.25 |
445.00 |
442.25 |
443.25 |
-1.50 |
23,979 |
77,789 |
+3,810 |
Jul14 |
131105 |
451.00 |
452.00 |
449.25 |
450.25 |
-1.25 |
23,978 |
88,428 |
-1,165 |
Sep14 |
131105 |
458.00 |
458.00 |
456.00 |
456.75 |
-1.25 |
3,998 |
33,343 |
+777 |
Dec14 |
131105 |
466.50 |
467.00 |
464.50 |
465.75 |
-1.00 |
16,441 |
128,819 |
+1,363 |
Mar15 |
131105 |
475.75 |
476.00 |
474.00 |
475.25 |
-0.75 |
159 |
3,649 |
+30 |
May15 |
131105 |
480.25 |
481.00 |
480.00 |
480.25 |
-0.50 |
18 |
424 |
+11 |
Jul15 |
131105 |
483.50 |
483.50 |
482.25 |
482.75 |
-0.50 |
142 |
1,549 |
+70 |
Sep15 |
131105 |
475.25 |
476.25 |
475.25 |
475.75 |
-0.50 |
11 |
295 |
+3 |
Total Volume and Open Interest |
337,050 |
1,326,333 |
-854 |
Wheat(CBOT) |
Dec13 |
131105 |
662.50 |
665.25 |
655.00 |
656.00 |
-6.75 |
65,415 |
186,958 |
-10,282 |
Mar14 |
131105 |
674.00 |
676.25 |
666.25 |
667.25 |
-7.00 |
29,730 |
87,872 |
+5,300 |
May14 |
131105 |
680.25 |
682.00 |
672.00 |
673.00 |
-7.25 |
5,633 |
25,090 |
+755 |
Jul14 |
131105 |
678.25 |
679.25 |
669.75 |
670.75 |
-8.00 |
5,714 |
40,066 |
+307 |
Sep14 |
131105 |
686.00 |
687.50 |
678.25 |
679.50 |
-8.00 |
611 |
4,427 |
+241 |
Dec14 |
131105 |
699.00 |
699.00 |
689.50 |
691.25 |
-7.75 |
973 |
11,220 |
+89 |
Total Volume and Open Interest |
108,126 |
357,737 |
-3,585 |
Wheat(KCBT) |
Dec13 |
131105 |
729.00 |
729.75 |
721.50 |
722.25 |
-7.00 |
11,864 |
75,626 |
-2,032 |
Mar14 |
131105 |
730.75 |
732.00 |
725.00 |
725.75 |
-6.00 |
7,701 |
47,652 |
-160 |
May14 |
131105 |
730.00 |
731.25 |
724.50 |
725.25 |
-6.00 |
2,168 |
10,127 |
+125 |
Jul14 |
131105 |
717.25 |
718.50 |
712.00 |
713.75 |
-4.75 |
2,965 |
21,215 |
+740 |
Sep14 |
131105 |
721.75 |
724.00 |
717.75 |
721.00 |
-3.00 |
56 |
1,166 |
-2 |
Dec14 |
131105 |
733.25 |
735.00 |
727.25 |
730.50 |
-4.50 |
84 |
1,665 |
+49 |
Total Volume and Open Interest |
24,871 |
157,682 |
-1,252 |
Wheat(MGE) |
Dec13 |
131105 |
719.25 |
720.50 |
713.25 |
713.75 |
-5.50 |
2,635 |
26,849 |
-2 |
Mar14 |
131105 |
730.75 |
731.25 |
724.00 |
724.50 |
-6.00 |
1,656 |
16,306 |
+166 |
May14 |
131105 |
736.50 |
738.00 |
731.25 |
731.50 |
-6.00 |
214 |
4,326 |
+0 |
Jul14 |
131105 |
742.00 |
743.00 |
735.00 |
736.50 |
-5.50 |
249 |
2,460 |
+115 |
Sep14 |
131105 |
740.25 |
740.50 |
735.25 |
737.25 |
-3.00 |
78 |
2,566 |
+6 |
Total Volume and Open Interest |
4,889 |
53,495 |
+318 |
Oats(CBOT) |
Dec13 |
131105 |
332.00 |
340.75 |
332.00 |
340.00 |
+7.75 |
1,093 |
5,559 |
-394 |
Mar14 |
131105 |
312.00 |
315.50 |
312.00 |
314.00 |
+1.75 |
625 |
4,492 |
+374 |
May14 |
131105 |
308.00 |
308.00 |
305.50 |
306.50 |
unch |
23 |
640 |
+19 |
Jul14 |
131105 |
308.00 |
308.00 |
305.75 |
305.75 |
-0.25 |
0 |
27 |
+0 |
Total Volume and Open Interest |
1,741 |
10,723 |
-1 |
Rough Rice(CBOT) |
Nov13 |
131105 |
15.28 |
15.35 |
15.25 |
15.35 |
+0.12 |
8 |
51 |
-43 |
Jan14 |
131105 |
15.15 |
15.30 |
15.10 |
15.28 |
+0.14 |
318 |
8,713 |
+42 |
Mar14 |
131105 |
15.30 |
15.40 |
15.26 |
15.40 |
+0.15 |
6 |
108 |
+3 |
May14 |
131105 |
15.45 |
15.59 |
15.45 |
15.59 |
+0.14 |
1 |
5 |
+1 |
Total Volume and Open Interest |
333 |
8,884 |
+3 |
Live Cattle(CME) |
Dec13 |
131105 |
132.100 |
132.500 |
131.900 |
132.050 |
-0.050 |
24,802 |
132,233 |
-6,999 |
Feb14 |
131105 |
133.630 |
134.100 |
133.630 |
133.825 |
+0.140 |
15,982 |
87,711 |
+1,279 |
Apr14 |
131105 |
133.900 |
134.350 |
133.850 |
134.150 |
+0.250 |
10,545 |
61,040 |
-10 |
Jun14 |
131105 |
128.200 |
128.850 |
128.200 |
128.850 |
+0.700 |
7,857 |
33,786 |
+541 |
Aug14 |
131105 |
127.135 |
127.500 |
127.080 |
127.300 |
+0.350 |
2,636 |
8,339 |
+107 |
Oct14 |
131105 |
129.300 |
129.685 |
129.250 |
129.435 |
+0.360 |
109 |
1,784 |
+14 |
Total Volume and Open Interest |
62,026 |
326,199 |
-5,034 |
Feeder Cattle(CME) |
Nov13 |
131105 |
163.630 |
165.080 |
163.630 |
164.785 |
+1.185 |
2,706 |
6,500 |
-924 |
Jan14 |
131105 |
163.800 |
165.435 |
163.700 |
165.080 |
+1.230 |
4,368 |
13,851 |
+427 |
Mar14 |
131105 |
164.235 |
165.330 |
164.130 |
164.950 |
+0.765 |
996 |
6,914 |
-198 |
Apr14 |
131105 |
165.785 |
166.500 |
165.700 |
166.330 |
+0.780 |
451 |
2,449 |
+150 |
May14 |
131105 |
166.150 |
167.035 |
166.150 |
166.830 |
+1.130 |
284 |
4,336 |
+55 |
Aug14 |
131105 |
167.000 |
167.900 |
166.935 |
167.900 |
+0.850 |
99 |
2,073 |
+19 |
Sep14 |
131105 |
166.450 |
166.800 |
166.450 |
166.600 |
+0.650 |
7 |
130 |
+7 |
Total Volume and Open Interest |
8,911 |
36,253 |
-464 |
Lean Hogs(CME) |
Dec13 |
131105 |
88.250 |
89.100 |
87.980 |
88.250 |
-0.080 |
19,006 |
126,056 |
-4,121 |
Feb14 |
131105 |
91.430 |
92.350 |
91.250 |
91.830 |
+0.250 |
6,443 |
68,600 |
+209 |
Apr14 |
131105 |
93.200 |
94.135 |
93.080 |
93.650 |
+0.200 |
5,626 |
51,891 |
+1,024 |
May14 |
131105 |
97.480 |
98.150 |
97.480 |
97.950 |
+0.400 |
62 |
2,466 |
+16 |
Jun14 |
131105 |
99.150 |
99.980 |
99.035 |
99.480 |
+0.180 |
3,139 |
29,534 |
-122 |
Jul14 |
131105 |
97.350 |
97.885 |
97.285 |
97.750 |
+0.400 |
663 |
10,863 |
-25 |
Aug14 |
131105 |
94.950 |
95.750 |
94.850 |
95.450 |
+0.470 |
832 |
9,312 |
+213 |
Oct14 |
131105 |
81.600 |
82.080 |
81.600 |
82.000 |
+0.400 |
107 |
4,417 |
+39 |
Total Volume and Open Interest |
35,952 |
304,933 |
-2,725 |
Class III Milk(CME) |
Nov13 |
131105 |
18.85 |
18.94 |
18.85 |
18.89 |
+0.04 |
268 |
4,458 |
-19 |
Dec13 |
131105 |
18.13 |
18.23 |
18.03 |
18.13 |
+0.05 |
303 |
3,964 |
+39 |
Jan14 |
131105 |
17.28 |
17.36 |
17.15 |
17.25 |
+0.01 |
105 |
2,054 |
+16 |
Feb14 |
131105 |
16.98 |
17.04 |
16.90 |
16.97 |
unch |
99 |
1,681 |
+46 |
Mar14 |
131105 |
16.86 |
16.89 |
16.82 |
16.85 |
unch |
62 |
1,511 |
+46 |
Total Volume and Open Interest |
1,039 |
20,806 |
+263 |
Cocoa(ICE) |
Dec13 |
131105 |
2655 |
2745 |
2655 |
2736 |
+82 |
15,741 |
78,926 |
-8,822 |
Mar14 |
131105 |
2667 |
2754 |
2667 |
2745 |
+78 |
10,477 |
75,146 |
+3,277 |
May14 |
131105 |
2667 |
2748 |
2667 |
2741 |
+75 |
2,552 |
33,531 |
+790 |
Jul14 |
131105 |
2668 |
2743 |
2664 |
2734 |
+72 |
1,419 |
11,312 |
+348 |
Sep14 |
131105 |
2662 |
2731 |
2659 |
2729 |
+70 |
417 |
8,909 |
+93 |
Dec14 |
131105 |
2641 |
2705 |
2641 |
2704 |
+64 |
104 |
7,169 |
+75 |
Mar15 |
131105 |
2632 |
2690 |
2632 |
2688 |
+59 |
12 |
4,482 |
+2 |
Total Volume and Open Interest |
30,731 |
220,465 |
-4,233 |
Coffee "C"(ICE) |
Dec13 |
131105 |
103.70 |
104.15 |
102.85 |
103.45 |
-0.25 |
13,386 |
90,185 |
-1,754 |
Mar14 |
131105 |
107.00 |
107.30 |
106.10 |
106.50 |
-0.30 |
6,401 |
48,141 |
+1,488 |
May14 |
131105 |
109.00 |
109.40 |
108.45 |
108.65 |
-0.35 |
1,547 |
14,288 |
+507 |
Jul14 |
131105 |
111.00 |
111.55 |
110.70 |
110.90 |
-0.40 |
691 |
6,800 |
+168 |
Sep14 |
131105 |
113.25 |
113.90 |
112.85 |
113.15 |
-0.45 |
626 |
5,161 |
+135 |
Dec14 |
131105 |
116.90 |
116.90 |
116.15 |
116.20 |
-0.50 |
409 |
4,375 |
+114 |
Total Volume and Open Interest |
23,329 |
171,087 |
+813 |
Orange Juice(ICE) |
Nov13 |
131105 |
122.50 |
122.50 |
122.50 |
122.50 |
+2.30 |
14 |
646 |
-502 |
Jan14 |
131105 |
121.10 |
123.75 |
120.30 |
123.30 |
+2.80 |
1,028 |
11,238 |
+80 |
Mar14 |
131105 |
123.90 |
125.15 |
122.70 |
124.95 |
+2.75 |
276 |
2,683 |
+112 |
May14 |
131105 |
126.95 |
126.95 |
126.90 |
126.90 |
+2.70 |
66 |
873 |
+33 |
Jul14 |
131105 |
128.80 |
128.80 |
128.80 |
128.80 |
+3.20 |
4 |
218 |
+0 |
Sep14 |
131105 |
130.85 |
130.85 |
130.85 |
130.85 |
+3.35 |
0 |
44 |
+0 |
Total Volume and Open Interest |
1,388 |
15,702 |
-277 |
Sugar #11(ICE) |
Mar14 |
131105 |
18.36 |
18.45 |
18.23 |
18.26 |
-0.06 |
41,887 |
474,411 |
-536 |
May14 |
131105 |
18.19 |
18.25 |
18.07 |
18.09 |
-0.07 |
12,927 |
101,059 |
+927 |
Jul14 |
131105 |
18.02 |
18.07 |
17.88 |
17.91 |
-0.08 |
8,392 |
123,548 |
-1,269 |
Oct14 |
131105 |
18.19 |
18.26 |
18.06 |
18.09 |
-0.08 |
3,760 |
65,423 |
+609 |
Mar15 |
131105 |
18.80 |
18.86 |
18.66 |
18.69 |
-0.07 |
1,011 |
25,656 |
+123 |
May15 |
131105 |
18.74 |
18.82 |
18.61 |
18.66 |
-0.04 |
154 |
6,821 |
+48 |
Jul15 |
131105 |
18.68 |
18.78 |
18.55 |
18.63 |
-0.01 |
137 |
7,225 |
+81 |
Oct15 |
131105 |
18.75 |
18.86 |
18.62 |
18.72 |
+0.01 |
148 |
10,152 |
+3 |
Total Volume and Open Interest |
69,038 |
821,499 |
+375 |
London Cocoa(LCE) |
Dec13 |
131105 |
1688 |
1731 |
1681 |
1728 |
+40 |
5,227 |
47,279 |
-3,442 |
Mar14 |
131105 |
1695 |
1740 |
1690 |
1738 |
+42 |
3,868 |
95,892 |
+1,872 |
May14 |
131105 |
1693 |
1735 |
1688 |
1733 |
+38 |
1,237 |
36,945 |
+915 |
Jul14 |
131105 |
1692 |
1732 |
1689 |
1731 |
+37 |
259 |
15,046 |
-34 |
Sep14 |
131105 |
1688 |
1729 |
1686 |
1726 |
+35 |
284 |
19,509 |
+10 |
Dec14 |
131105 |
1680 |
1711 |
1680 |
1705 |
+31 |
435 |
11,539 |
+141 |
Mar15 |
131105 |
1674 |
1700 |
1674 |
1698 |
+29 |
848 |
10,250 |
+25 |
Total Volume and Open Interest |
12,158 |
236,660 |
-513 |
London Sugar(LCE) |
Dec13 |
131105 |
485.50 |
491.50 |
483.10 |
483.50 |
-2.10 |
5,608 |
15,842 |
-1,839 |
Mar14 |
131105 |
486.30 |
490.00 |
484.10 |
484.50 |
-1.80 |
5,002 |
30,773 |
+1,045 |
May14 |
131105 |
491.10 |
493.40 |
488.10 |
488.60 |
-2.30 |
763 |
10,760 |
+129 |
Aug14 |
131105 |
492.40 |
494.90 |
490.10 |
490.40 |
-2.40 |
533 |
6,564 |
-25 |
Oct14 |
131105 |
494.40 |
494.40 |
492.00 |
492.00 |
-2.40 |
105 |
4,369 |
+119 |
Total Volume and Open Interest |
12,060 |
69,969 |
-561 |
Cotton(ICE) |
Dec13 |
131105 |
76.06 |
76.25 |
75.27 |
75.94 |
-0.01 |
11,756 |
94,314 |
-2,465 |
Mar14 |
131105 |
78.43 |
78.51 |
77.64 |
78.03 |
-0.20 |
7,966 |
76,247 |
+612 |
May14 |
131105 |
79.04 |
79.07 |
78.41 |
78.72 |
-0.21 |
1,604 |
12,878 |
+726 |
Jul14 |
131105 |
79.67 |
79.67 |
79.05 |
79.28 |
-0.24 |
712 |
8,323 |
+243 |
Oct14 |
131105 |
76.25 |
76.25 |
76.25 |
76.25 |
-0.19 |
|
|
|
Dec14 |
131105 |
76.53 |
76.53 |
76.05 |
76.27 |
-0.13 |
1,040 |
5,433 |
+785 |
Total Volume and Open Interest |
23,082 |
197,207 |
-95 |
Lumber(CME) |
Nov13 |
131105 |
365.0 |
366.5 |
361.5 |
361.8 |
-3.2 |
146 |
772 |
-69 |
Jan14 |
131105 |
373.1 |
374.1 |
368.0 |
368.9 |
-4.2 |
349 |
3,257 |
+55 |
Mar14 |
131105 |
377.5 |
380.5 |
376.0 |
376.9 |
-5.1 |
61 |
626 |
+17 |
May14 |
131105 |
381.9 |
385.0 |
376.0 |
380.0 |
-2.0 |
0 |
25 |
+0 |
Total Volume and Open Interest |
556 |
4,693 |
+3 |
Crude Oil(NYM) |
Dec13 |
131105 |
94.47 |
94.90 |
93.07 |
93.37 |
-1.25 |
282,138 |
332,364 |
-16,122 |
Jan14 |
131105 |
94.82 |
95.22 |
93.43 |
93.73 |
-1.25 |
90,107 |
180,304 |
+16,492 |
Feb14 |
131105 |
95.10 |
95.32 |
93.64 |
93.90 |
-1.23 |
32,404 |
88,832 |
+1,282 |
Mar14 |
131105 |
94.91 |
95.26 |
93.74 |
93.93 |
-1.18 |
40,662 |
102,114 |
-155 |
Apr14 |
131105 |
95.02 |
95.02 |
93.59 |
93.77 |
-1.10 |
17,585 |
59,815 |
+1,048 |
May14 |
131105 |
94.66 |
94.66 |
93.30 |
93.45 |
-0.98 |
12,085 |
48,373 |
-1,176 |
Jun14 |
131105 |
93.94 |
94.03 |
92.87 |
93.06 |
-0.86 |
39,382 |
116,422 |
-2,538 |
Jul14 |
131105 |
93.49 |
93.49 |
92.50 |
92.58 |
-0.78 |
6,008 |
43,581 |
+688 |
Aug14 |
131105 |
92.16 |
92.16 |
91.98 |
92.08 |
-0.72 |
3,588 |
41,391 |
+271 |
Sep14 |
131105 |
92.31 |
92.37 |
91.42 |
91.58 |
-0.67 |
6,856 |
50,626 |
+246 |
Oct14 |
131105 |
91.34 |
91.34 |
90.99 |
91.06 |
-0.63 |
2,073 |
35,170 |
-59 |
Nov14 |
131105 |
90.88 |
90.88 |
90.59 |
90.62 |
-0.58 |
1,383 |
30,642 |
+306 |
Dec14 |
131105 |
90.64 |
90.92 |
90.07 |
90.24 |
-0.54 |
29,474 |
217,810 |
-2,845 |
Jan15 |
131105 |
90.02 |
90.02 |
89.70 |
89.75 |
-0.51 |
844 |
31,253 |
+42 |
Feb15 |
131105 |
89.31 |
89.31 |
89.31 |
89.31 |
-0.48 |
283 |
17,418 |
-174 |
Mar15 |
131105 |
88.79 |
88.87 |
88.79 |
88.87 |
-0.45 |
320 |
23,413 |
-30 |
Total Volume and Open Interest |
577,812 |
1,754,887 |
-2,310 |
e-miNY Crude Oil(NYM) |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131105 |
94.475 |
94.875 |
93.075 |
93.375 |
-1.250 |
8,378 |
3,079 |
+179 |
Jan14 |
131105 |
95.150 |
95.150 |
93.475 |
93.725 |
-1.250 |
374 |
1,224 |
+239 |
Feb14 |
131105 |
95.225 |
95.225 |
93.700 |
93.900 |
-1.225 |
39 |
333 |
+3 |
Mar14 |
131105 |
95.300 |
95.300 |
93.875 |
93.925 |
-1.175 |
65 |
201 |
+11 |
Apr14 |
131105 |
93.950 |
93.950 |
93.775 |
93.775 |
-1.100 |
1 |
20 |
-1 |
May14 |
131105 |
93.450 |
93.450 |
93.450 |
93.450 |
-0.975 |
0 |
8 |
+0 |
Jun14 |
131105 |
93.050 |
93.050 |
93.050 |
93.050 |
-0.875 |
1 |
35 |
-1 |
Jul14 |
131105 |
92.575 |
92.575 |
92.575 |
92.575 |
-0.775 |
|
|
|
Aug14 |
131105 |
92.075 |
92.075 |
92.075 |
92.075 |
-0.725 |
|
|
|
Total Volume and Open Interest |
8,858 |
5,009 |
+430 |
Heating Oil(NYM) |
Dec13 |
131105 |
287.41 |
288.75 |
285.82 |
286.41 |
-1.00 |
71,866 |
88,531 |
+3,429 |
Jan14 |
131105 |
288.18 |
289.45 |
286.50 |
287.02 |
-1.09 |
25,068 |
54,170 |
+648 |
Feb14 |
131105 |
288.90 |
289.74 |
286.92 |
287.44 |
-0.96 |
14,406 |
31,251 |
+32 |
Mar14 |
131105 |
289.34 |
289.49 |
287.00 |
287.60 |
-0.82 |
14,180 |
24,588 |
-250 |
Apr14 |
131105 |
288.46 |
288.94 |
287.17 |
287.34 |
-0.80 |
7,438 |
17,477 |
+354 |
May14 |
131105 |
288.55 |
288.55 |
286.48 |
286.83 |
-0.80 |
4,432 |
7,113 |
+617 |
Jun14 |
131105 |
287.89 |
287.89 |
285.80 |
286.28 |
-0.80 |
7,093 |
22,583 |
-639 |
Jul14 |
131105 |
286.77 |
286.77 |
285.94 |
285.99 |
-0.79 |
603 |
3,498 |
+68 |
Aug14 |
131105 |
286.46 |
286.52 |
285.43 |
285.77 |
-0.75 |
213 |
2,700 |
+22 |
Sep14 |
131105 |
285.94 |
285.98 |
285.50 |
285.57 |
-0.71 |
296 |
2,170 |
+76 |
Oct14 |
131105 |
285.65 |
285.65 |
285.37 |
285.37 |
-0.70 |
376 |
1,879 |
-23 |
Nov14 |
131105 |
285.15 |
285.29 |
284.69 |
285.11 |
-0.70 |
423 |
1,699 |
-3 |
Dec14 |
131105 |
284.87 |
285.19 |
283.99 |
284.85 |
-0.64 |
4,321 |
19,191 |
-67 |
Jan15 |
131105 |
284.45 |
284.53 |
283.56 |
284.53 |
-0.65 |
280 |
1,340 |
+16 |
Total Volume and Open Interest |
151,726 |
282,031 |
+4,449 |
Gasoline(NYMEX) |
Dec13 |
131105 |
252.84 |
254.17 |
251.38 |
251.61 |
-1.21 |
55,119 |
95,561 |
-1,217 |
Jan14 |
131105 |
252.79 |
253.49 |
251.04 |
251.23 |
-1.42 |
25,808 |
43,414 |
-73 |
Feb14 |
131105 |
254.12 |
254.55 |
252.50 |
252.55 |
-1.42 |
12,869 |
17,309 |
+1,025 |
Mar14 |
131105 |
255.98 |
256.66 |
254.27 |
254.38 |
-1.34 |
8,405 |
21,953 |
+453 |
Apr14 |
131105 |
272.40 |
273.80 |
271.38 |
271.52 |
-1.28 |
4,570 |
14,359 |
+1,017 |
May14 |
131105 |
272.93 |
273.25 |
271.76 |
271.76 |
-1.19 |
3,074 |
9,632 |
+641 |
Jun14 |
131105 |
271.76 |
272.78 |
270.46 |
270.46 |
-1.19 |
3,128 |
8,821 |
+1,084 |
Jul14 |
131105 |
270.27 |
270.27 |
268.70 |
268.70 |
-1.13 |
351 |
2,432 |
+11 |
Aug14 |
131105 |
267.77 |
267.77 |
266.47 |
266.47 |
-1.02 |
222 |
737 |
+20 |
Sep14 |
131105 |
264.98 |
264.98 |
263.77 |
263.77 |
-0.91 |
396 |
1,712 |
-36 |
Total Volume and Open Interest |
115,209 |
222,112 |
+3,475 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131105 |
251.60 |
251.61 |
251.60 |
251.60 |
-1.20 |
1 |
1 |
+1 |
Jan14 |
131105 |
251.20 |
251.23 |
251.20 |
251.20 |
-1.50 |
|
|
|
Feb14 |
131105 |
252.60 |
252.60 |
252.55 |
252.60 |
-1.40 |
|
|
|
Mar14 |
131105 |
254.40 |
254.40 |
254.38 |
254.40 |
-1.30 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Dec13 |
131105 |
3.443 |
3.491 |
3.379 |
3.466 |
+0.021 |
115,048 |
175,440 |
-3,544 |
Jan14 |
131105 |
3.522 |
3.575 |
3.465 |
3.551 |
+0.027 |
61,596 |
304,928 |
+2,906 |
Feb14 |
131105 |
3.523 |
3.589 |
3.476 |
3.567 |
+0.034 |
19,423 |
71,258 |
+1,499 |
Mar14 |
131105 |
3.515 |
3.579 |
3.469 |
3.558 |
+0.035 |
25,256 |
152,322 |
+34 |
Apr14 |
131105 |
3.495 |
3.572 |
3.462 |
3.550 |
+0.034 |
24,384 |
136,703 |
-2,570 |
May14 |
131105 |
3.528 |
3.596 |
3.495 |
3.578 |
+0.036 |
5,733 |
47,657 |
+1,941 |
Jun14 |
131105 |
3.567 |
3.639 |
3.537 |
3.618 |
+0.037 |
3,999 |
25,611 |
-752 |
Jul14 |
131105 |
3.606 |
3.676 |
3.581 |
3.659 |
+0.039 |
2,746 |
25,847 |
-143 |
Aug14 |
131105 |
3.623 |
3.695 |
3.593 |
3.672 |
+0.038 |
1,755 |
22,710 |
+70 |
Sep14 |
131105 |
3.611 |
3.678 |
3.582 |
3.660 |
+0.036 |
1,694 |
25,325 |
+424 |
Oct14 |
131105 |
3.625 |
3.695 |
3.589 |
3.672 |
+0.036 |
7,623 |
90,503 |
+363 |
Nov14 |
131105 |
3.691 |
3.753 |
3.658 |
3.737 |
+0.037 |
2,330 |
28,536 |
-488 |
Dec14 |
131105 |
3.810 |
3.891 |
3.796 |
3.875 |
+0.037 |
6,667 |
48,201 |
+275 |
Jan15 |
131105 |
3.875 |
3.975 |
3.873 |
3.953 |
+0.038 |
10,860 |
46,299 |
-3,522 |
Feb15 |
131105 |
3.886 |
3.972 |
3.886 |
3.952 |
+0.039 |
52 |
7,516 |
+14 |
Mar15 |
131105 |
3.870 |
3.935 |
3.870 |
3.911 |
+0.041 |
478 |
9,149 |
+204 |
Total Volume and Open Interest |
290,933 |
1,281,689 |
-2,969 |
Brent Crude Oil(ICE) |
Dec13 |
131105 |
106.25 |
106.53 |
105.19 |
105.33 |
-0.90 |
298,502 |
229,875 |
-21,855 |
Jan14 |
131105 |
106.16 |
106.40 |
105.15 |
105.28 |
-0.82 |
172,982 |
250,160 |
+13,397 |
Feb14 |
131105 |
105.84 |
106.04 |
104.91 |
105.02 |
-0.73 |
77,065 |
91,070 |
+4,245 |
Mar14 |
131105 |
105.47 |
105.68 |
104.60 |
104.72 |
-0.66 |
51,189 |
91,680 |
+7,951 |
Apr14 |
131105 |
105.10 |
105.31 |
104.27 |
104.38 |
-0.62 |
26,295 |
74,933 |
+3,999 |
May14 |
131105 |
104.71 |
104.87 |
103.88 |
104.00 |
-0.61 |
15,931 |
36,997 |
+1,121 |
Jun14 |
131105 |
104.33 |
104.50 |
103.46 |
103.60 |
-0.59 |
44,323 |
121,190 |
+1,042 |
Jul14 |
131105 |
103.91 |
104.04 |
103.14 |
103.22 |
-0.57 |
3,163 |
24,626 |
-302 |
Aug14 |
131105 |
103.51 |
103.58 |
102.71 |
102.79 |
-0.55 |
1,912 |
32,669 |
-64 |
Sep14 |
131105 |
102.72 |
102.72 |
102.33 |
102.33 |
-0.50 |
3,784 |
42,188 |
-207 |
Oct14 |
131105 |
101.93 |
101.93 |
101.93 |
101.93 |
-0.46 |
1,143 |
30,604 |
+40 |
Nov14 |
131105 |
101.56 |
101.56 |
101.56 |
101.56 |
-0.41 |
947 |
20,562 |
+75 |
Dec14 |
131105 |
101.60 |
101.89 |
101.00 |
101.16 |
-0.38 |
38,009 |
147,337 |
+1,865 |
Jan15 |
131105 |
100.84 |
100.84 |
100.84 |
100.84 |
-0.34 |
469 |
18,368 |
+63 |
Total Volume and Open Interest |
748,629 |
1,469,933 |
+11,167 |
Gas Oil(ICE) |
Nov13 |
131105 |
906.50 |
908.50 |
898.50 |
903.00 |
-1.00 |
41,758 |
61,085 |
-6,326 |
Dec13 |
131105 |
898.75 |
903.00 |
893.75 |
897.50 |
-1.00 |
114,824 |
137,491 |
-1,891 |
Jan14 |
131105 |
898.75 |
901.00 |
892.00 |
895.75 |
-1.00 |
52,239 |
66,265 |
+469 |
Feb14 |
131105 |
897.50 |
899.50 |
891.25 |
894.50 |
-1.25 |
17,735 |
41,951 |
+321 |
Mar14 |
131105 |
896.50 |
898.50 |
890.25 |
893.75 |
-1.25 |
16,841 |
46,591 |
+1,913 |
Apr14 |
131105 |
895.00 |
896.25 |
888.75 |
892.00 |
-1.50 |
5,348 |
22,484 |
+209 |
May14 |
131105 |
892.50 |
893.75 |
886.50 |
889.50 |
-1.50 |
3,267 |
16,620 |
+41 |
Jun14 |
131105 |
890.50 |
891.25 |
884.00 |
887.00 |
-1.50 |
12,372 |
43,695 |
+815 |
Jul14 |
131105 |
889.25 |
889.75 |
883.25 |
885.75 |
-1.25 |
1,802 |
13,457 |
+278 |
Aug14 |
131105 |
888.25 |
888.25 |
883.50 |
884.75 |
-1.00 |
897 |
13,027 |
+240 |
Total Volume and Open Interest |
274,062 |
527,544 |
-3,234 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131105 |
1.645 |
1.645 |
1.612 |
1.620 |
-0.022 |
58 |
1,557 |
-2 |
Jan14 |
131105 |
1.593 |
1.595 |
1.569 |
1.579 |
-0.021 |
23 |
1,073 |
+18 |
Feb14 |
131105 |
1.594 |
1.594 |
1.573 |
1.580 |
-0.025 |
9 |
445 |
-1 |
Mar14 |
131105 |
1.592 |
1.592 |
1.583 |
1.590 |
-0.025 |
11 |
377 |
+8 |
Apr14 |
131105 |
1.617 |
1.617 |
1.598 |
1.598 |
-0.025 |
8 |
309 |
-1 |
May14 |
131105 |
1.610 |
1.610 |
1.608 |
1.608 |
-0.025 |
11 |
148 |
+6 |
Jun14 |
131105 |
1.622 |
1.622 |
1.622 |
1.622 |
-0.022 |
4 |
35 |
+1 |
Total Volume and Open Interest |
191 |
4,034 |
+19 |
WTI Crude Oil(ICE) |
Dec13 |
131105 |
94.76 |
94.88 |
93.07 |
93.37 |
-1.25 |
51,421 |
111,363 |
-9,469 |
Jan14 |
131105 |
95.01 |
95.12 |
93.47 |
93.73 |
-1.25 |
26,961 |
57,536 |
+8,726 |
Feb14 |
131105 |
95.21 |
95.21 |
93.67 |
93.90 |
-1.23 |
9,632 |
21,455 |
+444 |
Mar14 |
131105 |
95.03 |
95.03 |
93.75 |
93.93 |
-1.18 |
9,329 |
36,384 |
+106 |
Apr14 |
131105 |
94.62 |
94.74 |
93.60 |
93.77 |
-1.10 |
2,923 |
16,768 |
-146 |
May14 |
131105 |
93.65 |
93.73 |
93.41 |
93.45 |
-0.98 |
5,021 |
8,397 |
+1,303 |
Jun14 |
131105 |
93.54 |
93.62 |
92.93 |
93.06 |
-0.86 |
10,312 |
53,938 |
+488 |
Jul14 |
131105 |
92.58 |
92.58 |
92.58 |
92.58 |
-0.78 |
404 |
6,223 |
+35 |
Aug14 |
131105 |
92.08 |
92.08 |
92.08 |
92.08 |
-0.72 |
143 |
5,031 |
+2 |
Sep14 |
131105 |
91.58 |
91.58 |
91.58 |
91.58 |
-0.67 |
802 |
25,204 |
-209 |
Oct14 |
131105 |
91.13 |
91.17 |
91.06 |
91.06 |
-0.63 |
148 |
5,973 |
+53 |
Nov14 |
131105 |
90.62 |
90.62 |
90.62 |
90.62 |
-0.58 |
165 |
10,559 |
+33 |
Dec14 |
131105 |
90.79 |
90.79 |
90.07 |
90.24 |
-0.54 |
8,669 |
101,592 |
+291 |
Jan15 |
131105 |
89.75 |
89.75 |
89.75 |
89.75 |
-0.51 |
67 |
7,666 |
+5 |
Feb15 |
131105 |
89.31 |
89.31 |
89.31 |
89.31 |
-0.48 |
8 |
2,159 |
+2 |
Mar15 |
131105 |
88.87 |
88.87 |
88.87 |
88.87 |
-0.45 |
3 |
11,137 |
+0 |
Total Volume and Open Interest |
127,240 |
585,550 |
+1,751 |
US Dollar Index(ICE) |
Dec13 |
131105 |
80.630 |
80.895 |
80.575 |
80.787 |
+0.147 |
31,317 |
43,968 |
-3,301 |
Mar14 |
131105 |
80.820 |
81.010 |
80.790 |
80.982 |
+0.158 |
119 |
1,467 |
-3 |
Jun14 |
131105 |
81.177 |
81.177 |
81.177 |
81.177 |
+0.158 |
0 |
1 |
+0 |
Total Volume and Open Interest |
31,436 |
45,437 |
-3,304 |
Australian Dollar(CME) |
Dec13 |
131105 |
94.82 |
95.12 |
94.38 |
94.67 |
-0.14 |
74,785 |
129,399 |
+202 |
Mar14 |
131105 |
94.38 |
94.53 |
93.89 |
94.10 |
-0.14 |
105 |
858 |
-1 |
Jun14 |
131105 |
93.53 |
93.67 |
93.53 |
93.53 |
-0.14 |
0 |
6 |
+0 |
Total Volume and Open Interest |
74,890 |
130,269 |
+201 |
British Pound(CME) |
Dec13 |
131105 |
159.61 |
160.59 |
159.44 |
160.44 |
+0.79 |
110,483 |
175,784 |
-2,312 |
Mar14 |
131105 |
159.63 |
160.45 |
159.39 |
160.32 |
+0.78 |
196 |
1,114 |
+57 |
Jun14 |
131105 |
160.19 |
160.19 |
159.42 |
160.19 |
+0.77 |
25 |
387 |
+25 |
Total Volume and Open Interest |
110,709 |
177,360 |
-2,225 |
Canadian Dollar(CME) |
Dec13 |
131105 |
95.83 |
95.89 |
95.46 |
95.48 |
-0.37 |
56,944 |
114,037 |
+1,860 |
Mar14 |
131105 |
95.60 |
95.63 |
95.26 |
95.26 |
-0.37 |
248 |
3,694 |
+154 |
Jun14 |
131105 |
95.25 |
95.41 |
95.05 |
95.05 |
-0.36 |
56 |
539 |
+22 |
Sep14 |
131105 |
95.00 |
95.18 |
94.81 |
94.81 |
-0.37 |
1 |
485 |
+1 |
Total Volume and Open Interest |
57,256 |
118,904 |
+2,041 |
Japanese Yen(CME) |
Dec13 |
131105 |
101.39 |
101.89 |
101.37 |
101.45 |
-0.04 |
134,838 |
166,138 |
+6,258 |
Mar14 |
131105 |
101.61 |
101.95 |
101.47 |
101.52 |
-0.04 |
83 |
1,173 |
+31 |
Jun14 |
131105 |
101.59 |
101.63 |
101.59 |
101.59 |
-0.04 |
0 |
52 |
+0 |
Total Volume and Open Interest |
134,921 |
167,375 |
+6,289 |
Swiss Franc(CME) |
Dec13 |
131105 |
109.92 |
109.98 |
109.34 |
109.58 |
-0.40 |
34,176 |
53,255 |
+88 |
Mar14 |
131105 |
110.00 |
110.07 |
109.67 |
109.67 |
-0.40 |
19 |
83 |
+3 |
Jun14 |
131105 |
109.78 |
110.18 |
109.78 |
109.78 |
-0.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
34,195 |
53,341 |
+91 |
EuroFX(CME) |
Dec13 |
131105 |
135.13 |
135.24 |
134.50 |
134.75 |
-0.43 |
241,421 |
256,141 |
-13,787 |
Mar14 |
131105 |
135.17 |
135.27 |
134.53 |
134.77 |
-0.43 |
997 |
3,696 |
+220 |
Jun14 |
131105 |
134.80 |
135.23 |
134.80 |
134.80 |
-0.43 |
8 |
100 |
+0 |
Total Volume and Open Interest |
242,434 |
259,969 |
-13,562 |
Mexican Peso(CME) |
Nov13 |
131105 |
759.00 |
768.50 |
759.00 |
759.00 |
-9.50 |
7 |
27 |
+7 |
Dec13 |
131105 |
767.25 |
768.00 |
755.75 |
757.25 |
-9.50 |
28,898 |
113,359 |
-3,055 |
Total Volume and Open Interest |
28,905 |
114,590 |
-3,048 |
Brazilian Real(CME) |
Dec13 |
131105 |
438.80 |
438.80 |
433.65 |
435.50 |
-7.20 |
579 |
4,325 |
+401 |
Jan14 |
131105 |
432.50 |
439.65 |
430.80 |
432.50 |
-7.15 |
0 |
5 |
+0 |
Feb14 |
131105 |
429.20 |
436.20 |
429.20 |
429.20 |
-7.00 |
|
|
|
Mar14 |
131105 |
426.30 |
433.60 |
426.30 |
426.30 |
-7.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
579 |
10,818 |
+401 |
30-Year T-Bonds(CBOT) |
Dec13 |
131105 |
133~290 |
134~020 |
132~060 |
132~310 |
-1~000 |
288,048 |
659,557 |
-7,235 |
Mar14 |
131105 |
132~200 |
132~200 |
131~100 |
131~170 |
-1~000 |
610 |
2,755 |
+267 |
Jun14 |
131105 |
131~170 |
132~170 |
131~170 |
131~170 |
-1~000 |
|
|
|
Total Volume and Open Interest |
288,658 |
662,312 |
-6,968 |
10-Year T-Notes(CBOT) |
Dec13 |
131105 |
126~300 |
127~015 |
126~125 |
126~180 |
-0~135 |
1,110,369 |
2,214,087 |
+28,980 |
Mar14 |
131105 |
125~220 |
125~220 |
125~030 |
125~090 |
-0~140 |
5,854 |
18,146 |
+2,305 |
Jun14 |
131105 |
125~090 |
125~230 |
125~090 |
125~090 |
-0~140 |
|
|
|
Total Volume and Open Interest |
1,116,223 |
2,232,233 |
+31,285 |
5-Year T-Notes(CBOT) |
Dec13 |
131105 |
121~164 |
121~182 |
121~096 |
121~136 |
-0~036 |
521,535 |
1,842,460 |
+240 |
Mar14 |
131105 |
120~200 |
120~224 |
120~150 |
120~182 |
-0~042 |
7,615 |
11,911 |
+4,848 |
Jun14 |
131105 |
120~182 |
120~224 |
120~182 |
120~182 |
-0~042 |
|
|
|
Total Volume and Open Interest |
529,150 |
1,854,371 |
+5,088 |
2 Year T-Notes(CBOT) |
Dec13 |
131105 |
110~070 |
110~074 |
110~060 |
110~070 |
unch |
93,008 |
936,188 |
-1,476 |
Mar14 |
131105 |
110~000 |
110~010 |
110~000 |
110~006 |
unch |
36 |
2,339 |
+36 |
Jun14 |
131105 |
109~270 |
109~270 |
109~270 |
109~270 |
unch |
|
|
|
Total Volume and Open Interest |
93,044 |
938,527 |
-1,440 |
Eurodollars(CME) |
Dec13 |
131105 |
99.750 |
99.755 |
99.750 |
99.750 |
unch |
71,708 |
838,715 |
+1,686 |
Mar14 |
131105 |
99.720 |
99.725 |
99.720 |
99.720 |
unch |
121,122 |
815,078 |
-1,409 |
Jun14 |
131105 |
99.690 |
99.695 |
99.685 |
99.690 |
unch |
117,470 |
759,738 |
+3,777 |
Sep14 |
131105 |
99.645 |
99.650 |
99.640 |
99.650 |
+0.005 |
136,817 |
621,981 |
+25,127 |
Dec14 |
131105 |
99.575 |
99.580 |
99.560 |
99.575 |
unch |
232,188 |
923,732 |
+2,251 |
Mar15 |
131105 |
99.470 |
99.475 |
99.455 |
99.470 |
-0.005 |
124,489 |
559,207 |
-2,985 |
Jun15 |
131105 |
99.345 |
99.350 |
99.325 |
99.345 |
unch |
134,073 |
743,965 |
+2,410 |
Sep15 |
131105 |
99.185 |
99.195 |
99.165 |
99.190 |
unch |
196,794 |
825,607 |
+12,779 |
Dec15 |
131105 |
98.985 |
98.995 |
98.955 |
98.985 |
unch |
229,997 |
938,624 |
-1,734 |
Mar16 |
131105 |
98.740 |
98.755 |
98.710 |
98.745 |
unch |
132,577 |
502,786 |
-3,846 |
Jun16 |
131105 |
98.480 |
98.490 |
98.440 |
98.480 |
-0.005 |
118,177 |
345,144 |
-4,008 |
Sep16 |
131105 |
98.205 |
98.220 |
98.160 |
98.200 |
-0.015 |
108,737 |
351,084 |
+2,672 |
Dec16 |
131105 |
97.945 |
97.950 |
97.880 |
97.920 |
-0.025 |
114,087 |
374,864 |
-4,257 |
Mar17 |
131105 |
97.700 |
97.705 |
97.625 |
97.660 |
-0.040 |
70,809 |
273,323 |
+3,678 |
Jun17 |
131105 |
97.440 |
97.455 |
97.365 |
97.395 |
-0.050 |
46,423 |
176,754 |
+74 |
Sep17 |
131105 |
97.205 |
97.225 |
97.120 |
97.155 |
-0.060 |
36,185 |
147,714 |
-600 |
Dec17 |
131105 |
96.990 |
96.990 |
96.880 |
96.910 |
-0.070 |
31,295 |
154,912 |
-3,417 |
Mar18 |
131105 |
96.785 |
96.790 |
96.670 |
96.700 |
-0.080 |
19,963 |
104,456 |
+665 |
Total Volume and Open Interest |
2,098,521 |
9,714,781 |
+38,450 |
Ultra T-Bond(CBOT) |
Dec13 |
131105 |
142~21 |
142~27 |
140~28 |
141~07 |
-1~18 |
73,336 |
419,242 |
-207 |
Mar14 |
131105 |
140~00 |
141~11 |
139~21 |
139~25 |
-1~18 |
0 |
596 |
+0 |
Jun14 |
131105 |
139~25 |
141~11 |
139~25 |
139~25 |
-1~18 |
|
|
|
Total Volume and Open Interest |
73,336 |
419,838 |
-207 |
30 Day Federal Funds(CBOT) |
Nov13 |
131105 |
99.915 |
99.918 |
99.915 |
99.915 |
unch |
1,024 |
32,361 |
+662 |
Dec13 |
131105 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
972 |
26,273 |
-152 |
Jan14 |
131105 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
1,080 |
28,124 |
-79 |
Feb14 |
131105 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
624 |
19,496 |
+454 |
Mar14 |
131105 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
544 |
21,000 |
+174 |
Apr14 |
131105 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
575 |
13,477 |
+147 |
Total Volume and Open Interest |
10,902 |
276,625 |
+2,166 |
3-Mth Euro-Yen(CME) |
Dec13 |
131105 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131105 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131105 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131105 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131105 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131105 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131105 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Sep15 |
131105 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec15 |
131105 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Mar16 |
131105 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131105 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131105 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131105 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131105 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131105 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131105 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131105 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
2 |
+0 |
Sep15 |
131105 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131105 |
144.94 |
145.07 |
144.94 |
144.96 |
-0.01 |
2,275 |
20,926 |
+413 |
Mar14 |
131105 |
144.16 |
144.16 |
144.16 |
144.16 |
-0.01 |
0 |
1 |
+0 |
Jun14 |
131105 |
143.59 |
143.59 |
143.59 |
143.59 |
-0.01 |
|
|
|
Total Volume and Open Interest |
2,275 |
20,927 |
+413 |
Euro-Bund(EUREX) |
Dec13 |
131105 |
141.88 |
141.97 |
141.11 |
141.16 |
-0.73 |
606,997 |
907,921 |
-23,830 |
Mar14 |
131105 |
141.88 |
141.88 |
141.18 |
141.18 |
-0.73 |
2,696 |
14,579 |
+193 |
Jun14 |
131105 |
139.26 |
139.26 |
139.26 |
139.26 |
-0.73 |
|
|
|
Total Volume and Open Interest |
609,693 |
922,500 |
-23,637 |
Euro-Bobl(EUREX) |
Dec13 |
131105 |
125.28 |
125.34 |
124.89 |
124.91 |
-0.37 |
531,163 |
1,026,707 |
+906 |
Mar14 |
131105 |
125.69 |
125.69 |
125.44 |
125.44 |
-0.41 |
732 |
32,476 |
+359 |
Jun14 |
131105 |
125.44 |
125.44 |
125.44 |
125.44 |
-0.41 |
|
|
|
Total Volume and Open Interest |
531,895 |
1,059,183 |
+1,265 |
3-Mth Euribor(EUREX) |
Dec13 |
131105 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.005 |
430 |
7,589 |
+176 |
Mar14 |
131105 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.015 |
200 |
6,666 |
+0 |
Jun14 |
131105 |
99.675 |
99.675 |
99.675 |
99.675 |
-0.025 |
10 |
1,042 |
+0 |
Total Volume and Open Interest |
1,785 |
36,795 |
-694 |
Long Gilt(LIFFE) |
Dec13 |
131105 |
111~00 |
111~02 |
110~00 |
110~05 |
-0~28 |
87,196 |
375,610 |
-1,437 |
Mar14 |
131105 |
109~26 |
109~26 |
109~09 |
109~09 |
-0~28 |
|
|
|
Total Volume and Open Interest |
87,196 |
375,610 |
-1,437 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131105 |
99.46 |
99.47 |
99.44 |
99.45 |
-0.02 |
75,870 |
314,948 |
-797 |
Mar14 |
131105 |
99.43 |
99.44 |
99.40 |
99.40 |
-0.03 |
40,746 |
338,968 |
-359 |
Jun14 |
131105 |
99.40 |
99.41 |
99.34 |
99.35 |
-0.05 |
41,799 |
353,330 |
+6,178 |
Sep14 |
131105 |
99.35 |
99.35 |
99.27 |
99.28 |
-0.07 |
36,473 |
292,761 |
+2,028 |
Dec14 |
131105 |
99.27 |
99.28 |
99.17 |
99.18 |
-0.09 |
41,434 |
287,863 |
-3,452 |
Mar15 |
131105 |
99.18 |
99.19 |
99.06 |
99.07 |
-0.11 |
23,203 |
188,427 |
-118 |
Total Volume and Open Interest |
435,488 |
2,743,277 |
+5,577 |
3-Mth Euribor(LIFFE) |
Dec13 |
131105 |
99.770 |
99.770 |
99.760 |
99.765 |
-0.005 |
61,847 |
567,943 |
-4,614 |
Mar14 |
131105 |
99.740 |
99.745 |
99.725 |
99.730 |
-0.015 |
124,793 |
518,684 |
+7,443 |
Jun14 |
131105 |
99.695 |
99.700 |
99.670 |
99.675 |
-0.025 |
65,360 |
382,077 |
+1,846 |
Total Volume and Open Interest |
628,699 |
3,790,581 |
+10,527 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131105 |
97.40 |
97.41 |
97.39 |
97.40 |
-0.01 |
18,677 |
146,794 |
-6,926 |
Mar14 |
131105 |
97.38 |
97.40 |
97.37 |
97.39 |
unch |
24,262 |
189,123 |
-1,255 |
Jun14 |
131105 |
97.30 |
97.33 |
97.28 |
97.32 |
+0.01 |
31,495 |
151,181 |
-5,991 |
Sep14 |
131105 |
97.15 |
97.18 |
97.12 |
97.16 |
+0.01 |
18,769 |
123,935 |
-1,596 |
Dec14 |
131105 |
96.94 |
96.98 |
96.92 |
96.97 |
+0.01 |
13,720 |
93,660 |
+453 |
Mar15 |
131105 |
96.74 |
96.77 |
96.72 |
96.75 |
+0.01 |
5,750 |
58,811 |
-258 |
Jun15 |
131105 |
96.55 |
96.56 |
96.52 |
96.55 |
+0.02 |
2,119 |
39,264 |
+496 |
Sep15 |
131105 |
96.36 |
96.37 |
96.33 |
96.36 |
+0.01 |
478 |
20,778 |
-265 |
Dec15 |
131105 |
96.17 |
96.17 |
96.16 |
96.17 |
+0.01 |
13 |
3,083 |
-6 |
Mar16 |
131105 |
96.01 |
96.01 |
96.01 |
96.01 |
+0.01 |
116 |
1,080 |
+1 |
Total Volume and Open Interest |
115,401 |
828,347 |
-15,345 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131105 |
95.91 |
95.93 |
95.88 |
95.91 |
unch |
76,923 |
522,722 |
+7,939 |
Mar14 |
131105 |
95.91 |
95.91 |
95.91 |
95.91 |
unch |
|
|
|
Total Volume and Open Interest |
76,923 |
522,722 |
+7,939 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131105 |
96.83 |
96.86 |
96.80 |
96.85 |
+0.01 |
205,102 |
581,974 |
-4,664 |
Mar14 |
131105 |
96.85 |
96.85 |
96.85 |
96.85 |
+0.01 |
|
|
|
Total Volume and Open Interest |
205,102 |
581,974 |
-4,664 |
Gold(CMX) |
Dec13 |
131105 |
1313.9 |
1320.6 |
1305.2 |
1308.1 |
-6.6 |
136,964 |
202,446 |
-1,657 |
Feb14 |
131105 |
1314.4 |
1320.8 |
1306.9 |
1309.0 |
-6.6 |
7,223 |
63,201 |
+1,307 |
Apr14 |
131105 |
1317.7 |
1320.8 |
1308.6 |
1309.7 |
-6.5 |
1,667 |
26,950 |
-106 |
Jun14 |
131105 |
1317.8 |
1321.1 |
1310.3 |
1310.3 |
-6.5 |
617 |
23,177 |
+195 |
Aug14 |
131105 |
1313.9 |
1313.9 |
1311.0 |
1311.0 |
-6.4 |
258 |
7,877 |
+34 |
Oct14 |
131105 |
1311.8 |
1311.8 |
1311.8 |
1311.8 |
-6.4 |
0 |
4,341 |
+0 |
Dec14 |
131105 |
1316.0 |
1321.1 |
1311.6 |
1312.7 |
-6.4 |
448 |
18,307 |
-59 |
Feb15 |
131105 |
1313.7 |
1313.7 |
1313.7 |
1313.7 |
-6.3 |
0 |
1,816 |
+0 |
Apr15 |
131105 |
1314.8 |
1314.8 |
1314.8 |
1314.8 |
-6.3 |
0 |
1,246 |
+0 |
Jun15 |
131105 |
1316.0 |
1316.0 |
1316.0 |
1316.0 |
-6.2 |
0 |
9,546 |
+0 |
Aug15 |
131105 |
1317.5 |
1317.5 |
1317.5 |
1317.5 |
-6.1 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
147,238 |
387,478 |
-285 |
Silver(CMX) |
Dec13 |
131105 |
2164.5 |
2179.0 |
2156.0 |
2163.6 |
-6.4 |
35,996 |
72,751 |
-1,541 |
Mar14 |
131105 |
2169.5 |
2179.0 |
2165.5 |
2168.7 |
-6.3 |
2,843 |
17,513 |
+1,735 |
May14 |
131105 |
2168.5 |
2171.4 |
2168.5 |
2171.4 |
-6.4 |
271 |
4,973 |
-2 |
Jul14 |
131105 |
2181.5 |
2181.5 |
2174.1 |
2174.1 |
-6.5 |
567 |
3,440 |
-7 |
Sep14 |
131105 |
2184.0 |
2184.0 |
2176.8 |
2176.8 |
-6.5 |
102 |
2,466 |
-29 |
Dec14 |
131105 |
2185.0 |
2185.0 |
2180.9 |
2180.9 |
-6.5 |
600 |
7,340 |
-209 |
Mar15 |
131105 |
2184.9 |
2184.9 |
2184.9 |
2184.9 |
-6.5 |
0 |
249 |
+0 |
Total Volume and Open Interest |
40,944 |
118,600 |
+106 |
Platinum(NYMEX) |
Jan14 |
131105 |
1455.0 |
1459.7 |
1448.3 |
1450.0 |
-6.2 |
13,032 |
53,388 |
+1,195 |
Apr14 |
131105 |
1462.3 |
1462.3 |
1452.9 |
1452.9 |
-6.2 |
524 |
4,773 |
+395 |
Jul14 |
131105 |
1455.2 |
1455.2 |
1455.2 |
1455.2 |
-5.9 |
8 |
157 |
+1 |
Oct14 |
131105 |
1458.1 |
1458.1 |
1458.1 |
1458.1 |
-5.9 |
0 |
105 |
+0 |
Total Volume and Open Interest |
13,566 |
58,430 |
+1,588 |
Palladium(NYMEX) |
Dec13 |
131105 |
748.30 |
755.00 |
742.90 |
750.30 |
+0.80 |
5,276 |
34,562 |
-526 |
Mar14 |
131105 |
750.25 |
756.60 |
745.50 |
752.20 |
+0.85 |
1,188 |
4,388 |
+1,011 |
Jun14 |
131105 |
95.19 |
99.09 |
90.64 |
97.84 |
+0.85 |
10 |
283 |
+4 |
Total Volume and Open Interest |
6,474 |
39,233 |
+489 |
Copper(CMX) |
Dec13 |
131105 |
326.35 |
327.65 |
324.30 |
325.85 |
+0.55 |
42,273 |
84,798 |
-2,988 |
Mar14 |
131105 |
327.25 |
328.55 |
325.45 |
326.75 |
+0.50 |
5,781 |
49,718 |
+761 |
May14 |
131105 |
327.85 |
327.85 |
326.35 |
327.20 |
+0.45 |
637 |
5,724 |
+163 |
Jul14 |
131105 |
327.30 |
328.00 |
327.30 |
327.70 |
+0.40 |
137 |
2,795 |
+83 |
Sep14 |
131105 |
328.30 |
328.40 |
328.15 |
328.15 |
+0.40 |
29 |
1,542 |
-5 |
Total Volume and Open Interest |
49,223 |
154,427 |
-2,375 |
DJIA Index(CBOT) |
Dec13 |
131105 |
15573 |
15585 |
15470 |
15550 |
-25 |
35 |
13,290 |
+28 |
Mar14 |
131105 |
15483 |
15507 |
15483 |
15483 |
-24 |
0 |
301 |
+0 |
Jun14 |
131105 |
15405 |
15429 |
15405 |
15405 |
-24 |
|
|
|
Sep14 |
131105 |
15336 |
15360 |
15336 |
15336 |
-24 |
|
|
|
Total Volume and Open Interest |
35 |
13,591 |
+28 |
E-mini DJIA Index(CBOT) |
Dec13 |
131105 |
15574 |
15589 |
15456 |
15550 |
-25 |
127,925 |
127,293 |
+3,765 |
Mar14 |
131105 |
15564 |
15564 |
15425 |
15483 |
-24 |
54 |
380 |
-3 |
Jun14 |
131105 |
15405 |
15405 |
15405 |
15405 |
-24 |
0 |
9 |
+0 |
Sep14 |
131105 |
15336 |
15336 |
15336 |
15336 |
-24 |
1 |
1 |
-1 |
Total Volume and Open Interest |
127,980 |
127,683 |
+3,761 |
S & P 500(CME) |
Dec13 |
131105 |
1762.50 |
1763.80 |
1750.50 |
1756.50 |
-6.50 |
8,242 |
161,820 |
-89 |
Mar14 |
131105 |
1746.70 |
1755.40 |
1746.70 |
1750.00 |
-6.40 |
151 |
3,766 |
+144 |
Jun14 |
131105 |
1743.30 |
1743.30 |
1741.70 |
1743.30 |
-6.40 |
0 |
172 |
+0 |
Sep14 |
131105 |
1736.70 |
1736.70 |
1735.10 |
1736.70 |
-6.40 |
|
|
|
Total Volume and Open Interest |
8,393 |
165,758 |
+55 |
S & P 500 E-Mini(Globex) |
Dec13 |
131105 |
1762.75 |
1764.00 |
1750.50 |
1756.50 |
-6.50 |
1,602,379 |
2,772,579 |
+26,940 |
Mar14 |
131105 |
1754.75 |
1757.00 |
1743.75 |
1750.00 |
-6.50 |
2,313 |
36,909 |
-397 |
Total Volume and Open Interest |
1,604,705 |
2,811,179 |
+26,541 |
NASDAQ 100(CME) |
Dec13 |
131105 |
3378.00 |
3390.50 |
3355.00 |
3379.80 |
+2.30 |
365 |
8,822 |
+144 |
Mar14 |
131105 |
3373.80 |
3375.00 |
3373.80 |
3373.80 |
+2.50 |
|
|
|
Jun14 |
131105 |
3367.30 |
3367.30 |
3364.80 |
3367.30 |
+2.50 |
|
|
|
Total Volume and Open Interest |
365 |
8,822 |
+144 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131105 |
3378.00 |
3390.50 |
3355.80 |
3379.80 |
+2.30 |
230,311 |
414,860 |
+2,299 |
Mar14 |
131105 |
3370.80 |
3383.80 |
3355.30 |
3373.80 |
+2.50 |
41 |
1,009 |
-8 |
Total Volume and Open Interest |
230,352 |
415,947 |
+2,291 |
S & P Midcap 400(CME) |
Dec13 |
131105 |
1291.60 |
1291.60 |
1287.60 |
1287.60 |
-9.70 |
2 |
419 |
-166 |
Mar14 |
131105 |
1285.00 |
1294.70 |
1285.00 |
1285.00 |
-9.70 |
|
|
|
Jun14 |
131105 |
1283.00 |
1292.70 |
1283.00 |
1283.00 |
-9.70 |
|
|
|
Total Volume and Open Interest |
2 |
419 |
-166 |
Volatility Index(CBOE) |
Nov13 |
131105 |
13.95 |
14.30 |
13.85 |
14.00 |
+0.05 |
32,494 |
146,030 |
-4,664 |
Dec13 |
131105 |
15.10 |
15.35 |
15.05 |
15.20 |
+0.10 |
27,252 |
93,530 |
+1,400 |
Jan14 |
131105 |
16.55 |
16.67 |
16.43 |
16.60 |
+0.10 |
11,791 |
41,050 |
+1,154 |
Feb14 |
131105 |
17.40 |
17.59 |
17.38 |
17.55 |
+0.10 |
6,320 |
35,010 |
+1,064 |
Total Volume and Open Interest |
87,586 |
369,221 |
+1,632 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131105 |
14335 |
14355 |
14150 |
14195 |
-160 |
9,235 |
67,082 |
+231 |
Mar14 |
131105 |
14350 |
14445 |
14285 |
14285 |
-160 |
2 |
41 |
-1 |
Total Volume and Open Interest |
9,237 |
67,123 |
+230 |
Nikkei 225(SGX) |
Dec13 |
131105 |
14275 |
14330 |
14140 |
14170 |
-115 |
116,274 |
256,442 |
-2,778 |
Mar14 |
131105 |
14200 |
14205 |
14155 |
14155 |
-20 |
5 |
347 |
+4 |
Jun14 |
131105 |
14070 |
14070 |
14070 |
14070 |
-20 |
1 |
2,086 |
+1 |
Total Volume and Open Interest |
116,802 |
293,954 |
-2,736 |
CAC 40(EURONEXT) |
Nov13 |
131105 |
4293.0 |
4293.5 |
4225.0 |
4244.5 |
-37.5 |
62,494 |
344,165 |
-2,019 |
Dec13 |
131105 |
4281.0 |
4281.0 |
4216.0 |
4233.5 |
-38.0 |
3,040 |
36,057 |
-353 |
Jan14 |
131105 |
4235.0 |
4235.0 |
4234.5 |
4234.5 |
-37.0 |
|
|
|
Total Volume and Open Interest |
65,534 |
380,227 |
-2,374 |
Hang Seng Index(HKFE) |
Nov13 |
131105 |
23295 |
23344 |
22911 |
23009 |
-161 |
47,267 |
117,713 |
+1,503 |
Dec13 |
131105 |
23310 |
23310 |
22949 |
23024 |
-163 |
306 |
12,983 |
-7 |
Total Volume and Open Interest |
47,645 |
133,311 |
+1,513 |
DAX(EUREX) |
Dec13 |
131105 |
9056.0 |
9057.5 |
8966.0 |
9006.5 |
-28.0 |
82,630 |
155,503 |
-1,604 |
Mar14 |
131105 |
9065.5 |
9069.0 |
8984.0 |
9019.5 |
-27.5 |
81 |
6,887 |
+38 |
Jun14 |
131105 |
9027.5 |
9036.5 |
9000.0 |
9036.5 |
-28.0 |
24 |
4,280 |
+0 |
Total Volume and Open Interest |
82,735 |
166,670 |
-1,566 |
FT-SE 100(EURONEXT) |
Dec13 |
131105 |
6760.00 |
6772.50 |
6685.00 |
6716.00 |
-26.00 |
68,727 |
619,780 |
+4,820 |
Mar14 |
131105 |
6696.00 |
6698.00 |
6639.50 |
6667.50 |
-25.50 |
564 |
13,449 |
+2 |
Jun14 |
131105 |
6610.00 |
6610.00 |
6610.00 |
6610.00 |
-26.00 |
|
|
|
Total Volume and Open Interest |
69,291 |
633,229 |
+4,822 |
SPI 200(SFE) |
Dec13 |
131105 |
5381.0 |
5425.0 |
5372.0 |
5417.0 |
+37.0 |
21,492 |
263,415 |
+4,758 |
Mar14 |
131105 |
5385.0 |
5385.0 |
5385.0 |
5385.0 |
+36.0 |
31 |
5,545 |
-30 |
Jun14 |
131105 |
5387.0 |
5387.0 |
5387.0 |
5387.0 |
+35.0 |
31 |
1,778 |
+31 |
Total Volume and Open Interest |
21,590 |
271,482 |
+4,778 |
FTSE MIB(ISE) |
Dec13 |
131105 |
19355.00 |
19405.00 |
19025.00 |
19119.00 |
-183.00 |
17,050 |
64,700 |
-1,812 |
Mar14 |
131105 |
19315.00 |
19315.00 |
19060.00 |
19136.00 |
-183.00 |
8 |
174 |
+6 |
Jun14 |
131105 |
18791.00 |
18791.00 |
18791.00 |
18791.00 |
-243.00 |
|
|
|
Total Volume and Open Interest |
17,058 |
64,874 |
-1,806 |
KOSPI 200(KFE) |
Dec13 |
131105 |
265.45 |
265.65 |
265.25 |
265.65 |
-1.35 |
149,248 |
130,303 |
-2,828 |
Mar14 |
131105 |
265.15 |
265.15 |
265.15 |
265.15 |
-1.85 |
118 |
2,158 |
+109 |
Jun14 |
131105 |
268.65 |
268.65 |
266.20 |
266.20 |
-2.40 |
2 |
272 |
+1 |
Total Volume and Open Interest |
149,368 |
132,750 |
-2,718 |
GSCI(CME) |
Nov13 |
131105 |
607.50 |
610.25 |
606.50 |
607.50 |
-2.60 |
546 |
7,942 |
-144 |
Dec13 |
131105 |
610.10 |
612.80 |
609.25 |
610.10 |
-2.45 |
176 |
218 |
+113 |
Jan14 |
131105 |
610.10 |
612.75 |
609.50 |
610.10 |
-2.40 |
|
|
|
Total Volume and Open Interest |
722 |
8,160 |
-31 |
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. |
|
|