|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 06, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131106 |
1259.00 |
1269.75 |
1258.50 |
1263.00 |
+3.75 |
13,883 |
8,760 |
-5,382 |
Jan14 |
131106 |
1249.50 |
1261.00 |
1249.25 |
1255.00 |
+4.75 |
79,254 |
276,063 |
+3,320 |
Mar14 |
131106 |
1235.50 |
1246.00 |
1235.00 |
1240.50 |
+4.25 |
17,929 |
94,012 |
+763 |
May14 |
131106 |
1226.75 |
1235.25 |
1226.50 |
1231.50 |
+4.25 |
13,531 |
79,656 |
+3,662 |
Jul14 |
131106 |
1225.00 |
1232.00 |
1224.50 |
1228.50 |
+4.00 |
9,160 |
52,869 |
+1,184 |
Aug14 |
131106 |
1217.50 |
1217.50 |
1211.50 |
1215.50 |
+4.00 |
273 |
2,621 |
+34 |
Sep14 |
131106 |
1179.00 |
1179.75 |
1175.00 |
1178.50 |
+3.25 |
75 |
791 |
+7 |
Nov14 |
131106 |
1145.00 |
1151.00 |
1145.00 |
1150.25 |
+5.00 |
3,940 |
50,473 |
+432 |
Jan15 |
131106 |
1154.00 |
1156.50 |
1151.25 |
1156.50 |
+5.25 |
116 |
391 |
+55 |
Mar15 |
131106 |
1159.25 |
1160.50 |
1155.25 |
1160.50 |
+5.25 |
71 |
207 |
+32 |
May15 |
131106 |
1163.50 |
1163.50 |
1159.00 |
1163.50 |
+4.50 |
12 |
45 |
+5 |
Jul15 |
131106 |
1165.00 |
1169.00 |
1164.25 |
1169.00 |
+4.75 |
45 |
105 |
+26 |
Aug15 |
131106 |
1159.25 |
1159.25 |
1155.75 |
1159.25 |
+3.50 |
0 |
4 |
+0 |
Sep15 |
131106 |
1146.50 |
1146.50 |
1141.50 |
1146.50 |
+5.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
138,320 |
566,981 |
+4,155 |
Soybean Meal(CBOT) |
Dec13 |
131106 |
392.80 |
397.20 |
392.30 |
396.80 |
+4.00 |
25,606 |
109,667 |
-1,704 |
Jan14 |
131106 |
386.50 |
390.60 |
386.00 |
389.90 |
+3.20 |
11,797 |
71,926 |
-468 |
Mar14 |
131106 |
380.00 |
383.10 |
379.50 |
382.40 |
+2.60 |
6,453 |
41,172 |
+632 |
May14 |
131106 |
374.40 |
377.40 |
374.20 |
376.90 |
+2.70 |
3,608 |
19,000 |
-415 |
Jul14 |
131106 |
372.30 |
375.30 |
372.10 |
374.70 |
+2.60 |
2,901 |
15,615 |
+581 |
Aug14 |
131106 |
370.00 |
370.50 |
367.70 |
370.50 |
+2.80 |
924 |
4,055 |
+299 |
Sep14 |
131106 |
359.50 |
361.50 |
358.00 |
360.80 |
+2.80 |
886 |
2,743 |
-314 |
Oct14 |
131106 |
345.30 |
345.70 |
342.50 |
345.30 |
+2.80 |
274 |
2,487 |
-62 |
Dec14 |
131106 |
342.30 |
343.50 |
340.60 |
342.90 |
+2.30 |
393 |
6,294 |
+66 |
Jan15 |
131106 |
343.60 |
343.60 |
341.40 |
343.60 |
+2.20 |
4 |
286 |
-3 |
Total Volume and Open Interest |
52,847 |
273,464 |
-1,387 |
Soybean Oil(CBOT) |
Dec13 |
131106 |
41.17 |
41.42 |
41.08 |
41.14 |
-0.01 |
38,663 |
123,391 |
-1,617 |
Jan14 |
131106 |
41.45 |
41.73 |
41.38 |
41.44 |
-0.01 |
17,156 |
90,545 |
-190 |
Mar14 |
131106 |
41.90 |
42.10 |
41.75 |
41.81 |
-0.01 |
8,649 |
45,517 |
+323 |
May14 |
131106 |
42.23 |
42.43 |
42.08 |
42.15 |
unch |
4,816 |
26,277 |
-75 |
Jul14 |
131106 |
42.60 |
42.71 |
42.38 |
42.45 |
unch |
3,372 |
22,751 |
+166 |
Aug14 |
131106 |
42.56 |
42.73 |
42.47 |
42.53 |
-0.01 |
1,071 |
3,028 |
+29 |
Sep14 |
131106 |
42.62 |
42.78 |
42.47 |
42.52 |
-0.02 |
701 |
3,396 |
+17 |
Oct14 |
131106 |
42.46 |
42.60 |
42.34 |
42.44 |
unch |
199 |
2,324 |
+29 |
Dec14 |
131106 |
42.56 |
42.76 |
42.46 |
42.55 |
-0.01 |
359 |
9,247 |
+23 |
Jan15 |
131106 |
42.77 |
42.77 |
42.77 |
42.77 |
unch |
4 |
985 |
+0 |
Total Volume and Open Interest |
74,990 |
328,849 |
-1,295 |
Canola(WCE) |
Nov13 |
131106 |
484.9 |
485.8 |
482.2 |
482.2 |
-3.0 |
205 |
2,467 |
-2,705 |
Jan14 |
131106 |
494.4 |
495.9 |
490.3 |
490.7 |
-3.8 |
6,843 |
114,401 |
+1,060 |
Mar14 |
131106 |
496.0 |
504.0 |
496.0 |
499.0 |
-3.8 |
2,229 |
41,792 |
+435 |
May14 |
131106 |
508.0 |
509.5 |
504.8 |
505.2 |
-3.5 |
889 |
8,746 |
+148 |
Jul14 |
131106 |
513.8 |
515.3 |
510.6 |
511.1 |
-3.4 |
868 |
5,411 |
+273 |
Total Volume and Open Interest |
11,787 |
179,494 |
-201 |
Corn(CBOT) |
Dec13 |
131106 |
424.50 |
426.00 |
420.75 |
421.25 |
-3.75 |
154,961 |
656,892 |
-4,782 |
Mar14 |
131106 |
435.00 |
436.50 |
431.00 |
431.50 |
-4.00 |
74,421 |
324,325 |
+6,244 |
May14 |
131106 |
443.00 |
444.25 |
438.75 |
439.50 |
-3.75 |
22,798 |
80,179 |
+2,390 |
Jul14 |
131106 |
450.00 |
451.25 |
445.75 |
446.50 |
-3.75 |
19,217 |
91,304 |
+2,876 |
Sep14 |
131106 |
456.25 |
457.50 |
452.00 |
452.75 |
-4.00 |
3,284 |
33,629 |
+286 |
Dec14 |
131106 |
465.00 |
466.50 |
461.00 |
461.75 |
-4.00 |
21,315 |
135,335 |
+6,516 |
Mar15 |
131106 |
474.25 |
475.25 |
471.00 |
471.00 |
-4.25 |
310 |
3,827 |
+178 |
May15 |
131106 |
479.75 |
480.25 |
476.00 |
476.00 |
-4.25 |
20 |
423 |
-1 |
Jul15 |
131106 |
482.00 |
483.00 |
478.75 |
478.75 |
-4.00 |
100 |
1,613 |
+64 |
Sep15 |
131106 |
475.00 |
475.75 |
472.00 |
472.00 |
-3.75 |
17 |
304 |
+9 |
Total Volume and Open Interest |
296,740 |
1,340,192 |
+13,859 |
Wheat(CBOT) |
Dec13 |
131106 |
657.25 |
660.50 |
652.25 |
653.25 |
-2.75 |
41,081 |
183,468 |
-3,490 |
Mar14 |
131106 |
668.25 |
671.25 |
662.00 |
662.75 |
-4.50 |
20,505 |
91,512 |
+3,640 |
May14 |
131106 |
675.25 |
675.75 |
667.75 |
668.25 |
-4.75 |
2,710 |
25,300 |
+210 |
Jul14 |
131106 |
671.75 |
673.00 |
666.50 |
667.25 |
-3.50 |
3,909 |
40,245 |
+179 |
Sep14 |
131106 |
680.25 |
681.50 |
675.50 |
676.25 |
-3.25 |
372 |
4,467 |
+40 |
Dec14 |
131106 |
692.00 |
694.00 |
688.00 |
688.50 |
-2.75 |
1,264 |
11,232 |
+12 |
Total Volume and Open Interest |
69,863 |
358,330 |
+593 |
Wheat(KCBT) |
Dec13 |
131106 |
722.75 |
724.75 |
716.00 |
716.50 |
-5.75 |
7,950 |
72,820 |
-2,806 |
Mar14 |
131106 |
726.00 |
727.75 |
719.25 |
719.75 |
-6.00 |
5,403 |
49,066 |
+1,414 |
May14 |
131106 |
725.00 |
726.00 |
718.00 |
718.25 |
-7.00 |
721 |
10,142 |
+15 |
Jul14 |
131106 |
714.50 |
714.50 |
708.50 |
709.00 |
-4.75 |
828 |
21,076 |
-139 |
Sep14 |
131106 |
719.00 |
721.00 |
715.50 |
716.00 |
-5.00 |
76 |
1,181 |
+15 |
Dec14 |
131106 |
729.25 |
730.50 |
725.50 |
725.50 |
-5.00 |
110 |
1,696 |
+31 |
Total Volume and Open Interest |
15,092 |
156,214 |
-1,468 |
Wheat(MGE) |
Dec13 |
131106 |
714.00 |
716.25 |
711.25 |
712.25 |
-1.50 |
3,088 |
26,758 |
-91 |
Mar14 |
131106 |
725.25 |
726.50 |
721.75 |
722.75 |
-1.75 |
1,857 |
17,076 |
+770 |
May14 |
131106 |
731.25 |
732.25 |
728.50 |
729.75 |
-1.75 |
145 |
4,396 |
+70 |
Jul14 |
131106 |
736.00 |
736.75 |
733.50 |
734.50 |
-2.00 |
129 |
2,517 |
+57 |
Sep14 |
131106 |
737.25 |
737.25 |
735.25 |
735.25 |
-2.00 |
47 |
2,578 |
+12 |
Total Volume and Open Interest |
5,295 |
54,339 |
+844 |
Oats(CBOT) |
Dec13 |
131106 |
340.00 |
346.00 |
339.25 |
343.50 |
+3.50 |
428 |
5,553 |
-6 |
Mar14 |
131106 |
315.50 |
318.50 |
312.75 |
316.75 |
+2.75 |
298 |
4,421 |
-71 |
May14 |
131106 |
309.50 |
310.25 |
304.75 |
308.75 |
+2.25 |
6 |
640 |
+0 |
Jul14 |
131106 |
305.00 |
309.00 |
305.00 |
305.75 |
unch |
2 |
27 |
+0 |
Total Volume and Open Interest |
734 |
10,646 |
-77 |
Rough Rice(CBOT) |
Nov13 |
131106 |
15.35 |
15.55 |
15.35 |
15.55 |
+0.19 |
3 |
48 |
-3 |
Jan14 |
131106 |
15.22 |
15.38 |
15.18 |
15.38 |
+0.10 |
299 |
8,758 |
+45 |
Mar14 |
131106 |
15.35 |
15.51 |
15.35 |
15.51 |
+0.11 |
2 |
106 |
-2 |
May14 |
131106 |
15.58 |
15.69 |
15.58 |
15.69 |
+0.10 |
2 |
7 |
+2 |
Total Volume and Open Interest |
309 |
8,929 |
+45 |
Live Cattle(CME) |
Dec13 |
131106 |
131.935 |
132.350 |
131.850 |
132.035 |
-0.015 |
25,411 |
126,999 |
-5,234 |
Feb14 |
131106 |
133.800 |
134.075 |
133.630 |
133.900 |
+0.075 |
18,208 |
92,669 |
+4,958 |
Apr14 |
131106 |
133.935 |
134.435 |
133.935 |
134.235 |
+0.085 |
6,305 |
62,773 |
+1,733 |
Jun14 |
131106 |
128.380 |
128.900 |
128.380 |
128.575 |
-0.275 |
2,284 |
34,222 |
+436 |
Aug14 |
131106 |
127.135 |
127.580 |
127.135 |
127.330 |
+0.030 |
929 |
8,678 |
+339 |
Oct14 |
131106 |
129.350 |
129.650 |
129.350 |
129.435 |
unch |
273 |
1,980 |
+196 |
Total Volume and Open Interest |
53,463 |
328,637 |
+2,438 |
Feeder Cattle(CME) |
Nov13 |
131106 |
164.785 |
165.300 |
164.450 |
164.850 |
+0.065 |
1,420 |
6,029 |
-471 |
Jan14 |
131106 |
165.300 |
165.850 |
164.950 |
165.550 |
+0.470 |
2,153 |
13,925 |
+74 |
Mar14 |
131106 |
165.200 |
165.550 |
164.900 |
165.380 |
+0.430 |
944 |
7,032 |
+118 |
Apr14 |
131106 |
166.080 |
166.800 |
166.080 |
166.650 |
+0.320 |
327 |
2,564 |
+115 |
May14 |
131106 |
166.700 |
167.435 |
166.700 |
167.200 |
+0.370 |
194 |
4,439 |
+103 |
Aug14 |
131106 |
167.500 |
168.100 |
167.500 |
167.985 |
+0.085 |
63 |
2,121 |
+48 |
Sep14 |
131106 |
167.000 |
167.000 |
166.650 |
166.650 |
+0.050 |
1 |
131 |
+1 |
Total Volume and Open Interest |
5,102 |
36,241 |
-12 |
Lean Hogs(CME) |
Dec13 |
131106 |
88.150 |
88.150 |
87.250 |
87.350 |
-0.900 |
22,408 |
116,934 |
-9,122 |
Feb14 |
131106 |
91.550 |
91.600 |
90.850 |
90.885 |
-0.945 |
13,459 |
70,754 |
+2,154 |
Apr14 |
131106 |
93.450 |
93.450 |
92.750 |
92.850 |
-0.800 |
4,963 |
52,852 |
+961 |
May14 |
131106 |
97.100 |
97.850 |
96.800 |
97.850 |
-0.100 |
106 |
2,475 |
+9 |
Jun14 |
131106 |
99.250 |
99.250 |
98.635 |
98.730 |
-0.750 |
2,658 |
29,525 |
-9 |
Jul14 |
131106 |
97.330 |
97.330 |
96.680 |
96.980 |
-0.770 |
697 |
10,929 |
+66 |
Aug14 |
131106 |
95.300 |
95.300 |
94.680 |
94.900 |
-0.550 |
586 |
9,338 |
+26 |
Oct14 |
131106 |
81.500 |
81.680 |
81.225 |
81.600 |
-0.400 |
249 |
4,599 |
+182 |
Total Volume and Open Interest |
45,210 |
299,249 |
-5,684 |
Class III Milk(CME) |
Nov13 |
131106 |
18.89 |
18.95 |
18.74 |
18.76 |
-0.13 |
188 |
4,430 |
-28 |
Dec13 |
131106 |
18.17 |
18.23 |
17.78 |
17.86 |
-0.27 |
474 |
4,052 |
+88 |
Jan14 |
131106 |
17.32 |
17.32 |
17.04 |
17.10 |
-0.15 |
279 |
2,132 |
+78 |
Feb14 |
131106 |
17.03 |
17.03 |
16.85 |
16.88 |
-0.09 |
118 |
1,748 |
+67 |
Mar14 |
131106 |
16.89 |
16.89 |
16.80 |
16.82 |
-0.03 |
97 |
1,572 |
+61 |
Total Volume and Open Interest |
1,279 |
21,159 |
+353 |
Cocoa(ICE) |
Dec13 |
131106 |
2740 |
2744 |
2719 |
2730 |
-6 |
19,617 |
67,461 |
-11,465 |
Mar14 |
131106 |
2745 |
2754 |
2729 |
2743 |
-2 |
16,996 |
83,757 |
+8,611 |
May14 |
131106 |
2732 |
2748 |
2726 |
2740 |
-1 |
3,992 |
34,910 |
+1,379 |
Jul14 |
131106 |
2722 |
2740 |
2722 |
2735 |
+1 |
689 |
11,467 |
+155 |
Sep14 |
131106 |
2715 |
2733 |
2715 |
2731 |
+2 |
278 |
8,918 |
+9 |
Dec14 |
131106 |
2688 |
2705 |
2688 |
2705 |
+1 |
185 |
7,243 |
+74 |
Mar15 |
131106 |
2674 |
2691 |
2674 |
2691 |
+3 |
72 |
4,544 |
+62 |
Total Volume and Open Interest |
41,829 |
219,290 |
-1,175 |
Coffee "C"(ICE) |
Dec13 |
131106 |
103.50 |
103.75 |
101.00 |
101.50 |
-1.95 |
17,858 |
85,241 |
-4,944 |
Mar14 |
131106 |
106.50 |
106.80 |
104.15 |
104.60 |
-1.90 |
13,096 |
53,242 |
+5,101 |
May14 |
131106 |
108.70 |
108.90 |
106.35 |
106.75 |
-1.90 |
2,023 |
14,751 |
+463 |
Jul14 |
131106 |
111.10 |
111.10 |
108.80 |
109.05 |
-1.85 |
1,071 |
6,885 |
+85 |
Sep14 |
131106 |
113.40 |
113.40 |
111.10 |
111.35 |
-1.80 |
342 |
5,214 |
+53 |
Dec14 |
131106 |
116.45 |
116.45 |
114.20 |
114.45 |
-1.75 |
186 |
4,441 |
+66 |
Total Volume and Open Interest |
34,716 |
171,977 |
+890 |
Orange Juice(ICE) |
Nov13 |
131106 |
124.20 |
124.70 |
124.20 |
124.25 |
+1.75 |
13 |
635 |
-11 |
Jan14 |
131106 |
123.35 |
125.60 |
123.35 |
124.75 |
+1.45 |
583 |
11,349 |
+111 |
Mar14 |
131106 |
126.40 |
126.55 |
125.60 |
125.75 |
+0.80 |
136 |
2,730 |
+47 |
May14 |
131106 |
128.25 |
128.25 |
127.65 |
127.75 |
+0.85 |
21 |
890 |
+17 |
Jul14 |
131106 |
129.45 |
129.45 |
129.45 |
129.45 |
+0.65 |
1 |
218 |
+0 |
Sep14 |
131106 |
131.50 |
131.50 |
131.50 |
131.50 |
+0.65 |
0 |
44 |
+0 |
Total Volume and Open Interest |
754 |
15,866 |
+164 |
Sugar #11(ICE) |
Mar14 |
131106 |
18.27 |
18.28 |
18.08 |
18.10 |
-0.16 |
37,672 |
473,208 |
-1,203 |
May14 |
131106 |
18.09 |
18.10 |
17.95 |
17.97 |
-0.12 |
7,565 |
101,745 |
+686 |
Jul14 |
131106 |
17.95 |
17.95 |
17.79 |
17.82 |
-0.09 |
6,668 |
123,029 |
-519 |
Oct14 |
131106 |
18.06 |
18.07 |
17.98 |
18.01 |
-0.08 |
1,997 |
64,771 |
-652 |
Mar15 |
131106 |
18.67 |
18.67 |
18.61 |
18.63 |
-0.06 |
598 |
25,536 |
-120 |
May15 |
131106 |
18.63 |
18.63 |
18.57 |
18.61 |
-0.05 |
57 |
6,835 |
+14 |
Jul15 |
131106 |
18.53 |
18.59 |
18.53 |
18.58 |
-0.05 |
26 |
7,232 |
+7 |
Oct15 |
131106 |
18.60 |
18.69 |
18.60 |
18.68 |
-0.04 |
93 |
10,154 |
+2 |
Total Volume and Open Interest |
55,103 |
819,922 |
-1,577 |
London Cocoa(LCE) |
Dec13 |
131106 |
1721 |
1732 |
1715 |
1725 |
-3 |
8,116 |
46,556 |
-723 |
Mar14 |
131106 |
1731 |
1742 |
1725 |
1735 |
-3 |
9,942 |
96,072 |
+180 |
May14 |
131106 |
1726 |
1734 |
1722 |
1730 |
-3 |
4,302 |
36,617 |
-328 |
Jul14 |
131106 |
1723 |
1730 |
1720 |
1728 |
-3 |
1,260 |
15,008 |
-38 |
Sep14 |
131106 |
1719 |
1726 |
1716 |
1726 |
unch |
714 |
19,601 |
+92 |
Dec14 |
131106 |
1701 |
1705 |
1693 |
1704 |
-1 |
1,024 |
11,585 |
+46 |
Mar15 |
131106 |
1687 |
1697 |
1687 |
1697 |
-1 |
1,098 |
10,670 |
+420 |
Total Volume and Open Interest |
26,456 |
236,309 |
-351 |
London Sugar(LCE) |
Dec13 |
131106 |
484.20 |
484.20 |
480.00 |
480.00 |
-3.50 |
3,879 |
15,383 |
-459 |
Mar14 |
131106 |
484.70 |
485.60 |
482.50 |
482.80 |
-1.70 |
4,986 |
31,314 |
+541 |
May14 |
131106 |
488.60 |
489.10 |
486.20 |
486.90 |
-1.70 |
623 |
10,821 |
+61 |
Aug14 |
131106 |
490.10 |
490.80 |
488.30 |
489.10 |
-1.30 |
107 |
6,810 |
+246 |
Oct14 |
131106 |
492.00 |
492.00 |
490.30 |
491.10 |
-0.90 |
41 |
4,437 |
+68 |
Total Volume and Open Interest |
9,644 |
70,441 |
+472 |
Cotton(ICE) |
Dec13 |
131106 |
76.09 |
78.94 |
75.98 |
77.07 |
+1.13 |
13,637 |
90,946 |
-3,368 |
Mar14 |
131106 |
78.01 |
80.52 |
78.01 |
79.19 |
+1.16 |
8,126 |
77,016 |
+769 |
May14 |
131106 |
78.78 |
81.05 |
78.73 |
79.84 |
+1.12 |
1,421 |
13,168 |
+290 |
Jul14 |
131106 |
79.66 |
81.55 |
79.66 |
80.38 |
+1.10 |
1,185 |
8,261 |
-62 |
Oct14 |
131106 |
77.22 |
77.22 |
77.22 |
77.22 |
+0.97 |
|
|
|
Dec14 |
131106 |
76.75 |
77.90 |
76.75 |
77.11 |
+0.84 |
710 |
5,952 |
+519 |
Total Volume and Open Interest |
25,079 |
195,355 |
-1,852 |
Lumber(CME) |
Nov13 |
131106 |
362.1 |
366.0 |
361.8 |
363.0 |
+1.2 |
179 |
661 |
-111 |
Jan14 |
131106 |
370.0 |
373.0 |
368.0 |
369.0 |
+0.1 |
282 |
3,365 |
+108 |
Mar14 |
131106 |
375.7 |
379.8 |
375.0 |
379.0 |
+2.1 |
40 |
642 |
+16 |
May14 |
131106 |
382.0 |
383.0 |
378.0 |
380.0 |
unch |
4 |
28 |
+3 |
Total Volume and Open Interest |
505 |
4,709 |
+16 |
Crude Oil(NYM) |
Dec13 |
131106 |
93.74 |
95.40 |
93.65 |
94.80 |
+1.43 |
219,109 |
325,052 |
-7,312 |
Jan14 |
131106 |
94.07 |
95.74 |
94.00 |
95.13 |
+1.40 |
70,984 |
180,413 |
+109 |
Feb14 |
131106 |
94.22 |
95.87 |
94.15 |
95.27 |
+1.37 |
40,206 |
86,998 |
-1,834 |
Mar14 |
131106 |
94.22 |
95.80 |
94.19 |
95.23 |
+1.30 |
34,555 |
101,263 |
-851 |
Apr14 |
131106 |
94.18 |
95.52 |
94.08 |
94.99 |
+1.22 |
14,944 |
59,436 |
-379 |
May14 |
131106 |
93.68 |
94.81 |
93.68 |
94.57 |
+1.12 |
12,403 |
48,721 |
+348 |
Jun14 |
131106 |
93.37 |
94.59 |
93.26 |
94.09 |
+1.03 |
27,049 |
116,736 |
+314 |
Jul14 |
131106 |
92.73 |
93.83 |
92.73 |
93.53 |
+0.95 |
3,898 |
43,187 |
-394 |
Aug14 |
131106 |
92.35 |
92.96 |
92.35 |
92.96 |
+0.88 |
2,526 |
41,772 |
+381 |
Sep14 |
131106 |
91.99 |
92.67 |
91.89 |
92.40 |
+0.82 |
6,610 |
50,752 |
+126 |
Oct14 |
131106 |
91.30 |
91.85 |
91.30 |
91.85 |
+0.79 |
3,153 |
35,297 |
+127 |
Nov14 |
131106 |
90.91 |
91.67 |
90.80 |
91.39 |
+0.77 |
1,078 |
30,597 |
-45 |
Dec14 |
131106 |
90.37 |
91.39 |
90.35 |
90.99 |
+0.75 |
25,237 |
215,647 |
-2,163 |
Jan15 |
131106 |
90.47 |
90.47 |
90.47 |
90.47 |
+0.72 |
352 |
31,263 |
+10 |
Feb15 |
131106 |
90.00 |
90.00 |
90.00 |
90.00 |
+0.69 |
1,394 |
17,060 |
-358 |
Mar15 |
131106 |
89.53 |
89.53 |
89.53 |
89.53 |
+0.66 |
786 |
23,979 |
+566 |
Total Volume and Open Interest |
473,166 |
1,742,890 |
-11,997 |
e-miNY Crude Oil(NYM) |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131106 |
93.750 |
95.400 |
93.650 |
94.800 |
+1.425 |
5,766 |
3,252 |
+173 |
Jan14 |
131106 |
94.100 |
95.700 |
94.100 |
95.125 |
+1.400 |
214 |
1,362 |
+138 |
Feb14 |
131106 |
94.275 |
95.850 |
94.250 |
95.275 |
+1.375 |
66 |
341 |
+8 |
Mar14 |
131106 |
94.525 |
95.250 |
94.275 |
95.225 |
+1.300 |
21 |
188 |
-13 |
Apr14 |
131106 |
95.000 |
95.000 |
95.000 |
95.000 |
+1.225 |
2 |
20 |
+0 |
May14 |
131106 |
94.575 |
94.575 |
94.575 |
94.575 |
+1.125 |
0 |
8 |
+0 |
Jun14 |
131106 |
94.100 |
94.100 |
94.100 |
94.100 |
+1.050 |
0 |
35 |
+0 |
Jul14 |
131106 |
93.525 |
93.525 |
93.525 |
93.525 |
+0.950 |
|
|
|
Aug14 |
131106 |
92.950 |
92.950 |
92.950 |
92.950 |
+0.875 |
|
|
|
Total Volume and Open Interest |
6,070 |
5,315 |
+306 |
Heating Oil(NYM) |
Dec13 |
131106 |
287.23 |
289.24 |
286.45 |
286.96 |
+0.55 |
58,140 |
90,512 |
+1,981 |
Jan14 |
131106 |
287.78 |
289.66 |
287.05 |
287.52 |
+0.50 |
25,955 |
54,546 |
+376 |
Feb14 |
131106 |
288.03 |
289.91 |
287.61 |
287.89 |
+0.45 |
16,411 |
29,991 |
-1,260 |
Mar14 |
131106 |
288.46 |
289.79 |
287.84 |
287.95 |
+0.35 |
11,339 |
26,456 |
+1,868 |
Apr14 |
131106 |
288.33 |
289.22 |
287.41 |
287.66 |
+0.32 |
4,994 |
18,234 |
+757 |
May14 |
131106 |
287.96 |
288.71 |
286.86 |
287.14 |
+0.31 |
2,673 |
7,615 |
+502 |
Jun14 |
131106 |
287.63 |
288.43 |
286.35 |
286.63 |
+0.35 |
5,205 |
22,212 |
-371 |
Jul14 |
131106 |
287.52 |
287.79 |
286.33 |
286.46 |
+0.47 |
506 |
3,542 |
+44 |
Aug14 |
131106 |
287.31 |
287.56 |
286.11 |
286.30 |
+0.53 |
188 |
2,698 |
-2 |
Sep14 |
131106 |
286.33 |
287.28 |
286.02 |
286.15 |
+0.58 |
101 |
2,196 |
+26 |
Oct14 |
131106 |
285.99 |
287.03 |
285.99 |
286.00 |
+0.63 |
119 |
1,905 |
+26 |
Nov14 |
131106 |
285.69 |
286.80 |
285.69 |
285.76 |
+0.65 |
171 |
1,689 |
-10 |
Dec14 |
131106 |
285.95 |
286.42 |
284.95 |
285.50 |
+0.65 |
2,726 |
19,136 |
-55 |
Jan15 |
131106 |
286.00 |
286.00 |
285.20 |
285.20 |
+0.67 |
107 |
1,353 |
+13 |
Total Volume and Open Interest |
128,765 |
286,012 |
+3,981 |
Gasoline(NYMEX) |
Dec13 |
131106 |
253.88 |
257.20 |
253.45 |
254.80 |
+3.19 |
58,607 |
95,079 |
-482 |
Jan14 |
131106 |
253.10 |
256.00 |
253.10 |
253.90 |
+2.67 |
28,602 |
43,713 |
+299 |
Feb14 |
131106 |
255.00 |
256.98 |
254.48 |
255.01 |
+2.46 |
13,798 |
17,235 |
-74 |
Mar14 |
131106 |
256.40 |
258.64 |
256.19 |
256.78 |
+2.40 |
7,224 |
21,646 |
-307 |
Apr14 |
131106 |
273.49 |
275.64 |
273.13 |
273.94 |
+2.42 |
4,926 |
15,133 |
+774 |
May14 |
131106 |
273.38 |
275.75 |
273.38 |
274.06 |
+2.30 |
5,014 |
10,532 |
+900 |
Jun14 |
131106 |
272.41 |
274.50 |
272.15 |
272.59 |
+2.13 |
4,964 |
9,944 |
+1,123 |
Jul14 |
131106 |
269.82 |
271.46 |
269.82 |
270.75 |
+2.05 |
948 |
2,583 |
+151 |
Aug14 |
131106 |
267.63 |
268.70 |
267.63 |
268.53 |
+2.06 |
444 |
770 |
+33 |
Sep14 |
131106 |
264.95 |
266.53 |
264.95 |
265.69 |
+1.92 |
1,329 |
2,129 |
+417 |
Total Volume and Open Interest |
130,530 |
226,574 |
+4,462 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131106 |
254.80 |
254.80 |
254.80 |
254.80 |
+3.20 |
0 |
1 |
+0 |
Jan14 |
131106 |
253.90 |
253.90 |
253.90 |
253.90 |
+2.70 |
|
|
|
Feb14 |
131106 |
255.00 |
255.01 |
255.00 |
255.00 |
+2.40 |
|
|
|
Mar14 |
131106 |
256.80 |
256.80 |
256.78 |
256.80 |
+2.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec13 |
131106 |
3.482 |
3.547 |
3.453 |
3.498 |
+0.032 |
100,681 |
174,806 |
-634 |
Jan14 |
131106 |
3.575 |
3.621 |
3.537 |
3.566 |
+0.015 |
56,081 |
307,131 |
+2,203 |
Feb14 |
131106 |
3.577 |
3.633 |
3.557 |
3.580 |
+0.013 |
18,580 |
74,298 |
+3,040 |
Mar14 |
131106 |
3.568 |
3.622 |
3.550 |
3.572 |
+0.014 |
26,555 |
150,100 |
-2,222 |
Apr14 |
131106 |
3.555 |
3.605 |
3.544 |
3.561 |
+0.011 |
21,882 |
131,304 |
-5,399 |
May14 |
131106 |
3.588 |
3.623 |
3.578 |
3.587 |
+0.009 |
6,279 |
47,358 |
-299 |
Jun14 |
131106 |
3.628 |
3.668 |
3.609 |
3.626 |
+0.008 |
3,338 |
26,270 |
+659 |
Jul14 |
131106 |
3.669 |
3.703 |
3.654 |
3.667 |
+0.008 |
2,602 |
25,915 |
+68 |
Aug14 |
131106 |
3.677 |
3.716 |
3.661 |
3.681 |
+0.009 |
2,170 |
22,890 |
+180 |
Sep14 |
131106 |
3.667 |
3.704 |
3.654 |
3.670 |
+0.010 |
2,855 |
25,526 |
+201 |
Oct14 |
131106 |
3.679 |
3.717 |
3.667 |
3.682 |
+0.010 |
8,265 |
91,049 |
+546 |
Nov14 |
131106 |
3.747 |
3.780 |
3.731 |
3.748 |
+0.011 |
3,444 |
27,935 |
-601 |
Dec14 |
131106 |
3.890 |
3.920 |
3.870 |
3.887 |
+0.012 |
2,729 |
48,790 |
+589 |
Jan15 |
131106 |
3.979 |
3.998 |
3.951 |
3.967 |
+0.014 |
3,587 |
45,634 |
-665 |
Feb15 |
131106 |
3.971 |
3.979 |
3.965 |
3.965 |
+0.013 |
71 |
7,539 |
+23 |
Mar15 |
131106 |
3.927 |
3.930 |
3.922 |
3.925 |
+0.014 |
1,035 |
9,314 |
+165 |
Total Volume and Open Interest |
261,416 |
1,279,729 |
-1,960 |
Brent Crude Oil(ICE) |
Dec13 |
131106 |
105.64 |
106.41 |
104.82 |
105.24 |
-0.09 |
230,569 |
209,907 |
-19,968 |
Jan14 |
131106 |
105.37 |
106.34 |
104.90 |
105.35 |
+0.07 |
137,451 |
258,318 |
+8,158 |
Feb14 |
131106 |
105.51 |
106.08 |
104.77 |
105.17 |
+0.15 |
67,065 |
92,917 |
+1,847 |
Mar14 |
131106 |
104.90 |
105.74 |
104.61 |
104.93 |
+0.21 |
44,056 |
92,982 |
+1,302 |
Apr14 |
131106 |
104.52 |
105.34 |
104.34 |
104.65 |
+0.27 |
16,284 |
74,412 |
-521 |
May14 |
131106 |
104.37 |
104.92 |
104.01 |
104.32 |
+0.32 |
12,969 |
37,322 |
+325 |
Jun14 |
131106 |
103.95 |
104.56 |
103.65 |
103.95 |
+0.35 |
38,425 |
119,214 |
-1,976 |
Jul14 |
131106 |
103.67 |
104.03 |
103.40 |
103.59 |
+0.37 |
3,346 |
25,024 |
+398 |
Aug14 |
131106 |
103.29 |
103.58 |
103.02 |
103.16 |
+0.37 |
2,462 |
32,818 |
+149 |
Sep14 |
131106 |
102.57 |
102.69 |
102.43 |
102.69 |
+0.36 |
4,385 |
42,619 |
+431 |
Oct14 |
131106 |
102.51 |
102.51 |
102.28 |
102.28 |
+0.35 |
1,733 |
30,766 |
+162 |
Nov14 |
131106 |
101.91 |
101.91 |
101.91 |
101.91 |
+0.35 |
1,770 |
20,420 |
-142 |
Dec14 |
131106 |
101.45 |
101.97 |
101.24 |
101.51 |
+0.35 |
34,307 |
147,520 |
+183 |
Jan15 |
131106 |
101.18 |
101.18 |
101.18 |
101.18 |
+0.34 |
964 |
18,470 |
+102 |
Total Volume and Open Interest |
609,153 |
1,460,903 |
-9,030 |
Gas Oil(ICE) |
Nov13 |
131106 |
902.25 |
909.50 |
897.75 |
905.00 |
+2.00 |
45,753 |
56,360 |
-4,725 |
Dec13 |
131106 |
897.25 |
903.75 |
894.00 |
901.50 |
+4.00 |
107,531 |
139,020 |
+1,529 |
Jan14 |
131106 |
895.50 |
901.25 |
893.00 |
900.50 |
+4.75 |
46,355 |
67,078 |
+813 |
Feb14 |
131106 |
895.25 |
900.25 |
892.25 |
899.50 |
+5.00 |
20,045 |
44,656 |
+2,705 |
Mar14 |
131106 |
894.50 |
899.50 |
892.75 |
898.75 |
+5.00 |
16,122 |
47,733 |
+1,142 |
Apr14 |
131106 |
892.75 |
897.75 |
891.25 |
897.00 |
+5.00 |
7,214 |
21,625 |
-859 |
May14 |
131106 |
890.25 |
894.50 |
888.75 |
894.50 |
+5.00 |
3,552 |
16,728 |
+108 |
Jun14 |
131106 |
887.75 |
892.75 |
885.25 |
892.00 |
+5.00 |
13,882 |
43,664 |
-31 |
Jul14 |
131106 |
887.75 |
890.50 |
886.00 |
890.50 |
+4.75 |
1,160 |
13,624 |
+167 |
Aug14 |
131106 |
885.25 |
889.75 |
885.00 |
889.50 |
+4.75 |
631 |
13,114 |
+87 |
Total Volume and Open Interest |
270,988 |
529,546 |
+2,002 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131106 |
1.612 |
1.625 |
1.600 |
1.607 |
-0.013 |
81 |
1,558 |
+1 |
Jan14 |
131106 |
1.578 |
1.580 |
1.559 |
1.563 |
-0.016 |
72 |
1,091 |
+18 |
Feb14 |
131106 |
1.567 |
1.567 |
1.560 |
1.564 |
-0.016 |
27 |
468 |
+23 |
Mar14 |
131106 |
1.574 |
1.574 |
1.574 |
1.574 |
-0.016 |
4 |
374 |
-3 |
Apr14 |
131106 |
1.594 |
1.594 |
1.582 |
1.582 |
-0.016 |
7 |
311 |
+2 |
May14 |
131106 |
1.594 |
1.594 |
1.594 |
1.594 |
-0.014 |
7 |
149 |
+1 |
Jun14 |
131106 |
1.612 |
1.612 |
1.608 |
1.608 |
-0.014 |
5 |
39 |
+4 |
Total Volume and Open Interest |
239 |
4,066 |
+32 |
WTI Crude Oil(ICE) |
Dec13 |
131106 |
93.70 |
95.41 |
93.68 |
94.80 |
+1.43 |
46,547 |
108,435 |
-2,928 |
Jan14 |
131106 |
94.30 |
95.73 |
94.04 |
95.13 |
+1.40 |
18,891 |
58,622 |
+1,086 |
Feb14 |
131106 |
94.29 |
95.85 |
94.29 |
95.27 |
+1.37 |
13,351 |
24,298 |
+2,843 |
Mar14 |
131106 |
94.56 |
95.77 |
94.35 |
95.23 |
+1.30 |
6,763 |
36,111 |
-273 |
Apr14 |
131106 |
94.14 |
95.42 |
94.13 |
94.99 |
+1.22 |
2,520 |
16,743 |
-25 |
May14 |
131106 |
94.35 |
94.85 |
94.33 |
94.57 |
+1.12 |
2,231 |
8,073 |
-324 |
Jun14 |
131106 |
93.62 |
94.58 |
93.33 |
94.09 |
+1.03 |
8,241 |
53,876 |
-62 |
Jul14 |
131106 |
93.54 |
93.54 |
93.53 |
93.53 |
+0.95 |
257 |
6,183 |
-40 |
Aug14 |
131106 |
92.96 |
92.96 |
92.96 |
92.96 |
+0.88 |
665 |
5,325 |
+294 |
Sep14 |
131106 |
92.40 |
92.40 |
92.40 |
92.40 |
+0.82 |
840 |
25,763 |
+559 |
Oct14 |
131106 |
91.85 |
91.85 |
91.85 |
91.85 |
+0.79 |
113 |
6,032 |
+59 |
Nov14 |
131106 |
91.39 |
91.39 |
91.39 |
91.39 |
+0.77 |
101 |
10,583 |
+24 |
Dec14 |
131106 |
90.61 |
91.38 |
90.43 |
90.99 |
+0.75 |
7,350 |
101,743 |
+151 |
Jan15 |
131106 |
90.47 |
90.47 |
90.47 |
90.47 |
+0.72 |
16 |
7,671 |
+5 |
Feb15 |
131106 |
90.00 |
90.00 |
90.00 |
90.00 |
+0.69 |
19 |
2,168 |
+9 |
Mar15 |
131106 |
89.53 |
89.53 |
89.53 |
89.53 |
+0.66 |
14 |
11,137 |
+0 |
Total Volume and Open Interest |
109,981 |
586,751 |
+1,201 |
US Dollar Index(ICE) |
Dec13 |
131106 |
80.785 |
80.800 |
80.455 |
80.560 |
-0.228 |
17,473 |
42,575 |
-1,393 |
Mar14 |
131106 |
80.950 |
80.950 |
80.625 |
80.755 |
-0.228 |
117 |
1,468 |
+1 |
Jun14 |
131106 |
80.950 |
80.950 |
80.950 |
80.950 |
-0.228 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,591 |
44,046 |
-1,391 |
Australian Dollar(CME) |
Dec13 |
131106 |
94.74 |
95.18 |
94.61 |
95.08 |
+0.41 |
53,895 |
127,773 |
-1,626 |
Mar14 |
131106 |
94.12 |
94.54 |
94.12 |
94.51 |
+0.41 |
126 |
851 |
-7 |
Jun14 |
131106 |
93.94 |
93.94 |
93.94 |
93.94 |
+0.41 |
0 |
6 |
+0 |
Total Volume and Open Interest |
54,021 |
128,636 |
-1,633 |
British Pound(CME) |
Dec13 |
131106 |
160.40 |
161.14 |
160.38 |
160.78 |
+0.34 |
63,035 |
171,630 |
-4,154 |
Mar14 |
131106 |
160.30 |
160.97 |
160.30 |
160.66 |
+0.34 |
214 |
1,269 |
+155 |
Jun14 |
131106 |
160.54 |
160.54 |
160.19 |
160.54 |
+0.35 |
0 |
362 |
-25 |
Total Volume and Open Interest |
63,249 |
173,336 |
-4,024 |
Canadian Dollar(CME) |
Dec13 |
131106 |
95.56 |
95.94 |
95.50 |
95.87 |
+0.39 |
31,097 |
112,807 |
-1,230 |
Mar14 |
131106 |
95.32 |
95.72 |
95.26 |
95.65 |
+0.39 |
161 |
3,770 |
+76 |
Jun14 |
131106 |
95.49 |
95.49 |
95.05 |
95.43 |
+0.38 |
8 |
544 |
+5 |
Sep14 |
131106 |
95.25 |
95.27 |
94.81 |
95.21 |
+0.40 |
1 |
486 |
+1 |
Total Volume and Open Interest |
31,267 |
117,756 |
-1,148 |
Japanese Yen(CME) |
Dec13 |
131106 |
101.49 |
101.64 |
101.28 |
101.35 |
-0.10 |
63,326 |
168,624 |
+2,486 |
Mar14 |
131106 |
101.57 |
101.63 |
101.37 |
101.42 |
-0.10 |
100 |
1,192 |
+19 |
Jun14 |
131106 |
101.50 |
101.59 |
101.49 |
101.49 |
-0.10 |
0 |
52 |
+0 |
Total Volume and Open Interest |
63,426 |
169,880 |
+2,505 |
Swiss Franc(CME) |
Dec13 |
131106 |
109.51 |
109.95 |
109.45 |
109.69 |
+0.11 |
24,113 |
53,417 |
+162 |
Mar14 |
131106 |
109.71 |
109.98 |
109.67 |
109.78 |
+0.11 |
8 |
83 |
+0 |
Jun14 |
131106 |
109.89 |
109.89 |
109.78 |
109.89 |
+0.11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,121 |
53,503 |
+162 |
EuroFX(CME) |
Dec13 |
131106 |
134.74 |
135.49 |
134.69 |
135.22 |
+0.47 |
142,687 |
249,387 |
-6,754 |
Mar14 |
131106 |
134.74 |
135.48 |
134.71 |
135.23 |
+0.46 |
278 |
3,678 |
-18 |
Jun14 |
131106 |
135.22 |
135.37 |
134.80 |
135.26 |
+0.46 |
1 |
99 |
-1 |
Total Volume and Open Interest |
142,966 |
253,196 |
-6,773 |
Mexican Peso(CME) |
Nov13 |
131106 |
761.00 |
761.00 |
759.00 |
761.00 |
+2.00 |
7 |
20 |
-7 |
Dec13 |
131106 |
757.75 |
762.25 |
756.00 |
759.25 |
+2.00 |
25,341 |
117,515 |
+4,156 |
Total Volume and Open Interest |
25,348 |
118,739 |
+4,149 |
Brazilian Real(CME) |
Dec13 |
131106 |
435.45 |
438.00 |
432.90 |
435.35 |
-0.15 |
90 |
4,371 |
+46 |
Jan14 |
131106 |
432.40 |
434.85 |
430.20 |
432.40 |
-0.10 |
0 |
5 |
+0 |
Feb14 |
131106 |
429.05 |
429.05 |
429.05 |
429.05 |
-0.15 |
|
|
|
Mar14 |
131106 |
426.10 |
426.10 |
426.10 |
426.10 |
-0.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
90 |
10,864 |
+46 |
30-Year T-Bonds(CBOT) |
Dec13 |
131106 |
132~280 |
133~090 |
132~240 |
133~030 |
+0~040 |
150,095 |
662,383 |
+2,826 |
Mar14 |
131106 |
131~170 |
131~250 |
131~160 |
131~210 |
+0~040 |
1,354 |
3,852 |
+1,097 |
Jun14 |
131106 |
131~210 |
131~210 |
131~170 |
131~210 |
+0~040 |
|
|
|
Total Volume and Open Interest |
151,449 |
666,235 |
+3,923 |
10-Year T-Notes(CBOT) |
Dec13 |
131106 |
126~175 |
127~010 |
126~160 |
126~295 |
+0~115 |
543,146 |
2,226,266 |
+12,179 |
Mar14 |
131106 |
125~090 |
125~220 |
125~090 |
125~205 |
+0~115 |
3,428 |
19,830 |
+1,684 |
Jun14 |
131106 |
125~205 |
125~205 |
125~090 |
125~205 |
+0~115 |
|
|
|
Total Volume and Open Interest |
546,574 |
2,246,096 |
+13,863 |
5-Year T-Notes(CBOT) |
Dec13 |
131106 |
121~134 |
121~246 |
121~132 |
121~212 |
+0~074 |
282,773 |
1,836,148 |
-6,312 |
Mar14 |
131106 |
120~224 |
120~280 |
120~182 |
120~262 |
+0~080 |
5,485 |
16,307 |
+4,396 |
Jun14 |
131106 |
120~262 |
120~262 |
120~182 |
120~262 |
+0~080 |
|
|
|
Total Volume and Open Interest |
288,258 |
1,852,455 |
-1,916 |
2 Year T-Notes(CBOT) |
Dec13 |
131106 |
110~072 |
110~082 |
110~070 |
110~080 |
+0~010 |
101,451 |
932,777 |
-3,411 |
Mar14 |
131106 |
110~020 |
110~020 |
110~006 |
110~020 |
+0~012 |
1 |
2,340 |
+1 |
Jun14 |
131106 |
109~282 |
109~282 |
109~270 |
109~282 |
+0~012 |
|
|
|
Total Volume and Open Interest |
101,452 |
935,117 |
-3,410 |
Eurodollars(CME) |
Dec13 |
131106 |
99.750 |
99.755 |
99.750 |
99.750 |
unch |
30,792 |
831,204 |
-7,511 |
Mar14 |
131106 |
99.725 |
99.730 |
99.720 |
99.720 |
unch |
31,237 |
811,414 |
-3,664 |
Jun14 |
131106 |
99.690 |
99.700 |
99.690 |
99.690 |
unch |
40,132 |
748,718 |
-11,020 |
Sep14 |
131106 |
99.650 |
99.660 |
99.645 |
99.650 |
unch |
49,839 |
616,124 |
-5,857 |
Dec14 |
131106 |
99.575 |
99.590 |
99.575 |
99.580 |
+0.005 |
87,903 |
929,496 |
+5,764 |
Mar15 |
131106 |
99.475 |
99.500 |
99.475 |
99.490 |
+0.020 |
54,486 |
560,386 |
+1,179 |
Jun15 |
131106 |
99.350 |
99.390 |
99.350 |
99.380 |
+0.035 |
63,620 |
739,827 |
-4,138 |
Sep15 |
131106 |
99.190 |
99.255 |
99.190 |
99.245 |
+0.055 |
76,052 |
829,581 |
+3,974 |
Dec15 |
131106 |
98.990 |
99.075 |
98.990 |
99.065 |
+0.080 |
87,624 |
938,729 |
+105 |
Mar16 |
131106 |
98.745 |
98.850 |
98.745 |
98.840 |
+0.095 |
68,617 |
507,326 |
+4,540 |
Jun16 |
131106 |
98.485 |
98.595 |
98.485 |
98.585 |
+0.105 |
66,652 |
343,564 |
-1,580 |
Sep16 |
131106 |
98.200 |
98.320 |
98.200 |
98.305 |
+0.105 |
54,851 |
354,828 |
+3,744 |
Dec16 |
131106 |
97.920 |
98.040 |
97.920 |
98.020 |
+0.100 |
53,027 |
376,109 |
+1,245 |
Mar17 |
131106 |
97.665 |
97.785 |
97.660 |
97.755 |
+0.095 |
39,021 |
278,708 |
+5,385 |
Jun17 |
131106 |
97.395 |
97.515 |
97.395 |
97.485 |
+0.090 |
31,064 |
180,403 |
+3,649 |
Sep17 |
131106 |
97.165 |
97.270 |
97.155 |
97.240 |
+0.085 |
25,231 |
149,773 |
+2,059 |
Dec17 |
131106 |
96.915 |
97.025 |
96.905 |
96.990 |
+0.080 |
25,673 |
150,102 |
-4,810 |
Mar18 |
131106 |
96.720 |
96.805 |
96.700 |
96.775 |
+0.075 |
20,363 |
103,063 |
-1,393 |
Total Volume and Open Interest |
968,376 |
9,697,233 |
-17,548 |
Ultra T-Bond(CBOT) |
Dec13 |
131106 |
140~30 |
141~12 |
140~19 |
140~31 |
-0~08 |
34,616 |
420,341 |
+1,099 |
Mar14 |
131106 |
139~12 |
139~25 |
139~12 |
139~17 |
-0~08 |
2 |
596 |
+0 |
Jun14 |
131106 |
139~17 |
139~25 |
139~17 |
139~17 |
-0~08 |
|
|
|
Total Volume and Open Interest |
34,618 |
420,937 |
+1,099 |
30 Day Federal Funds(CBOT) |
Nov13 |
131106 |
99.918 |
99.918 |
99.915 |
99.915 |
unch |
10 |
32,362 |
+1 |
Dec13 |
131106 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
905 |
26,814 |
+541 |
Jan14 |
131106 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
2 |
28,124 |
+0 |
Feb14 |
131106 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
603 |
19,733 |
+237 |
Mar14 |
131106 |
99.900 |
99.905 |
99.895 |
99.900 |
+0.005 |
1,325 |
20,610 |
-390 |
Apr14 |
131106 |
99.890 |
99.900 |
99.890 |
99.895 |
+0.005 |
674 |
13,242 |
-235 |
Total Volume and Open Interest |
6,813 |
278,137 |
+1,512 |
3-Mth Euro-Yen(CME) |
Dec13 |
131106 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131106 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131106 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131106 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131106 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131106 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131106 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Sep15 |
131106 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec15 |
131106 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Mar16 |
131106 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131106 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131106 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131106 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131106 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131106 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131106 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131106 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
2 |
+0 |
Sep15 |
131106 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131106 |
144.96 |
144.97 |
144.84 |
144.84 |
-0.12 |
641 |
20,532 |
-394 |
Mar14 |
131106 |
144.04 |
144.04 |
144.04 |
144.04 |
-0.12 |
0 |
1 |
+0 |
Jun14 |
131106 |
143.47 |
143.47 |
143.47 |
143.47 |
-0.12 |
|
|
|
Total Volume and Open Interest |
641 |
20,533 |
-394 |
Euro-Bund(EUREX) |
Dec13 |
131106 |
141.37 |
141.44 |
141.06 |
141.15 |
-0.01 |
343,670 |
909,811 |
+1,890 |
Mar14 |
131106 |
141.40 |
141.42 |
141.12 |
141.16 |
-0.02 |
607 |
14,962 |
+383 |
Jun14 |
131106 |
139.25 |
139.25 |
139.25 |
139.25 |
-0.01 |
|
|
|
Total Volume and Open Interest |
344,277 |
924,773 |
+2,273 |
Euro-Bobl(EUREX) |
Dec13 |
131106 |
125.06 |
125.11 |
124.93 |
124.99 |
+0.08 |
321,693 |
1,044,863 |
+18,156 |
Mar14 |
131106 |
125.59 |
125.59 |
125.51 |
125.54 |
+0.10 |
1,324 |
33,464 |
+988 |
Jun14 |
131106 |
125.54 |
125.54 |
125.54 |
125.54 |
+0.10 |
|
|
|
Total Volume and Open Interest |
323,017 |
1,078,327 |
+19,144 |
3-Mth Euribor(EUREX) |
Dec13 |
131106 |
99.760 |
99.765 |
99.760 |
99.765 |
unch |
17 |
7,597 |
+8 |
Mar14 |
131106 |
99.735 |
99.735 |
99.735 |
99.735 |
+0.005 |
0 |
6,666 |
+0 |
Jun14 |
131106 |
99.695 |
99.695 |
99.685 |
99.685 |
+0.010 |
1 |
1,042 |
+0 |
Total Volume and Open Interest |
312 |
36,933 |
+138 |
Long Gilt(LIFFE) |
Dec13 |
131106 |
110~11 |
110~12 |
109~31 |
110~05 |
0~00 |
192,822 |
375,239 |
-371 |
Mar14 |
131106 |
109~06 |
109~09 |
109~06 |
109~09 |
0~00 |
1 |
0 |
+0 |
Total Volume and Open Interest |
192,823 |
375,239 |
-371 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131106 |
99.45 |
99.46 |
99.44 |
99.45 |
unch |
86,470 |
299,257 |
-15,691 |
Mar14 |
131106 |
99.40 |
99.42 |
99.40 |
99.40 |
+0.00 |
105,064 |
340,741 |
+1,773 |
Jun14 |
131106 |
99.36 |
99.38 |
99.34 |
99.36 |
+0.01 |
81,507 |
341,067 |
-12,263 |
Sep14 |
131106 |
99.30 |
99.32 |
99.27 |
99.30 |
+0.02 |
78,131 |
288,739 |
-4,022 |
Dec14 |
131106 |
99.20 |
99.23 |
99.17 |
99.21 |
+0.03 |
88,001 |
286,017 |
-1,846 |
Mar15 |
131106 |
99.10 |
99.13 |
99.06 |
99.11 |
+0.04 |
91,329 |
185,677 |
-2,750 |
Total Volume and Open Interest |
965,915 |
2,720,298 |
-22,979 |
3-Mth Euribor(LIFFE) |
Dec13 |
131106 |
99.765 |
99.775 |
99.755 |
99.765 |
unch |
68,021 |
562,759 |
-5,184 |
Mar14 |
131106 |
99.730 |
99.745 |
99.725 |
99.735 |
+0.005 |
91,283 |
529,080 |
+10,396 |
Jun14 |
131106 |
99.680 |
99.695 |
99.675 |
99.690 |
+0.015 |
85,659 |
382,144 |
+67 |
Total Volume and Open Interest |
956,362 |
3,794,043 |
+3,462 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131106 |
97.39 |
97.40 |
97.39 |
97.40 |
unch |
21,431 |
148,088 |
+1,294 |
Mar14 |
131106 |
97.38 |
97.40 |
97.37 |
97.39 |
unch |
41,763 |
198,075 |
+8,952 |
Jun14 |
131106 |
97.31 |
97.32 |
97.28 |
97.31 |
-0.01 |
34,668 |
149,607 |
-1,574 |
Sep14 |
131106 |
97.15 |
97.17 |
97.13 |
97.15 |
-0.01 |
24,078 |
122,204 |
-1,731 |
Dec14 |
131106 |
96.96 |
96.96 |
96.92 |
96.95 |
-0.02 |
13,356 |
94,401 |
+741 |
Mar15 |
131106 |
96.75 |
96.75 |
96.71 |
96.74 |
-0.01 |
4,465 |
58,860 |
+49 |
Jun15 |
131106 |
96.54 |
96.54 |
96.50 |
96.53 |
-0.02 |
3,764 |
41,212 |
+1,948 |
Sep15 |
131106 |
96.33 |
96.34 |
96.31 |
96.34 |
-0.02 |
974 |
21,425 |
+647 |
Dec15 |
131106 |
96.13 |
96.15 |
96.12 |
96.15 |
-0.02 |
3 |
3,082 |
-1 |
Mar16 |
131106 |
95.99 |
95.99 |
95.99 |
95.99 |
-0.02 |
0 |
1,080 |
+0 |
Total Volume and Open Interest |
144,502 |
838,672 |
+10,325 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131106 |
95.90 |
95.91 |
95.82 |
95.84 |
-0.07 |
54,011 |
513,001 |
-9,721 |
Mar14 |
131106 |
95.84 |
95.84 |
95.84 |
95.84 |
-0.07 |
|
|
|
Total Volume and Open Interest |
54,011 |
513,001 |
-9,721 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131106 |
96.84 |
96.85 |
96.78 |
96.81 |
-0.04 |
162,922 |
566,520 |
-15,454 |
Mar14 |
131106 |
96.81 |
96.81 |
96.81 |
96.81 |
-0.04 |
|
|
|
Total Volume and Open Interest |
162,922 |
566,520 |
-15,454 |
Gold(CMX) |
Dec13 |
131106 |
1312.3 |
1322.0 |
1308.9 |
1317.8 |
+9.7 |
78,535 |
200,002 |
-2,444 |
Feb14 |
131106 |
1312.5 |
1322.4 |
1309.9 |
1318.7 |
+9.7 |
4,193 |
64,059 |
+858 |
Apr14 |
131106 |
1314.8 |
1322.4 |
1313.1 |
1319.4 |
+9.7 |
1,236 |
27,343 |
+393 |
Jun14 |
131106 |
1312.7 |
1320.7 |
1312.7 |
1320.0 |
+9.7 |
543 |
23,189 |
+12 |
Aug14 |
131106 |
1313.3 |
1321.2 |
1313.3 |
1320.6 |
+9.6 |
265 |
7,961 |
+84 |
Oct14 |
131106 |
1321.4 |
1321.4 |
1321.4 |
1321.4 |
+9.6 |
0 |
4,341 |
+0 |
Dec14 |
131106 |
1324.0 |
1324.8 |
1321.3 |
1322.3 |
+9.6 |
427 |
18,488 |
+181 |
Feb15 |
131106 |
1323.3 |
1323.3 |
1323.3 |
1323.3 |
+9.6 |
0 |
1,816 |
+0 |
Apr15 |
131106 |
1324.3 |
1324.3 |
1324.3 |
1324.3 |
+9.5 |
0 |
1,246 |
+0 |
Jun15 |
131106 |
1325.4 |
1325.4 |
1325.4 |
1325.4 |
+9.4 |
0 |
9,546 |
+0 |
Aug15 |
131106 |
1326.9 |
1326.9 |
1326.9 |
1326.9 |
+9.4 |
300 |
1,305 |
+300 |
Total Volume and Open Interest |
85,943 |
387,060 |
-418 |
Silver(CMX) |
Dec13 |
131106 |
2168.5 |
2207.5 |
2162.0 |
2176.8 |
+13.2 |
22,164 |
71,986 |
-765 |
Mar14 |
131106 |
2174.5 |
2208.0 |
2172.5 |
2182.2 |
+13.5 |
1,409 |
17,368 |
-145 |
May14 |
131106 |
2179.0 |
2210.0 |
2179.0 |
2185.0 |
+13.6 |
361 |
4,988 |
+15 |
Jul14 |
131106 |
2212.0 |
2212.0 |
2187.8 |
2187.8 |
+13.7 |
253 |
3,558 |
+118 |
Sep14 |
131106 |
2190.4 |
2190.4 |
2190.4 |
2190.4 |
+13.6 |
38 |
2,466 |
+0 |
Dec14 |
131106 |
2188.5 |
2194.5 |
2188.5 |
2194.5 |
+13.6 |
310 |
7,345 |
+5 |
Mar15 |
131106 |
2198.5 |
2198.5 |
2198.5 |
2198.5 |
+13.6 |
0 |
249 |
+0 |
Total Volume and Open Interest |
25,138 |
118,166 |
-434 |
Platinum(NYMEX) |
Jan14 |
131106 |
1451.3 |
1469.9 |
1450.0 |
1467.4 |
+17.4 |
5,116 |
53,013 |
-375 |
Apr14 |
131106 |
1457.0 |
1471.9 |
1457.0 |
1470.4 |
+17.5 |
229 |
4,964 |
+191 |
Jul14 |
131106 |
1472.7 |
1472.7 |
1472.7 |
1472.7 |
+17.5 |
28 |
166 |
+9 |
Oct14 |
131106 |
1475.6 |
1475.6 |
1475.6 |
1475.6 |
+17.5 |
0 |
105 |
+0 |
Total Volume and Open Interest |
5,373 |
58,255 |
-175 |
Palladium(NYMEX) |
Dec13 |
131106 |
751.60 |
765.00 |
749.50 |
764.35 |
+14.05 |
4,612 |
34,740 |
+178 |
Mar14 |
131106 |
755.00 |
766.40 |
755.00 |
766.25 |
+14.05 |
369 |
4,623 |
+235 |
Jun14 |
131106 |
106.69 |
111.89 |
106.69 |
111.89 |
+14.05 |
30 |
308 |
+25 |
Total Volume and Open Interest |
5,012 |
39,672 |
+439 |
Copper(CMX) |
Dec13 |
131106 |
326.25 |
327.80 |
322.20 |
323.70 |
-2.15 |
55,496 |
80,600 |
-4,198 |
Mar14 |
131106 |
327.10 |
328.45 |
323.20 |
324.60 |
-2.15 |
6,499 |
49,802 |
+84 |
May14 |
131106 |
328.50 |
328.60 |
324.70 |
325.05 |
-2.15 |
954 |
5,912 |
+188 |
Jul14 |
131106 |
327.90 |
327.90 |
325.00 |
325.55 |
-2.15 |
453 |
2,793 |
-2 |
Sep14 |
131106 |
325.00 |
326.70 |
325.00 |
326.00 |
-2.15 |
168 |
1,541 |
-1 |
Total Volume and Open Interest |
64,118 |
150,443 |
-3,984 |
DJIA Index(CBOT) |
Dec13 |
131106 |
15570 |
15685 |
15570 |
15683 |
+133 |
51 |
13,292 |
+2 |
Mar14 |
131106 |
15614 |
15614 |
15483 |
15614 |
+131 |
1 |
300 |
-1 |
Jun14 |
131106 |
15536 |
15536 |
15405 |
15536 |
+131 |
|
|
|
Sep14 |
131106 |
15467 |
15467 |
15336 |
15467 |
+131 |
|
|
|
Total Volume and Open Interest |
52 |
13,592 |
+1 |
E-mini DJIA Index(CBOT) |
Dec13 |
131106 |
15553 |
15698 |
15546 |
15683 |
+133 |
94,882 |
125,011 |
-2,282 |
Mar14 |
131106 |
15510 |
15625 |
15510 |
15614 |
+131 |
19 |
391 |
+11 |
Jun14 |
131106 |
15536 |
15536 |
15536 |
15536 |
+131 |
0 |
9 |
+0 |
Sep14 |
131106 |
15467 |
15467 |
15467 |
15467 |
+131 |
0 |
1 |
+0 |
Total Volume and Open Interest |
94,901 |
125,412 |
-2,271 |
S & P 500(CME) |
Dec13 |
131106 |
1756.30 |
1769.80 |
1756.10 |
1765.60 |
+9.10 |
8,666 |
161,709 |
-111 |
Mar14 |
131106 |
1759.00 |
1762.00 |
1755.00 |
1759.10 |
+9.10 |
100 |
3,804 |
+38 |
Jun14 |
131106 |
1752.40 |
1755.30 |
1751.30 |
1752.40 |
+9.10 |
0 |
172 |
+0 |
Sep14 |
131106 |
1745.80 |
1748.70 |
1744.70 |
1745.80 |
+9.10 |
|
|
|
Total Volume and Open Interest |
8,766 |
165,685 |
-73 |
S & P 500 E-Mini(Globex) |
Dec13 |
131106 |
1757.25 |
1770.00 |
1755.75 |
1765.50 |
+9.00 |
1,005,972 |
2,759,992 |
-12,587 |
Mar14 |
131106 |
1750.00 |
1763.50 |
1749.50 |
1759.00 |
+9.00 |
1,219 |
37,016 |
+107 |
Total Volume and Open Interest |
1,007,197 |
2,798,700 |
-12,479 |
NASDAQ 100(CME) |
Dec13 |
131106 |
3384.50 |
3397.50 |
3369.00 |
3376.00 |
-3.80 |
294 |
8,724 |
-98 |
Mar14 |
131106 |
3370.00 |
3373.80 |
3370.00 |
3370.00 |
-3.80 |
|
|
|
Jun14 |
131106 |
3363.50 |
3367.30 |
3363.50 |
3363.50 |
-3.80 |
|
|
|
Total Volume and Open Interest |
294 |
8,724 |
-98 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131106 |
3380.00 |
3398.00 |
3370.30 |
3376.00 |
-3.80 |
142,512 |
417,890 |
+3,030 |
Mar14 |
131106 |
3384.80 |
3391.80 |
3366.80 |
3370.00 |
-3.80 |
265 |
1,251 |
+242 |
Total Volume and Open Interest |
142,777 |
419,219 |
+3,272 |
S & P Midcap 400(CME) |
Dec13 |
131106 |
1293.80 |
1293.80 |
1288.60 |
1288.60 |
+1.00 |
3 |
422 |
+3 |
Mar14 |
131106 |
1286.00 |
1286.00 |
1285.00 |
1286.00 |
+1.00 |
|
|
|
Jun14 |
131106 |
1284.00 |
1284.00 |
1283.00 |
1284.00 |
+1.00 |
|
|
|
Total Volume and Open Interest |
3 |
422 |
+3 |
Volatility Index(CBOE) |
Nov13 |
131106 |
14.00 |
14.05 |
13.65 |
13.70 |
-0.30 |
15,174 |
142,330 |
-3,700 |
Dec13 |
131106 |
15.20 |
15.20 |
14.90 |
14.95 |
-0.25 |
9,221 |
93,944 |
+414 |
Jan14 |
131106 |
16.57 |
16.60 |
16.30 |
16.40 |
-0.20 |
4,696 |
41,274 |
+224 |
Feb14 |
131106 |
17.53 |
17.55 |
17.25 |
17.35 |
-0.20 |
6,718 |
35,526 |
+516 |
Total Volume and Open Interest |
40,665 |
368,152 |
-1,069 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131106 |
14200 |
14445 |
14150 |
14425 |
+230 |
2,415 |
67,018 |
-64 |
Mar14 |
131106 |
14490 |
14515 |
14285 |
14515 |
+230 |
1 |
42 |
+1 |
Total Volume and Open Interest |
2,416 |
67,060 |
-63 |
Nikkei 225(SGX) |
Dec13 |
131106 |
14175 |
14415 |
14125 |
14350 |
+180 |
33,372 |
251,468 |
-4,974 |
Mar14 |
131106 |
14170 |
14335 |
14130 |
14335 |
+180 |
1 |
346 |
-1 |
Jun14 |
131106 |
14250 |
14250 |
14250 |
14250 |
+180 |
1 |
2,087 |
+1 |
Total Volume and Open Interest |
33,380 |
288,980 |
-4,974 |
CAC 40(EURONEXT) |
Nov13 |
131106 |
4267.0 |
4293.0 |
4256.0 |
4279.5 |
+35.0 |
117,146 |
326,884 |
-17,281 |
Dec13 |
131106 |
4255.0 |
4281.0 |
4247.0 |
4268.5 |
+35.0 |
2,851 |
34,723 |
-1,334 |
Jan14 |
131106 |
4270.0 |
4270.0 |
4270.0 |
4270.0 |
+35.5 |
1 |
0 |
+0 |
Total Volume and Open Interest |
120,000 |
361,612 |
-18,615 |
Hang Seng Index(HKFE) |
Nov13 |
131106 |
23055 |
23123 |
22916 |
23040 |
+31 |
49,075 |
117,831 |
+118 |
Dec13 |
131106 |
23045 |
23114 |
22934 |
23052 |
+28 |
1,110 |
13,556 |
+573 |
Total Volume and Open Interest |
50,400 |
134,107 |
+796 |
DAX(EUREX) |
Dec13 |
131106 |
9045.0 |
9067.5 |
9023.0 |
9039.5 |
+33.0 |
58,744 |
156,429 |
+926 |
Mar14 |
131106 |
9048.0 |
9080.0 |
9039.5 |
9052.5 |
+33.0 |
1,319 |
7,038 |
+151 |
Jun14 |
131106 |
9086.0 |
9096.5 |
9056.0 |
9070.0 |
+33.5 |
33 |
4,307 |
+27 |
Total Volume and Open Interest |
60,096 |
167,774 |
+1,104 |
FT-SE 100(EURONEXT) |
Dec13 |
131106 |
6725.50 |
6752.50 |
6716.50 |
6726.50 |
+10.50 |
108,955 |
622,672 |
+2,892 |
Mar14 |
131106 |
6698.00 |
6698.00 |
6671.00 |
6677.50 |
+10.00 |
1,527 |
13,458 |
+9 |
Jun14 |
131106 |
6621.00 |
6621.00 |
6621.00 |
6621.00 |
+11.00 |
|
|
|
Total Volume and Open Interest |
110,482 |
636,130 |
+2,901 |
SPI 200(SFE) |
Dec13 |
131106 |
5422.0 |
5422.0 |
5384.0 |
5418.0 |
+1.0 |
22,608 |
262,963 |
-452 |
Mar14 |
131106 |
5359.0 |
5386.0 |
5359.0 |
5386.0 |
+1.0 |
252 |
5,772 |
+227 |
Jun14 |
131106 |
5388.0 |
5388.0 |
5388.0 |
5388.0 |
+1.0 |
20 |
1,778 |
+0 |
Total Volume and Open Interest |
22,915 |
271,270 |
-212 |
FTSE MIB(ISE) |
Dec13 |
131106 |
19185.00 |
19300.00 |
19165.00 |
19231.00 |
+112.00 |
13,545 |
65,447 |
+747 |
Mar14 |
131106 |
19248.00 |
19248.00 |
19248.00 |
19248.00 |
+112.00 |
1 |
173 |
-1 |
Jun14 |
131106 |
18973.00 |
18973.00 |
18973.00 |
18973.00 |
+182.00 |
|
|
|
Total Volume and Open Interest |
13,546 |
65,620 |
+746 |
KOSPI 200(KFE) |
Dec13 |
131106 |
265.70 |
265.95 |
265.60 |
265.60 |
-0.05 |
172,497 |
127,254 |
-3,049 |
Mar14 |
131106 |
265.15 |
266.15 |
264.85 |
265.10 |
-0.05 |
117 |
2,384 |
+226 |
Jun14 |
131106 |
267.00 |
267.00 |
266.35 |
266.50 |
+0.30 |
2 |
272 |
+0 |
Total Volume and Open Interest |
172,616 |
129,927 |
-2,823 |
GSCI(CME) |
Nov13 |
131106 |
609.00 |
611.00 |
608.90 |
609.00 |
+1.50 |
197 |
7,908 |
-34 |
Dec13 |
131106 |
611.60 |
613.50 |
610.00 |
611.60 |
+1.50 |
41 |
257 |
+39 |
Jan14 |
131106 |
611.50 |
613.50 |
610.00 |
611.50 |
+1.40 |
|
|
|
Total Volume and Open Interest |
238 |
8,165 |
+5 |
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. |
|
|