|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 11, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131111 |
1305.00 |
1312.00 |
1296.00 |
1308.00 |
+2.00 |
2,509 |
4,009 |
-1,229 |
Jan14 |
131111 |
1295.00 |
1304.75 |
1288.25 |
1301.00 |
+5.00 |
107,555 |
279,554 |
+4,209 |
Mar14 |
131111 |
1277.00 |
1285.00 |
1268.75 |
1281.75 |
+5.00 |
29,755 |
91,762 |
-134 |
May14 |
131111 |
1257.25 |
1265.75 |
1249.50 |
1262.50 |
+4.50 |
16,807 |
81,962 |
+221 |
Jul14 |
131111 |
1253.00 |
1261.25 |
1244.75 |
1257.75 |
+4.50 |
14,161 |
52,721 |
-1,000 |
Aug14 |
131111 |
1232.00 |
1241.50 |
1226.00 |
1238.00 |
+2.75 |
232 |
2,689 |
-34 |
Sep14 |
131111 |
1189.50 |
1200.00 |
1189.25 |
1195.25 |
+3.00 |
47 |
823 |
-2 |
Nov14 |
131111 |
1163.00 |
1171.75 |
1154.75 |
1167.00 |
+6.00 |
6,544 |
54,210 |
+1,192 |
Jan15 |
131111 |
1176.25 |
1176.25 |
1166.50 |
1173.00 |
+6.50 |
303 |
510 |
+9 |
Mar15 |
131111 |
1177.25 |
1177.25 |
1170.75 |
1177.25 |
+6.50 |
140 |
326 |
+38 |
May15 |
131111 |
1177.00 |
1181.00 |
1174.50 |
1181.00 |
+6.50 |
60 |
64 |
+17 |
Jul15 |
131111 |
1185.75 |
1185.75 |
1180.25 |
1185.75 |
+5.50 |
152 |
206 |
+99 |
Aug15 |
131111 |
1175.50 |
1175.50 |
1170.25 |
1175.50 |
+5.25 |
0 |
4 |
+0 |
Sep15 |
131111 |
1160.75 |
1160.75 |
1155.75 |
1160.75 |
+5.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
178,307 |
569,882 |
+3,408 |
Soybean Meal(CBOT) |
Dec13 |
131111 |
421.80 |
423.90 |
417.30 |
422.10 |
-0.20 |
52,456 |
102,190 |
-2,915 |
Jan14 |
131111 |
414.10 |
417.00 |
410.30 |
415.80 |
+0.90 |
27,768 |
77,619 |
+5,351 |
Mar14 |
131111 |
402.10 |
404.90 |
398.60 |
403.60 |
+0.80 |
14,152 |
45,375 |
+1,995 |
May14 |
131111 |
391.20 |
394.50 |
388.10 |
393.30 |
+1.00 |
5,853 |
19,909 |
+431 |
Jul14 |
131111 |
387.00 |
390.40 |
384.00 |
389.10 |
+0.90 |
5,415 |
15,776 |
+320 |
Aug14 |
131111 |
379.50 |
383.00 |
376.50 |
381.60 |
+0.50 |
383 |
4,541 |
-11 |
Sep14 |
131111 |
368.00 |
371.40 |
366.50 |
371.40 |
+1.80 |
503 |
3,071 |
+84 |
Oct14 |
131111 |
350.70 |
357.40 |
349.60 |
355.80 |
+3.70 |
551 |
2,677 |
+75 |
Dec14 |
131111 |
347.60 |
355.00 |
346.50 |
353.00 |
+3.40 |
1,770 |
7,969 |
+71 |
Jan15 |
131111 |
349.50 |
354.50 |
349.50 |
353.40 |
+3.30 |
1 |
288 |
+0 |
Total Volume and Open Interest |
108,853 |
279,635 |
+5,402 |
Soybean Oil(CBOT) |
Dec13 |
131111 |
40.25 |
40.55 |
40.13 |
40.42 |
+0.18 |
70,224 |
112,667 |
-2,319 |
Jan14 |
131111 |
40.55 |
40.87 |
40.43 |
40.75 |
+0.20 |
40,304 |
92,967 |
+1,376 |
Mar14 |
131111 |
40.97 |
41.29 |
40.85 |
41.16 |
+0.18 |
21,323 |
48,589 |
+1,316 |
May14 |
131111 |
41.39 |
41.70 |
41.25 |
41.58 |
+0.19 |
7,190 |
28,390 |
+1,462 |
Jul14 |
131111 |
41.80 |
42.09 |
41.64 |
41.96 |
+0.20 |
7,471 |
22,771 |
+236 |
Aug14 |
131111 |
41.86 |
42.23 |
41.78 |
42.07 |
+0.16 |
842 |
3,097 |
-4 |
Sep14 |
131111 |
41.92 |
42.31 |
41.92 |
42.13 |
+0.13 |
797 |
3,953 |
+247 |
Oct14 |
131111 |
41.91 |
42.25 |
41.90 |
42.05 |
+0.07 |
521 |
2,390 |
+5 |
Dec14 |
131111 |
42.26 |
42.46 |
42.08 |
42.24 |
+0.05 |
2,266 |
9,833 |
+391 |
Jan15 |
131111 |
42.50 |
42.50 |
42.43 |
42.47 |
+0.04 |
128 |
1,039 |
+54 |
Total Volume and Open Interest |
151,624 |
327,471 |
+3,165 |
Canola(WCE) |
Nov13 |
131108 |
481.0 |
488.1 |
481.0 |
488.1 |
+6.5 |
1,919 |
1,419 |
-1,026 |
Jan14 |
131108 |
488.7 |
496.9 |
482.0 |
495.7 |
+5.6 |
11,585 |
115,731 |
+375 |
Mar14 |
131108 |
496.9 |
505.3 |
490.4 |
504.1 |
+5.6 |
3,508 |
43,234 |
+905 |
May14 |
131108 |
502.6 |
511.8 |
500.7 |
510.9 |
+6.1 |
2,534 |
10,556 |
+716 |
Jul14 |
131108 |
508.2 |
517.4 |
506.2 |
516.5 |
+6.1 |
1,638 |
6,551 |
+616 |
Total Volume and Open Interest |
22,005 |
184,626 |
+2,213 |
Corn(CBOT) |
Dec13 |
131111 |
427.25 |
437.25 |
427.25 |
434.75 |
+8.00 |
240,006 |
587,101 |
-26,538 |
Mar14 |
131111 |
438.50 |
449.00 |
438.50 |
446.50 |
+8.00 |
142,455 |
382,501 |
+22,644 |
May14 |
131111 |
447.50 |
457.75 |
447.50 |
455.50 |
+8.50 |
40,470 |
97,125 |
+10,371 |
Jul14 |
131111 |
454.00 |
464.25 |
454.00 |
461.75 |
+8.00 |
21,225 |
97,142 |
+3,540 |
Sep14 |
131111 |
463.75 |
469.75 |
459.50 |
467.25 |
+7.75 |
3,606 |
35,337 |
+729 |
Dec14 |
131111 |
469.50 |
478.25 |
469.50 |
475.75 |
+7.25 |
24,762 |
146,862 |
+2,826 |
Mar15 |
131111 |
477.75 |
487.00 |
477.75 |
484.50 |
+6.75 |
471 |
4,229 |
+251 |
May15 |
131111 |
484.50 |
491.75 |
482.50 |
489.25 |
+6.75 |
72 |
447 |
+5 |
Jul15 |
131111 |
491.00 |
493.75 |
484.75 |
491.25 |
+6.50 |
62 |
1,656 |
+17 |
Sep15 |
131111 |
480.50 |
486.75 |
478.00 |
484.25 |
+6.25 |
9 |
314 |
+5 |
Total Volume and Open Interest |
473,783 |
1,365,262 |
+13,930 |
Wheat(CBOT) |
Dec13 |
131111 |
651.00 |
659.50 |
645.75 |
646.25 |
-3.50 |
66,635 |
180,219 |
-759 |
Mar14 |
131111 |
663.00 |
685.00 |
656.75 |
657.25 |
-4.25 |
51,768 |
107,374 |
+4,038 |
May14 |
131111 |
670.50 |
676.00 |
662.50 |
662.75 |
-5.25 |
13,381 |
29,013 |
+1,848 |
Jul14 |
131111 |
669.75 |
675.50 |
664.25 |
664.75 |
-3.75 |
5,994 |
44,254 |
+1,150 |
Sep14 |
131111 |
679.00 |
683.75 |
674.25 |
674.25 |
-3.25 |
994 |
4,646 |
-10 |
Dec14 |
131111 |
692.50 |
697.00 |
686.75 |
686.75 |
-3.25 |
1,518 |
11,882 |
-25 |
Total Volume and Open Interest |
140,324 |
379,494 |
+6,248 |
Wheat(KCBT) |
Dec13 |
131111 |
710.50 |
714.75 |
704.75 |
706.25 |
-2.25 |
15,244 |
63,963 |
-3,530 |
Mar14 |
131111 |
713.50 |
716.75 |
706.25 |
707.75 |
-3.50 |
11,579 |
53,815 |
+2,364 |
May14 |
131111 |
713.75 |
717.00 |
706.50 |
707.75 |
-3.75 |
2,337 |
11,006 |
+932 |
Jul14 |
131111 |
708.50 |
712.25 |
702.00 |
703.00 |
-3.50 |
2,366 |
21,676 |
+314 |
Sep14 |
131111 |
714.00 |
720.50 |
712.00 |
712.50 |
-2.75 |
325 |
1,442 |
+218 |
Dec14 |
131111 |
725.50 |
729.75 |
722.50 |
723.50 |
-4.25 |
112 |
1,790 |
+27 |
Total Volume and Open Interest |
31,966 |
153,935 |
+328 |
Wheat(MGE) |
Dec13 |
131111 |
708.00 |
713.75 |
703.50 |
704.50 |
-3.50 |
3,398 |
24,561 |
-808 |
Mar14 |
131111 |
719.00 |
724.50 |
714.25 |
715.25 |
-4.25 |
2,672 |
18,503 |
+1,198 |
May14 |
131111 |
725.25 |
731.00 |
722.00 |
723.00 |
-3.75 |
294 |
4,674 |
+114 |
Jul14 |
131111 |
732.50 |
738.00 |
729.00 |
729.50 |
-3.25 |
128 |
2,675 |
+33 |
Sep14 |
131111 |
733.00 |
740.00 |
732.00 |
732.00 |
-4.50 |
218 |
2,911 |
+191 |
Total Volume and Open Interest |
6,764 |
54,421 |
+750 |
Oats(CBOT) |
Dec13 |
131111 |
336.75 |
341.75 |
333.75 |
340.25 |
+5.75 |
821 |
5,525 |
+12 |
Mar14 |
131111 |
312.50 |
321.25 |
312.00 |
320.00 |
+6.25 |
487 |
4,505 |
+113 |
May14 |
131111 |
307.00 |
312.75 |
307.00 |
312.75 |
+5.50 |
223 |
645 |
+31 |
Jul14 |
131111 |
307.25 |
311.50 |
306.00 |
311.50 |
+5.50 |
40 |
76 |
+31 |
Total Volume and Open Interest |
1,571 |
10,756 |
+187 |
Rough Rice(CBOT) |
Nov13 |
131111 |
15.98 |
15.98 |
15.78 |
15.78 |
-0.07 |
26 |
5 |
-21 |
Jan14 |
131111 |
15.67 |
15.75 |
15.55 |
15.63 |
-0.06 |
749 |
8,413 |
-157 |
Mar14 |
131111 |
15.79 |
15.79 |
15.76 |
15.76 |
-0.05 |
26 |
118 |
+6 |
May14 |
131111 |
15.99 |
15.99 |
15.95 |
15.95 |
-0.05 |
3 |
10 |
+1 |
Total Volume and Open Interest |
809 |
8,559 |
-168 |
Live Cattle(CME) |
Dec13 |
131111 |
132.500 |
133.000 |
132.400 |
132.750 |
+0.350 |
26,726 |
108,678 |
-7,383 |
Feb14 |
131111 |
134.200 |
134.550 |
134.035 |
134.380 |
+0.430 |
18,482 |
105,323 |
+4,799 |
Apr14 |
131111 |
134.800 |
135.350 |
134.700 |
135.285 |
+0.485 |
11,298 |
67,149 |
+2,093 |
Jun14 |
131111 |
128.785 |
129.200 |
128.735 |
129.130 |
+0.530 |
5,621 |
35,789 |
+980 |
Aug14 |
131111 |
127.430 |
127.980 |
127.285 |
127.980 |
+0.650 |
567 |
8,825 |
+48 |
Oct14 |
131111 |
129.400 |
130.100 |
129.380 |
130.075 |
+0.675 |
95 |
2,092 |
+39 |
Total Volume and Open Interest |
62,919 |
329,245 |
+648 |
Feeder Cattle(CME) |
Nov13 |
131111 |
164.630 |
164.630 |
164.000 |
164.200 |
-0.235 |
1,140 |
5,021 |
-352 |
Jan14 |
131111 |
164.750 |
165.000 |
164.150 |
164.185 |
-0.250 |
1,846 |
14,605 |
+293 |
Mar14 |
131111 |
164.735 |
164.850 |
164.330 |
164.330 |
unch |
908 |
7,437 |
+66 |
Apr14 |
131111 |
165.650 |
166.000 |
165.550 |
165.550 |
-0.100 |
580 |
2,841 |
+146 |
May14 |
131111 |
166.100 |
166.400 |
165.850 |
165.880 |
-0.155 |
253 |
4,802 |
+80 |
Aug14 |
131111 |
166.750 |
167.100 |
166.630 |
166.735 |
+0.105 |
97 |
2,368 |
+45 |
Sep14 |
131111 |
165.800 |
166.250 |
165.650 |
166.250 |
unch |
25 |
169 |
+23 |
Total Volume and Open Interest |
4,850 |
37,244 |
+302 |
Lean Hogs(CME) |
Dec13 |
131111 |
88.150 |
88.450 |
87.830 |
88.050 |
-0.085 |
27,082 |
95,543 |
-6,381 |
Feb14 |
131111 |
92.135 |
92.330 |
91.850 |
92.230 |
+0.150 |
18,509 |
80,793 |
+4,819 |
Apr14 |
131111 |
93.850 |
94.050 |
93.535 |
94.050 |
+0.350 |
5,634 |
55,521 |
+124 |
May14 |
131111 |
98.000 |
98.330 |
97.850 |
98.300 |
+0.250 |
88 |
2,491 |
+11 |
Jun14 |
131111 |
99.730 |
99.930 |
99.480 |
99.900 |
+0.265 |
2,473 |
29,218 |
-142 |
Jul14 |
131111 |
97.900 |
98.350 |
97.800 |
98.330 |
+0.380 |
889 |
11,357 |
+284 |
Aug14 |
131111 |
95.750 |
96.100 |
95.635 |
96.050 |
+0.300 |
638 |
10,089 |
+267 |
Oct14 |
131111 |
82.050 |
82.450 |
81.950 |
82.300 |
+0.350 |
202 |
5,113 |
+98 |
Total Volume and Open Interest |
55,635 |
292,117 |
-843 |
Class III Milk(CME) |
Nov13 |
131111 |
18.77 |
18.84 |
18.74 |
18.82 |
+0.04 |
98 |
4,401 |
-8 |
Dec13 |
131111 |
17.95 |
18.14 |
17.95 |
18.09 |
+0.20 |
168 |
4,090 |
+8 |
Jan14 |
131111 |
17.19 |
17.40 |
17.15 |
17.35 |
+0.19 |
126 |
2,216 |
+19 |
Feb14 |
131111 |
17.00 |
17.08 |
16.95 |
17.04 |
+0.10 |
75 |
1,839 |
+4 |
Mar14 |
131111 |
16.87 |
16.93 |
16.87 |
16.92 |
+0.05 |
66 |
1,639 |
+16 |
Total Volume and Open Interest |
810 |
21,927 |
+209 |
Cocoa(ICE) |
Dec13 |
131111 |
2644 |
2644 |
2568 |
2586 |
-61 |
26,206 |
31,525 |
-15,245 |
Mar14 |
131111 |
2655 |
2668 |
2582 |
2601 |
-70 |
25,720 |
110,573 |
+5,224 |
May14 |
131111 |
2669 |
2669 |
2585 |
2603 |
-69 |
5,540 |
36,794 |
+353 |
Jul14 |
131111 |
2671 |
2671 |
2595 |
2610 |
-66 |
1,395 |
12,236 |
+77 |
Sep14 |
131111 |
2671 |
2671 |
2603 |
2615 |
-64 |
351 |
9,974 |
+83 |
Dec14 |
131111 |
2653 |
2653 |
2588 |
2608 |
-55 |
144 |
7,506 |
+41 |
Mar15 |
131111 |
2640 |
2640 |
2585 |
2601 |
-51 |
163 |
5,076 |
+77 |
Total Volume and Open Interest |
59,571 |
214,739 |
-9,388 |
Coffee "C"(ICE) |
Dec13 |
131111 |
104.10 |
106.95 |
103.05 |
103.25 |
-0.80 |
28,046 |
70,182 |
-6,923 |
Mar14 |
131111 |
107.10 |
109.85 |
106.10 |
106.30 |
-0.80 |
20,865 |
65,320 |
+5,153 |
May14 |
131111 |
110.20 |
112.00 |
108.40 |
108.55 |
-0.80 |
2,828 |
16,000 |
+544 |
Jul14 |
131111 |
112.35 |
114.25 |
110.70 |
110.85 |
-0.80 |
903 |
7,335 |
+200 |
Sep14 |
131111 |
114.60 |
116.55 |
113.10 |
113.15 |
-0.80 |
451 |
5,337 |
-5 |
Dec14 |
131111 |
118.30 |
119.65 |
116.30 |
116.35 |
-0.75 |
246 |
4,558 |
+45 |
Total Volume and Open Interest |
53,406 |
170,944 |
-979 |
Orange Juice(ICE) |
Nov13 |
131108 |
125.90 |
131.00 |
125.90 |
131.00 |
+6.90 |
4 |
631 |
-4 |
Jan14 |
131111 |
131.60 |
134.30 |
131.00 |
133.85 |
+2.35 |
579 |
11,101 |
-116 |
Mar14 |
131111 |
133.50 |
134.30 |
132.00 |
134.15 |
+2.30 |
60 |
2,667 |
-27 |
May14 |
131111 |
135.00 |
136.05 |
135.00 |
135.10 |
+1.70 |
30 |
953 |
+10 |
Jul14 |
131111 |
137.00 |
138.35 |
137.00 |
137.20 |
+2.15 |
16 |
258 |
+16 |
Sep14 |
131111 |
139.25 |
139.25 |
139.25 |
139.25 |
+2.20 |
0 |
44 |
+0 |
Total Volume and Open Interest |
690 |
15,659 |
-112 |
Sugar #11(ICE) |
Mar14 |
131111 |
18.05 |
18.14 |
17.94 |
17.97 |
-0.11 |
65,106 |
458,092 |
-1,317 |
May14 |
131111 |
17.95 |
17.98 |
17.82 |
17.84 |
-0.11 |
20,494 |
100,694 |
-4,401 |
Jul14 |
131111 |
17.75 |
17.84 |
17.65 |
17.68 |
-0.12 |
13,392 |
125,496 |
-522 |
Oct14 |
131111 |
17.96 |
18.01 |
17.82 |
17.86 |
-0.12 |
6,798 |
64,101 |
-844 |
Mar15 |
131111 |
18.58 |
18.60 |
18.41 |
18.46 |
-0.10 |
2,149 |
25,388 |
+37 |
May15 |
131111 |
18.57 |
18.58 |
18.41 |
18.46 |
-0.10 |
415 |
6,884 |
+50 |
Jul15 |
131111 |
18.57 |
18.57 |
18.41 |
18.45 |
-0.11 |
224 |
7,417 |
+118 |
Oct15 |
131111 |
18.65 |
18.65 |
18.56 |
18.59 |
-0.11 |
213 |
10,456 |
+120 |
Total Volume and Open Interest |
109,072 |
806,430 |
-6,574 |
London Cocoa(LCE) |
Dec13 |
131111 |
1690 |
1692 |
1647 |
1659 |
-38 |
2,661 |
41,627 |
-1,950 |
Mar14 |
131111 |
1700 |
1703 |
1659 |
1665 |
-43 |
6,971 |
99,619 |
+458 |
May14 |
131111 |
1699 |
1700 |
1658 |
1665 |
-42 |
2,350 |
38,476 |
+519 |
Jul14 |
131111 |
1697 |
1697 |
1657 |
1663 |
-42 |
497 |
15,432 |
+115 |
Sep14 |
131111 |
1693 |
1693 |
1655 |
1663 |
-41 |
507 |
19,925 |
+140 |
Dec14 |
131111 |
1678 |
1678 |
1642 |
1651 |
-33 |
380 |
12,357 |
+16 |
Mar15 |
131111 |
1671 |
1671 |
1639 |
1646 |
-31 |
452 |
11,251 |
+67 |
Total Volume and Open Interest |
13,818 |
238,887 |
-635 |
London Sugar(LCE) |
Mar14 |
131111 |
481.00 |
481.60 |
477.60 |
478.20 |
-2.10 |
3,592 |
34,082 |
+1,097 |
May14 |
131111 |
485.60 |
486.10 |
482.50 |
483.10 |
-2.10 |
500 |
11,200 |
-72 |
Aug14 |
131111 |
486.50 |
487.10 |
484.50 |
484.80 |
-2.30 |
180 |
6,939 |
+63 |
Oct14 |
131111 |
488.90 |
488.90 |
486.60 |
486.70 |
-2.20 |
68 |
4,533 |
+82 |
Dec14 |
131111 |
494.00 |
494.70 |
492.00 |
492.00 |
-2.00 |
12 |
1,130 |
+15 |
Total Volume and Open Interest |
7,611 |
69,343 |
-1,219 |
Cotton(ICE) |
Dec13 |
131111 |
76.88 |
77.64 |
76.47 |
76.97 |
+0.09 |
14,536 |
81,969 |
-4,246 |
Mar14 |
131111 |
78.40 |
79.08 |
78.02 |
78.20 |
-0.44 |
9,730 |
82,773 |
+2,209 |
May14 |
131111 |
79.34 |
79.60 |
78.66 |
78.89 |
-0.44 |
1,652 |
14,480 |
+535 |
Jul14 |
131111 |
79.32 |
80.10 |
79.25 |
79.47 |
-0.50 |
1,204 |
9,563 |
+625 |
Oct14 |
131111 |
76.95 |
76.95 |
76.95 |
76.95 |
+0.19 |
|
|
|
Dec14 |
131111 |
76.67 |
77.20 |
76.22 |
76.87 |
+0.28 |
188 |
6,447 |
+113 |
Total Volume and Open Interest |
27,311 |
195,245 |
-763 |
Lumber(CME) |
Nov13 |
131111 |
372.5 |
375.0 |
371.6 |
373.0 |
+0.1 |
131 |
474 |
-65 |
Jan14 |
131111 |
373.2 |
376.6 |
372.8 |
374.8 |
+0.1 |
420 |
3,621 |
+100 |
Mar14 |
131111 |
379.8 |
380.1 |
378.0 |
379.8 |
-0.2 |
107 |
684 |
+35 |
May14 |
131111 |
379.8 |
381.0 |
379.0 |
379.8 |
-0.9 |
22 |
71 |
+17 |
Total Volume and Open Interest |
686 |
4,887 |
+87 |
Crude Oil(NYM) |
Dec13 |
131111 |
94.45 |
95.38 |
94.11 |
95.14 |
+0.54 |
260,597 |
270,748 |
-17,211 |
Jan14 |
131111 |
94.78 |
95.71 |
94.45 |
95.47 |
+0.52 |
98,653 |
205,906 |
+16,183 |
Feb14 |
131111 |
94.93 |
95.80 |
94.61 |
95.62 |
+0.52 |
34,181 |
89,488 |
+1,058 |
Mar14 |
131111 |
94.91 |
95.73 |
94.59 |
95.59 |
+0.51 |
41,690 |
101,764 |
+2,702 |
Apr14 |
131111 |
94.97 |
95.48 |
94.41 |
95.39 |
+0.51 |
18,519 |
64,335 |
+1,759 |
May14 |
131111 |
94.50 |
95.06 |
94.04 |
95.01 |
+0.53 |
10,887 |
51,629 |
+103 |
Jun14 |
131111 |
94.16 |
94.55 |
93.56 |
94.53 |
+0.55 |
34,665 |
122,008 |
+814 |
Jul14 |
131111 |
93.20 |
94.00 |
93.20 |
94.00 |
+0.56 |
5,473 |
43,239 |
-417 |
Aug14 |
131111 |
92.69 |
93.45 |
92.69 |
93.45 |
+0.54 |
4,236 |
42,573 |
+398 |
Sep14 |
131111 |
92.15 |
92.88 |
92.15 |
92.88 |
+0.52 |
6,473 |
51,152 |
-709 |
Oct14 |
131111 |
91.60 |
92.30 |
91.60 |
92.30 |
+0.50 |
2,310 |
37,323 |
+344 |
Nov14 |
131111 |
91.50 |
91.80 |
91.17 |
91.80 |
+0.48 |
1,628 |
30,931 |
+259 |
Dec14 |
131111 |
91.01 |
91.38 |
90.56 |
91.38 |
+0.46 |
22,329 |
215,184 |
-560 |
Jan15 |
131111 |
90.85 |
90.85 |
90.85 |
90.85 |
+0.44 |
77 |
31,287 |
+12 |
Feb15 |
131111 |
90.36 |
90.36 |
90.36 |
90.36 |
+0.42 |
60 |
16,958 |
-21 |
Mar15 |
131111 |
89.87 |
89.87 |
89.87 |
89.87 |
+0.41 |
408 |
25,380 |
+170 |
Total Volume and Open Interest |
553,399 |
1,734,152 |
+4,889 |
e-miNY Crude Oil(NYM) |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131111 |
94.475 |
95.375 |
94.100 |
95.150 |
+0.550 |
6,499 |
3,625 |
+384 |
Jan14 |
131111 |
94.850 |
95.650 |
94.500 |
95.475 |
+0.525 |
548 |
1,907 |
+429 |
Feb14 |
131111 |
95.175 |
95.625 |
94.600 |
95.625 |
+0.525 |
20 |
379 |
-1 |
Mar14 |
131111 |
95.300 |
95.600 |
95.250 |
95.600 |
+0.525 |
20 |
164 |
-10 |
Apr14 |
131111 |
95.400 |
95.400 |
95.400 |
95.400 |
+0.525 |
1 |
20 |
-1 |
May14 |
131111 |
95.000 |
95.000 |
95.000 |
95.000 |
+0.525 |
0 |
8 |
+0 |
Jun14 |
131111 |
94.525 |
94.525 |
94.525 |
94.525 |
+0.550 |
0 |
35 |
+0 |
Jul14 |
131111 |
94.000 |
94.000 |
94.000 |
94.000 |
+0.550 |
|
|
|
Aug14 |
131111 |
93.450 |
93.450 |
93.450 |
93.450 |
+0.550 |
|
|
|
Total Volume and Open Interest |
7,089 |
6,246 |
+801 |
Heating Oil(NYM) |
Dec13 |
131111 |
286.64 |
290.22 |
286.64 |
289.13 |
+1.94 |
56,633 |
86,104 |
-1,642 |
Jan14 |
131111 |
287.49 |
290.52 |
287.30 |
289.52 |
+1.92 |
24,940 |
61,817 |
+3,997 |
Feb14 |
131111 |
288.55 |
290.57 |
287.54 |
289.78 |
+1.98 |
13,904 |
33,279 |
+97 |
Mar14 |
131111 |
288.50 |
290.23 |
287.65 |
289.63 |
+1.93 |
11,709 |
28,062 |
+1,077 |
Apr14 |
131111 |
287.83 |
289.71 |
287.32 |
289.27 |
+1.96 |
5,799 |
19,481 |
+612 |
May14 |
131111 |
286.90 |
288.85 |
286.90 |
288.85 |
+2.01 |
3,259 |
8,082 |
+152 |
Jun14 |
131111 |
286.47 |
288.73 |
286.47 |
288.39 |
+1.99 |
7,353 |
21,730 |
-466 |
Jul14 |
131111 |
286.95 |
288.58 |
286.38 |
288.29 |
+1.97 |
824 |
3,896 |
-100 |
Aug14 |
131111 |
287.02 |
288.56 |
287.02 |
288.16 |
+1.93 |
501 |
2,688 |
-169 |
Sep14 |
131111 |
287.70 |
288.00 |
286.94 |
288.00 |
+1.85 |
293 |
2,380 |
+6 |
Oct14 |
131111 |
288.06 |
288.16 |
286.72 |
287.82 |
+1.79 |
295 |
1,985 |
+23 |
Nov14 |
131111 |
286.91 |
287.74 |
286.91 |
287.48 |
+1.76 |
298 |
1,800 |
+31 |
Dec14 |
131111 |
285.67 |
287.65 |
285.27 |
287.12 |
+1.68 |
3,677 |
19,444 |
+97 |
Jan15 |
131111 |
286.77 |
286.77 |
286.77 |
286.77 |
+1.61 |
225 |
1,606 |
+198 |
Total Volume and Open Interest |
130,002 |
296,906 |
+3,954 |
Gasoline(NYMEX) |
Dec13 |
131111 |
254.86 |
260.85 |
254.86 |
259.65 |
+4.31 |
76,888 |
82,396 |
-5,019 |
Jan14 |
131111 |
255.28 |
259.73 |
254.25 |
258.73 |
+4.10 |
42,310 |
61,724 |
+9,505 |
Feb14 |
131111 |
256.20 |
260.55 |
255.52 |
259.67 |
+3.98 |
14,786 |
18,037 |
-874 |
Mar14 |
131111 |
257.63 |
262.02 |
257.14 |
261.24 |
+3.87 |
10,693 |
22,302 |
-1,187 |
Apr14 |
131111 |
274.92 |
278.85 |
274.53 |
278.59 |
+3.71 |
7,848 |
16,439 |
+1,009 |
May14 |
131111 |
275.43 |
278.50 |
274.68 |
278.39 |
+3.49 |
4,566 |
12,892 |
+945 |
Jun14 |
131111 |
273.16 |
277.13 |
273.05 |
276.64 |
+3.28 |
3,081 |
11,197 |
-14 |
Jul14 |
131111 |
271.63 |
274.49 |
271.07 |
274.49 |
+3.10 |
644 |
2,868 |
+224 |
Aug14 |
131111 |
268.81 |
271.88 |
268.81 |
271.88 |
+2.91 |
393 |
1,075 |
+52 |
Sep14 |
131111 |
265.68 |
268.72 |
265.68 |
268.72 |
+2.91 |
945 |
2,014 |
-199 |
Total Volume and Open Interest |
167,530 |
244,509 |
+6,635 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131111 |
259.70 |
259.70 |
259.65 |
259.70 |
+4.40 |
0 |
1 |
+0 |
Jan14 |
131111 |
258.70 |
258.73 |
258.70 |
258.70 |
+4.10 |
|
|
|
Feb14 |
131111 |
259.70 |
259.70 |
259.67 |
259.70 |
+4.00 |
|
|
|
Mar14 |
131111 |
261.20 |
261.24 |
261.20 |
261.20 |
+3.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec13 |
131111 |
3.586 |
3.598 |
3.542 |
3.574 |
+0.015 |
171,288 |
158,217 |
-11,288 |
Jan14 |
131111 |
3.644 |
3.650 |
3.595 |
3.623 |
+0.007 |
91,742 |
319,860 |
+3,807 |
Feb14 |
131111 |
3.653 |
3.657 |
3.604 |
3.629 |
+0.005 |
29,525 |
82,150 |
+2,308 |
Mar14 |
131111 |
3.633 |
3.646 |
3.595 |
3.621 |
+0.006 |
32,689 |
146,243 |
-551 |
Apr14 |
131111 |
3.618 |
3.630 |
3.581 |
3.610 |
+0.010 |
36,979 |
129,791 |
+799 |
May14 |
131111 |
3.644 |
3.648 |
3.607 |
3.638 |
+0.012 |
8,322 |
49,315 |
+1,319 |
Jun14 |
131111 |
3.668 |
3.682 |
3.641 |
3.673 |
+0.012 |
3,528 |
25,423 |
+308 |
Jul14 |
131111 |
3.702 |
3.712 |
3.677 |
3.711 |
+0.012 |
3,351 |
25,877 |
-357 |
Aug14 |
131111 |
3.731 |
3.735 |
3.693 |
3.727 |
+0.011 |
1,339 |
22,540 |
+66 |
Sep14 |
131111 |
3.712 |
3.729 |
3.687 |
3.720 |
+0.011 |
1,341 |
25,092 |
+339 |
Oct14 |
131111 |
3.744 |
3.753 |
3.703 |
3.733 |
+0.009 |
8,105 |
87,541 |
-1,562 |
Nov14 |
131111 |
3.803 |
3.810 |
3.770 |
3.797 |
+0.007 |
1,199 |
27,337 |
-127 |
Dec14 |
131111 |
3.937 |
3.947 |
3.902 |
3.930 |
+0.003 |
2,133 |
49,990 |
+455 |
Jan15 |
131111 |
4.018 |
4.021 |
3.995 |
4.009 |
+0.003 |
4,780 |
44,618 |
+602 |
Feb15 |
131111 |
3.993 |
4.005 |
3.993 |
4.003 |
+0.002 |
149 |
7,617 |
+10 |
Mar15 |
131111 |
3.951 |
3.963 |
3.946 |
3.963 |
+0.002 |
759 |
9,096 |
+6 |
Total Volume and Open Interest |
399,001 |
1,276,079 |
-3,825 |
Brent Crude Oil(ICE) |
Dec13 |
131111 |
105.17 |
106.53 |
105.15 |
106.40 |
+1.28 |
291,111 |
156,569 |
-25,172 |
Jan14 |
131111 |
105.07 |
106.30 |
105.03 |
106.18 |
+1.15 |
225,425 |
307,466 |
+25,780 |
Feb14 |
131111 |
105.07 |
105.97 |
104.77 |
105.86 |
+1.07 |
101,355 |
126,256 |
+17,983 |
Mar14 |
131111 |
104.77 |
105.67 |
104.43 |
105.55 |
+1.02 |
70,722 |
99,326 |
+945 |
Apr14 |
131111 |
104.47 |
105.35 |
104.17 |
105.24 |
+0.97 |
27,777 |
76,656 |
-1,187 |
May14 |
131111 |
104.18 |
105.04 |
103.84 |
104.95 |
+0.95 |
25,201 |
41,103 |
-860 |
Jun14 |
131111 |
103.83 |
104.70 |
103.49 |
104.61 |
+0.92 |
60,103 |
122,913 |
+2,060 |
Jul14 |
131111 |
103.50 |
104.30 |
103.26 |
104.25 |
+0.90 |
7,924 |
25,030 |
+1,121 |
Aug14 |
131111 |
103.07 |
103.86 |
102.82 |
103.83 |
+0.89 |
7,805 |
33,429 |
+1,012 |
Sep14 |
131111 |
103.33 |
103.33 |
103.33 |
103.33 |
+0.88 |
11,268 |
42,895 |
+661 |
Oct14 |
131111 |
102.88 |
102.88 |
102.88 |
102.88 |
+0.85 |
3,793 |
30,193 |
-213 |
Nov14 |
131111 |
102.47 |
102.47 |
102.47 |
102.47 |
+0.80 |
3,410 |
22,249 |
+996 |
Dec14 |
131111 |
101.43 |
102.16 |
101.01 |
102.06 |
+0.77 |
44,671 |
149,203 |
+794 |
Jan15 |
131111 |
101.74 |
101.74 |
101.74 |
101.74 |
+0.75 |
940 |
19,379 |
+288 |
Total Volume and Open Interest |
894,326 |
1,511,340 |
+25,175 |
Gas Oil(ICE) |
Nov13 |
131111 |
900.00 |
906.75 |
895.75 |
903.25 |
+10.25 |
28,973 |
25,339 |
-11,855 |
Dec13 |
131111 |
891.00 |
902.75 |
891.00 |
898.75 |
+8.75 |
105,744 |
129,492 |
-7,090 |
Jan14 |
131111 |
895.00 |
901.50 |
892.25 |
897.75 |
+8.25 |
51,280 |
71,799 |
+2,191 |
Feb14 |
131111 |
894.00 |
900.25 |
891.50 |
896.50 |
+7.75 |
18,159 |
42,468 |
+191 |
Mar14 |
131111 |
894.50 |
899.00 |
890.50 |
895.50 |
+7.25 |
22,348 |
43,082 |
-3,043 |
Apr14 |
131111 |
891.00 |
896.75 |
889.75 |
894.00 |
+6.75 |
11,624 |
23,637 |
+2,171 |
May14 |
131111 |
890.00 |
894.00 |
887.25 |
891.25 |
+6.50 |
7,848 |
19,627 |
+1,609 |
Jun14 |
131111 |
888.25 |
892.00 |
884.00 |
888.75 |
+6.50 |
16,369 |
45,528 |
+143 |
Jul14 |
131111 |
886.50 |
890.25 |
884.25 |
887.50 |
+6.00 |
2,937 |
14,589 |
+537 |
Aug14 |
131111 |
885.00 |
888.75 |
885.00 |
886.75 |
+5.75 |
1,284 |
13,322 |
+216 |
Total Volume and Open Interest |
279,305 |
497,593 |
-13,209 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131111 |
1.680 |
1.719 |
1.680 |
1.706 |
+0.032 |
438 |
1,379 |
-109 |
Jan14 |
131111 |
1.604 |
1.634 |
1.600 |
1.632 |
+0.032 |
383 |
1,330 |
+168 |
Feb14 |
131111 |
1.619 |
1.632 |
1.615 |
1.632 |
+0.031 |
180 |
527 |
+45 |
Mar14 |
131111 |
1.636 |
1.639 |
1.629 |
1.639 |
+0.029 |
112 |
435 |
+7 |
Apr14 |
131111 |
1.626 |
1.647 |
1.626 |
1.647 |
+0.029 |
1 |
314 |
+1 |
May14 |
131111 |
1.630 |
1.655 |
1.630 |
1.655 |
+0.025 |
0 |
157 |
+0 |
Jun14 |
131111 |
1.666 |
1.666 |
1.666 |
1.666 |
+0.022 |
0 |
40 |
+0 |
Total Volume and Open Interest |
1,114 |
4,182 |
+112 |
WTI Crude Oil(ICE) |
Dec13 |
131111 |
94.64 |
95.37 |
94.10 |
95.14 |
+0.54 |
48,655 |
93,222 |
-4,290 |
Jan14 |
131111 |
95.18 |
95.70 |
94.49 |
95.47 |
+0.52 |
25,819 |
62,086 |
+1,284 |
Feb14 |
131111 |
95.10 |
95.77 |
94.71 |
95.62 |
+0.52 |
11,194 |
27,700 |
+1,157 |
Mar14 |
131111 |
95.29 |
95.71 |
94.69 |
95.59 |
+0.51 |
12,496 |
34,961 |
-50 |
Apr14 |
131111 |
94.67 |
95.48 |
94.51 |
95.39 |
+0.51 |
3,656 |
16,118 |
-429 |
May14 |
131111 |
94.29 |
95.05 |
94.29 |
95.01 |
+0.53 |
1,912 |
8,840 |
-10 |
Jun14 |
131111 |
94.10 |
94.53 |
93.67 |
94.53 |
+0.55 |
8,217 |
54,456 |
-72 |
Jul14 |
131111 |
94.00 |
94.00 |
94.00 |
94.00 |
+0.56 |
383 |
6,272 |
+46 |
Aug14 |
131111 |
93.45 |
93.45 |
93.45 |
93.45 |
+0.54 |
202 |
5,619 |
-2 |
Sep14 |
131111 |
92.88 |
92.88 |
92.88 |
92.88 |
+0.52 |
772 |
26,198 |
-73 |
Oct14 |
131111 |
92.30 |
92.30 |
92.30 |
92.30 |
+0.50 |
211 |
6,165 |
+1 |
Nov14 |
131111 |
91.80 |
91.80 |
91.80 |
91.80 |
+0.48 |
188 |
10,713 |
+23 |
Dec14 |
131111 |
90.72 |
91.38 |
90.59 |
91.38 |
+0.46 |
7,295 |
99,411 |
-681 |
Jan15 |
131111 |
90.85 |
90.85 |
90.85 |
90.85 |
+0.44 |
12 |
7,704 |
-2 |
Feb15 |
131111 |
90.36 |
90.36 |
90.36 |
90.36 |
+0.42 |
12 |
2,204 |
-2 |
Mar15 |
131111 |
89.87 |
89.87 |
89.87 |
89.87 |
+0.41 |
16 |
11,137 |
+0 |
Total Volume and Open Interest |
123,862 |
578,568 |
-2,946 |
US Dollar Index(ICE) |
Dec13 |
131111 |
81.380 |
81.420 |
81.130 |
81.200 |
-0.188 |
42,947 |
41,906 |
+91 |
Mar14 |
131111 |
81.540 |
81.555 |
81.350 |
81.380 |
-0.198 |
125 |
1,503 |
+15 |
Jun14 |
131111 |
81.562 |
81.562 |
81.562 |
81.562 |
-0.207 |
0 |
1 |
+0 |
Total Volume and Open Interest |
43,073 |
43,412 |
+106 |
Australian Dollar(CME) |
Dec13 |
131111 |
93.61 |
93.68 |
93.23 |
93.23 |
-0.30 |
116,341 |
132,764 |
+4,294 |
Mar14 |
131111 |
93.00 |
93.06 |
92.67 |
92.67 |
-0.30 |
587 |
895 |
-19 |
Jun14 |
131111 |
92.11 |
92.11 |
92.11 |
92.11 |
-0.30 |
0 |
6 |
+0 |
Total Volume and Open Interest |
116,928 |
133,671 |
+4,275 |
British Pound(CME) |
Dec13 |
131111 |
160.06 |
160.18 |
159.61 |
159.74 |
-0.23 |
123,824 |
171,664 |
+1,466 |
Mar14 |
131111 |
160.03 |
160.03 |
159.54 |
159.62 |
-0.23 |
288 |
1,475 |
+52 |
Jun14 |
131111 |
159.50 |
159.50 |
159.50 |
159.50 |
-0.23 |
2 |
362 |
+0 |
Total Volume and Open Interest |
124,114 |
173,576 |
+1,518 |
Canadian Dollar(CME) |
Dec13 |
131111 |
95.30 |
95.47 |
95.27 |
95.34 |
+0.09 |
48,787 |
109,223 |
+435 |
Mar14 |
131111 |
95.17 |
95.25 |
95.10 |
95.13 |
+0.09 |
495 |
4,113 |
+249 |
Jun14 |
131111 |
94.90 |
94.90 |
94.90 |
94.90 |
+0.09 |
19 |
596 |
+13 |
Sep14 |
131111 |
94.70 |
94.70 |
94.68 |
94.68 |
+0.09 |
5 |
498 |
+5 |
Total Volume and Open Interest |
49,309 |
114,583 |
+705 |
Japanese Yen(CME) |
Dec13 |
131111 |
100.84 |
101.10 |
100.71 |
100.78 |
-0.09 |
265,745 |
180,636 |
+1,698 |
Mar14 |
131111 |
100.95 |
101.15 |
100.78 |
100.84 |
-0.10 |
622 |
1,407 |
+26 |
Jun14 |
131111 |
101.03 |
101.03 |
100.92 |
100.92 |
-0.09 |
4 |
51 |
-2 |
Total Volume and Open Interest |
266,373 |
182,107 |
+1,721 |
Swiss Franc(CME) |
Dec13 |
131111 |
108.44 |
108.85 |
108.34 |
108.71 |
+0.29 |
62,516 |
53,824 |
+1,118 |
Mar14 |
131111 |
108.50 |
108.90 |
108.50 |
108.80 |
+0.29 |
100 |
127 |
+38 |
Jun14 |
131111 |
108.90 |
108.90 |
108.90 |
108.90 |
+0.28 |
0 |
1 |
+0 |
Total Volume and Open Interest |
62,617 |
53,954 |
+1,156 |
EuroFX(CME) |
Dec13 |
131111 |
133.58 |
134.18 |
133.46 |
134.04 |
+0.48 |
437,521 |
233,925 |
-10,472 |
Mar14 |
131111 |
133.63 |
134.17 |
133.57 |
134.06 |
+0.48 |
1,990 |
4,419 |
+715 |
Jun14 |
131111 |
134.10 |
134.16 |
134.09 |
134.10 |
+0.48 |
58 |
130 |
+32 |
Total Volume and Open Interest |
439,650 |
238,531 |
-9,700 |
Mexican Peso(CME) |
Nov13 |
131111 |
755.50 |
755.50 |
755.50 |
755.50 |
-2.75 |
0 |
20 |
+0 |
Dec13 |
131111 |
755.75 |
759.25 |
751.00 |
753.75 |
-2.75 |
53,483 |
115,643 |
+1,300 |
Total Volume and Open Interest |
53,497 |
116,867 |
+1,299 |
Brazilian Real(CME) |
Dec13 |
131111 |
429.45 |
431.60 |
426.20 |
426.30 |
-3.55 |
1,220 |
4,529 |
+8 |
Jan14 |
131111 |
424.40 |
424.40 |
423.35 |
423.35 |
-3.55 |
50 |
55 |
+50 |
Feb14 |
131111 |
420.80 |
421.00 |
420.00 |
420.00 |
-3.55 |
3 |
1 |
+1 |
Mar14 |
131111 |
417.25 |
417.25 |
417.25 |
417.25 |
-3.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,273 |
11,073 |
+59 |
30-Year T-Bonds(CBOT) |
Dec13 |
131111 |
131~220 |
131~240 |
131~100 |
131~150 |
-0~090 |
410,174 |
660,591 |
+2,700 |
Mar14 |
131111 |
130~060 |
130~070 |
129~300 |
130~010 |
-0~090 |
5,647 |
5,031 |
-2,304 |
Jun14 |
131111 |
130~010 |
130~010 |
130~010 |
130~010 |
-0~090 |
|
|
|
Total Volume and Open Interest |
415,821 |
665,622 |
+396 |
10-Year T-Notes(CBOT) |
Dec13 |
131111 |
126~025 |
126~085 |
126~000 |
126~010 |
-0~025 |
1,270,096 |
2,200,405 |
-55,327 |
Mar14 |
131111 |
124~255 |
124~285 |
124~215 |
124~220 |
-0~025 |
5,058 |
28,356 |
+2,758 |
Jun14 |
131111 |
124~220 |
124~220 |
124~220 |
124~220 |
-0~025 |
|
|
|
Total Volume and Open Interest |
1,275,154 |
2,228,761 |
-52,569 |
5-Year T-Notes(CBOT) |
Dec13 |
131111 |
121~102 |
121~134 |
121~082 |
121~086 |
-0~016 |
721,584 |
1,902,059 |
+17,900 |
Mar14 |
131111 |
120~124 |
120~124 |
120~124 |
120~124 |
-0~016 |
3,932 |
26,803 |
+2,279 |
Jun14 |
131111 |
120~124 |
120~124 |
120~124 |
120~124 |
-0~016 |
|
|
|
Total Volume and Open Interest |
725,516 |
1,928,862 |
+20,179 |
2 Year T-Notes(CBOT) |
Dec13 |
131111 |
110~062 |
110~066 |
110~060 |
110~064 |
-0~002 |
210,313 |
953,766 |
-170 |
Mar14 |
131111 |
110~004 |
110~010 |
110~002 |
110~004 |
-0~002 |
766 |
3,036 |
+419 |
Jun14 |
131111 |
109~266 |
109~266 |
109~266 |
109~266 |
-0~002 |
|
|
|
Total Volume and Open Interest |
211,079 |
956,802 |
+249 |
Eurodollars(CME) |
Dec13 |
131111 |
99.750 |
99.755 |
99.750 |
99.755 |
unch |
102,665 |
818,722 |
-4,728 |
Mar14 |
131111 |
99.720 |
99.730 |
99.720 |
99.725 |
unch |
105,855 |
814,941 |
-3,053 |
Jun14 |
131111 |
99.695 |
99.700 |
99.685 |
99.695 |
unch |
125,765 |
753,385 |
+1,236 |
Sep14 |
131111 |
99.645 |
99.660 |
99.640 |
99.650 |
unch |
169,464 |
626,303 |
-7,062 |
Dec14 |
131111 |
99.570 |
99.585 |
99.565 |
99.575 |
+0.005 |
261,235 |
915,481 |
-2,115 |
Mar15 |
131111 |
99.465 |
99.480 |
99.460 |
99.470 |
+0.005 |
226,882 |
568,309 |
+325 |
Jun15 |
131111 |
99.340 |
99.355 |
99.335 |
99.345 |
+0.005 |
301,996 |
705,254 |
-22,947 |
Sep15 |
131111 |
99.190 |
99.210 |
99.190 |
99.195 |
unch |
330,894 |
884,134 |
+31,469 |
Dec15 |
131111 |
99.000 |
99.025 |
98.995 |
99.000 |
-0.005 |
543,310 |
1,076,185 |
+77,252 |
Mar16 |
131111 |
98.765 |
98.790 |
98.755 |
98.755 |
-0.010 |
272,361 |
570,972 |
+30,191 |
Jun16 |
131111 |
98.505 |
98.530 |
98.490 |
98.490 |
-0.010 |
206,245 |
367,751 |
+3,581 |
Sep16 |
131111 |
98.225 |
98.255 |
98.205 |
98.210 |
-0.010 |
241,727 |
381,924 |
+19,530 |
Dec16 |
131111 |
97.935 |
97.975 |
97.915 |
97.925 |
-0.010 |
218,822 |
431,438 |
+25,908 |
Mar17 |
131111 |
97.670 |
97.710 |
97.650 |
97.655 |
-0.015 |
108,301 |
305,514 |
+6,352 |
Jun17 |
131111 |
97.380 |
97.430 |
97.370 |
97.375 |
-0.020 |
72,341 |
196,051 |
+6,112 |
Sep17 |
131111 |
97.125 |
97.175 |
97.110 |
97.120 |
-0.020 |
65,733 |
160,446 |
+3,974 |
Dec17 |
131111 |
96.870 |
96.920 |
96.860 |
96.865 |
-0.020 |
57,574 |
154,564 |
+5,147 |
Mar18 |
131111 |
96.660 |
96.695 |
96.635 |
96.645 |
-0.015 |
33,494 |
104,098 |
-213 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131111 |
139~03 |
139~14 |
138~15 |
138~25 |
-0~19 |
92,638 |
412,982 |
+2,632 |
Mar14 |
131111 |
137~23 |
137~23 |
137~11 |
137~11 |
-0~19 |
1,671 |
2,913 |
+1,654 |
Jun14 |
131111 |
137~11 |
137~11 |
137~11 |
137~11 |
-0~19 |
|
|
|
Total Volume and Open Interest |
94,309 |
415,895 |
+4,286 |
30 Day Federal Funds(CBOT) |
Nov13 |
131111 |
99.918 |
99.918 |
99.918 |
99.918 |
unch |
1,048 |
32,677 |
+266 |
Dec13 |
131111 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
578 |
25,736 |
+286 |
Jan14 |
131111 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
1,154 |
27,277 |
-723 |
Feb14 |
131111 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
1,484 |
20,845 |
+276 |
Mar14 |
131111 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
1,369 |
19,684 |
-412 |
Apr14 |
131111 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
2,190 |
13,922 |
-287 |
Total Volume and Open Interest |
27,055 |
282,524 |
+3,528 |
3-Mth Euro-Yen(CME) |
Dec13 |
131111 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131111 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
131111 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
131111 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
131111 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
131111 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
131111 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1 |
+0 |
Sep15 |
131111 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec15 |
131111 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
|
|
|
Mar16 |
131111 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131111 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131111 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
131111 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
230 |
+0 |
Sep14 |
131111 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
131111 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
131111 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
131111 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
2 |
+0 |
Sep15 |
131111 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131111 |
145.12 |
145.18 |
144.92 |
145.05 |
-0.04 |
1,194 |
20,127 |
-227 |
Mar14 |
131111 |
144.25 |
144.25 |
144.25 |
144.25 |
-0.04 |
0 |
1 |
+0 |
Jun14 |
131111 |
143.68 |
143.68 |
143.68 |
143.68 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,194 |
20,128 |
-227 |
Euro-Bund(EUREX) |
Dec13 |
131111 |
141.08 |
141.26 |
140.93 |
141.01 |
-0.01 |
804,539 |
916,027 |
-12,444 |
Mar14 |
131111 |
141.08 |
141.25 |
140.97 |
141.03 |
-0.03 |
3,856 |
19,427 |
+1,299 |
Jun14 |
131111 |
139.11 |
139.11 |
139.11 |
139.11 |
-0.01 |
|
|
|
Total Volume and Open Interest |
808,395 |
935,454 |
-11,145 |
Euro-Bobl(EUREX) |
Dec13 |
131111 |
125.15 |
125.25 |
125.10 |
125.13 |
+0.03 |
786,881 |
1,087,363 |
-345 |
Mar14 |
131111 |
125.83 |
125.83 |
125.73 |
125.74 |
+0.04 |
14,502 |
43,586 |
+1,939 |
Jun14 |
131111 |
125.74 |
125.74 |
125.74 |
125.74 |
+0.04 |
|
|
|
Total Volume and Open Interest |
801,383 |
1,130,949 |
+1,594 |
3-Mth Euribor(EUREX) |
Dec13 |
131111 |
99.785 |
99.785 |
99.780 |
99.780 |
-0.005 |
22 |
7,589 |
+16 |
Mar14 |
131111 |
99.775 |
99.775 |
99.770 |
99.770 |
-0.005 |
0 |
6,666 |
+0 |
Jun14 |
131111 |
99.735 |
99.735 |
99.730 |
99.730 |
unch |
40 |
1,405 |
-2 |
Total Volume and Open Interest |
143 |
38,682 |
+34 |
Long Gilt(LIFFE) |
Dec13 |
131111 |
109~27 |
109~27 |
109~08 |
109~13 |
-0~09 |
171,594 |
370,675 |
+4,435 |
Mar14 |
131111 |
108~17 |
108~17 |
108~17 |
108~17 |
-0~09 |
0 |
11 |
+0 |
Total Volume and Open Interest |
171,594 |
370,686 |
+4,435 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131111 |
99.46 |
99.46 |
99.45 |
99.46 |
unch |
17,584 |
295,840 |
-3,870 |
Mar14 |
131111 |
99.41 |
99.41 |
99.40 |
99.40 |
-0.01 |
31,936 |
350,404 |
-6,594 |
Jun14 |
131111 |
99.36 |
99.37 |
99.34 |
99.35 |
-0.01 |
31,968 |
347,010 |
-2,047 |
Sep14 |
131111 |
99.30 |
99.30 |
99.26 |
99.28 |
-0.01 |
40,094 |
290,775 |
-5,545 |
Dec14 |
131111 |
99.22 |
99.22 |
99.17 |
99.18 |
-0.02 |
65,719 |
286,056 |
+1,224 |
Mar15 |
131111 |
99.10 |
99.10 |
99.05 |
99.06 |
-0.03 |
69,047 |
188,691 |
+1,348 |
Total Volume and Open Interest |
604,677 |
2,783,762 |
+10,908 |
3-Mth Euribor(LIFFE) |
Dec13 |
131111 |
99.785 |
99.790 |
99.775 |
99.780 |
-0.005 |
99,094 |
549,299 |
-19,892 |
Mar14 |
131111 |
99.775 |
99.790 |
99.760 |
99.770 |
-0.005 |
192,784 |
521,268 |
+4,314 |
Jun14 |
131111 |
99.735 |
99.745 |
99.720 |
99.730 |
unch |
192,948 |
390,785 |
+5,090 |
Total Volume and Open Interest |
1,646,096 |
3,867,696 |
+44,192 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131111 |
97.40 |
97.41 |
97.40 |
97.41 |
unch |
8,272 |
135,784 |
-3,574 |
Mar14 |
131111 |
97.42 |
97.43 |
97.39 |
97.41 |
-0.02 |
28,625 |
188,683 |
+993 |
Jun14 |
131111 |
97.36 |
97.38 |
97.30 |
97.35 |
-0.02 |
29,257 |
154,267 |
-293 |
Sep14 |
131111 |
97.23 |
97.24 |
97.15 |
97.20 |
-0.03 |
20,041 |
123,330 |
+1,840 |
Dec14 |
131111 |
97.05 |
97.05 |
96.96 |
97.02 |
-0.03 |
10,416 |
92,317 |
-2,006 |
Mar15 |
131111 |
96.84 |
96.84 |
96.75 |
96.81 |
-0.02 |
3,194 |
59,560 |
-985 |
Jun15 |
131111 |
96.62 |
96.63 |
96.54 |
96.59 |
-0.03 |
1,162 |
40,800 |
-599 |
Sep15 |
131111 |
96.43 |
96.44 |
96.35 |
96.39 |
-0.05 |
1,264 |
22,119 |
-357 |
Dec15 |
131111 |
96.26 |
96.26 |
96.16 |
96.20 |
-0.05 |
131 |
2,996 |
+36 |
Mar16 |
131111 |
96.04 |
96.04 |
96.04 |
96.04 |
-0.05 |
11 |
981 |
-99 |
Total Volume and Open Interest |
102,373 |
821,475 |
-5,044 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131111 |
95.92 |
95.94 |
95.77 |
95.83 |
-0.09 |
69,071 |
515,994 |
+9,020 |
Mar14 |
131111 |
95.83 |
95.83 |
95.83 |
95.83 |
-0.09 |
|
|
|
Total Volume and Open Interest |
69,071 |
515,994 |
+9,020 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131111 |
96.90 |
96.92 |
96.79 |
96.84 |
-0.06 |
174,876 |
592,723 |
-7,790 |
Mar14 |
131111 |
96.84 |
96.84 |
96.84 |
96.84 |
-0.06 |
|
|
|
Total Volume and Open Interest |
174,876 |
592,723 |
-7,790 |
Gold(CMX) |
Dec13 |
131111 |
1288.3 |
1288.8 |
1278.1 |
1281.1 |
-3.5 |
188,109 |
183,623 |
-6,920 |
Feb14 |
131111 |
1289.1 |
1289.9 |
1279.5 |
1282.2 |
-3.5 |
26,656 |
83,767 |
+12,864 |
Apr14 |
131111 |
1288.8 |
1289.0 |
1281.2 |
1283.1 |
-3.5 |
3,725 |
29,626 |
+1,059 |
Jun14 |
131111 |
1287.9 |
1288.8 |
1283.8 |
1283.8 |
-3.5 |
2,778 |
24,290 |
+840 |
Aug14 |
131111 |
1285.0 |
1285.0 |
1284.5 |
1284.5 |
-3.5 |
620 |
8,071 |
+68 |
Oct14 |
131111 |
1287.7 |
1287.7 |
1285.3 |
1285.3 |
-3.5 |
128 |
4,467 |
+30 |
Dec14 |
131111 |
1289.7 |
1289.8 |
1286.1 |
1286.1 |
-3.5 |
981 |
17,553 |
+285 |
Feb15 |
131111 |
1287.1 |
1287.1 |
1287.1 |
1287.1 |
-3.5 |
1 |
1,815 |
-1 |
Apr15 |
131111 |
1288.1 |
1288.1 |
1288.1 |
1288.1 |
-3.5 |
0 |
1,246 |
+0 |
Jun15 |
131111 |
1289.2 |
1289.2 |
1289.2 |
1289.2 |
-3.5 |
31 |
8,338 |
-5 |
Aug15 |
131111 |
1290.7 |
1290.7 |
1290.7 |
1290.7 |
-3.5 |
0 |
1,860 |
+0 |
Total Volume and Open Interest |
224,770 |
390,835 |
+7,583 |
Silver(CMX) |
Dec13 |
131111 |
2142.5 |
2145.0 |
2123.0 |
2128.2 |
-3.5 |
54,856 |
62,038 |
-5,901 |
Mar14 |
131111 |
2146.0 |
2150.0 |
2130.0 |
2134.2 |
-3.3 |
13,785 |
26,901 |
+7,171 |
May14 |
131111 |
2145.0 |
2150.0 |
2136.5 |
2137.3 |
-3.1 |
1,365 |
6,111 |
+419 |
Jul14 |
131111 |
2148.5 |
2148.5 |
2139.0 |
2140.1 |
-3.1 |
772 |
4,170 |
+83 |
Sep14 |
131111 |
2153.0 |
2153.0 |
2142.8 |
2142.8 |
-3.0 |
153 |
2,755 |
+72 |
Dec14 |
131111 |
2153.5 |
2155.0 |
2146.9 |
2146.9 |
-3.0 |
371 |
7,633 |
+183 |
Mar15 |
131111 |
2150.9 |
2150.9 |
2150.9 |
2150.9 |
-3.0 |
0 |
249 |
+0 |
Total Volume and Open Interest |
72,233 |
120,978 |
+2,361 |
Platinum(NYMEX) |
Jan14 |
131111 |
1446.1 |
1446.3 |
1425.3 |
1432.4 |
-10.5 |
10,518 |
53,358 |
+15 |
Apr14 |
131111 |
1446.6 |
1446.6 |
1433.0 |
1435.4 |
-10.6 |
114 |
5,111 |
+71 |
Jul14 |
131111 |
1437.5 |
1437.9 |
1437.5 |
1437.9 |
-10.6 |
30 |
271 |
+29 |
Oct14 |
131111 |
1440.8 |
1440.8 |
1440.8 |
1440.8 |
-10.6 |
0 |
105 |
+0 |
Total Volume and Open Interest |
10,662 |
58,852 |
+115 |
Palladium(NYMEX) |
Dec13 |
131111 |
760.20 |
760.20 |
746.30 |
754.55 |
-3.35 |
6,119 |
35,748 |
+355 |
Mar14 |
131111 |
758.30 |
758.30 |
750.70 |
756.45 |
-3.40 |
644 |
5,906 |
+414 |
Jun14 |
131111 |
98.64 |
102.24 |
98.64 |
102.14 |
-3.30 |
23 |
331 |
+1 |
Total Volume and Open Interest |
6,786 |
41,985 |
+770 |
Copper(CMX) |
Dec13 |
131111 |
326.25 |
327.60 |
324.35 |
325.95 |
+0.55 |
59,483 |
75,834 |
-3,987 |
Mar14 |
131111 |
327.25 |
328.40 |
325.15 |
326.80 |
+0.60 |
14,567 |
57,259 |
+4,094 |
May14 |
131111 |
327.50 |
328.50 |
325.90 |
327.35 |
+0.65 |
3,385 |
7,665 |
+1,372 |
Jul14 |
131111 |
326.50 |
327.85 |
326.50 |
327.85 |
+0.70 |
723 |
3,105 |
+9 |
Sep14 |
131111 |
328.35 |
328.35 |
328.35 |
328.35 |
+0.75 |
51 |
1,480 |
-3 |
Total Volume and Open Interest |
79,139 |
155,034 |
+1,499 |
DJIA Index(CBOT) |
Dec13 |
131111 |
15691 |
15740 |
15675 |
15723 |
+23 |
199 |
14,013 |
+4 |
Mar14 |
131111 |
15657 |
15657 |
15633 |
15657 |
+24 |
0 |
300 |
+0 |
Jun14 |
131111 |
15579 |
15579 |
15555 |
15579 |
+24 |
|
|
|
Sep14 |
131111 |
15510 |
15510 |
15486 |
15510 |
+24 |
|
|
|
Total Volume and Open Interest |
199 |
14,313 |
+4 |
E-mini DJIA Index(CBOT) |
Dec13 |
131111 |
15708 |
15743 |
15677 |
15723 |
+23 |
209,613 |
126,124 |
-2,525 |
Mar14 |
131111 |
15610 |
15657 |
15610 |
15657 |
+24 |
41 |
499 |
+0 |
Jun14 |
131111 |
15579 |
15579 |
15579 |
15579 |
+24 |
1 |
9 |
+0 |
Sep14 |
131111 |
15510 |
15510 |
15510 |
15510 |
+24 |
0 |
1 |
+0 |
Total Volume and Open Interest |
209,655 |
126,633 |
-2,525 |
S & P 500(CME) |
Dec13 |
131111 |
1764.70 |
1770.00 |
1763.00 |
1767.60 |
+1.50 |
9,017 |
161,267 |
-1,793 |
Mar14 |
131111 |
1761.50 |
1762.60 |
1757.60 |
1761.10 |
+1.50 |
200 |
3,989 |
+102 |
Jun14 |
131111 |
1754.40 |
1755.80 |
1750.80 |
1754.40 |
+1.60 |
100 |
272 |
+100 |
Sep14 |
131111 |
1747.80 |
1749.20 |
1744.20 |
1747.80 |
+1.60 |
|
|
|
Total Volume and Open Interest |
9,317 |
165,528 |
-1,591 |
S & P 500 E-Mini(Globex) |
Dec13 |
131111 |
1767.00 |
1770.25 |
1762.75 |
1767.50 |
+1.50 |
2,463,701 |
2,780,995 |
+13,631 |
Mar14 |
131111 |
1758.75 |
1763.50 |
1756.50 |
1761.00 |
+1.50 |
5,185 |
45,194 |
+1,837 |
Total Volume and Open Interest |
2,469,000 |
2,827,993 |
+15,547 |
NASDAQ 100(CME) |
Dec13 |
131111 |
3357.00 |
3366.00 |
3345.00 |
3354.30 |
-6.20 |
546 |
8,720 |
+98 |
Mar14 |
131111 |
3348.30 |
3355.00 |
3348.30 |
3348.30 |
-6.20 |
|
|
|
Jun14 |
131111 |
3341.80 |
3348.00 |
3341.80 |
3341.80 |
-6.20 |
|
|
|
Total Volume and Open Interest |
546 |
8,720 |
+98 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131111 |
3361.50 |
3365.50 |
3345.50 |
3354.30 |
-6.20 |
404,482 |
408,717 |
-3,476 |
Mar14 |
131111 |
3354.80 |
3358.80 |
3340.00 |
3348.30 |
-6.20 |
68 |
1,285 |
+22 |
Total Volume and Open Interest |
404,550 |
410,080 |
-3,454 |
S & P Midcap 400(CME) |
Dec13 |
131111 |
1286.60 |
1289.40 |
1282.50 |
1289.40 |
+5.90 |
3 |
419 |
-3 |
Mar14 |
131111 |
1286.80 |
1286.80 |
1280.90 |
1286.80 |
+5.90 |
|
|
|
Jun14 |
131111 |
1284.80 |
1284.80 |
1278.90 |
1284.80 |
+5.90 |
|
|
|
Total Volume and Open Interest |
3 |
419 |
-3 |
Volatility Index(CBOE) |
Nov13 |
131111 |
13.55 |
13.70 |
13.25 |
13.30 |
-0.30 |
94,631 |
136,707 |
-9,105 |
Dec13 |
131111 |
14.78 |
14.90 |
14.70 |
14.75 |
-0.10 |
71,567 |
112,128 |
+6,318 |
Jan14 |
131111 |
16.30 |
16.50 |
16.27 |
16.45 |
+0.10 |
29,818 |
48,633 |
+2,396 |
Feb14 |
131111 |
17.20 |
17.45 |
17.20 |
17.40 |
+0.10 |
17,840 |
35,680 |
+583 |
Total Volume and Open Interest |
239,795 |
390,677 |
+1,135 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131111 |
14305 |
14380 |
14225 |
14335 |
+65 |
23,684 |
65,647 |
-2,021 |
Mar14 |
131111 |
14390 |
14460 |
14390 |
14420 |
+55 |
8 |
47 |
+3 |
Total Volume and Open Interest |
23,692 |
65,694 |
-2,018 |
Nikkei 225(SGX) |
Dec13 |
131111 |
14080 |
14320 |
14045 |
14290 |
+205 |
118,792 |
258,070 |
-2,917 |
Mar14 |
131111 |
14190 |
14275 |
14005 |
14275 |
+205 |
26 |
328 |
-20 |
Jun14 |
131111 |
13810 |
14190 |
13810 |
14190 |
+205 |
0 |
2,087 |
+0 |
Total Volume and Open Interest |
127,433 |
303,636 |
+2,938 |
CAC 40(EURONEXT) |
Nov13 |
131111 |
4267.0 |
4290.5 |
4246.5 |
4284.0 |
+31.5 |
160,617 |
355,399 |
+24,356 |
Dec13 |
131111 |
4253.5 |
4279.0 |
4235.5 |
4272.5 |
+31.0 |
13,019 |
49,305 |
+13,137 |
Jan14 |
131111 |
4238.0 |
4274.5 |
4238.0 |
4274.5 |
+31.0 |
3 |
1 |
+0 |
Total Volume and Open Interest |
173,645 |
405,066 |
+37,594 |
Hang Seng Index(HKFE) |
Nov13 |
131111 |
22773 |
23149 |
22674 |
23028 |
+284 |
55,166 |
103,705 |
-2,350 |
Dec13 |
131111 |
22817 |
23150 |
22687 |
23042 |
+289 |
850 |
13,720 |
+192 |
Total Volume and Open Interest |
56,212 |
120,355 |
-2,083 |
DAX(EUREX) |
Dec13 |
131111 |
9087.0 |
9125.0 |
9066.0 |
9117.5 |
+44.0 |
168,387 |
158,297 |
+1,036 |
Mar14 |
131111 |
9098.5 |
9136.0 |
9078.5 |
9129.5 |
+44.0 |
2,175 |
7,525 |
+291 |
Jun14 |
131111 |
9100.0 |
9153.0 |
9099.5 |
9146.5 |
+44.0 |
458 |
4,609 |
+147 |
Total Volume and Open Interest |
171,020 |
170,431 |
+1,474 |
FT-SE 100(EURONEXT) |
Dec13 |
131111 |
6717.00 |
6728.00 |
6683.50 |
6713.00 |
+30.00 |
122,965 |
626,134 |
-195 |
Mar14 |
131111 |
6650.50 |
6678.00 |
6650.50 |
6664.00 |
+30.00 |
4,988 |
14,172 |
-56 |
Jun14 |
131111 |
6607.50 |
6607.50 |
6607.50 |
6607.50 |
+31.50 |
|
|
|
Total Volume and Open Interest |
127,953 |
640,306 |
-251 |
SPI 200(SFE) |
Dec13 |
131111 |
5406.0 |
5468.0 |
5387.0 |
5401.0 |
-8.0 |
25,952 |
264,682 |
-2,710 |
Mar14 |
131111 |
5377.0 |
5377.0 |
5359.0 |
5371.0 |
-7.0 |
13 |
5,834 |
-97 |
Jun14 |
131111 |
5371.0 |
5371.0 |
5371.0 |
5371.0 |
-8.0 |
14 |
1,789 |
+11 |
Total Volume and Open Interest |
26,011 |
273,097 |
-2,770 |
FTSE MIB(ISE) |
Dec13 |
131111 |
19020.00 |
19110.00 |
18885.00 |
19081.00 |
+129.00 |
40,175 |
60,946 |
-3,506 |
Mar14 |
131111 |
18965.00 |
19110.00 |
18920.00 |
19098.00 |
+129.00 |
52 |
174 |
+8 |
Jun14 |
131111 |
18646.00 |
18646.00 |
18646.00 |
18646.00 |
-48.00 |
|
|
|
Total Volume and Open Interest |
40,227 |
61,120 |
-3,498 |
KOSPI 200(KFE) |
Dec13 |
131111 |
261.55 |
261.70 |
261.50 |
261.70 |
+0.50 |
163,915 |
122,061 |
-2,439 |
Mar14 |
131111 |
260.70 |
261.50 |
260.00 |
260.95 |
+0.45 |
112 |
2,767 |
+43 |
Jun14 |
131111 |
262.65 |
262.65 |
261.80 |
261.80 |
-0.65 |
1 |
255 |
+0 |
Total Volume and Open Interest |
164,029 |
125,100 |
-2,396 |
GSCI(CME) |
Nov13 |
131111 |
612.25 |
613.25 |
607.90 |
612.25 |
+4.25 |
2,138 |
6,172 |
-1,610 |
Dec13 |
131111 |
614.70 |
615.30 |
610.50 |
614.70 |
+4.10 |
1,259 |
1,954 |
+1,211 |
Jan14 |
131111 |
614.70 |
615.00 |
610.50 |
614.70 |
+4.10 |
|
|
|
Total Volume and Open Interest |
3,397 |
8,126 |
-399 |
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. |
|
|