|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 14, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov13 |
131114 |
1317.50 |
1323.75 |
1314.75 |
1317.25 |
-2.50 |
1,518 |
1,013 |
-1,164 |
Jan14 |
131114 |
1314.00 |
1321.50 |
1305.00 |
1313.50 |
-1.50 |
118,927 |
282,073 |
+820 |
Mar14 |
131114 |
1296.75 |
1304.00 |
1288.25 |
1297.50 |
-0.75 |
37,746 |
93,999 |
+2,241 |
May14 |
131114 |
1280.00 |
1285.25 |
1270.75 |
1280.25 |
-0.25 |
28,484 |
86,200 |
+1,292 |
Jul14 |
131114 |
1274.00 |
1280.00 |
1266.25 |
1275.75 |
-0.25 |
15,826 |
54,572 |
+1,086 |
Aug14 |
131114 |
1250.00 |
1258.00 |
1250.00 |
1256.50 |
unch |
750 |
2,850 |
+228 |
Sep14 |
131114 |
1206.00 |
1211.00 |
1206.00 |
1209.50 |
-1.25 |
240 |
841 |
+19 |
Nov14 |
131114 |
1174.75 |
1179.00 |
1170.50 |
1177.00 |
unch |
9,513 |
53,968 |
-287 |
Jan15 |
131114 |
1179.75 |
1183.00 |
1179.50 |
1183.00 |
+0.25 |
34 |
608 |
+10 |
Mar15 |
131114 |
1187.75 |
1187.75 |
1187.25 |
1187.75 |
+0.50 |
21 |
385 |
+8 |
May15 |
131114 |
1190.25 |
1190.25 |
1190.25 |
1190.25 |
unch |
16 |
77 |
+7 |
Jul15 |
131114 |
1195.50 |
1195.75 |
1195.50 |
1195.50 |
-0.25 |
9 |
215 |
+3 |
Aug15 |
131114 |
1185.25 |
1185.50 |
1185.25 |
1185.25 |
-0.25 |
0 |
4 |
+0 |
Sep15 |
131114 |
1170.25 |
1170.50 |
1170.25 |
1170.25 |
-0.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
213,205 |
577,984 |
+4,324 |
Soybean Meal(CBOT) |
Dec13 |
131114 |
423.30 |
425.90 |
420.30 |
424.60 |
+1.30 |
40,619 |
90,095 |
-841 |
Jan14 |
131114 |
417.80 |
420.00 |
414.50 |
418.90 |
+0.80 |
28,441 |
90,356 |
+4,562 |
Mar14 |
131114 |
408.60 |
409.80 |
404.30 |
409.00 |
+0.30 |
10,022 |
47,835 |
+248 |
May14 |
131114 |
399.10 |
400.20 |
394.90 |
399.30 |
unch |
6,483 |
21,514 |
+124 |
Jul14 |
131114 |
393.00 |
396.10 |
390.80 |
395.20 |
unch |
4,524 |
15,970 |
+263 |
Aug14 |
131114 |
383.20 |
386.90 |
382.90 |
386.90 |
+0.20 |
743 |
4,176 |
-96 |
Sep14 |
131114 |
372.20 |
374.90 |
371.90 |
374.80 |
-0.10 |
745 |
3,134 |
+41 |
Oct14 |
131114 |
354.00 |
357.00 |
353.60 |
356.70 |
-0.30 |
449 |
2,685 |
+34 |
Dec14 |
131114 |
352.10 |
355.10 |
351.00 |
354.60 |
+0.50 |
1,732 |
9,466 |
+312 |
Jan15 |
131114 |
354.90 |
354.90 |
354.20 |
354.90 |
+0.70 |
0 |
294 |
+0 |
Total Volume and Open Interest |
93,758 |
285,827 |
+4,647 |
Soybean Oil(CBOT) |
Dec13 |
131114 |
41.03 |
41.47 |
40.86 |
40.97 |
+0.01 |
55,373 |
96,808 |
-10,912 |
Jan14 |
131114 |
41.30 |
41.75 |
41.15 |
41.24 |
-0.01 |
34,280 |
108,758 |
+3,841 |
Mar14 |
131114 |
41.70 |
42.14 |
41.55 |
41.63 |
unch |
14,433 |
51,005 |
+713 |
May14 |
131114 |
42.04 |
42.48 |
41.94 |
42.02 |
+0.01 |
7,839 |
30,807 |
+980 |
Jul14 |
131114 |
42.43 |
42.85 |
42.35 |
42.41 |
+0.01 |
4,528 |
22,911 |
+159 |
Aug14 |
131114 |
42.73 |
42.76 |
42.53 |
42.54 |
+0.01 |
686 |
3,216 |
+119 |
Sep14 |
131114 |
42.86 |
42.86 |
42.60 |
42.60 |
unch |
747 |
4,458 |
+192 |
Oct14 |
131114 |
42.70 |
42.87 |
42.50 |
42.53 |
-0.02 |
372 |
2,835 |
+67 |
Dec14 |
131114 |
42.77 |
43.17 |
42.70 |
42.75 |
-0.04 |
1,328 |
10,567 |
+204 |
Jan15 |
131114 |
43.05 |
43.05 |
42.98 |
42.98 |
-0.04 |
0 |
1,063 |
+0 |
Total Volume and Open Interest |
119,586 |
334,206 |
-4,637 |
Canola(WCE) |
Nov13 |
131114 |
490.5 |
490.5 |
490.5 |
490.5 |
+3.2 |
508 |
394 |
-193 |
Jan14 |
131114 |
494.0 |
499.0 |
493.0 |
498.0 |
+3.2 |
19,116 |
125,483 |
+3,190 |
Mar14 |
131114 |
502.1 |
506.9 |
501.1 |
506.1 |
+3.2 |
7,285 |
44,201 |
-994 |
May14 |
131114 |
510.0 |
513.7 |
509.0 |
513.5 |
+3.1 |
3,402 |
12,701 |
+1,441 |
Jul14 |
131114 |
515.7 |
519.2 |
515.0 |
519.2 |
+3.0 |
3,418 |
7,081 |
+225 |
Total Volume and Open Interest |
36,892 |
200,306 |
+4,517 |
Corn(CBOT) |
Dec13 |
131114 |
429.75 |
431.25 |
425.50 |
426.50 |
-3.25 |
176,527 |
491,356 |
-28,968 |
Mar14 |
131114 |
440.00 |
441.50 |
435.50 |
436.50 |
-3.75 |
89,296 |
449,879 |
+19,292 |
May14 |
131114 |
448.75 |
449.50 |
444.00 |
445.00 |
-3.75 |
19,955 |
116,521 |
+3,895 |
Jul14 |
131114 |
456.00 |
456.75 |
451.25 |
452.25 |
-3.75 |
16,345 |
103,609 |
+2,637 |
Sep14 |
131114 |
461.50 |
462.00 |
457.25 |
458.25 |
-3.25 |
2,326 |
34,474 |
+52 |
Dec14 |
131114 |
469.00 |
470.25 |
465.25 |
466.50 |
-2.75 |
14,170 |
154,757 |
-57 |
Mar15 |
131114 |
478.00 |
478.75 |
475.25 |
476.75 |
-2.00 |
75 |
4,571 |
+10 |
May15 |
131114 |
482.25 |
483.75 |
482.25 |
482.50 |
-1.25 |
5 |
464 |
+2 |
Jul15 |
131114 |
487.00 |
487.00 |
483.25 |
485.50 |
-1.25 |
31 |
1,728 |
+6 |
Sep15 |
131114 |
480.00 |
481.50 |
480.00 |
480.00 |
-1.50 |
4 |
311 |
-2 |
Total Volume and Open Interest |
319,185 |
1,371,072 |
-2,897 |
Wheat(CBOT) |
Dec13 |
131114 |
645.50 |
653.00 |
644.25 |
644.75 |
-0.75 |
71,324 |
157,641 |
-8,379 |
Mar14 |
131114 |
656.00 |
662.75 |
654.50 |
655.25 |
-0.25 |
55,255 |
139,222 |
+11,081 |
May14 |
131114 |
661.00 |
666.50 |
659.00 |
659.50 |
-0.50 |
8,745 |
38,306 |
+1,528 |
Jul14 |
131114 |
660.25 |
666.50 |
658.50 |
659.25 |
-1.75 |
6,284 |
48,535 |
+1,121 |
Sep14 |
131114 |
672.50 |
675.00 |
666.75 |
667.50 |
-2.25 |
611 |
4,907 |
+181 |
Dec14 |
131114 |
682.25 |
686.50 |
678.75 |
679.25 |
-2.25 |
1,049 |
12,267 |
+164 |
Total Volume and Open Interest |
143,302 |
403,150 |
+5,696 |
Wheat(KCBT) |
Dec13 |
131114 |
701.50 |
709.75 |
701.50 |
703.00 |
+1.00 |
13,000 |
48,093 |
-5,389 |
Mar14 |
131114 |
702.75 |
710.00 |
702.25 |
704.75 |
+2.00 |
10,800 |
66,802 |
+5,329 |
May14 |
131114 |
702.00 |
708.25 |
701.75 |
704.50 |
+2.50 |
1,362 |
12,491 |
+96 |
Jul14 |
131114 |
696.00 |
700.00 |
693.50 |
696.75 |
+1.25 |
1,283 |
22,978 |
+440 |
Sep14 |
131114 |
707.75 |
708.50 |
702.25 |
705.50 |
+1.00 |
330 |
1,942 |
+41 |
Dec14 |
131114 |
718.00 |
719.00 |
713.75 |
717.00 |
+1.75 |
459 |
2,171 |
+313 |
Total Volume and Open Interest |
27,236 |
154,725 |
+831 |
Wheat(MGE) |
Dec13 |
131114 |
699.00 |
704.25 |
699.00 |
700.00 |
+0.50 |
3,662 |
21,533 |
-1,559 |
Mar14 |
131114 |
710.00 |
715.00 |
710.00 |
710.00 |
-0.50 |
3,184 |
23,148 |
+1,419 |
May14 |
131114 |
721.25 |
721.25 |
717.00 |
717.25 |
-0.75 |
279 |
4,967 |
+36 |
Jul14 |
131114 |
727.00 |
727.50 |
723.00 |
723.00 |
-1.00 |
141 |
2,890 |
+12 |
Sep14 |
131114 |
729.00 |
730.75 |
726.50 |
727.25 |
-0.50 |
117 |
3,371 |
+97 |
Total Volume and Open Interest |
7,423 |
57,073 |
+13 |
Oats(CBOT) |
Dec13 |
131114 |
337.00 |
341.25 |
335.00 |
340.25 |
+4.00 |
936 |
4,611 |
-378 |
Mar14 |
131114 |
316.25 |
323.50 |
315.00 |
321.75 |
+3.00 |
747 |
5,247 |
+259 |
May14 |
131114 |
308.50 |
311.75 |
308.50 |
311.50 |
+1.25 |
108 |
681 |
-17 |
Jul14 |
131114 |
308.00 |
309.50 |
306.75 |
309.50 |
+0.50 |
26 |
96 |
+21 |
Total Volume and Open Interest |
1,817 |
10,640 |
-115 |
Rough Rice(CBOT) |
Nov13 |
131114 |
15.98 |
15.98 |
15.75 |
15.98 |
+0.23 |
0 |
2 |
+0 |
Jan14 |
131114 |
15.55 |
15.90 |
15.53 |
15.84 |
+0.24 |
630 |
8,071 |
-242 |
Mar14 |
131114 |
15.80 |
16.01 |
15.75 |
15.98 |
+0.22 |
38 |
144 |
+28 |
May14 |
131114 |
15.95 |
16.18 |
15.95 |
16.18 |
+0.23 |
1 |
14 |
+1 |
Total Volume and Open Interest |
669 |
8,245 |
-213 |
Live Cattle(CME) |
Dec13 |
131114 |
132.985 |
133.400 |
132.750 |
132.985 |
+0.235 |
24,259 |
91,329 |
-6,280 |
Feb14 |
131114 |
134.500 |
134.985 |
134.325 |
134.535 |
+0.035 |
21,929 |
117,490 |
+5,036 |
Apr14 |
131114 |
134.900 |
135.250 |
134.685 |
134.950 |
+0.125 |
8,161 |
73,006 |
+2,585 |
Jun14 |
131114 |
128.950 |
129.325 |
128.750 |
129.050 |
+0.100 |
3,679 |
37,570 |
+798 |
Aug14 |
131114 |
127.600 |
128.000 |
127.450 |
127.580 |
-0.150 |
728 |
9,128 |
-33 |
Oct14 |
131114 |
129.785 |
130.100 |
129.600 |
129.685 |
-0.100 |
301 |
2,468 |
+113 |
Total Volume and Open Interest |
59,212 |
332,661 |
+2,264 |
Feeder Cattle(CME) |
Nov13 |
131114 |
164.850 |
165.250 |
164.850 |
165.035 |
+0.185 |
808 |
4,358 |
-31 |
Jan14 |
131114 |
164.735 |
165.450 |
164.735 |
165.200 |
+0.550 |
1,800 |
14,694 |
-34 |
Mar14 |
131114 |
164.500 |
165.150 |
164.500 |
164.900 |
+0.550 |
1,046 |
7,691 |
+84 |
Apr14 |
131114 |
165.735 |
166.000 |
165.630 |
165.650 |
+0.300 |
454 |
3,008 |
+13 |
May14 |
131114 |
166.080 |
166.350 |
165.900 |
165.900 |
+0.365 |
167 |
4,919 |
-15 |
Aug14 |
131114 |
166.950 |
167.250 |
166.900 |
167.050 |
+0.615 |
81 |
2,504 |
-4 |
Sep14 |
131114 |
166.200 |
166.330 |
166.200 |
166.300 |
+0.265 |
2 |
185 |
+0 |
Total Volume and Open Interest |
4,358 |
37,361 |
+13 |
Lean Hogs(CME) |
Dec13 |
131114 |
86.200 |
86.200 |
85.250 |
85.600 |
-0.785 |
27,829 |
72,071 |
-7,375 |
Feb14 |
131114 |
90.450 |
90.480 |
89.535 |
89.800 |
-0.985 |
19,252 |
92,047 |
+3,616 |
Apr14 |
131114 |
92.500 |
92.500 |
91.730 |
92.100 |
-0.550 |
9,283 |
57,914 |
+881 |
May14 |
131114 |
96.535 |
97.230 |
96.400 |
97.230 |
-0.070 |
60 |
2,498 |
+17 |
Jun14 |
131114 |
98.535 |
98.700 |
98.035 |
98.480 |
-0.370 |
2,614 |
29,733 |
+111 |
Jul14 |
131114 |
96.800 |
97.035 |
96.480 |
96.900 |
-0.350 |
1,402 |
11,796 |
-39 |
Aug14 |
131114 |
94.800 |
95.000 |
94.350 |
94.950 |
-0.185 |
1,276 |
10,549 |
+320 |
Oct14 |
131114 |
81.750 |
82.300 |
81.285 |
82.300 |
unch |
516 |
5,321 |
+75 |
Total Volume and Open Interest |
62,514 |
284,107 |
-2,393 |
Class III Milk(CME) |
Nov13 |
131114 |
18.82 |
18.89 |
18.81 |
18.83 |
-0.02 |
327 |
4,238 |
-184 |
Dec13 |
131114 |
17.93 |
18.16 |
17.88 |
18.10 |
+0.09 |
333 |
4,222 |
+11 |
Jan14 |
131114 |
17.30 |
17.50 |
17.30 |
17.45 |
+0.10 |
386 |
2,330 |
+17 |
Feb14 |
131114 |
17.03 |
17.08 |
16.98 |
17.04 |
+0.01 |
187 |
1,986 |
+37 |
Mar14 |
131114 |
16.85 |
16.91 |
16.82 |
16.85 |
-0.01 |
122 |
1,718 |
+10 |
Total Volume and Open Interest |
1,783 |
22,482 |
+31 |
Cocoa(ICE) |
Dec13 |
131114 |
2651 |
2675 |
2640 |
2661 |
+14 |
8,119 |
6,618 |
-6,210 |
Mar14 |
131114 |
2673 |
2685 |
2657 |
2680 |
+15 |
18,846 |
116,689 |
+545 |
May14 |
131114 |
2673 |
2684 |
2656 |
2680 |
+13 |
6,233 |
41,030 |
+1,896 |
Jul14 |
131114 |
2670 |
2685 |
2657 |
2681 |
+10 |
1,351 |
12,913 |
+55 |
Sep14 |
131114 |
2664 |
2682 |
2656 |
2679 |
+7 |
361 |
10,116 |
+58 |
Dec14 |
131114 |
2643 |
2662 |
2638 |
2660 |
+6 |
369 |
7,934 |
+182 |
Mar15 |
131114 |
2628 |
2650 |
2628 |
2647 |
+5 |
131 |
5,469 |
+105 |
Total Volume and Open Interest |
35,425 |
201,834 |
-3,360 |
Coffee "C"(ICE) |
Dec13 |
131114 |
103.10 |
104.45 |
102.15 |
102.60 |
-0.45 |
33,879 |
36,623 |
-15,394 |
Mar14 |
131114 |
106.00 |
107.30 |
105.30 |
105.65 |
-0.30 |
33,062 |
88,195 |
+8,999 |
May14 |
131114 |
108.05 |
109.40 |
107.55 |
107.90 |
-0.30 |
3,163 |
17,718 |
+952 |
Jul14 |
131114 |
111.00 |
111.70 |
109.90 |
110.20 |
-0.35 |
725 |
7,807 |
+77 |
Sep14 |
131114 |
113.35 |
113.85 |
112.25 |
112.50 |
-0.35 |
254 |
5,483 |
+16 |
Dec14 |
131114 |
115.60 |
117.05 |
115.45 |
115.70 |
-0.35 |
346 |
5,117 |
-3 |
Total Volume and Open Interest |
71,472 |
163,377 |
-5,338 |
Orange Juice(ICE) |
Jan14 |
131114 |
133.70 |
136.80 |
133.70 |
136.60 |
+2.90 |
2,195 |
10,346 |
-400 |
Mar14 |
131114 |
133.85 |
137.45 |
133.85 |
136.95 |
+2.20 |
221 |
2,717 |
-30 |
May14 |
131114 |
138.90 |
138.90 |
138.35 |
138.35 |
+1.90 |
54 |
971 |
+31 |
Jul14 |
131114 |
140.85 |
140.85 |
140.25 |
140.25 |
+1.90 |
5 |
287 |
+5 |
Sep14 |
131114 |
142.30 |
142.30 |
142.30 |
142.30 |
+1.90 |
0 |
45 |
+0 |
Nov14 |
131114 |
142.80 |
142.80 |
142.80 |
142.80 |
+1.90 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,475 |
14,371 |
-394 |
Sugar #11(ICE) |
Mar14 |
131114 |
17.85 |
17.85 |
17.62 |
17.64 |
-0.16 |
48,696 |
444,118 |
-3,477 |
May14 |
131114 |
17.70 |
17.73 |
17.53 |
17.55 |
-0.14 |
11,585 |
102,453 |
+401 |
Jul14 |
131114 |
17.56 |
17.59 |
17.44 |
17.46 |
-0.10 |
11,618 |
131,807 |
+3,836 |
Oct14 |
131114 |
17.76 |
17.76 |
17.63 |
17.65 |
-0.10 |
4,624 |
67,050 |
+1,611 |
Mar15 |
131114 |
18.37 |
18.37 |
18.27 |
18.27 |
-0.09 |
592 |
27,084 |
+48 |
May15 |
131114 |
18.31 |
18.38 |
18.29 |
18.29 |
-0.07 |
292 |
6,881 |
-129 |
Jul15 |
131114 |
18.31 |
18.39 |
18.29 |
18.29 |
-0.07 |
211 |
7,761 |
+40 |
Oct15 |
131114 |
18.49 |
18.57 |
18.46 |
18.46 |
-0.07 |
222 |
10,777 |
+76 |
Total Volume and Open Interest |
77,925 |
805,734 |
+2,394 |
London Cocoa(LCE) |
Dec13 |
131114 |
1710 |
1715 |
1698 |
1710 |
+7 |
2,549 |
37,989 |
-460 |
Mar14 |
131114 |
1712 |
1716 |
1698 |
1711 |
+3 |
7,894 |
98,105 |
-983 |
May14 |
131114 |
1708 |
1710 |
1694 |
1707 |
+3 |
2,244 |
38,335 |
+49 |
Jul14 |
131114 |
1704 |
1704 |
1688 |
1703 |
+3 |
846 |
15,547 |
+61 |
Sep14 |
131114 |
1696 |
1699 |
1683 |
1697 |
+1 |
767 |
21,436 |
+1,378 |
Dec14 |
131114 |
1679 |
1682 |
1666 |
1680 |
+2 |
618 |
13,646 |
+339 |
Mar15 |
131114 |
1670 |
1673 |
1663 |
1673 |
+2 |
168 |
11,830 |
-12 |
Total Volume and Open Interest |
15,088 |
237,088 |
+372 |
London Sugar(LCE) |
Mar14 |
131114 |
471.20 |
471.40 |
467.60 |
468.10 |
-3.10 |
6,008 |
36,635 |
+1,414 |
May14 |
131114 |
477.10 |
477.60 |
474.50 |
475.10 |
-2.70 |
1,370 |
11,843 |
+549 |
Aug14 |
131114 |
480.00 |
480.50 |
477.70 |
478.30 |
-2.30 |
435 |
7,275 |
+317 |
Oct14 |
131114 |
482.60 |
483.60 |
480.80 |
481.30 |
-1.80 |
159 |
4,583 |
+35 |
Dec14 |
131114 |
488.90 |
489.70 |
487.30 |
487.30 |
-1.80 |
209 |
1,272 |
+86 |
Total Volume and Open Interest |
10,669 |
67,670 |
+335 |
Cotton(ICE) |
Dec13 |
131114 |
77.90 |
77.97 |
76.27 |
76.52 |
-1.45 |
26,037 |
39,879 |
-15,100 |
Mar14 |
131114 |
78.50 |
78.50 |
77.37 |
77.46 |
-1.13 |
24,197 |
98,019 |
+6,535 |
May14 |
131114 |
79.01 |
79.01 |
78.00 |
78.09 |
-1.10 |
3,102 |
18,005 |
+1,981 |
Jul14 |
131114 |
79.35 |
79.45 |
78.60 |
78.71 |
-1.00 |
1,664 |
10,856 |
+795 |
Oct14 |
131114 |
77.31 |
77.31 |
76.51 |
76.51 |
-0.80 |
|
|
|
Dec14 |
131114 |
76.80 |
76.90 |
76.15 |
76.26 |
-0.95 |
172 |
6,902 |
+10 |
Total Volume and Open Interest |
55,172 |
173,674 |
-5,779 |
Lumber(CME) |
Nov13 |
131114 |
370.9 |
374.0 |
364.5 |
373.0 |
+3.0 |
162 |
145 |
-120 |
Jan14 |
131114 |
368.5 |
369.9 |
356.9 |
359.4 |
-7.5 |
535 |
3,655 |
-113 |
Mar14 |
131114 |
374.4 |
374.4 |
362.5 |
363.4 |
-9.1 |
39 |
774 |
+19 |
May14 |
131114 |
365.1 |
374.0 |
363.0 |
363.2 |
-9.8 |
1 |
89 |
+0 |
Total Volume and Open Interest |
737 |
4,705 |
-214 |
Crude Oil(NYM) |
Dec13 |
131114 |
93.50 |
94.43 |
92.51 |
93.76 |
-0.12 |
353,689 |
197,365 |
-28,014 |
Jan14 |
131114 |
94.10 |
95.04 |
93.17 |
94.41 |
-0.08 |
151,585 |
273,318 |
+30,751 |
Feb14 |
131114 |
94.50 |
95.31 |
93.52 |
94.77 |
+0.02 |
71,048 |
101,004 |
+4,140 |
Mar14 |
131114 |
94.66 |
95.48 |
93.77 |
94.97 |
+0.09 |
55,206 |
106,902 |
+4,140 |
Apr14 |
131114 |
94.86 |
95.45 |
93.90 |
95.00 |
+0.15 |
24,252 |
61,413 |
-2,321 |
May14 |
131114 |
94.87 |
95.30 |
93.76 |
94.85 |
+0.20 |
14,202 |
48,797 |
-665 |
Jun14 |
131114 |
94.28 |
95.07 |
93.52 |
94.57 |
+0.26 |
50,135 |
122,083 |
+204 |
Jul14 |
131114 |
93.95 |
94.66 |
93.28 |
94.20 |
+0.30 |
6,573 |
42,379 |
-47 |
Aug14 |
131114 |
93.47 |
94.23 |
92.91 |
93.75 |
+0.31 |
5,496 |
43,249 |
-332 |
Sep14 |
131114 |
92.96 |
93.77 |
92.68 |
93.26 |
+0.33 |
11,414 |
50,561 |
+188 |
Oct14 |
131114 |
92.32 |
93.24 |
92.02 |
92.74 |
+0.37 |
4,650 |
37,166 |
-305 |
Nov14 |
131114 |
91.79 |
92.76 |
91.71 |
92.27 |
+0.40 |
2,233 |
32,130 |
+35 |
Dec14 |
131114 |
91.50 |
92.34 |
91.13 |
91.85 |
+0.41 |
36,836 |
212,024 |
-1,889 |
Jan15 |
131114 |
91.75 |
91.75 |
91.31 |
91.31 |
+0.41 |
330 |
31,348 |
-81 |
Feb15 |
131114 |
91.29 |
91.29 |
90.82 |
90.82 |
+0.41 |
114 |
17,045 |
+50 |
Mar15 |
131114 |
90.55 |
90.55 |
90.34 |
90.34 |
+0.42 |
833 |
24,180 |
-27 |
Total Volume and Open Interest |
804,101 |
1,735,933 |
+5,172 |
e-miNY Crude Oil(NYM) |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131114 |
93.525 |
94.425 |
92.525 |
93.750 |
-0.125 |
9,096 |
4,236 |
+631 |
Jan14 |
131114 |
94.125 |
95.025 |
93.175 |
94.400 |
-0.100 |
1,096 |
2,896 |
+815 |
Feb14 |
131114 |
94.550 |
95.225 |
93.650 |
94.775 |
+0.025 |
57 |
385 |
-13 |
Mar14 |
131114 |
94.350 |
94.975 |
94.350 |
94.975 |
+0.100 |
4 |
167 |
+0 |
Apr14 |
131114 |
95.000 |
95.000 |
95.000 |
95.000 |
+0.150 |
1 |
20 |
-1 |
May14 |
131114 |
94.850 |
94.850 |
94.850 |
94.850 |
+0.200 |
1 |
8 |
+0 |
Jun14 |
131114 |
94.575 |
94.575 |
94.575 |
94.575 |
+0.275 |
5 |
37 |
+1 |
Jul14 |
131114 |
94.200 |
94.200 |
94.200 |
94.200 |
+0.300 |
|
|
|
Aug14 |
131114 |
93.750 |
93.750 |
93.750 |
93.750 |
+0.300 |
|
|
|
Total Volume and Open Interest |
10,260 |
7,857 |
+1,433 |
Heating Oil(NYM) |
Dec13 |
131114 |
289.26 |
294.66 |
288.76 |
293.06 |
+3.29 |
61,441 |
75,012 |
-4,211 |
Jan14 |
131114 |
289.77 |
294.89 |
289.12 |
293.32 |
+3.18 |
27,206 |
72,895 |
+4,952 |
Feb14 |
131114 |
290.81 |
295.07 |
290.05 |
293.52 |
+3.11 |
15,212 |
40,441 |
+4,083 |
Mar14 |
131114 |
290.40 |
294.85 |
289.99 |
293.34 |
+3.10 |
12,747 |
28,746 |
+985 |
Apr14 |
131114 |
290.05 |
294.47 |
289.75 |
292.88 |
+3.00 |
6,808 |
21,219 |
+837 |
May14 |
131114 |
289.74 |
293.00 |
289.45 |
292.38 |
+2.83 |
3,317 |
8,232 |
-98 |
Jun14 |
131114 |
289.16 |
293.23 |
289.10 |
291.82 |
+2.68 |
6,134 |
22,338 |
-394 |
Jul14 |
131114 |
289.59 |
292.96 |
289.59 |
291.69 |
+2.57 |
1,303 |
4,375 |
-303 |
Aug14 |
131114 |
289.46 |
291.57 |
289.46 |
291.57 |
+2.48 |
515 |
3,033 |
+232 |
Sep14 |
131114 |
289.58 |
292.26 |
289.58 |
291.34 |
+2.41 |
265 |
2,479 |
+48 |
Oct14 |
131114 |
289.70 |
292.15 |
289.70 |
291.08 |
+2.37 |
296 |
2,170 |
+134 |
Nov14 |
131114 |
288.80 |
291.65 |
288.65 |
290.65 |
+2.33 |
254 |
1,770 |
+8 |
Dec14 |
131114 |
288.48 |
291.34 |
288.42 |
290.22 |
+2.29 |
2,928 |
18,642 |
-588 |
Jan15 |
131114 |
289.20 |
289.77 |
289.20 |
289.77 |
+2.17 |
72 |
1,654 |
+61 |
Total Volume and Open Interest |
138,778 |
308,501 |
+5,984 |
Gasoline(NYMEX) |
Dec13 |
131114 |
263.41 |
271.48 |
263.41 |
268.37 |
+5.57 |
56,146 |
62,918 |
-5,567 |
Jan14 |
131114 |
261.96 |
268.96 |
261.91 |
266.24 |
+4.93 |
40,698 |
76,286 |
+4,231 |
Feb14 |
131114 |
262.48 |
268.79 |
262.48 |
266.35 |
+4.55 |
14,081 |
19,582 |
-686 |
Mar14 |
131114 |
263.65 |
269.69 |
263.60 |
267.27 |
+4.23 |
10,819 |
20,681 |
-1,485 |
Apr14 |
131114 |
280.83 |
285.67 |
280.82 |
283.67 |
+3.63 |
6,006 |
17,788 |
+595 |
May14 |
131114 |
281.06 |
285.22 |
280.60 |
283.29 |
+3.39 |
3,928 |
13,635 |
+306 |
Jun14 |
131114 |
279.18 |
283.19 |
278.57 |
281.40 |
+3.22 |
3,627 |
10,637 |
-33 |
Jul14 |
131114 |
276.69 |
279.78 |
276.21 |
278.92 |
+3.07 |
533 |
3,287 |
+91 |
Aug14 |
131114 |
273.26 |
275.86 |
273.26 |
275.86 |
+2.84 |
234 |
1,084 |
+122 |
Sep14 |
131114 |
269.83 |
272.20 |
269.83 |
272.20 |
+2.52 |
295 |
2,096 |
+24 |
Total Volume and Open Interest |
138,317 |
242,746 |
-2,063 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131114 |
268.40 |
268.40 |
268.37 |
268.40 |
+5.60 |
0 |
1 |
+0 |
Jan14 |
131114 |
266.20 |
266.24 |
266.20 |
266.20 |
+4.90 |
|
|
|
Feb14 |
131114 |
266.40 |
266.40 |
266.35 |
266.40 |
+4.60 |
|
|
|
Mar14 |
131114 |
267.30 |
267.30 |
267.27 |
267.30 |
+4.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec13 |
131114 |
3.556 |
3.624 |
3.491 |
3.605 |
+0.039 |
110,420 |
129,350 |
-15,534 |
Jan14 |
131114 |
3.607 |
3.674 |
3.543 |
3.655 |
+0.037 |
77,937 |
333,735 |
+7,855 |
Feb14 |
131114 |
3.621 |
3.679 |
3.547 |
3.660 |
+0.039 |
24,066 |
92,527 |
+3,546 |
Mar14 |
131114 |
3.596 |
3.668 |
3.540 |
3.650 |
+0.036 |
24,823 |
150,333 |
+1,938 |
Apr14 |
131114 |
3.583 |
3.652 |
3.535 |
3.635 |
+0.032 |
24,279 |
126,187 |
-1,416 |
May14 |
131114 |
3.617 |
3.678 |
3.570 |
3.661 |
+0.029 |
8,920 |
53,004 |
+1,660 |
Jun14 |
131114 |
3.647 |
3.715 |
3.608 |
3.697 |
+0.030 |
2,778 |
26,145 |
+17 |
Jul14 |
131114 |
3.687 |
3.743 |
3.652 |
3.735 |
+0.028 |
2,517 |
27,036 |
+377 |
Aug14 |
131114 |
3.702 |
3.752 |
3.665 |
3.749 |
+0.027 |
956 |
22,612 |
-236 |
Sep14 |
131114 |
3.693 |
3.755 |
3.655 |
3.740 |
+0.027 |
1,436 |
25,832 |
+399 |
Oct14 |
131114 |
3.705 |
3.768 |
3.664 |
3.752 |
+0.027 |
6,204 |
86,893 |
-540 |
Nov14 |
131114 |
3.755 |
3.816 |
3.736 |
3.814 |
+0.026 |
1,287 |
27,434 |
+124 |
Dec14 |
131114 |
3.883 |
3.954 |
3.864 |
3.941 |
+0.025 |
1,301 |
50,418 |
+108 |
Jan15 |
131114 |
3.957 |
4.025 |
3.943 |
4.018 |
+0.022 |
3,204 |
44,842 |
-152 |
Feb15 |
131114 |
3.956 |
4.014 |
3.956 |
4.014 |
+0.022 |
42 |
7,615 |
+7 |
Mar15 |
131114 |
3.908 |
3.975 |
3.900 |
3.975 |
+0.021 |
1,080 |
9,568 |
+251 |
Total Volume and Open Interest |
292,537 |
1,279,355 |
-1,281 |
Brent Crude Oil(ICE) |
Dec13 |
131114 |
107.17 |
108.96 |
107.15 |
108.54 |
+1.42 |
156,682 |
78,030 |
-16,228 |
Jan14 |
131114 |
106.83 |
108.95 |
106.83 |
108.28 |
+1.39 |
247,485 |
308,882 |
-7,814 |
Feb14 |
131114 |
106.55 |
108.54 |
106.50 |
107.86 |
+1.31 |
110,898 |
175,467 |
+16,916 |
Mar14 |
131114 |
106.25 |
108.15 |
106.19 |
107.48 |
+1.21 |
64,168 |
110,972 |
+5,311 |
Apr14 |
131114 |
105.94 |
107.77 |
105.90 |
107.14 |
+1.15 |
34,721 |
81,550 |
+4,502 |
May14 |
131114 |
105.70 |
107.45 |
105.63 |
106.83 |
+1.07 |
24,922 |
48,551 |
+3,612 |
Jun14 |
131114 |
105.39 |
107.09 |
105.35 |
106.48 |
+1.01 |
50,575 |
118,439 |
-1,034 |
Jul14 |
131114 |
105.18 |
106.64 |
105.14 |
106.10 |
+0.97 |
6,483 |
28,233 |
+1,226 |
Aug14 |
131114 |
104.73 |
106.11 |
104.69 |
105.63 |
+0.93 |
4,021 |
33,497 |
-366 |
Sep14 |
131114 |
104.45 |
106.00 |
104.45 |
105.08 |
+0.89 |
6,414 |
46,077 |
+649 |
Oct14 |
131114 |
104.50 |
104.61 |
104.50 |
104.57 |
+0.85 |
3,175 |
29,978 |
-312 |
Nov14 |
131114 |
104.09 |
104.13 |
104.07 |
104.07 |
+0.81 |
2,499 |
22,157 |
-542 |
Dec14 |
131114 |
102.71 |
104.09 |
102.71 |
103.57 |
+0.76 |
37,615 |
150,831 |
+737 |
Jan15 |
131114 |
103.16 |
103.16 |
103.16 |
103.16 |
+0.71 |
698 |
20,947 |
+64 |
Total Volume and Open Interest |
761,929 |
1,517,633 |
+7,997 |
Gas Oil(ICE) |
Dec13 |
131114 |
902.00 |
914.00 |
900.75 |
908.75 |
+7.50 |
89,922 |
128,610 |
-3,370 |
Jan14 |
131114 |
902.75 |
915.25 |
902.00 |
910.25 |
+8.00 |
67,585 |
88,610 |
+6,943 |
Feb14 |
131114 |
902.50 |
915.25 |
902.50 |
910.25 |
+8.00 |
24,448 |
43,116 |
-876 |
Mar14 |
131114 |
901.50 |
914.50 |
901.25 |
909.75 |
+8.25 |
20,218 |
40,025 |
-306 |
Apr14 |
131114 |
900.25 |
913.00 |
899.50 |
908.50 |
+8.25 |
11,051 |
26,699 |
+1,509 |
May14 |
131114 |
899.00 |
909.75 |
898.00 |
906.25 |
+8.50 |
6,014 |
20,071 |
-89 |
Jun14 |
131114 |
897.00 |
908.00 |
895.75 |
904.00 |
+8.50 |
16,577 |
47,776 |
+498 |
Jul14 |
131114 |
895.75 |
906.75 |
895.50 |
902.75 |
+8.25 |
1,640 |
14,651 |
-257 |
Aug14 |
131114 |
895.25 |
906.00 |
894.75 |
902.00 |
+8.25 |
1,555 |
14,058 |
+125 |
Sep14 |
131114 |
895.50 |
905.00 |
894.25 |
901.00 |
+8.00 |
2,636 |
16,067 |
+712 |
Total Volume and Open Interest |
251,223 |
494,624 |
+1,329 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131114 |
1.755 |
1.784 |
1.755 |
1.778 |
+0.009 |
239 |
1,154 |
-91 |
Jan14 |
131114 |
1.664 |
1.675 |
1.660 |
1.669 |
+0.004 |
46 |
1,376 |
-1 |
Feb14 |
131114 |
1.645 |
1.645 |
1.637 |
1.645 |
-0.008 |
18 |
537 |
-10 |
Mar14 |
131114 |
1.645 |
1.645 |
1.645 |
1.645 |
-0.008 |
35 |
461 |
+24 |
Apr14 |
131114 |
1.672 |
1.672 |
1.653 |
1.653 |
-0.008 |
1 |
327 |
+0 |
May14 |
131114 |
1.670 |
1.670 |
1.661 |
1.661 |
-0.008 |
1 |
136 |
-1 |
Jun14 |
131114 |
1.681 |
1.681 |
1.672 |
1.672 |
-0.008 |
12 |
40 |
+0 |
Total Volume and Open Interest |
352 |
4,031 |
-79 |
WTI Crude Oil(ICE) |
Dec13 |
131114 |
93.76 |
94.41 |
92.51 |
93.76 |
-0.12 |
65,786 |
74,692 |
-11,943 |
Jan14 |
131114 |
94.32 |
95.02 |
93.16 |
94.41 |
-0.08 |
39,977 |
69,690 |
+4,244 |
Feb14 |
131114 |
94.82 |
95.25 |
93.52 |
94.77 |
+0.02 |
12,371 |
26,899 |
-1,547 |
Mar14 |
131114 |
94.97 |
95.40 |
93.85 |
94.97 |
+0.09 |
11,512 |
38,293 |
+1,345 |
Apr14 |
131114 |
94.99 |
95.41 |
93.95 |
95.00 |
+0.15 |
6,211 |
13,932 |
-2,237 |
May14 |
131114 |
94.55 |
95.17 |
94.20 |
94.85 |
+0.20 |
2,882 |
9,845 |
+637 |
Jun14 |
131114 |
94.42 |
95.01 |
93.59 |
94.57 |
+0.26 |
11,419 |
57,576 |
+1,346 |
Jul14 |
131114 |
93.28 |
94.20 |
93.28 |
94.20 |
+0.30 |
598 |
6,308 |
-6 |
Aug14 |
131114 |
93.44 |
93.75 |
93.44 |
93.75 |
+0.31 |
643 |
5,733 |
+116 |
Sep14 |
131114 |
93.26 |
93.26 |
93.26 |
93.26 |
+0.33 |
2,284 |
27,307 |
+1,181 |
Oct14 |
131114 |
92.44 |
92.74 |
92.40 |
92.74 |
+0.37 |
384 |
6,188 |
+2 |
Nov14 |
131114 |
92.01 |
92.27 |
92.00 |
92.27 |
+0.40 |
340 |
11,124 |
+193 |
Dec14 |
131114 |
91.65 |
92.21 |
91.20 |
91.85 |
+0.41 |
8,139 |
98,177 |
+11 |
Jan15 |
131114 |
91.31 |
91.31 |
91.31 |
91.31 |
+0.41 |
30 |
7,749 |
+1 |
Feb15 |
131114 |
90.82 |
90.82 |
90.82 |
90.82 |
+0.41 |
10 |
2,208 |
+2 |
Mar15 |
131114 |
90.34 |
90.34 |
90.34 |
90.34 |
+0.42 |
8 |
11,137 |
+0 |
Total Volume and Open Interest |
166,182 |
574,743 |
-5,522 |
US Dollar Index(ICE) |
Dec13 |
131114 |
80.865 |
81.270 |
80.855 |
81.085 |
+0.103 |
21,324 |
39,818 |
-157 |
Mar14 |
131114 |
81.045 |
81.380 |
81.035 |
81.270 |
+0.097 |
46 |
1,530 |
-4 |
Jun14 |
131114 |
81.455 |
81.455 |
81.455 |
81.455 |
+0.100 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,370 |
41,351 |
-161 |
Australian Dollar(CME) |
Dec13 |
131114 |
93.32 |
93.69 |
92.63 |
92.98 |
-0.04 |
77,961 |
136,271 |
+1,296 |
Mar14 |
131114 |
92.77 |
93.10 |
92.20 |
92.42 |
-0.04 |
470 |
955 |
+44 |
Jun14 |
131114 |
91.65 |
92.00 |
91.65 |
91.87 |
-0.04 |
4 |
9 |
+3 |
Total Volume and Open Interest |
78,435 |
137,241 |
+1,343 |
British Pound(CME) |
Dec13 |
131114 |
160.41 |
160.99 |
159.84 |
160.54 |
+0.35 |
105,913 |
169,003 |
-1,256 |
Mar14 |
131114 |
160.29 |
160.80 |
159.77 |
160.42 |
+0.35 |
218 |
1,561 |
+17 |
Jun14 |
131114 |
160.30 |
160.30 |
159.95 |
160.30 |
+0.35 |
9 |
363 |
+15 |
Total Volume and Open Interest |
106,140 |
171,002 |
-1,224 |
Canadian Dollar(CME) |
Dec13 |
131114 |
95.57 |
95.70 |
94.91 |
95.31 |
-0.16 |
45,022 |
113,154 |
+2,620 |
Mar14 |
131114 |
95.36 |
95.48 |
94.70 |
95.09 |
-0.16 |
334 |
4,465 |
+193 |
Jun14 |
131114 |
95.00 |
95.03 |
94.50 |
94.87 |
-0.16 |
31 |
649 |
+23 |
Sep14 |
131114 |
94.53 |
94.80 |
94.53 |
94.65 |
-0.15 |
3 |
519 |
+3 |
Total Volume and Open Interest |
45,392 |
118,952 |
+2,840 |
Japanese Yen(CME) |
Dec13 |
131114 |
100.72 |
100.89 |
99.85 |
99.96 |
-0.69 |
125,712 |
194,008 |
+10,395 |
Mar14 |
131114 |
100.85 |
100.93 |
99.92 |
100.02 |
-0.70 |
293 |
1,618 |
+62 |
Jun14 |
131114 |
100.09 |
100.78 |
100.09 |
100.09 |
-0.69 |
0 |
51 |
+0 |
Total Volume and Open Interest |
126,005 |
195,690 |
+10,457 |
Swiss Franc(CME) |
Dec13 |
131114 |
109.41 |
109.53 |
108.86 |
109.14 |
-0.17 |
30,352 |
44,247 |
-494 |
Mar14 |
131114 |
109.40 |
109.49 |
108.97 |
109.23 |
-0.17 |
2 |
149 |
+0 |
Jun14 |
131114 |
109.33 |
109.51 |
109.33 |
109.33 |
-0.18 |
0 |
1 |
+0 |
Total Volume and Open Interest |
30,354 |
44,399 |
-494 |
EuroFX(CME) |
Dec13 |
131114 |
134.83 |
134.95 |
134.19 |
134.55 |
-0.08 |
230,321 |
224,608 |
-4,713 |
Mar14 |
131114 |
134.84 |
134.87 |
134.23 |
134.57 |
-0.08 |
612 |
4,376 |
+153 |
Jun14 |
131114 |
134.65 |
134.70 |
134.34 |
134.60 |
-0.09 |
6 |
141 |
+3 |
Total Volume and Open Interest |
230,939 |
229,166 |
-4,557 |
Mexican Peso(CME) |
Nov13 |
131114 |
770.75 |
770.75 |
762.50 |
770.75 |
+8.25 |
0 |
20 |
+0 |
Dec13 |
131114 |
765.25 |
770.00 |
760.75 |
769.00 |
+8.25 |
34,225 |
116,706 |
-2,204 |
Total Volume and Open Interest |
39,071 |
122,171 |
+1,979 |
Brazilian Real(CME) |
Dec13 |
131114 |
427.10 |
430.65 |
426.15 |
429.50 |
+2.60 |
245 |
4,325 |
+0 |
Jan14 |
131114 |
426.60 |
427.35 |
423.30 |
426.50 |
+2.60 |
29 |
7 |
-25 |
Feb14 |
131114 |
423.20 |
423.95 |
420.15 |
423.20 |
+2.60 |
0 |
110 |
+0 |
Mar14 |
131114 |
419.10 |
420.20 |
419.10 |
420.20 |
+2.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
274 |
10,930 |
-25 |
30-Year T-Bonds(CBOT) |
Dec13 |
131114 |
132~050 |
132~310 |
132~010 |
132~170 |
+0~190 |
228,674 |
664,136 |
+326 |
Mar14 |
131114 |
130~240 |
131~160 |
130~150 |
131~020 |
+0~190 |
6,670 |
12,197 |
+4,051 |
Jun14 |
131114 |
131~000 |
131~000 |
130~150 |
131~000 |
+0~170 |
|
|
|
Total Volume and Open Interest |
235,344 |
676,333 |
+4,377 |
10-Year T-Notes(CBOT) |
Dec13 |
131114 |
126~215 |
126~310 |
126~135 |
126~270 |
+0~155 |
889,123 |
2,256,890 |
+10,081 |
Mar14 |
131114 |
125~120 |
125~185 |
125~005 |
125~160 |
+0~155 |
13,554 |
35,225 |
+4,872 |
Jun14 |
131114 |
125~160 |
125~160 |
125~005 |
125~160 |
+0~155 |
|
|
|
Total Volume and Open Interest |
902,677 |
2,292,115 |
+14,953 |
5-Year T-Notes(CBOT) |
Dec13 |
131114 |
121~204 |
121~246 |
121~134 |
121~230 |
+0~094 |
463,789 |
1,868,414 |
-13,275 |
Mar14 |
131114 |
120~256 |
120~286 |
120~172 |
120~272 |
+0~100 |
12,177 |
35,322 |
+5,038 |
Jun14 |
131114 |
120~272 |
120~272 |
120~172 |
120~272 |
+0~100 |
|
|
|
Total Volume and Open Interest |
475,966 |
1,903,736 |
-8,237 |
2 Year T-Notes(CBOT) |
Dec13 |
131114 |
110~074 |
110~082 |
110~062 |
110~080 |
+0~016 |
131,828 |
954,784 |
+11,526 |
Mar14 |
131114 |
110~014 |
110~022 |
110~000 |
110~020 |
+0~020 |
2,452 |
4,624 |
+1,281 |
Jun14 |
131114 |
109~282 |
109~282 |
109~262 |
109~282 |
+0~020 |
|
|
|
Total Volume and Open Interest |
134,280 |
959,408 |
+12,807 |
Eurodollars(CME) |
Dec13 |
131114 |
99.755 |
99.760 |
99.750 |
99.750 |
unch |
74,481 |
811,412 |
+362 |
Mar14 |
131114 |
99.725 |
99.735 |
99.720 |
99.730 |
+0.005 |
70,777 |
814,056 |
+5,506 |
Jun14 |
131114 |
99.700 |
99.710 |
99.695 |
99.705 |
+0.010 |
90,554 |
746,033 |
-7,684 |
Sep14 |
131114 |
99.660 |
99.675 |
99.655 |
99.670 |
+0.015 |
106,610 |
621,988 |
-2,778 |
Dec14 |
131114 |
99.595 |
99.615 |
99.590 |
99.605 |
+0.020 |
138,997 |
926,618 |
+11,254 |
Mar15 |
131114 |
99.505 |
99.525 |
99.495 |
99.515 |
+0.030 |
116,226 |
549,958 |
-7,417 |
Jun15 |
131114 |
99.395 |
99.410 |
99.380 |
99.400 |
+0.035 |
147,276 |
632,642 |
+8,765 |
Sep15 |
131114 |
99.255 |
99.280 |
99.240 |
99.265 |
+0.045 |
144,660 |
890,983 |
-1,533 |
Dec15 |
131114 |
99.080 |
99.110 |
99.060 |
99.095 |
+0.060 |
186,249 |
1,207,289 |
-5,898 |
Mar16 |
131114 |
98.860 |
98.895 |
98.840 |
98.880 |
+0.075 |
157,288 |
602,593 |
+4,026 |
Jun16 |
131114 |
98.610 |
98.655 |
98.585 |
98.635 |
+0.090 |
108,817 |
373,676 |
-7,461 |
Sep16 |
131114 |
98.335 |
98.385 |
98.310 |
98.365 |
+0.095 |
105,815 |
384,530 |
+834 |
Dec16 |
131114 |
98.045 |
98.100 |
98.025 |
98.085 |
+0.100 |
101,449 |
435,820 |
-9,112 |
Mar17 |
131114 |
97.790 |
97.840 |
97.760 |
97.820 |
+0.100 |
62,237 |
310,029 |
-3,307 |
Jun17 |
131114 |
97.515 |
97.565 |
97.480 |
97.545 |
+0.100 |
40,564 |
198,858 |
-1,135 |
Sep17 |
131114 |
97.265 |
97.305 |
97.220 |
97.290 |
+0.100 |
39,393 |
159,197 |
+402 |
Dec17 |
131114 |
97.015 |
97.055 |
96.965 |
97.035 |
+0.095 |
26,726 |
156,749 |
+170 |
Mar18 |
131114 |
96.790 |
96.830 |
96.740 |
96.810 |
+0.090 |
31,794 |
110,239 |
+3,279 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131114 |
139~30 |
141~06 |
139~22 |
140~13 |
+0~23 |
60,899 |
416,603 |
-2,021 |
Mar14 |
131114 |
138~20 |
139~06 |
138~08 |
138~31 |
+0~23 |
5,851 |
9,356 |
+5,429 |
Jun14 |
131114 |
138~31 |
138~31 |
138~08 |
138~31 |
+0~23 |
|
|
|
Total Volume and Open Interest |
66,750 |
425,959 |
+3,408 |
30 Day Federal Funds(CBOT) |
Nov13 |
131114 |
99.918 |
99.918 |
99.918 |
99.918 |
unch |
239 |
32,702 |
-7 |
Dec13 |
131114 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
1,420 |
25,861 |
-239 |
Jan14 |
131114 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
844 |
26,969 |
+58 |
Feb14 |
131114 |
99.905 |
99.910 |
99.900 |
99.905 |
unch |
163 |
21,624 |
+15 |
Mar14 |
131114 |
99.900 |
99.905 |
99.900 |
99.905 |
+0.005 |
673 |
19,507 |
-422 |
Apr14 |
131114 |
99.900 |
99.905 |
99.895 |
99.900 |
+0.005 |
540 |
13,356 |
-139 |
Total Volume and Open Interest |
16,854 |
283,950 |
-1,462 |
3-Mth Euro-Yen(CME) |
Dec13 |
131114 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131114 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Jun14 |
131114 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep14 |
131114 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Dec14 |
131114 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar15 |
131114 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Jun15 |
131114 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
0 |
1 |
+0 |
Sep15 |
131114 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec15 |
131114 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Mar16 |
131114 |
99.625 |
99.625 |
99.625 |
99.625 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131114 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131114 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
91 |
+0 |
Jun14 |
131114 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
230 |
+0 |
Sep14 |
131114 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
32 |
+0 |
Dec14 |
131114 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
131114 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
|
|
|
Jun15 |
131114 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
2 |
+0 |
Sep15 |
131114 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131114 |
144.95 |
145.09 |
144.93 |
144.95 |
+0.04 |
828 |
20,233 |
-222 |
Mar14 |
131114 |
144.15 |
144.15 |
144.15 |
144.15 |
+0.04 |
0 |
1 |
+0 |
Jun14 |
131114 |
143.58 |
143.58 |
143.58 |
143.58 |
+0.04 |
|
|
|
Total Volume and Open Interest |
828 |
20,234 |
-222 |
Euro-Bund(EUREX) |
Dec13 |
131114 |
141.49 |
141.77 |
141.39 |
141.70 |
+0.37 |
664,105 |
947,542 |
+21,045 |
Mar14 |
131114 |
141.50 |
141.82 |
141.43 |
141.77 |
+0.42 |
5,801 |
24,014 |
+2,266 |
Jun14 |
131114 |
139.80 |
139.80 |
139.80 |
139.80 |
+0.37 |
|
|
|
Total Volume and Open Interest |
669,906 |
971,556 |
+23,311 |
Euro-Bobl(EUREX) |
Dec13 |
131114 |
125.41 |
125.48 |
125.34 |
125.43 |
+0.08 |
471,786 |
1,069,134 |
+7,920 |
Mar14 |
131114 |
126.02 |
126.08 |
126.01 |
126.08 |
+0.11 |
3,242 |
55,429 |
+1,253 |
Jun14 |
131114 |
126.08 |
126.08 |
126.08 |
126.08 |
+0.11 |
|
|
|
Total Volume and Open Interest |
475,028 |
1,124,563 |
+9,173 |
3-Mth Euribor(EUREX) |
Dec13 |
131114 |
99.790 |
99.790 |
99.780 |
99.780 |
unch |
2 |
7,589 |
+0 |
Mar14 |
131114 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
0 |
6,616 |
+0 |
Jun14 |
131114 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
0 |
1,405 |
+0 |
Total Volume and Open Interest |
53 |
39,529 |
-5 |
Long Gilt(LIFFE) |
Dec13 |
131114 |
109~19 |
110~02 |
109~14 |
109~30 |
+0~13 |
165,575 |
377,627 |
+4,703 |
Mar14 |
131114 |
108~23 |
109~03 |
108~23 |
109~01 |
+0~13 |
52 |
36 |
+25 |
Total Volume and Open Interest |
165,627 |
377,663 |
+4,728 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131114 |
99.46 |
99.47 |
99.46 |
99.46 |
-0.01 |
29,743 |
294,131 |
-3,184 |
Mar14 |
131114 |
99.42 |
99.44 |
99.42 |
99.43 |
+0.00 |
75,241 |
342,196 |
-2,211 |
Jun14 |
131114 |
99.38 |
99.41 |
99.37 |
99.40 |
+0.02 |
98,612 |
351,932 |
+6,520 |
Sep14 |
131114 |
99.32 |
99.35 |
99.32 |
99.35 |
+0.03 |
138,344 |
294,260 |
-1,560 |
Dec14 |
131114 |
99.24 |
99.28 |
99.23 |
99.26 |
+0.03 |
154,290 |
284,414 |
+3,140 |
Mar15 |
131114 |
99.12 |
99.17 |
99.11 |
99.16 |
+0.04 |
180,257 |
183,433 |
-934 |
Total Volume and Open Interest |
1,485,673 |
2,790,871 |
+5,299 |
3-Mth Euribor(LIFFE) |
Dec13 |
131114 |
99.780 |
99.785 |
99.780 |
99.780 |
unch |
49,038 |
534,462 |
-106 |
Mar14 |
131114 |
99.780 |
99.785 |
99.765 |
99.775 |
unch |
67,282 |
547,036 |
+969 |
Jun14 |
131114 |
99.750 |
99.755 |
99.725 |
99.745 |
unch |
85,864 |
394,589 |
-1,597 |
Total Volume and Open Interest |
726,785 |
3,853,821 |
-9,048 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131114 |
97.41 |
97.41 |
97.39 |
97.41 |
unch |
17,780 |
129,458 |
-3,426 |
Mar14 |
131114 |
97.41 |
97.42 |
97.40 |
97.41 |
unch |
22,671 |
180,539 |
-3,579 |
Jun14 |
131114 |
97.36 |
97.39 |
97.35 |
97.37 |
+0.01 |
24,307 |
150,811 |
+3,921 |
Sep14 |
131114 |
97.23 |
97.28 |
97.23 |
97.26 |
+0.03 |
21,020 |
123,832 |
+103 |
Dec14 |
131114 |
97.06 |
97.11 |
97.05 |
97.10 |
+0.04 |
15,281 |
95,866 |
+1,659 |
Mar15 |
131114 |
96.84 |
96.90 |
96.84 |
96.89 |
+0.05 |
8,622 |
64,783 |
+3,399 |
Jun15 |
131114 |
96.61 |
96.68 |
96.61 |
96.66 |
+0.05 |
2,440 |
41,868 |
-388 |
Sep15 |
131114 |
96.41 |
96.48 |
96.41 |
96.46 |
+0.05 |
1,077 |
22,449 |
-53 |
Dec15 |
131114 |
96.26 |
96.28 |
96.25 |
96.27 |
+0.06 |
86 |
3,066 |
+34 |
Mar16 |
131114 |
96.10 |
96.10 |
96.10 |
96.10 |
+0.06 |
37 |
953 |
-16 |
Total Volume and Open Interest |
113,321 |
814,263 |
+1,654 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131114 |
95.79 |
95.90 |
95.77 |
95.85 |
+0.06 |
72,564 |
520,496 |
+3,450 |
Mar14 |
131114 |
95.85 |
95.85 |
95.85 |
95.85 |
+0.06 |
|
|
|
Total Volume and Open Interest |
72,564 |
520,496 |
+3,450 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131114 |
96.84 |
96.92 |
96.83 |
96.89 |
+0.05 |
130,980 |
589,806 |
+4,885 |
Mar14 |
131114 |
96.89 |
96.89 |
96.89 |
96.89 |
+0.05 |
|
|
|
Total Volume and Open Interest |
130,980 |
589,806 |
+4,885 |
Gold(CMX) |
Dec13 |
131114 |
1281.4 |
1293.8 |
1277.3 |
1286.3 |
+17.9 |
146,536 |
175,911 |
-1,026 |
Feb14 |
131114 |
1284.0 |
1294.7 |
1279.0 |
1287.3 |
+17.8 |
11,405 |
102,862 |
+2,867 |
Apr14 |
131114 |
1284.6 |
1294.8 |
1279.9 |
1288.2 |
+17.8 |
2,774 |
30,875 |
-261 |
Jun14 |
131114 |
1286.2 |
1295.0 |
1283.1 |
1288.9 |
+17.7 |
1,027 |
24,300 |
-8 |
Aug14 |
131114 |
1291.1 |
1291.1 |
1289.6 |
1289.6 |
+17.7 |
551 |
9,018 |
-61 |
Oct14 |
131114 |
1284.4 |
1290.4 |
1284.4 |
1290.4 |
+17.7 |
192 |
4,538 |
+34 |
Dec14 |
131114 |
1286.7 |
1296.9 |
1285.3 |
1291.2 |
+17.8 |
668 |
17,495 |
-45 |
Feb15 |
131114 |
1292.1 |
1292.1 |
1292.1 |
1292.1 |
+17.8 |
37 |
1,852 |
+37 |
Apr15 |
131114 |
1293.1 |
1293.1 |
1293.1 |
1293.1 |
+17.8 |
60 |
1,306 |
+60 |
Jun15 |
131114 |
1294.2 |
1294.2 |
1294.2 |
1294.2 |
+17.8 |
605 |
7,579 |
+100 |
Aug15 |
131114 |
1295.6 |
1295.6 |
1295.6 |
1295.6 |
+17.7 |
155 |
1,730 |
-130 |
Total Volume and Open Interest |
165,701 |
403,840 |
+2,061 |
Silver(CMX) |
Dec13 |
131114 |
2059.5 |
2088.5 |
2057.0 |
2072.2 |
+28.0 |
55,872 |
58,037 |
-355 |
Mar14 |
131114 |
2064.5 |
2092.0 |
2064.5 |
2077.4 |
+27.7 |
13,027 |
38,054 |
+4,378 |
May14 |
131114 |
2095.5 |
2095.5 |
2077.5 |
2080.4 |
+27.7 |
1,131 |
6,264 |
+125 |
Jul14 |
131114 |
2084.5 |
2084.5 |
2082.5 |
2083.2 |
+27.7 |
465 |
4,287 |
-23 |
Sep14 |
131114 |
2085.9 |
2085.9 |
2085.9 |
2085.9 |
+27.7 |
115 |
2,903 |
+8 |
Dec14 |
131114 |
2084.0 |
2097.0 |
2084.0 |
2089.9 |
+27.7 |
419 |
7,721 |
-124 |
Mar15 |
131114 |
2094.0 |
2094.0 |
2094.0 |
2094.0 |
+27.8 |
0 |
249 |
+0 |
Total Volume and Open Interest |
71,312 |
129,525 |
+4,043 |
Platinum(NYMEX) |
Jan14 |
131114 |
1434.1 |
1457.9 |
1434.1 |
1444.1 |
+12.1 |
6,903 |
53,213 |
+99 |
Apr14 |
131114 |
1445.8 |
1458.6 |
1445.8 |
1447.1 |
+12.1 |
215 |
5,427 |
+54 |
Jul14 |
131114 |
1455.0 |
1455.0 |
1449.0 |
1449.2 |
+11.7 |
4 |
297 |
-2 |
Oct14 |
131114 |
1450.9 |
1450.9 |
1450.9 |
1450.9 |
+11.7 |
0 |
105 |
+0 |
Total Volume and Open Interest |
7,122 |
59,048 |
+151 |
Palladium(NYMEX) |
Dec13 |
131114 |
733.25 |
741.80 |
732.95 |
739.80 |
+4.35 |
5,574 |
33,735 |
-1,214 |
Mar14 |
131114 |
735.55 |
743.75 |
734.80 |
741.80 |
+4.45 |
935 |
7,387 |
+684 |
Jun14 |
131114 |
85.64 |
88.69 |
84.59 |
87.79 |
+4.55 |
5 |
339 |
-3 |
Total Volume and Open Interest |
6,514 |
41,464 |
-533 |
Copper(CMX) |
Dec13 |
131114 |
316.35 |
318.35 |
314.20 |
316.05 |
+0.10 |
54,987 |
66,975 |
-771 |
Mar14 |
131114 |
317.40 |
319.45 |
315.35 |
317.20 |
+0.15 |
19,954 |
68,123 |
+3,713 |
May14 |
131114 |
319.00 |
319.90 |
316.40 |
317.95 |
+0.10 |
5,203 |
13,070 |
+2,453 |
Jul14 |
131114 |
317.50 |
319.05 |
316.90 |
318.50 |
+0.05 |
939 |
4,075 |
+479 |
Sep14 |
131114 |
320.05 |
320.55 |
317.50 |
319.15 |
+0.05 |
52 |
1,407 |
+10 |
Total Volume and Open Interest |
81,605 |
163,264 |
+5,879 |
DJIA Index(CBOT) |
Dec13 |
131114 |
15812 |
15850 |
15775 |
15839 |
+60 |
235 |
13,630 |
-76 |
Mar14 |
131114 |
15772 |
15772 |
15712 |
15772 |
+60 |
0 |
300 |
+0 |
Jun14 |
131114 |
15694 |
15694 |
15634 |
15694 |
+60 |
|
|
|
Sep14 |
131114 |
15625 |
15625 |
15565 |
15625 |
+60 |
|
|
|
Total Volume and Open Interest |
235 |
13,930 |
-76 |
E-mini DJIA Index(CBOT) |
Dec13 |
131114 |
15783 |
15851 |
15763 |
15839 |
+60 |
116,723 |
128,369 |
-95 |
Mar14 |
131114 |
15671 |
15780 |
15671 |
15772 |
+60 |
10 |
497 |
+1 |
Jun14 |
131114 |
15694 |
15694 |
15694 |
15694 |
+60 |
0 |
9 |
+0 |
Sep14 |
131114 |
15625 |
15625 |
15625 |
15625 |
+60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
116,733 |
128,876 |
-94 |
S & P 500(CME) |
Dec13 |
131114 |
1779.60 |
1788.90 |
1777.70 |
1787.70 |
+9.00 |
5,867 |
161,624 |
-397 |
Mar14 |
131114 |
1775.00 |
1781.60 |
1771.50 |
1781.10 |
+9.00 |
93 |
4,224 |
+92 |
Jun14 |
131114 |
1774.50 |
1775.00 |
1765.00 |
1774.50 |
+9.00 |
4 |
476 |
+4 |
Sep14 |
131114 |
1768.00 |
1768.50 |
1758.50 |
1768.00 |
+9.00 |
|
|
|
Total Volume and Open Interest |
5,964 |
166,324 |
-301 |
S & P 500 E-Mini(Globex) |
Dec13 |
131114 |
1779.75 |
1789.00 |
1777.25 |
1787.75 |
+9.00 |
1,419,105 |
2,758,394 |
-21,870 |
Mar14 |
131114 |
1773.25 |
1782.25 |
1770.50 |
1781.00 |
+9.00 |
4,374 |
50,783 |
+979 |
Total Volume and Open Interest |
1,423,485 |
2,811,253 |
-20,891 |
NASDAQ 100(CME) |
Dec13 |
131114 |
3399.30 |
3415.00 |
3387.50 |
3410.50 |
+8.50 |
437 |
8,836 |
+102 |
Mar14 |
131114 |
3404.30 |
3404.30 |
3395.80 |
3404.30 |
+8.50 |
|
|
|
Jun14 |
131114 |
3397.80 |
3397.80 |
3389.30 |
3397.80 |
+8.50 |
|
|
|
Total Volume and Open Interest |
437 |
8,836 |
+102 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131114 |
3392.50 |
3415.80 |
3386.80 |
3410.50 |
+8.50 |
196,199 |
395,919 |
-2,924 |
Mar14 |
131114 |
3390.00 |
3408.00 |
3384.00 |
3404.30 |
+8.50 |
8 |
1,288 |
-2 |
Total Volume and Open Interest |
196,207 |
397,285 |
-2,926 |
S & P Midcap 400(CME) |
Dec13 |
131114 |
1300.20 |
1306.50 |
1299.00 |
1306.10 |
+6.30 |
6 |
410 |
-1 |
Mar14 |
131114 |
1303.50 |
1303.50 |
1297.20 |
1303.50 |
+6.30 |
|
|
|
Jun14 |
131114 |
1301.50 |
1301.50 |
1295.20 |
1301.50 |
+6.30 |
|
|
|
Total Volume and Open Interest |
6 |
410 |
-1 |
Volatility Index(CBOE) |
Nov13 |
131114 |
13.25 |
13.35 |
13.00 |
13.05 |
-0.20 |
72,803 |
122,688 |
+122,688 |
Dec13 |
131114 |
14.65 |
14.75 |
14.50 |
14.60 |
-0.05 |
57,124 |
129,387 |
+129,387 |
Jan14 |
131114 |
16.42 |
16.49 |
16.25 |
16.40 |
-0.05 |
28,835 |
53,610 |
+53,610 |
Feb14 |
131114 |
17.50 |
17.56 |
17.35 |
17.55 |
+0.05 |
16,442 |
36,620 |
+36,620 |
Total Volume and Open Interest |
197,989 |
403,978 |
-3,746 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131114 |
14715 |
15110 |
14690 |
15080 |
+345 |
11,664 |
61,368 |
+54 |
Mar14 |
131114 |
14810 |
15165 |
14810 |
15165 |
+350 |
42 |
92 |
+29 |
Total Volume and Open Interest |
11,706 |
61,460 |
+83 |
Nikkei 225(SGX) |
Dec13 |
131114 |
14625 |
14990 |
14540 |
14840 |
+210 |
119,018 |
251,314 |
+9,171 |
Mar14 |
131114 |
14635 |
14960 |
14600 |
14825 |
+210 |
38 |
360 |
+19 |
Jun14 |
131114 |
14740 |
14740 |
14740 |
14740 |
+210 |
0 |
2,086 |
+0 |
Total Volume and Open Interest |
119,424 |
288,582 |
+9,546 |
CAC 40(EURONEXT) |
Nov13 |
131114 |
4270.5 |
4289.0 |
4251.5 |
4278.0 |
+43.0 |
236,938 |
319,868 |
+17,196 |
Dec13 |
131114 |
4259.5 |
4278.0 |
4241.5 |
4267.5 |
+43.5 |
148,389 |
210,500 |
+136,913 |
Jan14 |
131114 |
4265.0 |
4275.0 |
4246.0 |
4270.0 |
+44.5 |
455 |
6 |
+2 |
Total Volume and Open Interest |
385,788 |
530,741 |
+154,109 |
Hang Seng Index(HKFE) |
Nov13 |
131114 |
22606 |
22654 |
22485 |
22546 |
+37 |
64,263 |
105,248 |
-415 |
Dec13 |
131114 |
22597 |
22660 |
22500 |
22555 |
+37 |
2,681 |
16,885 |
+1,206 |
Total Volume and Open Interest |
67,094 |
125,096 |
+809 |
DAX(EUREX) |
Dec13 |
131114 |
9123.0 |
9157.0 |
9103.5 |
9152.0 |
+101.0 |
79,774 |
157,597 |
-1,808 |
Mar14 |
131114 |
9139.0 |
9164.5 |
9120.5 |
9163.5 |
+100.5 |
190 |
8,049 |
+74 |
Jun14 |
131114 |
9163.5 |
9181.0 |
9140.5 |
9180.0 |
+101.0 |
18 |
4,842 |
-3 |
Total Volume and Open Interest |
79,982 |
170,488 |
-1,737 |
FT-SE 100(EURONEXT) |
Dec13 |
131114 |
6670.50 |
6700.00 |
6633.50 |
6666.50 |
+37.50 |
142,190 |
628,507 |
+2,011 |
Mar14 |
131114 |
6628.00 |
6638.00 |
6586.50 |
6617.00 |
+38.50 |
5,622 |
15,286 |
+500 |
Jun14 |
131114 |
6561.00 |
6561.00 |
6561.00 |
6561.00 |
+37.50 |
|
|
|
Total Volume and Open Interest |
147,812 |
643,793 |
+2,511 |
SPI 200(SFE) |
Dec13 |
131114 |
5339.0 |
5392.0 |
5314.0 |
5365.0 |
+29.0 |
37,347 |
266,969 |
-203 |
Mar14 |
131114 |
5310.0 |
5333.0 |
5310.0 |
5333.0 |
+28.0 |
42 |
5,870 |
+20 |
Jun14 |
131114 |
5335.0 |
5335.0 |
5335.0 |
5335.0 |
+29.0 |
10 |
1,835 |
+7 |
Total Volume and Open Interest |
37,475 |
275,978 |
-149 |
FTSE MIB(ISE) |
Dec13 |
131114 |
18880.00 |
18905.00 |
18485.00 |
18736.00 |
+11.00 |
18,275 |
63,011 |
+1,362 |
Mar14 |
131114 |
18910.00 |
18915.00 |
18540.00 |
18756.00 |
+14.00 |
19 |
181 |
-4 |
Jun14 |
131114 |
18304.00 |
18304.00 |
18304.00 |
18304.00 |
+14.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,294 |
63,194 |
+1,358 |
KOSPI 200(KFE) |
Dec13 |
131114 |
259.95 |
260.10 |
259.45 |
259.70 |
+1.20 |
210,933 |
117,044 |
-2,485 |
Mar14 |
131114 |
258.85 |
258.85 |
258.55 |
258.55 |
+0.80 |
257 |
2,956 |
+282 |
Jun14 |
131114 |
261.20 |
261.20 |
260.55 |
260.55 |
-0.20 |
42 |
273 |
+2 |
Total Volume and Open Interest |
211,232 |
120,291 |
-2,201 |
GSCI(CME) |
Nov13 |
131114 |
612.00 |
616.25 |
611.00 |
613.80 |
+2.80 |
1,638 |
2,004 |
-1,181 |
Dec13 |
131114 |
616.10 |
618.75 |
612.65 |
616.10 |
+2.40 |
1,716 |
6,250 |
+1,105 |
Jan14 |
131114 |
616.10 |
618.50 |
613.10 |
616.10 |
+2.40 |
|
|
|
Total Volume and Open Interest |
3,354 |
8,254 |
-76 |
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. |
|
|