|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 15, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131115 |
1312.75 |
1315.75 |
1278.00 |
1280.50 |
-33.00 |
86,260 |
284,962 |
+2,889 |
Mar14 |
131115 |
1296.25 |
1298.75 |
1263.50 |
1265.75 |
-31.75 |
26,023 |
96,455 |
+2,456 |
May14 |
131115 |
1279.25 |
1280.25 |
1248.50 |
1250.25 |
-30.00 |
19,221 |
86,016 |
-184 |
Jul14 |
131115 |
1273.00 |
1275.75 |
1243.25 |
1245.00 |
-30.75 |
12,884 |
54,303 |
-269 |
Aug14 |
131115 |
1253.50 |
1253.50 |
1228.50 |
1228.50 |
-28.00 |
58 |
2,849 |
-1 |
Sep14 |
131115 |
1207.50 |
1209.50 |
1185.00 |
1185.50 |
-24.00 |
31 |
844 |
+3 |
Nov14 |
131115 |
1175.50 |
1178.25 |
1152.00 |
1153.50 |
-23.50 |
6,557 |
52,993 |
-975 |
Jan15 |
131115 |
1180.75 |
1183.00 |
1159.25 |
1160.00 |
-23.00 |
32 |
624 |
+16 |
Mar15 |
131115 |
1177.75 |
1187.75 |
1164.75 |
1164.75 |
-23.00 |
27 |
389 |
+4 |
May15 |
131115 |
1174.00 |
1190.25 |
1167.75 |
1167.75 |
-22.50 |
8 |
76 |
-1 |
Jul15 |
131115 |
1182.00 |
1195.50 |
1173.00 |
1173.00 |
-22.50 |
9 |
213 |
-2 |
Aug15 |
131115 |
1162.75 |
1185.25 |
1162.75 |
1162.75 |
-22.50 |
2 |
3 |
-1 |
Sep15 |
131115 |
1146.25 |
1170.25 |
1146.25 |
1146.25 |
-24.00 |
2 |
3 |
-1 |
Nov15 |
131115 |
1165.25 |
1168.50 |
1145.00 |
1145.00 |
-23.50 |
59 |
1,191 |
+35 |
Total Volume and Open Interest |
152,113 |
581,218 |
+3,234 |
Soybean Meal(CBOT) |
Dec13 |
131115 |
424.60 |
426.10 |
409.30 |
410.50 |
-14.10 |
35,092 |
86,898 |
-3,197 |
Jan14 |
131115 |
418.40 |
419.30 |
404.60 |
405.70 |
-13.20 |
28,332 |
94,880 |
+4,524 |
Mar14 |
131115 |
408.50 |
409.00 |
395.70 |
396.50 |
-12.50 |
10,052 |
47,491 |
-344 |
May14 |
131115 |
398.10 |
399.30 |
387.10 |
387.90 |
-11.40 |
7,859 |
22,585 |
+1,071 |
Jul14 |
131115 |
394.50 |
395.20 |
383.20 |
384.00 |
-11.20 |
4,709 |
15,591 |
-379 |
Aug14 |
131115 |
382.50 |
386.90 |
377.00 |
377.40 |
-9.50 |
124 |
4,210 |
+34 |
Sep14 |
131115 |
370.80 |
374.80 |
366.70 |
366.70 |
-8.10 |
74 |
3,156 |
+22 |
Oct14 |
131115 |
354.00 |
356.70 |
349.60 |
349.60 |
-7.10 |
470 |
2,915 |
+230 |
Dec14 |
131115 |
353.80 |
354.60 |
346.30 |
346.90 |
-7.70 |
2,106 |
8,650 |
-816 |
Jan15 |
131115 |
352.00 |
354.90 |
347.30 |
347.30 |
-7.60 |
7 |
297 |
+3 |
Total Volume and Open Interest |
88,825 |
286,975 |
+1,148 |
Soybean Oil(CBOT) |
Dec13 |
131115 |
41.01 |
41.32 |
40.45 |
40.47 |
-0.50 |
41,859 |
93,452 |
-3,356 |
Jan14 |
131115 |
41.24 |
41.59 |
40.71 |
40.74 |
-0.50 |
35,921 |
109,789 |
+1,031 |
Mar14 |
131115 |
41.69 |
41.97 |
41.09 |
41.12 |
-0.51 |
17,079 |
51,105 |
+100 |
May14 |
131115 |
42.05 |
42.35 |
41.48 |
41.48 |
-0.54 |
8,058 |
31,608 |
+801 |
Jul14 |
131115 |
42.44 |
42.71 |
41.83 |
41.85 |
-0.56 |
4,761 |
22,977 |
+66 |
Aug14 |
131115 |
42.57 |
42.57 |
41.97 |
41.97 |
-0.57 |
173 |
3,252 |
+36 |
Sep14 |
131115 |
42.84 |
42.89 |
42.00 |
42.02 |
-0.58 |
132 |
4,502 |
+44 |
Oct14 |
131115 |
42.72 |
42.72 |
41.92 |
41.92 |
-0.61 |
200 |
2,899 |
+64 |
Dec14 |
131115 |
42.88 |
43.05 |
42.09 |
42.09 |
-0.66 |
1,578 |
10,393 |
-174 |
Jan15 |
131115 |
42.32 |
42.98 |
42.32 |
42.32 |
-0.66 |
0 |
1,063 |
+0 |
Total Volume and Open Interest |
109,761 |
332,818 |
-1,388 |
Canola(WCE) |
Nov13 |
131114 |
490.5 |
490.5 |
490.5 |
490.5 |
+3.2 |
508 |
394 |
-193 |
Jan14 |
131115 |
496.2 |
498.9 |
487.7 |
488.9 |
-9.1 |
10,822 |
125,625 |
+142 |
Mar14 |
131115 |
504.5 |
507.0 |
496.2 |
497.4 |
-8.7 |
8,764 |
43,705 |
-496 |
May14 |
131115 |
511.6 |
514.2 |
504.0 |
505.2 |
-8.3 |
2,480 |
13,363 |
+662 |
Jul14 |
131115 |
517.2 |
519.6 |
509.3 |
510.9 |
-8.3 |
1,363 |
7,048 |
-33 |
Total Volume and Open Interest |
24,169 |
200,585 |
+279 |
Corn(CBOT) |
Dec13 |
131115 |
426.00 |
430.00 |
421.50 |
422.00 |
-4.50 |
226,433 |
452,314 |
-39,042 |
Mar14 |
131115 |
436.00 |
439.75 |
430.00 |
430.50 |
-6.00 |
173,306 |
485,647 |
+35,768 |
May14 |
131115 |
444.50 |
448.00 |
438.25 |
438.50 |
-6.50 |
39,040 |
118,570 |
+2,049 |
Jul14 |
131115 |
451.75 |
455.00 |
445.25 |
445.75 |
-6.50 |
24,061 |
103,667 |
+58 |
Sep14 |
131115 |
458.25 |
460.75 |
451.00 |
451.75 |
-6.50 |
2,548 |
34,734 |
+260 |
Dec14 |
131115 |
466.00 |
469.00 |
459.00 |
459.75 |
-6.75 |
14,847 |
155,883 |
+1,126 |
Mar15 |
131115 |
477.00 |
478.25 |
469.75 |
469.75 |
-7.00 |
182 |
4,649 |
+78 |
May15 |
131115 |
475.25 |
482.50 |
475.25 |
475.25 |
-7.25 |
2 |
463 |
-1 |
Jul15 |
131115 |
485.00 |
485.50 |
478.00 |
478.00 |
-7.50 |
45 |
1,734 |
+6 |
Sep15 |
131115 |
473.25 |
480.00 |
473.25 |
473.25 |
-6.75 |
4 |
310 |
-1 |
Total Volume and Open Interest |
481,024 |
1,371,661 |
+589 |
Wheat(CBOT) |
Dec13 |
131115 |
645.50 |
648.50 |
642.75 |
644.50 |
-0.25 |
59,340 |
145,065 |
-12,576 |
Mar14 |
131115 |
656.00 |
659.25 |
653.00 |
654.50 |
-0.75 |
48,581 |
153,031 |
+13,809 |
May14 |
131115 |
661.00 |
663.00 |
657.25 |
658.50 |
-1.00 |
13,020 |
39,441 |
+1,135 |
Jul14 |
131115 |
658.75 |
661.25 |
655.00 |
655.75 |
-3.50 |
6,576 |
50,659 |
+2,124 |
Sep14 |
131115 |
668.50 |
668.75 |
663.50 |
664.00 |
-3.50 |
1,204 |
5,139 |
+232 |
Dec14 |
131115 |
680.00 |
681.00 |
674.75 |
675.50 |
-3.75 |
867 |
12,488 |
+221 |
Total Volume and Open Interest |
129,828 |
408,141 |
+4,991 |
Wheat(KCBT) |
Dec13 |
131115 |
703.00 |
704.75 |
697.50 |
698.25 |
-4.75 |
15,733 |
41,752 |
-6,341 |
Mar14 |
131115 |
704.75 |
706.00 |
699.50 |
700.25 |
-4.50 |
13,599 |
71,865 |
+5,063 |
May14 |
131115 |
705.00 |
705.75 |
698.75 |
699.25 |
-5.25 |
1,990 |
13,243 |
+752 |
Jul14 |
131115 |
696.75 |
697.50 |
690.00 |
690.75 |
-6.00 |
1,344 |
23,117 |
+139 |
Sep14 |
131115 |
702.50 |
705.50 |
700.25 |
700.50 |
-5.00 |
183 |
2,097 |
+155 |
Dec14 |
131115 |
713.75 |
717.00 |
710.75 |
711.25 |
-5.75 |
99 |
2,252 |
+81 |
Total Volume and Open Interest |
32,958 |
154,582 |
-143 |
Wheat(MGE) |
Dec13 |
131115 |
700.50 |
703.25 |
696.00 |
696.75 |
-3.25 |
4,707 |
19,666 |
-1,867 |
Mar14 |
131115 |
710.00 |
713.50 |
705.00 |
706.50 |
-3.50 |
3,738 |
24,942 |
+1,794 |
May14 |
131115 |
717.25 |
718.75 |
713.00 |
714.50 |
-2.75 |
367 |
5,021 |
+54 |
Jul14 |
131115 |
725.50 |
725.50 |
719.25 |
721.25 |
-1.75 |
170 |
2,938 |
+48 |
Sep14 |
131115 |
725.25 |
726.75 |
723.25 |
725.25 |
-2.00 |
60 |
3,383 |
+12 |
Total Volume and Open Interest |
9,059 |
57,125 |
+52 |
Oats(CBOT) |
Dec13 |
131115 |
340.25 |
343.50 |
339.00 |
343.00 |
+2.75 |
516 |
4,450 |
-161 |
Mar14 |
131115 |
321.00 |
324.25 |
320.00 |
323.25 |
+1.50 |
350 |
5,394 |
+147 |
May14 |
131115 |
309.50 |
313.50 |
309.50 |
311.25 |
-0.25 |
17 |
673 |
-8 |
Jul14 |
131115 |
307.00 |
309.50 |
307.00 |
307.00 |
-2.50 |
24 |
78 |
-18 |
Total Volume and Open Interest |
907 |
10,600 |
-40 |
Rough Rice(CBOT) |
Nov13 |
131114 |
15.98 |
15.98 |
15.75 |
15.98 |
+0.23 |
0 |
2 |
+0 |
Jan14 |
131115 |
15.80 |
15.84 |
15.65 |
15.77 |
-0.07 |
471 |
8,063 |
-8 |
Mar14 |
131115 |
15.85 |
15.98 |
15.85 |
15.92 |
-0.06 |
44 |
182 |
+38 |
May14 |
131115 |
16.18 |
16.18 |
16.12 |
16.12 |
-0.06 |
1 |
15 |
+1 |
Total Volume and Open Interest |
518 |
8,275 |
+30 |
Live Cattle(CME) |
Dec13 |
131115 |
133.000 |
133.500 |
132.685 |
133.400 |
+0.415 |
29,447 |
84,972 |
-6,357 |
Feb14 |
131115 |
134.650 |
134.900 |
134.235 |
134.800 |
+0.265 |
23,507 |
125,335 |
+7,845 |
Apr14 |
131115 |
134.985 |
135.150 |
134.630 |
135.035 |
+0.085 |
10,344 |
75,568 |
+2,562 |
Jun14 |
131115 |
129.075 |
129.250 |
128.800 |
128.985 |
-0.065 |
3,400 |
38,285 |
+715 |
Aug14 |
131115 |
127.580 |
127.680 |
127.285 |
127.400 |
-0.180 |
901 |
9,171 |
+43 |
Oct14 |
131115 |
129.685 |
129.825 |
129.500 |
129.535 |
-0.150 |
227 |
2,549 |
+81 |
Total Volume and Open Interest |
67,907 |
337,593 |
+4,932 |
Feeder Cattle(CME) |
Nov13 |
131115 |
165.235 |
165.300 |
164.900 |
165.150 |
+0.115 |
501 |
4,203 |
-155 |
Jan14 |
131115 |
165.250 |
166.000 |
165.080 |
165.830 |
+0.630 |
2,077 |
14,859 |
+165 |
Mar14 |
131115 |
165.000 |
165.535 |
164.750 |
165.450 |
+0.550 |
805 |
7,679 |
-12 |
Apr14 |
131115 |
165.750 |
166.130 |
165.630 |
165.950 |
+0.300 |
471 |
3,073 |
+65 |
May14 |
131115 |
166.235 |
166.500 |
165.985 |
166.300 |
+0.400 |
272 |
4,935 |
+16 |
Aug14 |
131115 |
166.880 |
167.400 |
166.880 |
167.200 |
+0.150 |
140 |
2,494 |
-10 |
Sep14 |
131115 |
166.300 |
166.300 |
166.050 |
166.300 |
unch |
14 |
187 |
+2 |
Total Volume and Open Interest |
4,280 |
37,432 |
+71 |
Lean Hogs(CME) |
Dec13 |
131115 |
85.680 |
86.330 |
85.450 |
85.900 |
+0.300 |
28,624 |
64,916 |
-7,155 |
Feb14 |
131115 |
90.000 |
90.600 |
89.700 |
90.285 |
+0.485 |
18,353 |
96,863 |
+4,816 |
Apr14 |
131115 |
92.285 |
92.750 |
91.980 |
92.450 |
+0.350 |
7,973 |
57,455 |
-459 |
May14 |
131115 |
97.050 |
97.230 |
96.550 |
97.230 |
unch |
54 |
2,498 |
+0 |
Jun14 |
131115 |
98.750 |
99.035 |
98.200 |
98.650 |
+0.170 |
2,596 |
30,067 |
+334 |
Jul14 |
131115 |
97.250 |
97.350 |
96.650 |
96.900 |
unch |
813 |
11,857 |
+61 |
Aug14 |
131115 |
95.000 |
95.385 |
94.600 |
94.900 |
-0.050 |
473 |
10,649 |
+100 |
Oct14 |
131115 |
82.100 |
82.400 |
81.450 |
81.930 |
-0.370 |
321 |
5,389 |
+68 |
Total Volume and Open Interest |
59,278 |
281,907 |
-2,200 |
Class III Milk(CME) |
Nov13 |
131115 |
18.81 |
18.83 |
18.80 |
18.82 |
-0.01 |
147 |
4,135 |
-103 |
Dec13 |
131115 |
18.13 |
18.16 |
17.93 |
17.98 |
-0.12 |
219 |
4,215 |
-7 |
Jan14 |
131115 |
17.47 |
17.47 |
17.30 |
17.36 |
-0.09 |
124 |
2,371 |
+41 |
Feb14 |
131115 |
17.05 |
17.05 |
16.91 |
16.95 |
-0.09 |
84 |
2,007 |
+21 |
Mar14 |
131115 |
16.85 |
16.85 |
16.76 |
16.78 |
-0.07 |
157 |
1,813 |
+95 |
Total Volume and Open Interest |
1,080 |
22,684 |
+202 |
Cocoa(ICE) |
Dec13 |
131115 |
2664 |
2742 |
2648 |
2736 |
+75 |
5,339 |
2,948 |
-3,670 |
Mar14 |
131115 |
2674 |
2738 |
2652 |
2730 |
+50 |
20,958 |
117,300 |
+611 |
May14 |
131115 |
2690 |
2737 |
2656 |
2730 |
+50 |
5,809 |
42,607 |
+1,577 |
Jul14 |
131115 |
2674 |
2738 |
2660 |
2731 |
+50 |
2,089 |
13,299 |
+386 |
Sep14 |
131115 |
2666 |
2735 |
2659 |
2727 |
+48 |
722 |
10,230 |
+114 |
Dec14 |
131115 |
2646 |
2715 |
2644 |
2707 |
+47 |
578 |
8,198 |
+264 |
Mar15 |
131115 |
2650 |
2698 |
2650 |
2698 |
+51 |
132 |
5,496 |
+27 |
Total Volume and Open Interest |
35,631 |
201,143 |
-691 |
Coffee "C"(ICE) |
Dec13 |
131115 |
102.80 |
106.40 |
102.70 |
105.75 |
+3.15 |
20,041 |
29,290 |
-7,333 |
Mar14 |
131115 |
105.80 |
109.60 |
105.80 |
109.10 |
+3.45 |
25,628 |
96,254 |
+8,059 |
May14 |
131115 |
108.60 |
111.65 |
108.45 |
111.30 |
+3.40 |
2,099 |
18,145 |
+427 |
Jul14 |
131115 |
110.45 |
113.75 |
110.45 |
113.60 |
+3.40 |
350 |
7,700 |
-107 |
Sep14 |
131115 |
113.45 |
116.05 |
113.40 |
115.90 |
+3.40 |
239 |
5,511 |
+28 |
Dec14 |
131115 |
116.55 |
119.10 |
116.55 |
119.10 |
+3.40 |
267 |
5,045 |
-72 |
Total Volume and Open Interest |
48,810 |
164,459 |
+1,082 |
Orange Juice(ICE) |
Jan14 |
131115 |
136.85 |
138.40 |
135.75 |
138.30 |
+1.70 |
764 |
10,376 |
+30 |
Mar14 |
131115 |
137.00 |
138.70 |
136.40 |
138.70 |
+1.75 |
179 |
2,663 |
-54 |
May14 |
131115 |
138.80 |
140.35 |
138.75 |
140.35 |
+2.00 |
32 |
973 |
+2 |
Jul14 |
131115 |
140.75 |
142.35 |
140.75 |
142.35 |
+2.10 |
7 |
287 |
+0 |
Sep14 |
131115 |
142.85 |
144.50 |
142.85 |
144.50 |
+2.20 |
1 |
45 |
+0 |
Nov14 |
131115 |
145.00 |
145.00 |
145.00 |
145.00 |
+2.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
983 |
14,349 |
-22 |
Sugar #11(ICE) |
Mar14 |
131115 |
17.64 |
17.68 |
17.50 |
17.55 |
-0.09 |
34,956 |
443,378 |
-740 |
May14 |
131115 |
17.55 |
17.61 |
17.45 |
17.50 |
-0.05 |
14,600 |
104,140 |
+1,687 |
Jul14 |
131115 |
17.46 |
17.53 |
17.40 |
17.45 |
-0.01 |
13,677 |
133,160 |
+1,353 |
Oct14 |
131115 |
17.70 |
17.74 |
17.62 |
17.69 |
+0.04 |
1,957 |
67,050 |
+0 |
Mar15 |
131115 |
18.32 |
18.35 |
18.26 |
18.33 |
+0.06 |
774 |
27,322 |
+238 |
May15 |
131115 |
18.30 |
18.35 |
18.28 |
18.35 |
+0.06 |
226 |
6,803 |
-78 |
Jul15 |
131115 |
18.31 |
18.36 |
18.28 |
18.36 |
+0.07 |
168 |
7,747 |
-14 |
Oct15 |
131115 |
18.45 |
18.53 |
18.45 |
18.53 |
+0.07 |
183 |
10,760 |
-17 |
Total Volume and Open Interest |
66,650 |
808,179 |
+2,445 |
London Cocoa(LCE) |
Dec13 |
131115 |
1708 |
1741 |
1692 |
1739 |
+29 |
2,415 |
37,960 |
-29 |
Mar14 |
131115 |
1709 |
1742 |
1696 |
1740 |
+29 |
6,958 |
97,471 |
-634 |
May14 |
131115 |
1705 |
1736 |
1693 |
1735 |
+28 |
1,852 |
38,563 |
+228 |
Jul14 |
131115 |
1696 |
1732 |
1690 |
1730 |
+27 |
384 |
15,479 |
-68 |
Sep14 |
131115 |
1697 |
1728 |
1687 |
1726 |
+29 |
2,798 |
21,420 |
-16 |
Dec14 |
131115 |
1678 |
1708 |
1669 |
1707 |
+27 |
655 |
13,832 |
+186 |
Mar15 |
131115 |
1668 |
1698 |
1665 |
1698 |
+25 |
18 |
11,769 |
-61 |
Total Volume and Open Interest |
15,080 |
236,696 |
-392 |
London Sugar(LCE) |
Mar14 |
131115 |
468.90 |
468.90 |
463.00 |
464.30 |
-3.80 |
5,233 |
38,058 |
+1,423 |
May14 |
131115 |
475.40 |
475.40 |
471.20 |
472.50 |
-2.60 |
948 |
12,109 |
+266 |
Aug14 |
131115 |
478.40 |
478.40 |
474.40 |
475.60 |
-2.70 |
423 |
7,447 |
+172 |
Oct14 |
131115 |
481.40 |
481.60 |
477.80 |
478.80 |
-2.50 |
130 |
4,643 |
+60 |
Dec14 |
131115 |
485.60 |
487.60 |
484.20 |
484.70 |
-2.60 |
90 |
1,228 |
-44 |
Total Volume and Open Interest |
9,592 |
67,607 |
-63 |
Cotton(ICE) |
Dec13 |
131115 |
76.62 |
77.40 |
76.52 |
77.12 |
+0.60 |
17,890 |
30,233 |
-9,646 |
Mar14 |
131115 |
77.51 |
78.46 |
77.50 |
78.20 |
+0.74 |
19,126 |
106,185 |
+8,166 |
May14 |
131115 |
78.15 |
78.99 |
78.12 |
78.71 |
+0.62 |
2,416 |
19,011 |
+1,006 |
Jul14 |
131115 |
79.05 |
79.51 |
78.70 |
79.29 |
+0.58 |
865 |
11,168 |
+312 |
Oct14 |
131115 |
76.93 |
76.93 |
76.93 |
76.93 |
+0.42 |
2 |
0 |
+0 |
Dec14 |
131115 |
76.50 |
76.75 |
76.06 |
76.54 |
+0.28 |
200 |
6,838 |
-64 |
Total Volume and Open Interest |
40,499 |
173,448 |
-226 |
Lumber(CME) |
Nov13 |
131115 |
373.5 |
378.5 |
372.0 |
378.3 |
+5.3 |
75 |
88 |
-57 |
Jan14 |
131115 |
360.3 |
366.0 |
357.0 |
363.5 |
+4.1 |
345 |
3,734 |
+79 |
Mar14 |
131115 |
363.4 |
371.0 |
361.4 |
367.5 |
+4.1 |
52 |
786 |
+12 |
May14 |
131115 |
366.3 |
372.0 |
366.3 |
368.0 |
+4.8 |
0 |
89 |
+0 |
Total Volume and Open Interest |
472 |
4,739 |
+34 |
Crude Oil(NYM) |
Dec13 |
131115 |
93.89 |
94.55 |
93.58 |
93.84 |
+0.08 |
305,009 |
162,890 |
-34,475 |
Jan14 |
131115 |
94.53 |
95.15 |
94.24 |
94.49 |
+0.08 |
144,457 |
290,673 |
+17,355 |
Feb14 |
131115 |
94.99 |
95.44 |
94.57 |
94.83 |
+0.06 |
63,652 |
101,498 |
+494 |
Mar14 |
131115 |
95.03 |
95.57 |
94.73 |
94.99 |
+0.02 |
68,809 |
109,763 |
+2,861 |
Apr14 |
131115 |
94.94 |
95.51 |
94.80 |
94.97 |
-0.03 |
32,660 |
55,212 |
-6,201 |
May14 |
131115 |
94.88 |
95.28 |
94.56 |
94.77 |
-0.08 |
15,399 |
47,728 |
-1,069 |
Jun14 |
131115 |
94.52 |
94.99 |
94.20 |
94.46 |
-0.11 |
43,700 |
119,262 |
-2,821 |
Jul14 |
131115 |
94.03 |
94.18 |
94.03 |
94.07 |
-0.13 |
8,143 |
42,123 |
-256 |
Aug14 |
131115 |
93.89 |
93.89 |
93.53 |
93.60 |
-0.15 |
5,744 |
42,751 |
-498 |
Sep14 |
131115 |
93.06 |
93.47 |
93.04 |
93.11 |
-0.15 |
16,077 |
49,371 |
-1,190 |
Oct14 |
131115 |
92.86 |
92.93 |
92.50 |
92.59 |
-0.15 |
4,588 |
37,346 |
+180 |
Nov14 |
131115 |
92.07 |
92.45 |
92.07 |
92.13 |
-0.14 |
2,013 |
32,166 |
+36 |
Dec14 |
131115 |
91.78 |
92.18 |
91.46 |
91.72 |
-0.13 |
46,807 |
209,369 |
-2,655 |
Jan15 |
131115 |
91.43 |
91.43 |
91.20 |
91.20 |
-0.11 |
648 |
31,415 |
+67 |
Feb15 |
131115 |
90.74 |
90.74 |
90.74 |
90.74 |
-0.08 |
175 |
17,028 |
-17 |
Mar15 |
131115 |
90.46 |
90.46 |
90.28 |
90.28 |
-0.06 |
3,483 |
22,872 |
-1,308 |
Total Volume and Open Interest |
777,883 |
1,708,653 |
-27,280 |
e-miNY Crude Oil(NYM) |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131115 |
93.925 |
94.525 |
93.575 |
93.850 |
+0.100 |
7,282 |
4,408 |
+172 |
Jan14 |
131115 |
94.625 |
95.125 |
94.250 |
94.500 |
+0.100 |
849 |
3,354 |
+458 |
Feb14 |
131115 |
95.050 |
95.300 |
94.700 |
94.825 |
+0.050 |
27 |
404 |
+19 |
Mar14 |
131115 |
95.150 |
95.200 |
95.000 |
95.000 |
+0.025 |
71 |
233 |
+66 |
Apr14 |
131115 |
94.975 |
94.975 |
94.975 |
94.975 |
-0.025 |
6 |
17 |
-3 |
May14 |
131115 |
94.775 |
94.775 |
94.775 |
94.775 |
-0.075 |
6 |
14 |
+6 |
Jun14 |
131115 |
94.450 |
94.450 |
94.450 |
94.450 |
-0.125 |
4 |
35 |
-2 |
Jul14 |
131115 |
94.075 |
94.075 |
94.075 |
94.075 |
-0.125 |
|
|
|
Aug14 |
131115 |
93.600 |
93.600 |
93.600 |
93.600 |
-0.150 |
|
|
|
Total Volume and Open Interest |
8,245 |
8,573 |
+716 |
Heating Oil(NYM) |
Dec13 |
131115 |
293.04 |
294.38 |
292.17 |
293.89 |
+0.83 |
54,997 |
70,101 |
-4,911 |
Jan14 |
131115 |
292.80 |
294.56 |
292.40 |
294.09 |
+0.77 |
25,879 |
77,009 |
+4,114 |
Feb14 |
131115 |
293.55 |
294.68 |
292.86 |
294.27 |
+0.75 |
14,236 |
41,530 |
+1,089 |
Mar14 |
131115 |
293.30 |
294.32 |
292.61 |
294.08 |
+0.74 |
8,150 |
27,975 |
-771 |
Apr14 |
131115 |
292.62 |
293.65 |
292.26 |
293.58 |
+0.70 |
6,234 |
22,448 |
+1,229 |
May14 |
131115 |
292.45 |
293.19 |
291.67 |
293.04 |
+0.66 |
2,387 |
8,552 |
+320 |
Jun14 |
131115 |
291.28 |
292.75 |
290.87 |
292.48 |
+0.66 |
4,321 |
22,435 |
+97 |
Jul14 |
131115 |
291.11 |
292.38 |
291.11 |
292.38 |
+0.69 |
1,005 |
4,700 |
+325 |
Aug14 |
131115 |
291.25 |
292.23 |
291.19 |
292.23 |
+0.66 |
329 |
2,951 |
-82 |
Sep14 |
131115 |
291.80 |
291.93 |
291.80 |
291.93 |
+0.59 |
287 |
2,443 |
-36 |
Oct14 |
131115 |
290.98 |
291.63 |
290.85 |
291.63 |
+0.55 |
246 |
2,114 |
-56 |
Nov14 |
131115 |
291.08 |
291.18 |
290.40 |
291.18 |
+0.53 |
244 |
1,676 |
-94 |
Dec14 |
131115 |
290.14 |
291.04 |
289.13 |
290.77 |
+0.55 |
1,139 |
18,851 |
+209 |
Jan15 |
131115 |
290.31 |
290.31 |
290.31 |
290.31 |
+0.54 |
5 |
1,649 |
-5 |
Total Volume and Open Interest |
119,706 |
310,024 |
+1,523 |
Gasoline(NYMEX) |
Dec13 |
131115 |
268.52 |
269.68 |
264.11 |
265.77 |
-2.60 |
57,519 |
56,431 |
-6,487 |
Jan14 |
131115 |
266.24 |
267.11 |
262.41 |
263.89 |
-2.35 |
44,084 |
82,390 |
+6,104 |
Feb14 |
131115 |
266.62 |
267.26 |
263.00 |
264.45 |
-1.90 |
18,404 |
19,051 |
-531 |
Mar14 |
131115 |
267.93 |
267.93 |
264.48 |
265.78 |
-1.49 |
10,988 |
20,568 |
-113 |
Apr14 |
131115 |
284.30 |
284.31 |
281.32 |
282.51 |
-1.16 |
6,380 |
18,303 |
+515 |
May14 |
131115 |
283.15 |
283.15 |
281.60 |
282.34 |
-0.95 |
4,881 |
13,865 |
+230 |
Jun14 |
131115 |
279.94 |
281.15 |
279.46 |
280.55 |
-0.85 |
3,116 |
10,630 |
-7 |
Jul14 |
131115 |
277.69 |
278.36 |
277.53 |
278.13 |
-0.79 |
1,289 |
3,595 |
+308 |
Aug14 |
131115 |
274.37 |
275.17 |
274.37 |
275.17 |
-0.69 |
651 |
1,218 |
+134 |
Sep14 |
131115 |
270.75 |
271.55 |
270.75 |
271.55 |
-0.65 |
240 |
2,067 |
-29 |
Total Volume and Open Interest |
148,647 |
242,961 |
+215 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131115 |
265.80 |
265.80 |
265.77 |
265.80 |
-2.60 |
0 |
1 |
+0 |
Jan14 |
131115 |
263.90 |
263.90 |
263.89 |
263.90 |
-2.30 |
|
|
|
Feb14 |
131115 |
264.50 |
264.50 |
264.45 |
264.50 |
-1.90 |
|
|
|
Mar14 |
131115 |
265.80 |
265.80 |
265.78 |
265.80 |
-1.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec13 |
131115 |
3.612 |
3.667 |
3.575 |
3.660 |
+0.055 |
115,255 |
118,283 |
-11,067 |
Jan14 |
131115 |
3.663 |
3.713 |
3.626 |
3.708 |
+0.053 |
70,688 |
342,217 |
+8,482 |
Feb14 |
131115 |
3.662 |
3.716 |
3.634 |
3.713 |
+0.053 |
24,874 |
95,850 |
+3,323 |
Mar14 |
131115 |
3.653 |
3.705 |
3.630 |
3.703 |
+0.053 |
22,789 |
152,147 |
+1,814 |
Apr14 |
131115 |
3.639 |
3.687 |
3.615 |
3.685 |
+0.050 |
19,994 |
128,238 |
+2,051 |
May14 |
131115 |
3.670 |
3.711 |
3.662 |
3.708 |
+0.047 |
7,003 |
55,281 |
+2,277 |
Jun14 |
131115 |
3.704 |
3.743 |
3.685 |
3.742 |
+0.045 |
1,929 |
26,451 |
+306 |
Jul14 |
131115 |
3.725 |
3.783 |
3.725 |
3.780 |
+0.045 |
2,083 |
27,000 |
-36 |
Aug14 |
131115 |
3.772 |
3.797 |
3.745 |
3.794 |
+0.045 |
759 |
22,698 |
+86 |
Sep14 |
131115 |
3.751 |
3.787 |
3.744 |
3.784 |
+0.044 |
1,187 |
26,001 |
+169 |
Oct14 |
131115 |
3.750 |
3.799 |
3.746 |
3.796 |
+0.044 |
4,816 |
86,610 |
-283 |
Nov14 |
131115 |
3.837 |
3.857 |
3.821 |
3.856 |
+0.042 |
1,702 |
27,105 |
-329 |
Dec14 |
131115 |
3.959 |
3.980 |
3.932 |
3.979 |
+0.038 |
3,200 |
50,184 |
-234 |
Jan15 |
131115 |
4.001 |
4.060 |
4.001 |
4.055 |
+0.037 |
1,828 |
45,525 |
+683 |
Feb15 |
131115 |
4.010 |
4.051 |
4.010 |
4.051 |
+0.037 |
120 |
7,619 |
+4 |
Mar15 |
131115 |
4.000 |
4.011 |
3.996 |
4.011 |
+0.036 |
448 |
9,518 |
-50 |
Total Volume and Open Interest |
279,832 |
1,286,921 |
+7,566 |
Brent Crude Oil(ICE) |
Dec13 |
131114 |
107.17 |
108.96 |
107.15 |
108.54 |
+1.42 |
156,682 |
78,030 |
-16,228 |
Jan14 |
131115 |
108.38 |
108.65 |
107.69 |
108.50 |
+0.22 |
288,225 |
313,195 |
+4,313 |
Feb14 |
131115 |
107.92 |
108.12 |
107.25 |
108.06 |
+0.20 |
107,041 |
193,599 |
+18,132 |
Mar14 |
131115 |
107.54 |
107.72 |
106.88 |
107.68 |
+0.20 |
56,785 |
112,353 |
+1,381 |
Apr14 |
131115 |
107.17 |
107.39 |
106.65 |
107.36 |
+0.22 |
26,958 |
84,095 |
+2,545 |
May14 |
131115 |
106.90 |
107.10 |
106.31 |
107.07 |
+0.24 |
21,818 |
50,890 |
+2,339 |
Jun14 |
131115 |
106.55 |
106.79 |
105.98 |
106.75 |
+0.27 |
49,867 |
116,766 |
-1,673 |
Jul14 |
131115 |
105.86 |
106.39 |
105.68 |
106.39 |
+0.29 |
7,768 |
29,261 |
+1,028 |
Aug14 |
131115 |
105.39 |
105.94 |
105.22 |
105.94 |
+0.31 |
8,048 |
35,042 |
+1,545 |
Sep14 |
131115 |
104.98 |
105.41 |
104.68 |
105.40 |
+0.32 |
6,955 |
45,954 |
-123 |
Oct14 |
131115 |
104.91 |
104.91 |
104.91 |
104.91 |
+0.34 |
5,160 |
30,829 |
+851 |
Nov14 |
131115 |
103.85 |
104.42 |
103.85 |
104.42 |
+0.35 |
2,960 |
22,324 |
+167 |
Dec14 |
131115 |
103.73 |
103.98 |
103.19 |
103.92 |
+0.35 |
35,722 |
152,903 |
+2,072 |
Jan15 |
131115 |
103.51 |
103.51 |
103.51 |
103.51 |
+0.35 |
1,941 |
20,901 |
-46 |
Total Volume and Open Interest |
748,349 |
1,521,352 |
+3,719 |
Gas Oil(ICE) |
Dec13 |
131115 |
908.50 |
914.50 |
907.00 |
911.25 |
+2.50 |
77,370 |
121,308 |
-7,302 |
Jan14 |
131115 |
910.25 |
914.75 |
908.25 |
911.50 |
+1.25 |
64,919 |
91,444 |
+2,834 |
Feb14 |
131115 |
911.25 |
914.25 |
907.75 |
911.00 |
+0.75 |
26,620 |
43,035 |
-81 |
Mar14 |
131115 |
909.75 |
912.50 |
907.50 |
910.25 |
+0.50 |
18,227 |
39,481 |
-544 |
Apr14 |
131115 |
908.75 |
910.75 |
905.50 |
908.50 |
unch |
11,042 |
27,995 |
+1,296 |
May14 |
131115 |
906.25 |
908.00 |
903.50 |
906.00 |
-0.25 |
6,861 |
21,418 |
+1,347 |
Jun14 |
131115 |
903.50 |
906.00 |
900.75 |
904.00 |
unch |
14,872 |
48,648 |
+872 |
Jul14 |
131115 |
902.50 |
904.50 |
899.50 |
902.75 |
unch |
1,063 |
14,609 |
-42 |
Aug14 |
131115 |
901.75 |
903.00 |
899.00 |
901.75 |
-0.25 |
879 |
14,284 |
+226 |
Sep14 |
131115 |
899.75 |
902.25 |
897.25 |
900.75 |
-0.25 |
1,231 |
16,258 |
+191 |
Total Volume and Open Interest |
229,279 |
494,047 |
-577 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131115 |
1.785 |
1.815 |
1.768 |
1.777 |
-0.001 |
416 |
946 |
-208 |
Jan14 |
131115 |
1.693 |
1.693 |
1.658 |
1.668 |
-0.001 |
162 |
1,413 |
+37 |
Feb14 |
131115 |
1.663 |
1.665 |
1.635 |
1.635 |
-0.010 |
26 |
524 |
-13 |
Mar14 |
131115 |
1.674 |
1.674 |
1.635 |
1.635 |
-0.010 |
9 |
467 |
+6 |
Apr14 |
131115 |
1.667 |
1.667 |
1.643 |
1.643 |
-0.010 |
4 |
328 |
+1 |
May14 |
131115 |
1.651 |
1.651 |
1.651 |
1.651 |
-0.010 |
2 |
136 |
+0 |
Jun14 |
131115 |
1.680 |
1.680 |
1.662 |
1.662 |
-0.010 |
0 |
40 |
+0 |
Total Volume and Open Interest |
619 |
3,854 |
-177 |
WTI Crude Oil(ICE) |
Dec13 |
131115 |
94.04 |
94.54 |
93.60 |
93.84 |
+0.08 |
58,795 |
68,286 |
-6,406 |
Jan14 |
131115 |
94.65 |
95.14 |
94.24 |
94.49 |
+0.08 |
51,717 |
74,392 |
+4,702 |
Feb14 |
131115 |
95.00 |
95.42 |
94.59 |
94.83 |
+0.06 |
14,573 |
26,257 |
-642 |
Mar14 |
131115 |
95.28 |
95.52 |
94.75 |
94.99 |
+0.02 |
12,489 |
38,982 |
+689 |
Apr14 |
131115 |
95.10 |
95.46 |
94.77 |
94.97 |
-0.03 |
3,903 |
14,032 |
+100 |
May14 |
131115 |
94.98 |
94.98 |
94.67 |
94.77 |
-0.08 |
2,106 |
10,055 |
+210 |
Jun14 |
131115 |
94.52 |
94.95 |
94.30 |
94.46 |
-0.11 |
10,587 |
57,291 |
-285 |
Jul14 |
131115 |
94.03 |
94.29 |
94.03 |
94.07 |
-0.13 |
740 |
6,469 |
+161 |
Aug14 |
131115 |
93.74 |
93.74 |
93.60 |
93.60 |
-0.15 |
717 |
6,087 |
+354 |
Sep14 |
131115 |
93.11 |
93.11 |
93.11 |
93.11 |
-0.15 |
1,002 |
27,551 |
+244 |
Oct14 |
131115 |
92.59 |
92.59 |
92.59 |
92.59 |
-0.15 |
412 |
6,297 |
+109 |
Nov14 |
131115 |
92.13 |
92.13 |
92.13 |
92.13 |
-0.14 |
408 |
11,264 |
+140 |
Dec14 |
131115 |
91.96 |
92.13 |
91.56 |
91.72 |
-0.13 |
10,475 |
97,650 |
-527 |
Jan15 |
131115 |
91.20 |
91.20 |
91.20 |
91.20 |
-0.11 |
35 |
7,756 |
+7 |
Feb15 |
131115 |
90.74 |
90.74 |
90.74 |
90.74 |
-0.08 |
18 |
2,210 |
+2 |
Mar15 |
131115 |
90.28 |
90.28 |
90.28 |
90.28 |
-0.06 |
9 |
11,137 |
+0 |
Total Volume and Open Interest |
169,489 |
573,876 |
-867 |
US Dollar Index(ICE) |
Dec13 |
131115 |
81.110 |
81.210 |
80.835 |
80.897 |
-0.188 |
20,982 |
41,097 |
+1,279 |
Mar14 |
131115 |
81.305 |
81.305 |
81.030 |
81.092 |
-0.177 |
85 |
1,584 |
+54 |
Jun14 |
131115 |
81.277 |
81.277 |
81.277 |
81.277 |
-0.178 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,067 |
42,684 |
+1,333 |
Australian Dollar(CME) |
Dec13 |
131115 |
92.96 |
93.57 |
92.88 |
93.43 |
+0.45 |
75,542 |
136,131 |
-140 |
Mar14 |
131115 |
92.45 |
92.99 |
92.42 |
92.87 |
+0.45 |
217 |
966 |
+11 |
Jun14 |
131115 |
92.25 |
92.31 |
91.87 |
92.31 |
+0.44 |
4 |
6 |
-3 |
Total Volume and Open Interest |
75,763 |
137,109 |
-132 |
British Pound(CME) |
Dec13 |
131115 |
160.61 |
161.32 |
160.42 |
161.08 |
+0.54 |
127,455 |
172,774 |
+3,771 |
Mar14 |
131115 |
160.68 |
161.20 |
160.33 |
160.96 |
+0.54 |
367 |
1,551 |
-10 |
Jun14 |
131115 |
160.40 |
160.84 |
160.30 |
160.84 |
+0.54 |
0 |
363 |
+0 |
Total Volume and Open Interest |
127,823 |
174,764 |
+3,762 |
Canadian Dollar(CME) |
Dec13 |
131115 |
95.50 |
95.75 |
95.30 |
95.64 |
+0.33 |
38,023 |
111,336 |
-1,818 |
Mar14 |
131115 |
95.28 |
95.50 |
95.09 |
95.42 |
+0.33 |
292 |
4,582 |
+117 |
Jun14 |
131115 |
95.16 |
95.20 |
94.87 |
95.20 |
+0.33 |
9 |
654 |
+5 |
Sep14 |
131115 |
94.87 |
94.97 |
94.65 |
94.97 |
+0.32 |
16 |
535 |
+16 |
Total Volume and Open Interest |
38,340 |
117,272 |
-1,680 |
Japanese Yen(CME) |
Dec13 |
131115 |
99.95 |
100.07 |
99.57 |
99.79 |
-0.17 |
101,641 |
192,412 |
-1,596 |
Mar14 |
131115 |
100.02 |
100.07 |
99.65 |
99.85 |
-0.17 |
241 |
1,633 |
+15 |
Jun14 |
131115 |
100.04 |
100.09 |
99.92 |
99.92 |
-0.17 |
0 |
51 |
+0 |
Total Volume and Open Interest |
101,882 |
194,109 |
-1,581 |
Swiss Franc(CME) |
Dec13 |
131115 |
109.14 |
109.57 |
108.82 |
109.29 |
+0.15 |
27,978 |
43,901 |
-346 |
Mar14 |
131115 |
109.09 |
109.65 |
108.92 |
109.38 |
+0.15 |
16 |
149 |
+0 |
Jun14 |
131115 |
109.47 |
109.47 |
109.33 |
109.47 |
+0.14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,994 |
44,053 |
-346 |
EuroFX(CME) |
Dec13 |
131115 |
134.59 |
135.07 |
134.32 |
134.90 |
+0.35 |
230,716 |
226,216 |
+1,608 |
Mar14 |
131115 |
134.61 |
135.07 |
134.34 |
134.92 |
+0.35 |
579 |
4,410 |
+34 |
Jun14 |
131115 |
134.67 |
135.01 |
134.60 |
134.95 |
+0.35 |
14 |
144 |
+3 |
Total Volume and Open Interest |
231,310 |
230,812 |
+1,646 |
Mexican Peso(CME) |
Nov13 |
131115 |
773.00 |
773.00 |
770.75 |
773.00 |
+2.25 |
0 |
20 |
+0 |
Dec13 |
131115 |
769.50 |
771.75 |
767.50 |
771.50 |
+2.50 |
30,835 |
115,192 |
-1,514 |
Total Volume and Open Interest |
33,473 |
122,292 |
+121 |
Brazilian Real(CME) |
Dec13 |
131115 |
431.10 |
432.10 |
431.10 |
431.90 |
+2.40 |
2,388 |
6,443 |
+2,118 |
Jan14 |
131115 |
428.90 |
428.90 |
426.50 |
428.90 |
+2.40 |
0 |
7 |
+0 |
Feb14 |
131115 |
425.75 |
425.75 |
423.20 |
425.75 |
+2.55 |
10 |
110 |
+0 |
Mar14 |
131115 |
422.65 |
422.65 |
420.20 |
422.65 |
+2.45 |
12 |
5 |
+4 |
Total Volume and Open Interest |
2,410 |
13,052 |
+2,122 |
30-Year T-Bonds(CBOT) |
Dec13 |
131115 |
132~220 |
132~250 |
132~050 |
132~170 |
unch |
250,165 |
667,045 |
+2,909 |
Mar14 |
131115 |
131~060 |
131~090 |
130~240 |
131~020 |
unch |
2,442 |
12,618 |
+421 |
Jun14 |
131115 |
131~000 |
131~000 |
131~000 |
131~000 |
unch |
|
|
|
Total Volume and Open Interest |
252,607 |
679,663 |
+3,330 |
10-Year T-Notes(CBOT) |
Dec13 |
131115 |
126~285 |
126~310 |
126~185 |
126~245 |
-0~025 |
920,571 |
2,238,390 |
-18,500 |
Mar14 |
131115 |
125~195 |
125~205 |
125~095 |
125~135 |
-0~025 |
14,657 |
42,995 |
+7,770 |
Jun14 |
131115 |
125~125 |
125~160 |
125~125 |
125~125 |
-0~035 |
|
|
|
Total Volume and Open Interest |
935,228 |
2,281,385 |
-10,730 |
5-Year T-Notes(CBOT) |
Dec13 |
131115 |
121~232 |
121~242 |
121~186 |
121~216 |
-0~012 |
516,469 |
1,882,547 |
+14,133 |
Mar14 |
131115 |
120~272 |
120~274 |
120~252 |
120~260 |
-0~012 |
11,936 |
42,186 |
+6,864 |
Jun14 |
131115 |
120~260 |
120~272 |
120~260 |
120~260 |
-0~012 |
|
|
|
Total Volume and Open Interest |
528,405 |
1,924,733 |
+20,997 |
2 Year T-Notes(CBOT) |
Dec13 |
131115 |
110~082 |
110~084 |
110~072 |
110~076 |
-0~002 |
128,233 |
963,069 |
+8,285 |
Mar14 |
131115 |
110~026 |
110~026 |
110~014 |
110~020 |
unch |
9,356 |
9,806 |
+5,182 |
Jun14 |
131115 |
109~282 |
109~282 |
109~282 |
109~282 |
unch |
|
|
|
Total Volume and Open Interest |
137,589 |
972,875 |
+13,467 |
Eurodollars(CME) |
Dec13 |
131115 |
99.760 |
99.760 |
99.755 |
99.760 |
+0.010 |
80,593 |
805,359 |
-6,053 |
Mar14 |
131115 |
99.735 |
99.745 |
99.730 |
99.740 |
+0.010 |
70,449 |
811,561 |
-2,495 |
Jun14 |
131115 |
99.710 |
99.715 |
99.705 |
99.710 |
+0.005 |
97,250 |
745,473 |
-560 |
Sep14 |
131115 |
99.675 |
99.685 |
99.665 |
99.675 |
+0.005 |
99,525 |
615,519 |
-6,469 |
Dec14 |
131115 |
99.610 |
99.620 |
99.595 |
99.615 |
+0.010 |
123,089 |
929,788 |
+3,170 |
Mar15 |
131115 |
99.525 |
99.535 |
99.500 |
99.525 |
+0.010 |
124,049 |
559,589 |
+9,631 |
Jun15 |
131115 |
99.415 |
99.425 |
99.385 |
99.415 |
+0.015 |
123,869 |
620,931 |
-11,711 |
Sep15 |
131115 |
99.280 |
99.285 |
99.250 |
99.275 |
+0.010 |
128,593 |
898,125 |
+7,142 |
Dec15 |
131115 |
99.105 |
99.110 |
99.075 |
99.095 |
unch |
183,581 |
1,214,299 |
+7,010 |
Mar16 |
131115 |
98.895 |
98.895 |
98.855 |
98.875 |
-0.005 |
138,525 |
615,309 |
+12,716 |
Jun16 |
131115 |
98.650 |
98.650 |
98.610 |
98.630 |
-0.005 |
146,068 |
392,715 |
+19,039 |
Sep16 |
131115 |
98.385 |
98.385 |
98.335 |
98.365 |
unch |
90,303 |
393,678 |
+9,148 |
Dec16 |
131115 |
98.095 |
98.100 |
98.055 |
98.085 |
unch |
104,040 |
442,691 |
+6,871 |
Mar17 |
131115 |
97.835 |
97.835 |
97.785 |
97.825 |
+0.005 |
54,819 |
311,027 |
+998 |
Jun17 |
131115 |
97.545 |
97.560 |
97.510 |
97.550 |
+0.005 |
41,028 |
198,973 |
+115 |
Sep17 |
131115 |
97.295 |
97.305 |
97.250 |
97.295 |
+0.005 |
39,891 |
158,887 |
-310 |
Dec17 |
131115 |
97.050 |
97.055 |
96.990 |
97.040 |
+0.005 |
41,885 |
162,283 |
+5,534 |
Mar18 |
131115 |
96.825 |
96.835 |
96.770 |
96.815 |
+0.005 |
22,710 |
112,114 |
+1,875 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131115 |
140~22 |
140~26 |
139~30 |
140~14 |
+0~01 |
51,153 |
415,425 |
-1,178 |
Mar14 |
131115 |
139~08 |
139~09 |
138~28 |
139~00 |
+0~01 |
107 |
9,389 |
+33 |
Jun14 |
131115 |
139~00 |
139~00 |
138~31 |
139~00 |
+0~01 |
|
|
|
Total Volume and Open Interest |
51,260 |
424,814 |
-1,145 |
30 Day Federal Funds(CBOT) |
Nov13 |
131115 |
99.918 |
99.918 |
99.918 |
99.918 |
unch |
140 |
32,746 |
+44 |
Dec13 |
131115 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
819 |
26,542 |
+681 |
Jan14 |
131115 |
99.915 |
99.920 |
99.910 |
99.910 |
unch |
695 |
26,650 |
-319 |
Feb14 |
131115 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
795 |
21,983 |
+359 |
Mar14 |
131115 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
746 |
20,061 |
+554 |
Apr14 |
131115 |
99.905 |
99.905 |
99.900 |
99.905 |
+0.005 |
173 |
13,453 |
+97 |
Total Volume and Open Interest |
8,918 |
285,869 |
+1,919 |
3-Mth Euro-Yen(CME) |
Dec13 |
131115 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131115 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Jun14 |
131115 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep14 |
131115 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Dec14 |
131115 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar15 |
131115 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Jun15 |
131115 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
0 |
1 |
+0 |
Sep15 |
131115 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec15 |
131115 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Mar16 |
131115 |
99.625 |
99.625 |
99.625 |
99.625 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131115 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131115 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
91 |
+0 |
Jun14 |
131115 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
230 |
+0 |
Sep14 |
131115 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
32 |
+0 |
Dec14 |
131115 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
131115 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
|
|
|
Jun15 |
131115 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
2 |
+0 |
Sep15 |
131115 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131115 |
144.94 |
145.04 |
144.57 |
144.67 |
-0.28 |
1,080 |
20,258 |
+25 |
Mar14 |
131115 |
143.87 |
143.87 |
143.87 |
143.87 |
-0.28 |
0 |
1 |
+0 |
Jun14 |
131115 |
143.30 |
143.30 |
143.30 |
143.30 |
-0.28 |
|
|
|
Total Volume and Open Interest |
1,080 |
20,259 |
+25 |
Euro-Bund(EUREX) |
Dec13 |
131115 |
141.67 |
141.74 |
141.35 |
141.63 |
-0.07 |
619,150 |
965,293 |
+17,751 |
Mar14 |
131115 |
141.69 |
141.78 |
141.44 |
141.71 |
-0.06 |
5,030 |
26,094 |
+2,080 |
Jun14 |
131115 |
139.73 |
139.73 |
139.73 |
139.73 |
-0.07 |
|
|
|
Total Volume and Open Interest |
624,180 |
991,387 |
+19,831 |
Euro-Bobl(EUREX) |
Dec13 |
131115 |
125.39 |
125.43 |
125.27 |
125.33 |
-0.10 |
428,346 |
1,070,821 |
+1,687 |
Mar14 |
131115 |
126.05 |
126.05 |
125.93 |
125.97 |
-0.11 |
5,915 |
58,126 |
+2,697 |
Jun14 |
131115 |
125.97 |
125.97 |
125.97 |
125.97 |
-0.11 |
|
|
|
Total Volume and Open Interest |
434,261 |
1,128,947 |
+4,384 |
3-Mth Euribor(EUREX) |
Dec13 |
131115 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
126 |
7,485 |
-104 |
Mar14 |
131115 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
0 |
6,616 |
+0 |
Jun14 |
131115 |
99.740 |
99.740 |
99.740 |
99.740 |
-0.005 |
1 |
1,404 |
-1 |
Total Volume and Open Interest |
430 |
39,584 |
+55 |
Long Gilt(LIFFE) |
Dec13 |
131115 |
109~28 |
110~03 |
109~23 |
110~02 |
+0~04 |
183,237 |
394,531 |
+16,904 |
Mar14 |
131115 |
108~30 |
109~05 |
108~30 |
109~05 |
+0~04 |
342 |
88 |
+52 |
Total Volume and Open Interest |
183,579 |
394,619 |
+16,956 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131115 |
99.47 |
99.47 |
99.46 |
99.47 |
+0.01 |
11,822 |
295,750 |
+1,619 |
Mar14 |
131115 |
99.43 |
99.44 |
99.42 |
99.44 |
+0.01 |
30,148 |
341,913 |
-283 |
Jun14 |
131115 |
99.40 |
99.41 |
99.39 |
99.41 |
+0.01 |
29,200 |
352,577 |
+645 |
Sep14 |
131115 |
99.34 |
99.36 |
99.34 |
99.36 |
+0.01 |
31,059 |
286,142 |
-8,118 |
Dec14 |
131115 |
99.27 |
99.29 |
99.26 |
99.28 |
+0.01 |
71,295 |
289,116 |
+4,702 |
Mar15 |
131115 |
99.16 |
99.19 |
99.15 |
99.18 |
+0.02 |
76,379 |
198,379 |
+14,946 |
Total Volume and Open Interest |
626,393 |
2,845,356 |
+54,485 |
3-Mth Euribor(LIFFE) |
Dec13 |
131115 |
99.780 |
99.785 |
99.775 |
99.780 |
unch |
21,251 |
539,966 |
+5,504 |
Mar14 |
131115 |
99.775 |
99.780 |
99.770 |
99.775 |
unch |
95,900 |
551,624 |
+4,588 |
Jun14 |
131115 |
99.745 |
99.745 |
99.735 |
99.740 |
-0.005 |
89,313 |
384,328 |
-10,261 |
Total Volume and Open Interest |
762,147 |
3,864,700 |
+10,879 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131115 |
97.40 |
97.41 |
97.39 |
97.40 |
-0.01 |
6,277 |
128,932 |
-526 |
Mar14 |
131115 |
97.41 |
97.42 |
97.40 |
97.41 |
unch |
18,467 |
178,391 |
-2,148 |
Jun14 |
131115 |
97.37 |
97.38 |
97.36 |
97.37 |
unch |
21,760 |
151,352 |
+541 |
Sep14 |
131115 |
97.26 |
97.28 |
97.25 |
97.26 |
unch |
17,194 |
126,305 |
+2,473 |
Dec14 |
131115 |
97.09 |
97.13 |
97.09 |
97.11 |
+0.01 |
9,659 |
95,224 |
-642 |
Mar15 |
131115 |
96.89 |
96.94 |
96.88 |
96.91 |
+0.02 |
5,076 |
63,464 |
-1,319 |
Jun15 |
131115 |
96.66 |
96.71 |
96.66 |
96.69 |
+0.03 |
2,439 |
41,627 |
-241 |
Sep15 |
131115 |
96.45 |
96.52 |
96.45 |
96.50 |
+0.04 |
1,357 |
22,182 |
-267 |
Dec15 |
131115 |
96.29 |
96.32 |
96.29 |
96.31 |
+0.04 |
101 |
3,075 |
+9 |
Mar16 |
131115 |
96.14 |
96.14 |
96.14 |
96.14 |
+0.04 |
50 |
953 |
+0 |
Total Volume and Open Interest |
82,380 |
812,143 |
-2,120 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131115 |
95.85 |
95.91 |
95.84 |
95.85 |
unch |
90,228 |
533,935 |
+13,439 |
Mar14 |
131115 |
95.85 |
95.85 |
95.85 |
95.85 |
unch |
|
|
|
Total Volume and Open Interest |
90,228 |
533,935 |
+13,439 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131115 |
96.88 |
96.94 |
96.88 |
96.91 |
+0.02 |
172,078 |
595,521 |
+5,715 |
Mar14 |
131115 |
96.91 |
96.91 |
96.91 |
96.91 |
+0.02 |
|
|
|
Total Volume and Open Interest |
172,078 |
595,521 |
+5,715 |
Gold(CMX) |
Dec13 |
131115 |
1286.8 |
1290.8 |
1279.6 |
1287.4 |
+1.1 |
133,472 |
171,848 |
-4,063 |
Feb14 |
131115 |
1288.1 |
1291.5 |
1281.0 |
1288.3 |
+1.0 |
17,395 |
106,038 |
+3,176 |
Apr14 |
131115 |
1292.0 |
1292.0 |
1283.2 |
1289.2 |
+1.0 |
3,436 |
30,941 |
+66 |
Jun14 |
131115 |
1292.5 |
1292.6 |
1284.3 |
1289.9 |
+1.0 |
2,761 |
24,605 |
+305 |
Aug14 |
131115 |
1287.4 |
1291.5 |
1287.4 |
1290.6 |
+1.0 |
815 |
9,261 |
+243 |
Oct14 |
131115 |
1290.8 |
1292.3 |
1286.9 |
1291.4 |
+1.0 |
175 |
4,599 |
+61 |
Dec14 |
131115 |
1292.0 |
1294.4 |
1290.6 |
1292.2 |
+1.0 |
888 |
17,657 |
+162 |
Feb15 |
131115 |
1293.1 |
1293.1 |
1293.1 |
1293.1 |
+1.0 |
5 |
1,853 |
+1 |
Apr15 |
131115 |
1294.1 |
1294.1 |
1294.1 |
1294.1 |
+1.0 |
0 |
1,306 |
+0 |
Jun15 |
131115 |
1295.2 |
1295.2 |
1295.2 |
1295.2 |
+1.0 |
10 |
7,578 |
-1 |
Aug15 |
131115 |
1296.6 |
1296.6 |
1296.6 |
1296.6 |
+1.0 |
0 |
1,730 |
+0 |
Total Volume and Open Interest |
159,379 |
403,947 |
+107 |
Silver(CMX) |
Dec13 |
131115 |
2075.5 |
2082.0 |
2055.0 |
2072.7 |
+0.5 |
69,833 |
55,397 |
-2,640 |
Mar14 |
131115 |
2082.0 |
2086.5 |
2061.0 |
2077.7 |
+0.3 |
26,033 |
44,438 |
+6,384 |
May14 |
131115 |
2083.5 |
2083.5 |
2067.5 |
2080.7 |
+0.3 |
2,012 |
6,295 |
+31 |
Jul14 |
131115 |
2083.5 |
2083.5 |
2083.5 |
2083.5 |
+0.3 |
1,002 |
3,660 |
-627 |
Sep14 |
131115 |
2080.0 |
2086.2 |
2080.0 |
2086.2 |
+0.3 |
273 |
2,793 |
-110 |
Dec14 |
131115 |
2091.5 |
2094.0 |
2090.2 |
2090.2 |
+0.3 |
337 |
7,691 |
-30 |
Mar15 |
131115 |
2094.2 |
2094.2 |
2094.2 |
2094.2 |
+0.2 |
100 |
299 |
+50 |
Total Volume and Open Interest |
100,421 |
132,919 |
+3,394 |
Platinum(NYMEX) |
Jan14 |
131115 |
1448.2 |
1457.5 |
1432.5 |
1438.9 |
-5.2 |
6,650 |
53,071 |
-142 |
Apr14 |
131115 |
1452.4 |
1452.4 |
1435.5 |
1441.8 |
-5.3 |
220 |
5,488 |
+61 |
Jul14 |
131115 |
1443.9 |
1443.9 |
1443.9 |
1443.9 |
-5.3 |
9 |
297 |
+0 |
Oct14 |
131115 |
1445.6 |
1445.6 |
1445.6 |
1445.6 |
-5.3 |
5 |
108 |
+3 |
Total Volume and Open Interest |
6,884 |
58,970 |
-78 |
Palladium(NYMEX) |
Dec13 |
131115 |
738.05 |
745.00 |
722.50 |
732.65 |
-7.15 |
6,837 |
31,431 |
-2,304 |
Mar14 |
131115 |
741.05 |
745.10 |
725.10 |
734.70 |
-7.10 |
2,652 |
9,025 |
+1,638 |
Jun14 |
131115 |
90.99 |
90.99 |
71.64 |
80.79 |
-7.00 |
11 |
337 |
-2 |
Total Volume and Open Interest |
9,500 |
40,796 |
-668 |
Copper(CMX) |
Dec13 |
131115 |
316.15 |
318.45 |
314.40 |
317.10 |
+1.05 |
82,594 |
69,273 |
+2,298 |
Mar14 |
131115 |
317.45 |
319.65 |
315.65 |
318.20 |
+1.00 |
23,846 |
71,748 |
+3,625 |
May14 |
131115 |
319.50 |
319.50 |
316.85 |
318.85 |
+0.90 |
3,878 |
14,556 |
+1,486 |
Jul14 |
131115 |
319.10 |
320.65 |
317.30 |
319.45 |
+0.95 |
555 |
4,209 |
+134 |
Sep14 |
131115 |
321.30 |
321.30 |
318.25 |
320.10 |
+0.95 |
102 |
1,430 |
+23 |
Total Volume and Open Interest |
111,803 |
170,939 |
+7,675 |
DJIA Index(CBOT) |
Dec13 |
131115 |
15845 |
15920 |
15845 |
15913 |
+74 |
271 |
13,702 |
+72 |
Mar14 |
131115 |
15810 |
15846 |
15810 |
15846 |
+74 |
1 |
301 |
+1 |
Jun14 |
131115 |
15768 |
15768 |
15694 |
15768 |
+74 |
|
|
|
Sep14 |
131115 |
15699 |
15699 |
15625 |
15699 |
+74 |
|
|
|
Total Volume and Open Interest |
272 |
14,003 |
+73 |
E-mini DJIA Index(CBOT) |
Dec13 |
131115 |
15839 |
15930 |
15825 |
15913 |
+74 |
141,159 |
132,131 |
+3,762 |
Mar14 |
131115 |
15806 |
15858 |
15760 |
15846 |
+74 |
51 |
512 |
+15 |
Jun14 |
131115 |
15768 |
15768 |
15768 |
15768 |
+74 |
0 |
9 |
+0 |
Sep14 |
131115 |
15699 |
15699 |
15699 |
15699 |
+74 |
0 |
1 |
+0 |
Total Volume and Open Interest |
141,210 |
132,653 |
+3,777 |
S & P 500(CME) |
Dec13 |
131115 |
1786.90 |
1796.00 |
1786.80 |
1793.50 |
+5.80 |
6,756 |
162,306 |
+682 |
Mar14 |
131115 |
1785.00 |
1787.10 |
1783.00 |
1786.90 |
+5.80 |
42 |
4,266 |
+42 |
Jun14 |
131115 |
1780.30 |
1780.50 |
1780.30 |
1780.30 |
+5.80 |
223 |
559 |
+83 |
Sep14 |
131115 |
1773.80 |
1774.00 |
1773.80 |
1773.80 |
+5.80 |
2 |
2 |
+2 |
Total Volume and Open Interest |
7,023 |
167,133 |
+809 |
S & P 500 E-Mini(Globex) |
Dec13 |
131115 |
1787.75 |
1796.00 |
1786.50 |
1793.50 |
+5.75 |
1,682,642 |
2,763,168 |
+4,774 |
Mar14 |
131115 |
1780.25 |
1789.00 |
1780.25 |
1787.00 |
+6.00 |
4,848 |
53,210 |
+2,427 |
Total Volume and Open Interest |
1,687,580 |
2,818,514 |
+7,261 |
NASDAQ 100(CME) |
Dec13 |
131115 |
3415.50 |
3422.00 |
3405.00 |
3416.50 |
+6.00 |
903 |
8,957 |
+121 |
Mar14 |
131115 |
3410.50 |
3415.00 |
3402.00 |
3410.50 |
+6.20 |
|
|
|
Jun14 |
131115 |
3404.00 |
3404.00 |
3397.80 |
3404.00 |
+6.20 |
|
|
|
Total Volume and Open Interest |
903 |
8,957 |
+121 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131115 |
3412.30 |
3421.30 |
3405.30 |
3416.50 |
+6.00 |
269,387 |
407,592 |
+11,673 |
Mar14 |
131115 |
3412.00 |
3412.00 |
3403.80 |
3410.50 |
+6.20 |
51 |
1,293 |
+5 |
Total Volume and Open Interest |
269,446 |
408,967 |
+11,682 |
S & P Midcap 400(CME) |
Dec13 |
131115 |
1306.20 |
1310.00 |
1306.20 |
1308.30 |
+2.20 |
65 |
466 |
+56 |
Mar14 |
131115 |
1305.70 |
1305.70 |
1303.50 |
1305.70 |
+2.20 |
|
|
|
Jun14 |
131115 |
1303.70 |
1303.70 |
1301.50 |
1303.70 |
+2.20 |
|
|
|
Total Volume and Open Interest |
65 |
466 |
+56 |
Volatility Index(CBOE) |
Nov13 |
131115 |
13.08 |
13.15 |
12.85 |
12.95 |
-0.10 |
89,831 |
116,967 |
-5,721 |
Dec13 |
131115 |
14.55 |
14.60 |
14.30 |
14.35 |
-0.25 |
77,531 |
135,988 |
+6,601 |
Jan14 |
131115 |
16.41 |
16.47 |
16.24 |
16.30 |
-0.10 |
32,919 |
53,706 |
+96 |
Feb14 |
131115 |
17.52 |
17.55 |
17.40 |
17.45 |
-0.10 |
20,100 |
36,671 |
+51 |
Total Volume and Open Interest |
240,366 |
407,880 |
+3,902 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131115 |
15085 |
15390 |
15020 |
15330 |
+250 |
12,363 |
60,329 |
-1,039 |
Mar14 |
131115 |
15145 |
15460 |
15145 |
15420 |
+255 |
23 |
102 |
+10 |
Total Volume and Open Interest |
12,386 |
60,431 |
-1,029 |
Nikkei 225(SGX) |
Dec13 |
131115 |
14860 |
15225 |
14845 |
15170 |
+330 |
97,882 |
251,289 |
-25 |
Mar14 |
131115 |
14945 |
15200 |
14945 |
15155 |
+330 |
26 |
379 |
+19 |
Jun14 |
131115 |
15100 |
15130 |
15070 |
15070 |
+330 |
1 |
2,087 |
+1 |
Total Volume and Open Interest |
97,947 |
288,615 |
+33 |
CAC 40(EURONEXT) |
Nov13 |
131115 |
4284.5 |
4300.0 |
4272.5 |
4290.5 |
+12.5 |
123,235 |
249,482 |
-70,386 |
Dec13 |
131115 |
4276.5 |
4289.5 |
4260.5 |
4281.5 |
+14.0 |
69,797 |
310,896 |
+100,396 |
Jan14 |
131115 |
4273.5 |
4290.5 |
4270.5 |
4284.0 |
+14.0 |
5,247 |
434 |
+428 |
Total Volume and Open Interest |
198,320 |
561,178 |
+30,437 |
Hang Seng Index(HKFE) |
Nov13 |
131115 |
22653 |
23042 |
22653 |
23003 |
+457 |
68,254 |
105,188 |
-60 |
Dec13 |
131115 |
22666 |
23048 |
22665 |
23014 |
+459 |
2,955 |
16,660 |
-225 |
Total Volume and Open Interest |
71,992 |
125,268 |
+172 |
DAX(EUREX) |
Dec13 |
131115 |
9154.0 |
9191.0 |
9136.0 |
9175.0 |
+23.0 |
113,371 |
160,735 |
+3,138 |
Mar14 |
131115 |
9161.0 |
9200.0 |
9152.0 |
9187.0 |
+23.5 |
430 |
8,268 |
+219 |
Jun14 |
131115 |
9185.0 |
9207.0 |
9172.0 |
9203.0 |
+23.0 |
243 |
5,029 |
+187 |
Total Volume and Open Interest |
114,044 |
174,032 |
+3,544 |
FT-SE 100(EURONEXT) |
Dec13 |
131115 |
6663.50 |
6697.50 |
6657.00 |
6683.00 |
+16.50 |
108,732 |
634,525 |
+6,018 |
Mar14 |
131115 |
6631.50 |
6646.00 |
6619.00 |
6633.50 |
+16.50 |
14 |
20,134 |
+4,848 |
Jun14 |
131115 |
6577.00 |
6577.00 |
6577.00 |
6577.00 |
+16.00 |
|
|
|
Total Volume and Open Interest |
108,746 |
654,659 |
+10,866 |
SPI 200(SFE) |
Dec13 |
131115 |
5364.0 |
5420.0 |
5337.0 |
5409.0 |
+44.0 |
34,602 |
270,279 |
+3,310 |
Mar14 |
131115 |
5376.0 |
5376.0 |
5376.0 |
5376.0 |
+43.0 |
38 |
5,868 |
-2 |
Jun14 |
131115 |
5378.0 |
5378.0 |
5378.0 |
5378.0 |
+43.0 |
4 |
1,839 |
+4 |
Total Volume and Open Interest |
35,082 |
279,684 |
+3,706 |
FTSE MIB(ISE) |
Dec13 |
131115 |
18805.00 |
18825.00 |
18560.00 |
18695.00 |
-41.00 |
23,116 |
62,685 |
-326 |
Mar14 |
131115 |
18820.00 |
18820.00 |
18610.00 |
18715.00 |
-41.00 |
39 |
189 |
+8 |
Jun14 |
131115 |
18443.00 |
18443.00 |
18443.00 |
18443.00 |
+139.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,155 |
62,876 |
-318 |
KOSPI 200(KFE) |
Dec13 |
131115 |
264.60 |
264.75 |
264.20 |
264.75 |
+5.05 |
247,462 |
113,261 |
-3,783 |
Mar14 |
131115 |
258.85 |
264.50 |
258.85 |
264.20 |
+5.65 |
410 |
3,075 |
+119 |
Jun14 |
131115 |
263.55 |
264.20 |
263.55 |
264.20 |
+3.65 |
3 |
274 |
+1 |
Total Volume and Open Interest |
247,875 |
116,628 |
-3,663 |
GSCI(CME) |
Dec13 |
131115 |
616.50 |
618.00 |
615.50 |
617.00 |
+0.90 |
1,372 |
7,531 |
+1,281 |
Jan14 |
131115 |
616.50 |
618.00 |
615.50 |
617.00 |
+0.90 |
|
|
|
Feb14 |
131115 |
617.40 |
617.40 |
617.40 |
617.40 |
|
|
|
|
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. |
|
|