|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 22, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131122 |
1290.75 |
1322.00 |
1290.50 |
1319.50 |
+28.00 |
71,551 |
268,044 |
-1,388 |
Mar14 |
131122 |
1279.50 |
1307.25 |
1278.25 |
1306.00 |
+26.25 |
30,029 |
107,039 |
-171 |
May14 |
131122 |
1265.25 |
1291.00 |
1265.00 |
1290.50 |
+24.50 |
15,627 |
87,624 |
+1,891 |
Jul14 |
131122 |
1260.25 |
1284.25 |
1259.50 |
1284.00 |
+23.25 |
7,983 |
56,074 |
+531 |
Aug14 |
131122 |
1245.75 |
1261.25 |
1243.00 |
1261.00 |
+18.00 |
65 |
2,903 |
+12 |
Sep14 |
131122 |
1194.00 |
1207.00 |
1194.00 |
1206.75 |
+11.50 |
56 |
970 |
+25 |
Nov14 |
131122 |
1158.00 |
1169.00 |
1156.25 |
1167.00 |
+7.75 |
5,843 |
56,589 |
+1,206 |
Jan15 |
131122 |
1164.00 |
1171.00 |
1163.50 |
1171.00 |
+7.50 |
143 |
1,164 |
+75 |
Mar15 |
131122 |
1168.00 |
1173.50 |
1166.50 |
1173.50 |
+7.00 |
97 |
551 |
+35 |
May15 |
131122 |
1173.00 |
1175.00 |
1168.25 |
1175.00 |
+6.75 |
38 |
91 |
+12 |
Jul15 |
131122 |
1179.50 |
1181.75 |
1173.75 |
1180.75 |
+7.00 |
5 |
244 |
+2 |
Aug15 |
131122 |
1171.00 |
1171.00 |
1163.25 |
1171.00 |
+7.75 |
0 |
3 |
+0 |
Sep15 |
131122 |
1157.50 |
1157.50 |
1154.25 |
1157.50 |
+3.25 |
0 |
3 |
+0 |
Nov15 |
131122 |
1150.00 |
1154.50 |
1146.75 |
1153.75 |
+4.50 |
55 |
1,339 |
+19 |
Total Volume and Open Interest |
131,492 |
582,667 |
+2,249 |
Soybean Meal(CBOT) |
Dec13 |
131122 |
411.00 |
428.80 |
411.00 |
427.80 |
+16.80 |
21,998 |
62,268 |
-3,558 |
Jan14 |
131122 |
405.40 |
421.90 |
405.10 |
421.00 |
+15.50 |
23,354 |
109,311 |
+3,396 |
Mar14 |
131122 |
398.10 |
414.00 |
398.00 |
412.70 |
+14.40 |
8,932 |
54,502 |
+1,355 |
May14 |
131122 |
389.90 |
403.50 |
389.10 |
402.70 |
+13.00 |
3,063 |
24,231 |
+253 |
Jul14 |
131122 |
385.50 |
398.30 |
385.50 |
397.60 |
+12.00 |
1,672 |
15,236 |
+228 |
Aug14 |
131122 |
379.20 |
389.10 |
378.70 |
388.60 |
+9.90 |
445 |
4,553 |
+277 |
Sep14 |
131122 |
366.40 |
374.00 |
365.80 |
373.10 |
+7.20 |
70 |
3,347 |
+18 |
Oct14 |
131122 |
346.90 |
352.50 |
346.50 |
351.50 |
+4.60 |
588 |
3,353 |
+240 |
Dec14 |
131122 |
344.50 |
349.90 |
344.50 |
348.80 |
+4.10 |
1,738 |
10,047 |
+284 |
Jan15 |
131122 |
348.00 |
349.00 |
344.90 |
349.00 |
+4.10 |
0 |
298 |
+0 |
Total Volume and Open Interest |
61,860 |
287,455 |
+2,493 |
Soybean Oil(CBOT) |
Dec13 |
131122 |
41.49 |
41.62 |
41.04 |
41.16 |
-0.38 |
33,237 |
60,470 |
-6,764 |
Jan14 |
131122 |
41.74 |
41.88 |
41.32 |
41.45 |
-0.35 |
36,564 |
128,505 |
+4,983 |
Mar14 |
131122 |
42.15 |
42.85 |
41.69 |
41.82 |
-0.34 |
14,310 |
63,128 |
+2,824 |
May14 |
131122 |
42.45 |
42.57 |
42.09 |
42.20 |
-0.34 |
3,479 |
34,985 |
+576 |
Jul14 |
131122 |
42.83 |
42.90 |
42.41 |
42.59 |
-0.31 |
2,997 |
25,684 |
+631 |
Aug14 |
131122 |
43.02 |
43.07 |
42.73 |
42.73 |
-0.30 |
265 |
3,562 |
+18 |
Sep14 |
131122 |
43.09 |
43.10 |
42.71 |
42.81 |
-0.26 |
554 |
4,826 |
-98 |
Oct14 |
131122 |
42.93 |
43.00 |
42.66 |
42.75 |
-0.23 |
501 |
3,077 |
+61 |
Dec14 |
131122 |
43.10 |
43.21 |
42.70 |
42.91 |
-0.22 |
1,555 |
12,091 |
+637 |
Jan15 |
131122 |
43.10 |
43.36 |
43.06 |
43.15 |
-0.21 |
0 |
1,054 |
+0 |
Total Volume and Open Interest |
93,462 |
339,592 |
+2,868 |
Canola(WCE) |
Jan14 |
131122 |
490.0 |
495.0 |
486.6 |
492.7 |
+2.7 |
10,006 |
125,691 |
+3,150 |
Mar14 |
131122 |
499.1 |
504.5 |
495.6 |
501.9 |
+2.5 |
4,016 |
45,202 |
+481 |
May14 |
131122 |
506.5 |
511.5 |
504.0 |
509.1 |
+2.1 |
918 |
15,901 |
-14 |
Jul14 |
131122 |
512.0 |
516.9 |
509.8 |
514.4 |
+1.7 |
1,879 |
9,060 |
+164 |
Nov14 |
131122 |
513.0 |
519.0 |
512.7 |
516.9 |
+2.1 |
1,642 |
14,266 |
+223 |
Total Volume and Open Interest |
18,590 |
211,042 |
+4,105 |
Corn(CBOT) |
Dec13 |
131122 |
422.25 |
426.75 |
420.50 |
422.25 |
-0.75 |
146,175 |
337,603 |
-17,525 |
Mar14 |
131122 |
429.00 |
432.25 |
427.00 |
429.25 |
-0.25 |
106,085 |
588,878 |
+16,932 |
May14 |
131122 |
437.00 |
440.00 |
435.00 |
437.25 |
-0.25 |
17,469 |
131,818 |
+785 |
Jul14 |
131122 |
444.25 |
447.25 |
442.00 |
444.25 |
-0.25 |
15,123 |
111,501 |
+2,116 |
Sep14 |
131122 |
449.75 |
452.75 |
448.00 |
450.00 |
unch |
1,531 |
35,889 |
+189 |
Dec14 |
131122 |
457.00 |
460.00 |
455.50 |
457.75 |
unch |
4,879 |
161,643 |
+397 |
Mar15 |
131122 |
467.00 |
469.00 |
465.25 |
467.50 |
unch |
85 |
5,339 |
+29 |
May15 |
131122 |
474.00 |
474.00 |
471.50 |
473.25 |
unch |
29 |
486 |
+2 |
Jul15 |
131122 |
475.25 |
477.75 |
474.50 |
476.50 |
unch |
52 |
1,822 |
+23 |
Sep15 |
131122 |
469.50 |
471.00 |
467.50 |
470.25 |
+0.25 |
23 |
322 |
+11 |
Total Volume and Open Interest |
291,736 |
1,389,478 |
+3,099 |
Wheat(CBOT) |
Dec13 |
131122 |
649.25 |
653.75 |
648.50 |
649.50 |
+0.75 |
49,437 |
94,763 |
-11,853 |
Mar14 |
131122 |
655.50 |
660.00 |
654.75 |
657.00 |
+2.25 |
42,525 |
198,934 |
+8,545 |
May14 |
131122 |
659.25 |
664.00 |
658.50 |
661.25 |
+2.75 |
7,183 |
41,725 |
+542 |
Jul14 |
131122 |
657.00 |
661.00 |
656.00 |
659.00 |
+3.00 |
6,142 |
54,685 |
+911 |
Sep14 |
131122 |
666.00 |
668.50 |
663.75 |
666.75 |
+3.00 |
186 |
5,200 |
-9 |
Dec14 |
131122 |
675.50 |
679.00 |
674.50 |
677.75 |
+3.25 |
383 |
13,483 |
+97 |
Total Volume and Open Interest |
105,867 |
411,220 |
-1,766 |
Wheat(KCBT) |
Dec13 |
131122 |
696.00 |
702.50 |
695.50 |
701.75 |
+7.00 |
11,071 |
23,939 |
-4,423 |
Mar14 |
131122 |
696.25 |
702.25 |
695.00 |
701.00 |
+6.25 |
8,844 |
84,691 |
+2,255 |
May14 |
131122 |
695.00 |
701.00 |
694.75 |
699.75 |
+5.00 |
1,105 |
14,289 |
+173 |
Jul14 |
131122 |
687.50 |
691.75 |
685.75 |
690.25 |
+4.50 |
872 |
24,180 |
+268 |
Sep14 |
131122 |
698.25 |
701.50 |
695.50 |
700.00 |
+4.50 |
129 |
2,816 |
+106 |
Dec14 |
131122 |
707.25 |
713.00 |
706.75 |
711.75 |
+5.00 |
59 |
2,374 |
+37 |
Total Volume and Open Interest |
22,086 |
152,562 |
-1,579 |
Wheat(MGE) |
Dec13 |
131122 |
697.00 |
701.25 |
696.00 |
699.25 |
+3.00 |
2,851 |
13,879 |
-1,116 |
Mar14 |
131122 |
705.50 |
709.00 |
705.25 |
706.75 |
+1.50 |
3,679 |
30,336 |
+869 |
May14 |
131122 |
712.25 |
715.75 |
712.00 |
713.00 |
+1.00 |
210 |
5,463 |
+86 |
Jul14 |
131122 |
719.75 |
722.00 |
718.75 |
719.75 |
+0.75 |
107 |
3,264 |
-6 |
Sep14 |
131122 |
722.50 |
724.50 |
721.00 |
723.00 |
unch |
72 |
3,631 |
+32 |
Total Volume and Open Interest |
6,964 |
57,831 |
-21 |
Oats(CBOT) |
Dec13 |
131122 |
360.25 |
369.75 |
359.25 |
369.00 |
+9.75 |
717 |
1,541 |
-420 |
Mar14 |
131122 |
319.75 |
325.00 |
319.50 |
324.00 |
+4.50 |
585 |
6,687 |
+243 |
May14 |
131122 |
313.00 |
315.25 |
311.00 |
315.25 |
+4.25 |
45 |
701 |
+4 |
Jul14 |
131122 |
310.00 |
312.25 |
307.00 |
312.25 |
+5.25 |
12 |
136 |
+5 |
Total Volume and Open Interest |
1,359 |
9,070 |
-168 |
Rough Rice(CBOT) |
Jan14 |
131122 |
15.78 |
15.83 |
15.70 |
15.72 |
-0.10 |
368 |
7,833 |
-28 |
Mar14 |
131122 |
15.95 |
15.96 |
15.89 |
15.89 |
-0.07 |
43 |
307 |
+28 |
May14 |
131122 |
16.07 |
16.14 |
16.07 |
16.07 |
-0.07 |
1 |
21 |
+1 |
Jul14 |
131122 |
16.00 |
16.14 |
16.00 |
16.00 |
-0.14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
413 |
8,175 |
+1 |
Live Cattle(CME) |
Dec13 |
131122 |
131.485 |
131.850 |
130.935 |
131.485 |
+0.035 |
12,892 |
62,743 |
-3,614 |
Feb14 |
131122 |
132.325 |
132.550 |
131.650 |
131.800 |
-0.550 |
21,281 |
134,796 |
+616 |
Apr14 |
131122 |
133.000 |
133.130 |
132.450 |
132.575 |
-0.500 |
9,126 |
79,559 |
+409 |
Jun14 |
131122 |
127.385 |
127.480 |
126.930 |
127.080 |
-0.305 |
4,806 |
41,931 |
+832 |
Aug14 |
131122 |
125.830 |
126.050 |
125.450 |
125.900 |
unch |
1,353 |
9,775 |
+35 |
Oct14 |
131122 |
128.350 |
128.500 |
127.980 |
128.130 |
+0.030 |
321 |
2,790 |
+87 |
Total Volume and Open Interest |
50,018 |
333,598 |
-1,509 |
Feeder Cattle(CME) |
Jan14 |
131122 |
163.380 |
163.700 |
163.200 |
163.500 |
+0.120 |
2,136 |
15,115 |
+50 |
Mar14 |
131122 |
163.350 |
163.800 |
163.000 |
163.380 |
+0.095 |
1,168 |
8,485 |
+203 |
Apr14 |
131122 |
164.600 |
164.830 |
164.035 |
164.150 |
-0.150 |
372 |
3,336 |
+42 |
May14 |
131122 |
164.880 |
165.380 |
164.500 |
164.950 |
-0.050 |
544 |
5,409 |
+141 |
Aug14 |
131122 |
166.250 |
166.250 |
165.400 |
165.750 |
-0.050 |
147 |
2,745 |
+52 |
Sep14 |
131122 |
164.950 |
165.350 |
164.950 |
165.250 |
unch |
10 |
203 |
+1 |
Oct14 |
131122 |
165.000 |
165.000 |
165.000 |
165.000 |
unch |
2 |
13 |
+2 |
Total Volume and Open Interest |
5,141 |
37,987 |
-81 |
Lean Hogs(CME) |
Dec13 |
131122 |
86.000 |
86.200 |
85.550 |
85.635 |
-0.615 |
16,237 |
45,038 |
-2,579 |
Feb14 |
131122 |
90.285 |
90.600 |
89.650 |
89.680 |
-0.900 |
12,388 |
102,531 |
+1,145 |
Apr14 |
131122 |
92.980 |
93.300 |
92.830 |
93.000 |
-0.250 |
6,289 |
59,861 |
+758 |
May14 |
131122 |
97.330 |
97.850 |
97.135 |
97.830 |
+0.045 |
47 |
2,531 |
-3 |
Jun14 |
131122 |
98.900 |
99.500 |
98.885 |
99.400 |
+0.250 |
3,707 |
30,983 |
+570 |
Jul14 |
131122 |
97.300 |
97.830 |
97.250 |
97.750 |
+0.215 |
435 |
11,904 |
+136 |
Aug14 |
131122 |
95.035 |
95.580 |
95.035 |
95.550 |
+0.400 |
664 |
11,421 |
+329 |
Oct14 |
131122 |
81.385 |
81.885 |
81.385 |
81.850 |
+0.100 |
457 |
6,373 |
+245 |
Total Volume and Open Interest |
40,504 |
273,332 |
+768 |
Class III Milk(CME) |
Nov13 |
131122 |
18.80 |
18.80 |
18.79 |
18.79 |
unch |
121 |
4,012 |
+57 |
Dec13 |
131122 |
18.10 |
18.17 |
18.01 |
18.08 |
-0.01 |
461 |
4,236 |
-41 |
Jan14 |
131122 |
17.38 |
17.43 |
17.31 |
17.32 |
-0.05 |
244 |
2,549 |
+42 |
Feb14 |
131122 |
16.97 |
17.05 |
16.93 |
16.95 |
-0.02 |
87 |
2,136 |
+35 |
Mar14 |
131122 |
16.75 |
16.82 |
16.72 |
16.77 |
+0.03 |
80 |
1,938 |
+25 |
Total Volume and Open Interest |
1,276 |
23,451 |
+246 |
Cocoa(ICE) |
Dec13 |
131122 |
2796 |
2806 |
2786 |
2800 |
+4 |
47 |
788 |
-151 |
Mar14 |
131122 |
2795 |
2819 |
2779 |
2799 |
+5 |
10,462 |
125,150 |
+1,402 |
May14 |
131122 |
2798 |
2817 |
2780 |
2797 |
+3 |
3,128 |
44,553 |
+40 |
Jul14 |
131122 |
2789 |
2805 |
2774 |
2791 |
-1 |
1,285 |
14,293 |
+252 |
Sep14 |
131122 |
2783 |
2796 |
2778 |
2781 |
-1 |
833 |
11,131 |
+165 |
Dec14 |
131122 |
2758 |
2768 |
2752 |
2754 |
-4 |
860 |
9,996 |
+429 |
Mar15 |
131122 |
2740 |
2754 |
2736 |
2738 |
-6 |
247 |
6,717 |
+136 |
Total Volume and Open Interest |
16,874 |
213,939 |
+2,264 |
Coffee "C"(ICE) |
Dec13 |
131122 |
110.65 |
111.85 |
107.00 |
107.10 |
-3.35 |
541 |
876 |
-622 |
Mar14 |
131122 |
111.60 |
112.00 |
107.05 |
107.50 |
-3.90 |
15,697 |
109,421 |
-285 |
May14 |
131122 |
113.95 |
114.25 |
109.35 |
109.80 |
-3.85 |
1,639 |
18,739 |
+293 |
Jul14 |
131122 |
116.20 |
116.50 |
112.00 |
112.10 |
-3.85 |
597 |
8,451 |
-17 |
Sep14 |
131122 |
118.55 |
118.80 |
114.00 |
114.40 |
-3.85 |
553 |
5,677 |
+102 |
Dec14 |
131122 |
121.20 |
121.95 |
117.50 |
117.50 |
-3.90 |
266 |
5,248 |
+118 |
Total Volume and Open Interest |
19,359 |
151,263 |
-385 |
Orange Juice(ICE) |
Jan14 |
131122 |
138.65 |
139.90 |
138.60 |
138.95 |
+0.30 |
896 |
10,000 |
-8 |
Mar14 |
131122 |
139.40 |
140.30 |
139.25 |
139.45 |
+0.50 |
74 |
2,601 |
+2 |
May14 |
131122 |
140.85 |
140.85 |
140.65 |
140.70 |
+0.95 |
21 |
954 |
+2 |
Jul14 |
131122 |
142.70 |
142.75 |
142.45 |
142.45 |
+0.90 |
3 |
339 |
+0 |
Sep14 |
131122 |
144.65 |
144.65 |
144.45 |
144.45 |
+0.95 |
1 |
65 |
+0 |
Nov14 |
131122 |
144.95 |
144.95 |
144.95 |
144.95 |
+0.95 |
0 |
10 |
+0 |
Total Volume and Open Interest |
995 |
13,969 |
-4 |
Sugar #11(ICE) |
Mar14 |
131122 |
17.51 |
17.53 |
17.33 |
17.40 |
-0.11 |
38,139 |
435,309 |
-1,193 |
May14 |
131122 |
17.58 |
17.60 |
17.42 |
17.47 |
-0.11 |
13,344 |
103,145 |
-1,659 |
Jul14 |
131122 |
17.63 |
17.64 |
17.50 |
17.52 |
-0.11 |
10,643 |
139,980 |
+681 |
Oct14 |
131122 |
17.89 |
17.90 |
17.77 |
17.80 |
-0.10 |
2,877 |
66,791 |
+579 |
Mar15 |
131122 |
18.54 |
18.55 |
18.45 |
18.48 |
-0.07 |
1,371 |
28,151 |
+464 |
May15 |
131122 |
18.57 |
18.58 |
18.46 |
18.50 |
-0.07 |
374 |
6,966 |
+13 |
Jul15 |
131122 |
18.57 |
18.58 |
18.46 |
18.50 |
-0.06 |
204 |
7,965 |
+34 |
Oct15 |
131122 |
18.72 |
18.72 |
18.60 |
18.65 |
-0.04 |
9 |
10,671 |
+0 |
Total Volume and Open Interest |
66,971 |
806,838 |
-1,077 |
London Cocoa(LCE) |
Dec13 |
131122 |
1770 |
1779 |
1754 |
1763 |
-7 |
3,236 |
35,824 |
+281 |
Mar14 |
131122 |
1770 |
1779 |
1753 |
1765 |
-5 |
7,304 |
100,719 |
-604 |
May14 |
131122 |
1764 |
1774 |
1747 |
1760 |
-4 |
3,167 |
40,339 |
+623 |
Jul14 |
131122 |
1758 |
1767 |
1743 |
1753 |
-5 |
650 |
16,056 |
+35 |
Sep14 |
131122 |
1747 |
1762 |
1739 |
1749 |
-4 |
533 |
23,183 |
-2 |
Dec14 |
131122 |
1723 |
1730 |
1714 |
1720 |
-6 |
604 |
15,045 |
+175 |
Mar15 |
131122 |
1712 |
1720 |
1706 |
1711 |
-6 |
227 |
12,880 |
+532 |
Total Volume and Open Interest |
15,721 |
244,284 |
+1,051 |
London Sugar(LCE) |
Mar14 |
131122 |
467.70 |
468.40 |
462.40 |
464.10 |
-3.30 |
2,442 |
39,860 |
-312 |
May14 |
131122 |
474.60 |
474.60 |
470.40 |
470.70 |
-3.40 |
621 |
12,375 |
+19 |
Aug14 |
131122 |
477.90 |
477.90 |
474.40 |
474.80 |
-3.10 |
411 |
8,502 |
+38 |
Oct14 |
131122 |
481.00 |
481.00 |
477.90 |
478.20 |
-2.90 |
132 |
4,845 |
-17 |
Dec14 |
131122 |
485.60 |
485.60 |
483.70 |
484.10 |
-2.40 |
5 |
1,263 |
+1 |
Total Volume and Open Interest |
3,686 |
68,039 |
-244 |
Cotton(ICE) |
Dec13 |
131122 |
75.25 |
75.38 |
73.79 |
75.21 |
+0.42 |
6,417 |
4,844 |
-3,880 |
Mar14 |
131122 |
78.35 |
78.44 |
76.65 |
77.23 |
-1.12 |
17,608 |
112,314 |
-215 |
May14 |
131122 |
78.90 |
78.90 |
77.18 |
77.68 |
-1.20 |
1,845 |
20,094 |
+575 |
Jul14 |
131122 |
79.40 |
79.43 |
77.74 |
78.21 |
-1.25 |
639 |
11,765 |
+116 |
Oct14 |
131122 |
76.30 |
76.30 |
76.30 |
76.30 |
-0.72 |
0 |
10 |
+0 |
Dec14 |
131122 |
76.35 |
76.35 |
75.46 |
75.86 |
-0.69 |
88 |
7,313 |
+26 |
Total Volume and Open Interest |
26,597 |
156,353 |
-3,378 |
Lumber(CME) |
Jan14 |
131122 |
361.0 |
367.5 |
355.0 |
359.6 |
-2.2 |
270 |
3,737 |
+112 |
Mar14 |
131122 |
365.8 |
370.7 |
360.0 |
363.6 |
-2.9 |
33 |
792 |
+9 |
May14 |
131122 |
365.5 |
367.6 |
361.0 |
365.5 |
-2.0 |
1 |
93 |
+0 |
Jul14 |
131122 |
362.3 |
368.0 |
362.0 |
367.0 |
-0.5 |
0 |
41 |
+0 |
Total Volume and Open Interest |
304 |
4,664 |
+121 |
Crude Oil(NYM) |
Jan14 |
131122 |
95.29 |
95.57 |
94.05 |
94.84 |
-0.60 |
225,891 |
352,364 |
+4,849 |
Feb14 |
131122 |
95.55 |
95.85 |
94.35 |
95.15 |
-0.54 |
53,453 |
111,769 |
-882 |
Mar14 |
131122 |
95.64 |
95.95 |
94.50 |
95.29 |
-0.48 |
35,342 |
101,736 |
+1,822 |
Apr14 |
131122 |
95.43 |
95.84 |
94.50 |
95.24 |
-0.42 |
14,416 |
53,475 |
-658 |
May14 |
131122 |
95.18 |
95.57 |
94.42 |
95.03 |
-0.35 |
8,381 |
48,882 |
+481 |
Jun14 |
131122 |
94.81 |
95.20 |
93.94 |
94.70 |
-0.28 |
25,924 |
119,112 |
+390 |
Jul14 |
131122 |
94.25 |
94.72 |
93.64 |
94.30 |
-0.20 |
6,237 |
42,079 |
+1,744 |
Aug14 |
131122 |
93.62 |
94.15 |
93.07 |
93.80 |
-0.16 |
3,601 |
42,115 |
+364 |
Sep14 |
131122 |
93.01 |
93.56 |
92.66 |
93.25 |
-0.13 |
4,316 |
47,851 |
+496 |
Oct14 |
131122 |
92.81 |
92.97 |
92.00 |
92.68 |
-0.11 |
1,505 |
38,226 |
-62 |
Nov14 |
131122 |
92.12 |
92.40 |
91.52 |
92.17 |
-0.09 |
948 |
31,965 |
+5 |
Dec14 |
131122 |
91.53 |
91.93 |
91.00 |
91.69 |
-0.08 |
18,397 |
204,642 |
-1,079 |
Jan15 |
131122 |
91.18 |
91.18 |
90.99 |
91.09 |
-0.08 |
585 |
33,072 |
+114 |
Feb15 |
131122 |
90.75 |
90.75 |
90.53 |
90.53 |
-0.09 |
144 |
18,009 |
+34 |
Mar15 |
131122 |
90.00 |
90.00 |
90.00 |
90.00 |
-0.09 |
2,044 |
23,079 |
-882 |
Apr15 |
131122 |
89.48 |
89.48 |
89.48 |
89.48 |
-0.10 |
36 |
9,580 |
+5 |
Total Volume and Open Interest |
414,482 |
1,610,830 |
-9,811 |
e-miNY Crude Oil(NYM) |
Nov13 |
131021 |
100.800 |
100.900 |
99.100 |
99.225 |
-1.575 |
10,706 |
1,585 |
+255 |
Dec13 |
131119 |
93.075 |
93.375 |
92.425 |
93.350 |
+0.325 |
6,056 |
4,917 |
+128 |
Jan14 |
131122 |
95.250 |
95.550 |
94.050 |
94.850 |
-0.600 |
7,678 |
4,720 |
-107 |
Feb14 |
131122 |
95.500 |
95.850 |
94.350 |
95.150 |
-0.550 |
233 |
586 |
+156 |
Mar14 |
131122 |
95.550 |
95.850 |
94.675 |
95.300 |
-0.475 |
19 |
232 |
+1 |
Apr14 |
131122 |
95.450 |
95.450 |
95.250 |
95.250 |
-0.400 |
4 |
34 |
+4 |
May14 |
131122 |
95.025 |
95.025 |
95.025 |
95.025 |
-0.350 |
8 |
9 |
-5 |
Jun14 |
131122 |
94.700 |
94.700 |
94.700 |
94.700 |
-0.275 |
8 |
36 |
+0 |
Jul14 |
131122 |
94.300 |
94.300 |
94.300 |
94.300 |
-0.200 |
|
|
|
Aug14 |
131122 |
93.800 |
93.800 |
93.800 |
93.800 |
-0.150 |
|
|
|
Total Volume and Open Interest |
7,951 |
5,725 |
+48 |
Heating Oil(NYM) |
Dec13 |
131122 |
300.66 |
305.08 |
299.72 |
304.13 |
+3.46 |
33,140 |
45,438 |
-4,659 |
Jan14 |
131122 |
300.62 |
304.86 |
299.62 |
303.93 |
+3.37 |
50,005 |
87,139 |
+426 |
Feb14 |
131122 |
300.26 |
304.35 |
299.58 |
303.65 |
+3.42 |
18,655 |
39,437 |
-732 |
Mar14 |
131122 |
300.00 |
303.41 |
298.64 |
302.91 |
+3.36 |
15,332 |
28,751 |
-150 |
Apr14 |
131122 |
298.56 |
302.19 |
297.56 |
301.73 |
+3.24 |
11,536 |
25,503 |
+540 |
May14 |
131122 |
297.76 |
300.77 |
297.35 |
300.40 |
+3.05 |
3,429 |
9,403 |
+339 |
Jun14 |
131122 |
296.49 |
299.39 |
296.00 |
299.10 |
+2.85 |
7,032 |
22,977 |
-179 |
Jul14 |
131122 |
295.85 |
298.52 |
295.27 |
298.33 |
+2.71 |
600 |
5,356 |
+23 |
Aug14 |
131122 |
296.24 |
297.76 |
295.50 |
297.57 |
+2.58 |
621 |
3,593 |
-23 |
Sep14 |
131122 |
295.02 |
297.07 |
294.12 |
296.74 |
+2.43 |
1,030 |
2,978 |
+113 |
Oct14 |
131122 |
294.96 |
296.38 |
294.80 |
295.99 |
+2.26 |
532 |
2,322 |
-201 |
Nov14 |
131122 |
294.27 |
295.31 |
292.87 |
295.31 |
+2.16 |
553 |
1,851 |
+0 |
Dec14 |
131122 |
293.00 |
295.06 |
291.56 |
294.70 |
+2.13 |
2,548 |
20,303 |
-463 |
Jan15 |
131122 |
293.65 |
294.00 |
292.94 |
294.00 |
+2.07 |
178 |
1,522 |
-70 |
Total Volume and Open Interest |
145,782 |
303,386 |
-4,590 |
Gasoline(NYMEX) |
Dec13 |
131122 |
273.68 |
276.76 |
271.73 |
272.61 |
-1.77 |
39,305 |
35,100 |
-6,960 |
Jan14 |
131122 |
270.89 |
274.50 |
269.90 |
271.11 |
-0.80 |
49,263 |
97,860 |
+1,825 |
Feb14 |
131122 |
271.72 |
274.11 |
269.80 |
271.41 |
-0.18 |
18,446 |
23,126 |
-11 |
Mar14 |
131122 |
272.01 |
275.04 |
270.99 |
272.92 |
+0.25 |
9,218 |
23,785 |
+846 |
Apr14 |
131122 |
289.16 |
291.06 |
287.38 |
289.55 |
+0.87 |
6,612 |
19,329 |
+58 |
May14 |
131122 |
288.70 |
290.70 |
287.09 |
289.28 |
+1.14 |
4,233 |
14,818 |
-725 |
Jun14 |
131122 |
286.53 |
288.45 |
285.02 |
287.36 |
+1.37 |
3,690 |
12,351 |
+7 |
Jul14 |
131122 |
283.97 |
285.65 |
282.66 |
284.76 |
+1.47 |
383 |
3,521 |
+21 |
Aug14 |
131122 |
281.11 |
282.13 |
280.08 |
281.38 |
+1.44 |
271 |
1,480 |
+16 |
Sep14 |
131122 |
277.35 |
277.49 |
275.55 |
277.27 |
+1.28 |
422 |
2,382 |
+236 |
Total Volume and Open Interest |
132,058 |
249,176 |
-4,644 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131122 |
272.60 |
272.60 |
272.60 |
272.60 |
-1.80 |
0 |
1 |
+0 |
Jan14 |
131122 |
271.10 |
271.11 |
271.10 |
271.10 |
-0.80 |
|
|
|
Feb14 |
131122 |
271.40 |
271.41 |
271.40 |
271.40 |
-0.20 |
|
|
|
Mar14 |
131122 |
272.90 |
272.92 |
272.90 |
272.90 |
+0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec13 |
131122 |
3.703 |
3.787 |
3.682 |
3.768 |
+0.066 |
124,148 |
44,676 |
-21,473 |
Jan14 |
131122 |
3.741 |
3.830 |
3.722 |
3.811 |
+0.071 |
95,950 |
354,640 |
-5,711 |
Feb14 |
131122 |
3.746 |
3.830 |
3.727 |
3.811 |
+0.069 |
24,962 |
102,416 |
+732 |
Mar14 |
131122 |
3.738 |
3.818 |
3.721 |
3.801 |
+0.066 |
29,641 |
167,692 |
+6,180 |
Apr14 |
131122 |
3.750 |
3.795 |
3.709 |
3.777 |
+0.055 |
17,280 |
135,435 |
+591 |
May14 |
131122 |
3.739 |
3.814 |
3.739 |
3.795 |
+0.051 |
4,495 |
55,163 |
-176 |
Jun14 |
131122 |
3.790 |
3.837 |
3.785 |
3.825 |
+0.049 |
3,088 |
27,135 |
-165 |
Jul14 |
131122 |
3.856 |
3.871 |
3.855 |
3.860 |
+0.048 |
1,793 |
27,333 |
+679 |
Aug14 |
131122 |
3.855 |
3.882 |
3.855 |
3.873 |
+0.047 |
708 |
23,141 |
+74 |
Sep14 |
131122 |
3.829 |
3.874 |
3.829 |
3.862 |
+0.045 |
799 |
25,513 |
-28 |
Oct14 |
131122 |
3.853 |
3.893 |
3.853 |
3.876 |
+0.046 |
5,421 |
86,734 |
-122 |
Nov14 |
131122 |
3.926 |
3.944 |
3.926 |
3.938 |
+0.047 |
1,623 |
27,456 |
+168 |
Dec14 |
131122 |
4.048 |
4.065 |
4.042 |
4.057 |
+0.046 |
2,242 |
50,657 |
+371 |
Jan15 |
131122 |
4.099 |
4.137 |
4.099 |
4.129 |
+0.047 |
3,245 |
45,592 |
-21 |
Feb15 |
131122 |
4.095 |
4.122 |
4.095 |
4.118 |
+0.044 |
84 |
7,699 |
+21 |
Mar15 |
131122 |
4.066 |
4.079 |
4.063 |
4.075 |
+0.043 |
373 |
11,375 |
-5 |
Total Volume and Open Interest |
317,549 |
1,260,702 |
-18,359 |
Brent Crude Oil(ICE) |
Jan14 |
131122 |
110.07 |
111.40 |
109.65 |
111.05 |
+0.97 |
220,157 |
307,828 |
-8,619 |
Feb14 |
131122 |
109.52 |
110.78 |
109.06 |
110.49 |
+1.00 |
95,020 |
212,801 |
+3,588 |
Mar14 |
131122 |
109.04 |
110.26 |
108.58 |
110.05 |
+1.03 |
49,793 |
124,856 |
+486 |
Apr14 |
131122 |
108.64 |
109.83 |
108.19 |
109.69 |
+1.05 |
25,646 |
84,751 |
-1,333 |
May14 |
131122 |
108.32 |
109.50 |
107.89 |
109.39 |
+1.07 |
18,828 |
53,476 |
+74 |
Jun14 |
131122 |
107.92 |
109.17 |
107.47 |
109.04 |
+1.08 |
38,916 |
114,429 |
-430 |
Jul14 |
131122 |
107.23 |
108.72 |
107.12 |
108.61 |
+1.07 |
5,793 |
30,182 |
+24 |
Aug14 |
131122 |
106.72 |
108.16 |
106.60 |
108.09 |
+1.07 |
3,780 |
35,446 |
+467 |
Sep14 |
131122 |
106.29 |
107.65 |
106.01 |
107.52 |
+1.07 |
5,956 |
49,993 |
-392 |
Oct14 |
131122 |
106.99 |
106.99 |
106.99 |
106.99 |
+1.07 |
1,978 |
30,885 |
-229 |
Nov14 |
131122 |
106.45 |
106.45 |
106.45 |
106.45 |
+1.07 |
1,313 |
23,362 |
+55 |
Dec14 |
131122 |
104.75 |
106.04 |
104.36 |
105.90 |
+1.06 |
23,445 |
152,208 |
-147 |
Jan15 |
131122 |
105.43 |
105.43 |
105.43 |
105.43 |
+1.04 |
607 |
22,496 |
+132 |
Feb15 |
131122 |
104.93 |
104.93 |
104.93 |
104.93 |
+1.03 |
159 |
14,527 |
+22 |
Total Volume and Open Interest |
499,813 |
1,512,345 |
-5,944 |
Gas Oil(ICE) |
Dec13 |
131122 |
931.25 |
944.00 |
928.00 |
937.75 |
+14.50 |
49,096 |
91,761 |
-6,218 |
Jan14 |
131122 |
930.25 |
943.75 |
927.50 |
937.75 |
+15.00 |
56,294 |
96,106 |
-66 |
Feb14 |
131122 |
929.75 |
942.00 |
926.00 |
936.25 |
+14.75 |
18,654 |
46,525 |
+520 |
Mar14 |
131122 |
927.50 |
939.25 |
924.00 |
934.00 |
+14.50 |
12,354 |
39,680 |
-263 |
Apr14 |
131122 |
924.75 |
936.25 |
921.25 |
930.75 |
+14.00 |
5,997 |
29,693 |
+130 |
May14 |
131122 |
919.00 |
931.75 |
917.50 |
926.75 |
+13.25 |
3,895 |
22,725 |
+129 |
Jun14 |
131122 |
917.75 |
928.25 |
914.25 |
923.00 |
+12.75 |
11,029 |
49,627 |
-2,228 |
Jul14 |
131122 |
912.75 |
925.75 |
912.00 |
920.75 |
+12.50 |
993 |
15,163 |
+145 |
Aug14 |
131122 |
911.00 |
923.50 |
910.75 |
918.75 |
+12.50 |
883 |
14,239 |
-55 |
Sep14 |
131122 |
908.75 |
921.25 |
908.50 |
916.75 |
+12.25 |
1,722 |
17,165 |
+15 |
Total Volume and Open Interest |
167,099 |
481,647 |
-6,820 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131122 |
2.150 |
2.150 |
1.954 |
2.035 |
-0.012 |
360 |
516 |
-147 |
Jan14 |
131122 |
1.805 |
1.805 |
1.680 |
1.730 |
-0.020 |
248 |
1,472 |
-50 |
Feb14 |
131122 |
1.697 |
1.699 |
1.660 |
1.660 |
-0.020 |
93 |
536 |
-33 |
Mar14 |
131122 |
1.674 |
1.674 |
1.640 |
1.640 |
-0.020 |
48 |
470 |
-6 |
Apr14 |
131122 |
1.675 |
1.675 |
1.653 |
1.653 |
-0.020 |
2 |
351 |
-1 |
May14 |
131122 |
1.696 |
1.696 |
1.666 |
1.666 |
-0.020 |
3 |
120 |
+0 |
Jun14 |
131122 |
1.683 |
1.683 |
1.683 |
1.683 |
-0.020 |
16 |
82 |
+1 |
Total Volume and Open Interest |
770 |
3,559 |
-236 |
WTI Crude Oil(ICE) |
Jan14 |
131122 |
95.26 |
95.57 |
94.06 |
94.84 |
-0.60 |
46,767 |
93,395 |
+5,677 |
Feb14 |
131122 |
95.40 |
95.85 |
94.37 |
95.15 |
-0.54 |
10,661 |
31,072 |
-228 |
Mar14 |
131122 |
95.77 |
95.90 |
94.54 |
95.29 |
-0.48 |
11,194 |
39,395 |
+574 |
Apr14 |
131122 |
95.40 |
95.86 |
94.62 |
95.24 |
-0.42 |
4,453 |
15,317 |
-370 |
May14 |
131122 |
95.27 |
95.53 |
94.28 |
95.03 |
-0.35 |
3,141 |
11,104 |
+613 |
Jun14 |
131122 |
95.01 |
95.17 |
93.95 |
94.70 |
-0.28 |
9,780 |
60,693 |
+2,336 |
Jul14 |
131122 |
94.53 |
94.62 |
93.80 |
94.30 |
-0.20 |
1,069 |
6,784 |
+166 |
Aug14 |
131122 |
93.98 |
93.98 |
93.31 |
93.80 |
-0.16 |
799 |
5,927 |
+167 |
Sep14 |
131122 |
93.40 |
93.40 |
92.78 |
93.25 |
-0.13 |
328 |
27,826 |
+0 |
Oct14 |
131122 |
92.68 |
92.68 |
92.68 |
92.68 |
-0.11 |
346 |
6,425 |
+110 |
Nov14 |
131122 |
92.17 |
92.17 |
92.17 |
92.17 |
-0.09 |
92 |
11,258 |
-62 |
Dec14 |
131122 |
91.51 |
91.87 |
91.00 |
91.69 |
-0.08 |
4,098 |
97,593 |
-78 |
Jan15 |
131122 |
91.09 |
91.09 |
91.09 |
91.09 |
-0.08 |
52 |
7,971 |
+45 |
Feb15 |
131122 |
90.53 |
90.53 |
90.53 |
90.53 |
-0.09 |
6 |
2,027 |
+0 |
Mar15 |
131122 |
90.00 |
90.00 |
90.00 |
90.00 |
-0.09 |
3 |
11,137 |
+0 |
Apr15 |
131122 |
89.48 |
89.48 |
89.48 |
89.48 |
-0.10 |
0 |
295 |
+0 |
Total Volume and Open Interest |
93,899 |
539,060 |
+8,958 |
US Dollar Index(ICE) |
Dec13 |
131122 |
81.040 |
81.135 |
80.685 |
80.743 |
-0.375 |
31,442 |
41,209 |
-252 |
Mar14 |
131122 |
81.220 |
81.260 |
80.880 |
80.925 |
-0.377 |
125 |
1,793 |
+18 |
Jun14 |
131122 |
81.110 |
81.110 |
81.110 |
81.110 |
-0.378 |
0 |
1 |
+0 |
Total Volume and Open Interest |
31,567 |
43,005 |
-234 |
Australian Dollar(CME) |
Dec13 |
131122 |
92.16 |
92.36 |
91.30 |
91.53 |
-0.52 |
98,907 |
137,444 |
+1,848 |
Mar14 |
131122 |
91.57 |
91.78 |
90.78 |
90.98 |
-0.52 |
391 |
1,173 |
+91 |
Jun14 |
131122 |
91.10 |
91.10 |
90.40 |
90.44 |
-0.51 |
1 |
15 |
+0 |
Total Volume and Open Interest |
99,299 |
138,638 |
+1,939 |
British Pound(CME) |
Dec13 |
131122 |
161.91 |
162.24 |
161.60 |
162.04 |
+0.44 |
123,795 |
186,372 |
+4,999 |
Mar14 |
131122 |
161.81 |
162.09 |
161.48 |
161.92 |
+0.44 |
549 |
1,818 |
+215 |
Jun14 |
131122 |
161.79 |
161.79 |
161.35 |
161.79 |
+0.44 |
0 |
397 |
+0 |
Total Volume and Open Interest |
124,344 |
188,663 |
+5,214 |
Canadian Dollar(CME) |
Dec13 |
131122 |
95.01 |
95.04 |
94.52 |
94.91 |
-0.03 |
52,553 |
114,202 |
-1,329 |
Mar14 |
131122 |
94.79 |
94.81 |
94.35 |
94.70 |
-0.02 |
333 |
4,808 |
-53 |
Jun14 |
131122 |
94.50 |
94.50 |
94.25 |
94.48 |
-0.02 |
11 |
681 |
-5 |
Sep14 |
131122 |
94.26 |
94.27 |
94.05 |
94.25 |
-0.02 |
15 |
545 |
+1 |
Total Volume and Open Interest |
52,916 |
120,426 |
-1,387 |
Japanese Yen(CME) |
Dec13 |
131122 |
98.86 |
99.07 |
98.67 |
98.71 |
-0.21 |
133,704 |
214,037 |
+1,876 |
Mar14 |
131122 |
98.84 |
99.10 |
98.73 |
98.77 |
-0.21 |
566 |
2,092 |
+106 |
Jun14 |
131122 |
98.87 |
99.04 |
98.83 |
98.83 |
-0.21 |
0 |
50 |
+0 |
Total Volume and Open Interest |
134,270 |
216,193 |
+1,982 |
Swiss Franc(CME) |
Dec13 |
131122 |
109.47 |
110.35 |
109.30 |
110.25 |
+0.95 |
42,068 |
42,173 |
+632 |
Mar14 |
131122 |
109.52 |
110.39 |
109.38 |
110.34 |
+0.96 |
66 |
250 |
+24 |
Jun14 |
131122 |
110.44 |
110.44 |
109.49 |
110.44 |
+0.95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
42,134 |
42,426 |
+656 |
EuroFX(CME) |
Dec13 |
131122 |
134.77 |
135.60 |
134.61 |
135.51 |
+0.90 |
287,387 |
232,840 |
+5,595 |
Mar14 |
131122 |
134.78 |
135.58 |
134.62 |
135.52 |
+0.90 |
1,883 |
4,622 |
-252 |
Jun14 |
131122 |
135.02 |
135.54 |
134.65 |
135.54 |
+0.89 |
19 |
179 |
+15 |
Total Volume and Open Interest |
289,289 |
237,684 |
+5,358 |
Mexican Peso(CME) |
Dec13 |
131122 |
765.00 |
770.00 |
762.75 |
769.50 |
+5.00 |
38,967 |
121,741 |
+60 |
Jan14 |
131122 |
767.75 |
767.75 |
762.75 |
767.75 |
+5.00 |
|
|
|
Total Volume and Open Interest |
39,419 |
130,308 |
+199 |
Brazilian Real(CME) |
Dec13 |
131122 |
430.80 |
438.00 |
430.80 |
435.85 |
+3.15 |
402 |
4,381 |
+176 |
Jan14 |
131122 |
432.80 |
434.70 |
428.45 |
432.80 |
+3.10 |
2 |
6 |
+0 |
Feb14 |
131122 |
429.45 |
431.10 |
425.20 |
429.45 |
+3.10 |
0 |
110 |
+0 |
Mar14 |
131122 |
426.40 |
426.40 |
426.40 |
426.40 |
+2.85 |
36 |
148 |
+36 |
Total Volume and Open Interest |
440 |
11,132 |
+212 |
30-Year T-Bonds(CBOT) |
Dec13 |
131122 |
131~080 |
132~030 |
131~050 |
131~290 |
+0~200 |
486,331 |
638,350 |
+5,959 |
Mar14 |
131122 |
129~250 |
130~210 |
129~220 |
130~150 |
+0~210 |
19,280 |
59,401 |
+4,547 |
Jun14 |
131122 |
129~300 |
129~300 |
129~090 |
129~300 |
+0~210 |
|
|
|
Total Volume and Open Interest |
505,611 |
697,751 |
+10,506 |
10-Year T-Notes(CBOT) |
Dec13 |
131122 |
126~125 |
126~205 |
126~090 |
126~185 |
+0~070 |
1,612,710 |
2,274,676 |
-3,460 |
Mar14 |
131122 |
125~020 |
125~110 |
124~310 |
125~090 |
+0~080 |
77,179 |
117,210 |
+20,978 |
Jun14 |
131122 |
124~300 |
124~300 |
124~300 |
124~300 |
unch |
|
|
|
Total Volume and Open Interest |
1,689,889 |
2,391,886 |
+17,518 |
5-Year T-Notes(CBOT) |
Dec13 |
131122 |
121~206 |
121~230 |
121~180 |
121~220 |
+0~012 |
1,011,919 |
1,876,868 |
-59,760 |
Mar14 |
131122 |
120~252 |
120~270 |
120~220 |
120~260 |
+0~010 |
140,259 |
160,610 |
+67,736 |
Jun14 |
131122 |
120~260 |
120~260 |
120~250 |
120~260 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,152,178 |
2,037,478 |
+7,976 |
2 Year T-Notes(CBOT) |
Dec13 |
131122 |
110~086 |
110~086 |
110~080 |
110~084 |
-0~006 |
227,227 |
934,875 |
-5,421 |
Mar14 |
131122 |
110~030 |
110~032 |
110~026 |
110~032 |
-0~006 |
48,961 |
73,369 |
+16,249 |
Jun14 |
131122 |
109~294 |
109~302 |
109~294 |
109~294 |
-0~006 |
|
|
|
Total Volume and Open Interest |
276,188 |
1,008,244 |
+10,828 |
Eurodollars(CME) |
Dec13 |
131122 |
99.765 |
99.765 |
99.762 |
99.762 |
unch |
198,255 |
780,740 |
-11,693 |
Mar14 |
131122 |
99.755 |
99.755 |
99.750 |
99.750 |
unch |
179,401 |
778,172 |
-16,664 |
Jun14 |
131122 |
99.725 |
99.730 |
99.720 |
99.725 |
unch |
188,428 |
745,032 |
+10,509 |
Sep14 |
131122 |
99.695 |
99.700 |
99.690 |
99.695 |
unch |
182,870 |
581,871 |
-6,265 |
Dec14 |
131122 |
99.645 |
99.645 |
99.635 |
99.645 |
unch |
275,764 |
954,953 |
+38,858 |
Mar15 |
131122 |
99.560 |
99.565 |
99.550 |
99.560 |
-0.005 |
187,183 |
568,183 |
-3,570 |
Jun15 |
131122 |
99.455 |
99.455 |
99.435 |
99.450 |
-0.010 |
189,688 |
621,228 |
+8,856 |
Sep15 |
131122 |
99.315 |
99.320 |
99.295 |
99.310 |
-0.015 |
186,725 |
889,606 |
-10 |
Dec15 |
131122 |
99.135 |
99.140 |
99.115 |
99.125 |
-0.020 |
281,491 |
1,140,768 |
+13,603 |
Mar16 |
131122 |
98.920 |
98.925 |
98.890 |
98.905 |
-0.020 |
179,650 |
662,305 |
+12,513 |
Jun16 |
131122 |
98.680 |
98.685 |
98.650 |
98.660 |
-0.025 |
195,770 |
418,057 |
+12,371 |
Sep16 |
131122 |
98.415 |
98.420 |
98.380 |
98.395 |
-0.025 |
177,124 |
418,272 |
+9,495 |
Dec16 |
131122 |
98.135 |
98.135 |
98.095 |
98.115 |
-0.020 |
189,293 |
456,459 |
+2,683 |
Mar17 |
131122 |
97.855 |
97.860 |
97.820 |
97.845 |
-0.015 |
98,166 |
307,962 |
-3,917 |
Jun17 |
131122 |
97.565 |
97.570 |
97.525 |
97.560 |
-0.005 |
78,229 |
201,606 |
-426 |
Sep17 |
131122 |
97.295 |
97.305 |
97.255 |
97.290 |
unch |
93,728 |
161,925 |
-906 |
Dec17 |
131122 |
97.030 |
97.040 |
96.985 |
97.025 |
+0.005 |
83,127 |
162,560 |
-643 |
Mar18 |
131122 |
96.785 |
96.805 |
96.745 |
96.790 |
+0.010 |
45,180 |
114,345 |
+683 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131122 |
138~20 |
140~00 |
138~13 |
139~23 |
+1~01 |
118,514 |
421,507 |
-9,882 |
Mar14 |
131122 |
137~10 |
138~18 |
137~01 |
138~10 |
+1~01 |
15,179 |
36,105 |
+10,822 |
Jun14 |
131122 |
138~10 |
138~10 |
137~09 |
138~10 |
+1~01 |
|
|
|
Total Volume and Open Interest |
133,693 |
457,612 |
+940 |
30 Day Federal Funds(CBOT) |
Nov13 |
131122 |
99.918 |
99.918 |
99.915 |
99.918 |
unch |
69 |
32,122 |
+6 |
Dec13 |
131122 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1,445 |
28,942 |
-37 |
Jan14 |
131122 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
1,628 |
27,634 |
-128 |
Feb14 |
131122 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
4,934 |
21,094 |
-585 |
Mar14 |
131122 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
2,224 |
21,622 |
+225 |
Apr14 |
131122 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
1,799 |
14,496 |
+46 |
Total Volume and Open Interest |
29,546 |
290,087 |
-2,155 |
3-Mth Euro-Yen(CME) |
Dec13 |
131122 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131122 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Jun14 |
131122 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep14 |
131122 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Dec14 |
131122 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar15 |
131122 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Jun15 |
131122 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
0 |
1 |
+0 |
Sep15 |
131122 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec15 |
131122 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar16 |
131122 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131122 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131122 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
91 |
+0 |
Jun14 |
131122 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
230 |
+0 |
Sep14 |
131122 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
32 |
+0 |
Dec14 |
131122 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
131122 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
|
|
|
Jun15 |
131122 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
2 |
+0 |
Sep15 |
131122 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131122 |
144.72 |
144.85 |
144.57 |
144.78 |
-0.13 |
2,345 |
19,255 |
+363 |
Mar14 |
131122 |
144.02 |
144.14 |
144.02 |
144.14 |
-0.12 |
5 |
3 |
+2 |
Jun14 |
131122 |
143.57 |
143.57 |
143.57 |
143.57 |
-0.12 |
|
|
|
Total Volume and Open Interest |
2,350 |
19,258 |
+365 |
Euro-Bund(EUREX) |
Dec13 |
131122 |
141.00 |
141.11 |
140.69 |
140.95 |
-0.03 |
826,652 |
921,562 |
+9,727 |
Mar14 |
131122 |
141.16 |
141.23 |
140.84 |
141.08 |
-0.03 |
24,309 |
58,463 |
+8,170 |
Jun14 |
131122 |
139.68 |
139.68 |
139.68 |
139.68 |
-0.03 |
2 |
2 |
+2 |
Total Volume and Open Interest |
850,963 |
980,027 |
+17,899 |
Euro-Bobl(EUREX) |
Dec13 |
131122 |
125.17 |
125.20 |
124.98 |
125.02 |
-0.17 |
544,487 |
1,027,886 |
+19,236 |
Mar14 |
131122 |
125.74 |
125.74 |
125.62 |
125.63 |
-0.20 |
21,719 |
82,633 |
+15,344 |
Jun14 |
131122 |
125.63 |
125.63 |
125.63 |
125.63 |
-0.20 |
|
|
|
Total Volume and Open Interest |
566,206 |
1,110,519 |
+34,580 |
3-Mth Euribor(EUREX) |
Dec13 |
131122 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.010 |
2,042 |
2,363 |
-183 |
Mar14 |
131122 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.020 |
1,292 |
5,695 |
-920 |
Jun14 |
131122 |
99.740 |
99.740 |
99.740 |
99.740 |
-0.020 |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
3,525 |
33,831 |
-1,074 |
Long Gilt(LIFFE) |
Dec13 |
131122 |
109~09 |
109~20 |
109~02 |
109~15 |
+0~08 |
240,725 |
396,758 |
-329 |
Mar14 |
131122 |
108~11 |
108~22 |
108~05 |
108~17 |
+0~07 |
8,426 |
1,660 |
+399 |
Total Volume and Open Interest |
249,151 |
398,418 |
+70 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131122 |
99.46 |
99.47 |
99.46 |
99.46 |
-0.01 |
22,556 |
285,929 |
-2,117 |
Mar14 |
131122 |
99.43 |
99.44 |
99.43 |
99.43 |
0.00 |
26,616 |
345,725 |
-3,041 |
Jun14 |
131122 |
99.40 |
99.41 |
99.39 |
99.40 |
unch |
38,465 |
356,450 |
+5,545 |
Sep14 |
131122 |
99.35 |
99.36 |
99.33 |
99.34 |
unch |
70,371 |
294,824 |
+8,328 |
Dec14 |
131122 |
99.26 |
99.28 |
99.24 |
99.26 |
unch |
87,230 |
314,308 |
-2,789 |
Mar15 |
131122 |
99.16 |
99.17 |
99.13 |
99.16 |
+0.01 |
75,638 |
215,595 |
-2,551 |
Total Volume and Open Interest |
719,544 |
2,923,132 |
-5,412 |
3-Mth Euribor(LIFFE) |
Dec13 |
131122 |
99.775 |
99.775 |
99.755 |
99.765 |
-0.010 |
52,933 |
543,614 |
-686 |
Mar14 |
131122 |
99.780 |
99.780 |
99.755 |
99.760 |
-0.020 |
78,691 |
590,021 |
+12,524 |
Jun14 |
131122 |
99.755 |
99.760 |
99.730 |
99.735 |
-0.025 |
82,030 |
393,544 |
+3,133 |
Total Volume and Open Interest |
859,779 |
3,842,928 |
+40,421 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131122 |
97.40 |
97.42 |
97.40 |
97.42 |
+0.01 |
4,877 |
118,566 |
-3,289 |
Mar14 |
131122 |
97.42 |
97.44 |
97.41 |
97.43 |
+0.01 |
15,565 |
174,509 |
-937 |
Jun14 |
131122 |
97.37 |
97.40 |
97.37 |
97.39 |
+0.01 |
19,324 |
150,584 |
-1,020 |
Sep14 |
131122 |
97.26 |
97.29 |
97.25 |
97.27 |
+0.01 |
13,348 |
128,526 |
+2,351 |
Dec14 |
131122 |
97.09 |
97.13 |
97.08 |
97.11 |
+0.02 |
10,689 |
101,067 |
+2,110 |
Mar15 |
131122 |
96.88 |
96.91 |
96.87 |
96.89 |
+0.02 |
6,769 |
66,167 |
+1,657 |
Jun15 |
131122 |
96.64 |
96.67 |
96.64 |
96.66 |
+0.02 |
3,898 |
44,028 |
+2,344 |
Sep15 |
131122 |
96.44 |
96.47 |
96.43 |
96.45 |
+0.02 |
2,513 |
22,871 |
+386 |
Dec15 |
131122 |
96.23 |
96.26 |
96.22 |
96.26 |
+0.02 |
622 |
3,075 |
+167 |
Mar16 |
131122 |
96.11 |
96.11 |
96.06 |
96.10 |
+0.02 |
502 |
2,225 |
+282 |
Total Volume and Open Interest |
78,131 |
812,256 |
+4,051 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131122 |
95.72 |
95.76 |
95.70 |
95.74 |
+0.02 |
102,503 |
577,204 |
+740 |
Mar14 |
131122 |
95.70 |
95.70 |
95.70 |
95.70 |
+0.03 |
|
|
|
Total Volume and Open Interest |
102,503 |
577,204 |
+740 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131122 |
96.82 |
96.87 |
96.81 |
96.85 |
+0.02 |
160,448 |
603,677 |
-8,685 |
Mar14 |
131122 |
96.85 |
96.85 |
96.85 |
96.85 |
+0.02 |
|
|
|
Total Volume and Open Interest |
160,448 |
603,677 |
-8,685 |
Gold(CMX) |
Dec13 |
131122 |
1242.3 |
1248.3 |
1240.3 |
1244.1 |
+0.5 |
224,187 |
150,367 |
+933 |
Feb14 |
131122 |
1243.5 |
1248.7 |
1241.0 |
1244.6 |
+0.3 |
28,572 |
123,520 |
+4,780 |
Apr14 |
131122 |
1244.0 |
1248.5 |
1242.5 |
1245.4 |
+0.3 |
3,086 |
33,963 |
-494 |
Jun14 |
131122 |
1244.8 |
1249.2 |
1244.7 |
1246.1 |
+0.3 |
1,232 |
24,798 |
+99 |
Aug14 |
131122 |
1244.3 |
1246.8 |
1244.3 |
1246.8 |
+0.4 |
151 |
9,286 |
+7 |
Oct14 |
131122 |
1248.7 |
1248.7 |
1247.5 |
1247.5 |
+0.4 |
113 |
5,302 |
+4 |
Dec14 |
131122 |
1247.4 |
1250.7 |
1246.6 |
1248.2 |
+0.4 |
1,536 |
16,474 |
+819 |
Feb15 |
131122 |
1249.1 |
1249.1 |
1249.1 |
1249.1 |
+0.4 |
0 |
1,804 |
+0 |
Apr15 |
131122 |
1250.0 |
1250.0 |
1250.0 |
1250.0 |
+0.5 |
5 |
3,576 |
+0 |
Jun15 |
131122 |
1250.9 |
1250.9 |
1250.9 |
1250.9 |
+0.5 |
45 |
6,337 |
+13 |
Aug15 |
131122 |
1252.2 |
1252.2 |
1252.2 |
1252.2 |
+0.5 |
0 |
2,080 |
+0 |
Total Volume and Open Interest |
259,877 |
403,603 |
+6,013 |
Silver(CMX) |
Dec13 |
131122 |
1996.0 |
2004.5 |
1981.0 |
1986.2 |
-7.2 |
61,598 |
46,379 |
-3,596 |
Mar14 |
131122 |
2002.0 |
2007.5 |
1985.0 |
1990.1 |
-7.5 |
16,735 |
55,670 |
+2,743 |
May14 |
131122 |
2004.0 |
2004.0 |
1992.9 |
1992.9 |
-7.6 |
1,228 |
6,560 |
+217 |
Jul14 |
131122 |
2006.5 |
2007.0 |
1990.5 |
1995.6 |
-7.6 |
406 |
5,084 |
+2 |
Sep14 |
131122 |
2012.0 |
2012.0 |
1998.2 |
1998.2 |
-7.6 |
286 |
2,538 |
-141 |
Dec14 |
131122 |
2020.5 |
2020.5 |
1998.0 |
2002.2 |
-7.6 |
661 |
8,979 |
+26 |
Mar15 |
131122 |
2006.1 |
2006.1 |
2006.1 |
2006.1 |
-7.6 |
25 |
384 |
+0 |
Total Volume and Open Interest |
81,168 |
138,175 |
-634 |
Platinum(NYMEX) |
Jan14 |
131122 |
1392.6 |
1398.3 |
1381.1 |
1382.7 |
-9.0 |
11,308 |
52,490 |
-65 |
Apr14 |
131122 |
1397.8 |
1400.7 |
1385.1 |
1385.7 |
-9.1 |
116 |
5,608 |
+12 |
Jul14 |
131122 |
1390.1 |
1390.1 |
1388.1 |
1388.1 |
-9.1 |
9 |
311 |
+7 |
Oct14 |
131122 |
1403.7 |
1403.7 |
1389.9 |
1389.9 |
-9.1 |
5 |
115 |
+5 |
Total Volume and Open Interest |
11,438 |
58,530 |
-41 |
Palladium(NYMEX) |
Dec13 |
131122 |
714.40 |
725.00 |
712.50 |
714.05 |
+0.80 |
9,809 |
14,575 |
-3,487 |
Mar14 |
131122 |
716.00 |
726.70 |
714.95 |
716.35 |
+0.75 |
5,216 |
23,441 |
+3,730 |
Jun14 |
131122 |
62.34 |
62.34 |
62.34 |
62.34 |
+0.85 |
258 |
632 |
+256 |
Total Volume and Open Interest |
15,283 |
38,651 |
+499 |
Copper(CMX) |
Dec13 |
131122 |
318.80 |
322.05 |
318.05 |
321.40 |
+2.25 |
43,015 |
54,619 |
-2,788 |
Mar14 |
131122 |
319.80 |
322.60 |
318.80 |
321.85 |
+1.95 |
13,404 |
85,882 |
+1,461 |
May14 |
131122 |
320.40 |
322.90 |
320.05 |
322.25 |
+1.85 |
869 |
15,454 |
+47 |
Jul14 |
131122 |
320.40 |
323.05 |
319.90 |
322.65 |
+1.85 |
361 |
4,495 |
+41 |
Sep14 |
131122 |
322.20 |
323.25 |
321.40 |
323.05 |
+1.85 |
77 |
1,622 |
+14 |
Total Volume and Open Interest |
58,722 |
171,875 |
-1,231 |
DJIA Index(CBOT) |
Dec13 |
131122 |
15975 |
16040 |
15955 |
16027 |
+52 |
74 |
13,731 |
+38 |
Mar14 |
131122 |
15961 |
15961 |
15909 |
15961 |
+52 |
0 |
305 |
+0 |
Jun14 |
131122 |
15883 |
15883 |
15831 |
15883 |
+52 |
|
|
|
Sep14 |
131122 |
15814 |
15814 |
15762 |
15814 |
+52 |
|
|
|
Total Volume and Open Interest |
74 |
14,036 |
+38 |
E-mini DJIA Index(CBOT) |
Dec13 |
131122 |
15972 |
16043 |
15948 |
16027 |
+52 |
189,282 |
130,475 |
+940 |
Mar14 |
131122 |
15923 |
15977 |
15881 |
15961 |
+52 |
41 |
590 |
+6 |
Jun14 |
131122 |
15883 |
15883 |
15883 |
15883 |
+52 |
0 |
9 |
+0 |
Sep14 |
131122 |
15814 |
15814 |
15814 |
15814 |
+52 |
2 |
1 |
+0 |
Total Volume and Open Interest |
189,325 |
131,075 |
+946 |
S & P 500(CME) |
Dec13 |
131122 |
1794.90 |
1803.30 |
1792.20 |
1801.20 |
+7.50 |
6,180 |
163,503 |
-269 |
Mar14 |
131122 |
1789.40 |
1797.10 |
1786.60 |
1794.60 |
+7.50 |
25 |
4,737 |
-25 |
Jun14 |
131122 |
1787.90 |
1790.40 |
1779.90 |
1787.90 |
+7.50 |
0 |
599 |
+0 |
Sep14 |
131122 |
1781.30 |
1783.80 |
1773.30 |
1781.30 |
+7.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,205 |
168,841 |
-294 |
S & P 500 E-Mini(Globex) |
Dec13 |
131122 |
1793.25 |
1803.25 |
1792.00 |
1801.25 |
+7.50 |
2,066,306 |
2,793,119 |
-24,292 |
Mar14 |
131122 |
1786.75 |
1796.50 |
1785.50 |
1794.50 |
+7.50 |
3,466 |
63,467 |
+108 |
Total Volume and Open Interest |
2,069,874 |
2,858,712 |
-24,204 |
NASDAQ 100(CME) |
Dec13 |
131122 |
3404.00 |
3425.00 |
3400.30 |
3420.00 |
+19.50 |
484 |
9,225 |
+46 |
Mar14 |
131122 |
3414.00 |
3415.00 |
3414.00 |
3414.00 |
+19.70 |
0 |
80 |
+0 |
Jun14 |
131122 |
3407.50 |
3407.50 |
3387.80 |
3407.50 |
+19.70 |
|
|
|
Total Volume and Open Interest |
484 |
9,305 |
+46 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131122 |
3400.80 |
3422.50 |
3400.00 |
3420.00 |
+19.50 |
290,183 |
392,555 |
-2,372 |
Mar14 |
131122 |
3396.00 |
3416.50 |
3395.50 |
3414.00 |
+19.70 |
719 |
2,952 |
+429 |
Total Volume and Open Interest |
290,902 |
395,591 |
-1,943 |
S & P Midcap 400(CME) |
Dec13 |
131122 |
1305.50 |
1306.40 |
1304.00 |
1306.40 |
+2.20 |
7 |
410 |
+0 |
Mar14 |
131122 |
1303.50 |
1303.50 |
1301.30 |
1303.50 |
+2.20 |
|
|
|
Jun14 |
131122 |
1301.50 |
1301.50 |
1299.30 |
1301.50 |
+2.20 |
|
|
|
Total Volume and Open Interest |
7 |
410 |
+0 |
Volatility Index(CBOE) |
Nov13 |
131119 |
13.27 |
13.65 |
13.13 |
13.55 |
+0.25 |
62,764 |
99,274 |
-10,926 |
Dec13 |
131122 |
13.70 |
13.80 |
13.55 |
13.60 |
-0.10 |
172,579 |
196,252 |
+8,651 |
Jan14 |
131122 |
15.46 |
15.63 |
15.15 |
15.20 |
-0.30 |
67,844 |
63,150 |
+600 |
Feb14 |
131122 |
16.67 |
16.86 |
16.39 |
16.45 |
-0.25 |
38,440 |
41,429 |
+1,906 |
Total Volume and Open Interest |
321,922 |
380,647 |
+12,495 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131122 |
15575 |
15620 |
15330 |
15540 |
-15 |
15,851 |
64,580 |
-74 |
Mar14 |
131122 |
15675 |
15700 |
15500 |
15625 |
-20 |
40 |
212 |
+10 |
Total Volume and Open Interest |
15,891 |
64,792 |
-64 |
Nikkei 225(SGX) |
Dec13 |
131122 |
15435 |
15600 |
15310 |
15430 |
+35 |
92,027 |
274,612 |
+2,493 |
Mar14 |
131122 |
15460 |
15590 |
15355 |
15415 |
+35 |
471 |
1,012 |
+465 |
Jun14 |
131122 |
15395 |
15450 |
15305 |
15330 |
+30 |
0 |
2,094 |
+0 |
Total Volume and Open Interest |
94,099 |
313,564 |
+2,758 |
CAC 40(EURONEXT) |
Dec13 |
131122 |
4253.5 |
4275.5 |
4239.0 |
4268.5 |
+24.5 |
98,728 |
344,946 |
-9,458 |
Jan14 |
131122 |
4262.5 |
4275.0 |
4244.0 |
4270.5 |
+24.0 |
27 |
5,164 |
+21 |
Feb14 |
131122 |
4271.0 |
4271.0 |
4271.0 |
4271.0 |
+23.5 |
|
|
|
Total Volume and Open Interest |
98,762 |
351,024 |
-8,976 |
Hang Seng Index(HKFE) |
Nov13 |
131122 |
23737 |
23795 |
23668 |
23733 |
+143 |
48,265 |
112,975 |
-123 |
Dec13 |
131122 |
23750 |
23808 |
23688 |
23753 |
+140 |
7,404 |
27,428 |
+5,488 |
Total Volume and Open Interest |
56,000 |
144,712 |
+5,591 |
DAX(EUREX) |
Dec13 |
131122 |
9214.0 |
9231.5 |
9171.5 |
9218.0 |
+14.0 |
91,868 |
161,597 |
+815 |
Mar14 |
131122 |
9235.0 |
9240.0 |
9188.0 |
9229.5 |
+14.0 |
901 |
9,261 |
+138 |
Jun14 |
131122 |
9241.0 |
9254.5 |
9219.5 |
9245.0 |
+13.5 |
591 |
5,530 |
+0 |
Total Volume and Open Interest |
93,360 |
176,388 |
+953 |
FT-SE 100(EURONEXT) |
Dec13 |
131122 |
6700.50 |
6711.00 |
6658.50 |
6672.50 |
-17.50 |
85,997 |
623,167 |
+429 |
Mar14 |
131122 |
6658.00 |
6658.00 |
6617.50 |
6622.50 |
-17.50 |
5 |
20,669 |
+17 |
Jun14 |
131122 |
6566.50 |
6566.50 |
6566.50 |
6566.50 |
-17.50 |
|
|
|
Total Volume and Open Interest |
86,002 |
643,836 |
+446 |
SPI 200(SFE) |
Dec13 |
131122 |
5302.0 |
5367.0 |
5297.0 |
5349.0 |
+48.0 |
27,341 |
264,296 |
-1,784 |
Mar14 |
131122 |
5275.0 |
5318.0 |
5275.0 |
5316.0 |
+48.0 |
16 |
5,941 |
+2 |
Jun14 |
131122 |
5318.0 |
5318.0 |
5318.0 |
5318.0 |
+47.0 |
28 |
1,912 |
-16 |
Total Volume and Open Interest |
27,461 |
277,503 |
-2,671 |
FTSE MIB(ISE) |
Dec13 |
131122 |
18865.00 |
18895.00 |
18725.00 |
18836.00 |
-8.00 |
18,809 |
59,531 |
-1,100 |
Mar14 |
131122 |
18880.00 |
18915.00 |
18765.00 |
18863.00 |
-8.00 |
258 |
908 |
+182 |
Jun14 |
131122 |
18456.00 |
18456.00 |
18456.00 |
18456.00 |
-8.00 |
1 |
3 |
+1 |
Total Volume and Open Interest |
19,068 |
60,442 |
-917 |
KOSPI 200(KFE) |
Dec13 |
131122 |
264.00 |
264.10 |
263.80 |
263.80 |
+1.60 |
205,839 |
115,912 |
-4,814 |
Mar14 |
131122 |
263.50 |
263.55 |
263.35 |
263.35 |
+1.75 |
313 |
5,957 |
+277 |
Jun14 |
131122 |
263.40 |
264.50 |
263.40 |
264.35 |
+1.15 |
27 |
433 |
-3 |
Total Volume and Open Interest |
206,181 |
122,322 |
-4,540 |
GSCI(CME) |
Dec13 |
131122 |
624.00 |
625.10 |
621.10 |
624.10 |
+1.35 |
115 |
7,977 |
-17 |
Jan14 |
131122 |
623.85 |
624.75 |
620.75 |
623.85 |
+1.35 |
25 |
65 |
+25 |
Feb14 |
131122 |
623.85 |
624.75 |
620.75 |
623.85 |
+1.35 |
|
|
|
Total Volume and Open Interest |
140 |
8,042 |
+8 |
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. |
|
|