|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 25, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131125 |
1318.50 |
1334.50 |
1309.25 |
1329.25 |
+9.75 |
92,414 |
257,243 |
-10,801 |
Mar14 |
131125 |
1305.00 |
1319.50 |
1295.75 |
1314.75 |
+8.75 |
34,188 |
112,782 |
+5,743 |
May14 |
131125 |
1290.00 |
1299.00 |
1280.00 |
1296.00 |
+5.50 |
15,353 |
88,170 |
+546 |
Jul14 |
131125 |
1282.25 |
1290.00 |
1273.25 |
1288.25 |
+4.25 |
9,829 |
55,914 |
-160 |
Aug14 |
131125 |
1254.00 |
1263.00 |
1249.50 |
1262.00 |
+1.00 |
231 |
2,944 |
+41 |
Sep14 |
131125 |
1198.75 |
1206.75 |
1196.50 |
1203.75 |
-3.00 |
378 |
1,084 |
+114 |
Nov14 |
131125 |
1167.00 |
1167.00 |
1154.75 |
1161.25 |
-5.75 |
6,435 |
58,669 |
+2,080 |
Jan15 |
131125 |
1169.00 |
1169.00 |
1160.00 |
1165.25 |
-5.75 |
434 |
1,434 |
+270 |
Mar15 |
131125 |
1166.75 |
1173.50 |
1166.75 |
1168.00 |
-5.50 |
69 |
573 |
+22 |
May15 |
131125 |
1169.25 |
1175.00 |
1169.25 |
1169.25 |
-5.75 |
20 |
101 |
+10 |
Jul15 |
131125 |
1180.00 |
1180.75 |
1175.25 |
1175.25 |
-5.50 |
10 |
246 |
+2 |
Aug15 |
131125 |
1166.25 |
1171.00 |
1166.25 |
1166.25 |
-4.75 |
0 |
3 |
+0 |
Sep15 |
131125 |
1155.00 |
1157.50 |
1153.25 |
1153.25 |
-4.25 |
0 |
3 |
+0 |
Nov15 |
131125 |
1150.00 |
1153.75 |
1149.00 |
1150.00 |
-3.75 |
33 |
1,355 |
+16 |
Total Volume and Open Interest |
159,394 |
580,550 |
-2,117 |
Soybean Meal(CBOT) |
Dec13 |
131125 |
428.00 |
439.60 |
424.80 |
437.20 |
+9.40 |
30,767 |
52,167 |
-10,101 |
Jan14 |
131125 |
421.20 |
431.00 |
416.80 |
428.40 |
+7.40 |
38,556 |
110,981 |
+1,670 |
Mar14 |
131125 |
412.10 |
421.10 |
408.40 |
419.20 |
+6.50 |
12,551 |
56,483 |
+1,981 |
May14 |
131125 |
401.90 |
408.40 |
398.30 |
407.30 |
+4.60 |
6,365 |
24,594 |
+363 |
Jul14 |
131125 |
397.00 |
402.50 |
393.10 |
401.80 |
+4.20 |
3,235 |
15,331 |
+95 |
Aug14 |
131125 |
385.80 |
392.30 |
383.10 |
391.40 |
+2.80 |
339 |
4,583 |
+30 |
Sep14 |
131125 |
369.90 |
374.90 |
368.00 |
374.50 |
+1.40 |
530 |
3,412 |
+65 |
Oct14 |
131125 |
351.50 |
351.50 |
347.40 |
350.80 |
-0.70 |
361 |
3,469 |
+116 |
Dec14 |
131125 |
348.80 |
348.80 |
344.00 |
347.20 |
-1.60 |
1,361 |
10,506 |
+459 |
Jan15 |
131125 |
347.40 |
349.00 |
347.40 |
347.40 |
-1.60 |
52 |
340 |
+42 |
Total Volume and Open Interest |
94,117 |
282,175 |
-5,280 |
Soybean Oil(CBOT) |
Dec13 |
131125 |
41.25 |
41.29 |
40.51 |
40.66 |
-0.50 |
66,139 |
46,394 |
-14,076 |
Jan14 |
131125 |
41.47 |
41.58 |
40.79 |
40.95 |
-0.50 |
88,921 |
138,081 |
+9,576 |
Mar14 |
131125 |
41.84 |
41.95 |
41.19 |
41.35 |
-0.47 |
25,381 |
64,108 |
+980 |
May14 |
131125 |
42.20 |
42.32 |
41.59 |
41.75 |
-0.45 |
12,676 |
35,081 |
+96 |
Jul14 |
131125 |
42.45 |
42.68 |
41.98 |
42.13 |
-0.46 |
6,562 |
26,016 |
+332 |
Aug14 |
131125 |
42.69 |
42.80 |
42.26 |
42.27 |
-0.46 |
530 |
3,617 |
+55 |
Sep14 |
131125 |
42.72 |
42.92 |
42.23 |
42.36 |
-0.45 |
833 |
4,935 |
+109 |
Oct14 |
131125 |
42.66 |
42.86 |
42.27 |
42.32 |
-0.43 |
496 |
3,098 |
+21 |
Dec14 |
131125 |
42.79 |
43.04 |
42.44 |
42.56 |
-0.35 |
1,597 |
12,817 |
+726 |
Jan15 |
131125 |
42.80 |
43.15 |
42.80 |
42.80 |
-0.35 |
12 |
1,061 |
+7 |
Total Volume and Open Interest |
203,161 |
337,425 |
-2,167 |
Canola(WCE) |
Jan14 |
131125 |
491.7 |
494.2 |
487.1 |
493.7 |
+1.0 |
12,932 |
128,394 |
+2,703 |
Mar14 |
131125 |
498.9 |
503.5 |
496.3 |
503.3 |
+1.4 |
8,193 |
45,506 |
+304 |
May14 |
131125 |
508.0 |
510.6 |
505.0 |
510.4 |
+1.3 |
2,995 |
15,745 |
-156 |
Jul14 |
131125 |
513.3 |
516.1 |
510.6 |
515.8 |
+1.4 |
2,659 |
10,662 |
+1,602 |
Nov14 |
131125 |
515.4 |
518.5 |
513.2 |
518.3 |
+1.4 |
1,679 |
15,524 |
+1,258 |
Total Volume and Open Interest |
28,714 |
216,850 |
+5,808 |
Corn(CBOT) |
Dec13 |
131125 |
422.50 |
426.50 |
422.25 |
424.75 |
+2.50 |
184,359 |
298,742 |
-38,861 |
Mar14 |
131125 |
429.00 |
433.00 |
428.75 |
431.25 |
+2.00 |
149,470 |
611,213 |
+22,335 |
May14 |
131125 |
437.25 |
441.00 |
436.75 |
439.25 |
+2.00 |
27,100 |
134,977 |
+3,159 |
Jul14 |
131125 |
444.50 |
448.00 |
444.25 |
446.25 |
+2.00 |
23,124 |
112,746 |
+1,245 |
Sep14 |
131125 |
451.00 |
453.50 |
450.00 |
451.75 |
+1.75 |
2,336 |
36,371 |
+482 |
Dec14 |
131125 |
457.75 |
460.50 |
457.50 |
459.00 |
+1.25 |
11,640 |
162,336 |
+693 |
Mar15 |
131125 |
467.75 |
470.00 |
467.50 |
468.75 |
+1.25 |
359 |
5,301 |
-38 |
May15 |
131125 |
474.00 |
474.50 |
473.25 |
474.25 |
+1.00 |
24 |
488 |
+2 |
Jul15 |
131125 |
476.50 |
479.00 |
476.50 |
478.00 |
+1.50 |
120 |
1,757 |
-65 |
Sep15 |
131125 |
471.50 |
471.50 |
470.25 |
471.50 |
+1.25 |
11 |
331 |
+9 |
Total Volume and Open Interest |
398,962 |
1,378,582 |
-10,896 |
Wheat(CBOT) |
Dec13 |
131125 |
650.25 |
655.00 |
650.25 |
652.50 |
+3.00 |
45,910 |
83,007 |
-11,756 |
Mar14 |
131125 |
658.50 |
662.25 |
657.25 |
659.25 |
+2.25 |
45,951 |
211,761 |
+12,827 |
May14 |
131125 |
661.75 |
666.25 |
661.25 |
664.00 |
+2.75 |
6,917 |
41,447 |
-278 |
Jul14 |
131125 |
658.25 |
664.50 |
658.25 |
661.50 |
+2.50 |
3,636 |
54,872 |
+187 |
Sep14 |
131125 |
670.50 |
672.50 |
666.75 |
669.25 |
+2.50 |
122 |
5,183 |
-17 |
Dec14 |
131125 |
680.00 |
683.00 |
677.75 |
680.00 |
+2.25 |
359 |
13,569 |
+86 |
Total Volume and Open Interest |
102,897 |
412,270 |
+1,050 |
Wheat(KCBT) |
Dec13 |
131125 |
703.00 |
706.00 |
699.50 |
703.50 |
+1.75 |
7,816 |
21,635 |
-2,304 |
Mar14 |
131125 |
701.00 |
704.50 |
697.75 |
701.75 |
+0.75 |
8,814 |
85,783 |
+1,092 |
May14 |
131125 |
701.50 |
702.50 |
696.25 |
701.25 |
+1.50 |
2,117 |
14,866 |
+577 |
Jul14 |
131125 |
690.00 |
693.25 |
687.75 |
693.00 |
+2.75 |
1,979 |
24,727 |
+547 |
Sep14 |
131125 |
702.75 |
703.25 |
697.50 |
702.50 |
+2.50 |
81 |
2,876 |
+60 |
Dec14 |
131125 |
715.00 |
715.00 |
708.25 |
713.50 |
+1.75 |
53 |
2,402 |
+28 |
Total Volume and Open Interest |
20,863 |
152,563 |
+1 |
Wheat(MGE) |
Dec13 |
131125 |
701.00 |
703.75 |
698.75 |
700.75 |
+1.50 |
4,767 |
12,401 |
-1,478 |
Mar14 |
131125 |
706.25 |
710.50 |
705.50 |
706.50 |
-0.25 |
3,286 |
31,502 |
+1,166 |
May14 |
131125 |
713.75 |
716.50 |
712.00 |
712.75 |
-0.25 |
363 |
5,573 |
+110 |
Jul14 |
131125 |
721.75 |
721.75 |
718.25 |
719.50 |
-0.25 |
342 |
3,462 |
+198 |
Sep14 |
131125 |
721.25 |
724.75 |
720.75 |
721.50 |
-1.50 |
288 |
3,704 |
+73 |
Total Volume and Open Interest |
9,141 |
57,933 |
+102 |
Oats(CBOT) |
Dec13 |
131125 |
367.00 |
383.00 |
367.00 |
381.25 |
+12.25 |
275 |
1,441 |
-100 |
Mar14 |
131125 |
324.00 |
335.75 |
324.00 |
331.00 |
+7.00 |
276 |
6,704 |
+17 |
May14 |
131125 |
316.00 |
322.75 |
315.25 |
318.75 |
+3.50 |
30 |
706 |
+5 |
Jul14 |
131125 |
317.50 |
317.75 |
312.25 |
317.75 |
+5.50 |
7 |
143 |
+7 |
Total Volume and Open Interest |
589 |
9,000 |
-70 |
Rough Rice(CBOT) |
Jan14 |
131125 |
15.72 |
15.85 |
15.70 |
15.81 |
+0.09 |
280 |
7,854 |
+21 |
Mar14 |
131125 |
15.95 |
16.02 |
15.89 |
15.98 |
+0.09 |
31 |
324 |
+17 |
May14 |
131125 |
16.16 |
16.16 |
16.07 |
16.16 |
+0.09 |
20 |
29 |
+8 |
Jul14 |
131125 |
16.03 |
16.03 |
16.00 |
16.03 |
+0.03 |
10 |
9 |
+8 |
Total Volume and Open Interest |
350 |
8,236 |
+61 |
Live Cattle(CME) |
Dec13 |
131125 |
131.650 |
131.850 |
131.000 |
131.075 |
-0.410 |
10,084 |
60,676 |
-2,067 |
Feb14 |
131125 |
132.185 |
132.380 |
131.630 |
131.935 |
+0.135 |
14,841 |
134,900 |
+104 |
Apr14 |
131125 |
132.825 |
133.050 |
132.485 |
132.700 |
+0.125 |
5,084 |
80,180 |
+621 |
Jun14 |
131125 |
127.350 |
127.500 |
126.885 |
127.150 |
+0.070 |
2,686 |
42,404 |
+473 |
Aug14 |
131125 |
126.050 |
126.050 |
125.430 |
125.730 |
-0.170 |
888 |
9,978 |
+203 |
Oct14 |
131125 |
128.100 |
128.250 |
127.750 |
127.800 |
-0.330 |
185 |
2,802 |
+12 |
Total Volume and Open Interest |
33,906 |
332,989 |
-609 |
Feeder Cattle(CME) |
Jan14 |
131125 |
163.800 |
163.950 |
162.750 |
162.800 |
-0.700 |
2,924 |
15,245 |
+130 |
Mar14 |
131125 |
163.535 |
163.630 |
162.550 |
162.800 |
-0.580 |
900 |
8,520 |
+35 |
Apr14 |
131125 |
164.150 |
164.435 |
163.750 |
163.850 |
-0.300 |
261 |
3,353 |
+17 |
May14 |
131125 |
165.035 |
165.035 |
164.350 |
164.630 |
-0.320 |
464 |
5,522 |
+113 |
Aug14 |
131125 |
166.000 |
166.035 |
165.300 |
165.300 |
-0.450 |
141 |
2,813 |
+68 |
Sep14 |
131125 |
164.750 |
165.000 |
164.750 |
165.000 |
-0.250 |
5 |
208 |
+5 |
Oct14 |
131125 |
165.000 |
165.000 |
165.000 |
165.000 |
unch |
0 |
13 |
+0 |
Total Volume and Open Interest |
4,695 |
35,674 |
-2,313 |
Lean Hogs(CME) |
Dec13 |
131125 |
85.650 |
86.180 |
85.300 |
85.600 |
-0.035 |
10,774 |
42,257 |
-2,781 |
Feb14 |
131125 |
89.730 |
90.580 |
89.535 |
89.800 |
+0.120 |
12,243 |
103,150 |
+619 |
Apr14 |
131125 |
92.900 |
93.785 |
92.900 |
93.300 |
+0.300 |
4,811 |
61,178 |
+1,317 |
May14 |
131125 |
97.950 |
98.150 |
97.430 |
97.830 |
unch |
53 |
2,528 |
-3 |
Jun14 |
131125 |
99.400 |
100.180 |
99.285 |
99.785 |
+0.385 |
2,537 |
31,411 |
+428 |
Jul14 |
131125 |
97.750 |
98.430 |
97.700 |
98.350 |
+0.600 |
529 |
12,109 |
+205 |
Aug14 |
131125 |
95.230 |
96.200 |
95.230 |
95.950 |
+0.400 |
376 |
11,559 |
+138 |
Oct14 |
131125 |
81.830 |
82.330 |
81.700 |
82.100 |
+0.250 |
304 |
6,533 |
+160 |
Total Volume and Open Interest |
32,068 |
273,438 |
+106 |
Class III Milk(CME) |
Nov13 |
131125 |
18.79 |
18.80 |
18.79 |
18.80 |
+0.01 |
90 |
4,004 |
-8 |
Dec13 |
131125 |
18.14 |
18.33 |
18.12 |
18.26 |
+0.18 |
776 |
4,335 |
+99 |
Jan14 |
131125 |
17.38 |
17.54 |
17.38 |
17.52 |
+0.20 |
259 |
2,571 |
+22 |
Feb14 |
131125 |
16.98 |
17.15 |
16.98 |
17.14 |
+0.19 |
140 |
2,158 |
+22 |
Mar14 |
131125 |
16.82 |
16.92 |
16.79 |
16.92 |
+0.15 |
114 |
1,974 |
+36 |
Total Volume and Open Interest |
1,619 |
23,729 |
+278 |
Cocoa(ICE) |
Dec13 |
131125 |
2793 |
2811 |
2793 |
2808 |
+8 |
20 |
521 |
-267 |
Mar14 |
131125 |
2790 |
2809 |
2783 |
2803 |
+4 |
10,473 |
125,304 |
+154 |
May14 |
131125 |
2795 |
2805 |
2781 |
2801 |
+4 |
2,679 |
44,507 |
-46 |
Jul14 |
131125 |
2787 |
2800 |
2779 |
2795 |
+4 |
1,442 |
14,262 |
-31 |
Sep14 |
131125 |
2776 |
2784 |
2768 |
2784 |
+3 |
450 |
11,179 |
+48 |
Dec14 |
131125 |
2754 |
2757 |
2740 |
2757 |
+3 |
674 |
10,371 |
+375 |
Mar15 |
131125 |
2736 |
2740 |
2724 |
2740 |
+2 |
75 |
6,773 |
+56 |
Total Volume and Open Interest |
15,813 |
214,228 |
+289 |
Coffee "C"(ICE) |
Dec13 |
131125 |
107.70 |
108.40 |
106.05 |
108.10 |
+1.00 |
302 |
690 |
-186 |
Mar14 |
131125 |
107.60 |
108.95 |
106.15 |
108.55 |
+1.05 |
11,669 |
108,211 |
-1,210 |
May14 |
131125 |
110.05 |
111.10 |
108.50 |
110.75 |
+0.95 |
1,560 |
18,870 |
+131 |
Jul14 |
131125 |
112.75 |
113.10 |
110.80 |
113.00 |
+0.90 |
941 |
8,394 |
-57 |
Sep14 |
131125 |
114.50 |
115.45 |
113.00 |
115.30 |
+0.90 |
605 |
5,850 |
+173 |
Dec14 |
131125 |
117.00 |
118.75 |
116.10 |
118.40 |
+0.90 |
463 |
5,269 |
+21 |
Total Volume and Open Interest |
16,225 |
150,479 |
-784 |
Orange Juice(ICE) |
Jan14 |
131125 |
138.50 |
139.75 |
135.40 |
138.80 |
-0.15 |
1,081 |
10,028 |
+28 |
Mar14 |
131125 |
137.50 |
140.40 |
137.50 |
140.10 |
+0.65 |
92 |
2,605 |
+4 |
May14 |
131125 |
141.30 |
141.30 |
141.30 |
141.30 |
+0.60 |
34 |
944 |
-10 |
Jul14 |
131125 |
143.10 |
143.10 |
143.10 |
143.10 |
+0.65 |
13 |
349 |
+10 |
Sep14 |
131125 |
145.10 |
145.10 |
145.10 |
145.10 |
+0.65 |
1 |
65 |
+0 |
Nov14 |
131125 |
145.60 |
145.60 |
145.60 |
145.60 |
+0.65 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,221 |
14,001 |
+32 |
Sugar #11(ICE) |
Mar14 |
131125 |
17.45 |
17.48 |
17.30 |
17.32 |
-0.08 |
48,565 |
432,171 |
-3,138 |
May14 |
131125 |
17.49 |
17.53 |
17.39 |
17.40 |
-0.07 |
18,820 |
103,572 |
+427 |
Jul14 |
131125 |
17.53 |
17.59 |
17.43 |
17.45 |
-0.07 |
19,188 |
139,257 |
-723 |
Oct14 |
131125 |
17.86 |
17.86 |
17.69 |
17.71 |
-0.09 |
8,190 |
64,782 |
-2,009 |
Mar15 |
131125 |
18.52 |
18.52 |
18.37 |
18.39 |
-0.09 |
1,241 |
28,168 |
+17 |
May15 |
131125 |
18.50 |
18.50 |
18.40 |
18.41 |
-0.09 |
738 |
7,350 |
+384 |
Jul15 |
131125 |
18.53 |
18.53 |
18.40 |
18.41 |
-0.09 |
267 |
7,997 |
+32 |
Oct15 |
131125 |
18.66 |
18.66 |
18.57 |
18.57 |
-0.08 |
137 |
10,661 |
-10 |
Total Volume and Open Interest |
97,449 |
801,813 |
-5,025 |
London Cocoa(LCE) |
Dec13 |
131125 |
1760 |
1769 |
1755 |
1766 |
+3 |
3,188 |
35,808 |
-16 |
Mar14 |
131125 |
1762 |
1776 |
1759 |
1774 |
+9 |
5,654 |
100,580 |
-139 |
May14 |
131125 |
1763 |
1768 |
1752 |
1766 |
+6 |
3,147 |
41,061 |
+722 |
Jul14 |
131125 |
1754 |
1760 |
1745 |
1758 |
+5 |
904 |
15,998 |
-58 |
Sep14 |
131125 |
1751 |
1757 |
1742 |
1754 |
+5 |
561 |
23,355 |
+172 |
Dec14 |
131125 |
1721 |
1729 |
1714 |
1727 |
+7 |
491 |
15,166 |
+121 |
Mar15 |
131125 |
1711 |
1716 |
1703 |
1715 |
+4 |
302 |
12,992 |
+112 |
Total Volume and Open Interest |
14,247 |
245,198 |
+914 |
London Sugar(LCE) |
Mar14 |
131125 |
464.30 |
467.00 |
461.80 |
462.60 |
-1.50 |
4,126 |
39,873 |
+13 |
May14 |
131125 |
471.20 |
473.30 |
468.40 |
469.10 |
-1.60 |
1,081 |
12,393 |
+18 |
Aug14 |
131125 |
475.30 |
477.30 |
473.70 |
474.50 |
-0.30 |
666 |
8,613 |
+111 |
Oct14 |
131125 |
478.40 |
479.10 |
477.20 |
478.00 |
-0.20 |
278 |
4,858 |
+13 |
Dec14 |
131125 |
485.10 |
485.40 |
483.30 |
483.90 |
-0.20 |
60 |
1,269 |
+6 |
Total Volume and Open Interest |
6,259 |
68,265 |
+226 |
Cotton(ICE) |
Dec13 |
131125 |
75.70 |
77.10 |
75.64 |
76.96 |
+1.75 |
4,244 |
2,805 |
-2,039 |
Mar14 |
131125 |
77.38 |
78.84 |
77.25 |
78.46 |
+1.23 |
9,595 |
111,850 |
-464 |
May14 |
131125 |
77.83 |
78.98 |
77.53 |
78.76 |
+1.08 |
1,373 |
20,290 |
+196 |
Jul14 |
131125 |
78.16 |
79.22 |
78.05 |
79.19 |
+0.98 |
501 |
11,897 |
+132 |
Oct14 |
131125 |
76.58 |
77.10 |
76.58 |
76.99 |
+0.69 |
0 |
10 |
+0 |
Dec14 |
131125 |
75.86 |
76.29 |
75.77 |
76.26 |
+0.40 |
40 |
7,338 |
+25 |
Total Volume and Open Interest |
15,753 |
154,203 |
-2,150 |
Lumber(CME) |
Jan14 |
131125 |
360.1 |
362.5 |
357.5 |
360.1 |
+0.5 |
381 |
3,635 |
-102 |
Mar14 |
131125 |
364.5 |
366.5 |
362.5 |
364.6 |
+1.0 |
45 |
809 |
+17 |
May14 |
131125 |
367.8 |
368.0 |
364.0 |
367.6 |
+2.1 |
0 |
93 |
+0 |
Jul14 |
131125 |
369.1 |
369.1 |
365.0 |
369.1 |
+2.1 |
0 |
41 |
+0 |
Total Volume and Open Interest |
426 |
4,579 |
-85 |
Crude Oil(NYM) |
Jan14 |
131125 |
94.15 |
94.50 |
93.08 |
94.09 |
-0.75 |
222,138 |
353,334 |
+970 |
Feb14 |
131125 |
94.55 |
94.82 |
93.38 |
94.40 |
-0.75 |
58,136 |
114,338 |
+2,569 |
Mar14 |
131125 |
94.75 |
94.97 |
93.54 |
94.57 |
-0.72 |
44,372 |
103,417 |
+1,681 |
Apr14 |
131125 |
94.97 |
94.97 |
93.54 |
94.55 |
-0.69 |
18,283 |
55,950 |
+2,475 |
May14 |
131125 |
93.94 |
94.79 |
93.41 |
94.40 |
-0.63 |
11,058 |
49,086 |
+204 |
Jun14 |
131125 |
94.22 |
94.54 |
93.07 |
94.13 |
-0.57 |
41,996 |
121,121 |
+2,009 |
Jul14 |
131125 |
93.60 |
94.03 |
93.08 |
93.76 |
-0.54 |
7,233 |
44,010 |
+1,931 |
Aug14 |
131125 |
93.23 |
93.66 |
92.63 |
93.29 |
-0.51 |
5,663 |
42,370 |
+255 |
Sep14 |
131125 |
92.63 |
92.92 |
91.92 |
92.78 |
-0.47 |
8,787 |
47,709 |
-142 |
Oct14 |
131125 |
91.69 |
92.46 |
91.61 |
92.24 |
-0.44 |
3,469 |
38,547 |
+321 |
Nov14 |
131125 |
91.65 |
91.90 |
91.38 |
91.74 |
-0.43 |
2,432 |
31,856 |
-109 |
Dec14 |
131125 |
91.31 |
91.64 |
90.38 |
91.28 |
-0.41 |
29,121 |
207,175 |
+2,533 |
Jan15 |
131125 |
90.71 |
90.71 |
90.71 |
90.71 |
-0.38 |
1,124 |
33,248 |
+176 |
Feb15 |
131125 |
89.85 |
90.22 |
89.85 |
90.17 |
-0.36 |
465 |
18,062 |
+53 |
Mar15 |
131125 |
89.67 |
89.67 |
89.67 |
89.67 |
-0.33 |
1,300 |
22,662 |
-417 |
Apr15 |
131125 |
89.19 |
89.19 |
89.19 |
89.19 |
-0.29 |
357 |
9,788 |
+208 |
Total Volume and Open Interest |
481,981 |
1,628,489 |
+17,659 |
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 |
131125 |
94.250 |
94.475 |
93.100 |
94.100 |
-0.750 |
6,201 |
4,417 |
-303 |
Feb14 |
131125 |
94.375 |
94.625 |
93.450 |
94.400 |
-0.750 |
370 |
658 |
+72 |
Mar14 |
131125 |
94.225 |
94.950 |
93.600 |
94.575 |
-0.725 |
187 |
185 |
-47 |
Apr14 |
131125 |
94.600 |
94.600 |
94.550 |
94.550 |
-0.700 |
81 |
71 |
+37 |
May14 |
131125 |
94.400 |
94.400 |
94.400 |
94.400 |
-0.625 |
44 |
9 |
+0 |
Jun14 |
131125 |
94.125 |
94.125 |
94.125 |
94.125 |
-0.575 |
85 |
75 |
+39 |
Jul14 |
131125 |
93.750 |
93.750 |
93.750 |
93.750 |
-0.550 |
74 |
50 |
+50 |
Aug14 |
131125 |
93.300 |
93.300 |
93.300 |
93.300 |
-0.500 |
12 |
12 |
+12 |
Total Volume and Open Interest |
7,063 |
5,594 |
-131 |
Heating Oil(NYM) |
Dec13 |
131125 |
301.75 |
305.30 |
297.01 |
303.21 |
-0.92 |
38,083 |
36,695 |
-8,743 |
Jan14 |
131125 |
302.23 |
305.10 |
296.89 |
303.04 |
-0.89 |
60,586 |
93,411 |
+6,272 |
Feb14 |
131125 |
301.72 |
304.72 |
296.76 |
302.83 |
-0.82 |
17,405 |
38,777 |
-660 |
Mar14 |
131125 |
302.91 |
303.95 |
297.00 |
302.24 |
-0.67 |
15,127 |
29,808 |
+1,057 |
Apr14 |
131125 |
297.68 |
302.57 |
294.98 |
301.02 |
-0.71 |
11,272 |
27,714 |
+2,211 |
May14 |
131125 |
296.56 |
301.10 |
294.70 |
299.62 |
-0.78 |
5,698 |
9,743 |
+340 |
Jun14 |
131125 |
295.27 |
299.87 |
294.77 |
298.22 |
-0.88 |
9,781 |
22,923 |
-54 |
Jul14 |
131125 |
294.70 |
298.68 |
294.70 |
297.28 |
-1.05 |
1,574 |
5,331 |
-25 |
Aug14 |
131125 |
294.60 |
297.52 |
294.31 |
296.40 |
-1.17 |
1,342 |
3,559 |
-34 |
Sep14 |
131125 |
292.90 |
296.91 |
292.90 |
295.56 |
-1.18 |
1,860 |
3,620 |
+642 |
Oct14 |
131125 |
293.65 |
295.46 |
293.65 |
294.96 |
-1.03 |
187 |
2,324 |
+2 |
Nov14 |
131125 |
293.00 |
295.06 |
293.00 |
294.48 |
-0.83 |
240 |
1,906 |
+55 |
Dec14 |
131125 |
292.10 |
295.51 |
291.75 |
294.02 |
-0.68 |
2,939 |
20,821 |
+518 |
Jan15 |
131125 |
293.39 |
293.39 |
293.39 |
293.39 |
-0.61 |
202 |
1,527 |
+5 |
Total Volume and Open Interest |
166,810 |
305,134 |
+1,748 |
Gasoline(NYMEX) |
Dec13 |
131125 |
271.40 |
271.40 |
265.98 |
268.07 |
-4.54 |
39,402 |
31,398 |
-3,702 |
Jan14 |
131125 |
268.60 |
270.12 |
264.19 |
267.36 |
-3.75 |
60,164 |
100,842 |
+2,982 |
Feb14 |
131125 |
269.22 |
270.89 |
264.70 |
268.30 |
-3.11 |
24,382 |
25,809 |
+2,683 |
Mar14 |
131125 |
271.01 |
272.40 |
265.99 |
270.18 |
-2.74 |
15,065 |
25,230 |
+1,445 |
Apr14 |
131125 |
287.68 |
289.41 |
283.01 |
287.25 |
-2.30 |
10,924 |
19,340 |
+11 |
May14 |
131125 |
286.40 |
288.77 |
282.54 |
287.12 |
-2.16 |
6,084 |
14,175 |
-643 |
Jun14 |
131125 |
285.86 |
287.38 |
280.75 |
285.34 |
-2.02 |
4,654 |
12,014 |
-337 |
Jul14 |
131125 |
282.45 |
284.40 |
281.43 |
282.85 |
-1.91 |
1,063 |
3,701 |
+180 |
Aug14 |
131125 |
277.25 |
281.40 |
277.25 |
279.60 |
-1.78 |
562 |
1,570 |
+90 |
Sep14 |
131125 |
274.34 |
277.33 |
274.10 |
275.63 |
-1.64 |
918 |
2,612 |
+230 |
Total Volume and Open Interest |
166,179 |
252,658 |
+3,482 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131125 |
268.10 |
268.10 |
268.07 |
268.10 |
-4.50 |
0 |
1 |
+0 |
Jan14 |
131125 |
267.40 |
267.40 |
267.36 |
267.40 |
-3.70 |
|
|
|
Feb14 |
131125 |
268.30 |
268.30 |
268.30 |
268.30 |
-3.10 |
|
|
|
Mar14 |
131125 |
270.20 |
270.20 |
270.18 |
270.20 |
-2.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec13 |
131125 |
3.814 |
3.849 |
3.753 |
3.789 |
+0.021 |
113,941 |
24,103 |
-20,573 |
Jan14 |
131125 |
3.846 |
3.893 |
3.802 |
3.842 |
+0.031 |
95,589 |
351,948 |
-2,692 |
Feb14 |
131125 |
3.842 |
3.896 |
3.806 |
3.847 |
+0.036 |
25,614 |
103,012 |
+596 |
Mar14 |
131125 |
3.840 |
3.885 |
3.799 |
3.840 |
+0.039 |
23,807 |
169,983 |
+2,291 |
Apr14 |
131125 |
3.800 |
3.854 |
3.775 |
3.816 |
+0.039 |
24,923 |
135,260 |
-175 |
May14 |
131125 |
3.819 |
3.864 |
3.792 |
3.833 |
+0.038 |
6,568 |
55,851 |
+688 |
Jun14 |
131125 |
3.886 |
3.893 |
3.820 |
3.862 |
+0.037 |
2,726 |
27,348 |
+213 |
Jul14 |
131125 |
3.914 |
3.914 |
3.854 |
3.897 |
+0.037 |
1,881 |
27,352 |
+19 |
Aug14 |
131125 |
3.880 |
3.922 |
3.867 |
3.911 |
+0.038 |
1,464 |
23,518 |
+377 |
Sep14 |
131125 |
3.906 |
3.906 |
3.856 |
3.901 |
+0.039 |
1,737 |
25,378 |
-135 |
Oct14 |
131125 |
3.900 |
3.947 |
3.871 |
3.916 |
+0.040 |
7,189 |
87,682 |
+948 |
Nov14 |
131125 |
3.984 |
3.987 |
3.938 |
3.978 |
+0.040 |
1,468 |
27,306 |
-150 |
Dec14 |
131125 |
4.100 |
4.109 |
4.054 |
4.096 |
+0.039 |
1,209 |
50,547 |
-110 |
Jan15 |
131125 |
4.150 |
4.189 |
4.130 |
4.169 |
+0.040 |
2,893 |
46,429 |
+837 |
Feb15 |
131125 |
4.156 |
4.157 |
4.128 |
4.157 |
+0.039 |
223 |
7,729 |
+30 |
Mar15 |
131125 |
4.118 |
4.118 |
4.087 |
4.111 |
+0.036 |
714 |
11,436 |
+61 |
Total Volume and Open Interest |
313,581 |
1,243,622 |
-17,080 |
Brent Crude Oil(ICE) |
Jan14 |
131125 |
109.00 |
111.66 |
108.05 |
111.00 |
-0.05 |
253,936 |
304,599 |
-3,229 |
Feb14 |
131125 |
109.25 |
111.05 |
107.58 |
110.42 |
-0.07 |
128,599 |
214,567 |
+1,766 |
Mar14 |
131125 |
108.38 |
110.57 |
107.25 |
110.00 |
-0.05 |
74,882 |
129,980 |
+5,124 |
Apr14 |
131125 |
108.05 |
110.18 |
106.97 |
109.65 |
-0.04 |
42,629 |
81,814 |
-2,937 |
May14 |
131125 |
107.80 |
109.86 |
106.75 |
109.37 |
-0.02 |
29,371 |
56,792 |
+3,316 |
Jun14 |
131125 |
107.50 |
109.51 |
106.47 |
109.06 |
+0.02 |
54,241 |
113,615 |
-814 |
Jul14 |
131125 |
107.03 |
109.00 |
106.15 |
108.67 |
+0.06 |
10,836 |
31,513 |
+1,331 |
Aug14 |
131125 |
106.54 |
108.53 |
105.72 |
108.18 |
+0.09 |
8,717 |
37,534 |
+2,088 |
Sep14 |
131125 |
106.01 |
107.92 |
105.22 |
107.63 |
+0.11 |
10,900 |
49,316 |
-677 |
Oct14 |
131125 |
107.12 |
107.12 |
107.12 |
107.12 |
+0.13 |
4,041 |
31,906 |
+1,021 |
Nov14 |
131125 |
106.60 |
106.60 |
106.60 |
106.60 |
+0.15 |
3,130 |
23,226 |
-136 |
Dec14 |
131125 |
104.47 |
106.43 |
103.84 |
106.08 |
+0.18 |
38,904 |
154,516 |
+2,308 |
Jan15 |
131125 |
105.64 |
105.64 |
105.64 |
105.64 |
+0.21 |
942 |
22,632 |
+136 |
Feb15 |
131125 |
105.17 |
105.17 |
105.17 |
105.17 |
+0.24 |
404 |
14,638 |
+111 |
Total Volume and Open Interest |
682,105 |
1,524,177 |
+11,832 |
Gas Oil(ICE) |
Dec13 |
131125 |
934.75 |
944.75 |
918.50 |
934.75 |
-3.00 |
54,689 |
85,443 |
-6,318 |
Jan14 |
131125 |
934.25 |
944.50 |
918.50 |
934.25 |
-3.50 |
71,650 |
101,129 |
+5,023 |
Feb14 |
131125 |
934.00 |
943.00 |
917.50 |
932.50 |
-3.75 |
24,998 |
44,596 |
-1,929 |
Mar14 |
131125 |
933.50 |
939.25 |
915.50 |
930.00 |
-4.00 |
15,476 |
39,975 |
+295 |
Apr14 |
131125 |
930.00 |
935.75 |
912.50 |
926.50 |
-4.25 |
7,471 |
29,735 |
+42 |
May14 |
131125 |
926.00 |
931.50 |
909.00 |
922.25 |
-4.50 |
5,422 |
23,457 |
+732 |
Jun14 |
131125 |
922.25 |
928.25 |
905.75 |
918.25 |
-4.75 |
17,573 |
49,464 |
-163 |
Jul14 |
131125 |
918.00 |
925.25 |
903.50 |
915.75 |
-5.00 |
2,700 |
15,098 |
-65 |
Aug14 |
131125 |
910.50 |
922.50 |
902.00 |
913.75 |
-5.00 |
2,031 |
14,173 |
-66 |
Sep14 |
131125 |
908.75 |
920.75 |
900.50 |
912.00 |
-4.75 |
4,613 |
17,724 |
+559 |
Total Volume and Open Interest |
219,449 |
481,454 |
-193 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131125 |
2.049 |
2.049 |
1.920 |
1.959 |
-0.076 |
273 |
351 |
-165 |
Jan14 |
131125 |
1.735 |
1.735 |
1.699 |
1.708 |
-0.022 |
250 |
1,473 |
+1 |
Feb14 |
131125 |
1.664 |
1.664 |
1.638 |
1.638 |
-0.022 |
70 |
538 |
+2 |
Mar14 |
131125 |
1.634 |
1.645 |
1.618 |
1.618 |
-0.022 |
41 |
482 |
+12 |
Apr14 |
131125 |
1.631 |
1.631 |
1.631 |
1.631 |
-0.022 |
11 |
357 |
+6 |
May14 |
131125 |
1.644 |
1.644 |
1.644 |
1.644 |
-0.022 |
13 |
119 |
-1 |
Jun14 |
131125 |
1.661 |
1.661 |
1.661 |
1.661 |
-0.022 |
10 |
86 |
+4 |
Total Volume and Open Interest |
668 |
3,418 |
-141 |
WTI Crude Oil(ICE) |
Jan14 |
131125 |
94.38 |
94.50 |
93.07 |
94.09 |
-0.75 |
42,139 |
95,743 |
+2,348 |
Feb14 |
131125 |
94.69 |
94.81 |
93.38 |
94.40 |
-0.75 |
12,251 |
32,087 |
+1,015 |
Mar14 |
131125 |
94.04 |
94.98 |
93.58 |
94.57 |
-0.72 |
12,436 |
40,359 |
+964 |
Apr14 |
131125 |
94.14 |
94.82 |
93.68 |
94.55 |
-0.69 |
4,828 |
16,598 |
+1,281 |
May14 |
131125 |
94.28 |
94.60 |
93.65 |
94.40 |
-0.63 |
2,452 |
11,192 |
+88 |
Jun14 |
131125 |
93.49 |
94.48 |
93.33 |
94.13 |
-0.57 |
12,189 |
62,190 |
+1,497 |
Jul14 |
131125 |
93.17 |
93.97 |
92.97 |
93.76 |
-0.54 |
1,724 |
6,928 |
+144 |
Aug14 |
131125 |
92.72 |
93.29 |
92.72 |
93.29 |
-0.51 |
976 |
5,863 |
-64 |
Sep14 |
131125 |
92.22 |
92.81 |
92.16 |
92.78 |
-0.47 |
641 |
27,832 |
+6 |
Oct14 |
131125 |
92.24 |
92.24 |
92.24 |
92.24 |
-0.44 |
485 |
6,556 |
+131 |
Nov14 |
131125 |
91.65 |
91.74 |
91.65 |
91.74 |
-0.43 |
277 |
11,097 |
-161 |
Dec14 |
131125 |
90.80 |
91.65 |
90.40 |
91.28 |
-0.41 |
6,032 |
98,163 |
+570 |
Jan15 |
131125 |
90.71 |
90.71 |
90.71 |
90.71 |
-0.38 |
144 |
7,961 |
-10 |
Feb15 |
131125 |
90.17 |
90.17 |
90.17 |
90.17 |
-0.36 |
154 |
2,006 |
-21 |
Mar15 |
131125 |
89.67 |
89.67 |
89.67 |
89.67 |
-0.33 |
109 |
11,137 |
+0 |
Apr15 |
131125 |
89.19 |
89.19 |
89.19 |
89.19 |
-0.29 |
39 |
308 |
+13 |
Total Volume and Open Interest |
99,972 |
547,144 |
+8,084 |
US Dollar Index(ICE) |
Dec13 |
131125 |
80.720 |
81.060 |
80.670 |
80.963 |
+0.220 |
17,608 |
40,467 |
-742 |
Mar14 |
131125 |
80.800 |
81.240 |
80.700 |
81.150 |
+0.225 |
332 |
1,895 |
+102 |
Jun14 |
131125 |
81.335 |
81.335 |
81.335 |
81.335 |
+0.225 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,940 |
42,365 |
-640 |
Australian Dollar(CME) |
Dec13 |
131125 |
91.54 |
91.76 |
91.08 |
91.44 |
-0.09 |
142,449 |
133,704 |
-3,740 |
Mar14 |
131125 |
91.04 |
91.20 |
90.55 |
90.90 |
-0.08 |
3,781 |
1,474 |
+301 |
Jun14 |
131125 |
90.22 |
90.49 |
90.22 |
90.35 |
-0.09 |
4 |
19 |
+4 |
Total Volume and Open Interest |
146,234 |
135,203 |
-3,435 |
British Pound(CME) |
Dec13 |
131125 |
162.30 |
162.38 |
161.31 |
161.46 |
-0.58 |
104,146 |
190,461 |
+4,089 |
Mar14 |
131125 |
162.12 |
162.25 |
161.20 |
161.35 |
-0.57 |
554 |
2,031 |
+213 |
Jun14 |
131125 |
161.37 |
161.79 |
161.22 |
161.22 |
-0.57 |
0 |
397 |
+0 |
Total Volume and Open Interest |
104,700 |
192,965 |
+4,302 |
Canadian Dollar(CME) |
Dec13 |
131125 |
94.97 |
94.97 |
94.43 |
94.68 |
-0.23 |
67,045 |
115,882 |
+1,680 |
Mar14 |
131125 |
94.75 |
94.75 |
94.24 |
94.46 |
-0.24 |
1,542 |
5,457 |
+649 |
Jun14 |
131125 |
94.40 |
94.48 |
94.10 |
94.25 |
-0.23 |
13 |
691 |
+10 |
Sep14 |
131125 |
94.17 |
94.25 |
93.85 |
94.03 |
-0.22 |
11 |
556 |
+11 |
Total Volume and Open Interest |
68,616 |
122,778 |
+2,352 |
Japanese Yen(CME) |
Dec13 |
131125 |
98.75 |
98.88 |
98.12 |
98.38 |
-0.33 |
136,447 |
219,236 |
+5,199 |
Mar14 |
131125 |
98.77 |
98.91 |
98.20 |
98.44 |
-0.33 |
680 |
2,387 |
+295 |
Jun14 |
131125 |
98.43 |
98.83 |
98.26 |
98.50 |
-0.33 |
2 |
50 |
+0 |
Total Volume and Open Interest |
137,129 |
221,687 |
+5,494 |
Swiss Franc(CME) |
Dec13 |
131125 |
110.31 |
110.37 |
109.52 |
109.67 |
-0.58 |
33,334 |
41,538 |
-635 |
Mar14 |
131125 |
110.33 |
110.34 |
109.61 |
109.76 |
-0.58 |
134 |
268 |
+18 |
Jun14 |
131125 |
109.86 |
110.44 |
109.86 |
109.86 |
-0.58 |
0 |
1 |
+0 |
Total Volume and Open Interest |
33,468 |
41,809 |
-617 |
EuroFX(CME) |
Dec13 |
131125 |
135.54 |
135.60 |
134.90 |
135.16 |
-0.35 |
230,041 |
229,993 |
-2,847 |
Mar14 |
131125 |
135.56 |
135.59 |
134.92 |
135.17 |
-0.35 |
1,714 |
5,351 |
+729 |
Jun14 |
131125 |
135.65 |
135.65 |
134.95 |
135.19 |
-0.35 |
57 |
212 |
+33 |
Total Volume and Open Interest |
231,812 |
235,599 |
-2,085 |
Mexican Peso(CME) |
Dec13 |
131125 |
769.50 |
770.50 |
764.50 |
765.75 |
-3.75 |
31,463 |
120,588 |
-1,153 |
Jan14 |
131125 |
764.00 |
767.75 |
764.00 |
764.00 |
-3.75 |
|
|
|
Total Volume and Open Interest |
31,605 |
129,185 |
-1,123 |
Brazilian Real(CME) |
Dec13 |
131125 |
437.70 |
438.05 |
435.00 |
437.45 |
+1.60 |
170 |
4,362 |
-19 |
Jan14 |
131125 |
428.05 |
434.25 |
428.05 |
434.25 |
+1.45 |
4 |
5 |
-1 |
Feb14 |
131125 |
430.90 |
430.90 |
428.55 |
430.85 |
+1.40 |
0 |
110 |
+0 |
Mar14 |
131125 |
427.95 |
427.95 |
426.40 |
427.95 |
+1.55 |
1 |
148 |
+0 |
Total Volume and Open Interest |
175 |
11,112 |
-20 |
30-Year T-Bonds(CBOT) |
Dec13 |
131125 |
132~000 |
132~100 |
131~210 |
131~310 |
+0~020 |
454,558 |
619,754 |
-18,596 |
Mar14 |
131125 |
130~180 |
130~290 |
130~060 |
130~160 |
+0~010 |
48,547 |
83,928 |
+24,527 |
Jun14 |
131125 |
129~310 |
129~310 |
129~300 |
129~310 |
+0~010 |
|
|
|
Total Volume and Open Interest |
503,105 |
703,682 |
+5,931 |
10-Year T-Notes(CBOT) |
Dec13 |
131125 |
126~195 |
126~260 |
126~135 |
126~215 |
+0~030 |
1,614,183 |
2,226,943 |
-47,733 |
Mar14 |
131125 |
125~090 |
125~170 |
125~040 |
125~125 |
+0~035 |
213,899 |
209,927 |
+92,717 |
Jun14 |
131125 |
125~015 |
125~015 |
124~300 |
125~015 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,828,082 |
2,436,870 |
+44,984 |
5-Year T-Notes(CBOT) |
Dec13 |
131125 |
121~224 |
121~246 |
121~184 |
121~234 |
+0~014 |
944,233 |
1,770,510 |
-106,358 |
Mar14 |
131125 |
120~266 |
120~292 |
120~230 |
120~282 |
+0~022 |
204,320 |
283,418 |
+122,808 |
Jun14 |
131125 |
120~282 |
120~282 |
120~260 |
120~282 |
+0~022 |
|
|
|
Total Volume and Open Interest |
1,148,553 |
2,053,928 |
+16,450 |
2 Year T-Notes(CBOT) |
Dec13 |
131125 |
110~084 |
110~092 |
110~074 |
110~082 |
-0~002 |
230,958 |
902,131 |
-32,744 |
Mar14 |
131125 |
110~032 |
110~036 |
110~024 |
110~032 |
unch |
78,898 |
112,714 |
+39,345 |
Jun14 |
131125 |
109~294 |
109~294 |
109~294 |
109~294 |
unch |
|
|
|
Total Volume and Open Interest |
309,856 |
1,014,845 |
+6,601 |
Eurodollars(CME) |
Dec13 |
131125 |
99.765 |
99.765 |
99.762 |
99.762 |
unch |
71,498 |
774,725 |
-6,015 |
Mar14 |
131125 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
115,351 |
784,578 |
+6,406 |
Jun14 |
131125 |
99.725 |
99.730 |
99.720 |
99.725 |
unch |
152,397 |
745,027 |
-5 |
Sep14 |
131125 |
99.690 |
99.700 |
99.690 |
99.695 |
unch |
155,434 |
581,764 |
-107 |
Dec14 |
131125 |
99.640 |
99.650 |
99.640 |
99.645 |
unch |
294,960 |
965,555 |
+10,602 |
Mar15 |
131125 |
99.560 |
99.570 |
99.555 |
99.560 |
unch |
182,932 |
569,715 |
+1,532 |
Jun15 |
131125 |
99.455 |
99.460 |
99.445 |
99.450 |
unch |
211,197 |
637,231 |
+16,003 |
Sep15 |
131125 |
99.305 |
99.315 |
99.300 |
99.310 |
unch |
237,780 |
877,126 |
-12,480 |
Dec15 |
131125 |
99.120 |
99.130 |
99.115 |
99.125 |
unch |
271,836 |
1,141,252 |
+484 |
Mar16 |
131125 |
98.905 |
98.910 |
98.890 |
98.900 |
-0.005 |
177,907 |
662,369 |
+64 |
Jun16 |
131125 |
98.660 |
98.670 |
98.650 |
98.660 |
unch |
178,053 |
414,464 |
-3,593 |
Sep16 |
131125 |
98.395 |
98.410 |
98.380 |
98.400 |
+0.005 |
170,254 |
405,011 |
-13,261 |
Dec16 |
131125 |
98.115 |
98.130 |
98.100 |
98.120 |
+0.005 |
203,851 |
441,910 |
-14,549 |
Mar17 |
131125 |
97.845 |
97.860 |
97.825 |
97.845 |
unch |
104,389 |
311,271 |
+3,309 |
Jun17 |
131125 |
97.550 |
97.575 |
97.530 |
97.560 |
unch |
96,493 |
206,409 |
+4,803 |
Sep17 |
131125 |
97.280 |
97.310 |
97.260 |
97.295 |
+0.005 |
85,374 |
165,164 |
+3,239 |
Dec17 |
131125 |
97.020 |
97.050 |
96.995 |
97.030 |
+0.005 |
75,316 |
159,796 |
-2,764 |
Mar18 |
131125 |
96.775 |
96.815 |
96.760 |
96.795 |
+0.005 |
55,568 |
118,974 |
+4,629 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131125 |
139~26 |
140~10 |
139~12 |
139~25 |
+0~02 |
136,192 |
401,157 |
-20,350 |
Mar14 |
131125 |
138~12 |
138~28 |
137~30 |
138~12 |
+0~02 |
42,702 |
64,813 |
+28,708 |
Jun14 |
131125 |
138~12 |
138~12 |
138~10 |
138~12 |
+0~02 |
|
|
|
Total Volume and Open Interest |
178,894 |
465,970 |
+8,358 |
30 Day Federal Funds(CBOT) |
Nov13 |
131125 |
99.915 |
99.918 |
99.915 |
99.918 |
unch |
6 |
32,120 |
-2 |
Dec13 |
131125 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
716 |
28,749 |
-193 |
Jan14 |
131125 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
77 |
27,598 |
-36 |
Feb14 |
131125 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
2,225 |
21,100 |
+6 |
Mar14 |
131125 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
2,229 |
21,531 |
-91 |
Apr14 |
131125 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
1,004 |
14,059 |
-437 |
Total Volume and Open Interest |
17,040 |
286,992 |
-3,095 |
3-Mth Euro-Yen(CME) |
Dec13 |
131125 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131125 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Jun14 |
131125 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep14 |
131125 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Dec14 |
131125 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar15 |
131125 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Jun15 |
131125 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
0 |
1 |
+0 |
Sep15 |
131125 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec15 |
131125 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar16 |
131125 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131125 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131125 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
91 |
+0 |
Jun14 |
131125 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
230 |
+0 |
Sep14 |
131125 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
32 |
+0 |
Dec14 |
131125 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
131125 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
|
|
|
Jun15 |
131125 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
2 |
+0 |
Sep15 |
131125 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131125 |
144.78 |
144.85 |
144.66 |
144.74 |
-0.04 |
2,509 |
19,616 |
+361 |
Mar14 |
131125 |
144.20 |
144.20 |
144.12 |
144.12 |
-0.02 |
0 |
3 |
+0 |
Jun14 |
131125 |
143.55 |
143.55 |
143.55 |
143.55 |
-0.02 |
|
|
|
Total Volume and Open Interest |
2,509 |
19,619 |
+361 |
Euro-Bund(EUREX) |
Dec13 |
131125 |
140.86 |
141.38 |
140.85 |
141.32 |
+0.37 |
844,423 |
893,350 |
-28,212 |
Mar14 |
131125 |
141.05 |
141.58 |
141.02 |
141.49 |
+0.41 |
17,172 |
58,859 |
+396 |
Jun14 |
131125 |
140.05 |
140.05 |
140.05 |
140.05 |
+0.37 |
1 |
3 |
+1 |
Total Volume and Open Interest |
861,596 |
952,212 |
-27,815 |
Euro-Bobl(EUREX) |
Dec13 |
131125 |
124.99 |
125.19 |
124.97 |
125.15 |
+0.13 |
675,014 |
999,794 |
-28,092 |
Mar14 |
131125 |
125.61 |
125.80 |
125.59 |
125.80 |
+0.17 |
13,409 |
89,296 |
+6,663 |
Jun14 |
131125 |
125.80 |
125.80 |
125.80 |
125.80 |
+0.17 |
|
|
|
Total Volume and Open Interest |
688,423 |
1,089,090 |
-21,429 |
3-Mth Euribor(EUREX) |
Dec13 |
131125 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.005 |
6 |
2,361 |
-2 |
Mar14 |
131125 |
99.750 |
99.755 |
99.750 |
99.755 |
-0.005 |
5,011 |
2,339 |
-3,356 |
Jun14 |
131125 |
99.735 |
99.735 |
99.735 |
99.735 |
-0.005 |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
5,212 |
30,543 |
-3,288 |
Long Gilt(LIFFE) |
Dec13 |
131125 |
109~15 |
109~25 |
109~14 |
109~23 |
+0~09 |
154,873 |
399,353 |
+2,595 |
Mar14 |
131125 |
108~18 |
108~28 |
108~15 |
108~26 |
+0~09 |
38,202 |
6,064 |
+4,404 |
Total Volume and Open Interest |
193,075 |
405,417 |
+6,999 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131125 |
99.47 |
99.48 |
99.46 |
99.47 |
+0.01 |
18,429 |
278,790 |
-7,139 |
Mar14 |
131125 |
99.44 |
99.44 |
99.43 |
99.44 |
+0.01 |
15,722 |
346,187 |
+462 |
Jun14 |
131125 |
99.40 |
99.42 |
99.40 |
99.42 |
+0.02 |
25,892 |
355,486 |
-964 |
Sep14 |
131125 |
99.35 |
99.37 |
99.34 |
99.37 |
+0.03 |
34,066 |
296,433 |
+1,609 |
Dec14 |
131125 |
99.26 |
99.30 |
99.26 |
99.29 |
+0.03 |
37,927 |
317,117 |
+2,809 |
Mar15 |
131125 |
99.16 |
99.20 |
99.15 |
99.19 |
+0.03 |
35,780 |
214,870 |
-725 |
Total Volume and Open Interest |
348,754 |
2,887,830 |
-35,302 |
3-Mth Euribor(LIFFE) |
Dec13 |
131125 |
99.760 |
99.760 |
99.750 |
99.760 |
-0.005 |
125,296 |
540,062 |
-3,552 |
Mar14 |
131125 |
99.760 |
99.760 |
99.740 |
99.755 |
-0.005 |
132,594 |
587,444 |
-2,577 |
Jun14 |
131125 |
99.740 |
99.740 |
99.720 |
99.735 |
unch |
83,293 |
392,997 |
-547 |
Total Volume and Open Interest |
758,686 |
3,872,524 |
+29,596 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131125 |
97.41 |
97.42 |
97.41 |
97.42 |
unch |
16,505 |
114,797 |
-3,769 |
Mar14 |
131125 |
97.43 |
97.44 |
97.42 |
97.44 |
+0.01 |
21,951 |
174,188 |
-321 |
Jun14 |
131125 |
97.39 |
97.41 |
97.38 |
97.41 |
+0.02 |
18,635 |
153,281 |
+2,697 |
Sep14 |
131125 |
97.27 |
97.30 |
97.27 |
97.30 |
+0.03 |
19,183 |
131,424 |
+2,898 |
Dec14 |
131125 |
97.11 |
97.14 |
97.11 |
97.13 |
+0.02 |
8,731 |
103,837 |
+2,770 |
Mar15 |
131125 |
96.89 |
96.92 |
96.89 |
96.92 |
+0.03 |
3,249 |
65,993 |
-174 |
Jun15 |
131125 |
96.66 |
96.70 |
96.66 |
96.70 |
+0.04 |
4,368 |
44,106 |
+78 |
Sep15 |
131125 |
96.45 |
96.48 |
96.45 |
96.48 |
+0.03 |
1,577 |
22,283 |
-588 |
Dec15 |
131125 |
96.25 |
96.29 |
96.25 |
96.28 |
+0.02 |
131 |
3,136 |
+61 |
Mar16 |
131125 |
96.12 |
96.12 |
96.09 |
96.12 |
+0.02 |
426 |
2,566 |
+341 |
Total Volume and Open Interest |
95,317 |
816,550 |
+4,294 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131125 |
95.74 |
95.79 |
95.73 |
95.78 |
+0.04 |
79,998 |
571,973 |
-5,231 |
Mar14 |
131125 |
95.74 |
95.74 |
95.74 |
95.74 |
+0.04 |
|
|
|
Total Volume and Open Interest |
79,998 |
571,973 |
-5,231 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131125 |
96.84 |
96.90 |
96.84 |
96.87 |
+0.02 |
116,701 |
612,420 |
+8,743 |
Mar14 |
131125 |
96.87 |
96.87 |
96.87 |
96.87 |
+0.02 |
|
|
|
Total Volume and Open Interest |
116,701 |
612,420 |
+8,743 |
Gold(CMX) |
Dec13 |
131125 |
1241.6 |
1254.0 |
1225.7 |
1241.2 |
-2.9 |
197,767 |
126,583 |
-23,784 |
Feb14 |
131125 |
1242.7 |
1254.4 |
1226.4 |
1241.6 |
-3.0 |
54,582 |
150,273 |
+26,753 |
Apr14 |
131125 |
1243.6 |
1253.2 |
1228.0 |
1242.4 |
-3.0 |
10,443 |
34,702 |
+739 |
Jun14 |
131125 |
1246.8 |
1253.1 |
1229.4 |
1243.1 |
-3.0 |
1,668 |
25,300 |
+502 |
Aug14 |
131125 |
1234.0 |
1253.4 |
1233.2 |
1243.8 |
-3.0 |
136 |
9,333 |
+47 |
Oct14 |
131125 |
1244.5 |
1244.5 |
1244.5 |
1244.5 |
-3.0 |
112 |
5,260 |
-42 |
Dec14 |
131125 |
1241.7 |
1256.1 |
1233.3 |
1245.2 |
-3.0 |
886 |
16,600 |
+126 |
Feb15 |
131125 |
1238.6 |
1246.1 |
1238.6 |
1246.1 |
-3.0 |
27 |
1,823 |
+19 |
Apr15 |
131125 |
1247.0 |
1247.0 |
1247.0 |
1247.0 |
-3.0 |
700 |
3,726 |
+150 |
Jun15 |
131125 |
1247.9 |
1247.9 |
1247.9 |
1247.9 |
-3.0 |
137 |
6,337 |
+0 |
Aug15 |
131125 |
1249.2 |
1249.2 |
1249.2 |
1249.2 |
-3.0 |
60 |
2,100 |
+20 |
Total Volume and Open Interest |
267,319 |
408,297 |
+4,694 |
Silver(CMX) |
Dec13 |
131125 |
1983.0 |
2030.0 |
1957.0 |
1988.2 |
+2.0 |
62,216 |
39,552 |
-6,827 |
Mar14 |
131125 |
1989.5 |
2035.0 |
1962.0 |
1992.6 |
+2.5 |
27,280 |
61,429 |
+5,759 |
May14 |
131125 |
1987.0 |
2012.5 |
1970.5 |
1995.5 |
+2.6 |
1,643 |
5,888 |
-672 |
Jul14 |
131125 |
1976.0 |
1998.2 |
1975.0 |
1998.2 |
+2.6 |
557 |
5,118 |
+34 |
Sep14 |
131125 |
1975.5 |
2009.0 |
1975.5 |
2000.8 |
+2.6 |
55 |
2,570 |
+32 |
Dec14 |
131125 |
2002.0 |
2024.0 |
1975.0 |
2004.8 |
+2.6 |
810 |
9,062 |
+83 |
Mar15 |
131125 |
2008.7 |
2008.7 |
2008.7 |
2008.7 |
+2.6 |
0 |
384 |
+0 |
Total Volume and Open Interest |
92,991 |
136,577 |
-1,598 |
Platinum(NYMEX) |
Jan14 |
131125 |
1383.1 |
1389.5 |
1374.2 |
1377.8 |
-4.9 |
8,318 |
52,853 |
+363 |
Apr14 |
131125 |
1387.2 |
1392.0 |
1378.0 |
1380.9 |
-4.8 |
248 |
5,760 |
+152 |
Jul14 |
131125 |
1388.7 |
1388.7 |
1383.3 |
1383.3 |
-4.8 |
6 |
317 |
+6 |
Oct14 |
131125 |
1388.0 |
1388.0 |
1385.1 |
1385.1 |
-4.8 |
5 |
120 |
+5 |
Total Volume and Open Interest |
8,577 |
59,056 |
+526 |
Palladium(NYMEX) |
Dec13 |
131125 |
713.35 |
725.05 |
708.95 |
719.90 |
+5.85 |
9,312 |
10,222 |
-4,353 |
Mar14 |
131125 |
715.35 |
727.15 |
711.10 |
722.15 |
+5.80 |
6,214 |
27,517 |
+4,076 |
Jun14 |
131125 |
68.44 |
68.74 |
66.69 |
68.04 |
+5.70 |
30 |
662 |
+30 |
Total Volume and Open Interest |
15,556 |
38,404 |
-247 |
Copper(CMX) |
Dec13 |
131125 |
321.40 |
326.30 |
320.15 |
322.50 |
+1.10 |
51,987 |
47,520 |
-7,099 |
Mar14 |
131125 |
322.45 |
326.85 |
320.60 |
323.00 |
+1.15 |
20,659 |
87,760 |
+1,878 |
May14 |
131125 |
323.00 |
326.20 |
321.60 |
323.40 |
+1.15 |
2,234 |
15,810 |
+356 |
Jul14 |
131125 |
325.70 |
325.70 |
322.55 |
323.85 |
+1.20 |
298 |
4,587 |
+92 |
Sep14 |
131125 |
324.40 |
324.45 |
324.30 |
324.30 |
+1.25 |
71 |
1,618 |
-4 |
Total Volume and Open Interest |
76,407 |
167,225 |
-4,650 |
DJIA Index(CBOT) |
Dec13 |
131125 |
16076 |
16098 |
16042 |
16062 |
+35 |
595 |
13,711 |
-20 |
Mar14 |
131125 |
15996 |
15996 |
15961 |
15996 |
+35 |
0 |
305 |
+0 |
Jun14 |
131125 |
15918 |
15918 |
15883 |
15918 |
+35 |
|
|
|
Sep14 |
131125 |
15849 |
15849 |
15814 |
15849 |
+35 |
|
|
|
Total Volume and Open Interest |
595 |
14,016 |
-20 |
E-mini DJIA Index(CBOT) |
Dec13 |
131125 |
16038 |
16100 |
16028 |
16062 |
+35 |
120,600 |
135,672 |
+5,197 |
Mar14 |
131125 |
15970 |
16049 |
15970 |
15996 |
+35 |
143 |
670 |
+80 |
Jun14 |
131125 |
15918 |
15918 |
15918 |
15918 |
+35 |
0 |
9 |
+0 |
Sep14 |
131125 |
15849 |
15849 |
15849 |
15849 |
+35 |
0 |
1 |
+0 |
Total Volume and Open Interest |
120,743 |
136,352 |
+5,277 |
S & P 500(CME) |
Dec13 |
131125 |
1802.30 |
1808.90 |
1798.70 |
1802.40 |
+1.20 |
6,951 |
166,573 |
+3,070 |
Mar14 |
131125 |
1795.00 |
1798.60 |
1794.00 |
1795.80 |
+1.20 |
51 |
4,716 |
-21 |
Jun14 |
131125 |
1789.10 |
1791.90 |
1786.90 |
1789.10 |
+1.20 |
0 |
599 |
+0 |
Sep14 |
131125 |
1782.50 |
1785.30 |
1780.30 |
1782.50 |
+1.20 |
50 |
50 |
+48 |
Total Volume and Open Interest |
7,052 |
171,938 |
+3,097 |
S & P 500 E-Mini(Globex) |
Dec13 |
131125 |
1802.00 |
1809.25 |
1798.50 |
1802.50 |
+1.25 |
1,390,391 |
2,799,872 |
+6,753 |
Mar14 |
131125 |
1795.00 |
1802.50 |
1792.00 |
1795.75 |
+1.25 |
5,528 |
64,631 |
+1,164 |
Total Volume and Open Interest |
1,395,975 |
2,866,636 |
+7,924 |
NASDAQ 100(CME) |
Dec13 |
131125 |
3425.00 |
3438.00 |
3422.00 |
3429.00 |
+9.00 |
1,655 |
9,504 |
+279 |
Mar14 |
131125 |
3423.00 |
3430.00 |
3423.00 |
3423.00 |
+9.00 |
0 |
80 |
+0 |
Jun14 |
131125 |
3416.50 |
3416.50 |
3407.50 |
3416.50 |
+9.00 |
|
|
|
Total Volume and Open Interest |
1,655 |
9,584 |
+279 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131125 |
3422.50 |
3437.30 |
3420.30 |
3429.00 |
+9.00 |
204,624 |
397,354 |
+4,799 |
Mar14 |
131125 |
3420.00 |
3431.00 |
3416.00 |
3423.00 |
+9.00 |
1,237 |
3,559 |
+607 |
Total Volume and Open Interest |
205,861 |
400,997 |
+5,406 |
S & P Midcap 400(CME) |
Dec13 |
131125 |
1307.90 |
1310.00 |
1303.00 |
1305.70 |
-0.70 |
0 |
410 |
+0 |
Mar14 |
131125 |
1302.80 |
1303.50 |
1302.80 |
1302.80 |
-0.70 |
|
|
|
Jun14 |
131125 |
1300.80 |
1301.50 |
1300.80 |
1300.80 |
-0.70 |
|
|
|
Total Volume and Open Interest |
0 |
410 |
+0 |
Volatility Index(CBOE) |
Nov13 |
131119 |
13.27 |
13.65 |
13.13 |
13.55 |
+0.25 |
62,764 |
99,274 |
-10,926 |
Dec13 |
131125 |
13.50 |
13.75 |
13.40 |
13.65 |
+0.05 |
203,073 |
204,301 |
+8,049 |
Jan14 |
131125 |
15.15 |
15.18 |
15.00 |
15.05 |
-0.15 |
71,266 |
74,814 |
+11,664 |
Feb14 |
131125 |
16.44 |
16.50 |
16.20 |
16.30 |
-0.15 |
33,532 |
44,819 |
+3,390 |
Total Volume and Open Interest |
345,570 |
408,274 |
+27,627 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131125 |
15530 |
15655 |
15495 |
15530 |
-10 |
15,375 |
65,810 |
+1,230 |
Mar14 |
131125 |
15710 |
15725 |
15595 |
15625 |
unch |
116 |
247 |
+35 |
Total Volume and Open Interest |
15,491 |
66,057 |
+1,265 |
Nikkei 225(SGX) |
Dec13 |
131125 |
15435 |
15640 |
15370 |
15605 |
+175 |
150,798 |
282,522 |
+7,910 |
Mar14 |
131125 |
15455 |
15625 |
15455 |
15590 |
+175 |
582 |
1,936 |
+924 |
Jun14 |
131125 |
15665 |
15665 |
15500 |
15505 |
+175 |
2 |
2,096 |
+2 |
Total Volume and Open Interest |
151,413 |
322,414 |
+8,850 |
CAC 40(EURONEXT) |
Dec13 |
131125 |
4280.0 |
4298.0 |
4273.5 |
4290.5 |
+22.0 |
79,423 |
348,793 |
+3,847 |
Jan14 |
131125 |
4286.0 |
4298.5 |
4282.5 |
4292.5 |
+22.0 |
69 |
5,165 |
+1 |
Feb14 |
131125 |
4293.5 |
4293.5 |
4293.5 |
4293.5 |
+22.5 |
|
|
|
Total Volume and Open Interest |
79,502 |
354,880 |
+3,856 |
Hang Seng Index(HKFE) |
Nov13 |
131125 |
23727 |
23960 |
23701 |
23744 |
+11 |
57,795 |
112,751 |
-224 |
Dec13 |
131125 |
23751 |
23980 |
23725 |
23777 |
+24 |
9,397 |
34,576 |
+7,148 |
Total Volume and Open Interest |
67,419 |
151,758 |
+7,046 |
DAX(EUREX) |
Dec13 |
131125 |
9241.0 |
9327.0 |
9237.0 |
9305.5 |
+87.5 |
87,593 |
162,172 |
+575 |
Mar14 |
131125 |
9250.5 |
9334.0 |
9250.5 |
9316.5 |
+87.0 |
525 |
9,563 |
+302 |
Jun14 |
131125 |
9270.5 |
9354.0 |
9270.5 |
9333.0 |
+88.0 |
1,211 |
5,728 |
+198 |
Total Volume and Open Interest |
89,329 |
177,463 |
+1,075 |
FT-SE 100(EURONEXT) |
Dec13 |
131125 |
6702.00 |
6709.50 |
6674.50 |
6697.00 |
+24.50 |
75,681 |
621,013 |
-2,154 |
Mar14 |
131125 |
6640.00 |
6658.50 |
6628.00 |
6647.00 |
+24.50 |
17 |
20,672 |
+3 |
Jun14 |
131125 |
6591.00 |
6591.00 |
6591.00 |
6591.00 |
+24.50 |
|
|
|
Total Volume and Open Interest |
75,698 |
641,685 |
-2,151 |
SPI 200(SFE) |
Dec13 |
131125 |
5349.0 |
5390.0 |
5342.0 |
5375.0 |
+26.0 |
22,353 |
265,934 |
+1,638 |
Mar14 |
131125 |
5309.0 |
5342.0 |
5309.0 |
5342.0 |
+26.0 |
302 |
6,189 |
+248 |
Jun14 |
131125 |
5344.0 |
5344.0 |
5344.0 |
5344.0 |
+26.0 |
70 |
1,926 |
+14 |
Total Volume and Open Interest |
22,733 |
274,736 |
-2,767 |
FTSE MIB(ISE) |
Dec13 |
131125 |
18940.00 |
18955.00 |
18700.00 |
18775.00 |
-61.00 |
16,952 |
58,031 |
-1,500 |
Mar14 |
131125 |
18945.00 |
18965.00 |
18735.00 |
18797.00 |
-66.00 |
23 |
913 |
+5 |
Jun14 |
131125 |
18385.00 |
18385.00 |
18385.00 |
18385.00 |
-71.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
16,975 |
58,947 |
-1,495 |
KOSPI 200(KFE) |
Dec13 |
131125 |
266.40 |
266.55 |
266.10 |
266.30 |
+2.50 |
170,875 |
114,574 |
-1,338 |
Mar14 |
131125 |
265.75 |
265.75 |
265.65 |
265.65 |
+2.30 |
725 |
6,522 |
+565 |
Jun14 |
131125 |
268.40 |
269.20 |
267.80 |
267.80 |
+3.45 |
3 |
434 |
+1 |
Total Volume and Open Interest |
171,603 |
121,550 |
-772 |
GSCI(CME) |
Dec13 |
131125 |
617.25 |
624.50 |
617.25 |
623.75 |
-0.35 |
85 |
7,919 |
-58 |
Jan14 |
131125 |
617.00 |
624.25 |
617.00 |
623.75 |
-0.10 |
56 |
121 |
+56 |
Feb14 |
131125 |
623.75 |
625.00 |
618.00 |
623.75 |
-0.10 |
|
|
|
Total Volume and Open Interest |
141 |
8,040 |
-2 |
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. |
|
|