|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 26, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131126 |
1327.00 |
1330.75 |
1316.75 |
1329.25 |
unch |
131,379 |
263,185 |
+5,942 |
Mar14 |
131126 |
1312.75 |
1314.75 |
1301.00 |
1312.00 |
-2.75 |
53,814 |
115,663 |
+2,881 |
May14 |
131126 |
1293.50 |
1295.50 |
1283.00 |
1292.75 |
-3.25 |
27,355 |
91,021 |
+2,851 |
Jul14 |
131126 |
1285.00 |
1287.50 |
1276.50 |
1284.75 |
-3.50 |
18,673 |
55,286 |
-628 |
Aug14 |
131126 |
1258.75 |
1262.00 |
1251.75 |
1258.25 |
-3.75 |
506 |
2,991 |
+47 |
Sep14 |
131126 |
1200.00 |
1203.75 |
1193.25 |
1199.25 |
-4.50 |
276 |
1,108 |
+24 |
Nov14 |
131126 |
1159.50 |
1160.25 |
1151.00 |
1156.25 |
-5.00 |
10,805 |
59,112 |
+443 |
Jan15 |
131126 |
1162.75 |
1165.25 |
1157.00 |
1160.75 |
-4.50 |
289 |
1,616 |
+182 |
Mar15 |
131126 |
1164.50 |
1168.00 |
1163.00 |
1163.75 |
-4.25 |
56 |
603 |
+30 |
May15 |
131126 |
1167.00 |
1169.25 |
1167.00 |
1167.00 |
-2.25 |
12 |
104 |
+3 |
Jul15 |
131126 |
1175.75 |
1175.75 |
1169.50 |
1173.50 |
-1.75 |
5 |
246 |
+0 |
Aug15 |
131126 |
1164.75 |
1166.25 |
1164.75 |
1164.75 |
-1.50 |
0 |
3 |
+0 |
Sep15 |
131126 |
1150.00 |
1153.25 |
1150.00 |
1151.00 |
-2.25 |
0 |
3 |
+0 |
Nov15 |
131126 |
1147.00 |
1150.00 |
1141.00 |
1146.75 |
-3.25 |
82 |
1,404 |
+49 |
Total Volume and Open Interest |
243,254 |
592,375 |
+11,825 |
Soybean Meal(CBOT) |
Dec13 |
131126 |
436.70 |
454.00 |
434.10 |
450.20 |
+13.00 |
49,417 |
36,517 |
-15,650 |
Jan14 |
131126 |
428.00 |
432.50 |
424.30 |
431.90 |
+3.50 |
69,409 |
118,355 |
+7,374 |
Mar14 |
131126 |
419.10 |
420.00 |
414.00 |
419.30 |
+0.10 |
30,435 |
61,921 |
+5,438 |
May14 |
131126 |
406.30 |
407.30 |
402.20 |
406.80 |
-0.50 |
10,488 |
25,379 |
+785 |
Jul14 |
131126 |
400.50 |
401.80 |
397.40 |
401.10 |
-0.70 |
6,180 |
16,843 |
+1,512 |
Aug14 |
131126 |
388.50 |
391.40 |
387.30 |
391.00 |
-0.40 |
576 |
4,599 |
+16 |
Sep14 |
131126 |
372.60 |
374.50 |
369.90 |
373.00 |
-1.50 |
214 |
3,416 |
+4 |
Oct14 |
131126 |
350.10 |
350.80 |
345.90 |
349.80 |
-1.00 |
192 |
3,457 |
-12 |
Dec14 |
131126 |
346.40 |
347.20 |
342.00 |
345.70 |
-1.50 |
3,566 |
12,695 |
+2,189 |
Jan15 |
131126 |
346.20 |
347.40 |
342.50 |
345.90 |
-1.50 |
1 |
340 |
+0 |
Total Volume and Open Interest |
170,480 |
283,833 |
+1,658 |
Soybean Oil(CBOT) |
Dec13 |
131126 |
40.66 |
40.79 |
40.24 |
40.35 |
-0.31 |
40,248 |
31,433 |
-14,961 |
Jan14 |
131126 |
40.94 |
41.09 |
40.52 |
40.60 |
-0.35 |
58,171 |
141,858 |
+3,777 |
Mar14 |
131126 |
41.35 |
41.49 |
40.90 |
41.00 |
-0.35 |
29,604 |
67,518 |
+3,410 |
May14 |
131126 |
41.75 |
41.89 |
41.31 |
41.39 |
-0.36 |
9,003 |
36,975 |
+1,894 |
Jul14 |
131126 |
42.15 |
42.24 |
41.72 |
41.79 |
-0.34 |
6,555 |
27,197 |
+1,181 |
Aug14 |
131126 |
42.30 |
42.32 |
41.88 |
41.93 |
-0.34 |
191 |
3,633 |
+16 |
Sep14 |
131126 |
42.31 |
42.39 |
42.00 |
42.03 |
-0.33 |
230 |
4,883 |
-52 |
Oct14 |
131126 |
42.23 |
42.42 |
41.99 |
42.03 |
-0.29 |
147 |
3,123 |
+25 |
Dec14 |
131126 |
42.62 |
42.71 |
42.26 |
42.33 |
-0.23 |
1,234 |
12,728 |
-89 |
Jan15 |
131126 |
42.82 |
42.93 |
42.53 |
42.58 |
-0.22 |
80 |
1,100 |
+39 |
Total Volume and Open Interest |
145,465 |
332,665 |
-4,760 |
Canola(WCE) |
Jan14 |
131126 |
493.7 |
494.5 |
491.1 |
493.3 |
-0.4 |
20,498 |
126,596 |
-1,798 |
Mar14 |
131126 |
501.0 |
504.3 |
500.6 |
502.6 |
-0.7 |
9,671 |
44,904 |
-602 |
May14 |
131126 |
508.0 |
511.1 |
507.5 |
509.7 |
-0.7 |
1,947 |
16,398 |
+653 |
Jul14 |
131126 |
513.4 |
516.5 |
513.3 |
515.1 |
-0.7 |
1,450 |
11,098 |
+436 |
Nov14 |
131126 |
514.9 |
519.5 |
514.9 |
518.3 |
unch |
1,360 |
16,079 |
+555 |
Total Volume and Open Interest |
35,176 |
216,303 |
-547 |
Corn(CBOT) |
Dec13 |
131126 |
424.75 |
425.00 |
415.75 |
418.50 |
-6.25 |
191,252 |
197,884 |
-100,858 |
Mar14 |
131126 |
431.00 |
431.50 |
422.25 |
424.75 |
-6.50 |
144,177 |
626,869 |
+15,656 |
May14 |
131126 |
439.00 |
439.00 |
430.50 |
432.75 |
-6.50 |
30,090 |
138,081 |
+3,104 |
Jul14 |
131126 |
446.25 |
446.25 |
438.00 |
440.00 |
-6.25 |
21,699 |
114,444 |
+1,698 |
Sep14 |
131126 |
452.25 |
452.25 |
444.25 |
446.25 |
-5.50 |
1,580 |
36,474 |
+103 |
Dec14 |
131126 |
458.50 |
459.00 |
451.75 |
454.00 |
-5.00 |
10,488 |
162,089 |
-247 |
Mar15 |
131126 |
468.25 |
468.75 |
462.00 |
464.25 |
-4.50 |
241 |
5,329 |
+28 |
May15 |
131126 |
473.25 |
474.25 |
470.25 |
470.25 |
-4.00 |
10 |
489 |
+1 |
Jul15 |
131126 |
476.50 |
478.00 |
472.75 |
473.75 |
-4.25 |
27 |
1,764 |
+7 |
Sep15 |
131126 |
470.25 |
471.50 |
468.25 |
468.25 |
-3.25 |
37 |
354 |
+23 |
Total Volume and Open Interest |
400,187 |
1,298,451 |
-80,131 |
Wheat(CBOT) |
Dec13 |
131126 |
652.75 |
653.50 |
646.00 |
646.50 |
-6.00 |
50,399 |
59,328 |
-23,679 |
Mar14 |
131126 |
659.50 |
660.75 |
653.25 |
656.00 |
-3.25 |
49,721 |
222,997 |
+11,236 |
May14 |
131126 |
662.00 |
664.00 |
657.75 |
660.50 |
-3.50 |
6,179 |
42,351 |
+904 |
Jul14 |
131126 |
661.75 |
661.75 |
654.00 |
657.25 |
-4.25 |
4,518 |
55,126 |
+254 |
Sep14 |
131126 |
667.00 |
669.25 |
662.00 |
664.75 |
-4.50 |
113 |
5,157 |
-26 |
Dec14 |
131126 |
676.75 |
680.00 |
673.50 |
675.75 |
-4.25 |
442 |
13,602 |
+33 |
Total Volume and Open Interest |
111,408 |
400,994 |
-11,276 |
Wheat(KCBT) |
Dec13 |
131126 |
703.75 |
705.00 |
699.50 |
704.25 |
+0.75 |
12,339 |
18,379 |
-3,256 |
Mar14 |
131126 |
701.50 |
703.00 |
695.25 |
698.50 |
-3.25 |
13,502 |
89,477 |
+3,694 |
May14 |
131126 |
697.50 |
701.25 |
694.25 |
697.50 |
-3.75 |
1,577 |
15,159 |
+293 |
Jul14 |
131126 |
690.75 |
693.00 |
686.50 |
689.25 |
-3.75 |
840 |
24,975 |
+248 |
Sep14 |
131126 |
698.00 |
702.50 |
697.00 |
699.25 |
-3.25 |
173 |
2,997 |
+121 |
Dec14 |
131126 |
710.50 |
713.50 |
709.50 |
710.75 |
-2.75 |
113 |
2,415 |
+13 |
Total Volume and Open Interest |
28,563 |
153,694 |
+1,131 |
Wheat(MGE) |
Dec13 |
131126 |
700.75 |
701.00 |
693.25 |
695.25 |
-5.50 |
7,384 |
9,516 |
-2,885 |
Mar14 |
131126 |
706.00 |
707.50 |
702.25 |
703.25 |
-3.25 |
4,892 |
33,920 |
+2,418 |
May14 |
131126 |
712.75 |
713.50 |
709.50 |
710.50 |
-2.25 |
324 |
5,586 |
+13 |
Jul14 |
131126 |
719.50 |
719.75 |
716.00 |
716.00 |
-3.50 |
214 |
3,488 |
+26 |
Sep14 |
131126 |
722.00 |
722.50 |
720.00 |
720.50 |
-1.00 |
83 |
3,728 |
+24 |
Total Volume and Open Interest |
12,957 |
57,577 |
-356 |
Oats(CBOT) |
Dec13 |
131126 |
382.00 |
390.00 |
380.00 |
384.00 |
+2.75 |
483 |
1,231 |
-210 |
Mar14 |
131126 |
331.25 |
338.00 |
331.00 |
335.25 |
+4.25 |
638 |
6,937 |
+233 |
May14 |
131126 |
323.00 |
323.00 |
318.75 |
320.25 |
+1.50 |
102 |
780 |
+74 |
Jul14 |
131126 |
320.50 |
320.50 |
316.00 |
316.00 |
-1.75 |
22 |
163 |
+20 |
Total Volume and Open Interest |
1,245 |
9,117 |
+117 |
Rough Rice(CBOT) |
Jan14 |
131126 |
15.79 |
15.80 |
15.69 |
15.74 |
-0.07 |
433 |
7,751 |
-103 |
Mar14 |
131126 |
15.93 |
15.97 |
15.92 |
15.92 |
-0.06 |
169 |
466 |
+142 |
May14 |
131126 |
15.98 |
16.10 |
15.95 |
16.07 |
-0.09 |
1 |
30 |
+1 |
Jul14 |
131126 |
15.90 |
15.90 |
15.73 |
15.73 |
-0.30 |
0 |
9 |
+0 |
Total Volume and Open Interest |
603 |
8,276 |
+40 |
Live Cattle(CME) |
Dec13 |
131126 |
131.050 |
132.185 |
131.035 |
131.950 |
+0.875 |
10,120 |
58,210 |
-2,466 |
Feb14 |
131126 |
131.935 |
133.250 |
131.785 |
133.035 |
+1.100 |
16,020 |
135,169 |
+269 |
Apr14 |
131126 |
132.650 |
133.985 |
132.550 |
133.685 |
+0.985 |
5,439 |
80,694 |
+514 |
Jun14 |
131126 |
127.080 |
128.285 |
126.980 |
127.885 |
+0.735 |
2,041 |
42,840 |
+436 |
Aug14 |
131126 |
125.650 |
126.730 |
125.650 |
126.400 |
+0.670 |
564 |
10,116 |
+138 |
Oct14 |
131126 |
128.035 |
128.935 |
127.900 |
128.700 |
+0.900 |
152 |
2,797 |
-5 |
Total Volume and Open Interest |
34,450 |
331,918 |
-1,071 |
Feeder Cattle(CME) |
Jan14 |
131126 |
162.785 |
164.700 |
162.785 |
164.380 |
+1.580 |
2,213 |
15,319 |
+74 |
Mar14 |
131126 |
162.685 |
164.400 |
162.685 |
164.300 |
+1.500 |
811 |
8,625 |
+105 |
Apr14 |
131126 |
163.850 |
165.500 |
163.850 |
165.200 |
+1.350 |
233 |
3,374 |
+21 |
May14 |
131126 |
164.500 |
165.900 |
164.350 |
165.850 |
+1.220 |
241 |
5,542 |
+20 |
Aug14 |
131126 |
165.685 |
166.785 |
165.630 |
166.500 |
+1.200 |
67 |
2,848 |
+35 |
Sep14 |
131126 |
165.900 |
165.900 |
165.750 |
165.750 |
+0.750 |
10 |
216 |
+8 |
Oct14 |
131126 |
165.500 |
165.500 |
165.200 |
165.200 |
+0.200 |
0 |
13 |
+0 |
Total Volume and Open Interest |
3,575 |
35,937 |
+263 |
Lean Hogs(CME) |
Dec13 |
131126 |
85.500 |
86.035 |
85.080 |
85.635 |
+0.035 |
10,582 |
39,050 |
-3,207 |
Feb14 |
131126 |
89.930 |
90.730 |
89.785 |
90.400 |
+0.600 |
14,428 |
103,921 |
+771 |
Apr14 |
131126 |
93.300 |
93.830 |
93.180 |
93.650 |
+0.350 |
6,007 |
62,770 |
+1,592 |
May14 |
131126 |
97.950 |
98.100 |
97.535 |
98.100 |
+0.270 |
76 |
2,545 |
+17 |
Jun14 |
131126 |
99.700 |
100.080 |
99.400 |
99.850 |
+0.065 |
3,024 |
31,688 |
+277 |
Jul14 |
131126 |
98.300 |
98.500 |
97.900 |
98.430 |
+0.080 |
1,014 |
12,481 |
+372 |
Aug14 |
131126 |
96.000 |
96.250 |
95.700 |
96.000 |
+0.050 |
650 |
11,750 |
+191 |
Oct14 |
131126 |
82.180 |
82.400 |
81.400 |
81.750 |
-0.350 |
326 |
6,721 |
+188 |
Total Volume and Open Interest |
36,246 |
273,701 |
+263 |
Class III Milk(CME) |
Nov13 |
131126 |
18.81 |
18.82 |
18.79 |
18.80 |
unch |
4 |
4,001 |
-3 |
Dec13 |
131126 |
18.32 |
18.47 |
18.28 |
18.43 |
+0.17 |
169 |
4,346 |
+11 |
Jan14 |
131126 |
17.54 |
17.65 |
17.50 |
17.58 |
+0.06 |
90 |
2,570 |
-1 |
Feb14 |
131126 |
17.17 |
17.24 |
17.14 |
17.17 |
+0.03 |
34 |
2,168 |
+10 |
Mar14 |
131126 |
16.94 |
16.99 |
16.92 |
16.96 |
+0.04 |
33 |
1,981 |
+7 |
Total Volume and Open Interest |
420 |
23,800 |
+71 |
Cocoa(ICE) |
Dec13 |
131126 |
2808 |
2808 |
2765 |
2773 |
-35 |
6 |
523 |
+2 |
Mar14 |
131126 |
2803 |
2807 |
2741 |
2769 |
-34 |
9,044 |
126,136 |
+832 |
May14 |
131126 |
2794 |
2805 |
2742 |
2771 |
-30 |
2,188 |
44,708 |
+201 |
Jul14 |
131126 |
2788 |
2794 |
2736 |
2768 |
-27 |
884 |
14,010 |
-252 |
Sep14 |
131126 |
2777 |
2780 |
2733 |
2758 |
-26 |
532 |
11,361 |
+182 |
Dec14 |
131126 |
2749 |
2749 |
2709 |
2730 |
-27 |
943 |
10,544 |
+173 |
Mar15 |
131126 |
2738 |
2738 |
2698 |
2714 |
-26 |
326 |
6,959 |
+186 |
Total Volume and Open Interest |
13,926 |
215,551 |
+1,323 |
Coffee "C"(ICE) |
Dec13 |
131126 |
108.10 |
109.05 |
107.60 |
108.15 |
+0.05 |
220 |
549 |
-141 |
Mar14 |
131126 |
108.55 |
109.90 |
107.80 |
108.75 |
+0.20 |
16,248 |
107,962 |
-249 |
May14 |
131126 |
110.75 |
112.05 |
110.15 |
110.95 |
+0.20 |
2,094 |
19,316 |
+446 |
Jul14 |
131126 |
113.05 |
114.35 |
112.60 |
113.25 |
+0.25 |
902 |
8,471 |
+77 |
Sep14 |
131126 |
115.10 |
116.00 |
115.10 |
115.50 |
+0.20 |
556 |
5,951 |
+101 |
Dec14 |
131126 |
117.95 |
119.20 |
117.95 |
118.65 |
+0.25 |
333 |
5,281 |
+12 |
Total Volume and Open Interest |
20,687 |
150,837 |
+358 |
Orange Juice(ICE) |
Jan14 |
131126 |
138.80 |
139.10 |
137.60 |
138.90 |
+0.10 |
777 |
10,048 |
+20 |
Mar14 |
131126 |
138.80 |
140.30 |
138.80 |
140.30 |
+0.20 |
77 |
2,580 |
-25 |
May14 |
131126 |
141.00 |
141.85 |
141.00 |
141.85 |
+0.55 |
63 |
958 |
+14 |
Jul14 |
131126 |
143.00 |
143.65 |
143.00 |
143.65 |
+0.55 |
31 |
380 |
+31 |
Sep14 |
131126 |
145.00 |
145.65 |
145.00 |
145.65 |
+0.55 |
2 |
67 |
+2 |
Nov14 |
131126 |
146.15 |
146.15 |
146.15 |
146.15 |
+0.55 |
0 |
10 |
+0 |
Total Volume and Open Interest |
950 |
14,043 |
+42 |
Sugar #11(ICE) |
Mar14 |
131126 |
17.31 |
17.40 |
17.26 |
17.30 |
-0.02 |
67,721 |
421,071 |
-11,100 |
May14 |
131126 |
17.41 |
17.45 |
17.35 |
17.38 |
-0.02 |
19,728 |
102,465 |
-1,107 |
Jul14 |
131126 |
17.45 |
17.48 |
17.40 |
17.41 |
-0.04 |
17,211 |
135,102 |
-4,155 |
Oct14 |
131126 |
17.71 |
17.74 |
17.65 |
17.67 |
-0.04 |
9,338 |
62,483 |
-2,299 |
Mar15 |
131126 |
18.38 |
18.41 |
18.31 |
18.35 |
-0.04 |
1,237 |
28,000 |
-168 |
May15 |
131126 |
18.39 |
18.44 |
18.35 |
18.39 |
-0.02 |
553 |
7,696 |
+346 |
Jul15 |
131126 |
18.38 |
18.45 |
18.34 |
18.39 |
-0.02 |
134 |
8,072 |
+75 |
Oct15 |
131126 |
18.41 |
18.58 |
18.41 |
18.53 |
-0.04 |
110 |
10,637 |
-24 |
Total Volume and Open Interest |
116,311 |
783,349 |
-18,464 |
London Cocoa(LCE) |
Dec13 |
131126 |
1758 |
1768 |
1734 |
1742 |
-24 |
1,833 |
35,281 |
-527 |
Mar14 |
131126 |
1766 |
1775 |
1741 |
1751 |
-23 |
8,001 |
101,193 |
+613 |
May14 |
131126 |
1758 |
1767 |
1735 |
1745 |
-21 |
1,955 |
41,889 |
+828 |
Jul14 |
131126 |
1753 |
1756 |
1731 |
1739 |
-19 |
858 |
16,301 |
+303 |
Sep14 |
131126 |
1749 |
1753 |
1730 |
1737 |
-17 |
642 |
23,525 |
+170 |
Dec14 |
131126 |
1722 |
1728 |
1702 |
1711 |
-16 |
566 |
15,290 |
+124 |
Mar15 |
131126 |
1712 |
1714 |
1690 |
1699 |
-16 |
185 |
13,179 |
+187 |
Total Volume and Open Interest |
14,040 |
246,896 |
+1,698 |
London Sugar(LCE) |
Mar14 |
131126 |
463.30 |
463.30 |
460.30 |
461.50 |
-1.10 |
2,310 |
41,008 |
+1,135 |
May14 |
131126 |
469.40 |
469.80 |
467.50 |
469.20 |
+0.10 |
1,125 |
12,298 |
-95 |
Aug14 |
131126 |
474.80 |
474.80 |
472.20 |
473.80 |
-0.70 |
772 |
8,929 |
+316 |
Oct14 |
131126 |
477.70 |
477.70 |
475.40 |
477.00 |
-1.00 |
520 |
4,943 |
+85 |
Dec14 |
131126 |
482.30 |
484.20 |
481.50 |
482.50 |
-1.40 |
207 |
1,278 |
+9 |
Total Volume and Open Interest |
5,096 |
69,753 |
+1,488 |
Cotton(ICE) |
Dec13 |
131126 |
77.10 |
78.00 |
77.10 |
77.85 |
+0.89 |
238 |
1,909 |
-896 |
Mar14 |
131126 |
78.46 |
79.65 |
78.21 |
79.14 |
+0.68 |
17,610 |
113,433 |
+1,583 |
May14 |
131126 |
78.76 |
79.80 |
78.76 |
79.59 |
+0.83 |
3,681 |
21,350 |
+1,060 |
Jul14 |
131126 |
79.30 |
80.18 |
79.30 |
80.03 |
+0.84 |
575 |
12,051 |
+154 |
Oct14 |
131126 |
78.28 |
78.28 |
77.60 |
77.60 |
+0.61 |
0 |
10 |
+0 |
Dec14 |
131126 |
76.44 |
77.20 |
76.20 |
76.64 |
+0.38 |
73 |
7,353 |
+15 |
Total Volume and Open Interest |
22,179 |
156,120 |
+1,917 |
Lumber(CME) |
Jan14 |
131126 |
361.5 |
363.5 |
358.5 |
361.4 |
+1.3 |
515 |
3,586 |
-49 |
Mar14 |
131126 |
365.4 |
367.5 |
363.5 |
366.9 |
+2.3 |
46 |
807 |
-2 |
May14 |
131126 |
368.0 |
368.0 |
364.0 |
368.0 |
+0.4 |
5 |
96 |
+3 |
Jul14 |
131126 |
369.5 |
370.0 |
366.0 |
369.5 |
+0.4 |
1 |
40 |
-1 |
Total Volume and Open Interest |
568 |
4,529 |
-50 |
Crude Oil(NYM) |
Jan14 |
131126 |
94.21 |
94.69 |
93.43 |
93.68 |
-0.41 |
257,843 |
345,927 |
-7,407 |
Feb14 |
131126 |
94.52 |
94.99 |
93.74 |
94.00 |
-0.40 |
53,645 |
115,213 |
+875 |
Mar14 |
131126 |
94.78 |
95.16 |
93.98 |
94.21 |
-0.36 |
39,451 |
105,903 |
+2,486 |
Apr14 |
131126 |
94.90 |
95.15 |
94.09 |
94.22 |
-0.33 |
16,135 |
55,221 |
-729 |
May14 |
131126 |
94.64 |
94.99 |
93.91 |
94.11 |
-0.29 |
9,933 |
49,521 |
+435 |
Jun14 |
131126 |
94.41 |
94.70 |
93.68 |
93.87 |
-0.26 |
34,540 |
120,017 |
-1,104 |
Jul14 |
131126 |
94.26 |
94.28 |
93.44 |
93.52 |
-0.24 |
4,991 |
44,219 |
+209 |
Aug14 |
131126 |
93.76 |
93.76 |
93.06 |
93.08 |
-0.21 |
5,013 |
42,326 |
-44 |
Sep14 |
131126 |
92.96 |
93.26 |
92.40 |
92.61 |
-0.17 |
8,933 |
47,132 |
-577 |
Oct14 |
131126 |
92.48 |
92.48 |
92.07 |
92.11 |
-0.13 |
3,550 |
38,634 |
+87 |
Nov14 |
131126 |
91.81 |
91.81 |
91.55 |
91.63 |
-0.11 |
2,494 |
31,890 |
+34 |
Dec14 |
131126 |
91.48 |
91.80 |
90.91 |
91.18 |
-0.10 |
37,931 |
208,985 |
+1,810 |
Jan15 |
131126 |
90.71 |
90.71 |
90.55 |
90.62 |
-0.09 |
1,507 |
33,453 |
+205 |
Feb15 |
131126 |
90.05 |
90.09 |
90.05 |
90.09 |
-0.08 |
963 |
17,834 |
-228 |
Mar15 |
131126 |
89.64 |
89.64 |
89.60 |
89.60 |
-0.07 |
2,150 |
22,973 |
+311 |
Apr15 |
131126 |
89.14 |
89.14 |
89.14 |
89.14 |
-0.05 |
616 |
10,138 |
+350 |
Total Volume and Open Interest |
507,901 |
1,624,898 |
-3,591 |
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 |
131126 |
94.225 |
94.700 |
93.450 |
93.675 |
-0.425 |
7,361 |
4,272 |
-145 |
Feb14 |
131126 |
94.675 |
94.850 |
93.825 |
94.000 |
-0.400 |
347 |
574 |
-84 |
Mar14 |
131126 |
94.875 |
94.875 |
94.000 |
94.200 |
-0.375 |
277 |
173 |
-12 |
Apr14 |
131126 |
94.225 |
94.225 |
94.225 |
94.225 |
-0.325 |
71 |
65 |
-6 |
May14 |
131126 |
94.100 |
94.100 |
94.100 |
94.100 |
-0.300 |
166 |
84 |
+75 |
Jun14 |
131126 |
93.875 |
93.875 |
93.875 |
93.875 |
-0.250 |
200 |
35 |
-40 |
Jul14 |
131126 |
93.600 |
93.600 |
93.525 |
93.525 |
-0.225 |
90 |
104 |
+54 |
Aug14 |
131126 |
93.150 |
93.150 |
93.075 |
93.075 |
-0.225 |
18 |
30 |
+18 |
Total Volume and Open Interest |
8,533 |
5,457 |
-137 |
Heating Oil(NYM) |
Dec13 |
131126 |
303.14 |
305.48 |
302.31 |
304.44 |
+1.23 |
34,899 |
31,179 |
-5,516 |
Jan14 |
131126 |
303.25 |
305.27 |
301.73 |
304.25 |
+1.21 |
62,642 |
96,852 |
+3,441 |
Feb14 |
131126 |
303.03 |
305.02 |
301.62 |
304.06 |
+1.23 |
19,981 |
38,439 |
-338 |
Mar14 |
131126 |
302.20 |
304.59 |
301.24 |
303.63 |
+1.39 |
15,998 |
30,445 |
+637 |
Apr14 |
131126 |
301.10 |
303.51 |
301.10 |
302.58 |
+1.56 |
12,483 |
27,998 |
+284 |
May14 |
131126 |
300.17 |
302.04 |
299.82 |
301.22 |
+1.60 |
5,893 |
9,511 |
-232 |
Jun14 |
131126 |
298.75 |
300.68 |
297.31 |
299.86 |
+1.64 |
12,414 |
23,751 |
+828 |
Jul14 |
131126 |
298.31 |
299.21 |
298.12 |
298.94 |
+1.66 |
1,596 |
5,604 |
+273 |
Aug14 |
131126 |
297.61 |
298.70 |
297.22 |
298.09 |
+1.69 |
1,236 |
3,785 |
+226 |
Sep14 |
131126 |
295.94 |
297.50 |
295.88 |
297.26 |
+1.70 |
1,246 |
3,843 |
+223 |
Oct14 |
131126 |
295.84 |
297.15 |
295.53 |
296.63 |
+1.67 |
800 |
2,414 |
+90 |
Nov14 |
131126 |
295.27 |
296.11 |
295.20 |
296.11 |
+1.63 |
626 |
2,109 |
+203 |
Dec14 |
131126 |
294.60 |
296.32 |
294.44 |
295.57 |
+1.55 |
6,163 |
21,190 |
+369 |
Jan15 |
131126 |
294.39 |
294.90 |
294.24 |
294.90 |
+1.51 |
376 |
1,840 |
+313 |
Total Volume and Open Interest |
177,494 |
306,651 |
+1,517 |
Gasoline(NYMEX) |
Dec13 |
131126 |
267.73 |
269.66 |
267.32 |
268.69 |
+0.62 |
39,598 |
24,680 |
-6,718 |
Jan14 |
131126 |
267.41 |
269.50 |
266.81 |
268.25 |
+0.89 |
60,553 |
99,465 |
-1,377 |
Feb14 |
131126 |
268.30 |
270.31 |
267.78 |
269.26 |
+0.96 |
24,844 |
27,013 |
+1,204 |
Mar14 |
131126 |
270.55 |
272.26 |
269.87 |
271.25 |
+1.07 |
14,733 |
24,783 |
-447 |
Apr14 |
131126 |
287.25 |
289.23 |
286.68 |
288.24 |
+0.99 |
8,491 |
19,928 |
+588 |
May14 |
131126 |
287.13 |
288.93 |
286.44 |
288.14 |
+1.02 |
5,471 |
14,202 |
+27 |
Jun14 |
131126 |
284.88 |
287.20 |
284.85 |
286.47 |
+1.13 |
5,912 |
12,316 |
+302 |
Jul14 |
131126 |
282.80 |
284.67 |
282.26 |
283.98 |
+1.13 |
1,844 |
4,074 |
+373 |
Aug14 |
131126 |
279.74 |
281.31 |
278.87 |
280.71 |
+1.11 |
1,198 |
1,852 |
+282 |
Sep14 |
131126 |
275.39 |
277.36 |
275.39 |
276.69 |
+1.06 |
833 |
2,633 |
+21 |
Total Volume and Open Interest |
166,639 |
247,033 |
-5,625 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131126 |
268.70 |
268.70 |
268.69 |
268.70 |
+0.60 |
1 |
0 |
-1 |
Jan14 |
131126 |
268.30 |
268.30 |
268.25 |
268.30 |
+0.90 |
|
|
|
Feb14 |
131126 |
269.30 |
269.30 |
269.26 |
269.30 |
+1.00 |
|
|
|
Mar14 |
131126 |
271.30 |
271.30 |
271.25 |
271.30 |
+1.10 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Dec13 |
131126 |
3.795 |
3.837 |
3.741 |
3.818 |
+0.029 |
64,342 |
18,693 |
-5,410 |
Jan14 |
131126 |
3.842 |
3.884 |
3.786 |
3.864 |
+0.022 |
93,090 |
346,540 |
-5,408 |
Feb14 |
131126 |
3.849 |
3.888 |
3.792 |
3.870 |
+0.023 |
27,773 |
105,900 |
+2,888 |
Mar14 |
131126 |
3.846 |
3.881 |
3.788 |
3.865 |
+0.025 |
24,675 |
174,127 |
+4,144 |
Apr14 |
131126 |
3.824 |
3.851 |
3.763 |
3.836 |
+0.020 |
27,789 |
138,688 |
+3,428 |
May14 |
131126 |
3.864 |
3.865 |
3.785 |
3.853 |
+0.020 |
10,449 |
57,439 |
+1,588 |
Jun14 |
131126 |
3.899 |
3.899 |
3.815 |
3.881 |
+0.019 |
5,228 |
27,786 |
+438 |
Jul14 |
131126 |
3.926 |
3.927 |
3.845 |
3.914 |
+0.017 |
4,057 |
28,275 |
+923 |
Aug14 |
131126 |
3.935 |
3.942 |
3.855 |
3.927 |
+0.016 |
1,480 |
23,597 |
+79 |
Sep14 |
131126 |
3.928 |
3.931 |
3.861 |
3.916 |
+0.015 |
1,359 |
25,514 |
+136 |
Oct14 |
131126 |
3.949 |
3.949 |
3.860 |
3.932 |
+0.016 |
10,146 |
87,232 |
-450 |
Nov14 |
131126 |
3.994 |
3.996 |
3.921 |
3.993 |
+0.015 |
1,868 |
27,588 |
+282 |
Dec14 |
131126 |
4.128 |
4.128 |
4.051 |
4.112 |
+0.016 |
1,799 |
50,922 |
+375 |
Jan15 |
131126 |
4.189 |
4.198 |
4.111 |
4.184 |
+0.015 |
5,574 |
47,955 |
+1,526 |
Feb15 |
131126 |
4.180 |
4.180 |
4.128 |
4.172 |
+0.015 |
60 |
7,747 |
+18 |
Mar15 |
131126 |
4.134 |
4.134 |
4.081 |
4.125 |
+0.014 |
2,858 |
13,187 |
+1,751 |
Total Volume and Open Interest |
287,020 |
1,252,386 |
+8,764 |
Brent Crude Oil(ICE) |
Jan14 |
131126 |
111.08 |
111.49 |
110.41 |
110.88 |
-0.12 |
276,134 |
296,071 |
-8,528 |
Feb14 |
131126 |
110.47 |
110.88 |
109.85 |
110.33 |
-0.09 |
98,378 |
218,545 |
+3,978 |
Mar14 |
131126 |
110.04 |
110.42 |
109.40 |
109.92 |
-0.08 |
56,985 |
136,386 |
+6,406 |
Apr14 |
131126 |
109.58 |
110.04 |
109.03 |
109.59 |
-0.06 |
29,426 |
84,088 |
+2,274 |
May14 |
131126 |
109.29 |
109.74 |
108.72 |
109.31 |
-0.06 |
22,022 |
58,943 |
+2,151 |
Jun14 |
131126 |
109.02 |
109.40 |
108.38 |
108.99 |
-0.07 |
54,342 |
114,069 |
+454 |
Jul14 |
131126 |
108.62 |
108.99 |
108.06 |
108.60 |
-0.07 |
9,084 |
32,217 |
+704 |
Aug14 |
131126 |
108.17 |
108.50 |
107.57 |
108.12 |
-0.06 |
8,902 |
39,044 |
+1,510 |
Sep14 |
131126 |
107.65 |
107.94 |
107.02 |
107.58 |
-0.05 |
11,392 |
52,017 |
+2,701 |
Oct14 |
131126 |
107.08 |
107.08 |
107.08 |
107.08 |
-0.04 |
6,064 |
33,429 |
+1,523 |
Nov14 |
131126 |
106.57 |
106.57 |
106.57 |
106.57 |
-0.03 |
2,506 |
23,801 |
+575 |
Dec14 |
131126 |
105.95 |
106.41 |
105.58 |
106.06 |
-0.02 |
41,854 |
155,698 |
+1,182 |
Jan15 |
131126 |
105.63 |
105.63 |
105.63 |
105.63 |
-0.01 |
575 |
22,702 |
+70 |
Feb15 |
131126 |
105.16 |
105.16 |
105.16 |
105.16 |
-0.01 |
332 |
14,592 |
-46 |
Total Volume and Open Interest |
637,391 |
1,540,675 |
+16,498 |
Gas Oil(ICE) |
Dec13 |
131126 |
938.50 |
946.25 |
935.00 |
944.50 |
+9.75 |
48,357 |
83,497 |
-1,946 |
Jan14 |
131126 |
939.00 |
945.50 |
934.25 |
943.25 |
+9.00 |
73,555 |
104,941 |
+3,812 |
Feb14 |
131126 |
936.75 |
943.25 |
932.75 |
940.75 |
+8.25 |
30,352 |
44,646 |
+50 |
Mar14 |
131126 |
934.00 |
940.25 |
930.25 |
937.75 |
+7.75 |
22,561 |
40,129 |
+154 |
Apr14 |
131126 |
927.00 |
936.25 |
927.00 |
933.75 |
+7.25 |
11,570 |
29,710 |
-25 |
May14 |
131126 |
924.75 |
932.75 |
924.25 |
929.50 |
+7.25 |
6,865 |
23,462 |
+5 |
Jun14 |
131126 |
923.00 |
929.00 |
920.00 |
925.75 |
+7.50 |
19,052 |
50,640 |
+1,176 |
Jul14 |
131126 |
919.00 |
925.50 |
919.00 |
923.25 |
+7.50 |
2,100 |
15,486 |
+388 |
Aug14 |
131126 |
917.25 |
922.75 |
917.25 |
921.25 |
+7.50 |
2,119 |
14,458 |
+285 |
Sep14 |
131126 |
916.50 |
923.00 |
915.50 |
919.50 |
+7.50 |
3,575 |
18,457 |
+733 |
Total Volume and Open Interest |
231,903 |
488,057 |
+6,603 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131126 |
1.920 |
1.945 |
1.838 |
1.923 |
-0.036 |
247 |
291 |
-60 |
Jan14 |
131126 |
1.720 |
1.720 |
1.635 |
1.657 |
-0.051 |
172 |
1,454 |
-19 |
Feb14 |
131126 |
1.629 |
1.631 |
1.575 |
1.590 |
-0.048 |
132 |
549 |
+11 |
Mar14 |
131126 |
1.600 |
1.600 |
1.573 |
1.574 |
-0.044 |
10 |
476 |
-6 |
Apr14 |
131126 |
1.587 |
1.587 |
1.587 |
1.587 |
-0.044 |
2 |
357 |
+0 |
May14 |
131126 |
1.600 |
1.600 |
1.600 |
1.600 |
-0.044 |
1 |
119 |
+0 |
Jun14 |
131126 |
1.617 |
1.617 |
1.617 |
1.617 |
-0.044 |
0 |
86 |
+0 |
Total Volume and Open Interest |
564 |
3,344 |
-74 |
WTI Crude Oil(ICE) |
Jan14 |
131126 |
94.31 |
94.68 |
93.48 |
93.68 |
-0.41 |
57,954 |
96,972 |
+1,229 |
Feb14 |
131126 |
94.65 |
94.98 |
93.79 |
94.00 |
-0.40 |
13,486 |
32,976 |
+889 |
Mar14 |
131126 |
94.88 |
95.11 |
94.00 |
94.21 |
-0.36 |
13,043 |
42,223 |
+1,864 |
Apr14 |
131126 |
95.05 |
95.05 |
94.01 |
94.22 |
-0.33 |
5,712 |
16,043 |
-555 |
May14 |
131126 |
94.92 |
94.95 |
93.88 |
94.11 |
-0.29 |
2,999 |
11,123 |
-69 |
Jun14 |
131126 |
94.34 |
94.67 |
93.63 |
93.87 |
-0.26 |
13,959 |
64,924 |
+2,734 |
Jul14 |
131126 |
94.27 |
94.27 |
93.27 |
93.52 |
-0.24 |
1,328 |
6,996 |
+68 |
Aug14 |
131126 |
93.68 |
93.68 |
93.08 |
93.08 |
-0.21 |
650 |
5,833 |
-30 |
Sep14 |
131126 |
93.27 |
93.27 |
92.61 |
92.61 |
-0.17 |
1,146 |
28,113 |
+281 |
Oct14 |
131126 |
92.24 |
92.24 |
92.11 |
92.11 |
-0.13 |
257 |
6,573 |
+17 |
Nov14 |
131126 |
91.74 |
91.74 |
91.63 |
91.63 |
-0.11 |
281 |
10,999 |
-98 |
Dec14 |
131126 |
91.75 |
91.77 |
90.97 |
91.18 |
-0.10 |
8,439 |
98,861 |
+698 |
Jan15 |
131126 |
90.62 |
90.62 |
90.62 |
90.62 |
-0.09 |
313 |
8,064 |
+103 |
Feb15 |
131126 |
90.09 |
90.09 |
90.09 |
90.09 |
-0.08 |
124 |
2,010 |
+4 |
Mar15 |
131126 |
89.60 |
89.60 |
89.60 |
89.60 |
-0.07 |
450 |
11,137 |
+0 |
Apr15 |
131126 |
89.14 |
89.14 |
89.14 |
89.14 |
-0.05 |
38 |
344 |
+36 |
Total Volume and Open Interest |
124,257 |
554,537 |
+7,393 |
US Dollar Index(ICE) |
Dec13 |
131126 |
80.830 |
80.940 |
80.620 |
80.637 |
-0.325 |
14,670 |
40,922 |
+455 |
Mar14 |
131126 |
81.210 |
81.210 |
80.805 |
80.820 |
-0.330 |
125 |
1,915 |
+20 |
Jun14 |
131126 |
81.005 |
81.005 |
81.005 |
81.005 |
-0.330 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,795 |
42,840 |
+475 |
Australian Dollar(CME) |
Dec13 |
131126 |
91.65 |
91.93 |
90.77 |
91.23 |
-0.21 |
103,263 |
120,908 |
-12,796 |
Mar14 |
131126 |
91.12 |
91.36 |
90.26 |
90.69 |
-0.21 |
1,401 |
1,423 |
-51 |
Jun14 |
131126 |
90.70 |
90.70 |
90.01 |
90.16 |
-0.19 |
5 |
24 |
+5 |
Total Volume and Open Interest |
104,669 |
122,361 |
-12,842 |
British Pound(CME) |
Dec13 |
131126 |
161.59 |
162.18 |
161.37 |
162.17 |
+0.71 |
69,730 |
192,661 |
+2,200 |
Mar14 |
131126 |
161.47 |
162.06 |
161.26 |
162.06 |
+0.71 |
1,350 |
2,610 |
+579 |
Jun14 |
131126 |
161.62 |
161.93 |
161.22 |
161.93 |
+0.71 |
0 |
397 |
+0 |
Total Volume and Open Interest |
71,080 |
195,744 |
+2,779 |
Canadian Dollar(CME) |
Dec13 |
131126 |
94.86 |
95.01 |
94.65 |
94.78 |
+0.10 |
62,381 |
117,306 |
+1,424 |
Mar14 |
131126 |
94.66 |
94.78 |
94.35 |
94.56 |
+0.10 |
907 |
5,624 |
+167 |
Jun14 |
131126 |
94.50 |
94.50 |
94.25 |
94.35 |
+0.10 |
99 |
749 |
+58 |
Sep14 |
131126 |
94.14 |
94.14 |
94.03 |
94.13 |
+0.10 |
33 |
584 |
+28 |
Total Volume and Open Interest |
63,437 |
124,461 |
+1,683 |
Japanese Yen(CME) |
Dec13 |
131126 |
98.49 |
98.89 |
98.38 |
98.79 |
+0.41 |
98,810 |
226,407 |
+7,171 |
Mar14 |
131126 |
98.53 |
98.90 |
98.45 |
98.85 |
+0.41 |
5,616 |
5,316 |
+2,929 |
Jun14 |
131126 |
98.91 |
98.91 |
98.50 |
98.91 |
+0.41 |
11 |
59 |
+9 |
Total Volume and Open Interest |
104,437 |
231,796 |
+10,109 |
Swiss Franc(CME) |
Dec13 |
131126 |
109.72 |
110.38 |
109.67 |
110.36 |
+0.69 |
32,518 |
42,011 |
+473 |
Mar14 |
131126 |
109.80 |
110.46 |
109.76 |
110.45 |
+0.69 |
100 |
274 |
+6 |
Jun14 |
131126 |
110.56 |
110.56 |
109.86 |
110.56 |
+0.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
32,618 |
42,288 |
+479 |
EuroFX(CME) |
Dec13 |
131126 |
135.23 |
135.76 |
135.16 |
135.75 |
+0.59 |
151,394 |
228,703 |
-1,290 |
Mar14 |
131126 |
135.20 |
135.77 |
135.17 |
135.76 |
+0.59 |
1,632 |
5,579 |
+228 |
Jun14 |
131126 |
135.28 |
135.79 |
135.19 |
135.79 |
+0.60 |
32 |
243 |
+31 |
Total Volume and Open Interest |
153,059 |
234,569 |
-1,030 |
Mexican Peso(CME) |
Dec13 |
131126 |
765.50 |
766.25 |
759.75 |
765.50 |
-0.25 |
30,397 |
113,291 |
-7,297 |
Jan14 |
131126 |
763.75 |
764.00 |
763.75 |
763.75 |
-0.25 |
|
|
|
Total Volume and Open Interest |
42,415 |
128,249 |
-936 |
Brazilian Real(CME) |
Dec13 |
131126 |
435.45 |
436.10 |
433.00 |
435.25 |
-2.20 |
166 |
4,350 |
-12 |
Jan14 |
131126 |
432.15 |
434.25 |
430.35 |
432.15 |
-2.10 |
22 |
24 |
+19 |
Feb14 |
131126 |
428.70 |
430.85 |
427.10 |
428.70 |
-2.15 |
0 |
110 |
+0 |
Mar14 |
131126 |
425.70 |
427.95 |
425.70 |
425.70 |
-2.25 |
8 |
155 |
+7 |
Total Volume and Open Interest |
196 |
11,126 |
+14 |
30-Year T-Bonds(CBOT) |
Dec13 |
131126 |
132~050 |
132~240 |
132~030 |
132~230 |
+0~240 |
345,216 |
568,389 |
-51,365 |
Mar14 |
131126 |
130~240 |
131~090 |
130~160 |
131~080 |
+0~240 |
115,266 |
153,505 |
+69,577 |
Jun14 |
131126 |
129~310 |
130~230 |
129~230 |
130~230 |
+0~240 |
|
|
|
Total Volume and Open Interest |
460,482 |
721,894 |
+18,212 |
10-Year T-Notes(CBOT) |
Dec13 |
131126 |
126~245 |
127~020 |
126~215 |
127~020 |
+0~125 |
980,192 |
2,083,204 |
-143,739 |
Mar14 |
131126 |
125~155 |
125~255 |
125~120 |
125~255 |
+0~130 |
297,101 |
377,622 |
+167,695 |
Jun14 |
131126 |
125~145 |
125~145 |
125~145 |
125~145 |
+0~130 |
|
|
|
Total Volume and Open Interest |
1,277,293 |
2,460,826 |
+23,956 |
5-Year T-Notes(CBOT) |
Dec13 |
131126 |
121~244 |
121~302 |
121~220 |
121~300 |
+0~064 |
716,871 |
1,548,910 |
-221,600 |
Mar14 |
131126 |
120~296 |
121~030 |
120~262 |
121~026 |
+0~064 |
334,507 |
506,577 |
+223,159 |
Jun14 |
131126 |
121~026 |
121~026 |
120~282 |
121~026 |
+0~064 |
|
|
|
Total Volume and Open Interest |
1,051,378 |
2,055,487 |
+1,559 |
2 Year T-Notes(CBOT) |
Dec13 |
131126 |
110~086 |
110~090 |
110~082 |
110~086 |
+0~004 |
330,068 |
793,552 |
-108,579 |
Mar14 |
131126 |
110~036 |
110~044 |
110~032 |
110~042 |
+0~010 |
206,161 |
208,539 |
+95,825 |
Jun14 |
131126 |
109~304 |
109~304 |
109~294 |
109~304 |
+0~010 |
|
|
|
Total Volume and Open Interest |
536,229 |
1,002,091 |
-12,754 |
Eurodollars(CME) |
Dec13 |
131126 |
99.762 |
99.765 |
99.762 |
99.762 |
unch |
43,735 |
772,184 |
-2,541 |
Mar14 |
131126 |
99.750 |
99.750 |
99.745 |
99.745 |
-0.005 |
56,356 |
786,006 |
+1,428 |
Jun14 |
131126 |
99.725 |
99.725 |
99.720 |
99.720 |
-0.005 |
80,374 |
748,674 |
+3,647 |
Sep14 |
131126 |
99.695 |
99.695 |
99.690 |
99.690 |
-0.005 |
83,776 |
584,694 |
+2,930 |
Dec14 |
131126 |
99.645 |
99.650 |
99.640 |
99.645 |
unch |
129,671 |
991,319 |
+25,764 |
Mar15 |
131126 |
99.560 |
99.575 |
99.560 |
99.570 |
+0.010 |
89,713 |
563,914 |
-5,801 |
Jun15 |
131126 |
99.455 |
99.475 |
99.445 |
99.470 |
+0.020 |
129,353 |
639,558 |
+2,327 |
Sep15 |
131126 |
99.315 |
99.340 |
99.295 |
99.330 |
+0.020 |
116,461 |
878,342 |
+1,216 |
Dec15 |
131126 |
99.125 |
99.155 |
99.105 |
99.150 |
+0.025 |
145,012 |
1,163,264 |
+22,012 |
Mar16 |
131126 |
98.905 |
98.940 |
98.875 |
98.930 |
+0.030 |
82,250 |
660,964 |
-1,405 |
Jun16 |
131126 |
98.670 |
98.705 |
98.630 |
98.695 |
+0.035 |
72,694 |
411,272 |
-3,192 |
Sep16 |
131126 |
98.405 |
98.445 |
98.365 |
98.435 |
+0.035 |
84,446 |
407,075 |
+2,064 |
Dec16 |
131126 |
98.125 |
98.165 |
98.090 |
98.155 |
+0.035 |
78,749 |
444,398 |
+2,488 |
Mar17 |
131126 |
97.855 |
97.895 |
97.820 |
97.885 |
+0.040 |
49,246 |
309,952 |
-1,319 |
Jun17 |
131126 |
97.575 |
97.615 |
97.540 |
97.600 |
+0.040 |
35,786 |
209,535 |
+3,126 |
Sep17 |
131126 |
97.310 |
97.345 |
97.275 |
97.335 |
+0.040 |
51,360 |
168,291 |
+3,127 |
Dec17 |
131126 |
97.040 |
97.085 |
97.015 |
97.075 |
+0.045 |
34,250 |
161,191 |
+1,395 |
Mar18 |
131126 |
96.815 |
96.850 |
96.785 |
96.845 |
+0.050 |
28,410 |
120,974 |
+2,000 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131126 |
140~05 |
140~30 |
140~02 |
140~30 |
+1~05 |
98,865 |
382,244 |
-18,913 |
Mar14 |
131126 |
139~00 |
139~17 |
138~12 |
139~17 |
+1~05 |
35,122 |
91,200 |
+26,387 |
Jun14 |
131126 |
139~17 |
139~17 |
138~12 |
139~17 |
+1~05 |
|
|
|
Total Volume and Open Interest |
133,987 |
473,444 |
+7,474 |
30 Day Federal Funds(CBOT) |
Nov13 |
131126 |
99.915 |
99.918 |
99.915 |
99.915 |
-0.003 |
7 |
32,120 |
+0 |
Dec13 |
131126 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
822 |
28,459 |
-290 |
Jan14 |
131126 |
99.915 |
99.920 |
99.910 |
99.915 |
unch |
424 |
27,424 |
-174 |
Feb14 |
131126 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
439 |
21,160 |
+60 |
Mar14 |
131126 |
99.910 |
99.915 |
99.905 |
99.910 |
-0.005 |
489 |
21,495 |
-36 |
Apr14 |
131126 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
162 |
14,062 |
+3 |
Total Volume and Open Interest |
5,278 |
286,375 |
-617 |
3-Mth Euro-Yen(CME) |
Dec13 |
131126 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131126 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Jun14 |
131126 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep14 |
131126 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Dec14 |
131126 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar15 |
131126 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Jun15 |
131126 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
0 |
1 |
+0 |
Sep15 |
131126 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec15 |
131126 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar16 |
131126 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131126 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131126 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
91 |
+0 |
Jun14 |
131126 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
230 |
+0 |
Sep14 |
131126 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
32 |
+0 |
Dec14 |
131126 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
131126 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
|
|
|
Jun15 |
131126 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
2 |
+0 |
Sep15 |
131126 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131126 |
144.75 |
145.00 |
144.66 |
144.99 |
+0.25 |
1,627 |
19,310 |
-306 |
Mar14 |
131126 |
144.22 |
144.50 |
144.05 |
144.38 |
+0.26 |
43 |
42 |
+39 |
Jun14 |
131126 |
143.81 |
143.81 |
143.81 |
143.81 |
+0.26 |
|
|
|
Total Volume and Open Interest |
1,670 |
19,352 |
-267 |
Euro-Bund(EUREX) |
Dec13 |
131126 |
141.39 |
141.78 |
141.28 |
141.70 |
+0.38 |
552,505 |
878,778 |
-14,572 |
Mar14 |
131126 |
141.60 |
141.96 |
141.46 |
141.89 |
+0.40 |
10,214 |
62,250 |
+3,391 |
Jun14 |
131126 |
140.43 |
140.43 |
140.43 |
140.43 |
+0.38 |
0 |
3 |
+0 |
Total Volume and Open Interest |
562,719 |
941,031 |
-11,181 |
Euro-Bobl(EUREX) |
Dec13 |
131126 |
125.15 |
125.29 |
125.08 |
125.26 |
+0.11 |
464,770 |
964,134 |
-35,660 |
Mar14 |
131126 |
125.83 |
125.93 |
125.73 |
125.91 |
+0.11 |
15,641 |
94,899 |
+5,603 |
Jun14 |
131126 |
125.91 |
125.91 |
125.91 |
125.91 |
+0.11 |
|
|
|
Total Volume and Open Interest |
480,411 |
1,059,033 |
-30,057 |
3-Mth Euribor(EUREX) |
Dec13 |
131126 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.005 |
0 |
2,361 |
+0 |
Mar14 |
131126 |
99.760 |
99.765 |
99.760 |
99.765 |
+0.010 |
0 |
2,339 |
+0 |
Jun14 |
131126 |
99.745 |
99.750 |
99.745 |
99.750 |
+0.015 |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
259 |
30,673 |
+130 |
Long Gilt(LIFFE) |
Dec13 |
131126 |
109~24 |
110~05 |
109~22 |
110~03 |
+0~11 |
344,383 |
374,505 |
-24,848 |
Mar14 |
131126 |
108~27 |
109~08 |
108~25 |
109~06 |
+0~12 |
272,946 |
31,828 |
+25,764 |
Total Volume and Open Interest |
617,329 |
406,333 |
+916 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131126 |
99.47 |
99.48 |
99.47 |
99.47 |
unch |
43,221 |
272,993 |
-5,797 |
Mar14 |
131126 |
99.44 |
99.45 |
99.43 |
99.44 |
unch |
23,993 |
345,879 |
-308 |
Jun14 |
131126 |
99.42 |
99.43 |
99.41 |
99.42 |
0.00 |
30,417 |
359,963 |
+4,477 |
Sep14 |
131126 |
99.37 |
99.38 |
99.36 |
99.36 |
-0.01 |
28,208 |
299,817 |
+3,384 |
Dec14 |
131126 |
99.29 |
99.31 |
99.28 |
99.29 |
0.00 |
34,522 |
318,879 |
+1,762 |
Mar15 |
131126 |
99.20 |
99.21 |
99.18 |
99.18 |
-0.01 |
34,742 |
215,997 |
+1,127 |
Total Volume and Open Interest |
318,029 |
2,911,480 |
+23,650 |
3-Mth Euribor(LIFFE) |
Dec13 |
131126 |
99.755 |
99.770 |
99.745 |
99.765 |
+0.005 |
68,072 |
547,744 |
+7,682 |
Mar14 |
131126 |
99.750 |
99.770 |
99.745 |
99.765 |
+0.010 |
90,363 |
573,891 |
-13,553 |
Jun14 |
131126 |
99.735 |
99.750 |
99.725 |
99.750 |
+0.015 |
72,662 |
404,269 |
+11,272 |
Total Volume and Open Interest |
521,276 |
3,901,663 |
+29,139 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131126 |
97.42 |
97.42 |
97.41 |
97.42 |
unch |
3,025 |
110,127 |
-4,670 |
Mar14 |
131126 |
97.44 |
97.45 |
97.43 |
97.45 |
+0.01 |
9,921 |
172,669 |
-1,519 |
Jun14 |
131126 |
97.40 |
97.43 |
97.40 |
97.43 |
+0.02 |
13,529 |
152,679 |
-602 |
Sep14 |
131126 |
97.29 |
97.33 |
97.29 |
97.32 |
+0.02 |
8,280 |
130,214 |
-1,210 |
Dec14 |
131126 |
97.12 |
97.17 |
97.12 |
97.16 |
+0.03 |
7,624 |
104,538 |
+701 |
Mar15 |
131126 |
96.91 |
96.96 |
96.91 |
96.95 |
+0.03 |
2,643 |
66,130 |
+137 |
Jun15 |
131126 |
96.71 |
96.73 |
96.71 |
96.72 |
+0.02 |
801 |
43,538 |
-568 |
Sep15 |
131126 |
96.50 |
96.52 |
96.49 |
96.51 |
+0.03 |
411 |
21,962 |
-321 |
Dec15 |
131126 |
96.33 |
96.33 |
96.30 |
96.31 |
+0.03 |
470 |
3,252 |
+116 |
Mar16 |
131126 |
96.15 |
96.15 |
96.15 |
96.15 |
+0.03 |
716 |
2,919 |
+353 |
Total Volume and Open Interest |
47,552 |
808,881 |
-7,669 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131126 |
95.77 |
95.84 |
95.76 |
95.82 |
+0.04 |
62,750 |
571,550 |
-423 |
Mar14 |
131126 |
95.79 |
95.79 |
95.79 |
95.79 |
+0.05 |
|
|
|
Total Volume and Open Interest |
62,750 |
571,550 |
-423 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131126 |
96.87 |
96.92 |
96.85 |
96.91 |
+0.04 |
84,405 |
612,100 |
-320 |
Mar14 |
131126 |
96.90 |
96.90 |
96.90 |
96.90 |
+0.03 |
|
|
|
Total Volume and Open Interest |
84,405 |
612,100 |
-320 |
Gold(CMX) |
Dec13 |
131126 |
1250.9 |
1257.8 |
1239.2 |
1241.4 |
+0.2 |
135,215 |
104,270 |
-22,313 |
Feb14 |
131126 |
1249.5 |
1258.2 |
1239.2 |
1241.5 |
-0.1 |
45,822 |
164,091 |
+13,818 |
Apr14 |
131126 |
1256.9 |
1256.9 |
1240.3 |
1242.4 |
unch |
3,441 |
35,364 |
+662 |
Jun14 |
131126 |
1252.1 |
1254.8 |
1241.8 |
1243.1 |
unch |
1,054 |
25,205 |
-95 |
Aug14 |
131126 |
1255.6 |
1255.6 |
1243.8 |
1243.8 |
unch |
906 |
9,712 |
+379 |
Oct14 |
131126 |
1251.7 |
1251.7 |
1244.5 |
1244.5 |
unch |
242 |
5,336 |
+76 |
Dec14 |
131126 |
1256.7 |
1257.4 |
1245.0 |
1245.2 |
unch |
1,521 |
17,787 |
+1,187 |
Feb15 |
131126 |
1246.1 |
1246.1 |
1246.1 |
1246.1 |
unch |
50 |
1,823 |
+0 |
Apr15 |
131126 |
1247.0 |
1247.0 |
1247.0 |
1247.0 |
unch |
100 |
3,826 |
+100 |
Jun15 |
131126 |
1248.5 |
1248.5 |
1247.9 |
1247.9 |
unch |
0 |
6,337 |
+0 |
Aug15 |
131126 |
1249.2 |
1249.2 |
1249.2 |
1249.2 |
unch |
0 |
2,100 |
+0 |
Total Volume and Open Interest |
188,770 |
402,194 |
-6,103 |
Silver(CMX) |
Dec13 |
131126 |
2015.5 |
2029.0 |
1978.0 |
1984.8 |
-3.4 |
41,634 |
36,095 |
-3,457 |
Mar14 |
131126 |
2022.0 |
2033.5 |
1983.5 |
1989.3 |
-3.3 |
22,782 |
68,096 |
+6,667 |
May14 |
131126 |
2022.5 |
2027.5 |
1990.0 |
1992.3 |
-3.2 |
1,239 |
5,756 |
-132 |
Jul14 |
131126 |
2029.0 |
2029.0 |
1993.0 |
1995.1 |
-3.1 |
423 |
5,167 |
+49 |
Sep14 |
131126 |
2022.0 |
2022.0 |
1997.0 |
1997.8 |
-3.0 |
123 |
2,640 |
+70 |
Dec14 |
131126 |
2029.5 |
2030.5 |
1998.5 |
2001.8 |
-3.0 |
388 |
9,108 |
+46 |
Mar15 |
131126 |
2005.7 |
2005.7 |
2005.7 |
2005.7 |
-3.0 |
0 |
384 |
+0 |
Total Volume and Open Interest |
66,887 |
139,938 |
+3,361 |
Platinum(NYMEX) |
Jan14 |
131126 |
1383.9 |
1391.7 |
1368.5 |
1371.9 |
-5.9 |
7,492 |
53,062 |
+209 |
Apr14 |
131126 |
1391.4 |
1393.0 |
1372.0 |
1375.0 |
-5.9 |
262 |
5,851 |
+91 |
Jul14 |
131126 |
1394.8 |
1394.8 |
1375.0 |
1377.4 |
-5.9 |
2 |
319 |
+2 |
Oct14 |
131126 |
1379.2 |
1379.2 |
1379.2 |
1379.2 |
-5.9 |
1 |
121 |
+1 |
Total Volume and Open Interest |
7,757 |
59,359 |
+303 |
Palladium(NYMEX) |
Dec13 |
131126 |
720.65 |
724.15 |
711.20 |
716.20 |
-3.70 |
6,013 |
7,527 |
-2,695 |
Mar14 |
131126 |
722.95 |
726.60 |
713.50 |
718.45 |
-3.70 |
3,345 |
29,260 |
+1,743 |
Jun14 |
131126 |
64.49 |
64.49 |
64.49 |
64.49 |
-3.55 |
29 |
684 |
+22 |
Total Volume and Open Interest |
9,387 |
37,474 |
-930 |
Copper(CMX) |
Dec13 |
131126 |
323.00 |
323.60 |
320.15 |
321.40 |
-1.10 |
52,898 |
38,543 |
-8,977 |
Mar14 |
131126 |
323.00 |
323.95 |
320.60 |
321.90 |
-1.10 |
28,992 |
94,010 |
+6,250 |
May14 |
131126 |
323.30 |
323.75 |
321.10 |
322.30 |
-1.10 |
3,937 |
17,461 |
+1,651 |
Jul14 |
131126 |
323.65 |
323.70 |
321.55 |
322.70 |
-1.15 |
234 |
4,603 |
+16 |
Sep14 |
131126 |
324.25 |
324.25 |
322.35 |
323.15 |
-1.15 |
183 |
1,582 |
-36 |
Total Volume and Open Interest |
87,269 |
166,223 |
-1,002 |
DJIA Index(CBOT) |
Dec13 |
131126 |
16059 |
16100 |
16050 |
16060 |
-2 |
86 |
13,741 |
+30 |
Mar14 |
131126 |
15994 |
15996 |
15994 |
15994 |
-2 |
0 |
305 |
+0 |
Jun14 |
131126 |
15916 |
15918 |
15916 |
15916 |
-2 |
|
|
|
Sep14 |
131126 |
15847 |
15849 |
15847 |
15847 |
-2 |
|
|
|
Total Volume and Open Interest |
86 |
14,046 |
+30 |
E-mini DJIA Index(CBOT) |
Dec13 |
131126 |
16051 |
16098 |
16045 |
16060 |
-2 |
107,021 |
134,217 |
-1,455 |
Mar14 |
131126 |
16008 |
16037 |
15961 |
15994 |
-2 |
67 |
690 |
+20 |
Jun14 |
131126 |
15865 |
15916 |
15865 |
15916 |
-2 |
0 |
9 |
+0 |
Sep14 |
131126 |
15847 |
15847 |
15847 |
15847 |
-2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
107,088 |
134,917 |
-1,435 |
S & P 500(CME) |
Dec13 |
131126 |
1802.20 |
1807.30 |
1799.20 |
1802.00 |
-0.40 |
5,637 |
163,581 |
-2,992 |
Mar14 |
131126 |
1794.90 |
1799.80 |
1794.90 |
1795.50 |
-0.30 |
809 |
5,488 |
+772 |
Jun14 |
131126 |
1788.70 |
1793.10 |
1788.60 |
1788.70 |
-0.40 |
2 |
601 |
+2 |
Sep14 |
131126 |
1782.10 |
1786.50 |
1782.00 |
1782.10 |
-0.40 |
0 |
50 |
+0 |
Total Volume and Open Interest |
6,448 |
169,720 |
-2,218 |
S & P 500 E-Mini(Globex) |
Dec13 |
131126 |
1801.25 |
1807.00 |
1798.75 |
1802.00 |
-0.50 |
1,240,120 |
2,775,739 |
-24,133 |
Mar14 |
131126 |
1794.75 |
1800.25 |
1792.25 |
1795.50 |
-0.25 |
14,569 |
72,577 |
+7,946 |
Total Volume and Open Interest |
1,254,720 |
2,850,457 |
-16,179 |
NASDAQ 100(CME) |
Dec13 |
131126 |
3430.50 |
3455.00 |
3423.50 |
3447.30 |
+18.30 |
1,131 |
9,604 |
+100 |
Mar14 |
131126 |
3441.30 |
3444.00 |
3441.30 |
3441.30 |
+18.30 |
0 |
80 |
+0 |
Jun14 |
131126 |
3434.80 |
3434.80 |
3416.50 |
3434.80 |
+18.30 |
|
|
|
Total Volume and Open Interest |
1,131 |
9,684 |
+100 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131126 |
3426.80 |
3456.00 |
3422.80 |
3447.30 |
+18.30 |
163,835 |
401,343 |
+3,989 |
Mar14 |
131126 |
3424.30 |
3449.50 |
3418.00 |
3441.30 |
+18.30 |
330 |
3,536 |
-23 |
Total Volume and Open Interest |
164,165 |
404,963 |
+3,966 |
S & P Midcap 400(CME) |
Dec13 |
131126 |
1305.40 |
1306.00 |
1304.50 |
1305.20 |
-0.50 |
61 |
465 |
+55 |
Mar14 |
131126 |
1302.30 |
1302.80 |
1302.30 |
1302.30 |
-0.50 |
|
|
|
Jun14 |
131126 |
1300.30 |
1300.80 |
1300.30 |
1300.30 |
-0.50 |
|
|
|
Total Volume and Open Interest |
61 |
465 |
+55 |
Volatility Index(CBOE) |
Nov13 |
131119 |
13.27 |
13.65 |
13.13 |
13.55 |
+0.25 |
62,764 |
99,274 |
-10,926 |
Dec13 |
131126 |
13.65 |
13.80 |
13.55 |
13.75 |
+0.10 |
40,885 |
204,301 |
+0 |
Jan14 |
131126 |
15.02 |
15.15 |
14.85 |
15.00 |
-0.05 |
24,287 |
74,814 |
+0 |
Feb14 |
131126 |
16.25 |
16.37 |
16.05 |
16.30 |
unch |
12,662 |
44,819 |
+0 |
Total Volume and Open Interest |
94,001 |
408,274 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131126 |
15545 |
15615 |
15410 |
15420 |
-110 |
12,792 |
67,155 |
+1,345 |
Mar14 |
131126 |
15595 |
15685 |
15505 |
15510 |
-115 |
301 |
442 |
+195 |
Total Volume and Open Interest |
13,093 |
67,597 |
+1,540 |
Nikkei 225(SGX) |
Dec13 |
131126 |
15610 |
15625 |
15465 |
15525 |
-80 |
161,438 |
288,420 |
+5,898 |
Mar14 |
131126 |
15615 |
15615 |
15485 |
15510 |
-80 |
131 |
6,006 |
+4,070 |
Jun14 |
131126 |
15525 |
15525 |
15425 |
15425 |
-80 |
12 |
2,104 |
+8 |
Total Volume and Open Interest |
162,884 |
332,395 |
+9,981 |
CAC 40(EURONEXT) |
Dec13 |
131126 |
4283.5 |
4294.5 |
4266.0 |
4268.0 |
-22.5 |
71,090 |
348,249 |
-544 |
Jan14 |
131126 |
4287.5 |
4294.5 |
4270.0 |
4270.0 |
-22.5 |
22 |
5,199 |
+34 |
Feb14 |
131126 |
4271.0 |
4271.0 |
4271.0 |
4271.0 |
-22.5 |
|
|
|
Total Volume and Open Interest |
71,137 |
354,375 |
-505 |
Hang Seng Index(HKFE) |
Nov13 |
131126 |
23740 |
23784 |
23673 |
23729 |
-15 |
50,651 |
107,848 |
-4,903 |
Dec13 |
131126 |
23765 |
23810 |
23700 |
23764 |
-13 |
8,441 |
37,933 |
+3,357 |
Total Volume and Open Interest |
59,179 |
150,228 |
-1,530 |
DAX(EUREX) |
Dec13 |
131126 |
9299.0 |
9319.0 |
9290.0 |
9303.0 |
-2.5 |
76,562 |
163,327 |
+1,155 |
Mar14 |
131126 |
9315.0 |
9328.5 |
9304.0 |
9314.5 |
-2.0 |
989 |
10,332 |
+769 |
Jun14 |
131126 |
9339.5 |
9345.0 |
9326.0 |
9331.0 |
-2.0 |
293 |
5,767 |
+39 |
Total Volume and Open Interest |
77,844 |
179,426 |
+1,963 |
FT-SE 100(EURONEXT) |
Dec13 |
131126 |
6685.00 |
6696.50 |
6628.50 |
6635.00 |
-62.00 |
55,059 |
621,785 |
+772 |
Mar14 |
131126 |
6633.00 |
6633.00 |
6582.50 |
6585.00 |
-62.00 |
56 |
20,672 |
+0 |
Jun14 |
131126 |
6528.00 |
6528.00 |
6528.00 |
6528.00 |
-63.00 |
|
|
|
Total Volume and Open Interest |
55,115 |
642,457 |
+772 |
SPI 200(SFE) |
Dec13 |
131126 |
5374.0 |
5389.0 |
5355.0 |
5383.0 |
+8.0 |
24,683 |
266,419 |
+485 |
Mar14 |
131126 |
5350.0 |
5350.0 |
5350.0 |
5350.0 |
+8.0 |
76 |
6,248 |
+59 |
Jun14 |
131126 |
5352.0 |
5352.0 |
5352.0 |
5352.0 |
+8.0 |
13 |
1,926 |
+0 |
Total Volume and Open Interest |
24,909 |
275,416 |
+680 |
FTSE MIB(ISE) |
Dec13 |
131126 |
18770.00 |
18865.00 |
18620.00 |
18795.00 |
+20.00 |
12,962 |
60,462 |
+2,431 |
Mar14 |
131126 |
18780.00 |
18875.00 |
18650.00 |
18817.00 |
+20.00 |
23 |
920 |
+7 |
Jun14 |
131126 |
18405.00 |
18405.00 |
18405.00 |
18405.00 |
+20.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,985 |
61,385 |
+2,438 |
KOSPI 200(KFE) |
Dec13 |
131126 |
267.25 |
267.30 |
266.70 |
267.30 |
+1.00 |
163,487 |
116,827 |
+2,253 |
Mar14 |
131126 |
265.75 |
266.95 |
262.25 |
266.95 |
+1.30 |
597 |
7,452 |
+930 |
Jun14 |
131126 |
264.30 |
268.20 |
264.00 |
268.20 |
+0.40 |
10 |
543 |
+109 |
Total Volume and Open Interest |
164,095 |
124,883 |
+3,333 |
GSCI(CME) |
Dec13 |
131126 |
623.25 |
624.00 |
621.75 |
623.20 |
-0.55 |
569 |
7,540 |
-379 |
Jan14 |
131126 |
623.25 |
623.75 |
621.75 |
623.25 |
-0.50 |
0 |
121 |
+0 |
Feb14 |
131126 |
623.25 |
623.80 |
621.75 |
623.25 |
-0.50 |
|
|
|
Total Volume and Open Interest |
569 |
7,661 |
-379 |
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. |
|
|