|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 27, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131127 |
1327.50 |
1341.00 |
1318.00 |
1320.00 |
-9.25 |
111,656 |
261,322 |
-1,863 |
Mar14 |
131127 |
1310.25 |
1322.00 |
1303.50 |
1306.25 |
-5.75 |
46,238 |
119,996 |
+4,333 |
May14 |
131127 |
1291.75 |
1301.25 |
1286.25 |
1290.00 |
-2.75 |
26,158 |
91,088 |
+67 |
Jul14 |
131127 |
1284.25 |
1292.75 |
1278.25 |
1282.25 |
-2.50 |
14,938 |
56,519 |
+1,233 |
Aug14 |
131127 |
1261.00 |
1263.75 |
1252.00 |
1253.25 |
-5.00 |
381 |
3,047 |
+56 |
Sep14 |
131127 |
1200.00 |
1202.75 |
1190.75 |
1192.25 |
-7.00 |
482 |
1,308 |
+200 |
Nov14 |
131127 |
1155.00 |
1164.25 |
1145.00 |
1145.75 |
-10.50 |
8,638 |
59,504 |
+392 |
Jan15 |
131127 |
1164.00 |
1164.00 |
1150.25 |
1150.25 |
-10.50 |
232 |
1,681 |
+65 |
Mar15 |
131127 |
1166.00 |
1166.00 |
1153.75 |
1153.75 |
-10.00 |
99 |
641 |
+38 |
May15 |
131127 |
1156.25 |
1167.00 |
1156.25 |
1156.25 |
-10.75 |
25 |
116 |
+12 |
Jul15 |
131127 |
1170.50 |
1173.50 |
1161.50 |
1161.50 |
-12.00 |
14 |
252 |
+6 |
Aug15 |
131127 |
1154.00 |
1164.75 |
1154.00 |
1154.00 |
-10.75 |
0 |
3 |
+0 |
Sep15 |
131127 |
1140.25 |
1151.00 |
1140.25 |
1140.25 |
-10.75 |
1 |
4 |
+1 |
Nov15 |
131127 |
1149.25 |
1149.25 |
1135.50 |
1135.50 |
-11.25 |
46 |
1,433 |
+29 |
Total Volume and Open Interest |
208,908 |
596,944 |
+4,569 |
Soybean Meal(CBOT) |
Dec13 |
131127 |
450.50 |
457.90 |
443.70 |
445.90 |
-4.30 |
32,502 |
27,293 |
-9,224 |
Jan14 |
131127 |
431.30 |
440.00 |
428.30 |
429.60 |
-2.30 |
60,219 |
119,862 |
+1,507 |
Mar14 |
131127 |
419.10 |
425.10 |
417.30 |
419.50 |
+0.20 |
22,745 |
63,542 |
+1,621 |
May14 |
131127 |
407.20 |
411.20 |
405.50 |
407.50 |
+0.70 |
12,888 |
26,237 |
+858 |
Jul14 |
131127 |
402.00 |
404.60 |
399.90 |
401.90 |
+0.80 |
6,059 |
17,004 |
+161 |
Aug14 |
131127 |
391.00 |
393.50 |
389.30 |
390.70 |
-0.30 |
525 |
4,649 |
+50 |
Sep14 |
131127 |
374.20 |
374.80 |
371.00 |
372.30 |
-0.70 |
603 |
3,500 |
+84 |
Oct14 |
131127 |
350.00 |
350.40 |
347.30 |
348.00 |
-1.80 |
772 |
3,798 |
+341 |
Dec14 |
131127 |
346.00 |
348.00 |
342.80 |
343.80 |
-1.90 |
2,543 |
12,723 |
+28 |
Jan15 |
131127 |
345.50 |
346.30 |
343.90 |
343.90 |
-2.00 |
0 |
340 |
+0 |
Total Volume and Open Interest |
138,857 |
279,260 |
-4,573 |
Soybean Oil(CBOT) |
Dec13 |
131127 |
40.34 |
40.66 |
39.90 |
40.00 |
-0.35 |
34,956 |
22,178 |
-9,255 |
Jan14 |
131127 |
40.62 |
40.94 |
40.20 |
40.25 |
-0.35 |
62,802 |
147,348 |
+5,490 |
Mar14 |
131127 |
41.00 |
41.33 |
40.60 |
40.65 |
-0.35 |
23,541 |
70,717 |
+3,199 |
May14 |
131127 |
41.42 |
41.73 |
41.02 |
41.06 |
-0.33 |
8,643 |
38,437 |
+1,462 |
Jul14 |
131127 |
41.81 |
42.10 |
41.42 |
41.46 |
-0.33 |
4,712 |
27,746 |
+549 |
Aug14 |
131127 |
41.95 |
42.17 |
41.61 |
41.61 |
-0.32 |
267 |
3,652 |
+19 |
Sep14 |
131127 |
42.26 |
42.33 |
41.69 |
41.69 |
-0.34 |
414 |
4,946 |
+63 |
Oct14 |
131127 |
42.18 |
42.37 |
41.67 |
41.67 |
-0.36 |
425 |
3,258 |
+135 |
Dec14 |
131127 |
42.39 |
42.63 |
41.95 |
41.99 |
-0.34 |
1,427 |
12,780 |
+52 |
Jan15 |
131127 |
42.48 |
42.58 |
42.23 |
42.23 |
-0.35 |
18 |
1,100 |
+0 |
Total Volume and Open Interest |
137,242 |
334,359 |
+1,694 |
Canola(WCE) |
Jan14 |
131127 |
492.0 |
497.3 |
492.0 |
493.0 |
-0.3 |
16,597 |
120,662 |
-5,934 |
Mar14 |
131127 |
501.5 |
507.0 |
501.5 |
502.4 |
-0.2 |
10,052 |
43,957 |
-947 |
May14 |
131127 |
507.6 |
514.0 |
507.6 |
509.6 |
-0.1 |
1,476 |
16,548 |
+150 |
Jul14 |
131127 |
515.3 |
519.6 |
514.1 |
515.0 |
-0.1 |
1,037 |
11,424 |
+326 |
Nov14 |
131127 |
518.6 |
522.8 |
518.2 |
519.2 |
+0.9 |
448 |
15,998 |
-81 |
Total Volume and Open Interest |
29,654 |
209,853 |
-6,450 |
Corn(CBOT) |
Dec13 |
131127 |
418.00 |
422.25 |
416.25 |
417.25 |
-1.25 |
122,502 |
132,267 |
-65,617 |
Mar14 |
131127 |
424.00 |
429.75 |
423.50 |
426.50 |
+1.75 |
108,826 |
653,730 |
+26,861 |
May14 |
131127 |
432.25 |
437.75 |
432.00 |
434.75 |
+2.00 |
11,986 |
140,272 |
+2,191 |
Jul14 |
131127 |
440.00 |
444.75 |
439.00 |
441.75 |
+1.75 |
10,110 |
114,322 |
-122 |
Sep14 |
131127 |
446.00 |
450.75 |
445.50 |
448.25 |
+2.00 |
1,232 |
36,549 |
+75 |
Dec14 |
131127 |
454.00 |
458.50 |
453.25 |
456.00 |
+2.00 |
5,918 |
162,993 |
+904 |
Mar15 |
131127 |
464.00 |
468.00 |
463.75 |
466.25 |
+2.00 |
217 |
5,446 |
+117 |
May15 |
131127 |
472.00 |
472.25 |
470.25 |
472.00 |
+1.75 |
13 |
491 |
+2 |
Jul15 |
131127 |
477.00 |
477.00 |
473.75 |
475.50 |
+1.75 |
61 |
1,768 |
+4 |
Sep15 |
131127 |
468.50 |
468.50 |
468.25 |
468.50 |
+0.25 |
0 |
354 |
+0 |
Total Volume and Open Interest |
261,068 |
1,262,966 |
-35,485 |
Wheat(CBOT) |
Dec13 |
131127 |
647.00 |
656.50 |
646.75 |
651.25 |
+4.75 |
29,790 |
37,703 |
-21,625 |
Mar14 |
131127 |
656.75 |
667.00 |
656.25 |
663.50 |
+7.50 |
47,477 |
236,695 |
+13,698 |
May14 |
131127 |
661.50 |
671.50 |
660.50 |
668.00 |
+7.50 |
5,502 |
43,169 |
+818 |
Jul14 |
131127 |
657.25 |
666.25 |
657.25 |
664.50 |
+7.25 |
3,900 |
55,869 |
+743 |
Sep14 |
131127 |
666.50 |
674.25 |
664.75 |
672.25 |
+7.50 |
350 |
5,254 |
+97 |
Dec14 |
131127 |
677.50 |
684.25 |
675.75 |
682.25 |
+6.50 |
361 |
13,640 |
+38 |
Total Volume and Open Interest |
87,407 |
394,774 |
-6,220 |
Wheat(KCBT) |
Dec13 |
131127 |
704.50 |
717.00 |
704.25 |
713.00 |
+8.75 |
8,273 |
13,759 |
-4,620 |
Mar14 |
131127 |
698.75 |
708.00 |
698.50 |
706.50 |
+8.00 |
10,932 |
92,405 |
+2,928 |
May14 |
131127 |
699.50 |
706.50 |
697.50 |
705.50 |
+8.00 |
1,092 |
15,400 |
+241 |
Jul14 |
131127 |
690.00 |
697.50 |
689.25 |
696.25 |
+7.00 |
990 |
25,040 |
+65 |
Sep14 |
131127 |
702.00 |
706.25 |
699.25 |
705.00 |
+5.75 |
161 |
3,078 |
+81 |
Dec14 |
131127 |
707.50 |
718.25 |
707.50 |
715.50 |
+4.75 |
130 |
2,460 |
+45 |
Total Volume and Open Interest |
21,591 |
152,444 |
-1,250 |
Wheat(MGE) |
Dec13 |
131127 |
693.25 |
700.25 |
688.00 |
690.25 |
-5.00 |
4,418 |
7,798 |
-1,718 |
Mar14 |
131127 |
703.25 |
711.00 |
703.00 |
706.75 |
+3.50 |
4,256 |
34,765 |
+845 |
May14 |
131127 |
710.25 |
717.00 |
710.25 |
714.00 |
+3.50 |
445 |
5,729 |
+143 |
Jul14 |
131127 |
716.50 |
722.50 |
716.50 |
720.00 |
+4.00 |
214 |
3,522 |
+34 |
Sep14 |
131127 |
723.75 |
728.00 |
722.00 |
723.00 |
+2.50 |
29 |
3,716 |
-12 |
Total Volume and Open Interest |
9,403 |
56,888 |
-689 |
Oats(CBOT) |
Dec13 |
131127 |
385.00 |
387.00 |
355.00 |
357.75 |
-26.25 |
576 |
646 |
-585 |
Mar14 |
131127 |
335.00 |
337.75 |
327.50 |
329.25 |
-6.00 |
767 |
6,921 |
-16 |
May14 |
131127 |
321.50 |
323.50 |
315.50 |
317.25 |
-3.00 |
54 |
776 |
-4 |
Jul14 |
131127 |
315.50 |
316.00 |
315.50 |
315.50 |
-0.50 |
2 |
163 |
+0 |
Total Volume and Open Interest |
1,399 |
8,512 |
-605 |
Rough Rice(CBOT) |
Jan14 |
131127 |
15.71 |
15.85 |
15.66 |
15.84 |
+0.10 |
270 |
7,742 |
-9 |
Mar14 |
131127 |
15.90 |
16.01 |
15.89 |
16.01 |
+0.09 |
23 |
475 |
+9 |
May14 |
131127 |
15.99 |
16.10 |
15.99 |
16.10 |
+0.03 |
2 |
31 |
+1 |
Jul14 |
131127 |
15.80 |
15.80 |
15.75 |
15.78 |
+0.05 |
0 |
9 |
+0 |
Total Volume and Open Interest |
295 |
8,277 |
+1 |
Live Cattle(CME) |
Dec13 |
131127 |
132.035 |
133.380 |
131.785 |
133.100 |
+1.150 |
8,606 |
56,399 |
-1,811 |
Feb14 |
131127 |
133.075 |
134.450 |
132.950 |
134.100 |
+1.065 |
12,761 |
134,920 |
-249 |
Apr14 |
131127 |
133.800 |
134.935 |
133.630 |
134.700 |
+1.015 |
3,669 |
80,673 |
-21 |
Jun14 |
131127 |
128.000 |
128.935 |
127.700 |
128.630 |
+0.745 |
2,154 |
43,159 |
+319 |
Aug14 |
131127 |
126.535 |
127.250 |
126.200 |
127.080 |
+0.680 |
853 |
10,384 |
+268 |
Oct14 |
131127 |
128.700 |
129.380 |
128.550 |
129.350 |
+0.650 |
173 |
2,882 |
+85 |
Total Volume and Open Interest |
28,312 |
330,555 |
-1,363 |
Feeder Cattle(CME) |
Jan14 |
131127 |
164.485 |
165.500 |
164.285 |
165.330 |
+0.950 |
2,002 |
15,160 |
-159 |
Mar14 |
131127 |
164.330 |
165.300 |
164.150 |
165.150 |
+0.850 |
765 |
8,776 |
+151 |
Apr14 |
131127 |
165.400 |
166.185 |
165.050 |
166.000 |
+0.800 |
297 |
3,396 |
+22 |
May14 |
131127 |
165.900 |
166.830 |
165.650 |
166.800 |
+0.950 |
144 |
5,585 |
+43 |
Aug14 |
131127 |
166.880 |
167.600 |
166.550 |
167.380 |
+0.880 |
42 |
2,862 |
+14 |
Sep14 |
131127 |
166.200 |
166.700 |
166.200 |
166.250 |
+0.500 |
7 |
214 |
-2 |
Oct14 |
131127 |
166.000 |
166.000 |
166.000 |
166.000 |
+0.800 |
0 |
13 |
+0 |
Total Volume and Open Interest |
3,257 |
36,006 |
+69 |
Lean Hogs(CME) |
Dec13 |
131127 |
85.900 |
86.400 |
85.635 |
85.800 |
+0.165 |
8,970 |
37,214 |
-1,836 |
Feb14 |
131127 |
90.700 |
91.400 |
90.350 |
90.480 |
+0.080 |
11,259 |
104,725 |
+804 |
Apr14 |
131127 |
93.785 |
94.250 |
93.580 |
93.800 |
+0.150 |
5,251 |
63,573 |
+803 |
May14 |
131127 |
98.000 |
98.500 |
97.950 |
98.450 |
+0.350 |
40 |
2,554 |
+9 |
Jun14 |
131127 |
99.930 |
100.500 |
99.900 |
100.180 |
+0.330 |
3,765 |
33,178 |
+1,490 |
Jul14 |
131127 |
98.500 |
98.900 |
98.300 |
98.650 |
+0.220 |
751 |
12,713 |
+232 |
Aug14 |
131127 |
95.950 |
96.430 |
95.900 |
96.100 |
+0.100 |
802 |
12,090 |
+340 |
Oct14 |
131127 |
82.000 |
82.100 |
81.800 |
82.000 |
+0.250 |
473 |
6,960 |
+239 |
Total Volume and Open Interest |
31,425 |
275,857 |
+2,156 |
Class III Milk(CME) |
Nov13 |
131127 |
18.78 |
18.83 |
18.76 |
18.80 |
unch |
7 |
4,000 |
-1 |
Dec13 |
131127 |
18.38 |
18.49 |
18.37 |
18.47 |
+0.04 |
533 |
4,544 |
+198 |
Jan14 |
131127 |
17.54 |
17.76 |
17.51 |
17.72 |
+0.14 |
230 |
2,587 |
+17 |
Feb14 |
131127 |
17.15 |
17.28 |
17.12 |
17.28 |
+0.11 |
159 |
2,214 |
+46 |
Mar14 |
131127 |
16.94 |
17.02 |
16.92 |
17.00 |
+0.04 |
149 |
2,020 |
+39 |
Total Volume and Open Interest |
1,254 |
24,137 |
+337 |
Cocoa(ICE) |
Dec13 |
131127 |
2779 |
2779 |
2770 |
2770 |
-3 |
12 |
473 |
-50 |
Mar14 |
131127 |
2769 |
2788 |
2753 |
2766 |
-3 |
7,255 |
126,275 |
+139 |
May14 |
131127 |
2776 |
2788 |
2754 |
2766 |
-5 |
1,619 |
45,023 |
+315 |
Jul14 |
131127 |
2771 |
2773 |
2749 |
2762 |
-6 |
818 |
14,232 |
+222 |
Sep14 |
131127 |
2764 |
2765 |
2737 |
2754 |
-4 |
482 |
11,573 |
+212 |
Dec14 |
131127 |
2728 |
2734 |
2707 |
2726 |
-4 |
524 |
10,806 |
+262 |
Mar15 |
131127 |
2706 |
2716 |
2695 |
2711 |
-3 |
531 |
7,109 |
+150 |
Total Volume and Open Interest |
11,341 |
216,887 |
+1,336 |
Coffee "C"(ICE) |
Dec13 |
131127 |
108.95 |
109.00 |
107.00 |
107.60 |
-0.55 |
113 |
428 |
-121 |
Mar14 |
131127 |
108.85 |
109.70 |
107.20 |
108.10 |
-0.65 |
8,954 |
107,387 |
-575 |
May14 |
131127 |
111.00 |
111.85 |
109.40 |
110.35 |
-0.60 |
1,000 |
19,299 |
-17 |
Jul14 |
131127 |
113.40 |
114.00 |
111.85 |
112.60 |
-0.65 |
613 |
8,562 |
+91 |
Sep14 |
131127 |
115.90 |
116.20 |
114.10 |
114.90 |
-0.60 |
398 |
5,937 |
-14 |
Dec14 |
131127 |
118.90 |
119.30 |
117.15 |
118.00 |
-0.65 |
90 |
5,284 |
+3 |
Total Volume and Open Interest |
11,297 |
150,237 |
-600 |
Orange Juice(ICE) |
Jan14 |
131127 |
139.55 |
139.75 |
137.70 |
139.05 |
+0.15 |
619 |
9,941 |
-107 |
Mar14 |
131127 |
140.45 |
140.75 |
139.55 |
140.50 |
+0.20 |
116 |
2,747 |
+167 |
May14 |
131127 |
142.00 |
142.50 |
141.75 |
142.45 |
+0.60 |
0 |
958 |
+0 |
Jul14 |
131127 |
144.00 |
144.35 |
144.00 |
144.35 |
+0.70 |
0 |
380 |
+0 |
Sep14 |
131127 |
146.00 |
146.30 |
146.00 |
146.30 |
+0.65 |
0 |
67 |
+0 |
Nov14 |
131127 |
146.80 |
146.80 |
146.80 |
146.80 |
+0.65 |
0 |
10 |
+0 |
Total Volume and Open Interest |
735 |
14,103 |
+60 |
Sugar #11(ICE) |
Mar14 |
131127 |
17.36 |
17.46 |
17.21 |
17.22 |
-0.08 |
36,919 |
419,894 |
-1,177 |
May14 |
131127 |
17.45 |
17.51 |
17.30 |
17.32 |
-0.06 |
11,649 |
105,674 |
+3,209 |
Jul14 |
131127 |
17.48 |
17.53 |
17.35 |
17.38 |
-0.03 |
7,828 |
134,692 |
-410 |
Oct14 |
131127 |
17.71 |
17.77 |
17.60 |
17.64 |
-0.03 |
2,705 |
63,017 |
+534 |
Mar15 |
131127 |
18.41 |
18.41 |
18.26 |
18.28 |
-0.07 |
436 |
27,879 |
-121 |
May15 |
131127 |
18.44 |
18.44 |
18.29 |
18.31 |
-0.08 |
29 |
7,702 |
+6 |
Jul15 |
131127 |
18.47 |
18.47 |
18.29 |
18.31 |
-0.08 |
94 |
8,134 |
+62 |
Oct15 |
131127 |
18.60 |
18.60 |
18.44 |
18.46 |
-0.07 |
26 |
10,644 |
+7 |
Total Volume and Open Interest |
59,689 |
785,462 |
+2,113 |
London Cocoa(LCE) |
Dec13 |
131127 |
1750 |
1750 |
1720 |
1726 |
-16 |
3,635 |
34,591 |
-690 |
Mar14 |
131127 |
1755 |
1758 |
1729 |
1736 |
-15 |
9,799 |
99,814 |
-1,379 |
May14 |
131127 |
1749 |
1750 |
1725 |
1731 |
-14 |
3,728 |
42,385 |
+496 |
Jul14 |
131127 |
1744 |
1744 |
1718 |
1724 |
-15 |
949 |
16,451 |
+150 |
Sep14 |
131127 |
1740 |
1742 |
1716 |
1723 |
-14 |
664 |
23,777 |
+252 |
Dec14 |
131127 |
1711 |
1712 |
1690 |
1697 |
-14 |
174 |
15,585 |
+295 |
Mar15 |
131127 |
1698 |
1698 |
1671 |
1683 |
-16 |
46 |
13,234 |
+55 |
Total Volume and Open Interest |
18,995 |
246,075 |
-821 |
London Sugar(LCE) |
Mar14 |
131127 |
463.50 |
464.20 |
460.20 |
460.40 |
-1.10 |
2,663 |
41,316 |
+308 |
May14 |
131127 |
470.50 |
471.10 |
466.80 |
467.40 |
-1.80 |
980 |
12,638 |
+340 |
Aug14 |
131127 |
475.20 |
475.20 |
471.60 |
472.00 |
-1.80 |
314 |
9,029 |
+100 |
Oct14 |
131127 |
478.40 |
478.40 |
475.40 |
475.50 |
-1.50 |
132 |
5,195 |
+252 |
Dec14 |
131127 |
483.20 |
484.60 |
480.90 |
480.90 |
-1.60 |
101 |
1,366 |
+88 |
Total Volume and Open Interest |
4,355 |
70,971 |
+1,218 |
Cotton(ICE) |
Dec13 |
131127 |
77.63 |
77.70 |
76.71 |
76.75 |
-1.10 |
188 |
798 |
-1,111 |
Mar14 |
131127 |
79.11 |
79.33 |
77.44 |
78.44 |
-0.70 |
11,977 |
112,621 |
-812 |
May14 |
131127 |
79.62 |
79.74 |
77.96 |
78.95 |
-0.64 |
2,304 |
22,256 |
+906 |
Jul14 |
131127 |
80.04 |
80.15 |
78.44 |
79.50 |
-0.53 |
571 |
12,377 |
+326 |
Oct14 |
131127 |
76.88 |
77.15 |
76.88 |
77.08 |
-0.52 |
2 |
10 |
+0 |
Dec14 |
131127 |
76.70 |
76.70 |
75.25 |
76.14 |
-0.50 |
102 |
7,446 |
+93 |
Total Volume and Open Interest |
15,144 |
155,522 |
-598 |
Lumber(CME) |
Jan14 |
131127 |
361.8 |
363.4 |
360.3 |
361.2 |
-0.2 |
208 |
3,636 |
+50 |
Mar14 |
131127 |
367.9 |
368.5 |
365.0 |
368.3 |
+1.4 |
31 |
814 |
+7 |
May14 |
131127 |
368.5 |
369.0 |
366.0 |
368.5 |
+0.5 |
1 |
96 |
+0 |
Jul14 |
131127 |
370.0 |
370.0 |
367.0 |
370.0 |
+0.5 |
0 |
40 |
+0 |
Total Volume and Open Interest |
240 |
4,586 |
+57 |
Crude Oil(NYM) |
Jan14 |
131127 |
93.50 |
93.60 |
91.77 |
92.30 |
-1.38 |
270,860 |
348,419 |
+2,492 |
Feb14 |
131127 |
93.78 |
93.89 |
92.10 |
92.63 |
-1.37 |
67,975 |
117,234 |
+2,021 |
Mar14 |
131127 |
94.08 |
94.10 |
92.35 |
92.88 |
-1.33 |
54,359 |
110,064 |
+4,161 |
Apr14 |
131127 |
93.98 |
94.10 |
92.42 |
92.95 |
-1.27 |
21,393 |
54,018 |
-1,203 |
May14 |
131127 |
93.87 |
93.99 |
92.38 |
92.92 |
-1.19 |
11,821 |
49,397 |
-124 |
Jun14 |
131127 |
93.70 |
93.83 |
92.21 |
92.76 |
-1.11 |
35,874 |
127,562 |
+7,545 |
Jul14 |
131127 |
93.20 |
93.42 |
91.97 |
92.49 |
-1.03 |
7,108 |
43,443 |
-776 |
Aug14 |
131127 |
93.00 |
93.00 |
91.74 |
92.14 |
-0.94 |
5,063 |
41,876 |
-450 |
Sep14 |
131127 |
92.50 |
92.50 |
91.28 |
91.76 |
-0.85 |
6,729 |
47,183 |
+51 |
Oct14 |
131127 |
91.35 |
91.40 |
90.99 |
91.34 |
-0.77 |
3,922 |
39,332 |
+698 |
Nov14 |
131127 |
90.92 |
90.92 |
90.38 |
90.92 |
-0.71 |
2,128 |
32,196 |
+306 |
Dec14 |
131127 |
91.12 |
91.24 |
89.97 |
90.52 |
-0.66 |
27,128 |
209,460 |
+475 |
Jan15 |
131127 |
90.02 |
90.02 |
90.02 |
90.02 |
-0.60 |
1,451 |
33,771 |
+318 |
Feb15 |
131127 |
89.69 |
89.70 |
89.55 |
89.55 |
-0.54 |
866 |
17,729 |
-105 |
Mar15 |
131127 |
89.12 |
89.12 |
89.12 |
89.12 |
-0.48 |
2,596 |
23,042 |
+69 |
Apr15 |
131127 |
88.69 |
88.69 |
88.69 |
88.69 |
-0.45 |
1,133 |
9,973 |
-165 |
Total Volume and Open Interest |
532,391 |
1,640,663 |
+15,765 |
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 |
131127 |
93.475 |
93.600 |
91.775 |
92.300 |
-1.375 |
8,390 |
4,364 |
+92 |
Feb14 |
131127 |
93.825 |
93.825 |
92.150 |
92.625 |
-1.375 |
365 |
708 |
+134 |
Mar14 |
131127 |
93.975 |
93.975 |
92.500 |
92.875 |
-1.325 |
160 |
112 |
-61 |
Apr14 |
131127 |
93.075 |
93.075 |
92.600 |
92.950 |
-1.275 |
122 |
137 |
+72 |
May14 |
131127 |
92.925 |
92.925 |
92.925 |
92.925 |
-1.175 |
32 |
68 |
-16 |
Jun14 |
131127 |
92.825 |
92.825 |
92.450 |
92.750 |
-1.125 |
74 |
81 |
+46 |
Jul14 |
131127 |
92.500 |
92.500 |
92.500 |
92.500 |
-1.025 |
180 |
56 |
-48 |
Aug14 |
131127 |
92.150 |
92.150 |
92.150 |
92.150 |
-0.925 |
114 |
144 |
+114 |
Total Volume and Open Interest |
9,441 |
5,794 |
+337 |
Heating Oil(NYM) |
Dec13 |
131127 |
304.86 |
305.70 |
303.89 |
304.69 |
+0.25 |
43,368 |
18,801 |
-12,378 |
Jan14 |
131127 |
304.67 |
305.45 |
303.65 |
304.30 |
+0.05 |
66,797 |
97,057 |
+205 |
Feb14 |
131127 |
304.35 |
305.00 |
303.32 |
303.97 |
-0.09 |
14,974 |
39,269 |
+830 |
Mar14 |
131127 |
303.99 |
304.49 |
302.78 |
303.43 |
-0.20 |
13,463 |
30,791 |
+346 |
Apr14 |
131127 |
303.40 |
303.40 |
301.61 |
302.36 |
-0.22 |
9,748 |
27,607 |
-391 |
May14 |
131127 |
301.94 |
302.05 |
300.30 |
301.11 |
-0.11 |
5,492 |
9,577 |
+66 |
Jun14 |
131127 |
300.59 |
300.74 |
298.92 |
299.88 |
+0.02 |
9,378 |
23,919 |
+168 |
Jul14 |
131127 |
299.27 |
299.45 |
298.06 |
299.06 |
+0.12 |
1,320 |
5,651 |
+47 |
Aug14 |
131127 |
297.50 |
298.30 |
297.50 |
298.30 |
+0.21 |
1,201 |
3,685 |
-100 |
Sep14 |
131127 |
297.36 |
297.62 |
296.70 |
297.60 |
+0.34 |
2,653 |
4,593 |
+750 |
Oct14 |
131127 |
296.79 |
297.10 |
296.79 |
297.10 |
+0.47 |
909 |
2,533 |
+119 |
Nov14 |
131127 |
296.00 |
296.64 |
295.90 |
296.64 |
+0.53 |
1,195 |
2,323 |
+214 |
Dec14 |
131127 |
296.13 |
296.58 |
294.97 |
296.14 |
+0.57 |
3,547 |
21,451 |
+261 |
Jan15 |
131127 |
295.00 |
295.54 |
294.46 |
295.54 |
+0.64 |
352 |
2,050 |
+210 |
Total Volume and Open Interest |
174,729 |
297,125 |
-9,526 |
Gasoline(NYMEX) |
Dec13 |
131127 |
269.50 |
271.28 |
267.62 |
269.83 |
+1.14 |
42,732 |
15,835 |
-8,845 |
Jan14 |
131127 |
268.90 |
271.24 |
267.24 |
269.46 |
+1.21 |
64,477 |
96,656 |
-2,809 |
Feb14 |
131127 |
269.92 |
272.16 |
268.30 |
270.43 |
+1.17 |
27,071 |
26,472 |
-541 |
Mar14 |
131127 |
271.67 |
273.90 |
270.36 |
272.37 |
+1.12 |
13,694 |
25,254 |
+471 |
Apr14 |
131127 |
288.89 |
290.77 |
287.08 |
289.24 |
+1.00 |
7,351 |
20,517 |
+589 |
May14 |
131127 |
289.12 |
289.69 |
287.32 |
289.01 |
+0.87 |
4,503 |
14,395 |
+193 |
Jun14 |
131127 |
287.39 |
288.58 |
285.27 |
287.16 |
+0.69 |
4,405 |
12,939 |
+623 |
Jul14 |
131127 |
284.73 |
285.14 |
282.66 |
284.51 |
+0.53 |
1,659 |
4,514 |
+440 |
Aug14 |
131127 |
280.36 |
281.42 |
279.31 |
281.14 |
+0.43 |
867 |
1,918 |
+66 |
Sep14 |
131127 |
275.93 |
277.01 |
275.49 |
277.01 |
+0.32 |
1,067 |
2,624 |
-9 |
Total Volume and Open Interest |
168,983 |
237,414 |
-9,619 |
e-miNY RBOB Gasoline(NYM) |
Dec13 |
131127 |
269.80 |
269.83 |
269.80 |
269.80 |
+1.10 |
|
|
|
Jan14 |
131127 |
269.50 |
269.50 |
269.46 |
269.50 |
+1.20 |
|
|
|
Feb14 |
131127 |
270.40 |
270.43 |
270.40 |
270.40 |
+1.10 |
|
|
|
Mar14 |
131127 |
272.40 |
272.40 |
272.37 |
272.40 |
+1.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec13 |
131126 |
3.795 |
3.837 |
3.741 |
3.818 |
+0.029 |
64,342 |
18,693 |
-5,410 |
Jan14 |
131127 |
3.866 |
3.918 |
3.834 |
3.895 |
+0.031 |
132,599 |
338,498 |
-8,042 |
Feb14 |
131127 |
3.873 |
3.920 |
3.839 |
3.899 |
+0.029 |
39,509 |
104,762 |
-1,138 |
Mar14 |
131127 |
3.863 |
3.910 |
3.836 |
3.891 |
+0.026 |
39,284 |
179,620 |
+5,493 |
Apr14 |
131127 |
3.829 |
3.873 |
3.808 |
3.855 |
+0.019 |
24,604 |
139,833 |
+1,145 |
May14 |
131127 |
3.845 |
3.889 |
3.827 |
3.870 |
+0.017 |
6,897 |
56,966 |
-473 |
Jun14 |
131127 |
3.882 |
3.913 |
3.856 |
3.896 |
+0.015 |
2,595 |
27,615 |
-171 |
Jul14 |
131127 |
3.892 |
3.945 |
3.887 |
3.929 |
+0.015 |
1,746 |
28,127 |
-148 |
Aug14 |
131127 |
3.911 |
3.957 |
3.900 |
3.942 |
+0.015 |
727 |
23,562 |
-35 |
Sep14 |
131127 |
3.899 |
3.946 |
3.899 |
3.930 |
+0.014 |
1,000 |
25,551 |
+37 |
Oct14 |
131127 |
3.914 |
3.962 |
3.908 |
3.945 |
+0.013 |
7,368 |
87,608 |
+376 |
Nov14 |
131127 |
3.979 |
4.014 |
3.979 |
4.005 |
+0.012 |
1,426 |
27,743 |
+155 |
Dec14 |
131127 |
4.098 |
4.140 |
4.098 |
4.124 |
+0.012 |
1,158 |
51,054 |
+132 |
Jan15 |
131127 |
4.160 |
4.211 |
4.159 |
4.198 |
+0.014 |
4,471 |
48,126 |
+171 |
Feb15 |
131127 |
4.169 |
4.185 |
4.169 |
4.183 |
+0.011 |
1,111 |
8,516 |
+769 |
Mar15 |
131127 |
4.120 |
4.145 |
4.120 |
4.134 |
+0.009 |
1,852 |
13,762 |
+575 |
Total Volume and Open Interest |
338,976 |
1,241,931 |
-10,455 |
Brent Crude Oil(ICE) |
Jan14 |
131127 |
111.00 |
111.65 |
110.51 |
111.31 |
+0.43 |
278,762 |
292,091 |
-3,980 |
Feb14 |
131127 |
110.34 |
111.14 |
110.04 |
110.82 |
+0.49 |
98,791 |
223,272 |
+4,727 |
Mar14 |
131127 |
109.91 |
110.73 |
109.66 |
110.42 |
+0.50 |
72,762 |
134,632 |
-1,754 |
Apr14 |
131127 |
109.54 |
110.42 |
109.33 |
110.10 |
+0.51 |
41,013 |
85,105 |
+1,017 |
May14 |
131127 |
109.23 |
110.17 |
109.06 |
109.84 |
+0.53 |
26,655 |
58,898 |
-45 |
Jun14 |
131127 |
108.97 |
109.89 |
108.75 |
109.55 |
+0.56 |
64,759 |
115,056 |
+987 |
Jul14 |
131127 |
108.55 |
109.44 |
108.39 |
109.19 |
+0.59 |
7,759 |
32,456 |
+239 |
Aug14 |
131127 |
108.10 |
108.91 |
107.95 |
108.75 |
+0.63 |
8,510 |
40,025 |
+981 |
Sep14 |
131127 |
107.57 |
108.41 |
107.45 |
108.24 |
+0.66 |
12,758 |
52,375 |
+358 |
Oct14 |
131127 |
107.77 |
107.77 |
107.77 |
107.77 |
+0.69 |
3,804 |
33,661 |
+232 |
Nov14 |
131127 |
107.28 |
107.28 |
107.28 |
107.28 |
+0.71 |
1,752 |
23,624 |
-177 |
Dec14 |
131127 |
106.03 |
107.15 |
105.87 |
106.79 |
+0.73 |
47,785 |
156,123 |
+425 |
Jan15 |
131127 |
106.37 |
106.37 |
106.37 |
106.37 |
+0.74 |
796 |
22,638 |
-64 |
Feb15 |
131127 |
105.92 |
105.92 |
105.92 |
105.92 |
+0.76 |
272 |
14,526 |
-66 |
Total Volume and Open Interest |
685,109 |
1,546,281 |
+5,606 |
Gas Oil(ICE) |
Dec13 |
131127 |
943.00 |
947.00 |
940.00 |
941.00 |
-3.50 |
44,686 |
80,944 |
-2,553 |
Jan14 |
131127 |
942.00 |
945.75 |
939.25 |
940.25 |
-3.00 |
76,687 |
107,310 |
+2,369 |
Feb14 |
131127 |
940.00 |
943.25 |
937.50 |
938.25 |
-2.50 |
28,168 |
45,361 |
+715 |
Mar14 |
131127 |
937.00 |
940.50 |
934.50 |
935.75 |
-2.00 |
16,362 |
40,410 |
+281 |
Apr14 |
131127 |
933.50 |
937.00 |
931.25 |
932.25 |
-1.50 |
10,042 |
29,648 |
-62 |
May14 |
131127 |
929.25 |
933.50 |
927.50 |
928.25 |
-1.25 |
6,109 |
23,928 |
+466 |
Jun14 |
131127 |
925.50 |
930.25 |
924.25 |
924.75 |
-1.00 |
19,106 |
52,674 |
+2,034 |
Jul14 |
131127 |
923.00 |
928.00 |
922.25 |
922.50 |
-0.75 |
2,828 |
15,020 |
-466 |
Aug14 |
131127 |
920.25 |
924.00 |
920.25 |
920.75 |
-0.50 |
1,441 |
14,333 |
-125 |
Sep14 |
131127 |
918.75 |
922.50 |
918.75 |
919.25 |
-0.25 |
2,419 |
18,837 |
+380 |
Total Volume and Open Interest |
218,873 |
491,587 |
+3,530 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131127 |
1.926 |
2.045 |
1.926 |
2.014 |
+0.091 |
240 |
161 |
-130 |
Jan14 |
131127 |
1.655 |
1.690 |
1.655 |
1.686 |
+0.029 |
254 |
1,521 |
+67 |
Feb14 |
131127 |
1.585 |
1.610 |
1.585 |
1.600 |
+0.010 |
26 |
553 |
+4 |
Mar14 |
131127 |
1.584 |
1.584 |
1.584 |
1.584 |
+0.010 |
17 |
476 |
+0 |
Apr14 |
131127 |
1.623 |
1.623 |
1.597 |
1.597 |
+0.010 |
0 |
357 |
+0 |
May14 |
131127 |
1.637 |
1.637 |
1.610 |
1.610 |
+0.010 |
0 |
119 |
+0 |
Jun14 |
131127 |
1.627 |
1.627 |
1.627 |
1.627 |
+0.010 |
0 |
86 |
+0 |
Total Volume and Open Interest |
537 |
3,285 |
-59 |
WTI Crude Oil(ICE) |
Jan14 |
131127 |
93.46 |
93.51 |
91.77 |
92.30 |
-1.38 |
61,604 |
102,455 |
+5,483 |
Feb14 |
131127 |
93.78 |
93.81 |
92.14 |
92.63 |
-1.37 |
17,271 |
33,651 |
+675 |
Mar14 |
131127 |
94.00 |
94.01 |
92.39 |
92.88 |
-1.33 |
14,482 |
43,411 |
+1,188 |
Apr14 |
131127 |
93.94 |
93.94 |
92.45 |
92.95 |
-1.27 |
6,398 |
16,503 |
+460 |
May14 |
131127 |
93.59 |
93.59 |
92.54 |
92.92 |
-1.19 |
3,346 |
11,201 |
+78 |
Jun14 |
131127 |
93.71 |
93.78 |
92.27 |
92.76 |
-1.11 |
11,983 |
64,618 |
-306 |
Jul14 |
131127 |
93.49 |
93.49 |
91.96 |
92.49 |
-1.03 |
1,111 |
6,821 |
-175 |
Aug14 |
131127 |
93.08 |
93.08 |
92.03 |
92.14 |
-0.94 |
574 |
5,853 |
+20 |
Sep14 |
131127 |
92.61 |
92.61 |
91.51 |
91.76 |
-0.85 |
601 |
28,042 |
-71 |
Oct14 |
131127 |
92.11 |
92.11 |
91.34 |
91.34 |
-0.77 |
228 |
6,628 |
+55 |
Nov14 |
131127 |
90.92 |
90.92 |
90.92 |
90.92 |
-0.71 |
184 |
10,914 |
-85 |
Dec14 |
131127 |
91.21 |
91.21 |
90.05 |
90.52 |
-0.66 |
7,471 |
99,520 |
+659 |
Jan15 |
131127 |
90.02 |
90.02 |
90.02 |
90.02 |
-0.60 |
105 |
8,124 |
+60 |
Feb15 |
131127 |
89.55 |
89.55 |
89.55 |
89.55 |
-0.54 |
47 |
2,016 |
+6 |
Mar15 |
131127 |
89.12 |
89.12 |
89.12 |
89.12 |
-0.48 |
50 |
11,137 |
+0 |
Apr15 |
131127 |
88.69 |
88.69 |
88.69 |
88.69 |
-0.45 |
26 |
370 |
+26 |
Total Volume and Open Interest |
127,658 |
563,236 |
+8,699 |
US Dollar Index(ICE) |
Dec13 |
131127 |
80.690 |
80.815 |
80.500 |
80.747 |
+0.110 |
14,884 |
40,781 |
-141 |
Mar14 |
131127 |
80.875 |
80.985 |
80.675 |
80.923 |
+0.103 |
220 |
2,026 |
+111 |
Jun14 |
131127 |
81.107 |
81.107 |
81.107 |
81.107 |
+0.103 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,104 |
42,810 |
-30 |
Australian Dollar(CME) |
Dec13 |
131127 |
91.15 |
91.27 |
90.54 |
90.65 |
-0.58 |
81,299 |
110,625 |
-10,283 |
Mar14 |
131127 |
90.62 |
90.71 |
90.02 |
90.12 |
-0.57 |
643 |
1,480 |
+57 |
Jun14 |
131127 |
90.15 |
90.16 |
89.55 |
89.59 |
-0.57 |
4 |
28 |
+4 |
Total Volume and Open Interest |
81,946 |
112,139 |
-10,222 |
British Pound(CME) |
Dec13 |
131127 |
162.11 |
163.29 |
161.95 |
162.75 |
+0.58 |
81,566 |
189,757 |
-2,904 |
Mar14 |
131127 |
162.06 |
163.17 |
161.84 |
162.64 |
+0.58 |
9,980 |
12,150 |
+9,540 |
Jun14 |
131127 |
162.51 |
162.51 |
161.93 |
162.51 |
+0.58 |
1 |
398 |
+1 |
Total Volume and Open Interest |
91,547 |
202,381 |
+6,637 |
Canadian Dollar(CME) |
Dec13 |
131127 |
94.80 |
94.90 |
94.27 |
94.32 |
-0.46 |
49,035 |
117,826 |
+520 |
Mar14 |
131127 |
94.59 |
94.66 |
94.07 |
94.11 |
-0.45 |
1,438 |
6,222 |
+598 |
Jun14 |
131127 |
94.35 |
94.35 |
93.85 |
93.89 |
-0.46 |
38 |
768 |
+19 |
Sep14 |
131127 |
94.14 |
94.14 |
93.68 |
93.68 |
-0.45 |
61 |
620 |
+36 |
Total Volume and Open Interest |
50,574 |
125,635 |
+1,174 |
Japanese Yen(CME) |
Dec13 |
131127 |
98.73 |
98.84 |
97.86 |
97.93 |
-0.86 |
96,567 |
227,739 |
+1,332 |
Mar14 |
131127 |
98.81 |
98.85 |
97.77 |
97.99 |
-0.86 |
1,149 |
5,541 |
+225 |
Jun14 |
131127 |
98.73 |
98.91 |
98.05 |
98.05 |
-0.86 |
2 |
60 |
+1 |
Total Volume and Open Interest |
97,718 |
233,354 |
+1,558 |
Swiss Franc(CME) |
Dec13 |
131127 |
110.29 |
110.63 |
109.99 |
110.15 |
-0.21 |
27,481 |
42,306 |
+295 |
Mar14 |
131127 |
110.33 |
110.69 |
110.12 |
110.24 |
-0.21 |
111 |
282 |
+8 |
Jun14 |
131127 |
110.35 |
110.56 |
110.35 |
110.35 |
-0.21 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,592 |
42,591 |
+303 |
EuroFX(CME) |
Dec13 |
131127 |
135.67 |
136.15 |
135.58 |
135.73 |
-0.02 |
136,897 |
227,077 |
-1,626 |
Mar14 |
131127 |
135.70 |
136.13 |
135.61 |
135.74 |
-0.02 |
1,040 |
5,738 |
+159 |
Jun14 |
131127 |
135.84 |
136.07 |
135.69 |
135.77 |
-0.02 |
28 |
267 |
+24 |
Total Volume and Open Interest |
137,965 |
233,126 |
-1,443 |
Mexican Peso(CME) |
Dec13 |
131127 |
764.50 |
765.50 |
760.75 |
761.25 |
-4.25 |
17,688 |
113,006 |
-285 |
Jan14 |
131127 |
759.75 |
763.75 |
759.75 |
759.75 |
-4.00 |
|
|
|
Total Volume and Open Interest |
18,367 |
128,029 |
-220 |
Brazilian Real(CME) |
Dec13 |
131127 |
435.25 |
435.50 |
428.90 |
432.40 |
-2.85 |
1,440 |
4,762 |
+412 |
Jan14 |
131127 |
430.60 |
430.70 |
425.90 |
429.25 |
-2.90 |
143 |
115 |
+91 |
Feb14 |
131127 |
426.00 |
428.70 |
422.80 |
426.00 |
-2.70 |
12 |
122 |
+12 |
Mar14 |
131127 |
425.70 |
425.70 |
423.00 |
423.00 |
-2.70 |
756 |
896 |
+741 |
Total Volume and Open Interest |
2,351 |
12,382 |
+1,256 |
30-Year T-Bonds(CBOT) |
Dec13 |
131127 |
132~160 |
132~160 |
131~210 |
132~070 |
-0~160 |
448,908 |
396,380 |
-172,009 |
Mar14 |
131127 |
131~020 |
131~020 |
130~060 |
130~240 |
-0~160 |
282,229 |
331,999 |
+178,494 |
Jun14 |
131127 |
130~070 |
130~230 |
130~070 |
130~070 |
-0~160 |
|
|
|
Total Volume and Open Interest |
731,137 |
728,379 |
+6,485 |
10-Year T-Notes(CBOT) |
Dec13 |
131127 |
126~300 |
126~310 |
126~130 |
126~240 |
-0~100 |
1,654,732 |
1,583,043 |
-500,161 |
Mar14 |
131127 |
125~220 |
125~230 |
125~040 |
125~155 |
-0~100 |
1,089,614 |
952,240 |
+574,618 |
Jun14 |
131127 |
125~045 |
125~045 |
125~045 |
125~045 |
-0~100 |
|
|
|
Total Volume and Open Interest |
2,744,346 |
2,535,283 |
+74,457 |
5-Year T-Notes(CBOT) |
Dec13 |
131127 |
121~286 |
121~292 |
121~200 |
121~266 |
-0~032 |
1,094,294 |
1,166,263 |
-382,647 |
Mar14 |
131127 |
121~020 |
121~022 |
120~242 |
120~312 |
-0~034 |
710,222 |
913,718 |
+407,141 |
Jun14 |
131127 |
120~312 |
121~026 |
120~312 |
120~312 |
-0~034 |
|
|
|
Total Volume and Open Interest |
1,804,516 |
2,079,981 |
+24,494 |
2 Year T-Notes(CBOT) |
Dec13 |
131127 |
110~086 |
110~094 |
110~084 |
110~092 |
+0~004 |
388,048 |
613,650 |
-179,902 |
Mar14 |
131127 |
110~042 |
110~050 |
110~040 |
110~046 |
+0~004 |
303,643 |
379,711 |
+171,172 |
Jun14 |
131127 |
109~310 |
109~310 |
109~304 |
109~310 |
+0~004 |
|
|
|
Total Volume and Open Interest |
691,691 |
993,361 |
-8,730 |
Eurodollars(CME) |
Dec13 |
131127 |
99.765 |
99.765 |
99.757 |
99.762 |
unch |
49,988 |
772,260 |
+76 |
Mar14 |
131127 |
99.745 |
99.750 |
99.745 |
99.745 |
unch |
72,641 |
792,660 |
+6,654 |
Jun14 |
131127 |
99.725 |
99.725 |
99.720 |
99.720 |
unch |
61,223 |
754,585 |
+5,911 |
Sep14 |
131127 |
99.695 |
99.700 |
99.690 |
99.695 |
+0.005 |
58,810 |
585,237 |
+543 |
Dec14 |
131127 |
99.645 |
99.655 |
99.645 |
99.650 |
+0.005 |
90,469 |
1,010,707 |
+19,388 |
Mar15 |
131127 |
99.570 |
99.580 |
99.565 |
99.575 |
+0.005 |
94,330 |
571,918 |
+8,004 |
Jun15 |
131127 |
99.465 |
99.480 |
99.460 |
99.470 |
unch |
128,035 |
640,370 |
+812 |
Sep15 |
131127 |
99.330 |
99.335 |
99.310 |
99.325 |
-0.005 |
94,040 |
881,856 |
+3,514 |
Dec15 |
131127 |
99.140 |
99.150 |
99.110 |
99.130 |
-0.020 |
171,380 |
1,158,551 |
-4,713 |
Mar16 |
131127 |
98.925 |
98.930 |
98.875 |
98.900 |
-0.030 |
120,030 |
660,466 |
-498 |
Jun16 |
131127 |
98.680 |
98.690 |
98.620 |
98.650 |
-0.045 |
114,931 |
416,885 |
+5,613 |
Sep16 |
131127 |
98.430 |
98.435 |
98.350 |
98.385 |
-0.050 |
88,050 |
419,369 |
+12,294 |
Dec16 |
131127 |
98.155 |
98.155 |
98.065 |
98.100 |
-0.055 |
87,336 |
457,633 |
+13,235 |
Mar17 |
131127 |
97.880 |
97.880 |
97.785 |
97.825 |
-0.060 |
42,863 |
313,536 |
+3,584 |
Jun17 |
131127 |
97.595 |
97.595 |
97.495 |
97.540 |
-0.060 |
36,570 |
215,409 |
+5,874 |
Sep17 |
131127 |
97.320 |
97.325 |
97.225 |
97.275 |
-0.060 |
37,554 |
169,072 |
+781 |
Dec17 |
131127 |
97.070 |
97.070 |
96.965 |
97.015 |
-0.060 |
30,622 |
163,783 |
+2,592 |
Mar18 |
131127 |
96.840 |
96.840 |
96.730 |
96.780 |
-0.065 |
24,136 |
122,515 |
+1,541 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131127 |
140~19 |
140~30 |
139~22 |
140~13 |
-0~17 |
182,628 |
289,555 |
-92,689 |
Mar14 |
131127 |
139~06 |
139~17 |
138~10 |
139~00 |
-0~17 |
138,278 |
179,272 |
+88,072 |
Jun14 |
131127 |
139~00 |
139~17 |
139~00 |
139~00 |
-0~17 |
|
|
|
Total Volume and Open Interest |
320,906 |
468,827 |
-4,617 |
30 Day Federal Funds(CBOT) |
Nov13 |
131127 |
99.912 |
99.915 |
99.912 |
99.915 |
unch |
278 |
32,058 |
-62 |
Dec13 |
131127 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
1,267 |
28,862 |
+403 |
Jan14 |
131127 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
676 |
27,741 |
+317 |
Feb14 |
131127 |
99.910 |
99.915 |
99.905 |
99.915 |
unch |
1,033 |
21,499 |
+339 |
Mar14 |
131127 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
182 |
21,563 |
+68 |
Apr14 |
131127 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
368 |
13,908 |
-154 |
Total Volume and Open Interest |
4,854 |
287,299 |
+924 |
3-Mth Euro-Yen(CME) |
Dec13 |
131127 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131127 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Jun14 |
131127 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep14 |
131127 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Dec14 |
131127 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar15 |
131127 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Jun15 |
131127 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
0 |
1 |
+0 |
Sep15 |
131127 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec15 |
131127 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar16 |
131127 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131127 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131127 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
91 |
+0 |
Jun14 |
131127 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
230 |
+0 |
Sep14 |
131127 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
32 |
+0 |
Dec14 |
131127 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
131127 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
|
|
|
Jun15 |
131127 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
2 |
+0 |
Sep15 |
131127 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131127 |
145.01 |
145.11 |
144.92 |
145.06 |
+0.07 |
1,131 |
18,898 |
-412 |
Mar14 |
131127 |
144.31 |
144.47 |
144.31 |
144.45 |
+0.07 |
15 |
45 |
+3 |
Jun14 |
131127 |
143.88 |
143.88 |
143.88 |
143.88 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,146 |
18,943 |
-409 |
Euro-Bund(EUREX) |
Dec13 |
131127 |
141.65 |
141.75 |
141.37 |
141.63 |
-0.07 |
446,295 |
866,877 |
-11,901 |
Mar14 |
131127 |
141.81 |
141.93 |
141.57 |
141.83 |
-0.06 |
32,862 |
77,185 |
+14,935 |
Jun14 |
131127 |
140.50 |
140.60 |
140.36 |
140.36 |
-0.07 |
1 |
3 |
+0 |
Total Volume and Open Interest |
479,158 |
944,065 |
+3,034 |
Euro-Bobl(EUREX) |
Dec13 |
131127 |
125.19 |
125.35 |
125.17 |
125.29 |
+0.03 |
346,967 |
942,973 |
-21,161 |
Mar14 |
131127 |
125.82 |
125.99 |
125.82 |
125.93 |
+0.02 |
27,409 |
104,133 |
+9,234 |
Jun14 |
131127 |
125.93 |
125.93 |
125.93 |
125.93 |
+0.02 |
|
|
|
Total Volume and Open Interest |
374,376 |
1,047,106 |
-11,927 |
3-Mth Euribor(EUREX) |
Dec13 |
131127 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.005 |
0 |
2,361 |
+0 |
Mar14 |
131127 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
205 |
2,334 |
-5 |
Jun14 |
131127 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
14,543 |
20,901 |
-9,772 |
Long Gilt(LIFFE) |
Dec13 |
131127 |
109~31 |
110~06 |
109~21 |
109~29 |
-0~06 |
285,945 |
232,835 |
-141,670 |
Mar14 |
131127 |
109~02 |
109~09 |
108~24 |
109~00 |
-0~05 |
207,141 |
197,462 |
+165,634 |
Total Volume and Open Interest |
493,086 |
430,297 |
+23,964 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131127 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.01 |
13,657 |
259,517 |
-13,476 |
Mar14 |
131127 |
99.44 |
99.45 |
99.44 |
99.45 |
+0.01 |
25,919 |
348,174 |
+2,295 |
Jun14 |
131127 |
99.42 |
99.43 |
99.41 |
99.42 |
+0.00 |
33,221 |
365,651 |
+5,688 |
Sep14 |
131127 |
99.36 |
99.37 |
99.35 |
99.37 |
+0.01 |
28,678 |
306,580 |
+6,763 |
Dec14 |
131127 |
99.29 |
99.30 |
99.27 |
99.29 |
+0.00 |
53,280 |
320,674 |
+1,795 |
Mar15 |
131127 |
99.19 |
99.20 |
99.16 |
99.18 |
+0.00 |
35,474 |
216,107 |
+110 |
Total Volume and Open Interest |
378,824 |
2,936,858 |
+25,378 |
3-Mth Euribor(LIFFE) |
Dec13 |
131127 |
99.765 |
99.770 |
99.760 |
99.760 |
-0.005 |
82,121 |
544,066 |
-3,678 |
Mar14 |
131127 |
99.760 |
99.770 |
99.760 |
99.765 |
unch |
76,147 |
570,923 |
-2,968 |
Jun14 |
131127 |
99.745 |
99.755 |
99.745 |
99.750 |
unch |
49,015 |
395,799 |
-8,470 |
Total Volume and Open Interest |
613,655 |
3,881,689 |
-19,974 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131127 |
97.41 |
97.42 |
97.41 |
97.42 |
unch |
5,578 |
109,686 |
-441 |
Mar14 |
131127 |
97.45 |
97.47 |
97.44 |
97.46 |
+0.01 |
11,285 |
173,756 |
+1,087 |
Jun14 |
131127 |
97.42 |
97.45 |
97.42 |
97.44 |
+0.01 |
20,339 |
153,309 |
+630 |
Sep14 |
131127 |
97.32 |
97.35 |
97.31 |
97.33 |
+0.01 |
15,134 |
134,072 |
+3,858 |
Dec14 |
131127 |
97.16 |
97.18 |
97.15 |
97.17 |
+0.01 |
9,806 |
106,970 |
+2,432 |
Mar15 |
131127 |
96.95 |
96.97 |
96.93 |
96.96 |
+0.01 |
5,789 |
69,104 |
+2,974 |
Jun15 |
131127 |
96.72 |
96.74 |
96.72 |
96.73 |
+0.01 |
1,971 |
44,054 |
+516 |
Sep15 |
131127 |
96.51 |
96.53 |
96.50 |
96.52 |
+0.01 |
2,204 |
22,975 |
+1,013 |
Dec15 |
131127 |
96.31 |
96.33 |
96.30 |
96.32 |
+0.01 |
656 |
3,526 |
+274 |
Mar16 |
131127 |
96.16 |
96.16 |
96.16 |
96.16 |
+0.01 |
50 |
2,899 |
-20 |
Total Volume and Open Interest |
72,812 |
821,204 |
+12,323 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131127 |
95.82 |
95.87 |
95.81 |
95.86 |
+0.04 |
80,115 |
563,325 |
-8,225 |
Mar14 |
131127 |
95.82 |
95.82 |
95.82 |
95.82 |
+0.03 |
1 |
1 |
+1 |
Total Volume and Open Interest |
80,116 |
563,326 |
-8,224 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131127 |
96.90 |
96.95 |
96.90 |
96.94 |
+0.03 |
130,774 |
603,686 |
-8,414 |
Mar14 |
131127 |
96.91 |
96.91 |
96.91 |
96.91 |
+0.01 |
|
|
|
Total Volume and Open Interest |
130,774 |
603,686 |
-8,414 |
Gold(CMX) |
Dec13 |
131127 |
1241.6 |
1254.8 |
1235.5 |
1237.8 |
-3.6 |
195,436 |
75,511 |
-28,759 |
Feb14 |
131127 |
1241.1 |
1254.8 |
1235.5 |
1237.9 |
-3.6 |
59,401 |
185,025 |
+20,934 |
Apr14 |
131127 |
1243.5 |
1254.7 |
1237.0 |
1238.8 |
-3.6 |
6,362 |
37,200 |
+1,836 |
Jun14 |
131127 |
1245.3 |
1254.3 |
1238.9 |
1239.6 |
-3.5 |
1,685 |
25,453 |
+248 |
Aug14 |
131127 |
1254.5 |
1255.0 |
1240.3 |
1240.3 |
-3.5 |
224 |
9,766 |
+54 |
Oct14 |
131127 |
1255.2 |
1256.1 |
1241.0 |
1241.0 |
-3.5 |
50 |
5,336 |
+0 |
Dec14 |
131127 |
1255.6 |
1255.6 |
1239.9 |
1241.8 |
-3.4 |
454 |
17,905 |
+118 |
Feb15 |
131127 |
1248.5 |
1248.5 |
1242.7 |
1242.7 |
-3.4 |
2 |
1,821 |
-2 |
Apr15 |
131127 |
1243.6 |
1243.6 |
1243.6 |
1243.6 |
-3.4 |
0 |
3,826 |
+0 |
Jun15 |
131127 |
1244.5 |
1244.5 |
1244.5 |
1244.5 |
-3.4 |
95 |
6,337 |
+0 |
Aug15 |
131127 |
1245.8 |
1245.8 |
1245.8 |
1245.8 |
-3.4 |
70 |
2,170 |
+70 |
Oct15 |
131127 |
1247.2 |
1247.2 |
1247.2 |
1247.2 |
|
|
|
|
Silver(CMX) |
Dec13 |
131127 |
1981.5 |
2008.0 |
1958.5 |
1963.3 |
-21.5 |
61,046 |
26,299 |
-9,796 |
Mar14 |
131127 |
1987.0 |
2014.0 |
1965.0 |
1968.2 |
-21.1 |
28,616 |
73,327 |
+5,231 |
May14 |
131127 |
1994.5 |
2002.5 |
1971.0 |
1971.3 |
-21.0 |
597 |
6,039 |
+283 |
Jul14 |
131127 |
2001.5 |
2006.0 |
1973.0 |
1974.2 |
-20.9 |
389 |
5,188 |
+21 |
Sep14 |
131127 |
1977.5 |
1977.5 |
1976.5 |
1977.0 |
-20.8 |
469 |
3,002 |
+362 |
Dec14 |
131127 |
2003.0 |
2015.5 |
1980.5 |
1981.1 |
-20.7 |
507 |
9,395 |
+287 |
Mar15 |
131127 |
1985.0 |
1985.0 |
1985.0 |
1985.0 |
-20.7 |
0 |
384 |
+0 |
Total Volume and Open Interest |
91,999 |
136,428 |
-3,510 |
Platinum(NYMEX) |
Jan14 |
131127 |
1373.9 |
1385.3 |
1351.0 |
1352.7 |
-19.2 |
10,857 |
53,727 |
+665 |
Apr14 |
131127 |
1379.2 |
1386.0 |
1354.2 |
1356.1 |
-18.9 |
164 |
5,898 |
+47 |
Jul14 |
131127 |
1364.0 |
1364.0 |
1358.5 |
1358.5 |
-18.9 |
24 |
339 |
+20 |
Oct14 |
131127 |
1360.3 |
1360.3 |
1360.3 |
1360.3 |
-18.9 |
2 |
123 |
+2 |
Total Volume and Open Interest |
11,048 |
60,093 |
+734 |
Palladium(NYMEX) |
Dec13 |
131127 |
716.70 |
724.00 |
714.10 |
714.35 |
-1.85 |
5,961 |
5,582 |
-1,945 |
Mar14 |
131127 |
718.35 |
726.30 |
715.50 |
715.95 |
-2.50 |
4,026 |
30,907 |
+1,647 |
Jun14 |
131127 |
65.69 |
65.69 |
61.94 |
61.94 |
-2.55 |
11 |
685 |
+1 |
Total Volume and Open Interest |
10,000 |
37,178 |
-296 |
Copper(CMX) |
Dec13 |
131127 |
320.30 |
322.90 |
318.60 |
320.05 |
-1.35 |
47,626 |
29,940 |
-8,603 |
Mar14 |
131127 |
320.70 |
323.35 |
318.00 |
319.05 |
-2.85 |
27,125 |
99,172 |
+5,162 |
May14 |
131127 |
321.75 |
323.50 |
318.50 |
319.30 |
-3.00 |
1,729 |
18,142 |
+681 |
Jul14 |
131127 |
319.80 |
319.80 |
319.65 |
319.65 |
-3.05 |
312 |
4,733 |
+130 |
Sep14 |
131127 |
320.00 |
320.00 |
320.00 |
320.00 |
-3.15 |
61 |
1,572 |
-10 |
Total Volume and Open Interest |
78,145 |
163,552 |
-2,671 |
DJIA Index(CBOT) |
Dec13 |
131127 |
16060 |
16090 |
16060 |
16074 |
+14 |
25 |
13,747 |
+6 |
Mar14 |
131127 |
16008 |
16008 |
15994 |
16008 |
+14 |
0 |
305 |
+0 |
Jun14 |
131127 |
15930 |
15930 |
15916 |
15930 |
+14 |
|
|
|
Sep14 |
131127 |
15861 |
15861 |
15847 |
15861 |
+14 |
|
|
|
Total Volume and Open Interest |
25 |
14,052 |
+6 |
E-mini DJIA Index(CBOT) |
Dec13 |
131127 |
16060 |
16096 |
16043 |
16074 |
+14 |
121,230 |
135,442 |
+1,225 |
Mar14 |
131127 |
16000 |
16026 |
15991 |
16008 |
+14 |
163 |
803 |
+113 |
Jun14 |
131127 |
15930 |
15930 |
15930 |
15930 |
+14 |
0 |
9 |
+0 |
Sep14 |
131127 |
15861 |
15861 |
15861 |
15861 |
+14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
121,393 |
136,255 |
+1,338 |
S & P 500(CME) |
Dec13 |
131127 |
1801.50 |
1807.30 |
1801.30 |
1804.30 |
+2.30 |
6,828 |
163,224 |
-357 |
Mar14 |
131127 |
1796.10 |
1800.90 |
1795.70 |
1797.90 |
+2.40 |
3 |
5,475 |
-13 |
Jun14 |
131127 |
1791.10 |
1794.20 |
1788.70 |
1791.10 |
+2.40 |
0 |
601 |
+0 |
Sep14 |
131127 |
1784.70 |
1787.60 |
1782.10 |
1784.70 |
+2.60 |
0 |
50 |
+0 |
Total Volume and Open Interest |
6,831 |
169,350 |
-370 |
S & P 500 E-Mini(Globex) |
Dec13 |
131127 |
1802.00 |
1807.50 |
1801.25 |
1804.25 |
+2.25 |
1,114,352 |
2,800,246 |
+24,507 |
Mar14 |
131127 |
1795.25 |
1801.00 |
1794.50 |
1798.00 |
+2.50 |
3,001 |
73,854 |
+1,277 |
Total Volume and Open Interest |
1,117,473 |
2,876,255 |
+25,798 |
NASDAQ 100(CME) |
Dec13 |
131127 |
3447.00 |
3473.50 |
3446.50 |
3468.50 |
+21.20 |
318 |
9,722 |
+118 |
Mar14 |
131127 |
3450.00 |
3465.00 |
3450.00 |
3462.50 |
+21.20 |
0 |
80 |
+0 |
Jun14 |
131127 |
3456.00 |
3456.00 |
3434.80 |
3456.00 |
+21.20 |
|
|
|
Total Volume and Open Interest |
318 |
9,802 |
+118 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131127 |
3447.00 |
3472.30 |
3445.80 |
3468.50 |
+21.20 |
177,967 |
402,094 |
+751 |
Mar14 |
131127 |
3440.00 |
3465.80 |
3440.00 |
3462.50 |
+21.20 |
75 |
3,576 |
+40 |
Total Volume and Open Interest |
178,043 |
405,755 |
+792 |
S & P Midcap 400(CME) |
Dec13 |
131127 |
1307.40 |
1307.40 |
1305.20 |
1307.40 |
+2.20 |
54 |
515 |
+50 |
Mar14 |
131127 |
1304.50 |
1304.50 |
1302.30 |
1304.50 |
+2.20 |
|
|
|
Jun14 |
131127 |
1302.50 |
1302.50 |
1300.30 |
1302.50 |
+2.20 |
|
|
|
Total Volume and Open Interest |
54 |
515 |
+50 |
Volatility Index(CBOE) |
Nov13 |
131119 |
13.27 |
13.65 |
13.13 |
13.55 |
+0.25 |
62,764 |
99,274 |
-10,926 |
Dec13 |
131127 |
13.70 |
13.85 |
13.65 |
13.85 |
+0.10 |
34,688 |
198,556 |
-5,745 |
Jan14 |
131127 |
15.00 |
15.15 |
14.95 |
15.10 |
+0.10 |
28,515 |
78,587 |
+3,773 |
Feb14 |
131127 |
16.22 |
16.30 |
16.20 |
16.30 |
unch |
13,806 |
46,359 |
+1,540 |
Total Volume and Open Interest |
99,148 |
408,875 |
+601 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131127 |
15435 |
16050 |
15380 |
15660 |
+240 |
10,370 |
68,250 |
+1,095 |
Mar14 |
131127 |
15500 |
15850 |
15460 |
15755 |
+245 |
309 |
635 |
+193 |
Total Volume and Open Interest |
10,679 |
68,885 |
+1,288 |
Nikkei 225(SGX) |
Dec13 |
131127 |
15530 |
15530 |
15395 |
15465 |
-60 |
106,183 |
297,915 |
+9,495 |
Mar14 |
131127 |
15470 |
15520 |
15410 |
15450 |
-60 |
1,558 |
6,924 |
+918 |
Jun14 |
131127 |
15365 |
15365 |
15365 |
15365 |
-60 |
5 |
2,109 |
+5 |
Total Volume and Open Interest |
107,798 |
342,823 |
+10,428 |
CAC 40(EURONEXT) |
Dec13 |
131127 |
4279.0 |
4295.0 |
4266.0 |
4283.0 |
+15.0 |
68,699 |
350,091 |
+1,842 |
Jan14 |
131127 |
4275.5 |
4296.0 |
4275.0 |
4286.0 |
+16.0 |
38 |
5,191 |
-8 |
Feb14 |
131127 |
4279.5 |
4287.0 |
4279.5 |
4287.0 |
+16.0 |
|
|
|
Total Volume and Open Interest |
68,767 |
356,211 |
+1,836 |
Hang Seng Index(HKFE) |
Nov13 |
131127 |
23725 |
23874 |
23627 |
23818 |
+89 |
72,743 |
93,051 |
-14,797 |
Dec13 |
131127 |
23751 |
23915 |
23669 |
23865 |
+101 |
31,108 |
58,037 |
+20,104 |
Total Volume and Open Interest |
59,179 |
150,228 |
+0 |
DAX(EUREX) |
Dec13 |
131127 |
9313.5 |
9368.0 |
9299.5 |
9354.5 |
+51.5 |
84,595 |
164,136 |
+809 |
Mar14 |
131127 |
9328.0 |
9377.0 |
9312.0 |
9367.0 |
+52.5 |
709 |
10,336 |
+4 |
Jun14 |
131127 |
9337.0 |
9394.0 |
9337.0 |
9384.5 |
+53.5 |
2,540 |
5,820 |
+53 |
Total Volume and Open Interest |
87,844 |
180,292 |
+866 |
FT-SE 100(EURONEXT) |
Dec13 |
131127 |
6635.00 |
6664.00 |
6626.50 |
6650.50 |
+15.50 |
86,712 |
622,634 |
+849 |
Mar14 |
131127 |
6582.50 |
6608.00 |
6582.50 |
6602.00 |
+17.00 |
35 |
20,684 |
+12 |
Jun14 |
131127 |
6545.00 |
6545.00 |
6545.00 |
6545.00 |
+17.00 |
|
|
|
Total Volume and Open Interest |
86,747 |
643,318 |
+861 |
SPI 200(SFE) |
Dec13 |
131127 |
5386.0 |
5388.0 |
5341.0 |
5350.0 |
-33.0 |
26,060 |
268,761 |
+2,342 |
Mar14 |
131127 |
5323.0 |
5334.0 |
5316.0 |
5316.0 |
-34.0 |
71 |
6,317 |
+69 |
Jun14 |
131127 |
5319.0 |
5319.0 |
5319.0 |
5319.0 |
-33.0 |
125 |
1,921 |
-5 |
Total Volume and Open Interest |
26,319 |
277,865 |
+2,449 |
FTSE MIB(ISE) |
Dec13 |
131127 |
18820.00 |
19020.00 |
18795.00 |
18914.00 |
+119.00 |
16,326 |
58,263 |
-2,199 |
Mar14 |
131127 |
18825.00 |
19030.00 |
18825.00 |
18939.00 |
+122.00 |
288 |
818 |
-102 |
Jun14 |
131127 |
18614.00 |
18614.00 |
18614.00 |
18614.00 |
+209.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
16,614 |
59,084 |
-2,301 |
KOSPI 200(KFE) |
Dec13 |
131127 |
267.80 |
268.20 |
267.65 |
267.80 |
+0.50 |
220,073 |
118,311 |
+1,484 |
Mar14 |
131127 |
266.35 |
267.60 |
264.10 |
267.60 |
+0.65 |
633 |
8,409 |
+957 |
Jun14 |
131127 |
267.45 |
267.45 |
267.45 |
267.45 |
-0.75 |
5 |
593 |
+50 |
Total Volume and Open Interest |
220,711 |
127,374 |
+2,491 |
GSCI(CME) |
Dec13 |
131127 |
621.00 |
621.05 |
620.00 |
621.00 |
-2.20 |
138 |
7,521 |
-19 |
Jan14 |
131127 |
621.00 |
623.30 |
620.00 |
621.00 |
-2.25 |
1 |
120 |
-1 |
Feb14 |
131127 |
621.00 |
623.30 |
620.00 |
621.00 |
-2.25 |
|
|
|
Total Volume and Open Interest |
139 |
7,641 |
-20 |
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. |
|
|