|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 29, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131129 |
1328.50 |
1339.50 |
1327.00 |
1336.50 |
+16.50 |
102,374 |
265,688 |
+4,366 |
Mar14 |
131129 |
1313.00 |
1321.00 |
1309.75 |
1317.75 |
+11.50 |
48,643 |
122,047 |
+2,051 |
May14 |
131129 |
1295.25 |
1301.00 |
1291.25 |
1297.75 |
+7.75 |
22,989 |
90,890 |
-198 |
Jul14 |
131129 |
1285.00 |
1292.00 |
1282.25 |
1288.00 |
+5.75 |
16,226 |
56,807 |
+288 |
Aug14 |
131129 |
1256.25 |
1261.25 |
1253.25 |
1259.00 |
+5.75 |
370 |
3,028 |
-19 |
Sep14 |
131129 |
1197.50 |
1200.00 |
1192.25 |
1196.50 |
+4.25 |
527 |
1,508 |
+200 |
Nov14 |
131129 |
1148.50 |
1153.00 |
1145.00 |
1147.00 |
+1.25 |
9,532 |
60,894 |
+1,390 |
Jan15 |
131129 |
1151.50 |
1155.00 |
1150.25 |
1151.50 |
+1.25 |
765 |
1,958 |
+277 |
Mar15 |
131129 |
1154.75 |
1154.75 |
1153.75 |
1154.75 |
+1.00 |
360 |
751 |
+110 |
May15 |
131129 |
1158.75 |
1160.50 |
1156.25 |
1157.00 |
+0.75 |
399 |
257 |
+141 |
Jul15 |
131129 |
1167.75 |
1167.75 |
1161.50 |
1162.00 |
+0.50 |
425 |
464 |
+212 |
Aug15 |
131129 |
1154.50 |
1154.50 |
1154.00 |
1154.50 |
+0.50 |
0 |
3 |
+0 |
Sep15 |
131129 |
1141.25 |
1141.25 |
1140.25 |
1141.25 |
+1.00 |
1 |
5 |
+1 |
Nov15 |
131129 |
1140.00 |
1140.00 |
1135.50 |
1137.75 |
+2.25 |
421 |
1,675 |
+242 |
Total Volume and Open Interest |
203,036 |
606,008 |
+9,064 |
Soybean Meal(CBOT) |
Dec13 |
131129 |
449.40 |
458.50 |
449.30 |
456.60 |
+10.70 |
40,994 |
13,699 |
-13,594 |
Jan14 |
131129 |
432.10 |
439.00 |
432.10 |
436.60 |
+7.00 |
66,666 |
119,328 |
-534 |
Mar14 |
131129 |
421.40 |
426.00 |
419.80 |
424.50 |
+5.00 |
23,806 |
66,969 |
+3,427 |
May14 |
131129 |
410.80 |
412.00 |
406.10 |
411.00 |
+3.50 |
8,622 |
27,823 |
+1,586 |
Jul14 |
131129 |
404.90 |
405.40 |
401.70 |
404.50 |
+2.60 |
5,440 |
16,735 |
-269 |
Aug14 |
131129 |
391.10 |
393.70 |
390.70 |
392.40 |
+1.70 |
797 |
4,395 |
-254 |
Sep14 |
131129 |
372.90 |
374.60 |
372.30 |
372.80 |
+0.50 |
480 |
3,555 |
+55 |
Oct14 |
131129 |
347.90 |
349.40 |
346.30 |
347.70 |
-0.30 |
600 |
3,967 |
+169 |
Dec14 |
131129 |
343.70 |
345.80 |
342.00 |
344.10 |
+0.30 |
2,359 |
12,993 |
+270 |
Jan15 |
131129 |
342.50 |
345.30 |
342.50 |
344.30 |
+0.40 |
88 |
342 |
+2 |
Total Volume and Open Interest |
149,860 |
270,122 |
-9,138 |
Soybean Oil(CBOT) |
Dec13 |
131129 |
40.39 |
40.43 |
40.05 |
40.22 |
+0.22 |
33,765 |
15,471 |
-6,707 |
Jan14 |
131129 |
40.58 |
40.68 |
40.28 |
40.46 |
+0.21 |
59,863 |
150,778 |
+3,430 |
Mar14 |
131129 |
40.92 |
41.06 |
40.65 |
40.86 |
+0.21 |
21,963 |
74,409 |
+3,692 |
May14 |
131129 |
41.37 |
41.47 |
41.06 |
41.27 |
+0.21 |
7,833 |
38,365 |
-72 |
Jul14 |
131129 |
41.77 |
41.86 |
41.46 |
41.66 |
+0.20 |
6,031 |
29,113 |
+1,367 |
Aug14 |
131129 |
41.90 |
41.90 |
41.61 |
41.82 |
+0.21 |
513 |
3,683 |
+31 |
Sep14 |
131129 |
41.85 |
41.97 |
41.69 |
41.90 |
+0.21 |
593 |
5,047 |
+101 |
Oct14 |
131129 |
42.03 |
42.09 |
41.67 |
42.03 |
+0.36 |
360 |
3,334 |
+76 |
Dec14 |
131129 |
42.33 |
42.34 |
41.99 |
42.14 |
+0.15 |
2,358 |
13,130 |
+350 |
Jan15 |
131129 |
42.30 |
42.56 |
42.23 |
42.37 |
+0.14 |
157 |
1,116 |
+16 |
Total Volume and Open Interest |
133,608 |
336,762 |
+2,403 |
Canola(WCE) |
Jan14 |
131129 |
490.5 |
495.4 |
490.0 |
490.6 |
-2.4 |
7,960 |
119,018 |
-1,644 |
Mar14 |
131129 |
499.9 |
504.7 |
499.2 |
500.0 |
-2.4 |
5,533 |
43,342 |
-615 |
May14 |
131129 |
508.0 |
511.9 |
507.1 |
507.5 |
-2.1 |
1,389 |
16,699 |
+151 |
Jul14 |
131129 |
513.9 |
517.6 |
512.7 |
513.4 |
-1.6 |
857 |
11,941 |
+517 |
Nov14 |
131129 |
518.0 |
521.9 |
517.5 |
518.2 |
-1.0 |
562 |
16,380 |
+382 |
Total Volume and Open Interest |
16,416 |
208,739 |
-1,114 |
Corn(CBOT) |
Dec13 |
131129 |
418.75 |
419.50 |
413.00 |
415.25 |
-2.00 |
134,287 |
77,050 |
-55,217 |
Mar14 |
131129 |
426.50 |
427.00 |
421.75 |
424.50 |
-2.00 |
184,314 |
671,499 |
+17,769 |
May14 |
131129 |
434.00 |
435.25 |
430.00 |
432.75 |
-2.00 |
43,208 |
144,790 |
+4,518 |
Jul14 |
131129 |
440.00 |
442.50 |
437.00 |
440.00 |
-1.75 |
25,335 |
116,171 |
+1,849 |
Sep14 |
131129 |
448.00 |
449.00 |
443.75 |
446.50 |
-1.75 |
4,259 |
37,677 |
+1,128 |
Dec14 |
131129 |
455.75 |
456.75 |
451.75 |
454.25 |
-1.75 |
9,384 |
162,620 |
-373 |
Mar15 |
131129 |
466.00 |
466.25 |
463.00 |
465.25 |
-1.00 |
390 |
5,614 |
+168 |
May15 |
131129 |
471.00 |
472.00 |
471.00 |
471.75 |
-0.25 |
116 |
547 |
+56 |
Jul15 |
131129 |
474.50 |
475.50 |
473.25 |
475.50 |
unch |
107 |
1,784 |
+16 |
Sep15 |
131129 |
470.00 |
470.00 |
468.50 |
470.00 |
+1.50 |
36 |
358 |
+4 |
Total Volume and Open Interest |
401,855 |
1,232,930 |
-30,036 |
Wheat(CBOT) |
Dec13 |
131129 |
655.00 |
657.00 |
650.75 |
655.00 |
+3.75 |
32,508 |
19,545 |
-18,158 |
Mar14 |
131129 |
668.50 |
670.75 |
665.00 |
668.75 |
+5.25 |
50,928 |
250,507 |
+13,812 |
May14 |
131129 |
672.00 |
675.00 |
668.00 |
673.75 |
+5.75 |
8,535 |
43,484 |
+315 |
Jul14 |
131129 |
666.75 |
671.25 |
664.50 |
670.75 |
+6.25 |
5,122 |
56,686 |
+817 |
Sep14 |
131129 |
676.50 |
678.75 |
672.25 |
678.50 |
+6.25 |
378 |
5,322 |
+68 |
Dec14 |
131129 |
685.25 |
689.25 |
682.25 |
688.50 |
+6.25 |
337 |
13,827 |
+187 |
Total Volume and Open Interest |
97,820 |
391,824 |
-2,950 |
Wheat(KCBT) |
Dec13 |
131129 |
716.00 |
717.75 |
706.50 |
713.25 |
+0.25 |
13,582 |
7,862 |
-5,897 |
Mar14 |
131129 |
712.50 |
715.50 |
704.75 |
709.25 |
+2.75 |
13,727 |
95,018 |
+2,613 |
May14 |
131129 |
715.00 |
715.00 |
703.75 |
708.25 |
+2.75 |
1,799 |
15,834 |
+434 |
Jul14 |
131129 |
700.25 |
703.25 |
695.75 |
700.50 |
+4.25 |
1,762 |
25,447 |
+407 |
Sep14 |
131129 |
706.00 |
710.25 |
703.25 |
708.00 |
+3.00 |
204 |
3,226 |
+148 |
Dec14 |
131129 |
719.00 |
720.50 |
712.75 |
716.75 |
+1.25 |
60 |
2,496 |
+36 |
Total Volume and Open Interest |
31,139 |
150,190 |
-2,254 |
Wheat(MGE) |
Dec13 |
131129 |
692.75 |
700.00 |
683.00 |
686.75 |
-3.50 |
5,054 |
3,426 |
-4,372 |
Mar14 |
131129 |
708.00 |
714.25 |
704.00 |
707.50 |
+0.75 |
5,659 |
36,159 |
+1,394 |
May14 |
131129 |
714.00 |
719.50 |
710.25 |
713.25 |
-0.75 |
711 |
5,585 |
-144 |
Jul14 |
131129 |
725.00 |
726.00 |
716.50 |
718.50 |
-1.50 |
251 |
3,544 |
+22 |
Sep14 |
131129 |
723.00 |
727.75 |
721.25 |
722.00 |
-1.00 |
220 |
3,882 |
+166 |
Total Volume and Open Interest |
12,005 |
53,954 |
-2,934 |
Oats(CBOT) |
Dec13 |
131129 |
362.00 |
366.75 |
357.75 |
365.25 |
+7.50 |
376 |
358 |
-288 |
Mar14 |
131129 |
327.75 |
334.75 |
327.75 |
331.50 |
+2.25 |
960 |
7,062 |
+141 |
May14 |
131129 |
316.75 |
317.25 |
316.75 |
316.75 |
-0.50 |
79 |
789 |
+13 |
Jul14 |
131129 |
315.00 |
315.50 |
313.75 |
313.75 |
-1.75 |
9 |
165 |
+2 |
Total Volume and Open Interest |
1,426 |
8,380 |
-132 |
Rough Rice(CBOT) |
Jan14 |
131129 |
15.81 |
15.99 |
15.73 |
15.96 |
+0.12 |
278 |
7,781 |
+39 |
Mar14 |
131129 |
16.02 |
16.16 |
16.00 |
16.15 |
+0.14 |
39 |
492 |
+17 |
May14 |
131129 |
16.17 |
16.28 |
16.09 |
16.28 |
+0.18 |
6 |
35 |
+4 |
Jul14 |
131129 |
15.80 |
15.98 |
15.78 |
15.98 |
+0.20 |
3 |
10 |
+1 |
Total Volume and Open Interest |
328 |
8,339 |
+62 |
Live Cattle(CME) |
Dec13 |
131129 |
133.400 |
133.700 |
133.235 |
133.485 |
+0.385 |
11,693 |
53,594 |
-2,805 |
Feb14 |
131129 |
134.700 |
134.735 |
134.100 |
134.250 |
+0.150 |
18,037 |
136,601 |
+1,681 |
Apr14 |
131129 |
134.985 |
135.185 |
134.630 |
134.985 |
+0.285 |
6,315 |
81,469 |
+796 |
Jun14 |
131129 |
128.950 |
129.100 |
128.735 |
128.935 |
+0.305 |
3,243 |
44,058 |
+899 |
Aug14 |
131129 |
127.300 |
127.580 |
127.200 |
127.400 |
+0.320 |
1,472 |
10,460 |
+76 |
Oct14 |
131129 |
129.500 |
129.800 |
129.450 |
129.750 |
+0.400 |
575 |
2,941 |
+59 |
Total Volume and Open Interest |
41,817 |
331,434 |
+879 |
Feeder Cattle(CME) |
Jan14 |
131129 |
165.550 |
165.700 |
165.285 |
165.485 |
+0.155 |
2,374 |
15,118 |
-42 |
Mar14 |
131129 |
165.285 |
165.800 |
165.285 |
165.685 |
+0.535 |
1,350 |
8,802 |
+26 |
Apr14 |
131129 |
166.130 |
166.630 |
166.130 |
166.400 |
+0.400 |
358 |
3,405 |
+9 |
May14 |
131129 |
166.785 |
167.300 |
166.785 |
167.185 |
+0.385 |
340 |
5,691 |
+106 |
Aug14 |
131129 |
167.700 |
168.050 |
167.630 |
167.800 |
+0.420 |
134 |
2,913 |
+51 |
Sep14 |
131129 |
167.000 |
167.350 |
167.000 |
167.100 |
+0.850 |
7 |
216 |
+2 |
Oct14 |
131129 |
166.000 |
166.935 |
166.000 |
166.400 |
+0.400 |
7 |
19 |
+6 |
Total Volume and Open Interest |
4,573 |
36,167 |
+161 |
Lean Hogs(CME) |
Dec13 |
131129 |
85.650 |
85.730 |
85.100 |
85.680 |
-0.120 |
11,226 |
33,724 |
-3,490 |
Feb14 |
131129 |
90.480 |
90.830 |
89.830 |
90.580 |
+0.100 |
12,390 |
105,509 |
+784 |
Apr14 |
131129 |
93.750 |
94.000 |
93.100 |
93.900 |
+0.100 |
5,467 |
64,700 |
+1,127 |
May14 |
131129 |
97.850 |
98.450 |
97.850 |
98.450 |
unch |
48 |
2,558 |
+4 |
Jun14 |
131129 |
100.000 |
100.450 |
99.650 |
100.430 |
+0.250 |
3,531 |
33,949 |
+771 |
Jul14 |
131129 |
98.400 |
98.950 |
98.135 |
98.930 |
+0.280 |
997 |
13,222 |
+509 |
Aug14 |
131129 |
96.050 |
96.400 |
95.830 |
96.150 |
+0.050 |
1,005 |
12,545 |
+455 |
Oct14 |
131129 |
81.980 |
82.150 |
81.885 |
82.100 |
+0.100 |
1,026 |
7,560 |
+600 |
Total Volume and Open Interest |
36,127 |
276,937 |
+1,080 |
Class III Milk(CME) |
Nov13 |
131127 |
18.78 |
18.83 |
18.76 |
18.80 |
unch |
7 |
4,000 |
-1 |
Dec13 |
131129 |
18.47 |
18.47 |
18.47 |
18.47 |
unch |
270 |
4,614 |
+70 |
Jan14 |
131129 |
17.72 |
17.72 |
17.72 |
17.72 |
unch |
198 |
2,625 |
+38 |
Feb14 |
131129 |
17.28 |
17.28 |
17.28 |
17.28 |
unch |
137 |
2,251 |
+37 |
Mar14 |
131129 |
17.00 |
17.00 |
17.00 |
17.00 |
unch |
54 |
2,044 |
+24 |
Total Volume and Open Interest |
920 |
24,392 |
+255 |
Cocoa(ICE) |
Dec13 |
131129 |
2788 |
2793 |
2788 |
2791 |
+21 |
49 |
407 |
-66 |
Mar14 |
131129 |
2775 |
2800 |
2772 |
2788 |
+22 |
11,471 |
124,861 |
-1,414 |
May14 |
131129 |
2769 |
2799 |
2769 |
2789 |
+23 |
2,286 |
45,587 |
+564 |
Jul14 |
131129 |
2784 |
2794 |
2771 |
2785 |
+23 |
861 |
14,193 |
-39 |
Sep14 |
131129 |
2776 |
2784 |
2764 |
2778 |
+24 |
846 |
11,512 |
-61 |
Dec14 |
131129 |
2746 |
2753 |
2735 |
2751 |
+25 |
660 |
11,149 |
+343 |
Mar15 |
131129 |
2734 |
2739 |
2725 |
2737 |
+26 |
102 |
7,066 |
-43 |
Total Volume and Open Interest |
16,275 |
216,171 |
-716 |
Coffee "C"(ICE) |
Dec13 |
131129 |
108.00 |
110.25 |
108.00 |
110.25 |
+2.65 |
47 |
379 |
-49 |
Mar14 |
131129 |
108.40 |
111.50 |
107.95 |
110.85 |
+2.75 |
8,112 |
106,269 |
-1,118 |
May14 |
131129 |
110.90 |
113.65 |
110.20 |
113.10 |
+2.75 |
814 |
19,344 |
+45 |
Jul14 |
131129 |
113.05 |
115.90 |
112.65 |
115.35 |
+2.75 |
248 |
8,528 |
-34 |
Sep14 |
131129 |
115.05 |
118.00 |
115.05 |
117.60 |
+2.70 |
115 |
5,930 |
-7 |
Dec14 |
131129 |
118.10 |
120.80 |
117.90 |
120.70 |
+2.70 |
102 |
5,329 |
+45 |
Total Volume and Open Interest |
9,459 |
149,127 |
-1,110 |
Orange Juice(ICE) |
Jan14 |
131129 |
139.00 |
141.00 |
138.45 |
139.70 |
+0.65 |
713 |
9,773 |
-168 |
Mar14 |
131129 |
140.05 |
141.65 |
139.75 |
141.05 |
+0.55 |
120 |
2,811 |
+64 |
May14 |
131129 |
142.05 |
142.95 |
142.00 |
142.95 |
+0.50 |
15 |
957 |
-1 |
Jul14 |
131129 |
144.80 |
144.80 |
144.80 |
144.80 |
+0.45 |
10 |
390 |
+10 |
Sep14 |
131129 |
146.80 |
146.80 |
146.80 |
146.80 |
+0.50 |
10 |
77 |
+10 |
Nov14 |
131129 |
147.30 |
147.30 |
147.30 |
147.30 |
+0.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
868 |
14,018 |
-85 |
Sugar #11(ICE) |
Mar14 |
131129 |
17.25 |
17.29 |
17.15 |
17.15 |
-0.07 |
42,142 |
416,855 |
-3,039 |
May14 |
131129 |
17.32 |
17.38 |
17.22 |
17.24 |
-0.08 |
12,387 |
107,705 |
+2,031 |
Jul14 |
131129 |
17.41 |
17.43 |
17.29 |
17.30 |
-0.08 |
9,452 |
133,895 |
-797 |
Oct14 |
131129 |
17.66 |
17.67 |
17.58 |
17.58 |
-0.06 |
3,078 |
63,949 |
+932 |
Mar15 |
131129 |
18.27 |
18.31 |
18.23 |
18.23 |
-0.05 |
717 |
27,975 |
+96 |
May15 |
131129 |
18.29 |
18.33 |
18.25 |
18.25 |
-0.06 |
253 |
7,814 |
+112 |
Jul15 |
131129 |
18.28 |
18.30 |
18.25 |
18.25 |
-0.06 |
201 |
8,218 |
+84 |
Oct15 |
131129 |
18.42 |
18.43 |
18.39 |
18.39 |
-0.07 |
93 |
10,658 |
+14 |
Total Volume and Open Interest |
68,367 |
784,900 |
-562 |
London Cocoa(LCE) |
Dec13 |
131129 |
1736 |
1745 |
1727 |
1736 |
+10 |
1,405 |
32,381 |
-2,210 |
Mar14 |
131129 |
1745 |
1753 |
1737 |
1745 |
+9 |
8,925 |
99,345 |
-469 |
May14 |
131129 |
1738 |
1747 |
1733 |
1741 |
+10 |
3,381 |
42,884 |
+499 |
Jul14 |
131129 |
1731 |
1740 |
1729 |
1736 |
+12 |
1,280 |
16,578 |
+127 |
Sep14 |
131129 |
1739 |
1739 |
1729 |
1735 |
+12 |
501 |
23,964 |
+187 |
Dec14 |
131129 |
1711 |
1714 |
1704 |
1706 |
+9 |
270 |
15,679 |
+94 |
Mar15 |
131129 |
1700 |
1700 |
1684 |
1691 |
+8 |
270 |
13,243 |
+9 |
Total Volume and Open Interest |
16,044 |
244,312 |
-1,763 |
London Sugar(LCE) |
Mar14 |
131129 |
461.60 |
464.80 |
458.00 |
464.00 |
+3.60 |
1,817 |
41,463 |
+147 |
May14 |
131129 |
467.10 |
470.00 |
465.00 |
469.70 |
+2.30 |
429 |
12,891 |
+253 |
Aug14 |
131129 |
471.20 |
476.00 |
470.00 |
474.40 |
+2.40 |
269 |
9,091 |
+62 |
Oct14 |
131129 |
475.10 |
479.00 |
472.80 |
477.20 |
+1.70 |
43 |
5,203 |
+8 |
Dec14 |
131129 |
481.00 |
484.30 |
478.10 |
482.50 |
+1.60 |
35 |
1,368 |
+2 |
Total Volume and Open Interest |
2,662 |
71,476 |
+505 |
Cotton(ICE) |
Dec13 |
131129 |
77.05 |
78.14 |
77.05 |
78.14 |
+1.39 |
57 |
620 |
-178 |
Mar14 |
131129 |
78.50 |
79.62 |
78.00 |
79.35 |
+0.91 |
12,297 |
112,825 |
+204 |
May14 |
131129 |
79.10 |
79.93 |
78.47 |
79.85 |
+0.90 |
2,833 |
22,759 |
+503 |
Jul14 |
131129 |
79.80 |
80.35 |
79.09 |
80.30 |
+0.80 |
1,220 |
12,601 |
+224 |
Oct14 |
131129 |
77.89 |
77.89 |
77.89 |
77.89 |
+0.81 |
1 |
11 |
+1 |
Dec14 |
131129 |
75.96 |
76.99 |
75.96 |
76.96 |
+0.82 |
628 |
7,760 |
+314 |
Total Volume and Open Interest |
17,036 |
156,590 |
+1,068 |
Lumber(CME) |
Jan14 |
131129 |
361.4 |
370.8 |
361.1 |
364.8 |
+3.6 |
327 |
3,613 |
-23 |
Mar14 |
131129 |
368.9 |
378.0 |
367.0 |
378.0 |
+9.7 |
35 |
808 |
-6 |
May14 |
131129 |
372.9 |
376.0 |
368.0 |
375.2 |
+6.7 |
1 |
96 |
+0 |
Jul14 |
131129 |
374.9 |
375.0 |
369.0 |
374.9 |
+4.9 |
0 |
40 |
+0 |
Total Volume and Open Interest |
363 |
4,557 |
-29 |
Crude Oil(NYM) |
Jan14 |
131129 |
92.30 |
93.90 |
92.06 |
92.72 |
+0.42 |
160,178 |
344,857 |
-3,562 |
Feb14 |
131129 |
92.63 |
94.19 |
92.39 |
93.01 |
+0.38 |
32,183 |
115,944 |
-1,290 |
Mar14 |
131129 |
92.89 |
94.37 |
92.68 |
93.24 |
+0.36 |
27,119 |
112,654 |
+2,590 |
Apr14 |
131129 |
92.80 |
94.40 |
92.79 |
93.32 |
+0.37 |
11,282 |
54,297 |
+279 |
May14 |
131129 |
92.91 |
94.27 |
92.76 |
93.29 |
+0.37 |
7,381 |
49,996 |
+599 |
Jun14 |
131129 |
92.79 |
94.05 |
92.65 |
93.12 |
+0.36 |
23,426 |
127,535 |
-27 |
Jul14 |
131129 |
92.48 |
93.65 |
92.42 |
92.83 |
+0.34 |
5,926 |
43,528 |
+85 |
Aug14 |
131129 |
92.16 |
93.21 |
92.11 |
92.47 |
+0.33 |
3,911 |
41,752 |
-124 |
Sep14 |
131129 |
91.81 |
92.80 |
91.69 |
92.08 |
+0.32 |
6,405 |
46,632 |
-551 |
Oct14 |
131129 |
91.72 |
92.24 |
91.59 |
91.65 |
+0.31 |
4,780 |
39,884 |
+552 |
Nov14 |
131129 |
91.00 |
91.83 |
91.00 |
91.23 |
+0.31 |
2,724 |
32,713 |
+517 |
Dec14 |
131129 |
90.63 |
91.56 |
90.45 |
90.83 |
+0.31 |
21,968 |
204,910 |
-4,550 |
Jan15 |
131129 |
90.32 |
90.32 |
90.32 |
90.32 |
+0.30 |
1,119 |
33,808 |
+37 |
Feb15 |
131129 |
89.84 |
89.84 |
89.84 |
89.84 |
+0.29 |
885 |
17,683 |
-46 |
Mar15 |
131129 |
89.40 |
89.40 |
89.40 |
89.40 |
+0.28 |
1,458 |
23,202 |
+160 |
Apr15 |
131129 |
88.96 |
88.96 |
88.96 |
88.96 |
+0.27 |
396 |
9,905 |
-68 |
Total Volume and Open Interest |
322,593 |
1,636,454 |
-4,209 |
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 |
131129 |
92.325 |
93.875 |
92.025 |
92.725 |
+0.425 |
4,727 |
4,285 |
-79 |
Feb14 |
131129 |
92.650 |
94.000 |
92.425 |
93.000 |
+0.375 |
135 |
714 |
+6 |
Mar14 |
131129 |
92.900 |
94.200 |
92.700 |
93.250 |
+0.375 |
81 |
175 |
+63 |
Apr14 |
131129 |
93.325 |
93.325 |
93.325 |
93.325 |
+0.375 |
20 |
117 |
-20 |
May14 |
131129 |
93.300 |
93.300 |
93.300 |
93.300 |
+0.375 |
64 |
92 |
+24 |
Jun14 |
131129 |
93.800 |
93.800 |
93.125 |
93.125 |
+0.375 |
44 |
37 |
-44 |
Jul14 |
131129 |
92.825 |
92.825 |
92.825 |
92.825 |
+0.325 |
57 |
1 |
-55 |
Aug14 |
131129 |
92.475 |
92.475 |
92.475 |
92.475 |
+0.325 |
57 |
200 |
+56 |
Total Volume and Open Interest |
5,188 |
5,748 |
-46 |
Heating Oil(NYM) |
Dec13 |
131129 |
305.40 |
307.10 |
303.55 |
304.78 |
+0.09 |
27,198 |
11,783 |
-7,018 |
Jan14 |
131129 |
305.02 |
307.04 |
302.88 |
303.08 |
-1.22 |
54,002 |
94,080 |
-2,977 |
Feb14 |
131129 |
304.60 |
306.66 |
302.57 |
302.76 |
-1.21 |
17,813 |
40,323 |
+1,054 |
Mar14 |
131129 |
303.87 |
306.00 |
302.24 |
302.28 |
-1.15 |
15,366 |
32,559 |
+1,768 |
Apr14 |
131129 |
302.69 |
304.83 |
301.14 |
301.19 |
-1.17 |
9,765 |
27,829 |
+222 |
May14 |
131129 |
301.04 |
302.21 |
299.86 |
299.90 |
-1.21 |
4,489 |
10,014 |
+437 |
Jun14 |
131129 |
300.06 |
301.69 |
298.57 |
298.70 |
-1.18 |
10,086 |
23,890 |
-29 |
Jul14 |
131129 |
299.57 |
300.28 |
297.94 |
297.94 |
-1.12 |
1,138 |
5,621 |
-30 |
Aug14 |
131129 |
298.41 |
298.41 |
297.25 |
297.25 |
-1.05 |
652 |
3,732 |
+47 |
Sep14 |
131129 |
298.70 |
298.70 |
296.60 |
296.60 |
-1.00 |
2,307 |
5,163 |
+570 |
Oct14 |
131129 |
296.11 |
296.11 |
296.11 |
296.11 |
-0.99 |
486 |
2,632 |
+99 |
Nov14 |
131129 |
295.64 |
295.64 |
295.64 |
295.64 |
-1.00 |
539 |
2,506 |
+183 |
Dec14 |
131129 |
296.50 |
298.12 |
295.13 |
295.13 |
-1.01 |
3,316 |
21,338 |
-113 |
Jan15 |
131129 |
294.58 |
294.58 |
294.58 |
294.58 |
-0.96 |
109 |
2,118 |
+68 |
Total Volume and Open Interest |
147,833 |
291,802 |
-5,323 |
Gasoline(NYMEX) |
Dec13 |
131129 |
269.35 |
270.72 |
266.25 |
268.41 |
-1.42 |
36,159 |
10,405 |
-5,430 |
Jan14 |
131129 |
270.82 |
270.88 |
266.05 |
266.28 |
-3.18 |
46,066 |
98,023 |
+1,367 |
Feb14 |
131129 |
271.67 |
271.79 |
267.09 |
267.32 |
-3.11 |
17,883 |
27,302 |
+830 |
Mar14 |
131129 |
273.53 |
273.62 |
269.22 |
269.37 |
-3.00 |
10,364 |
26,674 |
+1,420 |
Apr14 |
131129 |
290.34 |
290.62 |
286.24 |
286.39 |
-2.85 |
5,055 |
20,673 |
+156 |
May14 |
131129 |
290.40 |
290.40 |
286.12 |
286.24 |
-2.77 |
4,449 |
14,686 |
+291 |
Jun14 |
131129 |
288.64 |
288.78 |
284.39 |
284.53 |
-2.63 |
4,688 |
13,250 |
+311 |
Jul14 |
131129 |
283.89 |
284.50 |
282.03 |
282.03 |
-2.48 |
1,440 |
4,913 |
+399 |
Aug14 |
131129 |
280.31 |
280.36 |
278.79 |
278.79 |
-2.35 |
520 |
2,104 |
+186 |
Sep14 |
131129 |
276.19 |
277.49 |
274.84 |
274.84 |
-2.17 |
291 |
2,604 |
-20 |
Total Volume and Open Interest |
127,451 |
237,029 |
-385 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131129 |
266.30 |
266.30 |
266.28 |
266.30 |
-3.20 |
|
|
|
Feb14 |
131129 |
267.30 |
267.32 |
267.30 |
267.30 |
-3.10 |
|
|
|
Mar14 |
131129 |
269.40 |
269.40 |
269.37 |
269.40 |
-3.00 |
|
|
|
Apr14 |
131129 |
286.40 |
286.40 |
286.39 |
286.40 |
-2.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan14 |
131129 |
3.898 |
3.962 |
3.873 |
3.954 |
+0.059 |
132,704 |
333,856 |
-4,642 |
Feb14 |
131129 |
3.903 |
3.963 |
3.880 |
3.957 |
+0.058 |
29,827 |
103,493 |
-1,269 |
Mar14 |
131129 |
3.882 |
3.948 |
3.869 |
3.944 |
+0.053 |
33,340 |
182,859 |
+3,239 |
Apr14 |
131129 |
3.859 |
3.907 |
3.840 |
3.902 |
+0.047 |
28,415 |
142,912 |
+3,079 |
May14 |
131129 |
3.899 |
3.917 |
3.858 |
3.915 |
+0.045 |
9,126 |
57,673 |
+707 |
Jun14 |
131129 |
3.899 |
3.942 |
3.886 |
3.940 |
+0.044 |
5,066 |
26,055 |
-1,560 |
Jul14 |
131129 |
3.959 |
3.974 |
3.916 |
3.971 |
+0.042 |
4,140 |
28,875 |
+748 |
Aug14 |
131129 |
3.940 |
3.985 |
3.930 |
3.983 |
+0.041 |
3,469 |
23,823 |
+261 |
Sep14 |
131129 |
3.967 |
3.973 |
3.915 |
3.970 |
+0.040 |
3,567 |
26,036 |
+485 |
Oct14 |
131129 |
3.977 |
3.990 |
3.934 |
3.985 |
+0.040 |
12,745 |
88,195 |
+587 |
Nov14 |
131129 |
4.040 |
4.046 |
4.005 |
4.043 |
+0.038 |
2,547 |
27,943 |
+200 |
Dec14 |
131129 |
4.148 |
4.166 |
4.119 |
4.162 |
+0.038 |
2,236 |
51,249 |
+195 |
Jan15 |
131129 |
4.230 |
4.237 |
4.200 |
4.236 |
+0.038 |
6,198 |
50,636 |
+2,510 |
Feb15 |
131129 |
4.220 |
4.220 |
4.220 |
4.220 |
+0.037 |
91 |
8,537 |
+21 |
Mar15 |
131129 |
4.171 |
4.171 |
4.171 |
4.171 |
+0.037 |
382 |
13,926 |
+164 |
Apr15 |
131129 |
3.970 |
3.980 |
3.955 |
3.980 |
+0.029 |
1,411 |
19,069 |
+913 |
Total Volume and Open Interest |
277,773 |
1,240,833 |
-1,098 |
Brent Crude Oil(ICE) |
Jan14 |
131129 |
111.04 |
111.50 |
109.62 |
109.69 |
-1.62 |
199,723 |
279,823 |
-12,268 |
Feb14 |
131129 |
110.54 |
111.08 |
109.26 |
109.33 |
-1.49 |
86,634 |
232,186 |
+8,914 |
Mar14 |
131129 |
110.24 |
110.67 |
108.95 |
109.02 |
-1.40 |
52,572 |
137,941 |
+3,309 |
Apr14 |
131129 |
109.88 |
110.32 |
108.70 |
108.76 |
-1.34 |
27,783 |
83,319 |
-1,786 |
May14 |
131129 |
109.63 |
110.03 |
108.50 |
108.54 |
-1.30 |
17,105 |
59,726 |
+828 |
Jun14 |
131129 |
109.35 |
109.74 |
108.23 |
108.29 |
-1.26 |
52,496 |
112,776 |
-2,280 |
Jul14 |
131129 |
109.08 |
109.36 |
107.98 |
107.98 |
-1.21 |
6,845 |
32,462 |
+6 |
Aug14 |
131129 |
108.50 |
108.94 |
107.60 |
107.60 |
-1.15 |
5,144 |
39,941 |
-84 |
Sep14 |
131129 |
108.05 |
108.40 |
107.14 |
107.17 |
-1.07 |
9,276 |
53,705 |
+1,330 |
Oct14 |
131129 |
106.77 |
106.77 |
106.77 |
106.77 |
-1.00 |
2,377 |
34,019 |
+358 |
Nov14 |
131129 |
106.18 |
106.36 |
106.18 |
106.36 |
-0.92 |
1,905 |
23,438 |
-186 |
Dec14 |
131129 |
106.75 |
107.11 |
105.90 |
105.93 |
-0.86 |
38,323 |
155,128 |
-995 |
Jan15 |
131129 |
105.58 |
105.58 |
105.58 |
105.58 |
-0.79 |
1,942 |
23,201 |
+563 |
Feb15 |
131129 |
105.17 |
105.17 |
105.17 |
105.17 |
-0.75 |
1,421 |
15,615 |
+1,089 |
Total Volume and Open Interest |
526,799 |
1,546,748 |
+467 |
Gas Oil(ICE) |
Dec13 |
131129 |
943.25 |
948.25 |
936.25 |
943.00 |
+2.00 |
41,669 |
76,422 |
-4,522 |
Jan14 |
131129 |
943.25 |
947.75 |
936.00 |
942.75 |
+2.50 |
66,307 |
111,555 |
+4,245 |
Feb14 |
131129 |
941.00 |
945.25 |
934.50 |
941.00 |
+2.75 |
23,309 |
49,562 |
+4,201 |
Mar14 |
131129 |
937.75 |
942.25 |
931.75 |
938.75 |
+3.00 |
15,282 |
40,806 |
+396 |
Apr14 |
131129 |
935.25 |
938.25 |
929.00 |
935.50 |
+3.25 |
7,683 |
29,947 |
+299 |
May14 |
131129 |
931.00 |
935.00 |
925.25 |
931.75 |
+3.50 |
4,441 |
24,394 |
+466 |
Jun14 |
131129 |
928.00 |
931.50 |
922.00 |
928.50 |
+3.75 |
14,290 |
53,148 |
+474 |
Jul14 |
131129 |
923.25 |
929.50 |
920.00 |
926.25 |
+3.75 |
1,261 |
15,240 |
+220 |
Aug14 |
131129 |
922.00 |
928.00 |
922.00 |
924.75 |
+4.00 |
420 |
14,389 |
+56 |
Sep14 |
131129 |
921.75 |
926.75 |
921.00 |
923.75 |
+4.50 |
833 |
18,762 |
-75 |
Total Volume and Open Interest |
180,783 |
497,211 |
+5,624 |
Ethanol(CBOT) |
Nov13 |
131105 |
1.730 |
1.730 |
1.690 |
1.700 |
-0.020 |
67 |
90 |
-10 |
Dec13 |
131129 |
1.999 |
2.050 |
1.999 |
2.050 |
+0.036 |
150 |
123 |
-38 |
Jan14 |
131129 |
1.710 |
1.710 |
1.697 |
1.698 |
+0.012 |
502 |
1,649 |
+128 |
Feb14 |
131129 |
1.610 |
1.616 |
1.610 |
1.613 |
+0.013 |
180 |
521 |
-32 |
Mar14 |
131129 |
1.597 |
1.597 |
1.597 |
1.597 |
+0.013 |
105 |
499 |
+23 |
Apr14 |
131129 |
1.610 |
1.610 |
1.610 |
1.610 |
+0.013 |
0 |
357 |
+0 |
May14 |
131129 |
1.623 |
1.623 |
1.623 |
1.623 |
+0.013 |
0 |
119 |
+0 |
Jun14 |
131129 |
1.640 |
1.640 |
1.640 |
1.640 |
+0.013 |
0 |
86 |
+0 |
Total Volume and Open Interest |
937 |
3,366 |
+81 |
WTI Crude Oil(ICE) |
Jan14 |
131129 |
92.20 |
93.89 |
92.12 |
92.72 |
+0.42 |
41,287 |
100,787 |
-1,668 |
Feb14 |
131129 |
92.63 |
94.16 |
92.48 |
93.01 |
+0.38 |
11,180 |
35,914 |
+2,263 |
Mar14 |
131129 |
92.94 |
94.32 |
92.94 |
93.24 |
+0.36 |
6,922 |
42,974 |
-437 |
Apr14 |
131129 |
93.47 |
94.33 |
93.29 |
93.32 |
+0.37 |
3,853 |
16,290 |
-213 |
May14 |
131129 |
93.59 |
94.25 |
93.29 |
93.29 |
+0.37 |
1,556 |
11,157 |
-44 |
Jun14 |
131129 |
92.75 |
94.09 |
92.75 |
93.12 |
+0.36 |
10,441 |
64,019 |
-599 |
Jul14 |
131129 |
92.96 |
93.65 |
92.83 |
92.83 |
+0.34 |
584 |
6,826 |
+5 |
Aug14 |
131129 |
92.69 |
92.97 |
92.47 |
92.47 |
+0.33 |
355 |
5,890 |
+37 |
Sep14 |
131129 |
92.30 |
92.57 |
92.08 |
92.08 |
+0.32 |
418 |
27,958 |
-84 |
Oct14 |
131129 |
92.23 |
92.23 |
91.65 |
91.65 |
+0.31 |
222 |
6,641 |
+13 |
Nov14 |
131129 |
91.23 |
91.23 |
91.23 |
91.23 |
+0.31 |
555 |
10,744 |
-170 |
Dec14 |
131129 |
90.80 |
91.54 |
90.79 |
90.83 |
+0.31 |
5,307 |
98,832 |
-688 |
Jan15 |
131129 |
90.32 |
90.32 |
90.32 |
90.32 |
+0.30 |
207 |
8,004 |
-120 |
Feb15 |
131129 |
89.84 |
89.84 |
89.84 |
89.84 |
+0.29 |
153 |
2,077 |
+61 |
Mar15 |
131129 |
89.40 |
89.40 |
89.40 |
89.40 |
+0.28 |
249 |
11,353 |
+216 |
Apr15 |
131129 |
88.96 |
88.96 |
88.96 |
88.96 |
+0.27 |
124 |
424 |
+54 |
Total Volume and Open Interest |
85,452 |
562,073 |
-1,163 |
US Dollar Index(ICE) |
Dec13 |
131129 |
80.565 |
80.695 |
80.495 |
80.658 |
-0.090 |
21,770 |
40,787 |
+6 |
Mar14 |
131129 |
80.790 |
80.885 |
80.680 |
80.830 |
-0.092 |
250 |
2,087 |
+61 |
Jun14 |
131129 |
81.015 |
81.015 |
81.015 |
81.015 |
-0.092 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,020 |
42,877 |
+67 |
Australian Dollar(CME) |
Dec13 |
131129 |
91.15 |
91.40 |
90.45 |
90.92 |
+0.27 |
96,933 |
109,859 |
-766 |
Mar14 |
131129 |
90.58 |
90.84 |
89.96 |
90.38 |
+0.26 |
1,501 |
1,780 |
+300 |
Jun14 |
131129 |
89.85 |
89.85 |
89.59 |
89.85 |
+0.26 |
5 |
28 |
+0 |
Total Volume and Open Interest |
98,439 |
111,673 |
-466 |
British Pound(CME) |
Dec13 |
131129 |
163.19 |
163.83 |
162.74 |
163.60 |
+0.85 |
89,492 |
201,644 |
+11,887 |
Mar14 |
131129 |
163.02 |
163.70 |
162.64 |
163.48 |
+0.84 |
1,135 |
12,322 |
+172 |
Jun14 |
131129 |
163.08 |
163.35 |
162.51 |
163.35 |
+0.84 |
21 |
399 |
+1 |
Total Volume and Open Interest |
90,650 |
214,443 |
+12,062 |
Canadian Dollar(CME) |
Dec13 |
131129 |
94.43 |
94.67 |
94.04 |
94.07 |
-0.25 |
49,546 |
121,426 |
+3,600 |
Mar14 |
131129 |
94.19 |
94.44 |
93.85 |
93.86 |
-0.25 |
943 |
6,442 |
+220 |
Jun14 |
131129 |
93.94 |
94.16 |
93.64 |
93.64 |
-0.25 |
31 |
780 |
+12 |
Sep14 |
131129 |
93.85 |
93.85 |
93.43 |
93.43 |
-0.25 |
3 |
623 |
+3 |
Total Volume and Open Interest |
50,524 |
129,471 |
+3,836 |
Japanese Yen(CME) |
Dec13 |
131129 |
97.90 |
98.11 |
97.46 |
97.61 |
-0.32 |
93,400 |
230,924 |
+3,185 |
Mar14 |
131129 |
97.96 |
98.16 |
97.53 |
97.67 |
-0.32 |
920 |
5,706 |
+165 |
Jun14 |
131129 |
97.73 |
98.05 |
97.73 |
97.73 |
-0.32 |
10 |
69 |
+9 |
Total Volume and Open Interest |
94,330 |
236,713 |
+3,359 |
Swiss Franc(CME) |
Dec13 |
131129 |
110.22 |
110.77 |
110.06 |
110.28 |
+0.13 |
25,067 |
42,095 |
-211 |
Mar14 |
131129 |
110.23 |
110.81 |
109.79 |
110.37 |
+0.13 |
78 |
323 |
+41 |
Jun14 |
131129 |
110.48 |
110.48 |
110.35 |
110.48 |
+0.13 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,145 |
42,421 |
-170 |
EuroFX(CME) |
Dec13 |
131129 |
135.85 |
136.23 |
135.64 |
135.87 |
+0.14 |
177,389 |
231,317 |
+4,240 |
Mar14 |
131129 |
135.85 |
136.23 |
135.54 |
135.88 |
+0.14 |
7,628 |
11,398 |
+5,660 |
Jun14 |
131129 |
136.00 |
136.17 |
135.77 |
135.91 |
+0.14 |
27 |
288 |
+21 |
Total Volume and Open Interest |
185,046 |
243,049 |
+9,923 |
Mexican Peso(CME) |
Dec13 |
131129 |
761.25 |
765.25 |
760.50 |
761.00 |
-0.25 |
22,661 |
112,532 |
-474 |
Jan14 |
131129 |
759.50 |
759.75 |
759.50 |
759.50 |
-0.25 |
|
|
|
Total Volume and Open Interest |
22,726 |
127,570 |
-459 |
Brazilian Real(CME) |
Dec13 |
131129 |
428.95 |
432.65 |
428.60 |
430.10 |
-2.30 |
1,452 |
4,866 |
+104 |
Jan14 |
131129 |
427.65 |
429.65 |
424.25 |
425.30 |
-3.95 |
470 |
362 |
+247 |
Feb14 |
131129 |
422.25 |
426.00 |
421.30 |
422.25 |
-3.75 |
20 |
142 |
+20 |
Mar14 |
131129 |
419.20 |
423.00 |
418.75 |
419.20 |
-3.80 |
64 |
960 |
+64 |
Total Volume and Open Interest |
2,006 |
12,817 |
+435 |
30-Year T-Bonds(CBOT) |
Dec13 |
131129 |
132~060 |
132~090 |
131~230 |
132~070 |
unch |
610,095 |
229,335 |
-167,045 |
Mar14 |
131129 |
130~230 |
130~260 |
130~070 |
130~240 |
unch |
414,496 |
570,257 |
+238,258 |
Jun14 |
131129 |
130~070 |
130~070 |
130~070 |
130~070 |
unch |
2 |
1 |
+1 |
Total Volume and Open Interest |
1,024,593 |
799,593 |
+71,214 |
10-Year T-Notes(CBOT) |
Dec13 |
131129 |
126~200 |
126~225 |
126~150 |
126~205 |
-0~035 |
2,242,573 |
749,700 |
-833,343 |
Mar14 |
131129 |
125~115 |
125~145 |
125~060 |
125~120 |
-0~035 |
1,521,613 |
1,727,769 |
+775,529 |
Jun14 |
131129 |
125~010 |
125~010 |
125~010 |
125~010 |
-0~035 |
|
|
|
Total Volume and Open Interest |
3,764,186 |
2,477,469 |
-57,814 |
5-Year T-Notes(CBOT) |
Dec13 |
131129 |
121~236 |
121~266 |
121~204 |
121~254 |
-0~012 |
1,404,171 |
636,400 |
-529,863 |
Mar14 |
131129 |
120~274 |
120~302 |
120~244 |
120~294 |
-0~016 |
998,464 |
1,405,388 |
+491,670 |
Jun14 |
131129 |
120~294 |
120~312 |
120~294 |
120~294 |
-0~016 |
|
|
|
Total Volume and Open Interest |
2,402,635 |
2,041,788 |
-38,193 |
2 Year T-Notes(CBOT) |
Dec13 |
131129 |
110~090 |
110~094 |
110~086 |
110~092 |
unch |
750,174 |
304,223 |
-309,427 |
Mar14 |
131129 |
110~042 |
110~050 |
110~040 |
110~046 |
unch |
705,390 |
709,757 |
+330,046 |
Jun14 |
131129 |
109~310 |
109~310 |
109~310 |
109~310 |
unch |
|
|
|
Total Volume and Open Interest |
1,455,564 |
1,013,980 |
+20,619 |
Eurodollars(CME) |
Dec13 |
131129 |
99.762 |
99.762 |
99.757 |
99.762 |
unch |
36,522 |
772,761 |
+501 |
Mar14 |
131129 |
99.750 |
99.750 |
99.745 |
99.745 |
unch |
33,815 |
792,666 |
+6 |
Jun14 |
131129 |
99.725 |
99.725 |
99.720 |
99.720 |
unch |
47,606 |
756,900 |
+2,315 |
Sep14 |
131129 |
99.695 |
99.700 |
99.690 |
99.695 |
unch |
63,725 |
582,219 |
-3,018 |
Dec14 |
131129 |
99.650 |
99.655 |
99.640 |
99.650 |
unch |
139,643 |
1,009,381 |
-1,326 |
Mar15 |
131129 |
99.575 |
99.580 |
99.570 |
99.575 |
unch |
120,902 |
574,029 |
+2,111 |
Jun15 |
131129 |
99.465 |
99.475 |
99.460 |
99.470 |
unch |
140,729 |
642,645 |
+2,275 |
Sep15 |
131129 |
99.315 |
99.325 |
99.305 |
99.320 |
-0.005 |
141,683 |
883,677 |
+1,821 |
Dec15 |
131129 |
99.115 |
99.130 |
99.100 |
99.125 |
-0.005 |
210,346 |
1,172,159 |
+13,608 |
Mar16 |
131129 |
98.885 |
98.900 |
98.865 |
98.890 |
-0.010 |
158,158 |
684,001 |
+23,535 |
Jun16 |
131129 |
98.630 |
98.645 |
98.610 |
98.640 |
-0.010 |
127,964 |
422,608 |
+5,723 |
Sep16 |
131129 |
98.360 |
98.375 |
98.340 |
98.370 |
-0.015 |
94,067 |
425,505 |
+6,136 |
Dec16 |
131129 |
98.080 |
98.095 |
98.045 |
98.080 |
-0.020 |
104,370 |
465,966 |
+8,333 |
Mar17 |
131129 |
97.805 |
97.815 |
97.775 |
97.805 |
-0.020 |
44,865 |
313,409 |
-127 |
Jun17 |
131129 |
97.520 |
97.530 |
97.485 |
97.520 |
-0.020 |
37,843 |
212,479 |
-2,930 |
Sep17 |
131129 |
97.250 |
97.270 |
97.215 |
97.255 |
-0.020 |
31,697 |
167,394 |
-1,678 |
Dec17 |
131129 |
96.990 |
97.000 |
96.950 |
96.995 |
-0.020 |
27,011 |
166,293 |
+2,510 |
Mar18 |
131129 |
96.755 |
96.770 |
96.715 |
96.760 |
-0.020 |
17,347 |
122,592 |
+77 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131129 |
140~12 |
140~20 |
139~24 |
140~17 |
+0~04 |
266,586 |
154,702 |
-134,853 |
Mar14 |
131129 |
139~00 |
139~08 |
138~11 |
139~04 |
+0~04 |
206,209 |
309,495 |
+130,223 |
Jun14 |
131129 |
139~04 |
139~04 |
139~04 |
139~04 |
+0~04 |
|
|
|
Total Volume and Open Interest |
472,795 |
464,197 |
-4,630 |
30 Day Federal Funds(CBOT) |
Nov13 |
131129 |
99.912 |
99.915 |
99.912 |
99.915 |
unch |
477 |
32,535 |
+477 |
Dec13 |
131129 |
99.915 |
99.920 |
99.910 |
99.915 |
unch |
337 |
29,066 |
+204 |
Jan14 |
131129 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
923 |
27,603 |
-138 |
Feb14 |
131129 |
99.905 |
99.915 |
99.905 |
99.915 |
unch |
231 |
21,522 |
+23 |
Mar14 |
131129 |
99.905 |
99.915 |
99.905 |
99.910 |
unch |
830 |
21,653 |
+90 |
Apr14 |
131129 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
113 |
13,902 |
-6 |
Total Volume and Open Interest |
5,689 |
288,493 |
+1,194 |
3-Mth Euro-Yen(CME) |
Dec13 |
131129 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131129 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.020 |
|
|
|
Jun14 |
131129 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.025 |
|
|
|
Sep14 |
131129 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.025 |
|
|
|
Dec14 |
131129 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.025 |
|
|
|
Mar15 |
131129 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.030 |
|
|
|
Jun15 |
131129 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.030 |
0 |
1 |
+0 |
Sep15 |
131129 |
99.795 |
99.795 |
99.795 |
99.795 |
+0.030 |
|
|
|
Dec15 |
131129 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.030 |
|
|
|
Mar16 |
131129 |
99.650 |
99.650 |
99.650 |
99.650 |
+0.030 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131129 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131129 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.02 |
0 |
91 |
+0 |
Jun14 |
131129 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.03 |
0 |
230 |
+0 |
Sep14 |
131129 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.02 |
0 |
32 |
+0 |
Dec14 |
131129 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.03 |
0 |
30 |
+0 |
Mar15 |
131129 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.03 |
|
|
|
Jun15 |
131129 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.03 |
0 |
2 |
+0 |
Sep15 |
131129 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.03 |
|
|
|
Total Volume and Open Interest |
0 |
801 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131129 |
145.10 |
145.18 |
145.01 |
145.09 |
+0.03 |
1,570 |
18,705 |
-193 |
Mar14 |
131129 |
144.47 |
144.54 |
144.42 |
144.48 |
+0.03 |
161 |
143 |
+98 |
Jun14 |
131129 |
143.91 |
143.91 |
143.91 |
143.91 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,731 |
18,848 |
-95 |
Euro-Bund(EUREX) |
Dec13 |
131129 |
141.69 |
141.88 |
141.52 |
141.71 |
+0.08 |
582,834 |
857,640 |
-9,237 |
Mar14 |
131129 |
141.87 |
142.06 |
141.70 |
141.89 |
+0.06 |
37,171 |
86,467 |
+9,282 |
Jun14 |
131129 |
140.44 |
140.44 |
140.44 |
140.44 |
+0.08 |
0 |
3 |
+0 |
Total Volume and Open Interest |
620,005 |
944,110 |
+45 |
Euro-Bobl(EUREX) |
Dec13 |
131129 |
125.31 |
125.36 |
125.17 |
125.30 |
+0.01 |
398,781 |
909,511 |
-33,462 |
Mar14 |
131129 |
125.96 |
126.00 |
125.82 |
125.95 |
+0.02 |
42,699 |
113,263 |
+9,130 |
Jun14 |
131129 |
125.95 |
125.95 |
125.95 |
125.95 |
+0.02 |
|
|
|
Total Volume and Open Interest |
441,480 |
1,022,774 |
-24,332 |
3-Mth Euribor(EUREX) |
Dec13 |
131129 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
0 |
2,361 |
+0 |
Mar14 |
131129 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.005 |
200 |
2,334 |
+0 |
Jun14 |
131129 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.005 |
30 |
1,373 |
-30 |
Total Volume and Open Interest |
8,558 |
17,983 |
-2,918 |
Long Gilt(LIFFE) |
Dec13 |
131129 |
110~05 |
110~05 |
109~20 |
109~28 |
-0~01 |
186,010 |
127,207 |
-105,628 |
Mar14 |
131129 |
109~08 |
109~08 |
108~24 |
108~31 |
-0~02 |
155,625 |
298,056 |
+100,594 |
Total Volume and Open Interest |
341,635 |
425,263 |
-5,034 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131129 |
99.47 |
99.48 |
99.46 |
99.47 |
-0.01 |
7,013 |
257,248 |
-2,269 |
Mar14 |
131129 |
99.44 |
99.44 |
99.43 |
99.44 |
-0.01 |
14,550 |
347,864 |
-310 |
Jun14 |
131129 |
99.41 |
99.41 |
99.40 |
99.40 |
-0.01 |
20,557 |
370,042 |
+4,391 |
Sep14 |
131129 |
99.36 |
99.36 |
99.34 |
99.35 |
-0.02 |
25,160 |
309,435 |
+2,855 |
Dec14 |
131129 |
99.28 |
99.28 |
99.26 |
99.26 |
-0.03 |
32,557 |
327,235 |
+6,561 |
Mar15 |
131129 |
99.18 |
99.18 |
99.15 |
99.16 |
-0.02 |
26,476 |
226,249 |
+10,142 |
Total Volume and Open Interest |
286,074 |
2,972,488 |
+35,630 |
3-Mth Euribor(LIFFE) |
Dec13 |
131129 |
99.760 |
99.765 |
99.755 |
99.760 |
unch |
38,774 |
541,119 |
-2,947 |
Mar14 |
131129 |
99.765 |
99.765 |
99.755 |
99.760 |
-0.005 |
46,058 |
564,353 |
-6,570 |
Jun14 |
131129 |
99.745 |
99.755 |
99.740 |
99.745 |
-0.005 |
48,415 |
394,541 |
-1,258 |
Total Volume and Open Interest |
493,103 |
3,869,734 |
-11,955 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131129 |
97.42 |
97.43 |
97.42 |
97.43 |
+0.01 |
17,979 |
100,738 |
-8,948 |
Mar14 |
131129 |
97.45 |
97.46 |
97.44 |
97.46 |
unch |
23,506 |
180,674 |
+6,918 |
Jun14 |
131129 |
97.41 |
97.43 |
97.41 |
97.43 |
-0.01 |
24,524 |
154,517 |
+1,208 |
Sep14 |
131129 |
97.30 |
97.32 |
97.30 |
97.31 |
-0.02 |
14,738 |
134,507 |
+435 |
Dec14 |
131129 |
97.13 |
97.15 |
97.12 |
97.14 |
-0.03 |
10,514 |
112,936 |
+5,966 |
Mar15 |
131129 |
96.91 |
96.94 |
96.91 |
96.93 |
-0.03 |
2,392 |
69,309 |
+205 |
Jun15 |
131129 |
96.70 |
96.70 |
96.68 |
96.70 |
-0.03 |
2,224 |
45,389 |
+1,335 |
Sep15 |
131129 |
96.47 |
96.49 |
96.47 |
96.48 |
-0.04 |
1,134 |
23,254 |
+279 |
Dec15 |
131129 |
96.27 |
96.29 |
96.27 |
96.28 |
-0.04 |
4 |
3,521 |
-5 |
Mar16 |
131129 |
96.10 |
96.10 |
96.10 |
96.10 |
-0.06 |
0 |
2,849 |
-50 |
Total Volume and Open Interest |
97,021 |
828,547 |
+7,343 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131129 |
95.80 |
95.84 |
95.79 |
95.84 |
-0.02 |
65,075 |
564,601 |
+1,276 |
Mar14 |
131129 |
95.80 |
95.80 |
95.80 |
95.80 |
-0.02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
65,075 |
564,602 |
+1,276 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131129 |
96.89 |
96.92 |
96.88 |
96.92 |
-0.02 |
119,730 |
607,777 |
+4,091 |
Mar14 |
131129 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.02 |
|
|
|
Total Volume and Open Interest |
119,730 |
607,777 |
+4,091 |
Gold(CMX) |
Dec13 |
131129 |
1239.3 |
1254.5 |
1233.7 |
1250.6 |
+12.8 |
178,417 |
33,656 |
-41,855 |
Feb14 |
131129 |
1239.5 |
1254.5 |
1234.1 |
1250.4 |
+12.5 |
113,515 |
220,045 |
+35,020 |
Apr14 |
131129 |
1242.1 |
1255.1 |
1236.0 |
1251.3 |
+12.5 |
12,599 |
41,157 |
+3,957 |
Jun14 |
131129 |
1241.1 |
1255.8 |
1238.8 |
1252.1 |
+12.5 |
2,313 |
25,772 |
+319 |
Aug14 |
131129 |
1255.0 |
1256.7 |
1252.8 |
1252.8 |
+12.5 |
117 |
9,790 |
+24 |
Oct14 |
131129 |
1245.3 |
1255.5 |
1245.0 |
1253.5 |
+12.5 |
404 |
5,175 |
-161 |
Dec14 |
131129 |
1243.9 |
1258.1 |
1243.9 |
1254.3 |
+12.5 |
939 |
18,686 |
+781 |
Feb15 |
131129 |
1255.3 |
1255.3 |
1255.3 |
1255.3 |
+12.6 |
0 |
1,821 |
+0 |
Apr15 |
131129 |
1256.2 |
1256.2 |
1256.2 |
1256.2 |
+12.6 |
0 |
3,826 |
+0 |
Jun15 |
131129 |
1255.0 |
1257.1 |
1253.1 |
1257.1 |
+12.6 |
12 |
6,337 |
+0 |
Aug15 |
131129 |
1258.4 |
1258.4 |
1258.4 |
1258.4 |
+12.6 |
1,010 |
1,775 |
-395 |
Oct15 |
131129 |
1259.8 |
1259.8 |
1259.8 |
1259.8 |
+12.6 |
|
|
|
Total Volume and Open Interest |
310,510 |
394,431 |
|
Silver(CMX) |
Dec13 |
131129 |
1968.5 |
2005.0 |
1960.0 |
1998.1 |
+34.8 |
53,262 |
12,443 |
-13,856 |
Mar14 |
131129 |
1971.5 |
2010.0 |
1964.5 |
2003.3 |
+35.1 |
38,315 |
84,030 |
+10,703 |
May14 |
131129 |
1978.0 |
2012.0 |
1971.0 |
2006.6 |
+35.3 |
1,628 |
5,868 |
-171 |
Jul14 |
131129 |
1976.0 |
2009.6 |
1976.0 |
2009.6 |
+35.4 |
843 |
4,982 |
-206 |
Sep14 |
131129 |
1983.5 |
2013.0 |
1983.5 |
2012.4 |
+35.4 |
424 |
3,122 |
+120 |
Dec14 |
131129 |
1990.0 |
2021.5 |
1987.5 |
2016.5 |
+35.4 |
1,101 |
9,531 |
+136 |
Mar15 |
131129 |
2020.4 |
2020.4 |
2020.4 |
2020.4 |
+35.4 |
0 |
384 |
+0 |
Total Volume and Open Interest |
96,980 |
133,285 |
-3,143 |
Platinum(NYMEX) |
Jan14 |
131129 |
1355.1 |
1375.1 |
1351.0 |
1368.8 |
+16.1 |
7,285 |
54,576 |
+849 |
Apr14 |
131129 |
1361.8 |
1376.5 |
1354.5 |
1372.3 |
+16.2 |
215 |
5,965 |
+67 |
Jul14 |
131129 |
1374.7 |
1374.7 |
1374.7 |
1374.7 |
+16.2 |
26 |
364 |
+25 |
Oct14 |
131129 |
1376.5 |
1376.5 |
1376.5 |
1376.5 |
+16.2 |
0 |
123 |
+0 |
Total Volume and Open Interest |
7,528 |
61,034 |
+941 |
Palladium(NYMEX) |
Dec13 |
131129 |
717.20 |
722.55 |
715.75 |
718.00 |
+3.65 |
6,453 |
2,200 |
-3,382 |
Mar14 |
131129 |
717.95 |
725.80 |
716.70 |
719.65 |
+3.70 |
7,491 |
33,314 |
+2,407 |
Jun14 |
131129 |
65.69 |
65.69 |
65.69 |
65.69 |
+3.75 |
117 |
802 |
+117 |
Total Volume and Open Interest |
14,086 |
36,338 |
-840 |
Copper(CMX) |
Dec13 |
131129 |
322.20 |
325.45 |
320.35 |
323.05 |
+3.00 |
40,475 |
18,732 |
-11,208 |
Mar14 |
131129 |
320.60 |
322.55 |
318.50 |
320.50 |
+1.45 |
34,457 |
105,114 |
+5,942 |
May14 |
131129 |
320.45 |
322.65 |
319.00 |
320.60 |
+1.30 |
1,119 |
18,304 |
+162 |
Jul14 |
131129 |
321.85 |
321.85 |
320.80 |
320.85 |
+1.20 |
566 |
5,011 |
+278 |
Sep14 |
131129 |
322.80 |
322.90 |
321.10 |
321.10 |
+1.10 |
79 |
1,588 |
+16 |
Total Volume and Open Interest |
77,608 |
158,398 |
-5,154 |
DJIA Index(CBOT) |
Dec13 |
131129 |
16125 |
16136 |
16066 |
16066 |
-8 |
533 |
13,506 |
-241 |
Mar14 |
131129 |
16002 |
16008 |
16002 |
16002 |
-6 |
0 |
305 |
+0 |
Jun14 |
131129 |
15924 |
15930 |
15924 |
15924 |
-6 |
|
|
|
Sep14 |
131129 |
15855 |
15861 |
15855 |
15855 |
-6 |
|
|
|
Total Volume and Open Interest |
533 |
13,811 |
-241 |
E-mini DJIA Index(CBOT) |
Dec13 |
131129 |
16105 |
16162 |
16061 |
16066 |
-8 |
99,326 |
134,474 |
-968 |
Mar14 |
131129 |
16035 |
16094 |
16002 |
16002 |
-6 |
529 |
1,318 |
+515 |
Jun14 |
131129 |
15990 |
15990 |
15924 |
15924 |
-6 |
8 |
11 |
+2 |
Sep14 |
131129 |
15855 |
15855 |
15855 |
15855 |
-6 |
0 |
1 |
+0 |
Total Volume and Open Interest |
99,863 |
135,804 |
-451 |
S & P 500(CME) |
Dec13 |
131129 |
1806.10 |
1812.30 |
1803.00 |
1804.10 |
-0.20 |
6,778 |
162,804 |
-420 |
Mar14 |
131129 |
1802.50 |
1805.50 |
1797.50 |
1797.70 |
-0.20 |
35 |
5,480 |
+5 |
Jun14 |
131129 |
1790.90 |
1799.00 |
1790.90 |
1790.90 |
-0.20 |
0 |
599 |
-2 |
Sep14 |
131129 |
1784.50 |
1792.20 |
1784.20 |
1784.50 |
-0.20 |
0 |
50 |
+0 |
Total Volume and Open Interest |
6,813 |
168,933 |
-417 |
S & P 500 E-Mini(Globex) |
Dec13 |
131129 |
1804.50 |
1812.50 |
1802.75 |
1804.00 |
-0.25 |
1,095,564 |
2,780,581 |
-19,665 |
Mar14 |
131129 |
1798.50 |
1805.75 |
1796.50 |
1797.75 |
-0.25 |
19,451 |
81,762 |
+7,908 |
Total Volume and Open Interest |
1,115,082 |
2,864,468 |
-11,787 |
NASDAQ 100(CME) |
Dec13 |
131129 |
3474.80 |
3498.00 |
3474.80 |
3487.50 |
+19.00 |
341 |
9,609 |
-113 |
Mar14 |
131129 |
3480.50 |
3489.50 |
3480.50 |
3481.50 |
+19.00 |
0 |
80 |
+0 |
Jun14 |
131129 |
3475.00 |
3475.00 |
3456.00 |
3475.00 |
+19.00 |
|
|
|
Total Volume and Open Interest |
341 |
9,689 |
-113 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131129 |
3469.00 |
3496.50 |
3468.80 |
3487.50 |
+19.00 |
188,922 |
406,212 |
+4,118 |
Mar14 |
131129 |
3465.00 |
3490.00 |
3465.00 |
3481.50 |
+19.00 |
1,277 |
4,745 |
+1,169 |
Total Volume and Open Interest |
190,202 |
411,044 |
+5,289 |
S & P Midcap 400(CME) |
Dec13 |
131129 |
1303.10 |
1309.40 |
1303.10 |
1303.10 |
-4.30 |
191 |
488 |
-27 |
Mar14 |
131129 |
1300.20 |
1304.50 |
1300.20 |
1300.20 |
-4.30 |
|
|
|
Jun14 |
131129 |
1298.20 |
1302.50 |
1298.20 |
1298.20 |
-4.30 |
|
|
|
Total Volume and Open Interest |
191 |
488 |
-27 |
Volatility Index(CBOE) |
Nov13 |
131119 |
13.27 |
13.65 |
13.13 |
13.55 |
+0.25 |
62,764 |
99,274 |
-10,926 |
Dec13 |
131129 |
13.75 |
14.00 |
13.60 |
13.95 |
+0.10 |
75,439 |
198,108 |
-448 |
Jan14 |
131129 |
14.92 |
15.20 |
14.92 |
15.15 |
+0.05 |
55,522 |
82,432 |
+3,845 |
Feb14 |
131129 |
16.18 |
16.35 |
16.15 |
16.35 |
+0.05 |
28,572 |
48,570 |
+2,211 |
Total Volume and Open Interest |
205,051 |
416,771 |
+7,896 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131129 |
15745 |
15760 |
15525 |
15710 |
+50 |
10,139 |
68,026 |
-224 |
Mar14 |
131129 |
15830 |
15845 |
15635 |
15810 |
+55 |
168 |
717 |
+82 |
Total Volume and Open Interest |
10,307 |
68,743 |
-142 |
Nikkei 225(SGX) |
Dec13 |
131129 |
15695 |
15745 |
15505 |
15705 |
+240 |
83,002 |
302,361 |
+4,446 |
Mar14 |
131129 |
15685 |
15750 |
15535 |
15685 |
+235 |
148 |
6,955 |
+31 |
Jun14 |
131129 |
15615 |
15615 |
15605 |
15605 |
+240 |
1 |
2,110 |
+1 |
Total Volume and Open Interest |
83,493 |
347,639 |
+4,816 |
CAC 40(EURONEXT) |
Dec13 |
131129 |
4289.0 |
4302.5 |
4279.0 |
4286.0 |
+3.0 |
75,165 |
357,087 |
+6,996 |
Jan14 |
131129 |
4301.0 |
4301.0 |
4285.5 |
4289.5 |
+3.5 |
7,710 |
5,218 |
+27 |
Feb14 |
131129 |
4290.5 |
4290.5 |
4290.5 |
4290.5 |
+3.5 |
10 |
0 |
+0 |
Total Volume and Open Interest |
83,077 |
363,261 |
+7,050 |
Hang Seng Index(HKFE) |
Nov13 |
131127 |
23725 |
23874 |
23627 |
23818 |
+89 |
72,743 |
93,051 |
-14,797 |
Dec13 |
131129 |
23878 |
23941 |
23829 |
23921 |
+56 |
63,507 |
95,819 |
+37,782 |
Jan14 |
131129 |
23884 |
23960 |
23860 |
23942 |
|
|
|
|
DAX(EUREX) |
Dec13 |
131129 |
9384.5 |
9428.0 |
9382.0 |
9411.0 |
+56.5 |
69,347 |
164,987 |
+851 |
Mar14 |
131129 |
9405.0 |
9440.5 |
9396.0 |
9424.5 |
+57.5 |
481 |
10,296 |
-40 |
Jun14 |
131129 |
9422.0 |
9456.0 |
9419.0 |
9440.5 |
+56.0 |
153 |
5,869 |
+49 |
Total Volume and Open Interest |
69,981 |
181,152 |
+860 |
FT-SE 100(EURONEXT) |
Dec13 |
131129 |
6651.50 |
6682.00 |
6635.00 |
6651.00 |
+0.50 |
101,289 |
625,157 |
+2,523 |
Mar14 |
131129 |
6610.00 |
6632.00 |
6592.00 |
6604.00 |
+2.00 |
31,921 |
20,689 |
+5 |
Jun14 |
131129 |
6573.00 |
6573.00 |
6546.00 |
6546.00 |
+1.00 |
|
|
|
Total Volume and Open Interest |
133,210 |
645,846 |
+2,528 |
SPI 200(SFE) |
Dec13 |
131129 |
5356.0 |
5364.0 |
5314.0 |
5329.0 |
-21.0 |
19,563 |
268,177 |
-584 |
Mar14 |
131129 |
5326.0 |
5326.0 |
5287.0 |
5296.0 |
-20.0 |
147 |
6,384 |
+67 |
Jun14 |
131129 |
5286.0 |
5297.0 |
5286.0 |
5297.0 |
-22.0 |
5 |
1,924 |
+3 |
Total Volume and Open Interest |
19,726 |
277,351 |
-514 |
FTSE MIB(ISE) |
Dec13 |
131129 |
19080.00 |
19190.00 |
19010.00 |
19037.00 |
+123.00 |
15,979 |
58,941 |
+678 |
Mar14 |
131129 |
19115.00 |
19190.00 |
19050.00 |
19062.00 |
+123.00 |
20 |
818 |
+0 |
Jun14 |
131129 |
18785.00 |
18785.00 |
18785.00 |
18785.00 |
+171.00 |
1 |
4 |
+1 |
Total Volume and Open Interest |
16,000 |
59,763 |
+679 |
KOSPI 200(KFE) |
Dec13 |
131129 |
270.35 |
270.35 |
270.00 |
270.15 |
+2.35 |
183,419 |
120,792 |
+2,481 |
Mar14 |
131129 |
269.70 |
269.70 |
269.10 |
269.10 |
+1.50 |
366 |
9,277 |
+868 |
Jun14 |
131129 |
271.40 |
271.80 |
270.95 |
270.95 |
+3.50 |
2 |
643 |
+50 |
Total Volume and Open Interest |
183,787 |
130,773 |
+3,399 |
GSCI(CME) |
Dec13 |
131129 |
621.50 |
625.00 |
621.50 |
624.50 |
+3.50 |
23 |
7,528 |
+7 |
Jan14 |
131129 |
624.50 |
625.00 |
620.90 |
624.50 |
+3.50 |
1 |
121 |
+1 |
Feb14 |
131129 |
624.50 |
625.00 |
620.90 |
624.50 |
+3.50 |
|
|
|
Total Volume and Open Interest |
24 |
7,649 |
+8 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|