|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 02, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131202 |
1335.75 |
1346.00 |
1319.25 |
1321.25 |
-15.25 |
105,162 |
266,377 |
+689 |
Mar14 |
131202 |
1317.25 |
1327.00 |
1303.00 |
1306.00 |
-11.75 |
50,816 |
125,573 |
+3,526 |
May14 |
131202 |
1296.75 |
1305.75 |
1284.00 |
1287.50 |
-10.25 |
24,277 |
90,480 |
-410 |
Jul14 |
131202 |
1287.75 |
1293.75 |
1274.50 |
1278.75 |
-9.25 |
17,198 |
57,485 |
+678 |
Aug14 |
131202 |
1260.25 |
1260.25 |
1250.00 |
1251.50 |
-7.50 |
347 |
3,054 |
+26 |
Sep14 |
131202 |
1196.00 |
1198.00 |
1190.00 |
1192.25 |
-4.25 |
332 |
1,599 |
+91 |
Nov14 |
131202 |
1147.00 |
1151.75 |
1145.00 |
1150.00 |
+3.00 |
11,036 |
60,861 |
-33 |
Jan15 |
131202 |
1152.25 |
1154.75 |
1150.00 |
1154.75 |
+3.25 |
396 |
2,084 |
+126 |
Mar15 |
131202 |
1153.50 |
1158.00 |
1153.50 |
1158.00 |
+3.25 |
384 |
905 |
+154 |
May15 |
131202 |
1158.00 |
1161.00 |
1157.00 |
1161.00 |
+4.00 |
682 |
523 |
+266 |
Jul15 |
131202 |
1162.50 |
1167.00 |
1162.00 |
1166.75 |
+4.75 |
759 |
725 |
+261 |
Aug15 |
131202 |
1159.25 |
1159.25 |
1154.50 |
1159.25 |
+4.75 |
0 |
3 |
+0 |
Sep15 |
131202 |
1145.00 |
1145.00 |
1141.25 |
1145.00 |
+3.75 |
1 |
5 |
+0 |
Nov15 |
131202 |
1138.00 |
1141.75 |
1137.00 |
1140.75 |
+3.00 |
347 |
1,844 |
+169 |
Total Volume and Open Interest |
211,741 |
611,551 |
+5,543 |
Soybean Meal(CBOT) |
Dec13 |
131202 |
455.90 |
461.80 |
446.40 |
447.00 |
-9.60 |
21,085 |
8,975 |
-4,724 |
Jan14 |
131202 |
437.10 |
442.10 |
426.50 |
428.80 |
-7.80 |
55,722 |
120,299 |
+971 |
Mar14 |
131202 |
424.10 |
428.30 |
416.00 |
418.00 |
-6.50 |
25,053 |
69,218 |
+2,249 |
May14 |
131202 |
410.70 |
413.80 |
403.30 |
404.80 |
-6.20 |
11,043 |
27,343 |
-480 |
Jul14 |
131202 |
404.30 |
406.30 |
397.40 |
399.10 |
-5.40 |
5,068 |
16,836 |
+101 |
Aug14 |
131202 |
393.10 |
393.30 |
386.40 |
388.50 |
-3.90 |
423 |
4,388 |
-7 |
Sep14 |
131202 |
373.70 |
373.70 |
368.50 |
370.70 |
-2.10 |
292 |
3,579 |
+24 |
Oct14 |
131202 |
346.60 |
347.90 |
344.50 |
347.40 |
-0.30 |
629 |
4,206 |
+239 |
Dec14 |
131202 |
343.10 |
344.40 |
340.80 |
343.50 |
-0.60 |
2,604 |
13,606 |
+613 |
Jan15 |
131202 |
344.50 |
344.50 |
342.30 |
343.60 |
-0.70 |
54 |
371 |
+29 |
Total Volume and Open Interest |
122,009 |
269,164 |
-958 |
Soybean Oil(CBOT) |
Dec13 |
131202 |
40.33 |
40.79 |
40.07 |
40.34 |
+0.12 |
27,264 |
8,864 |
-6,607 |
Jan14 |
131202 |
40.52 |
41.06 |
40.30 |
40.60 |
+0.14 |
63,186 |
150,734 |
-44 |
Mar14 |
131202 |
40.91 |
41.45 |
40.71 |
41.00 |
+0.14 |
24,429 |
77,615 |
+3,206 |
May14 |
131202 |
41.33 |
41.85 |
41.14 |
41.42 |
+0.15 |
7,559 |
40,622 |
+2,257 |
Jul14 |
131202 |
41.73 |
42.25 |
41.54 |
41.81 |
+0.15 |
5,832 |
29,170 |
+57 |
Aug14 |
131202 |
41.92 |
42.34 |
41.78 |
41.98 |
+0.16 |
389 |
3,762 |
+79 |
Sep14 |
131202 |
42.04 |
42.41 |
41.84 |
42.08 |
+0.18 |
467 |
5,118 |
+71 |
Oct14 |
131202 |
41.98 |
42.49 |
41.86 |
42.11 |
+0.08 |
667 |
3,469 |
+135 |
Dec14 |
131202 |
42.21 |
42.74 |
42.11 |
42.37 |
+0.23 |
2,663 |
13,610 |
+480 |
Jan15 |
131202 |
42.59 |
42.74 |
42.37 |
42.60 |
+0.23 |
158 |
1,114 |
-2 |
Total Volume and Open Interest |
132,788 |
336,518 |
-244 |
Canola(WCE) |
Jan14 |
131202 |
490.0 |
493.6 |
486.9 |
487.3 |
-3.3 |
1,829 |
114,020 |
-4,998 |
Mar14 |
131202 |
501.0 |
502.6 |
496.6 |
497.2 |
-2.8 |
1,186 |
44,628 |
+1,286 |
May14 |
131202 |
508.6 |
509.8 |
504.6 |
505.7 |
-1.8 |
485 |
16,787 |
+88 |
Jul14 |
131202 |
514.3 |
515.5 |
511.0 |
512.0 |
-1.4 |
474 |
12,723 |
+782 |
Nov14 |
131202 |
517.9 |
519.9 |
516.1 |
518.2 |
unch |
294 |
17,228 |
+848 |
Total Volume and Open Interest |
4,305 |
206,978 |
-1,761 |
Corn(CBOT) |
Dec13 |
131202 |
414.75 |
417.25 |
410.00 |
416.50 |
+1.25 |
132,013 |
30,656 |
-46,394 |
Mar14 |
131202 |
422.75 |
425.00 |
418.50 |
424.50 |
unch |
169,924 |
685,228 |
+13,729 |
May14 |
131202 |
431.25 |
433.50 |
426.75 |
433.00 |
+0.25 |
21,508 |
145,879 |
+1,089 |
Jul14 |
131202 |
438.25 |
440.75 |
434.25 |
440.00 |
unch |
20,995 |
118,428 |
+2,257 |
Sep14 |
131202 |
444.25 |
446.75 |
440.75 |
446.25 |
-0.25 |
2,277 |
38,623 |
+946 |
Dec14 |
131202 |
453.00 |
455.00 |
448.75 |
454.25 |
unch |
9,197 |
163,554 |
+934 |
Mar15 |
131202 |
462.00 |
465.25 |
460.00 |
465.25 |
unch |
322 |
5,732 |
+118 |
May15 |
131202 |
467.00 |
471.75 |
467.00 |
471.75 |
unch |
21 |
549 |
+2 |
Jul15 |
131202 |
473.25 |
475.75 |
470.50 |
475.75 |
+0.25 |
46 |
1,825 |
+41 |
Sep15 |
131202 |
466.00 |
470.25 |
465.00 |
470.25 |
+0.25 |
36 |
358 |
+0 |
Total Volume and Open Interest |
356,711 |
1,205,765 |
-27,165 |
Wheat(CBOT) |
Dec13 |
131202 |
655.00 |
661.25 |
647.25 |
649.75 |
-5.25 |
25,526 |
7,001 |
-12,544 |
Mar14 |
131202 |
668.75 |
674.75 |
660.50 |
661.75 |
-7.00 |
62,054 |
255,656 |
+5,149 |
May14 |
131202 |
673.25 |
679.25 |
665.50 |
666.50 |
-7.25 |
5,096 |
43,861 |
+377 |
Jul14 |
131202 |
669.75 |
675.00 |
662.50 |
663.50 |
-7.25 |
4,652 |
57,634 |
+948 |
Sep14 |
131202 |
678.25 |
681.25 |
670.50 |
671.00 |
-7.50 |
577 |
5,338 |
+16 |
Dec14 |
131202 |
689.00 |
693.00 |
680.00 |
681.00 |
-7.50 |
883 |
14,046 |
+219 |
Total Volume and Open Interest |
98,819 |
386,002 |
-5,822 |
Wheat(KCBT) |
Dec13 |
131202 |
711.75 |
715.50 |
705.00 |
705.00 |
-8.25 |
8,618 |
2,597 |
-5,265 |
Mar14 |
131202 |
710.00 |
716.25 |
703.25 |
705.75 |
-3.50 |
12,611 |
97,459 |
+2,441 |
May14 |
131202 |
708.25 |
714.25 |
702.25 |
704.50 |
-3.75 |
1,355 |
16,064 |
+230 |
Jul14 |
131202 |
698.75 |
707.50 |
695.50 |
697.75 |
-2.75 |
1,064 |
25,613 |
+166 |
Sep14 |
131202 |
713.00 |
713.00 |
702.75 |
704.50 |
-3.50 |
52 |
3,232 |
+6 |
Dec14 |
131202 |
714.75 |
721.75 |
713.00 |
713.75 |
-3.00 |
78 |
2,495 |
-1 |
Total Volume and Open Interest |
23,785 |
147,770 |
-2,420 |
Wheat(MGE) |
Dec13 |
131202 |
691.00 |
691.00 |
681.25 |
681.25 |
-5.50 |
3,359 |
838 |
-2,588 |
Mar14 |
131202 |
709.50 |
711.50 |
702.00 |
702.50 |
-5.00 |
6,226 |
35,446 |
-713 |
May14 |
131202 |
713.75 |
716.00 |
709.00 |
709.00 |
-4.25 |
563 |
5,816 |
+231 |
Jul14 |
131202 |
719.00 |
722.75 |
715.25 |
715.50 |
-3.00 |
345 |
3,609 |
+65 |
Sep14 |
131202 |
721.50 |
725.75 |
719.00 |
719.50 |
-2.50 |
79 |
3,889 |
+7 |
Total Volume and Open Interest |
10,665 |
51,009 |
-2,945 |
Oats(CBOT) |
Dec13 |
131202 |
360.25 |
365.25 |
359.00 |
359.50 |
-5.75 |
219 |
214 |
-144 |
Mar14 |
131202 |
329.50 |
330.50 |
324.00 |
324.50 |
-7.00 |
569 |
7,259 |
+197 |
May14 |
131202 |
315.25 |
316.75 |
315.00 |
315.00 |
-1.75 |
65 |
834 |
+45 |
Jul14 |
131202 |
314.00 |
314.00 |
312.75 |
312.75 |
-1.00 |
19 |
170 |
+5 |
Total Volume and Open Interest |
875 |
8,483 |
+103 |
Rough Rice(CBOT) |
Jan14 |
131202 |
15.92 |
16.01 |
15.88 |
15.90 |
-0.06 |
589 |
7,663 |
-118 |
Mar14 |
131202 |
16.14 |
16.18 |
16.05 |
16.08 |
-0.07 |
315 |
661 |
+169 |
May14 |
131202 |
16.29 |
16.29 |
16.22 |
16.22 |
-0.07 |
13 |
35 |
+0 |
Jul14 |
131202 |
15.99 |
15.99 |
15.97 |
15.98 |
unch |
9 |
15 |
+5 |
Total Volume and Open Interest |
932 |
8,397 |
+58 |
Live Cattle(CME) |
Dec13 |
131202 |
133.500 |
133.500 |
132.825 |
133.250 |
-0.235 |
11,169 |
51,674 |
-1,920 |
Feb14 |
131202 |
134.380 |
134.550 |
133.935 |
134.285 |
+0.035 |
21,782 |
139,070 |
+2,469 |
Apr14 |
131202 |
134.900 |
135.150 |
134.630 |
135.000 |
+0.015 |
9,740 |
83,207 |
+1,738 |
Jun14 |
131202 |
129.000 |
129.000 |
128.500 |
128.935 |
unch |
5,054 |
44,856 |
+798 |
Aug14 |
131202 |
127.300 |
127.450 |
127.035 |
127.385 |
-0.015 |
947 |
10,767 |
+307 |
Oct14 |
131202 |
129.650 |
129.750 |
129.300 |
129.750 |
unch |
282 |
2,997 |
+56 |
Total Volume and Open Interest |
49,302 |
335,004 |
+3,570 |
Feeder Cattle(CME) |
Jan14 |
131202 |
165.650 |
165.880 |
165.235 |
165.350 |
-0.135 |
3,208 |
15,213 |
+95 |
Mar14 |
131202 |
165.750 |
165.950 |
165.535 |
165.685 |
unch |
1,458 |
9,040 |
+238 |
Apr14 |
131202 |
166.600 |
166.750 |
166.330 |
166.630 |
+0.230 |
496 |
3,516 |
+111 |
May14 |
131202 |
167.130 |
167.400 |
166.985 |
167.250 |
+0.065 |
595 |
5,936 |
+245 |
Aug14 |
131202 |
167.800 |
168.130 |
167.685 |
168.100 |
+0.300 |
248 |
3,063 |
+150 |
Sep14 |
131202 |
167.100 |
167.380 |
167.000 |
167.100 |
unch |
8 |
222 |
+6 |
Oct14 |
131202 |
166.900 |
166.900 |
166.400 |
166.400 |
unch |
1 |
19 |
+0 |
Total Volume and Open Interest |
6,017 |
37,012 |
+845 |
Lean Hogs(CME) |
Dec13 |
131202 |
85.680 |
86.200 |
85.535 |
86.035 |
+0.355 |
9,592 |
31,364 |
-2,360 |
Feb14 |
131202 |
90.400 |
90.980 |
90.135 |
90.450 |
-0.130 |
14,700 |
107,571 |
+2,062 |
Apr14 |
131202 |
93.730 |
94.230 |
93.350 |
93.750 |
-0.150 |
5,381 |
64,583 |
-117 |
May14 |
131202 |
98.000 |
98.950 |
98.000 |
98.900 |
+0.450 |
24 |
2,570 |
+12 |
Jun14 |
131202 |
100.300 |
100.600 |
99.900 |
100.400 |
-0.030 |
2,821 |
34,289 |
+340 |
Jul14 |
131202 |
98.500 |
99.050 |
98.350 |
98.950 |
+0.020 |
633 |
13,255 |
+33 |
Aug14 |
131202 |
96.000 |
96.480 |
95.930 |
96.450 |
+0.300 |
731 |
12,834 |
+289 |
Oct14 |
131202 |
81.900 |
82.100 |
81.900 |
82.050 |
-0.050 |
970 |
8,226 |
+666 |
Total Volume and Open Interest |
35,141 |
278,031 |
+1,094 |
Class III Milk(CME) |
Nov13 |
131127 |
18.78 |
18.83 |
18.76 |
18.80 |
unch |
7 |
4,000 |
-1 |
Dec13 |
131202 |
18.47 |
18.70 |
18.47 |
18.60 |
+0.13 |
270 |
4,652 |
+38 |
Jan14 |
131202 |
17.74 |
18.01 |
17.74 |
17.97 |
+0.25 |
238 |
2,648 |
+23 |
Feb14 |
131202 |
17.30 |
17.50 |
17.30 |
17.47 |
+0.19 |
123 |
2,281 |
+30 |
Mar14 |
131202 |
17.06 |
17.15 |
17.01 |
17.13 |
+0.13 |
94 |
2,077 |
+33 |
Total Volume and Open Interest |
1,072 |
20,614 |
-3,778 |
Cocoa(ICE) |
Dec13 |
131202 |
2839 |
2840 |
2821 |
2821 |
+30 |
3 |
402 |
-5 |
Mar14 |
131202 |
2800 |
2844 |
2799 |
2813 |
+25 |
7,785 |
124,728 |
-133 |
May14 |
131202 |
2794 |
2842 |
2794 |
2814 |
+25 |
2,171 |
45,683 |
+96 |
Jul14 |
131202 |
2816 |
2836 |
2807 |
2810 |
+25 |
527 |
14,274 |
+81 |
Sep14 |
131202 |
2807 |
2827 |
2800 |
2802 |
+24 |
602 |
11,511 |
-1 |
Dec14 |
131202 |
2765 |
2793 |
2765 |
2773 |
+22 |
298 |
11,339 |
+190 |
Mar15 |
131202 |
2750 |
2769 |
2750 |
2755 |
+18 |
185 |
7,066 |
+0 |
Total Volume and Open Interest |
11,572 |
216,399 |
+228 |
Coffee "C"(ICE) |
Dec13 |
131202 |
109.80 |
110.50 |
108.45 |
109.40 |
-0.85 |
53 |
288 |
-91 |
Mar14 |
131202 |
110.85 |
111.85 |
108.80 |
109.90 |
-0.95 |
7,529 |
106,069 |
-200 |
May14 |
131202 |
112.60 |
114.05 |
111.20 |
112.10 |
-1.00 |
932 |
19,439 |
+95 |
Jul14 |
131202 |
114.95 |
116.25 |
113.60 |
114.30 |
-1.05 |
494 |
8,525 |
-3 |
Sep14 |
131202 |
117.60 |
118.45 |
115.85 |
116.50 |
-1.10 |
348 |
5,972 |
+42 |
Dec14 |
131202 |
120.10 |
121.40 |
118.85 |
119.50 |
-1.20 |
281 |
5,374 |
+45 |
Total Volume and Open Interest |
9,762 |
149,044 |
-83 |
Orange Juice(ICE) |
Jan14 |
131202 |
139.60 |
140.25 |
136.95 |
139.30 |
-0.40 |
593 |
9,696 |
-77 |
Mar14 |
131202 |
140.80 |
141.30 |
138.30 |
140.60 |
-0.45 |
270 |
2,999 |
+188 |
May14 |
131202 |
142.95 |
142.95 |
140.45 |
141.95 |
-1.00 |
184 |
1,096 |
+139 |
Jul14 |
131202 |
144.00 |
144.00 |
142.15 |
143.70 |
-1.10 |
14 |
389 |
-1 |
Sep14 |
131202 |
144.15 |
145.60 |
144.15 |
145.60 |
-1.20 |
1 |
78 |
+1 |
Nov14 |
131202 |
146.00 |
146.40 |
146.00 |
146.40 |
-0.90 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,062 |
14,268 |
+250 |
Sugar #11(ICE) |
Mar14 |
131202 |
17.18 |
17.25 |
16.92 |
16.97 |
-0.18 |
36,353 |
412,398 |
-4,457 |
May14 |
131202 |
17.31 |
17.32 |
17.05 |
17.09 |
-0.15 |
11,019 |
106,954 |
-751 |
Jul14 |
131202 |
17.30 |
17.40 |
17.15 |
17.18 |
-0.12 |
8,505 |
132,156 |
-1,739 |
Oct14 |
131202 |
17.59 |
17.66 |
17.44 |
17.46 |
-0.12 |
2,098 |
63,990 |
+41 |
Mar15 |
131202 |
18.23 |
18.28 |
18.09 |
18.11 |
-0.12 |
1,178 |
28,009 |
+34 |
May15 |
131202 |
18.25 |
18.26 |
18.14 |
18.16 |
-0.09 |
346 |
7,739 |
-75 |
Jul15 |
131202 |
18.24 |
18.24 |
18.16 |
18.19 |
-0.06 |
39 |
8,224 |
+6 |
Oct15 |
131202 |
18.39 |
18.39 |
18.34 |
18.37 |
-0.02 |
97 |
10,659 |
+1 |
Total Volume and Open Interest |
59,749 |
777,928 |
-6,972 |
London Cocoa(LCE) |
Dec13 |
131202 |
1743 |
1763 |
1738 |
1746 |
+10 |
4,261 |
30,481 |
-1,900 |
Mar14 |
131202 |
1753 |
1775 |
1748 |
1759 |
+14 |
6,429 |
98,996 |
-349 |
May14 |
131202 |
1749 |
1770 |
1748 |
1755 |
+14 |
2,042 |
43,604 |
+720 |
Jul14 |
131202 |
1739 |
1762 |
1739 |
1749 |
+13 |
412 |
16,940 |
+362 |
Sep14 |
131202 |
1742 |
1755 |
1737 |
1742 |
+7 |
199 |
24,196 |
+232 |
Dec14 |
131202 |
1713 |
1726 |
1710 |
1713 |
+7 |
265 |
15,954 |
+275 |
Mar15 |
131202 |
1695 |
1706 |
1694 |
1697 |
+6 |
194 |
13,463 |
+220 |
Total Volume and Open Interest |
13,802 |
243,873 |
-439 |
London Sugar(LCE) |
Mar14 |
131202 |
459.40 |
462.00 |
454.40 |
455.00 |
-9.00 |
3,181 |
41,509 |
+46 |
May14 |
131202 |
465.00 |
469.10 |
462.40 |
462.90 |
-6.80 |
708 |
12,982 |
+91 |
Aug14 |
131202 |
470.70 |
474.10 |
468.20 |
468.80 |
-5.60 |
382 |
9,281 |
+190 |
Oct14 |
131202 |
474.40 |
474.80 |
471.90 |
472.30 |
-4.90 |
95 |
5,228 |
+25 |
Dec14 |
131202 |
478.00 |
478.00 |
477.70 |
477.70 |
-4.80 |
86 |
1,376 |
+8 |
Total Volume and Open Interest |
4,480 |
71,884 |
+408 |
Cotton(ICE) |
Dec13 |
131202 |
77.72 |
78.09 |
77.01 |
77.27 |
-0.87 |
18 |
526 |
-94 |
Mar14 |
131202 |
78.92 |
79.53 |
78.35 |
78.62 |
-0.73 |
13,204 |
112,462 |
-363 |
May14 |
131202 |
79.11 |
79.93 |
78.85 |
79.09 |
-0.76 |
1,811 |
22,974 |
+215 |
Jul14 |
131202 |
78.62 |
80.39 |
78.62 |
79.56 |
-0.74 |
1,074 |
13,160 |
+559 |
Oct14 |
131202 |
77.19 |
77.19 |
77.19 |
77.19 |
-0.70 |
2 |
11 |
+0 |
Dec14 |
131202 |
76.70 |
76.88 |
76.20 |
76.31 |
-0.65 |
145 |
7,868 |
+108 |
Total Volume and Open Interest |
16,254 |
157,015 |
+425 |
Lumber(CME) |
Jan14 |
131202 |
369.0 |
371.0 |
362.0 |
362.8 |
-2.0 |
236 |
3,649 |
+36 |
Mar14 |
131202 |
376.2 |
377.0 |
368.5 |
368.8 |
-9.2 |
90 |
806 |
-2 |
May14 |
131202 |
375.2 |
378.0 |
370.0 |
372.0 |
-3.2 |
6 |
101 |
+5 |
Jul14 |
131202 |
373.0 |
378.0 |
371.0 |
373.0 |
-1.9 |
0 |
40 |
+0 |
Total Volume and Open Interest |
332 |
4,596 |
+39 |
Crude Oil(NYM) |
Jan14 |
131202 |
92.71 |
94.08 |
92.56 |
93.82 |
+1.10 |
230,878 |
341,643 |
-3,214 |
Feb14 |
131202 |
93.00 |
94.34 |
92.84 |
94.10 |
+1.09 |
51,680 |
120,654 |
+4,710 |
Mar14 |
131202 |
93.24 |
94.53 |
93.08 |
94.28 |
+1.04 |
33,562 |
114,787 |
+2,133 |
Apr14 |
131202 |
93.24 |
94.50 |
92.86 |
94.27 |
+0.95 |
11,965 |
54,133 |
-164 |
May14 |
131202 |
93.73 |
94.41 |
93.17 |
94.12 |
+0.83 |
8,755 |
49,880 |
-116 |
Jun14 |
131202 |
93.23 |
94.19 |
92.95 |
93.86 |
+0.74 |
29,682 |
127,400 |
-135 |
Jul14 |
131202 |
93.15 |
93.73 |
93.15 |
93.51 |
+0.68 |
5,602 |
43,591 |
+63 |
Aug14 |
131202 |
92.83 |
93.20 |
92.75 |
93.09 |
+0.62 |
3,202 |
41,734 |
-18 |
Sep14 |
131202 |
92.48 |
92.89 |
92.10 |
92.63 |
+0.55 |
8,728 |
46,948 |
+316 |
Oct14 |
131202 |
92.34 |
92.34 |
92.14 |
92.14 |
+0.49 |
3,870 |
39,960 |
+76 |
Nov14 |
131202 |
91.80 |
91.90 |
91.69 |
91.69 |
+0.46 |
3,690 |
31,858 |
-855 |
Dec14 |
131202 |
90.88 |
91.70 |
90.68 |
91.26 |
+0.43 |
30,649 |
201,492 |
-3,418 |
Jan15 |
131202 |
90.73 |
90.73 |
90.73 |
90.73 |
+0.41 |
1,567 |
33,479 |
-329 |
Feb15 |
131202 |
90.50 |
90.50 |
90.22 |
90.22 |
+0.38 |
523 |
17,714 |
+31 |
Mar15 |
131202 |
89.75 |
89.75 |
89.75 |
89.75 |
+0.35 |
2,039 |
23,390 |
+188 |
Apr15 |
131202 |
89.28 |
89.28 |
89.28 |
89.28 |
+0.32 |
32 |
9,904 |
-1 |
Total Volume and Open Interest |
443,621 |
1,634,946 |
-1,508 |
e-miNY Crude Oil(NYM) |
Dec13 |
131119 |
93.075 |
93.375 |
92.425 |
93.350 |
+0.325 |
6,056 |
4,917 |
+128 |
Jan14 |
131202 |
92.700 |
94.075 |
92.600 |
93.825 |
+1.100 |
7,371 |
4,246 |
-39 |
Feb14 |
131202 |
93.025 |
94.300 |
92.975 |
94.100 |
+1.100 |
590 |
955 |
+241 |
Mar14 |
131202 |
93.550 |
94.375 |
93.450 |
94.275 |
+1.025 |
196 |
305 |
+130 |
Apr14 |
131202 |
94.275 |
94.275 |
94.275 |
94.275 |
+0.950 |
24 |
117 |
+0 |
May14 |
131202 |
94.125 |
94.125 |
94.125 |
94.125 |
+0.825 |
10 |
82 |
-10 |
Jun14 |
131202 |
93.850 |
93.850 |
93.850 |
93.850 |
+0.725 |
3 |
38 |
+1 |
Jul14 |
131202 |
93.500 |
93.500 |
93.500 |
93.500 |
+0.675 |
57 |
1 |
+0 |
Aug14 |
131202 |
93.100 |
93.100 |
93.100 |
93.100 |
+0.625 |
57 |
200 |
+0 |
Sep14 |
131202 |
92.625 |
92.625 |
92.625 |
92.625 |
+0.550 |
|
|
|
Total Volume and Open Interest |
8,311 |
6,071 |
+323 |
Heating Oil(NYM) |
Jan14 |
131202 |
303.02 |
308.69 |
302.07 |
305.01 |
+1.93 |
62,277 |
95,612 |
+1,532 |
Feb14 |
131202 |
302.44 |
308.31 |
301.78 |
304.75 |
+1.99 |
22,953 |
38,626 |
-1,697 |
Mar14 |
131202 |
302.28 |
307.64 |
301.42 |
304.30 |
+2.02 |
12,109 |
33,526 |
+967 |
Apr14 |
131202 |
300.88 |
306.46 |
300.28 |
303.34 |
+2.15 |
9,085 |
28,580 |
+751 |
May14 |
131202 |
301.78 |
304.43 |
299.10 |
302.28 |
+2.38 |
5,013 |
10,493 |
+479 |
Jun14 |
131202 |
299.12 |
303.71 |
297.80 |
301.29 |
+2.59 |
7,937 |
24,347 |
+457 |
Jul14 |
131202 |
297.73 |
302.59 |
297.73 |
300.65 |
+2.71 |
1,424 |
5,260 |
-361 |
Aug14 |
131202 |
299.34 |
301.79 |
299.34 |
300.06 |
+2.81 |
513 |
3,767 |
+35 |
Sep14 |
131202 |
297.56 |
301.34 |
297.56 |
299.49 |
+2.89 |
800 |
5,153 |
-10 |
Oct14 |
131202 |
298.56 |
300.73 |
298.56 |
298.99 |
+2.88 |
105 |
2,625 |
-7 |
Nov14 |
131202 |
299.68 |
299.70 |
298.42 |
298.42 |
+2.78 |
88 |
2,524 |
+18 |
Dec14 |
131202 |
295.79 |
299.74 |
295.26 |
297.84 |
+2.71 |
3,093 |
21,102 |
-236 |
Jan15 |
131202 |
299.00 |
299.00 |
297.26 |
297.26 |
+2.68 |
22 |
2,119 |
+1 |
Feb15 |
131202 |
296.19 |
296.19 |
296.19 |
296.19 |
+2.61 |
6 |
667 |
+0 |
Total Volume and Open Interest |
147,828 |
286,406 |
-5,396 |
Gasoline(NYMEX) |
Jan14 |
131202 |
266.40 |
272.00 |
265.86 |
267.84 |
+1.56 |
49,300 |
96,947 |
-1,076 |
Feb14 |
131202 |
268.05 |
273.13 |
266.92 |
269.36 |
+2.04 |
18,556 |
25,759 |
-1,543 |
Mar14 |
131202 |
270.14 |
274.98 |
269.00 |
271.59 |
+2.22 |
10,113 |
28,122 |
+1,448 |
Apr14 |
131202 |
287.12 |
292.12 |
286.27 |
289.30 |
+2.91 |
6,264 |
20,896 |
+223 |
May14 |
131202 |
286.53 |
291.68 |
285.66 |
289.34 |
+3.10 |
4,677 |
14,712 |
+26 |
Jun14 |
131202 |
285.20 |
290.03 |
284.59 |
287.78 |
+3.25 |
4,897 |
12,456 |
-794 |
Jul14 |
131202 |
282.41 |
287.40 |
282.41 |
285.44 |
+3.41 |
1,450 |
4,882 |
-31 |
Aug14 |
131202 |
279.83 |
283.94 |
279.83 |
282.34 |
+3.55 |
774 |
2,104 |
+0 |
Sep14 |
131202 |
276.15 |
280.30 |
276.15 |
278.53 |
+3.69 |
839 |
2,687 |
+83 |
Oct14 |
131202 |
262.34 |
266.10 |
262.34 |
264.60 |
+3.82 |
355 |
2,125 |
-54 |
Total Volume and Open Interest |
123,683 |
228,526 |
-8,503 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131202 |
267.80 |
267.80 |
267.80 |
267.80 |
+1.50 |
|
|
|
Feb14 |
131202 |
269.40 |
269.40 |
269.36 |
269.40 |
+2.10 |
|
|
|
Mar14 |
131202 |
271.60 |
271.60 |
271.59 |
271.60 |
+2.20 |
|
|
|
Apr14 |
131202 |
289.30 |
289.30 |
289.30 |
289.30 |
+2.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan14 |
131202 |
3.911 |
3.993 |
3.897 |
3.988 |
+0.034 |
109,472 |
328,740 |
-5,116 |
Feb14 |
131202 |
3.916 |
3.989 |
3.902 |
3.984 |
+0.027 |
25,704 |
104,795 |
+1,302 |
Mar14 |
131202 |
3.904 |
3.968 |
3.889 |
3.965 |
+0.021 |
29,252 |
187,391 |
+4,532 |
Apr14 |
131202 |
3.863 |
3.923 |
3.849 |
3.920 |
+0.018 |
28,472 |
146,726 |
+3,814 |
May14 |
131202 |
3.860 |
3.933 |
3.860 |
3.932 |
+0.017 |
10,615 |
59,783 |
+2,110 |
Jun14 |
131202 |
3.905 |
3.956 |
3.889 |
3.956 |
+0.016 |
4,371 |
25,392 |
-663 |
Jul14 |
131202 |
3.955 |
3.987 |
3.925 |
3.987 |
+0.016 |
2,772 |
29,203 |
+328 |
Aug14 |
131202 |
3.977 |
3.999 |
3.936 |
3.999 |
+0.016 |
1,832 |
23,866 |
+43 |
Sep14 |
131202 |
3.947 |
3.986 |
3.925 |
3.986 |
+0.016 |
2,272 |
26,179 |
+143 |
Oct14 |
131202 |
3.945 |
4.003 |
3.939 |
4.002 |
+0.017 |
9,020 |
87,758 |
-437 |
Nov14 |
131202 |
4.028 |
4.061 |
4.008 |
4.059 |
+0.016 |
1,682 |
28,282 |
+339 |
Dec14 |
131202 |
4.122 |
4.179 |
4.122 |
4.179 |
+0.017 |
1,268 |
51,295 |
+46 |
Jan15 |
131202 |
4.200 |
4.256 |
4.197 |
4.254 |
+0.018 |
5,962 |
54,032 |
+3,396 |
Feb15 |
131202 |
4.211 |
4.236 |
4.211 |
4.236 |
+0.016 |
144 |
8,523 |
-14 |
Mar15 |
131202 |
4.166 |
4.184 |
4.150 |
4.184 |
+0.013 |
144 |
13,948 |
+22 |
Apr15 |
131202 |
3.971 |
4.000 |
3.965 |
3.994 |
+0.014 |
1,664 |
19,052 |
-17 |
Total Volume and Open Interest |
236,603 |
1,252,000 |
+11,167 |
Brent Crude Oil(ICE) |
Jan14 |
131202 |
109.60 |
112.34 |
109.28 |
111.45 |
+1.76 |
61,684 |
269,238 |
-10,585 |
Feb14 |
131202 |
109.33 |
111.93 |
109.03 |
111.05 |
+1.72 |
32,888 |
250,418 |
+18,232 |
Mar14 |
131202 |
108.96 |
111.55 |
108.76 |
110.71 |
+1.69 |
11,046 |
137,017 |
-924 |
Apr14 |
131202 |
108.99 |
111.20 |
108.53 |
110.40 |
+1.64 |
4,745 |
83,490 |
+171 |
May14 |
131202 |
109.06 |
110.92 |
108.37 |
110.14 |
+1.60 |
3,261 |
60,188 |
+462 |
Jun14 |
131202 |
108.50 |
110.67 |
108.04 |
109.86 |
+1.57 |
11,497 |
110,707 |
-2,069 |
Jul14 |
131202 |
108.48 |
110.29 |
107.82 |
109.53 |
+1.55 |
2,308 |
32,497 |
+35 |
Aug14 |
131202 |
108.10 |
109.88 |
107.40 |
109.14 |
+1.54 |
2,030 |
40,122 |
+181 |
Sep14 |
131202 |
107.44 |
109.41 |
107.01 |
108.69 |
+1.52 |
2,952 |
54,774 |
+1,069 |
Oct14 |
131202 |
108.25 |
108.25 |
108.25 |
108.25 |
+1.48 |
1,463 |
34,759 |
+740 |
Nov14 |
131202 |
107.81 |
107.81 |
107.81 |
107.81 |
+1.45 |
882 |
23,510 |
+72 |
Dec14 |
131202 |
106.17 |
108.02 |
105.73 |
107.37 |
+1.44 |
8,212 |
152,891 |
-2,237 |
Jan15 |
131202 |
107.00 |
107.00 |
107.00 |
107.00 |
+1.42 |
577 |
23,465 |
+264 |
Feb15 |
131202 |
106.58 |
106.58 |
106.58 |
106.58 |
+1.41 |
103 |
15,801 |
+186 |
Total Volume and Open Interest |
145,829 |
1,555,334 |
+8,586 |
Gas Oil(ICE) |
Dec13 |
131202 |
938.25 |
952.75 |
932.75 |
942.75 |
-0.25 |
16,768 |
73,250 |
-3,172 |
Jan14 |
131202 |
937.75 |
953.25 |
932.50 |
943.25 |
+0.50 |
22,973 |
118,051 |
+6,496 |
Feb14 |
131202 |
934.50 |
952.00 |
930.75 |
942.00 |
+1.00 |
7,627 |
52,316 |
+2,754 |
Mar14 |
131202 |
931.50 |
949.00 |
928.50 |
939.75 |
+1.00 |
4,188 |
41,352 |
+546 |
Apr14 |
131202 |
928.25 |
945.50 |
925.75 |
936.75 |
+1.25 |
1,716 |
30,133 |
+186 |
May14 |
131202 |
924.50 |
941.75 |
922.25 |
933.25 |
+1.50 |
657 |
25,173 |
+779 |
Jun14 |
131202 |
921.25 |
938.50 |
919.00 |
930.00 |
+1.50 |
5,839 |
54,676 |
+1,528 |
Jul14 |
131202 |
919.25 |
936.50 |
917.75 |
927.75 |
+1.50 |
504 |
15,344 |
+104 |
Aug14 |
131202 |
920.00 |
933.00 |
916.50 |
926.25 |
+1.50 |
426 |
14,540 |
+151 |
Sep14 |
131202 |
919.00 |
932.75 |
915.75 |
925.25 |
+1.50 |
725 |
18,859 |
+97 |
Total Volume and Open Interest |
64,198 |
507,185 |
+9,974 |
Ethanol(CBOT) |
Dec13 |
131202 |
2.051 |
2.201 |
2.051 |
2.200 |
+0.150 |
73 |
117 |
-6 |
Jan14 |
131202 |
1.696 |
1.725 |
1.686 |
1.713 |
+0.015 |
137 |
1,717 |
+68 |
Feb14 |
131202 |
1.600 |
1.610 |
1.596 |
1.610 |
-0.003 |
98 |
500 |
-21 |
Mar14 |
131202 |
1.594 |
1.594 |
1.594 |
1.594 |
-0.003 |
7 |
501 |
+2 |
Apr14 |
131202 |
1.607 |
1.607 |
1.607 |
1.607 |
-0.003 |
4 |
358 |
+1 |
May14 |
131202 |
1.620 |
1.620 |
1.620 |
1.620 |
-0.003 |
2 |
119 |
+0 |
Jun14 |
131202 |
1.637 |
1.637 |
1.637 |
1.637 |
-0.003 |
1 |
86 |
+0 |
Jul14 |
131202 |
1.663 |
1.663 |
1.663 |
1.663 |
-0.003 |
0 |
12 |
+0 |
Total Volume and Open Interest |
322 |
3,410 |
+44 |
WTI Crude Oil(ICE) |
Jan14 |
131202 |
92.50 |
94.08 |
92.50 |
93.82 |
+1.10 |
2,955 |
94,577 |
-6,210 |
Feb14 |
131202 |
93.26 |
94.31 |
92.90 |
94.10 |
+1.09 |
733 |
39,903 |
+3,989 |
Mar14 |
131202 |
93.01 |
94.47 |
93.01 |
94.28 |
+1.04 |
410 |
42,376 |
-598 |
Apr14 |
131202 |
93.31 |
94.44 |
93.31 |
94.27 |
+0.95 |
315 |
16,500 |
+210 |
May14 |
131202 |
93.36 |
94.28 |
93.36 |
94.12 |
+0.83 |
273 |
11,202 |
+45 |
Jun14 |
131202 |
93.42 |
94.10 |
93.10 |
93.86 |
+0.74 |
543 |
62,750 |
-1,269 |
Jul14 |
131202 |
92.82 |
93.67 |
92.81 |
93.51 |
+0.68 |
118 |
7,306 |
+480 |
Aug14 |
131202 |
92.46 |
93.15 |
92.46 |
93.09 |
+0.62 |
56 |
5,957 |
+67 |
Sep14 |
131202 |
92.08 |
92.67 |
92.08 |
92.63 |
+0.55 |
74 |
27,960 |
+2 |
Oct14 |
131202 |
92.09 |
92.14 |
92.08 |
92.14 |
+0.49 |
48 |
6,561 |
-80 |
Nov14 |
131202 |
91.69 |
91.69 |
91.69 |
91.69 |
+0.46 |
30 |
10,517 |
-227 |
Dec14 |
131202 |
91.18 |
91.60 |
90.91 |
91.26 |
+0.43 |
342 |
97,570 |
-1,262 |
Jan15 |
131202 |
90.73 |
90.73 |
90.73 |
90.73 |
+0.41 |
0 |
8,032 |
+28 |
Feb15 |
131202 |
90.22 |
90.22 |
90.22 |
90.22 |
+0.38 |
0 |
2,057 |
-20 |
Mar15 |
131202 |
89.75 |
89.75 |
89.75 |
89.75 |
+0.35 |
0 |
10,074 |
-1,279 |
Apr15 |
131202 |
89.28 |
89.28 |
89.28 |
89.28 |
+0.32 |
0 |
424 |
+0 |
Total Volume and Open Interest |
6,102 |
556,983 |
-5,090 |
US Dollar Index(ICE) |
Dec13 |
131202 |
80.685 |
80.990 |
80.510 |
80.942 |
+0.285 |
16,928 |
42,166 |
+1,379 |
Mar14 |
131202 |
80.850 |
81.170 |
80.710 |
81.120 |
+0.290 |
344 |
2,216 |
+129 |
Jun14 |
131202 |
81.305 |
81.305 |
81.305 |
81.305 |
+0.290 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,272 |
44,385 |
+1,508 |
Australian Dollar(CME) |
Dec13 |
131202 |
91.10 |
91.60 |
90.81 |
90.92 |
unch |
76,007 |
111,006 |
+1,147 |
Mar14 |
131202 |
90.46 |
91.06 |
90.28 |
90.38 |
unch |
1,250 |
1,888 |
+108 |
Jun14 |
131202 |
90.41 |
90.49 |
89.85 |
89.85 |
unch |
7 |
34 |
+6 |
Total Volume and Open Interest |
77,264 |
112,934 |
+1,261 |
British Pound(CME) |
Dec13 |
131202 |
163.70 |
164.42 |
163.42 |
163.48 |
-0.12 |
124,746 |
211,086 |
+9,442 |
Mar14 |
131202 |
163.59 |
164.27 |
163.31 |
163.37 |
-0.11 |
2,816 |
13,395 |
+1,073 |
Jun14 |
131202 |
164.03 |
164.03 |
163.24 |
163.24 |
-0.11 |
21 |
399 |
+0 |
Total Volume and Open Interest |
127,585 |
224,958 |
+10,515 |
Canadian Dollar(CME) |
Dec13 |
131202 |
94.11 |
94.18 |
93.82 |
94.00 |
-0.07 |
57,341 |
127,973 |
+6,547 |
Mar14 |
131202 |
93.88 |
93.96 |
93.63 |
93.79 |
-0.07 |
2,405 |
6,996 |
+554 |
Jun14 |
131202 |
93.60 |
93.64 |
93.45 |
93.58 |
-0.06 |
96 |
855 |
+75 |
Sep14 |
131202 |
93.40 |
93.45 |
93.37 |
93.37 |
-0.06 |
16 |
638 |
+15 |
Total Volume and Open Interest |
59,890 |
136,692 |
+7,221 |
Japanese Yen(CME) |
Dec13 |
131202 |
97.56 |
97.84 |
96.97 |
97.00 |
-0.61 |
99,741 |
231,179 |
+255 |
Mar14 |
131202 |
97.57 |
97.87 |
97.04 |
97.06 |
-0.61 |
1,011 |
5,979 |
+273 |
Jun14 |
131202 |
97.27 |
97.73 |
97.04 |
97.12 |
-0.61 |
14 |
80 |
+11 |
Total Volume and Open Interest |
100,766 |
237,252 |
+539 |
Swiss Franc(CME) |
Dec13 |
131202 |
110.40 |
110.59 |
109.76 |
110.07 |
-0.21 |
25,411 |
41,930 |
-165 |
Mar14 |
131202 |
110.37 |
110.64 |
109.93 |
110.16 |
-0.21 |
182 |
378 |
+55 |
Jun14 |
131202 |
110.27 |
110.48 |
110.27 |
110.27 |
-0.21 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,593 |
42,311 |
-110 |
EuroFX(CME) |
Dec13 |
131202 |
135.88 |
136.16 |
135.26 |
135.40 |
-0.47 |
158,394 |
233,733 |
+2,416 |
Mar14 |
131202 |
135.92 |
136.17 |
135.30 |
135.41 |
-0.47 |
1,768 |
11,972 |
+574 |
Jun14 |
131202 |
135.88 |
135.91 |
135.43 |
135.43 |
-0.48 |
26 |
296 |
+8 |
Total Volume and Open Interest |
160,191 |
246,048 |
+2,999 |
Mexican Peso(CME) |
Dec13 |
131202 |
761.50 |
763.00 |
754.75 |
756.75 |
-4.25 |
20,516 |
109,136 |
-3,396 |
Jan14 |
131202 |
755.25 |
759.50 |
755.25 |
755.25 |
-4.25 |
|
|
|
Total Volume and Open Interest |
20,870 |
124,477 |
-3,093 |
Brazilian Real(CME) |
Jan14 |
131202 |
422.80 |
425.45 |
421.20 |
421.35 |
-3.95 |
825 |
1,182 |
+820 |
Feb14 |
131202 |
418.10 |
418.10 |
418.10 |
418.10 |
-4.15 |
18 |
160 |
+18 |
Mar14 |
131202 |
416.80 |
416.80 |
414.80 |
415.35 |
-3.85 |
258 |
1,066 |
+106 |
Apr14 |
131202 |
412.55 |
412.55 |
412.55 |
412.55 |
-3.85 |
|
|
|
Total Volume and Open Interest |
2,434 |
12,954 |
+137 |
30-Year T-Bonds(CBOT) |
Dec13 |
131202 |
131~290 |
132~010 |
131~040 |
131~080 |
-0~310 |
372,917 |
141,681 |
-87,654 |
Mar14 |
131202 |
130~140 |
130~180 |
129~200 |
129~250 |
-0~310 |
262,657 |
629,621 |
+59,364 |
Jun14 |
131202 |
129~080 |
130~070 |
129~080 |
129~080 |
-0~310 |
2 |
1 |
+0 |
Total Volume and Open Interest |
635,576 |
771,303 |
-28,290 |
10-Year T-Notes(CBOT) |
Dec13 |
131202 |
126~160 |
126~190 |
126~005 |
126~050 |
-0~155 |
1,537,505 |
295,179 |
-454,521 |
Mar14 |
131202 |
125~075 |
125~105 |
124~235 |
124~275 |
-0~165 |
1,183,353 |
2,108,499 |
+380,730 |
Jun14 |
131202 |
124~165 |
125~010 |
124~165 |
124~165 |
-0~165 |
|
|
|
Total Volume and Open Interest |
2,720,858 |
2,403,678 |
-73,791 |
5-Year T-Notes(CBOT) |
Dec13 |
131202 |
121~226 |
121~246 |
121~150 |
121~174 |
-0~080 |
937,470 |
314,377 |
-322,023 |
Mar14 |
131202 |
120~272 |
120~290 |
120~180 |
120~206 |
-0~086 |
769,079 |
1,703,397 |
+298,009 |
Jun14 |
131202 |
120~206 |
120~294 |
120~206 |
120~206 |
-0~086 |
|
|
|
Total Volume and Open Interest |
1,706,549 |
2,017,774 |
-24,014 |
2 Year T-Notes(CBOT) |
Dec13 |
131202 |
110~090 |
110~092 |
110~086 |
110~090 |
-0~002 |
315,783 |
150,497 |
-153,726 |
Mar14 |
131202 |
110~044 |
110~046 |
110~034 |
110~036 |
-0~010 |
346,462 |
856,650 |
+146,893 |
Jun14 |
131202 |
109~300 |
109~310 |
109~300 |
109~300 |
-0~010 |
|
|
|
Total Volume and Open Interest |
662,245 |
1,007,147 |
-6,833 |
Eurodollars(CME) |
Dec13 |
131202 |
99.760 |
99.762 |
99.760 |
99.762 |
unch |
112,923 |
759,020 |
-13,741 |
Mar14 |
131202 |
99.750 |
99.750 |
99.745 |
99.750 |
+0.005 |
47,552 |
787,671 |
-4,995 |
Jun14 |
131202 |
99.720 |
99.725 |
99.720 |
99.725 |
+0.005 |
62,943 |
757,141 |
+241 |
Sep14 |
131202 |
99.695 |
99.700 |
99.690 |
99.695 |
unch |
72,725 |
573,359 |
-8,860 |
Dec14 |
131202 |
99.645 |
99.655 |
99.645 |
99.650 |
unch |
114,008 |
997,984 |
-11,397 |
Mar15 |
131202 |
99.575 |
99.580 |
99.560 |
99.570 |
-0.005 |
108,231 |
587,931 |
+13,902 |
Jun15 |
131202 |
99.465 |
99.470 |
99.440 |
99.455 |
-0.015 |
127,542 |
656,001 |
+13,356 |
Sep15 |
131202 |
99.315 |
99.320 |
99.280 |
99.295 |
-0.025 |
128,625 |
904,781 |
+21,104 |
Dec15 |
131202 |
99.115 |
99.125 |
99.065 |
99.085 |
-0.040 |
147,690 |
1,179,209 |
+7,050 |
Mar16 |
131202 |
98.885 |
98.890 |
98.815 |
98.835 |
-0.055 |
110,240 |
693,842 |
+9,841 |
Jun16 |
131202 |
98.625 |
98.640 |
98.545 |
98.570 |
-0.070 |
115,527 |
431,324 |
+8,716 |
Sep16 |
131202 |
98.370 |
98.370 |
98.265 |
98.290 |
-0.080 |
86,296 |
421,948 |
-3,557 |
Dec16 |
131202 |
98.075 |
98.080 |
97.970 |
97.995 |
-0.085 |
86,068 |
457,946 |
-8,020 |
Mar17 |
131202 |
97.790 |
97.800 |
97.690 |
97.715 |
-0.090 |
45,997 |
311,192 |
-2,217 |
Jun17 |
131202 |
97.500 |
97.515 |
97.400 |
97.430 |
-0.090 |
28,893 |
206,658 |
-5,821 |
Sep17 |
131202 |
97.235 |
97.250 |
97.135 |
97.165 |
-0.090 |
28,503 |
166,066 |
-1,328 |
Dec17 |
131202 |
96.970 |
96.985 |
96.875 |
96.905 |
-0.090 |
28,063 |
164,601 |
-1,692 |
Mar18 |
131202 |
96.740 |
96.760 |
96.645 |
96.675 |
-0.085 |
17,733 |
124,016 |
+1,424 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131202 |
140~03 |
140~06 |
139~08 |
139~12 |
-1~05 |
250,477 |
62,508 |
-92,194 |
Mar14 |
131202 |
138~23 |
139~04 |
137~25 |
137~31 |
-1~05 |
204,792 |
432,649 |
+123,154 |
Jun14 |
131202 |
137~31 |
139~04 |
137~31 |
137~31 |
-1~05 |
|
|
|
Total Volume and Open Interest |
455,269 |
495,157 |
+30,960 |
30 Day Federal Funds(CBOT) |
Dec13 |
131202 |
99.915 |
99.918 |
99.912 |
99.915 |
unch |
1,534 |
28,827 |
-239 |
Jan14 |
131202 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
172 |
27,645 |
+42 |
Feb14 |
131202 |
99.910 |
99.915 |
99.910 |
99.910 |
-0.005 |
595 |
21,201 |
-321 |
Mar14 |
131202 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
1,008 |
21,180 |
-473 |
Apr14 |
131202 |
99.905 |
99.910 |
99.900 |
99.905 |
-0.005 |
20 |
13,900 |
-2 |
May14 |
131202 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
114 |
14,662 |
-52 |
Total Volume and Open Interest |
12,406 |
288,345 |
-148 |
3-Mth Euro-Yen(CME) |
Dec13 |
131202 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131202 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131202 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131202 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131202 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131202 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131202 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131202 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131202 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
131202 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131202 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131202 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131202 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131202 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131202 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131202 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131202 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131202 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
826 |
+25 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131202 |
145.08 |
145.16 |
144.97 |
144.98 |
-0.11 |
1,277 |
19,009 |
+304 |
Mar14 |
131202 |
144.51 |
144.52 |
144.37 |
144.37 |
-0.11 |
3 |
200 |
+57 |
Jun14 |
131202 |
143.80 |
143.80 |
143.80 |
143.80 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,280 |
19,209 |
+361 |
Euro-Bund(EUREX) |
Dec13 |
131202 |
141.57 |
141.64 |
141.05 |
141.12 |
-0.59 |
430,110 |
739,229 |
-118,411 |
Mar14 |
131202 |
141.73 |
141.83 |
141.24 |
141.31 |
-0.58 |
43,374 |
110,401 |
+23,934 |
Jun14 |
131202 |
139.85 |
139.85 |
139.85 |
139.85 |
-0.59 |
0 |
6 |
+3 |
Total Volume and Open Interest |
473,484 |
849,636 |
-94,474 |
Euro-Bobl(EUREX) |
Dec13 |
131202 |
125.28 |
125.29 |
125.10 |
125.14 |
-0.16 |
351,208 |
764,290 |
-145,221 |
Mar14 |
131202 |
125.94 |
125.95 |
125.74 |
125.77 |
-0.18 |
41,326 |
135,033 |
+21,770 |
Jun14 |
131202 |
125.77 |
125.77 |
125.77 |
125.77 |
-0.18 |
|
|
|
Total Volume and Open Interest |
392,534 |
899,323 |
-123,451 |
3-Mth Euribor(EUREX) |
Dec13 |
131202 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
90 |
2,271 |
-90 |
Mar14 |
131202 |
99.755 |
99.760 |
99.755 |
99.760 |
unch |
0 |
2,334 |
+0 |
Jun14 |
131202 |
99.745 |
99.745 |
99.740 |
99.745 |
unch |
0 |
1,373 |
+0 |
Total Volume and Open Interest |
2,151 |
17,985 |
+2 |
Long Gilt(LIFFE) |
Dec13 |
131202 |
109~22 |
109~22 |
108~31 |
109~01 |
-0~27 |
22,389 |
54,303 |
-72,904 |
Mar14 |
131202 |
108~23 |
108~25 |
108~02 |
108~04 |
-0~27 |
135,867 |
349,552 |
+51,496 |
Total Volume and Open Interest |
158,256 |
403,855 |
-21,408 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131202 |
99.47 |
99.48 |
99.47 |
99.47 |
0.00 |
18,927 |
255,854 |
-1,394 |
Mar14 |
131202 |
99.44 |
99.44 |
99.42 |
99.43 |
-0.01 |
20,618 |
345,736 |
-2,128 |
Jun14 |
131202 |
99.40 |
99.41 |
99.38 |
99.39 |
-0.01 |
18,000 |
374,753 |
+4,711 |
Sep14 |
131202 |
99.35 |
99.35 |
99.32 |
99.32 |
-0.03 |
22,092 |
315,040 |
+5,605 |
Dec14 |
131202 |
99.26 |
99.27 |
99.22 |
99.23 |
-0.03 |
31,508 |
328,318 |
+1,083 |
Mar15 |
131202 |
99.16 |
99.16 |
99.11 |
99.11 |
-0.05 |
28,217 |
224,606 |
-1,643 |
Total Volume and Open Interest |
243,781 |
3,000,194 |
+27,706 |
3-Mth Euribor(LIFFE) |
Dec13 |
131202 |
99.755 |
99.760 |
99.755 |
99.760 |
unch |
40,048 |
546,705 |
+5,586 |
Mar14 |
131202 |
99.760 |
99.765 |
99.755 |
99.760 |
unch |
46,185 |
561,164 |
-3,189 |
Jun14 |
131202 |
99.750 |
99.755 |
99.740 |
99.745 |
unch |
28,434 |
397,443 |
+2,902 |
Total Volume and Open Interest |
425,744 |
3,907,641 |
+37,907 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131202 |
97.42 |
97.43 |
97.41 |
97.43 |
unch |
5,318 |
97,170 |
-3,568 |
Mar14 |
131202 |
97.46 |
97.46 |
97.43 |
97.44 |
-0.02 |
12,918 |
182,435 |
+1,761 |
Jun14 |
131202 |
97.42 |
97.43 |
97.39 |
97.40 |
-0.03 |
9,064 |
155,238 |
+721 |
Sep14 |
131202 |
97.31 |
97.32 |
97.26 |
97.27 |
-0.04 |
6,178 |
132,394 |
-2,113 |
Dec14 |
131202 |
97.14 |
97.15 |
97.07 |
97.09 |
-0.05 |
4,030 |
106,987 |
-5,949 |
Mar15 |
131202 |
96.93 |
96.94 |
96.85 |
96.87 |
-0.06 |
2,162 |
68,848 |
-461 |
Jun15 |
131202 |
96.70 |
96.70 |
96.63 |
96.63 |
-0.07 |
1,473 |
44,911 |
-478 |
Sep15 |
131202 |
96.49 |
96.49 |
96.41 |
96.42 |
-0.06 |
2,017 |
24,613 |
+1,359 |
Dec15 |
131202 |
96.29 |
96.30 |
96.21 |
96.22 |
-0.06 |
709 |
3,364 |
-157 |
Mar16 |
131202 |
96.03 |
96.04 |
96.03 |
96.04 |
-0.06 |
30 |
2,819 |
-30 |
Total Volume and Open Interest |
43,899 |
819,632 |
-8,915 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131202 |
95.83 |
95.85 |
95.76 |
95.77 |
-0.07 |
49,328 |
560,597 |
-4,004 |
Mar14 |
131202 |
95.78 |
95.78 |
95.74 |
95.74 |
-0.06 |
500 |
502 |
+501 |
Total Volume and Open Interest |
49,828 |
561,099 |
-3,503 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131202 |
96.91 |
96.93 |
96.85 |
96.86 |
-0.06 |
72,867 |
595,185 |
-12,592 |
Mar14 |
131202 |
96.83 |
96.83 |
96.83 |
96.83 |
-0.06 |
0 |
3 |
+3 |
Total Volume and Open Interest |
72,867 |
595,188 |
-12,589 |
Gold(CMX) |
Dec13 |
131202 |
1251.4 |
1251.5 |
1217.8 |
1222.3 |
-28.3 |
82,331 |
10,157 |
-23,499 |
Feb14 |
131202 |
1250.6 |
1251.2 |
1217.1 |
1221.9 |
-28.5 |
154,819 |
234,844 |
+14,799 |
Apr14 |
131202 |
1251.9 |
1251.9 |
1218.1 |
1222.7 |
-28.6 |
4,626 |
41,639 |
+482 |
Jun14 |
131202 |
1248.8 |
1249.3 |
1219.5 |
1223.5 |
-28.6 |
2,223 |
25,986 |
+214 |
Aug14 |
131202 |
1238.2 |
1238.2 |
1220.4 |
1224.2 |
-28.6 |
126 |
9,801 |
+11 |
Oct14 |
131202 |
1248.3 |
1248.3 |
1224.9 |
1224.9 |
-28.6 |
18 |
5,177 |
+2 |
Dec14 |
131202 |
1254.3 |
1254.3 |
1221.9 |
1225.8 |
-28.5 |
314 |
18,760 |
+74 |
Feb15 |
131202 |
1226.8 |
1226.8 |
1226.8 |
1226.8 |
-28.5 |
144 |
1,776 |
-45 |
Apr15 |
131202 |
1239.5 |
1239.5 |
1227.7 |
1227.7 |
-28.5 |
0 |
3,826 |
+0 |
Jun15 |
131202 |
1228.7 |
1228.7 |
1228.7 |
1228.7 |
-28.4 |
75 |
6,337 |
+0 |
Aug15 |
131202 |
1230.1 |
1230.1 |
1230.1 |
1230.1 |
-28.3 |
50 |
1,775 |
+0 |
Oct15 |
131202 |
1231.5 |
1231.5 |
1231.5 |
1231.5 |
-28.3 |
|
|
|
Total Volume and Open Interest |
245,676 |
386,524 |
-7,907 |
Silver(CMX) |
Dec13 |
131202 |
1991.0 |
1991.0 |
1906.0 |
1923.3 |
-74.8 |
25,508 |
3,390 |
-9,053 |
Mar14 |
131202 |
1999.0 |
2001.0 |
1911.5 |
1928.9 |
-74.4 |
46,117 |
91,754 |
+7,724 |
May14 |
131202 |
2000.0 |
2000.0 |
1915.0 |
1932.1 |
-74.5 |
2,304 |
6,784 |
+916 |
Jul14 |
131202 |
1975.5 |
1976.0 |
1921.5 |
1935.2 |
-74.4 |
885 |
5,036 |
+54 |
Sep14 |
131202 |
1954.5 |
1954.5 |
1922.0 |
1938.0 |
-74.4 |
43 |
3,145 |
+23 |
Dec14 |
131202 |
1980.0 |
1980.0 |
1926.5 |
1942.1 |
-74.4 |
346 |
9,619 |
+88 |
Mar15 |
131202 |
1945.8 |
1945.8 |
1945.8 |
1945.8 |
-74.6 |
0 |
384 |
+0 |
Total Volume and Open Interest |
76,884 |
133,122 |
-163 |
Platinum(NYMEX) |
Jan14 |
131202 |
1362.8 |
1369.8 |
1335.5 |
1346.8 |
-22.0 |
11,250 |
53,617 |
-959 |
Apr14 |
131202 |
1371.9 |
1372.3 |
1343.5 |
1350.2 |
-22.1 |
405 |
6,125 |
+160 |
Jul14 |
131202 |
1360.9 |
1362.0 |
1352.7 |
1352.7 |
-22.0 |
41 |
388 |
+24 |
Oct14 |
131202 |
1354.5 |
1354.5 |
1354.5 |
1354.5 |
-22.0 |
0 |
123 |
+0 |
Total Volume and Open Interest |
11,698 |
60,259 |
-775 |
Palladium(NYMEX) |
Dec13 |
131202 |
716.05 |
718.20 |
709.95 |
712.40 |
-5.60 |
2,751 |
523 |
-1,677 |
Mar14 |
131202 |
719.30 |
720.00 |
710.20 |
713.40 |
-6.25 |
4,897 |
34,434 |
+1,120 |
Jun14 |
131202 |
57.44 |
59.44 |
56.74 |
59.44 |
-6.25 |
51 |
842 |
+40 |
Total Volume and Open Interest |
7,712 |
35,823 |
-515 |
Copper(CMX) |
Dec13 |
131202 |
322.75 |
324.20 |
320.35 |
321.75 |
-1.30 |
23,767 |
8,212 |
-10,520 |
Mar14 |
131202 |
320.45 |
321.50 |
316.85 |
318.25 |
-2.25 |
47,590 |
112,487 |
+7,373 |
May14 |
131202 |
320.60 |
321.40 |
317.15 |
318.30 |
-2.30 |
2,301 |
19,556 |
+1,252 |
Jul14 |
131202 |
319.45 |
320.15 |
317.35 |
318.40 |
-2.45 |
157 |
5,056 |
+45 |
Sep14 |
131202 |
319.70 |
319.70 |
318.05 |
318.55 |
-2.55 |
69 |
1,579 |
-9 |
Total Volume and Open Interest |
75,386 |
156,960 |
-1,438 |
DJIA Index(CBOT) |
Dec13 |
131202 |
16101 |
16104 |
15975 |
15998 |
-68 |
45 |
13,524 |
+18 |
Mar14 |
131202 |
15936 |
16002 |
15936 |
15936 |
-66 |
0 |
305 |
+0 |
Jun14 |
131202 |
15858 |
15924 |
15858 |
15858 |
-66 |
|
|
|
Sep14 |
131202 |
15789 |
15855 |
15789 |
15789 |
-66 |
|
|
|
Total Volume and Open Interest |
45 |
13,829 |
+18 |
E-mini DJIA Index(CBOT) |
Dec13 |
131202 |
16096 |
16114 |
15972 |
15998 |
-68 |
79,001 |
134,936 |
+462 |
Mar14 |
131202 |
16029 |
16035 |
15930 |
15936 |
-66 |
251 |
1,535 |
+217 |
Jun14 |
131202 |
15850 |
15858 |
15850 |
15858 |
-66 |
8 |
11 |
+0 |
Sep14 |
131202 |
15789 |
15789 |
15789 |
15789 |
-66 |
0 |
1 |
+0 |
Total Volume and Open Interest |
79,260 |
136,483 |
+679 |
S & P 500(CME) |
Dec13 |
131202 |
1805.70 |
1808.70 |
1797.20 |
1799.70 |
-4.40 |
3,570 |
161,926 |
-878 |
Mar14 |
131202 |
1792.90 |
1802.00 |
1792.90 |
1793.30 |
-4.40 |
35 |
5,438 |
-42 |
Jun14 |
131202 |
1786.50 |
1794.90 |
1786.10 |
1786.50 |
-4.40 |
9 |
605 |
+6 |
Sep14 |
131202 |
1780.10 |
1788.50 |
1779.70 |
1780.10 |
-4.40 |
0 |
50 |
+0 |
Total Volume and Open Interest |
3,614 |
168,019 |
-914 |
S & P 500 E-Mini(Globex) |
Dec13 |
131202 |
1806.25 |
1809.00 |
1797.00 |
1799.75 |
-4.25 |
849,593 |
2,795,281 |
+14,700 |
Mar14 |
131202 |
1799.50 |
1802.50 |
1790.75 |
1793.25 |
-4.50 |
24,181 |
98,042 |
+16,280 |
Total Volume and Open Interest |
874,827 |
2,896,112 |
+31,644 |
NASDAQ 100(CME) |
Dec13 |
131202 |
3493.50 |
3501.00 |
3477.50 |
3483.00 |
-4.50 |
174 |
9,609 |
+0 |
Mar14 |
131202 |
3491.00 |
3494.00 |
3472.00 |
3477.00 |
-4.50 |
28 |
92 |
+12 |
Jun14 |
131202 |
3470.50 |
3475.00 |
3470.50 |
3470.50 |
-4.50 |
|
|
|
Total Volume and Open Interest |
202 |
9,701 |
+12 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131202 |
3493.00 |
3501.30 |
3476.80 |
3483.00 |
-4.50 |
146,375 |
404,123 |
-2,089 |
Mar14 |
131202 |
3489.50 |
3495.00 |
3471.00 |
3477.00 |
-4.50 |
464 |
5,118 |
+373 |
Total Volume and Open Interest |
146,842 |
409,331 |
-1,713 |
S & P Midcap 400(CME) |
Dec13 |
131202 |
1303.10 |
1314.00 |
1302.80 |
1303.10 |
unch |
191 |
488 |
+0 |
Mar14 |
131202 |
1300.30 |
1300.30 |
1300.20 |
1300.30 |
+0.10 |
|
|
|
Jun14 |
131202 |
1298.30 |
1298.30 |
1298.20 |
1298.30 |
+0.10 |
|
|
|
Total Volume and Open Interest |
191 |
488 |
+0 |
Volatility Index(CBOE) |
Dec13 |
131202 |
13.95 |
14.30 |
13.90 |
14.30 |
+0.35 |
31,955 |
191,613 |
-6,495 |
Jan14 |
131202 |
15.15 |
15.30 |
15.04 |
15.20 |
+0.05 |
22,422 |
83,315 |
+883 |
Feb14 |
131202 |
16.25 |
16.33 |
16.10 |
16.30 |
-0.05 |
9,499 |
49,601 |
+1,031 |
Mar14 |
131202 |
17.08 |
17.15 |
16.90 |
17.10 |
-0.05 |
7,385 |
34,372 |
+451 |
Total Volume and Open Interest |
77,287 |
414,583 |
-2,188 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131202 |
15715 |
15860 |
15595 |
15765 |
+55 |
7,195 |
67,925 |
-101 |
Mar14 |
131202 |
15800 |
15965 |
15705 |
15870 |
+60 |
430 |
990 |
+273 |
Total Volume and Open Interest |
7,625 |
68,915 |
+172 |
Nikkei 225(SGX) |
Dec13 |
131202 |
15680 |
15725 |
15585 |
15690 |
-15 |
93,780 |
304,177 |
+1,816 |
Mar14 |
131202 |
15690 |
15735 |
15595 |
15675 |
-10 |
5,070 |
9,926 |
+2,971 |
Jun14 |
131202 |
15650 |
15650 |
15590 |
15590 |
-15 |
0 |
1,710 |
-400 |
Total Volume and Open Interest |
99,004 |
352,044 |
+4,405 |
CAC 40(EURONEXT) |
Dec13 |
131202 |
4283.0 |
4302.0 |
4264.0 |
4277.0 |
-9.0 |
48,070 |
362,655 |
+5,568 |
Jan14 |
131202 |
4303.0 |
4303.0 |
4269.5 |
4280.5 |
-9.0 |
155 |
11,277 |
+6,059 |
Feb14 |
131202 |
4280.5 |
4280.5 |
4280.5 |
4280.5 |
-10.0 |
0 |
10 |
+10 |
Total Volume and Open Interest |
48,231 |
375,050 |
+11,789 |
Hang Seng Index(HKFE) |
Dec13 |
131202 |
23927 |
24165 |
23870 |
24032 |
+111 |
53,406 |
121,334 |
+25,515 |
Jan14 |
131202 |
23976 |
24181 |
23898 |
24052 |
+110 |
|
|
|
Total Volume and Open Interest |
66,708 |
148,587 |
|
DAX(EUREX) |
Dec13 |
131202 |
9408.5 |
9428.0 |
9389.5 |
9407.5 |
-3.5 |
45,773 |
163,115 |
-1,872 |
Mar14 |
131202 |
9419.5 |
9438.0 |
9401.0 |
9420.5 |
-4.0 |
1,497 |
12,482 |
+2,186 |
Jun14 |
131202 |
9447.0 |
9452.5 |
9424.0 |
9437.0 |
-3.5 |
1,333 |
6,161 |
+292 |
Total Volume and Open Interest |
48,603 |
181,758 |
+606 |
FT-SE 100(EURONEXT) |
Dec13 |
131202 |
6646.50 |
6662.00 |
6575.50 |
6594.00 |
-57.00 |
68,413 |
614,429 |
-10,728 |
Mar14 |
131202 |
6588.50 |
6600.00 |
6531.00 |
6546.00 |
-58.00 |
1,066 |
36,630 |
+15,941 |
Jun14 |
131202 |
6488.00 |
6488.00 |
6488.00 |
6488.00 |
-58.00 |
20 |
10 |
+10 |
Total Volume and Open Interest |
69,499 |
651,069 |
+5,223 |
SPI 200(SFE) |
Dec13 |
131202 |
5330.0 |
5352.0 |
5274.0 |
5286.0 |
-43.0 |
20,754 |
267,031 |
-1,146 |
Mar14 |
131202 |
5295.0 |
5302.0 |
5250.0 |
5253.0 |
-43.0 |
288 |
6,448 |
+64 |
Jun14 |
131202 |
5305.0 |
5305.0 |
5253.0 |
5253.0 |
-44.0 |
8 |
1,919 |
-5 |
Total Volume and Open Interest |
21,219 |
276,231 |
-1,120 |
FTSE MIB(ISE) |
Dec13 |
131202 |
19035.00 |
19065.00 |
18705.00 |
18756.00 |
-281.00 |
12,674 |
61,218 |
+2,277 |
Mar14 |
131202 |
19085.00 |
19085.00 |
18765.00 |
18781.00 |
-281.00 |
37 |
853 |
+35 |
Jun14 |
131202 |
18520.00 |
18520.00 |
18396.00 |
18396.00 |
-389.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,711 |
62,075 |
+2,312 |
KOSPI 200(KFE) |
Dec13 |
131202 |
268.25 |
268.40 |
268.10 |
268.30 |
-1.85 |
140,362 |
125,014 |
+4,222 |
Mar14 |
131202 |
269.70 |
271.15 |
267.50 |
267.95 |
-1.15 |
475 |
13,598 |
+4,321 |
Jun14 |
131202 |
271.80 |
271.80 |
269.15 |
269.15 |
-1.80 |
4 |
643 |
+0 |
Total Volume and Open Interest |
140,841 |
139,316 |
+8,543 |
GSCI(CME) |
Dec13 |
131202 |
620.00 |
625.50 |
620.00 |
624.00 |
-0.50 |
8 |
7,525 |
-3 |
Jan14 |
131202 |
620.00 |
625.50 |
619.80 |
624.10 |
-0.40 |
1 |
121 |
+0 |
Feb14 |
131202 |
624.25 |
625.50 |
621.00 |
624.25 |
-0.25 |
|
|
|
Total Volume and Open Interest |
9 |
7,646 |
-3 |
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. |
|
|