|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 06, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131206 |
1328.00 |
1328.00 |
1316.50 |
1325.50 |
-2.50 |
108,326 |
251,991 |
-4,222 |
Mar14 |
131206 |
1311.50 |
1311.50 |
1301.50 |
1310.50 |
-1.25 |
58,800 |
132,907 |
+1,528 |
May14 |
131206 |
1296.75 |
1297.50 |
1288.25 |
1296.50 |
-0.75 |
25,795 |
97,421 |
+1,839 |
Jul14 |
131206 |
1288.50 |
1289.75 |
1280.75 |
1287.75 |
-2.00 |
13,570 |
61,377 |
+998 |
Aug14 |
131206 |
1253.50 |
1259.25 |
1251.50 |
1258.50 |
-0.25 |
194 |
2,981 |
-25 |
Sep14 |
131206 |
1195.50 |
1202.50 |
1195.50 |
1201.50 |
+0.75 |
116 |
1,659 |
+14 |
Nov14 |
131206 |
1161.75 |
1165.00 |
1157.50 |
1164.25 |
+1.25 |
10,434 |
63,949 |
+1,149 |
Jan15 |
131206 |
1167.00 |
1170.00 |
1164.50 |
1169.25 |
+1.75 |
232 |
2,449 |
+71 |
Mar15 |
131206 |
1169.50 |
1173.50 |
1169.50 |
1172.75 |
+1.75 |
86 |
1,091 |
+34 |
May15 |
131206 |
1176.00 |
1176.00 |
1174.25 |
1176.00 |
+1.75 |
83 |
592 |
+4 |
Jul15 |
131206 |
1177.00 |
1182.00 |
1176.50 |
1182.00 |
+1.75 |
83 |
871 |
+27 |
Aug15 |
131206 |
1173.25 |
1173.25 |
1171.25 |
1173.25 |
+2.00 |
0 |
3 |
+0 |
Sep15 |
131206 |
1160.00 |
1160.00 |
1157.50 |
1160.00 |
+2.50 |
0 |
5 |
+0 |
Nov15 |
131206 |
1155.00 |
1155.00 |
1148.50 |
1154.50 |
+1.50 |
67 |
2,067 |
+34 |
Total Volume and Open Interest |
217,787 |
619,404 |
+1,452 |
Soybean Meal(CBOT) |
Dec13 |
131206 |
446.20 |
447.40 |
441.60 |
447.30 |
+1.20 |
1,395 |
3,653 |
-828 |
Jan14 |
131206 |
428.70 |
428.70 |
422.00 |
427.40 |
-0.70 |
38,251 |
111,074 |
-927 |
Mar14 |
131206 |
419.00 |
419.50 |
413.30 |
419.10 |
+0.60 |
21,802 |
80,982 |
+2,762 |
May14 |
131206 |
408.00 |
409.10 |
403.80 |
408.80 |
+1.10 |
8,758 |
32,413 |
+568 |
Jul14 |
131206 |
402.60 |
403.30 |
398.60 |
403.00 |
+0.60 |
3,658 |
17,887 |
+190 |
Aug14 |
131206 |
389.00 |
391.50 |
387.40 |
391.30 |
+1.20 |
241 |
4,619 |
-4 |
Sep14 |
131206 |
373.60 |
376.20 |
372.10 |
376.20 |
+2.00 |
155 |
3,599 |
+4 |
Oct14 |
131206 |
353.80 |
355.70 |
351.50 |
355.70 |
+2.50 |
665 |
4,436 |
+274 |
Dec14 |
131206 |
349.90 |
352.70 |
348.20 |
352.40 |
+2.40 |
1,376 |
14,777 |
+190 |
Jan15 |
131206 |
350.00 |
352.60 |
349.10 |
352.60 |
+2.50 |
1 |
475 |
+1 |
Total Volume and Open Interest |
76,302 |
274,368 |
+2,230 |
Soybean Oil(CBOT) |
Dec13 |
131206 |
40.58 |
40.58 |
40.28 |
40.28 |
-0.10 |
2,121 |
2,221 |
-886 |
Jan14 |
131206 |
40.58 |
40.96 |
40.40 |
40.49 |
-0.12 |
48,137 |
139,930 |
-4,691 |
Mar14 |
131206 |
40.97 |
41.36 |
40.79 |
40.89 |
-0.13 |
34,935 |
96,138 |
+4,454 |
May14 |
131206 |
41.35 |
41.75 |
41.21 |
41.29 |
-0.14 |
10,802 |
42,992 |
+613 |
Jul14 |
131206 |
41.76 |
42.14 |
41.59 |
41.67 |
-0.15 |
4,895 |
31,119 |
+155 |
Aug14 |
131206 |
41.97 |
42.24 |
41.75 |
41.80 |
-0.17 |
241 |
3,941 |
+15 |
Sep14 |
131206 |
42.10 |
42.12 |
41.86 |
41.86 |
-0.21 |
220 |
5,312 |
+158 |
Oct14 |
131206 |
42.06 |
42.17 |
41.83 |
41.83 |
-0.22 |
238 |
3,801 |
+67 |
Dec14 |
131206 |
42.23 |
42.57 |
42.01 |
42.06 |
-0.22 |
1,595 |
14,362 |
-112 |
Jan15 |
131206 |
42.30 |
42.52 |
42.30 |
42.30 |
-0.22 |
1 |
1,117 |
-1 |
Total Volume and Open Interest |
103,185 |
343,449 |
-228 |
Canola(WCE) |
Jan14 |
131206 |
480.0 |
480.6 |
471.1 |
471.9 |
-9.1 |
18,674 |
100,150 |
-4,718 |
Mar14 |
131206 |
490.2 |
490.2 |
481.0 |
481.8 |
-9.3 |
19,477 |
61,723 |
+10,446 |
May14 |
131206 |
499.0 |
499.9 |
491.0 |
491.0 |
-9.7 |
6,211 |
20,172 |
+1,186 |
Jul14 |
131206 |
506.0 |
506.9 |
498.2 |
498.4 |
-9.4 |
5,102 |
15,619 |
+1,956 |
Nov14 |
131206 |
517.0 |
517.0 |
508.9 |
509.1 |
-9.5 |
2,100 |
17,557 |
+146 |
Total Volume and Open Interest |
51,805 |
217,146 |
+9,079 |
Corn(CBOT) |
Dec13 |
131206 |
422.50 |
425.00 |
419.50 |
424.00 |
+1.25 |
7,667 |
8,292 |
-4,074 |
Mar14 |
131206 |
433.25 |
436.75 |
430.00 |
434.25 |
+0.75 |
154,192 |
685,524 |
-4,605 |
May14 |
131206 |
441.75 |
445.00 |
438.75 |
442.75 |
+0.75 |
26,404 |
153,579 |
+1,727 |
Jul14 |
131206 |
449.00 |
452.00 |
446.00 |
449.75 |
+0.75 |
25,237 |
119,853 |
+1,560 |
Sep14 |
131206 |
455.00 |
456.75 |
451.75 |
456.00 |
+1.00 |
5,693 |
36,713 |
-723 |
Dec14 |
131206 |
462.25 |
465.25 |
459.25 |
463.75 |
+1.25 |
27,267 |
166,477 |
+2,232 |
Mar15 |
131206 |
473.00 |
474.50 |
470.00 |
474.50 |
+1.50 |
412 |
6,256 |
+21 |
May15 |
131206 |
480.00 |
480.00 |
476.25 |
480.00 |
+1.00 |
52 |
753 |
+4 |
Jul15 |
131206 |
482.00 |
484.00 |
479.25 |
483.50 |
+1.25 |
64 |
1,869 |
+2 |
Sep15 |
131206 |
476.00 |
478.25 |
474.00 |
478.25 |
+1.00 |
82 |
460 |
+46 |
Total Volume and Open Interest |
247,931 |
1,195,450 |
-3,586 |
Wheat(CBOT) |
Dec13 |
131206 |
638.50 |
639.75 |
637.25 |
637.25 |
-0.75 |
1,280 |
1,161 |
-206 |
Mar14 |
131206 |
652.00 |
655.00 |
649.25 |
651.00 |
-1.00 |
46,853 |
257,384 |
-1,447 |
May14 |
131206 |
657.00 |
659.75 |
654.50 |
656.50 |
-0.50 |
12,808 |
44,449 |
+1,414 |
Jul14 |
131206 |
653.75 |
657.00 |
652.25 |
654.00 |
unch |
8,066 |
61,049 |
+247 |
Sep14 |
131206 |
662.00 |
663.75 |
660.00 |
662.25 |
+0.50 |
648 |
5,639 |
+17 |
Dec14 |
131206 |
674.50 |
675.25 |
671.00 |
674.00 |
+0.75 |
831 |
14,522 |
+21 |
Total Volume and Open Interest |
70,676 |
386,740 |
+64 |
Wheat(KCBT) |
Dec13 |
131206 |
704.00 |
705.50 |
704.00 |
705.25 |
+0.25 |
72 |
350 |
-206 |
Mar14 |
131206 |
696.25 |
697.50 |
693.25 |
695.50 |
+0.25 |
8,300 |
98,565 |
-112 |
May14 |
131206 |
696.00 |
697.25 |
693.50 |
696.25 |
+1.25 |
1,692 |
16,219 |
+228 |
Jul14 |
131206 |
688.75 |
689.50 |
687.25 |
688.50 |
+0.50 |
1,333 |
25,628 |
+104 |
Sep14 |
131206 |
696.50 |
698.50 |
696.25 |
698.50 |
+2.25 |
199 |
3,239 |
-24 |
Dec14 |
131206 |
708.25 |
710.00 |
707.25 |
710.00 |
+2.75 |
240 |
2,621 |
+82 |
Total Volume and Open Interest |
11,844 |
146,961 |
+76 |
Wheat(MGE) |
Dec13 |
131206 |
675.50 |
675.50 |
663.00 |
663.00 |
-3.25 |
44 |
56 |
-85 |
Mar14 |
131206 |
684.25 |
686.50 |
680.25 |
681.00 |
-3.25 |
7,100 |
37,522 |
+847 |
May14 |
131206 |
693.00 |
694.25 |
690.25 |
690.75 |
-2.50 |
1,976 |
6,536 |
+402 |
Jul14 |
131206 |
700.00 |
702.00 |
698.00 |
698.25 |
-1.75 |
1,267 |
4,108 |
+406 |
Sep14 |
131206 |
707.00 |
707.25 |
705.25 |
705.50 |
-1.00 |
598 |
4,112 |
+178 |
Total Volume and Open Interest |
11,302 |
54,043 |
+1,939 |
Oats(CBOT) |
Dec13 |
131206 |
366.75 |
366.75 |
364.25 |
366.00 |
+1.75 |
12 |
153 |
-12 |
Mar14 |
131206 |
325.75 |
329.75 |
325.25 |
328.00 |
+2.25 |
213 |
7,101 |
-5 |
May14 |
131206 |
315.00 |
318.50 |
315.00 |
316.50 |
+1.50 |
92 |
973 |
+60 |
Jul14 |
131206 |
316.00 |
316.00 |
315.25 |
316.00 |
+0.75 |
44 |
199 |
+35 |
Total Volume and Open Interest |
361 |
8,432 |
+78 |
Rough Rice(CBOT) |
Jan14 |
131206 |
15.65 |
15.66 |
15.45 |
15.55 |
-0.11 |
391 |
7,293 |
-19 |
Mar14 |
131206 |
15.81 |
15.81 |
15.61 |
15.70 |
-0.11 |
69 |
1,426 |
-4 |
May14 |
131206 |
15.89 |
15.89 |
15.84 |
15.84 |
-0.11 |
3 |
40 |
+1 |
Jul14 |
131206 |
15.69 |
15.77 |
15.69 |
15.69 |
-0.08 |
1 |
15 |
-1 |
Total Volume and Open Interest |
465 |
8,804 |
-23 |
Live Cattle(CME) |
Dec13 |
131206 |
131.950 |
131.950 |
131.325 |
131.435 |
-0.215 |
6,666 |
41,011 |
-2,541 |
Feb14 |
131206 |
133.075 |
133.200 |
132.535 |
132.850 |
-0.050 |
15,382 |
146,540 |
+3,855 |
Apr14 |
131206 |
133.880 |
134.000 |
133.400 |
133.700 |
-0.050 |
5,830 |
87,691 |
+414 |
Jun14 |
131206 |
128.285 |
128.500 |
127.800 |
128.450 |
+0.165 |
4,595 |
49,167 |
+1,463 |
Aug14 |
131206 |
126.535 |
126.885 |
126.250 |
126.850 |
+0.150 |
1,552 |
12,914 |
+229 |
Oct14 |
131206 |
128.785 |
129.285 |
128.600 |
129.000 |
+0.100 |
325 |
3,521 |
+59 |
Total Volume and Open Interest |
34,502 |
343,452 |
+3,543 |
Feeder Cattle(CME) |
Jan14 |
131206 |
164.250 |
164.735 |
163.785 |
164.485 |
+0.355 |
2,480 |
14,566 |
-155 |
Mar14 |
131206 |
164.300 |
164.850 |
163.825 |
164.685 |
+0.250 |
1,342 |
10,145 |
+248 |
Apr14 |
131206 |
165.130 |
165.750 |
164.830 |
165.450 |
+0.150 |
358 |
3,801 |
+109 |
May14 |
131206 |
166.000 |
166.400 |
165.330 |
166.250 |
+0.350 |
254 |
6,478 |
+45 |
Aug14 |
131206 |
166.830 |
167.450 |
166.600 |
167.080 |
+0.200 |
143 |
3,482 |
+55 |
Sep14 |
131206 |
166.400 |
166.400 |
166.400 |
166.400 |
-0.100 |
17 |
258 |
+11 |
Oct14 |
131206 |
166.350 |
166.350 |
166.350 |
166.350 |
-0.050 |
1 |
25 |
+1 |
Total Volume and Open Interest |
4,595 |
38,761 |
+314 |
Lean Hogs(CME) |
Dec13 |
131206 |
82.430 |
82.450 |
81.550 |
81.680 |
-0.855 |
12,496 |
19,741 |
-3,440 |
Feb14 |
131206 |
88.750 |
89.250 |
87.885 |
89.000 |
+0.320 |
20,178 |
107,924 |
-637 |
Apr14 |
131206 |
91.900 |
92.400 |
91.535 |
92.050 |
-0.100 |
6,583 |
66,903 |
-190 |
May14 |
131206 |
97.750 |
98.200 |
97.300 |
98.200 |
+0.100 |
241 |
2,609 |
+62 |
Jun14 |
131206 |
99.180 |
99.750 |
98.850 |
99.700 |
+0.200 |
3,775 |
34,821 |
-11 |
Jul14 |
131206 |
97.930 |
98.285 |
97.650 |
98.100 |
-0.150 |
804 |
13,518 |
+48 |
Aug14 |
131206 |
95.750 |
96.050 |
95.330 |
96.035 |
+0.135 |
656 |
13,239 |
+25 |
Oct14 |
131206 |
82.200 |
82.550 |
81.600 |
82.535 |
+0.085 |
693 |
9,099 |
+233 |
Total Volume and Open Interest |
46,015 |
272,053 |
-3,731 |
Class III Milk(CME) |
Dec13 |
131206 |
19.02 |
19.10 |
18.85 |
19.08 |
+0.10 |
869 |
4,550 |
-47 |
Jan14 |
131206 |
18.43 |
18.60 |
18.30 |
18.55 |
+0.10 |
687 |
3,062 |
+141 |
Feb14 |
131206 |
17.90 |
18.05 |
17.81 |
18.00 |
+0.11 |
355 |
2,589 |
+146 |
Mar14 |
131206 |
17.57 |
17.75 |
17.50 |
17.68 |
+0.13 |
219 |
2,302 |
+65 |
Apr14 |
131206 |
17.41 |
17.50 |
17.31 |
17.42 |
+0.03 |
227 |
1,770 |
+82 |
Total Volume and Open Interest |
2,947 |
22,332 |
+747 |
Cocoa(ICE) |
Dec13 |
131206 |
2810 |
2820 |
2810 |
2813 |
+51 |
22 |
195 |
-162 |
Mar14 |
131206 |
2754 |
2827 |
2748 |
2803 |
+49 |
16,470 |
123,172 |
-3,006 |
May14 |
131206 |
2759 |
2828 |
2759 |
2807 |
+48 |
3,815 |
47,878 |
+1,039 |
Jul14 |
131206 |
2758 |
2825 |
2756 |
2811 |
+48 |
930 |
14,450 |
-156 |
Sep14 |
131206 |
2790 |
2818 |
2788 |
2807 |
+45 |
279 |
12,033 |
+57 |
Dec14 |
131206 |
2763 |
2791 |
2763 |
2783 |
+45 |
309 |
11,613 |
-33 |
Mar15 |
131206 |
2745 |
2769 |
2743 |
2764 |
+44 |
112 |
7,265 |
-92 |
Total Volume and Open Interest |
21,947 |
218,019 |
-2,352 |
Coffee "C"(ICE) |
Dec13 |
131206 |
106.05 |
106.05 |
105.80 |
105.80 |
+0.40 |
40 |
201 |
-36 |
Mar14 |
131206 |
106.35 |
107.50 |
106.05 |
106.40 |
+0.40 |
15,997 |
103,036 |
-415 |
May14 |
131206 |
108.30 |
109.75 |
108.30 |
108.65 |
+0.40 |
3,379 |
21,001 |
+728 |
Jul14 |
131206 |
111.15 |
111.70 |
110.65 |
110.90 |
+0.40 |
996 |
8,769 |
+171 |
Sep14 |
131206 |
113.25 |
114.10 |
112.95 |
113.20 |
+0.45 |
466 |
6,016 |
+0 |
Dec14 |
131206 |
116.80 |
117.00 |
116.00 |
116.35 |
+0.55 |
193 |
5,475 |
-18 |
Total Volume and Open Interest |
21,304 |
148,153 |
+543 |
Orange Juice(ICE) |
Jan14 |
131206 |
137.80 |
138.60 |
136.60 |
138.05 |
+0.05 |
1,190 |
7,468 |
-484 |
Mar14 |
131206 |
138.60 |
139.45 |
138.05 |
139.10 |
+0.20 |
361 |
4,925 |
+128 |
May14 |
131206 |
140.00 |
141.20 |
139.70 |
140.85 |
+0.20 |
19 |
1,243 |
+8 |
Jul14 |
131206 |
142.00 |
143.00 |
142.00 |
142.65 |
-0.15 |
13 |
412 |
+13 |
Sep14 |
131206 |
144.75 |
144.75 |
144.75 |
144.75 |
+0.05 |
11 |
96 |
+10 |
Nov14 |
131206 |
146.20 |
146.20 |
146.20 |
146.20 |
+0.05 |
5 |
23 |
+5 |
Total Volume and Open Interest |
1,599 |
14,172 |
-320 |
Sugar #11(ICE) |
Mar14 |
131206 |
16.78 |
16.84 |
16.56 |
16.59 |
-0.10 |
46,284 |
408,903 |
+1,850 |
May14 |
131206 |
16.81 |
16.94 |
16.69 |
16.72 |
-0.08 |
17,220 |
109,502 |
+437 |
Jul14 |
131206 |
16.92 |
17.05 |
16.84 |
16.87 |
-0.04 |
9,555 |
132,170 |
+1,788 |
Oct14 |
131206 |
17.24 |
17.31 |
17.11 |
17.15 |
-0.03 |
2,915 |
60,166 |
+667 |
Mar15 |
131206 |
17.94 |
17.96 |
17.82 |
17.83 |
-0.02 |
1,242 |
27,816 |
-9 |
May15 |
131206 |
18.05 |
18.05 |
17.91 |
17.95 |
unch |
203 |
8,225 |
-47 |
Jul15 |
131206 |
18.08 |
18.09 |
18.03 |
18.06 |
+0.03 |
209 |
8,535 |
+122 |
Oct15 |
131206 |
18.33 |
18.36 |
18.29 |
18.32 |
+0.05 |
132 |
10,923 |
+69 |
Total Volume and Open Interest |
77,790 |
774,353 |
+4,803 |
London Cocoa(LCE) |
Dec13 |
131206 |
1719 |
1752 |
1714 |
1742 |
+26 |
3,224 |
24,043 |
-1,108 |
Mar14 |
131206 |
1736 |
1773 |
1731 |
1762 |
+29 |
8,546 |
95,694 |
-1,149 |
May14 |
131206 |
1734 |
1770 |
1729 |
1760 |
+29 |
4,523 |
47,145 |
+39 |
Jul14 |
131206 |
1730 |
1768 |
1728 |
1758 |
+30 |
1,056 |
17,376 |
+336 |
Sep14 |
131206 |
1724 |
1759 |
1722 |
1754 |
+30 |
780 |
24,367 |
-87 |
Dec14 |
131206 |
1698 |
1727 |
1698 |
1726 |
+30 |
1,342 |
16,571 |
+151 |
Mar15 |
131206 |
1689 |
1710 |
1689 |
1709 |
+25 |
1,327 |
14,361 |
+34 |
Total Volume and Open Interest |
20,814 |
239,847 |
-1,770 |
London Sugar(LCE) |
Mar14 |
131206 |
450.70 |
454.30 |
448.00 |
448.70 |
-1.20 |
3,341 |
41,943 |
-195 |
May14 |
131206 |
459.10 |
461.00 |
455.10 |
456.20 |
-1.10 |
443 |
13,319 |
+49 |
Aug14 |
131206 |
464.10 |
464.70 |
460.80 |
462.50 |
-0.30 |
132 |
9,833 |
+37 |
Oct14 |
131206 |
469.40 |
470.50 |
465.00 |
466.30 |
-0.50 |
46 |
5,294 |
-1 |
Dec14 |
131206 |
474.40 |
475.90 |
471.20 |
471.60 |
-0.50 |
21 |
1,462 |
+0 |
Total Volume and Open Interest |
4,002 |
73,578 |
-12 |
Cotton(ICE) |
Dec13 |
131206 |
79.38 |
79.38 |
79.38 |
79.38 |
+1.56 |
19 |
201 |
-86 |
Mar14 |
131206 |
78.85 |
80.52 |
78.84 |
80.41 |
+1.56 |
9,470 |
111,128 |
+519 |
May14 |
131206 |
79.39 |
80.73 |
79.28 |
80.66 |
+1.42 |
1,921 |
24,613 |
+360 |
Jul14 |
131206 |
79.75 |
80.67 |
79.69 |
80.53 |
+0.95 |
514 |
13,717 |
-33 |
Oct14 |
131206 |
77.84 |
77.84 |
77.84 |
77.84 |
+0.73 |
2 |
11 |
+0 |
Dec14 |
131206 |
76.50 |
76.78 |
76.50 |
76.64 |
+0.51 |
143 |
8,071 |
+28 |
Total Volume and Open Interest |
12,069 |
157,755 |
+788 |
Lumber(CME) |
Jan14 |
131206 |
349.1 |
350.6 |
344.5 |
344.8 |
-4.7 |
562 |
2,429 |
-252 |
Mar14 |
131206 |
355.2 |
357.0 |
350.5 |
350.7 |
-5.7 |
182 |
1,499 |
+19 |
May14 |
131206 |
353.9 |
360.0 |
352.5 |
353.5 |
-4.5 |
1 |
105 |
+0 |
Jul14 |
131206 |
355.9 |
360.0 |
354.0 |
355.9 |
-3.1 |
0 |
40 |
+0 |
Total Volume and Open Interest |
745 |
4,075 |
-233 |
Crude Oil(NYM) |
Jan14 |
131206 |
97.38 |
98.07 |
97.08 |
97.65 |
+0.27 |
325,857 |
295,705 |
-21,912 |
Feb14 |
131206 |
97.60 |
98.31 |
97.33 |
97.90 |
+0.29 |
129,950 |
143,292 |
+9,141 |
Mar14 |
131206 |
97.75 |
98.35 |
97.43 |
97.94 |
+0.30 |
91,751 |
124,025 |
+4,185 |
Apr14 |
131206 |
97.38 |
98.00 |
97.19 |
97.66 |
+0.30 |
35,309 |
59,317 |
+1,138 |
May14 |
131206 |
97.01 |
97.56 |
96.78 |
97.24 |
+0.33 |
29,369 |
54,030 |
+2,460 |
Jun14 |
131206 |
96.43 |
97.06 |
96.23 |
96.65 |
+0.32 |
73,904 |
132,221 |
+293 |
Jul14 |
131206 |
95.79 |
96.00 |
95.78 |
95.97 |
+0.32 |
12,264 |
47,611 |
+1,449 |
Aug14 |
131206 |
94.88 |
95.22 |
94.88 |
95.22 |
+0.34 |
10,382 |
44,073 |
+1,365 |
Sep14 |
131206 |
94.30 |
94.47 |
94.15 |
94.45 |
+0.34 |
17,887 |
48,388 |
+718 |
Oct14 |
131206 |
94.00 |
94.00 |
93.49 |
93.71 |
+0.34 |
6,266 |
38,647 |
-278 |
Nov14 |
131206 |
92.91 |
93.08 |
92.91 |
93.06 |
+0.33 |
4,561 |
32,844 |
+541 |
Dec14 |
131206 |
92.28 |
92.85 |
92.20 |
92.46 |
+0.32 |
61,013 |
206,381 |
+5,976 |
Jan15 |
131206 |
91.63 |
91.73 |
91.62 |
91.73 |
+0.30 |
2,626 |
35,121 |
+596 |
Feb15 |
131206 |
90.95 |
91.02 |
90.95 |
91.02 |
+0.29 |
1,556 |
17,569 |
-10 |
Mar15 |
131206 |
90.40 |
90.40 |
90.40 |
90.40 |
+0.28 |
2,562 |
23,961 |
+379 |
Apr15 |
131206 |
89.80 |
89.80 |
89.80 |
89.80 |
+0.27 |
321 |
9,997 |
+28 |
Total Volume and Open Interest |
830,979 |
1,654,900 |
+9,214 |
e-miNY Crude Oil(NYM) |
Dec13 |
131119 |
93.075 |
93.375 |
92.425 |
93.350 |
+0.325 |
6,056 |
4,917 |
+128 |
Jan14 |
131206 |
97.400 |
98.050 |
97.075 |
97.650 |
+0.275 |
9,114 |
4,055 |
+158 |
Feb14 |
131206 |
97.675 |
98.300 |
97.375 |
97.900 |
+0.300 |
151 |
1,145 |
-14 |
Mar14 |
131206 |
97.550 |
98.125 |
97.475 |
97.950 |
+0.300 |
158 |
355 |
+10 |
Apr14 |
131206 |
97.450 |
97.650 |
97.450 |
97.650 |
+0.300 |
20 |
452 |
-18 |
May14 |
131206 |
97.250 |
97.250 |
97.250 |
97.250 |
+0.350 |
16 |
5 |
-6 |
Jun14 |
131206 |
96.650 |
96.650 |
96.650 |
96.650 |
+0.325 |
4 |
42 |
+4 |
Jul14 |
131206 |
95.975 |
95.975 |
95.975 |
95.975 |
+0.325 |
0 |
1 |
+0 |
Aug14 |
131206 |
95.225 |
95.225 |
95.225 |
95.225 |
+0.350 |
0 |
200 |
+0 |
Sep14 |
131206 |
94.450 |
94.450 |
94.450 |
94.450 |
+0.350 |
4 |
4 |
+4 |
Total Volume and Open Interest |
9,471 |
6,417 |
+142 |
Heating Oil(NYM) |
Jan14 |
131206 |
305.70 |
308.12 |
304.48 |
305.65 |
+0.69 |
46,696 |
90,324 |
-3,190 |
Feb14 |
131206 |
305.74 |
308.04 |
304.54 |
305.73 |
+0.70 |
20,408 |
43,356 |
+1,144 |
Mar14 |
131206 |
305.22 |
307.53 |
304.17 |
305.39 |
+0.72 |
12,349 |
35,404 |
+875 |
Apr14 |
131206 |
304.51 |
306.61 |
303.25 |
304.50 |
+0.75 |
7,738 |
29,434 |
+799 |
May14 |
131206 |
303.46 |
305.45 |
302.26 |
303.51 |
+0.76 |
4,752 |
12,747 |
+716 |
Jun14 |
131206 |
302.67 |
304.37 |
301.27 |
302.54 |
+0.77 |
5,795 |
25,724 |
+634 |
Jul14 |
131206 |
302.26 |
302.26 |
300.99 |
301.83 |
+0.76 |
1,427 |
6,297 |
+435 |
Aug14 |
131206 |
301.35 |
301.35 |
300.29 |
301.22 |
+0.73 |
719 |
4,055 |
+103 |
Sep14 |
131206 |
300.54 |
300.94 |
299.92 |
300.65 |
+0.68 |
1,173 |
5,809 |
+397 |
Oct14 |
131206 |
299.48 |
300.15 |
299.08 |
300.15 |
+0.63 |
128 |
2,668 |
+37 |
Nov14 |
131206 |
298.48 |
299.59 |
298.48 |
299.59 |
+0.59 |
67 |
2,773 |
+4 |
Dec14 |
131206 |
299.01 |
299.25 |
297.62 |
298.98 |
+0.55 |
1,932 |
21,485 |
+322 |
Jan15 |
131206 |
298.43 |
298.43 |
298.43 |
298.43 |
+0.55 |
459 |
1,901 |
-216 |
Feb15 |
131206 |
297.33 |
297.33 |
297.33 |
297.33 |
+0.55 |
503 |
811 |
+119 |
Total Volume and Open Interest |
104,826 |
291,799 |
+2,491 |
Gasoline(NYMEX) |
Jan14 |
131206 |
271.79 |
275.45 |
271.00 |
272.69 |
+1.42 |
65,546 |
86,961 |
-1,599 |
Feb14 |
131206 |
272.92 |
276.73 |
272.92 |
274.10 |
+1.41 |
31,990 |
32,595 |
+2,361 |
Mar14 |
131206 |
275.13 |
278.43 |
275.13 |
275.84 |
+1.33 |
21,159 |
33,996 |
+1,912 |
Apr14 |
131206 |
293.36 |
295.60 |
292.75 |
293.40 |
+1.30 |
16,523 |
24,163 |
+1,712 |
May14 |
131206 |
293.24 |
295.54 |
292.45 |
293.23 |
+1.29 |
9,532 |
15,240 |
+929 |
Jun14 |
131206 |
291.28 |
293.51 |
290.30 |
291.23 |
+1.18 |
8,650 |
14,689 |
+1,217 |
Jul14 |
131206 |
288.50 |
288.89 |
288.41 |
288.41 |
+1.02 |
2,976 |
5,838 |
+472 |
Aug14 |
131206 |
284.92 |
287.13 |
284.89 |
284.89 |
+0.93 |
2,173 |
2,308 |
-6 |
Sep14 |
131206 |
280.71 |
280.83 |
280.41 |
280.83 |
+1.04 |
1,243 |
3,110 |
+206 |
Oct14 |
131206 |
266.41 |
266.41 |
266.32 |
266.32 |
+1.03 |
281 |
2,344 |
+25 |
Total Volume and Open Interest |
161,591 |
236,559 |
+7,795 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131206 |
272.70 |
272.70 |
272.69 |
272.70 |
+1.40 |
0 |
1 |
+0 |
Feb14 |
131206 |
274.10 |
274.10 |
274.10 |
274.10 |
+1.40 |
|
|
|
Mar14 |
131206 |
275.80 |
275.84 |
275.80 |
275.80 |
+1.30 |
|
|
|
Apr14 |
131206 |
293.40 |
293.40 |
293.40 |
293.40 |
+1.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan14 |
131206 |
4.144 |
4.199 |
4.103 |
4.114 |
-0.018 |
104,509 |
306,004 |
-4,099 |
Feb14 |
131206 |
4.120 |
4.182 |
4.097 |
4.110 |
-0.004 |
38,256 |
119,960 |
+2,043 |
Mar14 |
131206 |
4.092 |
4.153 |
4.077 |
4.096 |
+0.010 |
42,808 |
180,366 |
-4,671 |
Apr14 |
131206 |
4.017 |
4.069 |
4.016 |
4.036 |
+0.020 |
28,333 |
147,763 |
+1,757 |
May14 |
131206 |
4.030 |
4.069 |
4.027 |
4.045 |
+0.021 |
8,198 |
64,697 |
+1,733 |
Jun14 |
131206 |
4.050 |
4.091 |
4.046 |
4.067 |
+0.020 |
5,068 |
27,221 |
+134 |
Jul14 |
131206 |
4.085 |
4.118 |
4.081 |
4.096 |
+0.020 |
3,586 |
31,624 |
+683 |
Aug14 |
131206 |
4.093 |
4.127 |
4.089 |
4.103 |
+0.019 |
2,023 |
24,626 |
+26 |
Sep14 |
131206 |
4.070 |
4.114 |
4.070 |
4.092 |
+0.019 |
2,217 |
28,513 |
+24 |
Oct14 |
131206 |
4.095 |
4.136 |
4.087 |
4.110 |
+0.019 |
7,952 |
93,070 |
+1,286 |
Nov14 |
131206 |
4.153 |
4.183 |
4.146 |
4.161 |
+0.020 |
1,771 |
29,807 |
+239 |
Dec14 |
131206 |
4.278 |
4.301 |
4.269 |
4.283 |
+0.016 |
2,320 |
53,135 |
+1,010 |
Jan15 |
131206 |
4.356 |
4.380 |
4.340 |
4.363 |
+0.016 |
3,217 |
58,433 |
+583 |
Feb15 |
131206 |
4.341 |
4.346 |
4.325 |
4.337 |
+0.014 |
228 |
8,624 |
+14 |
Mar15 |
131206 |
4.285 |
4.285 |
4.260 |
4.275 |
+0.011 |
391 |
14,052 |
-55 |
Apr15 |
131206 |
4.041 |
4.044 |
4.026 |
4.040 |
-0.001 |
773 |
20,184 |
+437 |
Total Volume and Open Interest |
255,201 |
1,270,190 |
+2,403 |
Brent Crude Oil(ICE) |
Jan14 |
131206 |
111.07 |
112.06 |
110.94 |
111.61 |
+0.63 |
235,284 |
214,673 |
-11,490 |
Feb14 |
131206 |
110.56 |
111.64 |
110.52 |
111.22 |
+0.65 |
123,396 |
277,840 |
+9,689 |
Mar14 |
131206 |
110.31 |
111.35 |
110.28 |
110.95 |
+0.65 |
81,588 |
157,790 |
+11,102 |
Apr14 |
131206 |
110.02 |
111.06 |
109.95 |
110.65 |
+0.65 |
37,244 |
83,479 |
+1,422 |
May14 |
131206 |
109.70 |
110.76 |
109.70 |
110.37 |
+0.68 |
24,765 |
58,966 |
-1,059 |
Jun14 |
131206 |
109.39 |
110.43 |
109.37 |
110.05 |
+0.70 |
64,503 |
113,495 |
+1,388 |
Jul14 |
131206 |
109.03 |
109.91 |
109.00 |
109.67 |
+0.70 |
9,092 |
33,304 |
+459 |
Aug14 |
131206 |
108.75 |
109.39 |
108.71 |
109.22 |
+0.70 |
6,386 |
42,931 |
-334 |
Sep14 |
131206 |
108.38 |
108.95 |
108.17 |
108.69 |
+0.71 |
14,398 |
54,216 |
+1,596 |
Oct14 |
131206 |
108.16 |
108.16 |
108.16 |
108.16 |
+0.70 |
3,985 |
35,306 |
+710 |
Nov14 |
131206 |
107.60 |
107.63 |
107.60 |
107.63 |
+0.68 |
3,947 |
24,320 |
+659 |
Dec14 |
131206 |
106.93 |
107.48 |
106.59 |
107.12 |
+0.65 |
53,860 |
162,480 |
+2,514 |
Jan15 |
131206 |
106.71 |
106.71 |
106.71 |
106.71 |
+0.63 |
7,368 |
26,481 |
+2,242 |
Feb15 |
131206 |
106.26 |
106.26 |
106.26 |
106.26 |
+0.63 |
658 |
16,432 |
+213 |
Total Volume and Open Interest |
691,551 |
1,572,347 |
+21,039 |
Gas Oil(ICE) |
Dec13 |
131206 |
941.00 |
949.00 |
939.00 |
940.75 |
-3.00 |
34,216 |
44,986 |
-10,049 |
Jan14 |
131206 |
942.25 |
950.00 |
940.75 |
942.25 |
-3.00 |
70,457 |
125,723 |
+4,764 |
Feb14 |
131206 |
941.50 |
949.25 |
940.50 |
942.25 |
-2.75 |
33,174 |
61,199 |
+4,059 |
Mar14 |
131206 |
939.75 |
947.50 |
939.25 |
940.75 |
-2.50 |
18,740 |
40,788 |
-840 |
Apr14 |
131206 |
937.50 |
944.25 |
936.50 |
938.00 |
-2.25 |
11,053 |
31,579 |
+1,383 |
May14 |
131206 |
934.75 |
940.50 |
933.00 |
934.75 |
-2.00 |
6,114 |
24,296 |
+277 |
Jun14 |
131206 |
932.00 |
937.50 |
929.75 |
931.50 |
-1.75 |
13,764 |
52,962 |
-853 |
Jul14 |
131206 |
928.00 |
931.50 |
927.50 |
929.25 |
-1.75 |
1,461 |
16,449 |
+106 |
Aug14 |
131206 |
927.75 |
930.25 |
925.75 |
927.50 |
-1.50 |
633 |
14,663 |
+175 |
Sep14 |
131206 |
926.25 |
930.50 |
924.50 |
926.25 |
-1.25 |
993 |
18,492 |
+69 |
Total Volume and Open Interest |
196,941 |
497,326 |
+187 |
Ethanol(CBOT) |
Dec13 |
131204 |
2.500 |
2.500 |
2.450 |
2.480 |
+0.130 |
43 |
77 |
-25 |
Jan14 |
131206 |
1.940 |
2.020 |
1.940 |
1.993 |
+0.108 |
312 |
1,535 |
-98 |
Feb14 |
131206 |
1.738 |
1.793 |
1.738 |
1.785 |
+0.050 |
170 |
688 |
+128 |
Mar14 |
131206 |
1.720 |
1.735 |
1.720 |
1.735 |
+0.032 |
80 |
510 |
+9 |
Apr14 |
131206 |
1.721 |
1.730 |
1.709 |
1.730 |
+0.024 |
45 |
352 |
-6 |
May14 |
131206 |
1.720 |
1.723 |
1.705 |
1.723 |
+0.011 |
54 |
115 |
-4 |
Jun14 |
131206 |
1.723 |
1.727 |
1.723 |
1.727 |
+0.009 |
52 |
91 |
+6 |
Jul14 |
131206 |
1.742 |
1.742 |
1.742 |
1.742 |
+0.009 |
0 |
12 |
+0 |
Total Volume and Open Interest |
713 |
3,303 |
-10 |
WTI Crude Oil(ICE) |
Jan14 |
131206 |
97.32 |
98.06 |
97.08 |
97.65 |
+0.27 |
71,522 |
94,712 |
-1,715 |
Feb14 |
131206 |
97.62 |
98.30 |
97.35 |
97.90 |
+0.29 |
30,646 |
41,992 |
-780 |
Mar14 |
131206 |
97.70 |
98.34 |
97.44 |
97.94 |
+0.30 |
26,462 |
49,222 |
+3,339 |
Apr14 |
131206 |
97.38 |
98.00 |
97.28 |
97.66 |
+0.30 |
13,197 |
21,510 |
+1,733 |
May14 |
131206 |
97.01 |
97.50 |
96.87 |
97.24 |
+0.33 |
9,967 |
10,411 |
-997 |
Jun14 |
131206 |
96.47 |
96.97 |
96.30 |
96.65 |
+0.32 |
27,458 |
65,804 |
+2,146 |
Jul14 |
131206 |
95.81 |
95.98 |
95.81 |
95.97 |
+0.32 |
2,847 |
7,177 |
-3 |
Aug14 |
131206 |
95.22 |
95.22 |
95.22 |
95.22 |
+0.34 |
2,526 |
6,097 |
+82 |
Sep14 |
131206 |
94.41 |
94.45 |
94.35 |
94.45 |
+0.34 |
2,696 |
29,533 |
+914 |
Oct14 |
131206 |
93.71 |
93.71 |
93.71 |
93.71 |
+0.34 |
602 |
6,880 |
-6 |
Nov14 |
131206 |
93.06 |
93.06 |
93.06 |
93.06 |
+0.33 |
506 |
10,583 |
+55 |
Dec14 |
131206 |
92.68 |
92.69 |
92.24 |
92.46 |
+0.32 |
12,168 |
99,753 |
+364 |
Jan15 |
131206 |
91.73 |
91.73 |
91.73 |
91.73 |
+0.30 |
287 |
8,138 |
-2 |
Feb15 |
131206 |
91.02 |
91.02 |
91.02 |
91.02 |
+0.29 |
337 |
2,126 |
+52 |
Mar15 |
131206 |
90.40 |
90.40 |
90.40 |
90.40 |
+0.28 |
453 |
10,354 |
+280 |
Apr15 |
131206 |
89.80 |
89.80 |
89.80 |
89.80 |
+0.27 |
18 |
429 |
+3 |
Total Volume and Open Interest |
204,704 |
578,349 |
+5,668 |
US Dollar Index(ICE) |
Dec13 |
131206 |
80.305 |
80.640 |
80.220 |
80.315 |
+0.075 |
23,055 |
41,891 |
-1,553 |
Mar14 |
131206 |
80.460 |
80.800 |
80.400 |
80.475 |
+0.070 |
996 |
2,958 |
+232 |
Jun14 |
131206 |
80.660 |
80.660 |
80.660 |
80.660 |
+0.070 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,051 |
44,852 |
-1,321 |
Australian Dollar(CME) |
Dec13 |
131206 |
90.57 |
91.13 |
89.83 |
90.93 |
+0.33 |
113,632 |
125,051 |
+7,419 |
Mar14 |
131206 |
90.04 |
90.58 |
89.29 |
90.38 |
+0.32 |
3,807 |
4,159 |
+763 |
Jun14 |
131206 |
89.96 |
89.96 |
89.53 |
89.85 |
+0.32 |
5 |
41 |
-3 |
Total Volume and Open Interest |
117,444 |
129,257 |
+8,179 |
British Pound(CME) |
Dec13 |
131206 |
163.39 |
163.94 |
162.92 |
163.42 |
+0.02 |
119,478 |
214,573 |
-9,869 |
Mar14 |
131206 |
163.28 |
163.81 |
162.83 |
163.32 |
+0.03 |
13,824 |
24,717 |
+10,272 |
Jun14 |
131206 |
163.19 |
163.19 |
163.16 |
163.19 |
+0.03 |
10 |
406 |
-2 |
Total Volume and Open Interest |
133,325 |
239,782 |
+411 |
Canadian Dollar(CME) |
Dec13 |
131206 |
93.83 |
94.13 |
93.36 |
93.77 |
-0.12 |
81,135 |
137,802 |
+3,610 |
Mar14 |
131206 |
93.63 |
93.92 |
93.16 |
93.56 |
-0.12 |
6,906 |
13,716 |
+4,175 |
Jun14 |
131206 |
93.25 |
93.66 |
93.05 |
93.35 |
-0.13 |
350 |
1,203 |
+195 |
Sep14 |
131206 |
93.25 |
93.28 |
93.13 |
93.14 |
-0.14 |
55 |
725 |
+6 |
Total Volume and Open Interest |
88,481 |
153,771 |
+8,004 |
Japanese Yen(CME) |
Dec13 |
131206 |
98.24 |
98.39 |
97.12 |
97.17 |
-1.17 |
176,403 |
227,570 |
+835 |
Mar14 |
131206 |
98.30 |
98.43 |
97.20 |
97.23 |
-1.17 |
5,940 |
20,306 |
+1,970 |
Jun14 |
131206 |
98.28 |
98.46 |
97.28 |
97.28 |
-1.18 |
13 |
91 |
+8 |
Total Volume and Open Interest |
182,356 |
247,980 |
+2,813 |
Swiss Franc(CME) |
Dec13 |
131206 |
111.58 |
112.21 |
111.31 |
112.06 |
+0.43 |
47,456 |
42,541 |
-1,202 |
Mar14 |
131206 |
111.68 |
112.34 |
111.45 |
112.18 |
+0.44 |
1,796 |
2,801 |
+687 |
Jun14 |
131206 |
112.29 |
112.29 |
111.84 |
112.29 |
+0.45 |
0 |
3 |
+0 |
Total Volume and Open Interest |
49,252 |
45,347 |
-515 |
EuroFX(CME) |
Dec13 |
131206 |
136.72 |
137.09 |
136.16 |
136.96 |
+0.20 |
230,474 |
230,180 |
-5,794 |
Mar14 |
131206 |
136.69 |
137.07 |
136.19 |
136.95 |
+0.19 |
15,623 |
28,289 |
+11,017 |
Jun14 |
131206 |
136.95 |
136.96 |
136.33 |
136.96 |
+0.19 |
40 |
381 |
+22 |
Total Volume and Open Interest |
246,143 |
258,902 |
+5,249 |
Mexican Peso(CME) |
Dec13 |
131206 |
763.25 |
774.50 |
761.50 |
773.50 |
+9.00 |
37,219 |
98,031 |
-415 |
Jan14 |
131206 |
772.25 |
772.25 |
763.25 |
772.25 |
+9.00 |
|
|
|
Total Volume and Open Interest |
38,189 |
121,196 |
-265 |
Brazilian Real(CME) |
Jan14 |
131206 |
422.00 |
427.80 |
418.90 |
427.10 |
+6.05 |
447 |
1,951 |
+270 |
Feb14 |
131206 |
423.75 |
424.05 |
416.10 |
423.75 |
+6.00 |
13 |
157 |
-3 |
Mar14 |
131206 |
414.80 |
421.10 |
413.45 |
420.95 |
+6.10 |
639 |
2,237 |
+604 |
Apr14 |
131206 |
418.10 |
418.10 |
418.10 |
418.10 |
+6.05 |
|
|
|
Total Volume and Open Interest |
1,099 |
10,832 |
+871 |
30-Year T-Bonds(CBOT) |
Dec13 |
131206 |
130~090 |
131~000 |
129~110 |
130~120 |
-0~020 |
39,176 |
41,935 |
-19,158 |
Mar14 |
131206 |
128~260 |
129~170 |
128~010 |
128~290 |
-0~020 |
370,169 |
658,726 |
+9,074 |
Jun14 |
131206 |
128~120 |
128~140 |
128~120 |
128~120 |
-0~020 |
2 |
3 |
+2 |
Total Volume and Open Interest |
409,347 |
700,664 |
-10,082 |
10-Year T-Notes(CBOT) |
Dec13 |
131206 |
125~210 |
125~300 |
125~040 |
125~185 |
-0~050 |
106,279 |
97,400 |
-28,434 |
Mar14 |
131206 |
124~085 |
124~185 |
123~240 |
124~070 |
-0~045 |
1,409,631 |
2,354,774 |
+21,159 |
Jun14 |
131206 |
123~160 |
123~205 |
123~160 |
123~160 |
-0~045 |
|
|
|
Total Volume and Open Interest |
1,515,910 |
2,452,174 |
-7,275 |
5-Year T-Notes(CBOT) |
Dec13 |
131206 |
121~072 |
121~110 |
120~312 |
121~052 |
-0~040 |
86,328 |
117,973 |
-22,757 |
Mar14 |
131206 |
120~096 |
120~126 |
119~316 |
120~066 |
-0~044 |
727,025 |
1,817,813 |
-685 |
Jun14 |
131206 |
120~066 |
120~112 |
120~066 |
120~066 |
-0~044 |
|
|
|
Total Volume and Open Interest |
813,353 |
1,935,786 |
-23,442 |
2 Year T-Notes(CBOT) |
Dec13 |
131206 |
110~082 |
110~082 |
110~070 |
110~076 |
-0~002 |
38,009 |
55,222 |
-15,050 |
Mar14 |
131206 |
110~024 |
110~032 |
110~012 |
110~022 |
-0~002 |
227,947 |
892,406 |
-39,216 |
Jun14 |
131206 |
109~284 |
109~286 |
109~284 |
109~284 |
-0~002 |
|
|
|
Total Volume and Open Interest |
265,956 |
947,628 |
-54,266 |
Eurodollars(CME) |
Dec13 |
131206 |
99.760 |
99.760 |
99.757 |
99.760 |
unch |
97,948 |
720,481 |
-12,545 |
Mar14 |
131206 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
87,386 |
780,435 |
-6,980 |
Jun14 |
131206 |
99.725 |
99.735 |
99.720 |
99.725 |
-0.005 |
119,023 |
758,767 |
+9,434 |
Sep14 |
131206 |
99.700 |
99.705 |
99.685 |
99.695 |
-0.005 |
125,311 |
583,282 |
+6,756 |
Dec14 |
131206 |
99.650 |
99.660 |
99.630 |
99.645 |
-0.005 |
188,809 |
1,054,209 |
+19,067 |
Mar15 |
131206 |
99.565 |
99.575 |
99.540 |
99.555 |
-0.010 |
171,044 |
617,647 |
+16,675 |
Jun15 |
131206 |
99.440 |
99.450 |
99.405 |
99.425 |
-0.015 |
219,543 |
672,534 |
+8,139 |
Sep15 |
131206 |
99.265 |
99.280 |
99.220 |
99.245 |
-0.025 |
173,269 |
913,215 |
-2,678 |
Dec15 |
131206 |
99.045 |
99.065 |
98.990 |
99.015 |
-0.035 |
260,546 |
1,202,355 |
+4,632 |
Mar16 |
131206 |
98.785 |
98.815 |
98.725 |
98.745 |
-0.050 |
175,530 |
741,442 |
+20,317 |
Jun16 |
131206 |
98.510 |
98.545 |
98.440 |
98.465 |
-0.060 |
145,954 |
455,245 |
+15,250 |
Sep16 |
131206 |
98.220 |
98.260 |
98.150 |
98.175 |
-0.065 |
119,165 |
425,134 |
+3,935 |
Dec16 |
131206 |
97.920 |
97.965 |
97.845 |
97.880 |
-0.060 |
135,630 |
424,593 |
-21,074 |
Mar17 |
131206 |
97.630 |
97.680 |
97.550 |
97.600 |
-0.050 |
121,080 |
310,561 |
-5,257 |
Jun17 |
131206 |
97.340 |
97.390 |
97.255 |
97.315 |
-0.045 |
69,792 |
207,264 |
+851 |
Sep17 |
131206 |
97.075 |
97.130 |
96.990 |
97.055 |
-0.040 |
65,287 |
156,738 |
-7,465 |
Dec17 |
131206 |
96.820 |
96.875 |
96.740 |
96.805 |
-0.035 |
54,042 |
170,263 |
+1,191 |
Mar18 |
131206 |
96.600 |
96.650 |
96.510 |
96.585 |
-0.025 |
36,356 |
125,882 |
-284 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131206 |
138~10 |
138~29 |
137~02 |
138~04 |
-0~01 |
3,146 |
24,443 |
-1,670 |
Mar14 |
131206 |
136~20 |
137~16 |
135~17 |
136~23 |
-0~01 |
77,473 |
447,878 |
-5,318 |
Jun14 |
131206 |
136~23 |
136~24 |
136~23 |
136~23 |
-0~01 |
|
|
|
Total Volume and Open Interest |
80,619 |
472,321 |
-6,988 |
30 Day Federal Funds(CBOT) |
Dec13 |
131206 |
99.910 |
99.912 |
99.910 |
99.912 |
unch |
865 |
28,777 |
-572 |
Jan14 |
131206 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
2,377 |
29,635 |
+783 |
Feb14 |
131206 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
973 |
22,953 |
+444 |
Mar14 |
131206 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
609 |
20,825 |
+167 |
Apr14 |
131206 |
99.905 |
99.910 |
99.900 |
99.905 |
unch |
1,668 |
14,166 |
+49 |
May14 |
131206 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
2,288 |
14,914 |
-378 |
Total Volume and Open Interest |
28,814 |
271,038 |
+6,644 |
3-Mth Euro-Yen(CME) |
Dec13 |
131206 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.002 |
|
|
|
Mar14 |
131206 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131206 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131206 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131206 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131206 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131206 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131206 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131206 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
131206 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131206 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131206 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131206 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
826 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131206 |
144.81 |
144.83 |
144.35 |
144.49 |
-0.32 |
5,976 |
17,968 |
-526 |
Mar14 |
131206 |
144.18 |
144.18 |
143.71 |
143.80 |
-0.39 |
4,250 |
4,977 |
+3,124 |
Jun14 |
131206 |
143.23 |
143.23 |
143.23 |
143.23 |
-0.39 |
|
|
|
Total Volume and Open Interest |
10,226 |
22,945 |
+2,598 |
Euro-Bund(EUREX) |
Dec13 |
131206 |
139.76 |
140.17 |
139.76 |
140.00 |
+0.04 |
1,286,090 |
201,110 |
-235,835 |
Mar14 |
131206 |
139.59 |
140.15 |
139.47 |
140.11 |
+0.22 |
833,405 |
786,042 |
+301,745 |
Jun14 |
131206 |
138.40 |
138.40 |
138.00 |
138.36 |
-0.15 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,119,495 |
987,158 |
+65,910 |
Euro-Bobl(EUREX) |
Dec13 |
131206 |
124.37 |
124.53 |
124.37 |
124.39 |
-0.07 |
1,120,132 |
164,462 |
-292,370 |
Mar14 |
131206 |
124.85 |
125.07 |
124.69 |
125.06 |
+0.10 |
803,966 |
829,047 |
+308,710 |
Jun14 |
131206 |
123.06 |
123.06 |
123.06 |
123.06 |
+0.10 |
|
|
|
Total Volume and Open Interest |
1,924,098 |
993,509 |
+16,340 |
3-Mth Euribor(EUREX) |
Dec13 |
131206 |
99.735 |
99.750 |
99.730 |
99.730 |
-0.010 |
16 |
2,217 |
+8 |
Mar14 |
131206 |
99.725 |
99.725 |
99.715 |
99.715 |
-0.010 |
39 |
2,645 |
+8 |
Jun14 |
131206 |
99.705 |
99.705 |
99.690 |
99.695 |
-0.010 |
148 |
1,251 |
-92 |
Total Volume and Open Interest |
471 |
16,638 |
-207 |
Long Gilt(LIFFE) |
Dec13 |
131206 |
108~13 |
108~20 |
107~29 |
108~20 |
+0~07 |
2,123 |
11,545 |
-1,618 |
Mar14 |
131206 |
107~16 |
107~25 |
106~18 |
107~22 |
+0~07 |
152,716 |
354,439 |
+8,611 |
Total Volume and Open Interest |
154,839 |
365,984 |
+6,993 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131206 |
99.47 |
99.48 |
99.47 |
99.47 |
-0.01 |
19,022 |
255,464 |
+1,325 |
Mar14 |
131206 |
99.43 |
99.44 |
99.42 |
99.43 |
0.00 |
32,843 |
327,518 |
-9,395 |
Jun14 |
131206 |
99.39 |
99.40 |
99.38 |
99.40 |
unch |
45,175 |
367,689 |
-8,121 |
Sep14 |
131206 |
99.34 |
99.35 |
99.32 |
99.34 |
-0.01 |
57,712 |
320,486 |
+7,833 |
Dec14 |
131206 |
99.25 |
99.25 |
99.22 |
99.25 |
unch |
73,506 |
325,160 |
+1,181 |
Mar15 |
131206 |
99.12 |
99.13 |
99.08 |
99.12 |
-0.01 |
74,184 |
211,125 |
-5,321 |
Total Volume and Open Interest |
582,903 |
2,989,974 |
-4,291 |
3-Mth Euribor(LIFFE) |
Dec13 |
131206 |
99.740 |
99.745 |
99.725 |
99.730 |
-0.010 |
172,467 |
533,542 |
-944 |
Mar14 |
131206 |
99.725 |
99.730 |
99.705 |
99.715 |
-0.010 |
164,367 |
561,916 |
-5,419 |
Jun14 |
131206 |
99.705 |
99.705 |
99.675 |
99.695 |
-0.010 |
116,339 |
401,207 |
+4,285 |
Total Volume and Open Interest |
1,286,976 |
3,959,397 |
+276 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131206 |
97.40 |
97.41 |
97.40 |
97.41 |
unch |
7,455 |
75,784 |
-2,963 |
Mar14 |
131206 |
97.45 |
97.45 |
97.44 |
97.45 |
unch |
14,473 |
197,334 |
-1,840 |
Jun14 |
131206 |
97.42 |
97.43 |
97.40 |
97.42 |
unch |
15,001 |
165,700 |
-1,800 |
Sep14 |
131206 |
97.30 |
97.33 |
97.28 |
97.31 |
+0.01 |
14,073 |
139,449 |
+10 |
Dec14 |
131206 |
97.13 |
97.15 |
97.11 |
97.13 |
unch |
8,999 |
111,497 |
-1,646 |
Mar15 |
131206 |
96.91 |
96.93 |
96.89 |
96.91 |
+0.01 |
5,327 |
68,826 |
-3,270 |
Jun15 |
131206 |
96.68 |
96.68 |
96.64 |
96.66 |
unch |
3,633 |
45,240 |
-1,776 |
Sep15 |
131206 |
96.45 |
96.45 |
96.41 |
96.44 |
unch |
1,630 |
24,744 |
-1,154 |
Dec15 |
131206 |
96.20 |
96.22 |
96.20 |
96.22 |
unch |
32 |
3,363 |
-14 |
Mar16 |
131206 |
96.02 |
96.03 |
96.01 |
96.02 |
-0.01 |
260 |
1,249 |
-247 |
Total Volume and Open Interest |
70,883 |
833,979 |
-14,700 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131206 |
95.67 |
95.70 |
95.62 |
95.63 |
-0.04 |
110,949 |
563,916 |
+3,074 |
Mar14 |
131206 |
95.65 |
95.67 |
95.58 |
95.59 |
-0.04 |
8,392 |
10,881 |
+8,221 |
Total Volume and Open Interest |
119,341 |
574,797 |
+11,295 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131206 |
96.86 |
96.88 |
96.82 |
96.84 |
-0.02 |
177,527 |
646,083 |
+29,416 |
Mar14 |
131206 |
96.82 |
96.82 |
96.79 |
96.81 |
-0.01 |
1,098 |
1,561 |
+1,064 |
Total Volume and Open Interest |
178,625 |
647,644 |
+30,480 |
Gold(CMX) |
Dec13 |
131206 |
1228.7 |
1242.0 |
1213.0 |
1230.3 |
-2.9 |
1,823 |
5,612 |
-360 |
Feb14 |
131206 |
1225.0 |
1245.0 |
1210.1 |
1229.0 |
-2.9 |
182,235 |
236,171 |
-2,457 |
Apr14 |
131206 |
1225.6 |
1244.8 |
1211.5 |
1229.6 |
-3.0 |
2,877 |
41,202 |
-285 |
Jun14 |
131206 |
1227.2 |
1243.6 |
1211.9 |
1230.3 |
-3.0 |
1,289 |
26,211 |
-76 |
Aug14 |
131206 |
1217.0 |
1236.7 |
1217.0 |
1231.0 |
-3.1 |
836 |
10,074 |
+10 |
Oct14 |
131206 |
1219.0 |
1231.8 |
1219.0 |
1231.8 |
-3.1 |
119 |
5,227 |
+26 |
Dec14 |
131206 |
1227.5 |
1245.3 |
1221.0 |
1232.5 |
-3.1 |
247 |
19,102 |
+16 |
Feb15 |
131206 |
1233.4 |
1233.4 |
1233.4 |
1233.4 |
-3.1 |
7 |
1,929 |
+3 |
Apr15 |
131206 |
1238.2 |
1238.2 |
1234.4 |
1234.4 |
-3.1 |
14 |
3,921 |
+0 |
Jun15 |
131206 |
1235.4 |
1235.4 |
1235.4 |
1235.4 |
-3.1 |
50 |
6,335 |
+0 |
Aug15 |
131206 |
1236.7 |
1236.7 |
1236.7 |
1236.7 |
-3.1 |
0 |
1,775 |
+0 |
Oct15 |
131206 |
1238.1 |
1238.1 |
1238.1 |
1238.1 |
-3.1 |
|
|
|
Total Volume and Open Interest |
190,712 |
383,624 |
-2,812 |
Silver(CMX) |
Dec13 |
131206 |
1938.0 |
1959.0 |
1915.0 |
1946.5 |
-4.9 |
585 |
1,628 |
-30 |
Mar14 |
131206 |
1940.0 |
1978.5 |
1916.5 |
1952.3 |
-4.7 |
55,030 |
93,983 |
-947 |
May14 |
131206 |
1948.5 |
1982.0 |
1926.0 |
1955.9 |
-4.5 |
1,473 |
6,483 |
+246 |
Jul14 |
131206 |
1924.0 |
1964.0 |
1924.0 |
1959.3 |
-4.4 |
651 |
5,039 |
-262 |
Sep14 |
131206 |
1964.0 |
1972.5 |
1958.5 |
1962.5 |
-4.3 |
1,228 |
1,709 |
+95 |
Dec14 |
131206 |
1954.0 |
1990.0 |
1948.0 |
1967.1 |
-4.1 |
1,208 |
9,982 |
+53 |
Mar15 |
131206 |
1971.5 |
1971.5 |
1971.5 |
1971.5 |
-3.7 |
417 |
606 |
+217 |
Total Volume and Open Interest |
62,808 |
132,882 |
-227 |
Platinum(NYMEX) |
Jan14 |
131206 |
1359.1 |
1367.0 |
1345.0 |
1356.3 |
-7.2 |
11,789 |
51,734 |
-805 |
Apr14 |
131206 |
1364.0 |
1369.5 |
1348.2 |
1359.9 |
-7.2 |
1,349 |
9,141 |
+943 |
Jul14 |
131206 |
1361.8 |
1362.4 |
1361.8 |
1362.4 |
-7.2 |
9 |
497 |
+6 |
Oct14 |
131206 |
1364.2 |
1364.2 |
1364.2 |
1364.2 |
-7.2 |
0 |
123 |
+0 |
Total Volume and Open Interest |
13,147 |
61,495 |
+144 |
Palladium(NYMEX) |
Dec13 |
131206 |
732.35 |
737.80 |
732.35 |
735.45 |
-1.30 |
69 |
116 |
-21 |
Mar14 |
131206 |
735.65 |
742.80 |
725.00 |
736.15 |
-0.70 |
3,856 |
34,337 |
+102 |
Jun14 |
131206 |
80.99 |
82.24 |
78.69 |
82.24 |
-0.70 |
233 |
1,214 |
+225 |
Total Volume and Open Interest |
4,159 |
35,690 |
+305 |
Copper(CMX) |
Dec13 |
131206 |
326.75 |
329.05 |
326.35 |
326.95 |
+0.80 |
682 |
4,785 |
-246 |
Mar14 |
131206 |
322.05 |
326.00 |
321.75 |
324.85 |
+1.90 |
72,636 |
111,114 |
-5,157 |
May14 |
131206 |
322.15 |
325.50 |
321.70 |
324.70 |
+1.85 |
6,441 |
24,119 |
+2,325 |
Jul14 |
131206 |
321.65 |
324.70 |
321.55 |
324.35 |
+1.80 |
1,194 |
5,005 |
-418 |
Sep14 |
131206 |
324.15 |
324.15 |
324.15 |
324.15 |
+1.75 |
158 |
1,520 |
+26 |
Total Volume and Open Interest |
82,027 |
156,603 |
-3,439 |
DJIA Index(CBOT) |
Dec13 |
131206 |
15850 |
16019 |
15847 |
16013 |
+196 |
1,024 |
14,247 |
+3 |
Mar14 |
131206 |
15877 |
15948 |
15847 |
15948 |
+196 |
0 |
313 |
+0 |
Jun14 |
131206 |
15870 |
15870 |
15870 |
15870 |
+196 |
|
|
|
Sep14 |
131206 |
15801 |
15801 |
15801 |
15801 |
+196 |
|
|
|
Total Volume and Open Interest |
1,024 |
14,560 |
+3 |
E-mini DJIA Index(CBOT) |
Dec13 |
131206 |
15819 |
16075 |
15819 |
16013 |
+196 |
183,565 |
142,306 |
+1,369 |
Mar14 |
131206 |
15765 |
15967 |
15757 |
15948 |
+196 |
1,671 |
3,396 |
+1,013 |
Jun14 |
131206 |
15790 |
15870 |
15790 |
15870 |
+196 |
2 |
14 |
-2 |
Sep14 |
131206 |
15801 |
15801 |
15801 |
15801 |
+196 |
0 |
1 |
+0 |
Total Volume and Open Interest |
185,238 |
145,717 |
+2,380 |
S & P 500(CME) |
Dec13 |
131206 |
1784.70 |
1805.60 |
1784.40 |
1805.00 |
+21.00 |
7,755 |
159,390 |
+1,293 |
Mar14 |
131206 |
1795.00 |
1799.00 |
1791.70 |
1798.60 |
+21.10 |
857 |
6,422 |
+329 |
Jun14 |
131206 |
1791.70 |
1791.70 |
1791.70 |
1791.70 |
+21.00 |
1 |
601 |
-1 |
Sep14 |
131206 |
1785.30 |
1785.30 |
1785.30 |
1785.30 |
+21.00 |
0 |
50 |
+0 |
Total Volume and Open Interest |
8,613 |
166,463 |
+1,621 |
S & P 500 E-Mini(Globex) |
Dec13 |
131206 |
1784.50 |
1806.00 |
1784.25 |
1805.00 |
+21.00 |
2,107,738 |
2,777,689 |
+340 |
Mar14 |
131206 |
1777.50 |
1799.50 |
1777.50 |
1798.50 |
+21.00 |
21,031 |
141,038 |
+4,065 |
Total Volume and Open Interest |
2,128,853 |
2,921,720 |
+4,429 |
NASDAQ 100(CME) |
Dec13 |
131206 |
3477.00 |
3511.00 |
3477.00 |
3504.00 |
+25.20 |
424 |
10,738 |
-136 |
Mar14 |
131206 |
3500.00 |
3504.00 |
3486.00 |
3498.30 |
+25.30 |
64 |
104 |
-3 |
Jun14 |
131206 |
3491.50 |
3491.50 |
3466.50 |
3491.50 |
+25.00 |
|
|
|
Total Volume and Open Interest |
488 |
10,842 |
-139 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131206 |
3478.00 |
3511.00 |
3477.00 |
3504.00 |
+25.20 |
281,577 |
414,652 |
-7,520 |
Mar14 |
131206 |
3473.50 |
3505.00 |
3471.30 |
3498.30 |
+25.30 |
2,132 |
7,854 |
+1,040 |
Total Volume and Open Interest |
283,710 |
422,600 |
-6,479 |
S & P Midcap 400(CME) |
Dec13 |
131206 |
1312.20 |
1314.50 |
1308.20 |
1308.20 |
+9.70 |
73 |
706 |
+73 |
Mar14 |
131206 |
1305.40 |
1305.40 |
1295.60 |
1305.40 |
+9.80 |
|
|
|
Jun14 |
131206 |
1303.40 |
1303.40 |
1293.60 |
1303.40 |
+9.80 |
|
|
|
Total Volume and Open Interest |
73 |
706 |
+73 |
Volatility Index(CBOE) |
Dec13 |
131206 |
14.55 |
14.56 |
13.75 |
13.95 |
-0.60 |
164,044 |
146,675 |
-20,067 |
Jan14 |
131206 |
15.48 |
15.50 |
14.85 |
15.00 |
-0.50 |
91,980 |
89,868 |
-1,960 |
Feb14 |
131206 |
16.43 |
16.45 |
15.88 |
16.05 |
-0.40 |
40,586 |
53,418 |
+1,572 |
Mar14 |
131206 |
17.05 |
17.15 |
16.60 |
16.75 |
-0.40 |
26,939 |
34,184 |
-49 |
Total Volume and Open Interest |
356,076 |
381,376 |
-21,992 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131206 |
15090 |
15610 |
15075 |
15565 |
+470 |
21,424 |
69,511 |
+181 |
Mar14 |
131206 |
15190 |
15710 |
15180 |
15670 |
+475 |
1,365 |
2,177 |
+270 |
Total Volume and Open Interest |
22,789 |
71,688 |
+451 |
Nikkei 225(SGX) |
Dec13 |
131206 |
15165 |
15340 |
15080 |
15290 |
+110 |
189,713 |
303,241 |
+893 |
Mar14 |
131206 |
15170 |
15340 |
15105 |
15280 |
+95 |
13,566 |
27,391 |
+4,983 |
Jun14 |
131206 |
15190 |
15190 |
15190 |
15190 |
+115 |
14 |
1,767 |
+14 |
Total Volume and Open Interest |
203,988 |
370,120 |
+5,968 |
CAC 40(EURONEXT) |
Dec13 |
131206 |
4097.5 |
4140.0 |
4074.5 |
4123.0 |
+31.0 |
104,524 |
377,007 |
-11,249 |
Jan14 |
131206 |
4102.0 |
4136.5 |
4086.0 |
4126.5 |
+30.5 |
409 |
12,628 |
+1,158 |
Feb14 |
131206 |
4112.0 |
4126.5 |
4088.0 |
4126.5 |
+31.0 |
0 |
14 |
+4 |
Total Volume and Open Interest |
105,048 |
390,930 |
-10,264 |
Hang Seng Index(HKFE) |
Dec13 |
131206 |
23633 |
23861 |
23610 |
23762 |
+64 |
62,430 |
124,520 |
-1,847 |
Jan14 |
131206 |
23650 |
23880 |
23640 |
23785 |
+66 |
1,298 |
2,754 |
+215 |
Total Volume and Open Interest |
64,005 |
131,866 |
-1,614 |
DAX(EUREX) |
Dec13 |
131206 |
9110.5 |
9216.5 |
9085.5 |
9174.0 |
+77.5 |
137,872 |
161,022 |
-2,955 |
Mar14 |
131206 |
9128.0 |
9229.0 |
9113.0 |
9187.0 |
+77.5 |
2,795 |
18,109 |
+1,772 |
Jun14 |
131206 |
9159.5 |
9211.0 |
9159.5 |
9204.5 |
+78.5 |
398 |
6,311 |
+11 |
Total Volume and Open Interest |
141,065 |
185,442 |
-1,172 |
FT-SE 100(EURONEXT) |
Dec13 |
131206 |
6494.00 |
6575.00 |
6488.50 |
6546.00 |
+54.00 |
101,057 |
610,619 |
-5,719 |
Mar14 |
131206 |
6452.00 |
6525.00 |
6451.00 |
6498.00 |
+53.50 |
15,718 |
48,248 |
+1,041 |
Jun14 |
131206 |
6440.50 |
6440.50 |
6440.50 |
6440.50 |
+54.00 |
25 |
55 |
+25 |
Total Volume and Open Interest |
116,800 |
658,922 |
-4,653 |
SPI 200(SFE) |
Dec13 |
131206 |
5212.0 |
5213.0 |
5152.0 |
5184.0 |
-27.0 |
32,879 |
268,856 |
-1,540 |
Mar14 |
131206 |
5157.0 |
5164.0 |
5125.0 |
5152.0 |
-27.0 |
157 |
7,069 |
+23 |
Jun14 |
131206 |
5150.0 |
5151.0 |
5150.0 |
5151.0 |
-28.0 |
31 |
1,977 |
-22 |
Total Volume and Open Interest |
33,099 |
278,943 |
-1,524 |
FTSE MIB(ISE) |
Dec13 |
131206 |
18070.00 |
18165.00 |
17790.00 |
18091.00 |
+90.00 |
28,206 |
54,367 |
-2,569 |
Mar14 |
131206 |
18060.00 |
18185.00 |
17820.00 |
18118.00 |
+95.00 |
183 |
810 |
+42 |
Jun14 |
131206 |
17680.00 |
17855.00 |
17680.00 |
17846.00 |
+95.00 |
1 |
3 |
-1 |
Total Volume and Open Interest |
28,390 |
55,180 |
-2,528 |
KOSPI 200(KFE) |
Dec13 |
131206 |
261.40 |
261.45 |
261.20 |
261.20 |
+0.50 |
230,998 |
121,037 |
-449 |
Mar14 |
131206 |
260.90 |
260.90 |
260.80 |
260.80 |
+0.60 |
2,314 |
18,519 |
+973 |
Jun14 |
131206 |
262.50 |
262.50 |
262.50 |
262.50 |
+0.25 |
3 |
647 |
+2 |
Total Volume and Open Interest |
233,317 |
140,265 |
+526 |
GSCI(CME) |
Dec13 |
131206 |
632.50 |
633.50 |
631.00 |
632.00 |
+1.50 |
507 |
7,658 |
+377 |
Jan14 |
131206 |
632.75 |
633.75 |
631.30 |
632.40 |
+1.70 |
1 |
376 |
-1 |
Feb14 |
131206 |
632.80 |
633.00 |
630.90 |
632.80 |
+1.80 |
0 |
24 |
+0 |
Total Volume and Open Interest |
508 |
8,058 |
+376 |
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. |
|
|