|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 09, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131209 |
1324.75 |
1346.75 |
1324.50 |
1343.75 |
+18.25 |
105,555 |
240,786 |
-11,205 |
Mar14 |
131209 |
1308.50 |
1330.00 |
1308.50 |
1326.75 |
+16.25 |
58,925 |
143,307 |
+10,400 |
May14 |
131209 |
1295.00 |
1315.00 |
1294.75 |
1311.75 |
+15.25 |
20,330 |
99,341 |
+1,920 |
Jul14 |
131209 |
1286.25 |
1303.00 |
1286.25 |
1299.75 |
+12.00 |
10,910 |
61,393 |
+16 |
Aug14 |
131209 |
1261.75 |
1268.50 |
1258.50 |
1266.00 |
+7.50 |
579 |
2,863 |
-118 |
Sep14 |
131209 |
1202.50 |
1210.25 |
1201.50 |
1210.25 |
+8.75 |
203 |
1,655 |
-4 |
Nov14 |
131209 |
1162.50 |
1173.00 |
1162.50 |
1172.25 |
+8.00 |
5,173 |
65,292 |
+1,343 |
Jan15 |
131209 |
1170.00 |
1177.00 |
1170.00 |
1177.00 |
+7.75 |
108 |
2,492 |
+43 |
Mar15 |
131209 |
1175.25 |
1181.25 |
1172.75 |
1180.50 |
+7.75 |
61 |
1,104 |
+13 |
May15 |
131209 |
1184.00 |
1184.00 |
1176.00 |
1184.00 |
+8.00 |
108 |
632 |
+40 |
Jul15 |
131209 |
1184.00 |
1190.25 |
1182.00 |
1190.25 |
+8.25 |
133 |
930 |
+59 |
Aug15 |
131209 |
1181.25 |
1181.25 |
1173.25 |
1181.25 |
+8.00 |
0 |
3 |
+0 |
Sep15 |
131209 |
1166.25 |
1166.25 |
1160.00 |
1166.25 |
+6.25 |
0 |
5 |
+0 |
Nov15 |
131209 |
1156.50 |
1161.25 |
1154.50 |
1161.25 |
+6.75 |
184 |
2,143 |
+76 |
Total Volume and Open Interest |
202,269 |
621,987 |
+2,583 |
Soybean Meal(CBOT) |
Dec13 |
131209 |
448.00 |
463.00 |
448.00 |
461.60 |
+14.30 |
1,592 |
3,015 |
-638 |
Jan14 |
131209 |
427.20 |
439.50 |
426.60 |
438.70 |
+11.30 |
31,479 |
108,120 |
-2,954 |
Mar14 |
131209 |
418.80 |
429.30 |
418.20 |
428.50 |
+9.40 |
15,913 |
81,487 |
+505 |
May14 |
131209 |
408.70 |
418.50 |
408.70 |
417.90 |
+9.10 |
6,113 |
32,895 |
+482 |
Jul14 |
131209 |
402.50 |
411.10 |
402.50 |
410.00 |
+7.00 |
4,751 |
18,524 |
+637 |
Aug14 |
131209 |
391.80 |
397.30 |
391.30 |
396.30 |
+5.00 |
944 |
4,461 |
-158 |
Sep14 |
131209 |
375.50 |
381.10 |
375.50 |
380.50 |
+4.30 |
311 |
3,605 |
+6 |
Oct14 |
131209 |
355.90 |
360.50 |
355.70 |
359.30 |
+3.60 |
237 |
4,396 |
-40 |
Dec14 |
131209 |
352.40 |
357.40 |
351.30 |
357.00 |
+4.60 |
926 |
14,810 |
+33 |
Jan15 |
131209 |
355.20 |
357.10 |
352.60 |
357.10 |
+4.50 |
10 |
477 |
+2 |
Total Volume and Open Interest |
62,287 |
272,246 |
-2,122 |
Soybean Oil(CBOT) |
Dec13 |
131209 |
40.10 |
40.19 |
40.02 |
40.05 |
-0.23 |
962 |
1,172 |
-1,049 |
Jan14 |
131209 |
40.53 |
40.72 |
40.17 |
40.22 |
-0.27 |
36,743 |
137,205 |
-2,725 |
Mar14 |
131209 |
40.89 |
41.10 |
40.55 |
40.61 |
-0.28 |
20,476 |
96,808 |
+670 |
May14 |
131209 |
41.33 |
41.49 |
40.95 |
41.00 |
-0.29 |
5,913 |
42,536 |
-456 |
Jul14 |
131209 |
41.73 |
41.88 |
41.34 |
41.40 |
-0.27 |
4,412 |
31,298 |
+179 |
Aug14 |
131209 |
41.98 |
41.98 |
41.49 |
41.54 |
-0.26 |
502 |
3,935 |
-6 |
Sep14 |
131209 |
42.04 |
42.04 |
41.55 |
41.63 |
-0.23 |
368 |
5,342 |
+30 |
Oct14 |
131209 |
42.04 |
42.04 |
41.51 |
41.65 |
-0.18 |
362 |
3,852 |
+51 |
Dec14 |
131209 |
42.26 |
42.27 |
41.71 |
41.90 |
-0.16 |
1,255 |
14,654 |
+292 |
Jan15 |
131209 |
42.14 |
42.30 |
42.14 |
42.14 |
-0.16 |
0 |
1,117 |
+0 |
Total Volume and Open Interest |
71,001 |
340,435 |
-3,014 |
Canola(WCE) |
Jan14 |
131209 |
472.3 |
475.0 |
465.5 |
466.3 |
-5.6 |
10,693 |
96,231 |
-3,919 |
Mar14 |
131209 |
482.3 |
485.0 |
475.5 |
476.3 |
-5.5 |
9,716 |
66,007 |
+4,284 |
May14 |
131209 |
491.5 |
494.2 |
484.5 |
485.2 |
-5.8 |
8,046 |
22,382 |
+2,210 |
Jul14 |
131209 |
498.7 |
500.9 |
492.3 |
492.8 |
-5.6 |
8,195 |
19,701 |
+4,082 |
Nov14 |
131209 |
509.4 |
512.5 |
503.0 |
503.3 |
-5.8 |
3,302 |
18,767 |
+1,210 |
Total Volume and Open Interest |
40,473 |
225,396 |
+8,250 |
Corn(CBOT) |
Dec13 |
131209 |
424.00 |
429.00 |
422.75 |
428.50 |
+4.50 |
2,386 |
6,951 |
-1,341 |
Mar14 |
131209 |
433.75 |
438.50 |
432.50 |
438.00 |
+3.75 |
101,066 |
686,659 |
+1,135 |
May14 |
131209 |
442.25 |
447.00 |
441.00 |
446.50 |
+3.75 |
30,190 |
154,776 |
+1,197 |
Jul14 |
131209 |
449.50 |
453.75 |
447.75 |
453.50 |
+3.75 |
19,708 |
121,453 |
+1,600 |
Sep14 |
131209 |
455.25 |
460.00 |
454.00 |
459.75 |
+3.75 |
2,729 |
36,604 |
-109 |
Dec14 |
131209 |
463.50 |
467.50 |
461.50 |
467.25 |
+3.50 |
12,087 |
165,860 |
-617 |
Mar15 |
131209 |
473.75 |
478.00 |
472.25 |
478.00 |
+3.50 |
527 |
6,385 |
+129 |
May15 |
131209 |
480.00 |
483.50 |
479.25 |
483.50 |
+3.50 |
11 |
763 |
+10 |
Jul15 |
131209 |
483.50 |
486.75 |
481.00 |
486.75 |
+3.25 |
34 |
1,897 |
+28 |
Sep15 |
131209 |
480.00 |
480.00 |
478.25 |
479.75 |
+1.50 |
85 |
529 |
+69 |
Total Volume and Open Interest |
169,367 |
1,197,580 |
+2,130 |
Wheat(CBOT) |
Dec13 |
131209 |
639.75 |
640.25 |
637.25 |
639.00 |
+1.75 |
808 |
466 |
-695 |
Mar14 |
131209 |
651.50 |
657.25 |
649.25 |
650.50 |
-0.50 |
59,981 |
257,083 |
-301 |
May14 |
131209 |
658.75 |
662.25 |
654.75 |
655.50 |
-1.00 |
12,607 |
45,532 |
+1,083 |
Jul14 |
131209 |
654.50 |
659.25 |
652.25 |
653.00 |
-1.00 |
12,316 |
62,006 |
+957 |
Sep14 |
131209 |
664.75 |
667.50 |
660.50 |
661.75 |
-0.50 |
1,172 |
5,788 |
+149 |
Dec14 |
131209 |
678.00 |
678.00 |
672.75 |
673.50 |
-0.50 |
1,592 |
14,825 |
+303 |
Total Volume and Open Interest |
88,519 |
388,247 |
+1,507 |
Wheat(KCBT) |
Dec13 |
131209 |
705.00 |
706.00 |
703.50 |
703.50 |
-1.75 |
128 |
289 |
-61 |
Mar14 |
131209 |
696.00 |
701.25 |
694.25 |
696.00 |
+0.50 |
13,752 |
96,070 |
-2,495 |
May14 |
131209 |
696.25 |
700.25 |
695.00 |
697.00 |
+0.75 |
4,731 |
17,403 |
+1,184 |
Jul14 |
131209 |
692.75 |
692.75 |
687.25 |
689.00 |
+0.50 |
2,130 |
25,392 |
-236 |
Sep14 |
131209 |
699.00 |
701.00 |
695.25 |
698.00 |
-0.50 |
436 |
3,531 |
+292 |
Dec14 |
131209 |
708.00 |
710.50 |
674.00 |
708.00 |
-2.00 |
344 |
2,811 |
+190 |
Total Volume and Open Interest |
21,565 |
145,858 |
-1,103 |
Wheat(MGE) |
Dec13 |
131209 |
670.50 |
670.50 |
668.00 |
668.00 |
+5.00 |
35 |
37 |
-19 |
Mar14 |
131209 |
681.00 |
684.50 |
676.00 |
676.75 |
-4.25 |
4,447 |
37,932 |
+410 |
May14 |
131209 |
690.75 |
695.00 |
686.25 |
686.75 |
-4.00 |
1,728 |
6,841 |
+305 |
Jul14 |
131209 |
699.50 |
701.75 |
693.75 |
694.75 |
-3.50 |
1,221 |
4,280 |
+172 |
Sep14 |
131209 |
706.50 |
706.50 |
701.25 |
703.25 |
-2.25 |
220 |
4,211 |
+99 |
Total Volume and Open Interest |
7,859 |
55,109 |
+1,066 |
Oats(CBOT) |
Dec13 |
131209 |
370.50 |
372.00 |
366.00 |
371.75 |
+5.75 |
15 |
139 |
-14 |
Mar14 |
131209 |
327.75 |
333.00 |
327.75 |
332.25 |
+4.25 |
421 |
7,139 |
+38 |
May14 |
131209 |
319.00 |
320.00 |
316.50 |
319.50 |
+3.00 |
87 |
1,020 |
+47 |
Jul14 |
131209 |
317.75 |
317.75 |
316.00 |
317.50 |
+1.50 |
10 |
199 |
+0 |
Total Volume and Open Interest |
533 |
8,503 |
+71 |
Rough Rice(CBOT) |
Jan14 |
131209 |
15.55 |
15.65 |
15.41 |
15.51 |
-0.03 |
338 |
7,238 |
-55 |
Mar14 |
131209 |
15.75 |
15.75 |
15.61 |
15.67 |
-0.03 |
59 |
1,417 |
-9 |
May14 |
131209 |
15.83 |
15.83 |
15.80 |
15.80 |
-0.03 |
1 |
41 |
+1 |
Jul14 |
131209 |
15.68 |
15.68 |
15.64 |
15.64 |
-0.05 |
0 |
15 |
+0 |
Total Volume and Open Interest |
398 |
8,741 |
-63 |
Live Cattle(CME) |
Dec13 |
131209 |
131.575 |
131.850 |
131.435 |
131.600 |
+0.165 |
11,530 |
35,878 |
-5,133 |
Feb14 |
131209 |
133.000 |
133.325 |
132.900 |
133.050 |
+0.200 |
23,048 |
146,201 |
-339 |
Apr14 |
131209 |
133.800 |
134.285 |
133.785 |
134.035 |
+0.335 |
7,961 |
87,331 |
-360 |
Jun14 |
131209 |
128.485 |
128.850 |
128.325 |
128.825 |
+0.375 |
4,335 |
50,175 |
+1,008 |
Aug14 |
131209 |
126.980 |
127.350 |
126.700 |
127.330 |
+0.480 |
1,448 |
13,269 |
+355 |
Oct14 |
131209 |
129.380 |
129.650 |
129.050 |
129.630 |
+0.630 |
416 |
3,572 |
+51 |
Total Volume and Open Interest |
49,090 |
339,024 |
-4,428 |
Feeder Cattle(CME) |
Jan14 |
131209 |
164.535 |
165.380 |
164.485 |
165.150 |
+0.665 |
3,673 |
14,035 |
-531 |
Mar14 |
131209 |
164.685 |
165.485 |
164.600 |
165.400 |
+0.715 |
1,711 |
10,429 |
+284 |
Apr14 |
131209 |
165.630 |
166.485 |
165.630 |
166.285 |
+0.835 |
451 |
3,878 |
+77 |
May14 |
131209 |
166.285 |
167.080 |
166.285 |
167.035 |
+0.785 |
616 |
6,586 |
+108 |
Aug14 |
131209 |
167.000 |
167.985 |
167.000 |
167.900 |
+0.820 |
244 |
3,538 |
+56 |
Sep14 |
131209 |
166.800 |
166.800 |
166.800 |
166.800 |
+0.400 |
6 |
261 |
+3 |
Oct14 |
131209 |
166.900 |
166.900 |
166.500 |
166.500 |
+0.150 |
0 |
25 |
+0 |
Total Volume and Open Interest |
6,701 |
38,758 |
-3 |
Lean Hogs(CME) |
Dec13 |
131209 |
81.850 |
82.180 |
81.285 |
81.385 |
-0.295 |
9,948 |
16,678 |
-3,063 |
Feb14 |
131209 |
89.000 |
90.800 |
88.800 |
89.850 |
+0.850 |
14,823 |
105,983 |
-1,941 |
Apr14 |
131209 |
92.150 |
93.730 |
91.830 |
93.050 |
+1.000 |
4,598 |
67,214 |
+311 |
May14 |
131209 |
98.100 |
99.050 |
98.100 |
99.050 |
+0.850 |
59 |
2,612 |
+3 |
Jun14 |
131209 |
99.580 |
100.800 |
99.250 |
100.580 |
+0.880 |
1,887 |
34,976 |
+155 |
Jul14 |
131209 |
98.080 |
99.250 |
97.800 |
98.900 |
+0.800 |
660 |
13,677 |
+159 |
Aug14 |
131209 |
95.800 |
96.900 |
95.600 |
96.785 |
+0.750 |
1,413 |
13,710 |
+471 |
Oct14 |
131209 |
82.400 |
83.600 |
82.400 |
83.550 |
+1.015 |
1,391 |
9,246 |
+147 |
Total Volume and Open Interest |
35,875 |
268,591 |
-3,462 |
Class III Milk(CME) |
Dec13 |
131209 |
19.17 |
19.18 |
19.00 |
19.11 |
+0.03 |
589 |
4,625 |
+75 |
Jan14 |
131209 |
18.58 |
18.72 |
18.51 |
18.69 |
+0.14 |
653 |
3,101 |
+39 |
Feb14 |
131209 |
18.07 |
18.25 |
18.02 |
18.20 |
+0.20 |
379 |
2,644 |
+55 |
Mar14 |
131209 |
17.76 |
17.95 |
17.70 |
17.87 |
+0.19 |
279 |
2,331 |
+29 |
Apr14 |
131209 |
17.46 |
17.74 |
17.46 |
17.69 |
+0.27 |
163 |
1,787 |
+17 |
Total Volume and Open Interest |
2,409 |
22,631 |
+299 |
Cocoa(ICE) |
Dec13 |
131209 |
2790 |
2790 |
2761 |
2761 |
-52 |
32 |
138 |
-57 |
Mar14 |
131209 |
2800 |
2800 |
2742 |
2751 |
-52 |
10,157 |
119,887 |
-3,285 |
May14 |
131209 |
2797 |
2803 |
2748 |
2756 |
-51 |
2,962 |
47,979 |
+101 |
Jul14 |
131209 |
2806 |
2806 |
2757 |
2761 |
-50 |
1,893 |
15,424 |
+974 |
Sep14 |
131209 |
2801 |
2801 |
2753 |
2759 |
-48 |
154 |
12,000 |
-33 |
Dec14 |
131209 |
2775 |
2775 |
2733 |
2737 |
-46 |
221 |
11,646 |
+33 |
Mar15 |
131209 |
2752 |
2752 |
2715 |
2716 |
-48 |
9 |
7,263 |
-2 |
Total Volume and Open Interest |
15,428 |
215,748 |
-2,271 |
Coffee "C"(ICE) |
Dec13 |
131209 |
106.30 |
106.30 |
105.50 |
105.50 |
-0.30 |
15 |
188 |
-13 |
Mar14 |
131209 |
106.50 |
107.85 |
105.80 |
106.10 |
-0.30 |
13,671 |
103,986 |
+950 |
May14 |
131209 |
108.50 |
109.90 |
108.05 |
108.40 |
-0.25 |
2,561 |
21,389 |
+388 |
Jul14 |
131209 |
111.10 |
112.25 |
110.30 |
110.60 |
-0.30 |
388 |
8,756 |
-13 |
Sep14 |
131209 |
113.30 |
114.50 |
112.55 |
112.85 |
-0.35 |
215 |
6,082 |
+66 |
Dec14 |
131209 |
116.60 |
117.65 |
115.75 |
115.95 |
-0.40 |
139 |
5,489 |
+14 |
Total Volume and Open Interest |
17,137 |
149,593 |
+1,440 |
Orange Juice(ICE) |
Jan14 |
131209 |
138.05 |
145.00 |
138.05 |
141.20 |
+3.15 |
657 |
7,422 |
-46 |
Mar14 |
131209 |
139.15 |
145.20 |
139.10 |
141.45 |
+2.35 |
276 |
5,109 |
+184 |
May14 |
131209 |
141.30 |
146.70 |
141.30 |
143.05 |
+2.20 |
33 |
1,232 |
-11 |
Jul14 |
131209 |
143.00 |
145.25 |
143.00 |
144.45 |
+1.80 |
23 |
412 |
+0 |
Sep14 |
131209 |
147.00 |
147.85 |
146.25 |
146.70 |
+1.95 |
0 |
96 |
+0 |
Nov14 |
131209 |
148.10 |
148.10 |
148.10 |
148.10 |
+1.90 |
0 |
23 |
+0 |
Total Volume and Open Interest |
989 |
14,299 |
+127 |
Sugar #11(ICE) |
Mar14 |
131209 |
16.55 |
16.77 |
16.52 |
16.55 |
-0.04 |
48,007 |
414,945 |
+6,042 |
May14 |
131209 |
16.76 |
16.90 |
16.66 |
16.68 |
-0.04 |
15,192 |
114,157 |
+4,655 |
Jul14 |
131209 |
16.87 |
17.03 |
16.80 |
16.82 |
-0.05 |
7,140 |
131,675 |
-495 |
Oct14 |
131209 |
17.15 |
17.31 |
17.07 |
17.10 |
-0.05 |
3,295 |
59,189 |
-977 |
Mar15 |
131209 |
17.80 |
17.98 |
17.76 |
17.78 |
-0.05 |
2,203 |
28,176 |
+360 |
May15 |
131209 |
18.00 |
18.10 |
17.89 |
17.92 |
-0.03 |
395 |
8,123 |
-102 |
Jul15 |
131209 |
18.21 |
18.21 |
17.99 |
18.02 |
-0.04 |
202 |
8,523 |
-12 |
Oct15 |
131209 |
18.32 |
18.38 |
18.29 |
18.29 |
-0.03 |
209 |
10,915 |
-8 |
Total Volume and Open Interest |
76,733 |
783,841 |
+9,488 |
London Cocoa(LCE) |
Dec13 |
131209 |
1732 |
1739 |
1702 |
1702 |
-40 |
10,004 |
21,869 |
-2,174 |
Mar14 |
131209 |
1754 |
1758 |
1725 |
1726 |
-36 |
11,711 |
92,267 |
-3,427 |
May14 |
131209 |
1755 |
1755 |
1723 |
1724 |
-36 |
6,627 |
46,452 |
-693 |
Jul14 |
131209 |
1748 |
1752 |
1722 |
1723 |
-35 |
1,716 |
17,420 |
+44 |
Sep14 |
131209 |
1746 |
1749 |
1719 |
1720 |
-34 |
1,360 |
23,950 |
-417 |
Dec14 |
131209 |
1710 |
1716 |
1691 |
1694 |
-32 |
758 |
16,986 |
+415 |
Mar15 |
131209 |
1695 |
1697 |
1679 |
1682 |
-27 |
187 |
15,233 |
+872 |
Total Volume and Open Interest |
32,365 |
234,480 |
-5,367 |
London Sugar(LCE) |
Mar14 |
131209 |
448.50 |
451.90 |
447.30 |
448.10 |
-0.60 |
2,291 |
42,221 |
+278 |
May14 |
131209 |
457.10 |
458.90 |
454.60 |
455.00 |
-1.20 |
370 |
13,454 |
+135 |
Aug14 |
131209 |
465.00 |
465.50 |
461.10 |
461.40 |
-1.10 |
117 |
9,882 |
+49 |
Oct14 |
131209 |
469.60 |
469.60 |
465.80 |
465.80 |
-0.50 |
24 |
5,312 |
+18 |
Dec14 |
131209 |
473.00 |
475.20 |
471.40 |
471.40 |
-0.20 |
32 |
1,483 |
+21 |
Total Volume and Open Interest |
2,844 |
74,080 |
+502 |
Cotton(ICE) |
Mar14 |
131209 |
80.32 |
80.75 |
80.05 |
80.36 |
-0.05 |
7,098 |
111,044 |
-84 |
May14 |
131209 |
80.61 |
81.00 |
80.32 |
80.69 |
+0.03 |
1,184 |
24,629 |
+16 |
Jul14 |
131209 |
80.64 |
80.82 |
80.22 |
80.41 |
-0.12 |
510 |
13,660 |
-57 |
Oct14 |
131209 |
77.75 |
77.75 |
77.75 |
77.75 |
-0.09 |
2 |
11 |
+0 |
Dec14 |
131209 |
76.66 |
76.90 |
76.52 |
76.58 |
-0.06 |
115 |
8,106 |
+35 |
Mar15 |
131209 |
76.78 |
76.78 |
76.78 |
76.78 |
-0.06 |
|
|
|
Total Volume and Open Interest |
8,939 |
157,611 |
-144 |
Lumber(CME) |
Jan14 |
131209 |
344.2 |
345.5 |
340.7 |
340.7 |
-4.1 |
461 |
2,201 |
-228 |
Mar14 |
131209 |
351.6 |
352.0 |
347.6 |
349.9 |
-0.8 |
138 |
1,497 |
-2 |
May14 |
131209 |
352.3 |
354.0 |
350.0 |
350.5 |
-3.0 |
0 |
105 |
+0 |
Jul14 |
131209 |
354.7 |
356.0 |
353.0 |
354.7 |
-1.2 |
0 |
40 |
+0 |
Total Volume and Open Interest |
599 |
3,845 |
-230 |
Crude Oil(NYM) |
Jan14 |
131209 |
97.66 |
97.97 |
97.10 |
97.34 |
-0.31 |
216,392 |
278,487 |
-17,218 |
Feb14 |
131209 |
97.96 |
98.18 |
97.28 |
97.56 |
-0.34 |
83,152 |
155,919 |
+12,627 |
Mar14 |
131209 |
97.97 |
98.22 |
97.29 |
97.58 |
-0.36 |
51,815 |
128,213 |
+4,188 |
Apr14 |
131209 |
97.76 |
97.87 |
97.00 |
97.29 |
-0.37 |
23,762 |
58,940 |
-377 |
May14 |
131209 |
97.35 |
97.39 |
96.80 |
96.89 |
-0.35 |
16,796 |
54,985 |
+955 |
Jun14 |
131209 |
96.70 |
96.88 |
96.05 |
96.32 |
-0.33 |
41,567 |
131,548 |
-673 |
Jul14 |
131209 |
96.12 |
96.12 |
95.43 |
95.65 |
-0.32 |
8,616 |
48,673 |
+1,062 |
Aug14 |
131209 |
95.04 |
95.16 |
94.72 |
94.91 |
-0.31 |
6,188 |
44,622 |
+549 |
Sep14 |
131209 |
94.57 |
94.57 |
94.08 |
94.14 |
-0.31 |
8,959 |
48,456 |
+68 |
Oct14 |
131209 |
93.65 |
93.65 |
93.38 |
93.38 |
-0.33 |
3,868 |
38,917 |
+270 |
Nov14 |
131209 |
92.96 |
93.00 |
92.64 |
92.72 |
-0.34 |
3,414 |
33,325 |
+481 |
Dec14 |
131209 |
92.46 |
92.67 |
91.88 |
92.12 |
-0.34 |
41,334 |
208,074 |
+1,693 |
Jan15 |
131209 |
91.42 |
91.42 |
91.42 |
91.42 |
-0.31 |
1,688 |
35,430 |
+309 |
Feb15 |
131209 |
90.73 |
90.73 |
90.73 |
90.73 |
-0.29 |
1,851 |
17,775 |
+206 |
Mar15 |
131209 |
90.13 |
90.13 |
90.13 |
90.13 |
-0.27 |
2,817 |
25,220 |
+1,259 |
Apr15 |
131209 |
89.57 |
89.57 |
89.57 |
89.57 |
-0.23 |
907 |
9,926 |
-71 |
Total Volume and Open Interest |
531,988 |
1,662,885 |
+7,985 |
e-miNY Crude Oil(NYM) |
Dec13 |
131119 |
93.075 |
93.375 |
92.425 |
93.350 |
+0.325 |
6,056 |
4,917 |
+128 |
Jan14 |
131209 |
97.650 |
97.950 |
97.125 |
97.350 |
-0.300 |
6,081 |
4,242 |
+187 |
Feb14 |
131209 |
97.975 |
98.125 |
97.300 |
97.550 |
-0.350 |
145 |
1,202 |
+57 |
Mar14 |
131209 |
98.050 |
98.050 |
97.500 |
97.575 |
-0.375 |
52 |
374 |
+19 |
Apr14 |
131209 |
97.300 |
97.300 |
97.300 |
97.300 |
-0.350 |
38 |
481 |
+29 |
May14 |
131209 |
96.900 |
96.900 |
96.900 |
96.900 |
-0.350 |
10 |
12 |
+7 |
Jun14 |
131209 |
96.500 |
96.500 |
96.325 |
96.325 |
-0.325 |
18 |
40 |
-2 |
Jul14 |
131209 |
95.650 |
95.650 |
95.650 |
95.650 |
-0.325 |
18 |
18 |
+17 |
Aug14 |
131209 |
94.900 |
94.900 |
94.900 |
94.900 |
-0.325 |
0 |
200 |
+0 |
Sep14 |
131209 |
94.150 |
94.150 |
94.150 |
94.150 |
-0.300 |
0 |
4 |
+0 |
Total Volume and Open Interest |
6,386 |
6,749 |
+332 |
Heating Oil(NYM) |
Jan14 |
131209 |
306.31 |
306.47 |
300.16 |
301.43 |
-4.22 |
43,109 |
88,956 |
-1,368 |
Feb14 |
131209 |
305.88 |
306.47 |
300.33 |
301.47 |
-4.26 |
17,790 |
46,313 |
+2,957 |
Mar14 |
131209 |
305.25 |
305.88 |
300.56 |
301.20 |
-4.19 |
11,571 |
37,044 |
+1,640 |
Apr14 |
131209 |
304.50 |
305.10 |
299.70 |
300.39 |
-4.11 |
7,664 |
30,044 |
+610 |
May14 |
131209 |
303.12 |
303.46 |
298.85 |
299.54 |
-3.97 |
3,316 |
13,087 |
+340 |
Jun14 |
131209 |
302.42 |
302.48 |
298.10 |
298.67 |
-3.87 |
4,719 |
26,251 |
+527 |
Jul14 |
131209 |
300.66 |
301.53 |
297.45 |
298.05 |
-3.78 |
827 |
6,463 |
+166 |
Aug14 |
131209 |
299.41 |
299.41 |
297.50 |
297.50 |
-3.72 |
324 |
4,035 |
-20 |
Sep14 |
131209 |
298.82 |
299.11 |
296.50 |
297.01 |
-3.64 |
772 |
6,124 |
+315 |
Oct14 |
131209 |
298.04 |
298.04 |
296.50 |
296.56 |
-3.59 |
122 |
2,675 |
+7 |
Nov14 |
131209 |
297.01 |
297.01 |
296.00 |
296.03 |
-3.56 |
94 |
2,770 |
-3 |
Dec14 |
131209 |
298.11 |
298.93 |
295.03 |
295.45 |
-3.53 |
1,345 |
21,769 |
+284 |
Jan15 |
131209 |
294.95 |
294.95 |
294.95 |
294.95 |
-3.48 |
9 |
1,907 |
+6 |
Feb15 |
131209 |
293.85 |
293.85 |
293.85 |
293.85 |
-3.48 |
53 |
864 |
+53 |
Total Volume and Open Interest |
91,881 |
297,351 |
+5,552 |
Gasoline(NYMEX) |
Jan14 |
131209 |
272.50 |
273.78 |
266.62 |
267.49 |
-5.20 |
42,413 |
86,356 |
-605 |
Feb14 |
131209 |
274.78 |
275.24 |
268.26 |
269.01 |
-5.09 |
22,076 |
34,607 |
+2,012 |
Mar14 |
131209 |
276.37 |
276.85 |
270.04 |
270.83 |
-5.01 |
13,527 |
34,855 |
+859 |
Apr14 |
131209 |
293.89 |
294.54 |
287.86 |
288.57 |
-4.83 |
7,781 |
24,022 |
-141 |
May14 |
131209 |
293.52 |
294.30 |
287.71 |
288.43 |
-4.80 |
6,422 |
16,335 |
+1,095 |
Jun14 |
131209 |
291.80 |
291.80 |
285.95 |
286.33 |
-4.90 |
4,282 |
15,070 |
+381 |
Jul14 |
131209 |
288.37 |
288.37 |
283.05 |
283.53 |
-4.88 |
898 |
5,947 |
+109 |
Aug14 |
131209 |
284.45 |
284.62 |
280.18 |
280.18 |
-4.71 |
936 |
2,571 |
+263 |
Sep14 |
131209 |
280.56 |
280.56 |
276.38 |
276.38 |
-4.45 |
859 |
3,089 |
-21 |
Oct14 |
131209 |
263.62 |
263.62 |
262.01 |
262.13 |
-4.19 |
185 |
2,382 |
+38 |
Total Volume and Open Interest |
100,096 |
240,805 |
+4,246 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131209 |
267.50 |
267.50 |
267.49 |
267.50 |
-5.20 |
0 |
1 |
+0 |
Feb14 |
131209 |
269.00 |
269.01 |
269.00 |
269.00 |
-5.10 |
|
|
|
Mar14 |
131209 |
270.80 |
270.83 |
270.80 |
270.80 |
-5.00 |
|
|
|
Apr14 |
131209 |
288.60 |
288.60 |
288.57 |
288.60 |
-4.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan14 |
131209 |
4.148 |
4.248 |
4.139 |
4.232 |
+0.118 |
247,404 |
289,158 |
-16,846 |
Feb14 |
131209 |
4.133 |
4.240 |
4.133 |
4.225 |
+0.115 |
83,446 |
119,235 |
-725 |
Mar14 |
131209 |
4.127 |
4.220 |
4.116 |
4.203 |
+0.107 |
81,940 |
191,679 |
+11,313 |
Apr14 |
131209 |
4.047 |
4.136 |
4.047 |
4.125 |
+0.089 |
109,417 |
160,902 |
+13,139 |
May14 |
131209 |
4.060 |
4.139 |
4.060 |
4.131 |
+0.086 |
36,817 |
71,929 |
+7,232 |
Jun14 |
131209 |
4.100 |
4.160 |
4.096 |
4.151 |
+0.084 |
13,050 |
28,202 |
+981 |
Jul14 |
131209 |
4.139 |
4.187 |
4.123 |
4.178 |
+0.082 |
10,187 |
33,430 |
+1,806 |
Aug14 |
131209 |
4.142 |
4.188 |
4.130 |
4.185 |
+0.082 |
6,145 |
25,612 |
+986 |
Sep14 |
131209 |
4.130 |
4.178 |
4.117 |
4.172 |
+0.080 |
12,898 |
31,281 |
+2,768 |
Oct14 |
131209 |
4.135 |
4.198 |
4.134 |
4.188 |
+0.078 |
32,314 |
97,931 |
+4,861 |
Nov14 |
131209 |
4.200 |
4.243 |
4.184 |
4.235 |
+0.074 |
5,564 |
30,770 |
+963 |
Dec14 |
131209 |
4.321 |
4.359 |
4.303 |
4.350 |
+0.067 |
5,676 |
54,578 |
+1,443 |
Jan15 |
131209 |
4.400 |
4.431 |
4.380 |
4.429 |
+0.066 |
14,289 |
63,276 |
+4,843 |
Feb15 |
131209 |
4.355 |
4.400 |
4.355 |
4.400 |
+0.063 |
179 |
8,629 |
+5 |
Mar15 |
131209 |
4.308 |
4.339 |
4.305 |
4.338 |
+0.063 |
2,414 |
14,272 |
+220 |
Apr15 |
131209 |
4.046 |
4.090 |
4.023 |
4.084 |
+0.044 |
5,410 |
21,222 |
+1,038 |
Total Volume and Open Interest |
671,133 |
1,306,342 |
+36,152 |
Brent Crude Oil(ICE) |
Jan14 |
131209 |
111.69 |
111.79 |
109.00 |
109.39 |
-2.22 |
191,808 |
200,969 |
-13,704 |
Feb14 |
131209 |
111.15 |
111.37 |
108.73 |
109.14 |
-2.08 |
108,351 |
284,209 |
+6,369 |
Mar14 |
131209 |
110.93 |
111.12 |
108.58 |
108.97 |
-1.98 |
67,871 |
163,406 |
+5,616 |
Apr14 |
131209 |
110.62 |
110.82 |
108.38 |
108.76 |
-1.89 |
27,601 |
83,845 |
+366 |
May14 |
131209 |
110.41 |
110.50 |
108.19 |
108.54 |
-1.83 |
21,998 |
57,726 |
-1,240 |
Jun14 |
131209 |
110.09 |
110.20 |
107.94 |
108.29 |
-1.76 |
47,195 |
117,430 |
+3,935 |
Jul14 |
131209 |
109.82 |
109.82 |
107.70 |
107.98 |
-1.69 |
7,868 |
34,225 |
+921 |
Aug14 |
131209 |
109.30 |
109.30 |
107.48 |
107.59 |
-1.63 |
5,935 |
43,172 |
+241 |
Sep14 |
131209 |
108.56 |
108.75 |
106.87 |
107.14 |
-1.55 |
9,923 |
55,351 |
+1,135 |
Oct14 |
131209 |
106.68 |
106.70 |
106.66 |
106.70 |
-1.46 |
2,729 |
35,423 |
+117 |
Nov14 |
131209 |
106.27 |
106.27 |
106.27 |
106.27 |
-1.36 |
3,243 |
24,784 |
+464 |
Dec14 |
131209 |
107.06 |
107.27 |
105.47 |
105.83 |
-1.29 |
39,706 |
163,844 |
+1,364 |
Jan15 |
131209 |
105.48 |
105.48 |
105.48 |
105.48 |
-1.23 |
1,290 |
26,292 |
-189 |
Feb15 |
131209 |
105.07 |
105.07 |
105.07 |
105.07 |
-1.19 |
433 |
16,618 |
+186 |
Total Volume and Open Interest |
557,841 |
1,579,325 |
+6,978 |
Gas Oil(ICE) |
Dec13 |
131209 |
943.25 |
944.75 |
927.75 |
934.25 |
-6.50 |
24,606 |
36,409 |
-8,577 |
Jan14 |
131209 |
945.00 |
946.25 |
928.50 |
935.50 |
-6.75 |
64,824 |
127,516 |
+1,793 |
Feb14 |
131209 |
944.75 |
945.75 |
928.75 |
935.25 |
-7.00 |
26,898 |
66,690 |
+5,491 |
Mar14 |
131209 |
943.00 |
944.50 |
927.25 |
934.00 |
-6.75 |
13,237 |
41,432 |
+644 |
Apr14 |
131209 |
940.00 |
941.25 |
924.75 |
931.50 |
-6.50 |
6,038 |
32,354 |
+775 |
May14 |
131209 |
936.75 |
937.50 |
923.50 |
928.50 |
-6.25 |
3,673 |
24,663 |
+367 |
Jun14 |
131209 |
933.50 |
934.50 |
919.00 |
925.25 |
-6.25 |
10,258 |
52,848 |
-114 |
Jul14 |
131209 |
930.75 |
930.75 |
918.50 |
923.25 |
-6.00 |
1,160 |
17,052 |
+603 |
Aug14 |
131209 |
929.25 |
929.25 |
917.25 |
921.75 |
-5.75 |
505 |
14,668 |
+5 |
Sep14 |
131209 |
928.00 |
928.00 |
916.25 |
920.75 |
-5.50 |
777 |
18,610 |
+118 |
Total Volume and Open Interest |
155,341 |
498,896 |
+1,570 |
Ethanol(CBOT) |
Dec13 |
131204 |
2.500 |
2.500 |
2.450 |
2.480 |
+0.130 |
43 |
77 |
-25 |
Jan14 |
131209 |
2.022 |
2.022 |
1.990 |
2.015 |
+0.022 |
329 |
1,350 |
-185 |
Feb14 |
131209 |
1.803 |
1.810 |
1.785 |
1.797 |
+0.012 |
255 |
809 |
+121 |
Mar14 |
131209 |
1.727 |
1.745 |
1.727 |
1.743 |
+0.008 |
17 |
516 |
+6 |
Apr14 |
131209 |
1.732 |
1.737 |
1.730 |
1.737 |
+0.007 |
3 |
353 |
+1 |
May14 |
131209 |
1.722 |
1.727 |
1.721 |
1.725 |
+0.002 |
3 |
117 |
+2 |
Jun14 |
131209 |
1.723 |
1.723 |
1.720 |
1.722 |
-0.005 |
1 |
91 |
+0 |
Jul14 |
131209 |
1.715 |
1.719 |
1.711 |
1.716 |
-0.026 |
0 |
12 |
+0 |
Total Volume and Open Interest |
608 |
3,248 |
-55 |
WTI Crude Oil(ICE) |
Jan14 |
131209 |
97.86 |
97.96 |
97.17 |
97.34 |
-0.31 |
55,404 |
84,760 |
-9,952 |
Feb14 |
131209 |
98.03 |
98.18 |
97.30 |
97.56 |
-0.34 |
26,027 |
43,864 |
+1,872 |
Mar14 |
131209 |
98.13 |
98.22 |
97.32 |
97.58 |
-0.36 |
17,366 |
50,501 |
+1,279 |
Apr14 |
131209 |
97.85 |
97.85 |
97.28 |
97.29 |
-0.37 |
8,853 |
20,488 |
-1,022 |
May14 |
131209 |
97.39 |
97.41 |
96.88 |
96.89 |
-0.35 |
5,074 |
10,092 |
-319 |
Jun14 |
131209 |
96.78 |
96.82 |
96.29 |
96.32 |
-0.33 |
15,663 |
66,341 |
+537 |
Jul14 |
131209 |
96.06 |
96.06 |
95.65 |
95.65 |
-0.32 |
1,630 |
7,506 |
+329 |
Aug14 |
131209 |
95.30 |
95.30 |
94.91 |
94.91 |
-0.31 |
1,167 |
6,075 |
-22 |
Sep14 |
131209 |
94.54 |
94.54 |
94.14 |
94.14 |
-0.31 |
987 |
29,586 |
+53 |
Oct14 |
131209 |
93.38 |
93.38 |
93.38 |
93.38 |
-0.33 |
721 |
6,913 |
+33 |
Nov14 |
131209 |
92.72 |
92.72 |
92.72 |
92.72 |
-0.34 |
712 |
10,812 |
+229 |
Dec14 |
131209 |
92.45 |
92.56 |
92.12 |
92.12 |
-0.34 |
12,645 |
101,331 |
+1,578 |
Jan15 |
131209 |
91.42 |
91.42 |
91.42 |
91.42 |
-0.31 |
364 |
8,103 |
-35 |
Feb15 |
131209 |
90.73 |
90.73 |
90.73 |
90.73 |
-0.29 |
169 |
2,132 |
+6 |
Mar15 |
131209 |
90.13 |
90.13 |
90.13 |
90.13 |
-0.27 |
94 |
10,355 |
+1 |
Apr15 |
131209 |
89.57 |
89.57 |
89.57 |
89.57 |
-0.23 |
11 |
438 |
+9 |
Total Volume and Open Interest |
149,507 |
572,791 |
-5,558 |
US Dollar Index(ICE) |
Dec13 |
131209 |
80.230 |
80.330 |
80.120 |
80.140 |
-0.175 |
33,745 |
43,500 |
+1,609 |
Mar14 |
131209 |
80.430 |
80.490 |
80.270 |
80.287 |
-0.188 |
3,812 |
4,154 |
+1,196 |
Jun14 |
131209 |
80.448 |
80.448 |
80.448 |
80.448 |
-0.213 |
0 |
1 |
+0 |
Total Volume and Open Interest |
37,557 |
47,657 |
+2,805 |
Australian Dollar(CME) |
Dec13 |
131209 |
91.08 |
91.26 |
90.66 |
91.03 |
+0.10 |
94,728 |
120,800 |
-4,251 |
Mar14 |
131209 |
90.55 |
90.70 |
90.13 |
90.48 |
+0.10 |
5,227 |
6,794 |
+2,635 |
Jun14 |
131209 |
89.65 |
89.95 |
89.65 |
89.95 |
+0.10 |
0 |
41 |
+0 |
Total Volume and Open Interest |
99,955 |
127,641 |
-1,616 |
British Pound(CME) |
Dec13 |
131209 |
163.44 |
164.33 |
163.23 |
164.27 |
+0.85 |
117,464 |
205,876 |
-8,697 |
Mar14 |
131209 |
163.34 |
164.24 |
163.15 |
164.19 |
+0.87 |
7,830 |
30,040 |
+5,323 |
Jun14 |
131209 |
163.64 |
164.06 |
163.19 |
164.06 |
+0.87 |
2,603 |
3,007 |
+2,601 |
Total Volume and Open Interest |
127,897 |
239,006 |
-776 |
Canadian Dollar(CME) |
Dec13 |
131209 |
93.90 |
94.08 |
93.71 |
93.97 |
+0.20 |
75,718 |
137,189 |
-613 |
Mar14 |
131209 |
93.71 |
93.85 |
93.49 |
93.76 |
+0.20 |
8,616 |
18,910 |
+5,194 |
Jun14 |
131209 |
93.36 |
93.60 |
93.30 |
93.55 |
+0.20 |
75 |
1,218 |
+15 |
Sep14 |
131209 |
93.19 |
93.37 |
93.10 |
93.34 |
+0.20 |
27 |
738 |
+13 |
Total Volume and Open Interest |
84,444 |
158,386 |
+4,615 |
Japanese Yen(CME) |
Dec13 |
131209 |
97.00 |
97.20 |
96.78 |
96.87 |
-0.30 |
141,513 |
225,472 |
-2,098 |
Mar14 |
131209 |
97.05 |
97.25 |
96.85 |
96.93 |
-0.30 |
6,823 |
24,069 |
+3,763 |
Jun14 |
131209 |
97.09 |
97.28 |
96.98 |
96.98 |
-0.30 |
8 |
98 |
+7 |
Total Volume and Open Interest |
148,344 |
249,652 |
+1,672 |
Swiss Franc(CME) |
Dec13 |
131209 |
112.13 |
112.54 |
111.93 |
112.32 |
+0.26 |
46,845 |
43,208 |
+667 |
Mar14 |
131209 |
112.28 |
112.54 |
112.07 |
112.43 |
+0.25 |
3,535 |
3,989 |
+1,188 |
Jun14 |
131209 |
112.54 |
112.54 |
112.29 |
112.54 |
+0.25 |
1 |
2 |
-1 |
Total Volume and Open Interest |
50,381 |
47,201 |
+1,854 |
EuroFX(CME) |
Dec13 |
131209 |
137.11 |
137.47 |
136.95 |
137.40 |
+0.44 |
322,628 |
233,457 |
+3,277 |
Mar14 |
131209 |
137.11 |
137.45 |
136.94 |
137.39 |
+0.44 |
21,325 |
37,028 |
+8,739 |
Jun14 |
131209 |
137.22 |
137.40 |
136.96 |
137.40 |
+0.44 |
35 |
390 |
+9 |
Total Volume and Open Interest |
343,993 |
270,928 |
+12,026 |
Mexican Peso(CME) |
Dec13 |
131209 |
773.00 |
780.50 |
773.00 |
777.25 |
+3.75 |
29,602 |
97,673 |
-358 |
Jan14 |
131209 |
776.00 |
776.00 |
772.25 |
776.00 |
+3.75 |
|
|
|
Total Volume and Open Interest |
34,431 |
121,005 |
-191 |
Brazilian Real(CME) |
Jan14 |
131209 |
426.95 |
429.45 |
426.80 |
428.95 |
+1.85 |
280 |
1,844 |
-107 |
Feb14 |
131209 |
424.65 |
425.75 |
424.65 |
425.55 |
+1.80 |
0 |
157 |
+0 |
Mar14 |
131209 |
421.90 |
422.85 |
421.90 |
422.75 |
+1.80 |
71 |
2,185 |
-52 |
Apr14 |
131209 |
419.90 |
419.90 |
419.90 |
419.90 |
+1.80 |
|
|
|
Total Volume and Open Interest |
351 |
10,673 |
-159 |
30-Year T-Bonds(CBOT) |
Dec13 |
131209 |
130~260 |
131~010 |
130~120 |
130~250 |
+0~130 |
22,380 |
29,471 |
-12,464 |
Mar14 |
131209 |
129~050 |
129~220 |
129~020 |
129~100 |
+0~130 |
296,305 |
658,019 |
-707 |
Jun14 |
131209 |
128~250 |
128~250 |
128~120 |
128~250 |
+0~130 |
0 |
3 |
+0 |
Total Volume and Open Interest |
318,685 |
687,493 |
-13,171 |
10-Year T-Notes(CBOT) |
Dec13 |
131209 |
125~190 |
125~300 |
125~185 |
125~220 |
+0~035 |
76,839 |
76,624 |
-20,776 |
Mar14 |
131209 |
124~095 |
124~190 |
124~065 |
124~110 |
+0~040 |
1,165,434 |
2,323,974 |
-30,800 |
Jun14 |
131209 |
123~200 |
123~200 |
123~160 |
123~200 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,242,273 |
2,400,598 |
-51,576 |
5-Year T-Notes(CBOT) |
Dec13 |
131209 |
121~066 |
121~102 |
121~052 |
121~062 |
+0~010 |
36,775 |
107,313 |
-10,660 |
Mar14 |
131209 |
120~080 |
120~122 |
120~056 |
120~080 |
+0~012 |
562,459 |
1,812,407 |
-5,406 |
Jun14 |
131209 |
120~080 |
120~080 |
120~066 |
120~080 |
+0~012 |
|
|
|
Total Volume and Open Interest |
599,234 |
1,919,720 |
-16,066 |
2 Year T-Notes(CBOT) |
Dec13 |
131209 |
110~080 |
110~082 |
110~074 |
110~074 |
-0~002 |
5,133 |
54,489 |
-733 |
Mar14 |
131209 |
110~022 |
110~032 |
110~020 |
110~022 |
unch |
104,845 |
889,728 |
-2,678 |
Jun14 |
131209 |
109~284 |
109~284 |
109~284 |
109~284 |
unch |
|
|
|
Total Volume and Open Interest |
109,978 |
944,217 |
-3,411 |
Eurodollars(CME) |
Dec13 |
131209 |
99.757 |
99.760 |
99.755 |
99.757 |
-0.003 |
72,700 |
712,661 |
-7,820 |
Mar14 |
131209 |
99.750 |
99.750 |
99.740 |
99.745 |
-0.005 |
79,844 |
776,444 |
-3,991 |
Jun14 |
131209 |
99.725 |
99.730 |
99.720 |
99.720 |
-0.005 |
119,198 |
750,588 |
-8,179 |
Sep14 |
131209 |
99.695 |
99.700 |
99.690 |
99.690 |
-0.005 |
161,210 |
610,643 |
+27,361 |
Dec14 |
131209 |
99.640 |
99.655 |
99.640 |
99.645 |
unch |
148,849 |
1,060,615 |
+6,406 |
Mar15 |
131209 |
99.550 |
99.570 |
99.550 |
99.560 |
+0.005 |
135,218 |
620,838 |
+3,191 |
Jun15 |
131209 |
99.425 |
99.445 |
99.420 |
99.435 |
+0.010 |
167,194 |
683,463 |
+10,929 |
Sep15 |
131209 |
99.245 |
99.270 |
99.235 |
99.260 |
+0.015 |
180,679 |
924,878 |
+11,663 |
Dec15 |
131209 |
99.020 |
99.045 |
99.005 |
99.030 |
+0.015 |
251,091 |
1,200,182 |
-2,173 |
Mar16 |
131209 |
98.750 |
98.785 |
98.735 |
98.765 |
+0.020 |
185,923 |
757,772 |
+16,330 |
Jun16 |
131209 |
98.470 |
98.515 |
98.450 |
98.490 |
+0.025 |
168,386 |
453,133 |
-2,112 |
Sep16 |
131209 |
98.180 |
98.230 |
98.165 |
98.205 |
+0.030 |
136,088 |
426,032 |
+898 |
Dec16 |
131209 |
97.885 |
97.940 |
97.870 |
97.910 |
+0.030 |
105,423 |
430,707 |
+6,114 |
Mar17 |
131209 |
97.595 |
97.665 |
97.590 |
97.630 |
+0.030 |
83,909 |
313,467 |
+2,906 |
Jun17 |
131209 |
97.315 |
97.380 |
97.305 |
97.350 |
+0.035 |
72,238 |
212,471 |
+5,207 |
Sep17 |
131209 |
97.075 |
97.120 |
97.045 |
97.095 |
+0.040 |
77,296 |
159,954 |
+3,216 |
Dec17 |
131209 |
96.815 |
96.875 |
96.795 |
96.845 |
+0.040 |
45,338 |
172,936 |
+2,673 |
Mar18 |
131209 |
96.600 |
96.650 |
96.580 |
96.625 |
+0.040 |
31,587 |
127,495 |
+1,613 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131209 |
138~31 |
139~00 |
138~04 |
138~22 |
+0~18 |
7,412 |
23,248 |
-1,195 |
Mar14 |
131209 |
137~04 |
137~25 |
136~23 |
137~09 |
+0~18 |
75,055 |
448,394 |
+516 |
Jun14 |
131209 |
137~09 |
137~09 |
136~23 |
137~09 |
+0~18 |
|
|
|
Total Volume and Open Interest |
82,467 |
471,642 |
-679 |
30 Day Federal Funds(CBOT) |
Dec13 |
131209 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
1,531 |
28,875 |
+98 |
Jan14 |
131209 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
781 |
30,206 |
+571 |
Feb14 |
131209 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
1,968 |
23,082 |
+129 |
Mar14 |
131209 |
99.910 |
99.910 |
99.905 |
99.910 |
+0.005 |
1,513 |
20,128 |
-697 |
Apr14 |
131209 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,383 |
13,851 |
-315 |
May14 |
131209 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
2,436 |
15,140 |
+226 |
Total Volume and Open Interest |
17,673 |
271,076 |
+38 |
3-Mth Euro-Yen(CME) |
Dec13 |
131209 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
131209 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131209 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131209 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131209 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131209 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131209 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131209 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131209 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
131209 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec13 |
131209 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
131209 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131209 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131209 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131209 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131209 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131209 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131209 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
826 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec13 |
131209 |
144.46 |
144.72 |
144.31 |
144.67 |
+0.18 |
8,962 |
16,774 |
-1,194 |
Mar14 |
131209 |
143.75 |
144.07 |
143.59 |
143.98 |
+0.18 |
7,823 |
10,235 |
+5,258 |
Jun14 |
131209 |
143.41 |
143.41 |
143.41 |
143.41 |
+0.18 |
|
|
|
Total Volume and Open Interest |
16,785 |
27,009 |
+4,064 |
Euro-Bund(EUREX) |
Dec13 |
131206 |
139.76 |
140.17 |
139.76 |
140.00 |
+0.04 |
1,286,090 |
201,110 |
-235,835 |
Mar14 |
131209 |
140.12 |
140.24 |
139.94 |
140.09 |
-0.02 |
932,160 |
861,271 |
+75,229 |
Jun14 |
131209 |
138.34 |
138.34 |
138.18 |
138.18 |
-0.18 |
20 |
10 |
+4 |
Total Volume and Open Interest |
1,226,257 |
881,682 |
-105,476 |
Euro-Bobl(EUREX) |
Dec13 |
131206 |
124.37 |
124.53 |
124.37 |
124.39 |
-0.07 |
1,120,132 |
164,462 |
-292,370 |
Mar14 |
131209 |
125.07 |
125.11 |
124.92 |
125.06 |
unch |
842,547 |
908,526 |
+79,479 |
Jun14 |
131209 |
123.06 |
123.06 |
123.06 |
123.06 |
unch |
15 |
5 |
+5 |
Total Volume and Open Interest |
1,099,118 |
957,636 |
-35,873 |
3-Mth Euribor(EUREX) |
Dec13 |
131209 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
597 |
2,673 |
+456 |
Mar14 |
131209 |
99.705 |
99.705 |
99.705 |
99.705 |
-0.010 |
609 |
2,531 |
-114 |
Jun14 |
131209 |
99.695 |
99.695 |
99.685 |
99.685 |
-0.010 |
0 |
1,251 |
+0 |
Total Volume and Open Interest |
8,178 |
21,772 |
+5,134 |
Long Gilt(LIFFE) |
Dec13 |
131209 |
108~17 |
108~19 |
108~12 |
108~13 |
-0~07 |
2,930 |
11,531 |
-14 |
Mar14 |
131209 |
107~19 |
107~23 |
107~13 |
107~16 |
-0~06 |
157,188 |
355,013 |
+574 |
Total Volume and Open Interest |
160,118 |
366,544 |
+560 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131209 |
99.47 |
99.48 |
99.47 |
99.47 |
unch |
15,708 |
252,432 |
-3,032 |
Mar14 |
131209 |
99.42 |
99.44 |
99.42 |
99.43 |
unch |
35,578 |
323,150 |
-4,368 |
Jun14 |
131209 |
99.39 |
99.41 |
99.39 |
99.40 |
unch |
24,231 |
361,885 |
-5,804 |
Sep14 |
131209 |
99.33 |
99.36 |
99.33 |
99.35 |
+0.01 |
30,550 |
324,075 |
+3,589 |
Dec14 |
131209 |
99.24 |
99.26 |
99.24 |
99.25 |
+0.00 |
50,473 |
330,684 |
+5,524 |
Mar15 |
131209 |
99.12 |
99.14 |
99.11 |
99.13 |
+0.01 |
54,516 |
213,712 |
+2,587 |
Total Volume and Open Interest |
515,084 |
2,984,598 |
-5,376 |
3-Mth Euribor(LIFFE) |
Dec13 |
131209 |
99.735 |
99.740 |
99.725 |
99.730 |
unch |
133,336 |
515,684 |
-17,858 |
Mar14 |
131209 |
99.715 |
99.715 |
99.700 |
99.705 |
-0.010 |
101,258 |
542,448 |
-19,468 |
Jun14 |
131209 |
99.695 |
99.700 |
99.680 |
99.685 |
-0.010 |
72,525 |
406,228 |
+5,021 |
Total Volume and Open Interest |
942,502 |
3,941,993 |
-17,404 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131209 |
97.40 |
97.41 |
97.40 |
97.41 |
unch |
7,367 |
63,689 |
-12,095 |
Mar14 |
131209 |
97.44 |
97.46 |
97.43 |
97.46 |
+0.01 |
16,186 |
205,240 |
+7,906 |
Jun14 |
131209 |
97.41 |
97.45 |
97.40 |
97.45 |
+0.03 |
13,275 |
168,671 |
+2,971 |
Sep14 |
131209 |
97.30 |
97.35 |
97.28 |
97.34 |
+0.03 |
11,444 |
142,634 |
+3,185 |
Dec14 |
131209 |
97.12 |
97.18 |
97.10 |
97.17 |
+0.04 |
8,335 |
113,883 |
+2,386 |
Mar15 |
131209 |
96.90 |
96.97 |
96.88 |
96.96 |
+0.05 |
5,424 |
69,429 |
+603 |
Jun15 |
131209 |
96.66 |
96.72 |
96.65 |
96.71 |
+0.05 |
2,490 |
44,709 |
-531 |
Sep15 |
131209 |
96.43 |
96.49 |
96.42 |
96.49 |
+0.05 |
1,222 |
24,338 |
-406 |
Dec15 |
131209 |
96.22 |
96.27 |
96.22 |
96.27 |
+0.05 |
116 |
3,322 |
-41 |
Mar16 |
131209 |
96.03 |
96.07 |
96.02 |
96.07 |
+0.05 |
355 |
1,069 |
-180 |
Total Volume and Open Interest |
66,217 |
837,777 |
+3,798 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131209 |
95.62 |
95.70 |
95.59 |
95.69 |
+0.06 |
113,194 |
564,267 |
+351 |
Mar14 |
131209 |
95.60 |
95.66 |
95.59 |
95.65 |
+0.06 |
5,940 |
16,337 |
+5,456 |
Total Volume and Open Interest |
119,134 |
580,604 |
+5,807 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131209 |
96.83 |
96.90 |
96.80 |
96.89 |
+0.05 |
170,472 |
591,209 |
-54,874 |
Mar14 |
131209 |
96.84 |
96.85 |
96.81 |
96.85 |
+0.04 |
863 |
2,417 |
+856 |
Total Volume and Open Interest |
171,335 |
593,626 |
-54,018 |
Gold(CMX) |
Dec13 |
131209 |
1230.2 |
1243.2 |
1229.0 |
1235.3 |
+5.0 |
446 |
3,136 |
-2,476 |
Feb14 |
131209 |
1229.9 |
1242.6 |
1224.6 |
1234.2 |
+5.2 |
154,225 |
236,103 |
-68 |
Apr14 |
131209 |
1230.9 |
1243.0 |
1227.0 |
1234.8 |
+5.2 |
5,625 |
41,700 |
+498 |
Jun14 |
131209 |
1228.1 |
1243.1 |
1228.1 |
1235.5 |
+5.2 |
527 |
26,295 |
+84 |
Aug14 |
131209 |
1231.2 |
1237.0 |
1231.2 |
1236.2 |
+5.2 |
248 |
10,187 |
+113 |
Oct14 |
131209 |
1229.7 |
1243.3 |
1229.7 |
1237.0 |
+5.2 |
181 |
5,366 |
+139 |
Dec14 |
131209 |
1229.3 |
1244.8 |
1228.7 |
1237.8 |
+5.3 |
272 |
19,105 |
+3 |
Feb15 |
131209 |
1238.7 |
1238.7 |
1238.7 |
1238.7 |
+5.3 |
399 |
2,068 |
+139 |
Apr15 |
131209 |
1239.7 |
1239.7 |
1239.7 |
1239.7 |
+5.3 |
161 |
4,056 |
+135 |
Jun15 |
131209 |
1247.3 |
1247.3 |
1240.7 |
1240.7 |
+5.3 |
51 |
6,336 |
+1 |
Aug15 |
131209 |
1242.0 |
1242.0 |
1242.0 |
1242.0 |
+5.3 |
0 |
1,775 |
+0 |
Oct15 |
131209 |
1243.4 |
1243.4 |
1243.4 |
1243.4 |
+5.3 |
|
|
|
Total Volume and Open Interest |
162,849 |
382,209 |
-1,415 |
Silver(CMX) |
Dec13 |
131209 |
1946.5 |
1989.0 |
1946.0 |
1964.4 |
+17.9 |
399 |
1,600 |
-28 |
Mar14 |
131209 |
1955.5 |
1998.0 |
1943.5 |
1970.1 |
+17.8 |
43,425 |
94,589 |
+606 |
May14 |
131209 |
1953.5 |
1998.0 |
1953.5 |
1973.7 |
+17.8 |
1,721 |
6,575 |
+92 |
Jul14 |
131209 |
1958.0 |
1989.5 |
1958.0 |
1977.1 |
+17.8 |
817 |
5,049 |
+10 |
Sep14 |
131209 |
1982.0 |
2005.5 |
1980.4 |
1980.4 |
+17.9 |
200 |
1,594 |
-115 |
Dec14 |
131209 |
1977.0 |
1999.5 |
1962.0 |
1985.1 |
+18.0 |
496 |
10,170 |
+188 |
Mar15 |
131209 |
1989.7 |
1989.7 |
1989.7 |
1989.7 |
+18.2 |
145 |
651 |
+45 |
Total Volume and Open Interest |
48,757 |
134,096 |
+1,214 |
Platinum(NYMEX) |
Jan14 |
131209 |
1356.9 |
1379.9 |
1354.9 |
1368.5 |
+12.2 |
11,006 |
50,246 |
-1,488 |
Apr14 |
131209 |
1362.5 |
1382.8 |
1358.5 |
1372.1 |
+12.2 |
2,889 |
11,700 |
+2,559 |
Jul14 |
131209 |
1373.8 |
1374.6 |
1373.7 |
1374.6 |
+12.2 |
1 |
498 |
+1 |
Oct14 |
131209 |
1376.4 |
1376.4 |
1376.4 |
1376.4 |
+12.2 |
0 |
123 |
+0 |
Total Volume and Open Interest |
13,896 |
62,567 |
+1,072 |
Palladium(NYMEX) |
Dec13 |
131209 |
734.55 |
740.00 |
734.50 |
734.50 |
-0.95 |
18 |
56 |
-60 |
Mar14 |
131209 |
736.50 |
740.75 |
731.05 |
735.00 |
-1.15 |
3,771 |
34,317 |
-20 |
Jun14 |
131209 |
85.99 |
85.99 |
81.19 |
81.19 |
-1.05 |
14 |
1,219 |
+5 |
Total Volume and Open Interest |
3,809 |
35,617 |
-73 |
Copper(CMX) |
Dec13 |
131209 |
326.10 |
329.55 |
325.95 |
329.55 |
+2.60 |
305 |
4,708 |
-77 |
Mar14 |
131209 |
324.60 |
325.95 |
323.10 |
325.80 |
+0.95 |
38,703 |
108,752 |
-2,362 |
May14 |
131209 |
325.10 |
325.75 |
323.05 |
325.65 |
+0.95 |
995 |
24,335 |
+216 |
Jul14 |
131209 |
324.75 |
325.35 |
324.75 |
325.20 |
+0.85 |
275 |
4,999 |
-6 |
Sep14 |
131209 |
324.95 |
324.95 |
324.95 |
324.95 |
+0.80 |
31 |
1,531 |
+11 |
Total Volume and Open Interest |
40,918 |
154,444 |
-2,159 |
DJIA Index(CBOT) |
Dec13 |
131209 |
16040 |
16042 |
16015 |
16026 |
+13 |
55 |
14,243 |
-4 |
Mar14 |
131209 |
15964 |
15964 |
15948 |
15964 |
+16 |
4 |
312 |
-1 |
Jun14 |
131209 |
15886 |
15886 |
15870 |
15886 |
+16 |
|
|
|
Sep14 |
131209 |
15817 |
15817 |
15801 |
15817 |
+16 |
|
|
|
Total Volume and Open Interest |
59 |
14,555 |
-5 |
E-mini DJIA Index(CBOT) |
Dec13 |
131209 |
16019 |
16054 |
16003 |
16026 |
+13 |
138,375 |
140,855 |
-1,451 |
Mar14 |
131209 |
15972 |
15991 |
15943 |
15964 |
+16 |
1,359 |
4,164 |
+768 |
Jun14 |
131209 |
15886 |
15886 |
15886 |
15886 |
+16 |
0 |
14 |
+0 |
Sep14 |
131209 |
15817 |
15817 |
15817 |
15817 |
+16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
139,734 |
145,034 |
-683 |
S & P 500(CME) |
Dec13 |
131209 |
1806.10 |
1811.20 |
1804.90 |
1809.00 |
+4.00 |
10,267 |
157,039 |
-2,351 |
Mar14 |
131209 |
1803.30 |
1804.20 |
1801.00 |
1802.70 |
+4.10 |
4,366 |
8,203 |
+1,781 |
Jun14 |
131209 |
1795.80 |
1796.70 |
1795.80 |
1795.80 |
+4.10 |
0 |
601 |
+0 |
Sep14 |
131209 |
1789.40 |
1790.30 |
1789.40 |
1789.40 |
+4.10 |
0 |
50 |
+0 |
Total Volume and Open Interest |
14,633 |
165,893 |
-570 |
S & P 500 E-Mini(Globex) |
Dec13 |
131209 |
1806.50 |
1811.50 |
1804.75 |
1809.00 |
+4.00 |
1,576,138 |
2,759,983 |
-17,706 |
Mar14 |
131209 |
1799.75 |
1805.00 |
1798.50 |
1802.75 |
+4.25 |
38,445 |
159,329 |
+18,291 |
Total Volume and Open Interest |
1,614,640 |
2,922,314 |
+594 |
NASDAQ 100(CME) |
Dec13 |
131209 |
3511.00 |
3524.00 |
3508.50 |
3518.50 |
+14.50 |
274 |
10,755 |
+17 |
Mar14 |
131209 |
3511.00 |
3518.00 |
3510.00 |
3513.00 |
+14.70 |
38 |
104 |
+0 |
Jun14 |
131209 |
3506.30 |
3506.30 |
3491.50 |
3506.30 |
+14.80 |
|
|
|
Total Volume and Open Interest |
312 |
10,859 |
+17 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131209 |
3505.00 |
3524.80 |
3505.00 |
3518.50 |
+14.50 |
250,042 |
413,876 |
-776 |
Mar14 |
131209 |
3505.80 |
3519.30 |
3501.80 |
3513.00 |
+14.70 |
3,213 |
9,668 |
+1,814 |
Total Volume and Open Interest |
253,256 |
423,639 |
+1,039 |
S & P Midcap 400(CME) |
Dec13 |
131209 |
1312.50 |
1313.00 |
1310.00 |
1311.00 |
+2.80 |
2 |
706 |
+0 |
Mar14 |
131209 |
1308.20 |
1308.20 |
1305.40 |
1308.20 |
+2.80 |
|
|
|
Jun14 |
131209 |
1306.20 |
1306.20 |
1303.40 |
1306.20 |
+2.80 |
|
|
|
Total Volume and Open Interest |
2 |
706 |
+0 |
Volatility Index(CBOE) |
Dec13 |
131209 |
13.90 |
13.95 |
13.70 |
13.75 |
-0.20 |
139,899 |
145,965 |
-710 |
Jan14 |
131209 |
14.95 |
15.00 |
14.75 |
14.80 |
-0.20 |
82,544 |
88,849 |
-1,019 |
Feb14 |
131209 |
15.95 |
16.00 |
15.73 |
15.80 |
-0.25 |
34,748 |
56,688 |
+3,270 |
Mar14 |
131209 |
16.65 |
16.65 |
16.38 |
16.50 |
-0.25 |
23,745 |
34,341 |
+157 |
Total Volume and Open Interest |
311,093 |
382,339 |
+963 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131209 |
15570 |
15720 |
15565 |
15695 |
+130 |
16,444 |
69,121 |
-390 |
Mar14 |
131209 |
15720 |
15825 |
15670 |
15795 |
+125 |
3,193 |
4,613 |
+2,436 |
Total Volume and Open Interest |
19,637 |
73,734 |
+2,046 |
Nikkei 225(SGX) |
Dec13 |
131209 |
15350 |
15670 |
15315 |
15640 |
+350 |
155,928 |
291,241 |
-12,000 |
Mar14 |
131209 |
15360 |
15675 |
15320 |
15650 |
+370 |
10,565 |
28,567 |
+1,176 |
Jun14 |
131209 |
15525 |
15575 |
15525 |
15540 |
+350 |
19 |
1,752 |
-15 |
Total Volume and Open Interest |
168,673 |
360,482 |
-9,638 |
CAC 40(EURONEXT) |
Dec13 |
131209 |
4137.0 |
4138.5 |
4102.5 |
4126.5 |
+3.5 |
113,696 |
349,815 |
-27,192 |
Jan14 |
131209 |
4135.0 |
4136.0 |
4107.0 |
4130.0 |
+3.5 |
938 |
12,867 |
+239 |
Feb14 |
131209 |
4130.0 |
4130.0 |
4130.0 |
4130.0 |
+3.5 |
21 |
16 |
+2 |
Total Volume and Open Interest |
114,795 |
364,078 |
-26,852 |
Hang Seng Index(HKFE) |
Dec13 |
131209 |
24038 |
24048 |
23764 |
23769 |
+7 |
46,556 |
121,508 |
-3,012 |
Jan14 |
131209 |
24065 |
24065 |
23791 |
23794 |
+9 |
679 |
3,011 |
+257 |
Total Volume and Open Interest |
47,393 |
129,116 |
-2,750 |
DAX(EUREX) |
Dec13 |
131209 |
9219.0 |
9227.5 |
9172.5 |
9206.5 |
+32.5 |
104,585 |
164,729 |
+3,707 |
Mar14 |
131209 |
9244.5 |
9244.5 |
9190.0 |
9220.0 |
+33.0 |
4,908 |
22,666 |
+4,557 |
Jun14 |
131209 |
9273.5 |
9273.5 |
9215.0 |
9238.0 |
+33.5 |
525 |
6,472 |
+161 |
Total Volume and Open Interest |
110,018 |
193,867 |
+8,425 |
FT-SE 100(EURONEXT) |
Dec13 |
131209 |
6573.50 |
6580.50 |
6533.50 |
6560.50 |
+14.50 |
99,197 |
601,396 |
-9,223 |
Mar14 |
131209 |
6530.50 |
6531.50 |
6487.50 |
6512.50 |
+14.50 |
6,547 |
56,972 |
+8,724 |
Jun14 |
131209 |
6455.50 |
6455.50 |
6455.50 |
6455.50 |
+15.00 |
0 |
80 |
+25 |
Total Volume and Open Interest |
105,744 |
658,448 |
-474 |
SPI 200(SFE) |
Dec13 |
131209 |
5190.0 |
5214.0 |
5135.0 |
5143.0 |
-41.0 |
29,808 |
261,556 |
-7,300 |
Mar14 |
131209 |
5152.0 |
5152.0 |
5106.0 |
5111.0 |
-41.0 |
805 |
7,422 |
+353 |
Jun14 |
131209 |
5166.0 |
5166.0 |
5111.0 |
5111.0 |
-40.0 |
59 |
2,010 |
+33 |
Total Volume and Open Interest |
31,165 |
272,477 |
-6,466 |
FTSE MIB(ISE) |
Dec13 |
131209 |
18115.00 |
18300.00 |
18085.00 |
18260.00 |
+169.00 |
25,091 |
52,849 |
-1,518 |
Mar14 |
131209 |
18160.00 |
18287.00 |
18095.00 |
18287.00 |
+169.00 |
349 |
1,085 |
+275 |
Jun14 |
131209 |
17810.00 |
17980.00 |
17810.00 |
17980.00 |
+134.00 |
1 |
2 |
-1 |
Total Volume and Open Interest |
25,441 |
53,936 |
-1,244 |
KOSPI 200(KFE) |
Dec13 |
131209 |
263.80 |
263.95 |
263.55 |
263.95 |
+2.75 |
165,946 |
117,215 |
-3,822 |
Mar14 |
131209 |
263.35 |
263.50 |
263.20 |
263.50 |
+2.70 |
2,066 |
20,522 |
+2,003 |
Jun14 |
131209 |
265.20 |
265.20 |
264.30 |
264.90 |
+2.40 |
2 |
647 |
+0 |
Total Volume and Open Interest |
168,015 |
138,447 |
-1,818 |
GSCI(CME) |
Dec13 |
131209 |
632.00 |
632.30 |
628.60 |
629.00 |
-3.00 |
43 |
7,649 |
-9 |
Jan14 |
131209 |
632.35 |
632.60 |
629.00 |
629.40 |
-3.00 |
1 |
376 |
+0 |
Feb14 |
131209 |
630.00 |
633.00 |
629.50 |
630.00 |
-2.80 |
0 |
24 |
+0 |
Total Volume and Open Interest |
44 |
8,049 |
-9 |
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. |
|
|