|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 12, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131212 |
1343.00 |
1347.00 |
1318.50 |
1323.75 |
-20.25 |
151,495 |
208,080 |
-10,354 |
Mar14 |
131212 |
1328.00 |
1331.00 |
1306.00 |
1311.50 |
-17.00 |
96,778 |
183,159 |
+15,065 |
May14 |
131212 |
1309.00 |
1311.75 |
1288.75 |
1295.00 |
-14.25 |
32,345 |
102,921 |
+872 |
Jul14 |
131212 |
1296.75 |
1299.75 |
1276.25 |
1283.25 |
-13.50 |
21,283 |
63,818 |
-28 |
Aug14 |
131212 |
1263.75 |
1265.75 |
1246.50 |
1254.00 |
-11.75 |
277 |
2,744 |
-48 |
Sep14 |
131212 |
1206.00 |
1207.25 |
1192.25 |
1198.25 |
-9.00 |
194 |
1,637 |
-21 |
Nov14 |
131212 |
1166.00 |
1167.50 |
1153.00 |
1158.25 |
-9.00 |
13,083 |
70,775 |
+2,313 |
Jan15 |
131212 |
1168.50 |
1172.25 |
1158.50 |
1163.25 |
-9.00 |
535 |
2,742 |
+122 |
Mar15 |
131212 |
1175.00 |
1175.50 |
1164.50 |
1166.75 |
-8.75 |
166 |
1,181 |
+37 |
May15 |
131212 |
1170.50 |
1179.50 |
1170.50 |
1170.75 |
-8.75 |
82 |
686 |
+40 |
Jul15 |
131212 |
1177.00 |
1185.50 |
1177.00 |
1177.00 |
-8.50 |
226 |
1,132 |
+105 |
Aug15 |
131212 |
1167.75 |
1176.50 |
1167.75 |
1167.75 |
-8.75 |
0 |
3 |
+0 |
Sep15 |
131212 |
1153.50 |
1162.00 |
1153.50 |
1153.50 |
-8.50 |
0 |
5 |
+0 |
Nov15 |
131212 |
1152.25 |
1156.50 |
1144.75 |
1148.75 |
-7.75 |
151 |
2,403 |
+106 |
Total Volume and Open Interest |
316,623 |
641,333 |
+8,212 |
Soybean Meal(CBOT) |
Dec13 |
131212 |
464.60 |
465.90 |
456.00 |
459.40 |
-5.20 |
1,327 |
983 |
-862 |
Jan14 |
131212 |
438.70 |
440.20 |
429.00 |
430.10 |
-8.80 |
59,341 |
88,439 |
-7,744 |
Mar14 |
131212 |
428.40 |
430.00 |
419.70 |
421.50 |
-6.80 |
39,680 |
96,353 |
+3,059 |
May14 |
131212 |
416.00 |
417.60 |
408.80 |
411.10 |
-4.80 |
15,398 |
37,778 |
+2,691 |
Jul14 |
131212 |
406.80 |
409.30 |
400.50 |
403.50 |
-4.30 |
5,532 |
19,128 |
+143 |
Aug14 |
131212 |
395.70 |
395.70 |
389.50 |
391.40 |
-3.80 |
334 |
4,669 |
-28 |
Sep14 |
131212 |
377.70 |
378.20 |
373.70 |
375.60 |
-2.60 |
445 |
3,515 |
-161 |
Oct14 |
131212 |
356.10 |
356.40 |
352.70 |
354.80 |
-1.40 |
414 |
4,473 |
+48 |
Dec14 |
131212 |
353.10 |
354.10 |
350.00 |
352.10 |
-2.00 |
2,882 |
16,461 |
+770 |
Jan15 |
131212 |
352.50 |
354.60 |
351.00 |
352.60 |
-2.00 |
81 |
617 |
+53 |
Total Volume and Open Interest |
125,736 |
273,084 |
-1,839 |
Soybean Oil(CBOT) |
Dec13 |
131212 |
40.21 |
40.31 |
39.65 |
39.80 |
-0.40 |
110 |
298 |
-215 |
Jan14 |
131212 |
40.41 |
40.49 |
39.76 |
39.99 |
-0.41 |
62,225 |
110,772 |
-9,141 |
Mar14 |
131212 |
40.79 |
40.88 |
40.13 |
40.37 |
-0.42 |
41,316 |
124,715 |
+8,109 |
May14 |
131212 |
41.21 |
41.28 |
40.54 |
40.78 |
-0.42 |
13,986 |
45,713 |
+2,222 |
Jul14 |
131212 |
41.62 |
41.62 |
40.93 |
41.16 |
-0.43 |
10,336 |
33,706 |
+2,051 |
Aug14 |
131212 |
41.69 |
41.74 |
41.09 |
41.31 |
-0.43 |
724 |
4,090 |
+116 |
Sep14 |
131212 |
41.82 |
41.85 |
41.18 |
41.40 |
-0.45 |
629 |
5,626 |
+147 |
Oct14 |
131212 |
41.82 |
41.90 |
41.25 |
41.44 |
-0.46 |
853 |
4,209 |
+259 |
Dec14 |
131212 |
42.14 |
42.17 |
41.50 |
41.71 |
-0.45 |
3,346 |
15,850 |
+785 |
Jan15 |
131212 |
41.95 |
42.40 |
41.95 |
41.95 |
-0.45 |
43 |
1,021 |
+4 |
Total Volume and Open Interest |
133,640 |
348,699 |
+4,342 |
Canola(WCE) |
Jan14 |
131212 |
458.3 |
458.9 |
447.4 |
448.1 |
-9.8 |
21,412 |
76,483 |
-9,746 |
Mar14 |
131212 |
468.4 |
469.3 |
457.8 |
458.6 |
-9.8 |
24,838 |
83,976 |
+6,887 |
May14 |
131212 |
477.9 |
478.5 |
467.0 |
467.8 |
-10.3 |
8,524 |
26,198 |
+1,324 |
Jul14 |
131212 |
485.7 |
486.4 |
474.7 |
475.5 |
-10.6 |
8,066 |
22,530 |
+1,784 |
Nov14 |
131212 |
496.7 |
497.4 |
486.0 |
486.8 |
-10.4 |
7,518 |
25,159 |
+4,808 |
Total Volume and Open Interest |
70,817 |
237,272 |
+5,301 |
Corn(CBOT) |
Dec13 |
131212 |
431.25 |
431.75 |
424.25 |
428.25 |
-3.00 |
3,136 |
2,777 |
-2,123 |
Mar14 |
131212 |
438.50 |
439.00 |
428.00 |
434.25 |
-5.00 |
137,773 |
679,537 |
-5,539 |
May14 |
131212 |
447.25 |
447.50 |
436.25 |
442.50 |
-5.25 |
26,574 |
160,927 |
+1,516 |
Jul14 |
131212 |
454.25 |
454.25 |
443.00 |
449.25 |
-5.25 |
19,024 |
119,304 |
+187 |
Sep14 |
131212 |
460.00 |
460.50 |
448.50 |
455.00 |
-5.50 |
5,168 |
40,506 |
+1,272 |
Dec14 |
131212 |
466.50 |
467.00 |
455.50 |
461.50 |
-5.75 |
18,325 |
170,137 |
+2,548 |
Mar15 |
131212 |
477.75 |
478.25 |
466.75 |
472.50 |
-5.75 |
994 |
6,946 |
+348 |
May15 |
131212 |
482.00 |
484.25 |
474.00 |
479.00 |
-5.25 |
121 |
839 |
+51 |
Jul15 |
131212 |
485.50 |
487.50 |
477.75 |
481.75 |
-5.75 |
151 |
1,991 |
+37 |
Sep15 |
131212 |
475.75 |
480.25 |
470.00 |
473.25 |
-7.00 |
1 |
585 |
+0 |
Total Volume and Open Interest |
212,151 |
1,199,525 |
-1,557 |
Wheat(CBOT) |
Dec13 |
131212 |
626.75 |
630.25 |
622.50 |
622.50 |
-7.75 |
251 |
186 |
-66 |
Mar14 |
131212 |
641.00 |
642.75 |
630.25 |
633.75 |
-7.00 |
69,798 |
250,857 |
-1,563 |
May14 |
131212 |
647.00 |
648.00 |
636.75 |
640.25 |
-6.50 |
15,588 |
48,517 |
+1,060 |
Jul14 |
131212 |
646.50 |
648.25 |
638.75 |
642.25 |
-4.25 |
10,849 |
62,716 |
+434 |
Sep14 |
131212 |
656.00 |
657.25 |
647.75 |
651.75 |
-4.25 |
1,805 |
7,104 |
+504 |
Dec14 |
131212 |
669.75 |
670.00 |
660.75 |
665.25 |
-4.00 |
2,841 |
16,056 |
+689 |
Total Volume and Open Interest |
101,361 |
388,309 |
+1,119 |
Wheat(KCBT) |
Dec13 |
131212 |
696.75 |
697.00 |
668.50 |
669.25 |
-27.25 |
51 |
82 |
-36 |
Mar14 |
131212 |
685.00 |
686.00 |
673.50 |
678.25 |
-6.50 |
13,875 |
93,416 |
-1,995 |
May14 |
131212 |
688.00 |
689.25 |
677.00 |
682.00 |
-5.75 |
4,679 |
20,093 |
+578 |
Jul14 |
131212 |
682.75 |
684.25 |
673.00 |
679.75 |
-3.75 |
2,422 |
26,792 |
+735 |
Sep14 |
131212 |
689.75 |
694.00 |
683.50 |
689.75 |
-3.75 |
727 |
4,086 |
+276 |
Dec14 |
131212 |
702.50 |
704.50 |
696.50 |
700.75 |
-3.75 |
439 |
3,127 |
+123 |
Total Volume and Open Interest |
22,273 |
148,025 |
-286 |
Wheat(MGE) |
Dec13 |
131212 |
650.75 |
652.75 |
650.75 |
652.25 |
-6.25 |
2 |
19 |
+0 |
Mar14 |
131212 |
668.50 |
671.75 |
662.75 |
664.00 |
-4.50 |
5,174 |
38,667 |
-89 |
May14 |
131212 |
679.25 |
682.50 |
673.75 |
674.75 |
-4.75 |
2,258 |
7,316 |
+87 |
Jul14 |
131212 |
688.00 |
690.50 |
683.50 |
684.75 |
-3.00 |
701 |
4,723 |
+247 |
Sep14 |
131212 |
697.50 |
699.00 |
692.25 |
694.25 |
-3.25 |
318 |
4,576 |
+184 |
Total Volume and Open Interest |
8,738 |
57,623 |
+680 |
Oats(CBOT) |
Dec13 |
131212 |
387.00 |
390.00 |
379.75 |
386.50 |
+6.75 |
17 |
84 |
-15 |
Mar14 |
131212 |
346.00 |
353.00 |
345.00 |
351.75 |
+6.75 |
447 |
7,312 |
+102 |
May14 |
131212 |
330.00 |
334.75 |
329.00 |
334.75 |
+5.75 |
159 |
1,068 |
+24 |
Jul14 |
131212 |
327.25 |
333.00 |
326.75 |
332.75 |
+6.00 |
56 |
220 |
+21 |
Total Volume and Open Interest |
689 |
8,700 |
+142 |
Rough Rice(CBOT) |
Jan14 |
131212 |
15.51 |
15.56 |
15.44 |
15.46 |
-0.02 |
1,031 |
6,036 |
-866 |
Mar14 |
131212 |
15.56 |
15.63 |
15.52 |
15.53 |
-0.03 |
293 |
1,673 |
+186 |
May14 |
131212 |
15.65 |
15.68 |
15.65 |
15.65 |
-0.03 |
3 |
44 |
+2 |
Jul14 |
131212 |
15.49 |
15.52 |
15.49 |
15.49 |
-0.03 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,327 |
7,798 |
-678 |
Live Cattle(CME) |
Dec13 |
131212 |
132.000 |
132.550 |
131.850 |
132.250 |
+0.350 |
5,832 |
18,381 |
-2,367 |
Feb14 |
131212 |
132.685 |
133.435 |
132.600 |
133.100 |
+0.300 |
18,381 |
145,219 |
-2,162 |
Apr14 |
131212 |
133.800 |
134.450 |
133.685 |
134.130 |
+0.305 |
7,424 |
84,260 |
-1,137 |
Jun14 |
131212 |
128.800 |
129.200 |
128.650 |
129.050 |
+0.170 |
5,187 |
52,541 |
+649 |
Aug14 |
131212 |
127.300 |
127.850 |
127.300 |
127.830 |
+0.295 |
2,367 |
14,000 |
+269 |
Oct14 |
131212 |
129.550 |
130.100 |
129.550 |
129.900 |
+0.165 |
247 |
3,862 |
+12 |
Total Volume and Open Interest |
39,584 |
320,876 |
-4,710 |
Feeder Cattle(CME) |
Jan14 |
131212 |
165.550 |
167.435 |
165.500 |
167.080 |
+1.395 |
4,232 |
12,963 |
-470 |
Mar14 |
131212 |
165.350 |
167.080 |
165.350 |
166.550 |
+1.050 |
2,139 |
11,928 |
+601 |
Apr14 |
131212 |
166.285 |
167.850 |
166.250 |
167.380 |
+1.050 |
754 |
4,132 |
+121 |
May14 |
131212 |
167.000 |
168.550 |
167.000 |
168.200 |
+1.100 |
571 |
7,135 |
+206 |
Aug14 |
131212 |
167.900 |
169.350 |
167.900 |
168.785 |
+0.785 |
247 |
3,724 |
+87 |
Sep14 |
131212 |
167.500 |
168.300 |
167.500 |
168.050 |
+1.100 |
3 |
261 |
+0 |
Oct14 |
131212 |
167.130 |
168.000 |
167.130 |
167.500 |
+0.750 |
4 |
28 |
+3 |
Total Volume and Open Interest |
7,950 |
40,180 |
+548 |
Lean Hogs(CME) |
Dec13 |
131212 |
81.080 |
81.330 |
81.000 |
81.330 |
+0.400 |
4,098 |
11,811 |
-1,260 |
Feb14 |
131212 |
87.980 |
88.450 |
87.680 |
88.000 |
+0.215 |
17,098 |
108,459 |
-165 |
Apr14 |
131212 |
91.750 |
92.330 |
91.580 |
91.950 |
+0.250 |
5,164 |
66,208 |
-325 |
May14 |
131212 |
98.230 |
98.300 |
97.950 |
98.300 |
+0.300 |
108 |
2,663 |
+21 |
Jun14 |
131212 |
99.650 |
100.135 |
99.535 |
99.800 |
+0.200 |
4,371 |
36,152 |
+487 |
Jul14 |
131212 |
98.700 |
98.950 |
98.385 |
98.830 |
+0.330 |
1,011 |
13,670 |
-64 |
Aug14 |
131212 |
96.800 |
97.150 |
96.450 |
97.135 |
+0.350 |
1,720 |
14,262 |
-74 |
Oct14 |
131212 |
83.400 |
83.700 |
83.080 |
83.480 |
-0.170 |
1,657 |
10,724 |
+489 |
Total Volume and Open Interest |
36,315 |
269,547 |
-678 |
Class III Milk(CME) |
Dec13 |
131212 |
18.87 |
18.99 |
18.86 |
18.92 |
-0.11 |
275 |
4,562 |
-6 |
Jan14 |
131212 |
18.36 |
18.43 |
18.28 |
18.34 |
-0.09 |
234 |
3,247 |
+82 |
Feb14 |
131212 |
17.87 |
17.98 |
17.78 |
17.85 |
-0.07 |
154 |
2,748 |
+37 |
Mar14 |
131212 |
17.68 |
17.74 |
17.58 |
17.64 |
-0.06 |
126 |
2,457 |
+32 |
Apr14 |
131212 |
17.53 |
17.53 |
17.42 |
17.48 |
-0.05 |
93 |
1,869 |
+21 |
Total Volume and Open Interest |
1,146 |
23,310 |
+266 |
Cocoa(ICE) |
Dec13 |
131212 |
2809 |
2809 |
2797 |
2797 |
+32 |
4 |
101 |
-7 |
Mar14 |
131212 |
2751 |
2810 |
2750 |
2787 |
+32 |
7,428 |
118,842 |
-127 |
May14 |
131212 |
2754 |
2809 |
2753 |
2785 |
+26 |
1,462 |
47,226 |
-45 |
Jul14 |
131212 |
2774 |
2807 |
2770 |
2780 |
+18 |
793 |
14,634 |
-333 |
Sep14 |
131212 |
2784 |
2803 |
2775 |
2784 |
+19 |
608 |
11,978 |
+141 |
Dec14 |
131212 |
2762 |
2775 |
2750 |
2762 |
+17 |
246 |
11,850 |
+54 |
Mar15 |
131212 |
2740 |
2749 |
2724 |
2732 |
+7 |
39 |
7,262 |
-15 |
Total Volume and Open Interest |
10,580 |
213,305 |
-332 |
Coffee "C"(ICE) |
Dec13 |
131212 |
109.50 |
110.70 |
109.50 |
110.70 |
+1.60 |
22 |
115 |
-40 |
Mar14 |
131212 |
109.90 |
112.00 |
109.80 |
111.30 |
+1.60 |
18,012 |
101,621 |
-2,616 |
May14 |
131212 |
112.55 |
114.20 |
112.10 |
113.60 |
+1.60 |
5,382 |
24,512 |
+1,631 |
Jul14 |
131212 |
114.20 |
116.15 |
114.15 |
115.70 |
+1.65 |
1,436 |
9,288 |
+205 |
Sep14 |
131212 |
116.45 |
118.20 |
116.45 |
117.90 |
+1.70 |
626 |
6,401 |
+75 |
Dec14 |
131212 |
119.30 |
121.15 |
119.30 |
120.90 |
+1.75 |
158 |
5,509 |
-7 |
Total Volume and Open Interest |
25,711 |
151,348 |
-741 |
Orange Juice(ICE) |
Jan14 |
131212 |
144.10 |
146.30 |
142.70 |
146.25 |
+2.20 |
1,314 |
6,595 |
-143 |
Mar14 |
131212 |
145.05 |
147.30 |
143.80 |
147.15 |
+2.10 |
793 |
5,977 |
+226 |
May14 |
131212 |
145.80 |
148.65 |
145.80 |
148.65 |
+1.65 |
46 |
1,414 |
-1 |
Jul14 |
131212 |
147.90 |
150.40 |
147.70 |
150.40 |
+1.75 |
18 |
398 |
+2 |
Sep14 |
131212 |
149.90 |
152.30 |
149.90 |
152.30 |
+1.75 |
25 |
141 |
+17 |
Nov14 |
131212 |
153.70 |
153.70 |
153.70 |
153.70 |
+1.75 |
0 |
23 |
+0 |
Total Volume and Open Interest |
2,196 |
14,553 |
+101 |
Sugar #11(ICE) |
Mar14 |
131212 |
16.49 |
16.54 |
16.29 |
16.30 |
-0.21 |
71,650 |
425,839 |
+6,419 |
May14 |
131212 |
16.65 |
16.66 |
16.44 |
16.44 |
-0.21 |
22,110 |
125,683 |
+4,088 |
Jul14 |
131212 |
16.78 |
16.79 |
16.57 |
16.58 |
-0.20 |
13,201 |
133,020 |
+381 |
Oct14 |
131212 |
17.06 |
17.07 |
16.88 |
16.88 |
-0.18 |
3,744 |
58,665 |
-293 |
Mar15 |
131212 |
17.79 |
17.79 |
17.57 |
17.57 |
-0.17 |
2,145 |
28,695 |
+325 |
May15 |
131212 |
17.93 |
17.93 |
17.72 |
17.72 |
-0.16 |
403 |
8,968 |
+91 |
Jul15 |
131212 |
17.99 |
17.99 |
17.84 |
17.85 |
-0.13 |
142 |
8,601 |
+38 |
Oct15 |
131212 |
18.27 |
18.27 |
18.18 |
18.18 |
-0.12 |
55 |
10,946 |
+13 |
Total Volume and Open Interest |
113,457 |
808,723 |
+11,066 |
London Cocoa(LCE) |
Dec13 |
131212 |
1719 |
1739 |
1718 |
1732 |
+14 |
618 |
9,909 |
-9,728 |
Mar14 |
131212 |
1735 |
1770 |
1734 |
1769 |
+35 |
5,715 |
90,536 |
+482 |
May14 |
131212 |
1735 |
1763 |
1733 |
1762 |
+30 |
2,247 |
46,415 |
-312 |
Jul14 |
131212 |
1736 |
1757 |
1736 |
1752 |
+23 |
641 |
17,731 |
-11 |
Sep14 |
131212 |
1733 |
1749 |
1732 |
1746 |
+20 |
500 |
24,316 |
+207 |
Dec14 |
131212 |
1705 |
1715 |
1700 |
1714 |
+14 |
563 |
17,164 |
+86 |
Mar15 |
131212 |
1688 |
1695 |
1685 |
1694 |
+9 |
43 |
15,069 |
+6 |
Total Volume and Open Interest |
10,328 |
221,443 |
-9,270 |
London Sugar(LCE) |
Mar14 |
131212 |
448.60 |
449.30 |
443.80 |
445.20 |
-3.90 |
2,752 |
41,986 |
+57 |
May14 |
131212 |
455.90 |
456.20 |
451.10 |
452.50 |
-3.30 |
512 |
13,779 |
+159 |
Aug14 |
131212 |
462.30 |
462.30 |
457.70 |
458.90 |
-3.50 |
288 |
10,236 |
+218 |
Oct14 |
131212 |
465.00 |
465.10 |
462.20 |
463.70 |
-3.30 |
108 |
5,346 |
+12 |
Dec14 |
131212 |
471.10 |
471.10 |
468.70 |
470.20 |
-2.50 |
96 |
1,519 |
+9 |
Total Volume and Open Interest |
3,789 |
74,649 |
+495 |
Cotton(ICE) |
Mar14 |
131212 |
82.25 |
83.13 |
81.69 |
83.06 |
+0.57 |
9,818 |
110,780 |
-781 |
May14 |
131212 |
82.13 |
82.90 |
81.70 |
82.80 |
+0.45 |
3,033 |
27,571 |
+927 |
Jul14 |
131212 |
81.55 |
82.16 |
81.15 |
82.07 |
+0.41 |
759 |
14,205 |
+46 |
Oct14 |
131212 |
78.43 |
78.43 |
78.43 |
78.43 |
unch |
0 |
11 |
+0 |
Dec14 |
131212 |
76.67 |
77.00 |
76.39 |
76.97 |
+0.28 |
108 |
8,355 |
+37 |
Mar15 |
131212 |
77.73 |
77.73 |
77.73 |
77.73 |
+0.09 |
|
|
|
Total Volume and Open Interest |
13,718 |
160,936 |
+229 |
Lumber(CME) |
Jan14 |
131212 |
354.4 |
365.0 |
352.0 |
357.6 |
+2.6 |
504 |
1,772 |
-99 |
Mar14 |
131212 |
358.5 |
368.8 |
355.5 |
359.1 |
-0.3 |
279 |
1,769 |
+84 |
May14 |
131212 |
358.9 |
368.3 |
357.0 |
362.9 |
+1.2 |
14 |
115 |
+6 |
Jul14 |
131212 |
361.9 |
368.7 |
360.0 |
364.8 |
+2.8 |
2 |
42 |
+1 |
Total Volume and Open Interest |
800 |
3,700 |
-8 |
Crude Oil(NYM) |
Jan14 |
131212 |
97.55 |
98.18 |
97.31 |
97.50 |
+0.06 |
264,838 |
189,430 |
-28,950 |
Feb14 |
131212 |
97.75 |
98.43 |
97.59 |
97.82 |
+0.10 |
98,201 |
198,047 |
+16,820 |
Mar14 |
131212 |
97.83 |
98.37 |
97.55 |
97.77 |
+0.05 |
68,240 |
145,861 |
+8,799 |
Apr14 |
131212 |
97.45 |
97.99 |
97.16 |
97.42 |
+0.03 |
33,797 |
67,779 |
+3,778 |
May14 |
131212 |
96.88 |
97.49 |
96.69 |
96.96 |
+0.01 |
22,271 |
57,701 |
-182 |
Jun14 |
131212 |
96.36 |
96.89 |
95.99 |
96.32 |
-0.04 |
47,690 |
135,174 |
+2,181 |
Jul14 |
131212 |
96.03 |
96.03 |
95.39 |
95.59 |
-0.09 |
15,620 |
49,806 |
+871 |
Aug14 |
131212 |
95.17 |
95.17 |
94.72 |
94.88 |
-0.11 |
8,975 |
46,632 |
+2,555 |
Sep14 |
131212 |
94.32 |
94.57 |
93.86 |
94.16 |
-0.13 |
13,374 |
50,832 |
+670 |
Oct14 |
131212 |
93.61 |
93.74 |
93.45 |
93.45 |
-0.13 |
4,299 |
40,175 |
+336 |
Nov14 |
131212 |
92.84 |
93.00 |
92.72 |
92.81 |
-0.13 |
2,047 |
33,905 |
-8 |
Dec14 |
131212 |
92.34 |
92.70 |
91.91 |
92.20 |
-0.13 |
34,318 |
208,401 |
+422 |
Jan15 |
131212 |
91.42 |
91.52 |
91.42 |
91.48 |
-0.13 |
1,727 |
35,252 |
-167 |
Feb15 |
131212 |
90.79 |
90.79 |
90.79 |
90.79 |
-0.13 |
1,737 |
18,206 |
+180 |
Mar15 |
131212 |
90.20 |
90.20 |
90.20 |
90.20 |
-0.13 |
4,179 |
26,599 |
+118 |
Apr15 |
131212 |
89.64 |
89.64 |
89.64 |
89.64 |
-0.13 |
753 |
10,094 |
+46 |
Total Volume and Open Interest |
642,047 |
1,661,416 |
+9,153 |
e-miNY Crude Oil(NYM) |
Dec13 |
131119 |
93.075 |
93.375 |
92.425 |
93.350 |
+0.325 |
6,056 |
4,917 |
+128 |
Jan14 |
131212 |
97.600 |
98.175 |
97.325 |
97.500 |
+0.050 |
6,642 |
3,969 |
-8 |
Feb14 |
131212 |
97.800 |
98.375 |
97.575 |
97.825 |
+0.100 |
226 |
1,216 |
-6 |
Mar14 |
131212 |
98.075 |
98.100 |
97.750 |
97.775 |
+0.050 |
43 |
384 |
+7 |
Apr14 |
131212 |
97.625 |
97.875 |
97.250 |
97.425 |
+0.025 |
11 |
477 |
-7 |
May14 |
131212 |
96.950 |
96.950 |
96.950 |
96.950 |
unch |
8 |
9 |
-7 |
Jun14 |
131212 |
96.300 |
96.325 |
96.175 |
96.325 |
-0.025 |
28 |
67 |
+26 |
Jul14 |
131212 |
95.600 |
95.600 |
95.600 |
95.600 |
-0.075 |
0 |
18 |
+0 |
Aug14 |
131212 |
94.875 |
94.875 |
94.875 |
94.875 |
-0.125 |
0 |
200 |
+0 |
Sep14 |
131212 |
94.150 |
94.150 |
94.150 |
94.150 |
-0.150 |
0 |
4 |
+0 |
Total Volume and Open Interest |
6,959 |
6,522 |
+6 |
Heating Oil(NYM) |
Jan14 |
131212 |
302.12 |
303.35 |
297.40 |
298.01 |
-4.11 |
57,643 |
77,242 |
-3,586 |
Feb14 |
131212 |
301.95 |
303.42 |
297.48 |
298.10 |
-4.08 |
22,013 |
58,201 |
+3,605 |
Mar14 |
131212 |
301.73 |
303.17 |
297.33 |
297.98 |
-3.97 |
13,259 |
40,965 |
+1,597 |
Apr14 |
131212 |
301.16 |
302.43 |
296.85 |
297.44 |
-3.87 |
6,997 |
31,910 |
+216 |
May14 |
131212 |
300.48 |
301.75 |
296.64 |
296.86 |
-3.77 |
6,106 |
14,497 |
+634 |
Jun14 |
131212 |
299.82 |
300.74 |
295.75 |
296.21 |
-3.70 |
4,907 |
26,635 |
+278 |
Jul14 |
131212 |
299.50 |
299.73 |
295.86 |
295.86 |
-3.61 |
844 |
6,568 |
+124 |
Aug14 |
131212 |
299.17 |
299.17 |
295.57 |
295.57 |
-3.52 |
453 |
4,407 |
+136 |
Sep14 |
131212 |
298.90 |
298.90 |
295.15 |
295.32 |
-3.45 |
396 |
6,279 |
+97 |
Oct14 |
131212 |
298.57 |
298.57 |
294.97 |
294.97 |
-3.43 |
150 |
2,761 |
+10 |
Nov14 |
131212 |
298.15 |
298.15 |
294.20 |
294.54 |
-3.40 |
107 |
2,802 |
+71 |
Dec14 |
131212 |
298.10 |
298.46 |
293.83 |
294.05 |
-3.41 |
903 |
21,849 |
+43 |
Jan15 |
131212 |
294.02 |
294.02 |
293.55 |
293.55 |
-3.48 |
31 |
1,932 |
+5 |
Feb15 |
131212 |
293.00 |
293.57 |
292.50 |
292.50 |
-3.46 |
3 |
868 |
+0 |
Total Volume and Open Interest |
113,870 |
305,984 |
+3,280 |
Gasoline(NYMEX) |
Jan14 |
131212 |
266.50 |
268.20 |
263.11 |
263.48 |
-2.63 |
55,831 |
70,402 |
-5,654 |
Feb14 |
131212 |
267.54 |
269.68 |
264.55 |
264.86 |
-2.82 |
28,985 |
48,325 |
+5,405 |
Mar14 |
131212 |
269.47 |
271.57 |
266.60 |
266.80 |
-2.78 |
17,869 |
40,166 |
+1,520 |
Apr14 |
131212 |
288.15 |
289.77 |
285.01 |
285.39 |
-2.47 |
11,407 |
25,596 |
-19 |
May14 |
131212 |
288.04 |
289.72 |
285.33 |
285.47 |
-2.33 |
6,695 |
17,973 |
-606 |
Jun14 |
131212 |
286.14 |
287.63 |
283.38 |
283.62 |
-2.22 |
5,057 |
14,668 |
+447 |
Jul14 |
131212 |
284.86 |
284.86 |
280.84 |
281.07 |
-2.19 |
2,080 |
6,595 |
+434 |
Aug14 |
131212 |
281.55 |
281.55 |
277.57 |
277.94 |
-2.13 |
898 |
3,254 |
+157 |
Sep14 |
131212 |
275.16 |
275.47 |
273.80 |
274.24 |
-2.10 |
902 |
3,636 |
+271 |
Oct14 |
131212 |
260.90 |
260.90 |
260.20 |
260.20 |
-2.00 |
383 |
2,480 |
+131 |
Total Volume and Open Interest |
130,985 |
248,698 |
+2,044 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131212 |
263.50 |
263.50 |
263.48 |
263.50 |
-2.60 |
1 |
1 |
+0 |
Feb14 |
131212 |
264.90 |
264.90 |
264.86 |
264.90 |
-2.80 |
|
|
|
Mar14 |
131212 |
266.80 |
266.80 |
266.80 |
266.80 |
-2.80 |
|
|
|
Apr14 |
131212 |
285.40 |
285.40 |
285.39 |
285.40 |
-2.50 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jan14 |
131212 |
4.345 |
4.434 |
4.307 |
4.409 |
+0.072 |
209,524 |
199,428 |
-36,586 |
Feb14 |
131212 |
4.337 |
4.430 |
4.299 |
4.401 |
+0.070 |
83,774 |
130,422 |
+6,357 |
Mar14 |
131212 |
4.307 |
4.392 |
4.265 |
4.363 |
+0.067 |
107,321 |
220,114 |
+9,490 |
Apr14 |
131212 |
4.163 |
4.220 |
4.116 |
4.170 |
+0.007 |
62,530 |
165,865 |
-1,802 |
May14 |
131212 |
4.175 |
4.215 |
4.115 |
4.166 |
+0.003 |
18,749 |
78,561 |
+1,296 |
Jun14 |
131212 |
4.184 |
4.225 |
4.136 |
4.182 |
+0.002 |
5,017 |
30,006 |
+351 |
Jul14 |
131212 |
4.231 |
4.251 |
4.159 |
4.207 |
+0.002 |
4,652 |
34,267 |
-170 |
Aug14 |
131212 |
4.232 |
4.265 |
4.170 |
4.218 |
+0.003 |
2,606 |
26,430 |
-221 |
Sep14 |
131212 |
4.221 |
4.237 |
4.157 |
4.205 |
+0.004 |
5,669 |
33,345 |
+463 |
Oct14 |
131212 |
4.223 |
4.272 |
4.170 |
4.223 |
+0.004 |
20,992 |
102,861 |
+1,063 |
Nov14 |
131212 |
4.280 |
4.307 |
4.231 |
4.270 |
+0.006 |
5,096 |
32,315 |
+415 |
Dec14 |
131212 |
4.393 |
4.420 |
4.348 |
4.387 |
+0.008 |
4,898 |
59,525 |
+1,643 |
Jan15 |
131212 |
4.470 |
4.487 |
4.428 |
4.470 |
+0.012 |
8,876 |
67,338 |
+690 |
Feb15 |
131212 |
4.423 |
4.436 |
4.395 |
4.435 |
+0.013 |
866 |
9,458 |
+221 |
Mar15 |
131212 |
4.367 |
4.372 |
4.322 |
4.360 |
+0.014 |
2,319 |
17,057 |
+1,581 |
Apr15 |
131212 |
4.014 |
4.029 |
3.999 |
4.025 |
-0.016 |
4,465 |
27,571 |
+2,551 |
Total Volume and Open Interest |
560,079 |
1,308,411 |
-8,347 |
Brent Crude Oil(ICE) |
Jan14 |
131212 |
109.52 |
109.98 |
108.44 |
108.67 |
-1.03 |
229,989 |
134,157 |
-23,871 |
Feb14 |
131212 |
109.36 |
109.78 |
108.14 |
108.38 |
-1.13 |
191,595 |
292,444 |
+4,657 |
Mar14 |
131212 |
109.33 |
109.59 |
107.96 |
108.18 |
-1.15 |
105,742 |
209,147 |
+20,433 |
Apr14 |
131212 |
108.93 |
109.37 |
107.75 |
107.97 |
-1.15 |
44,207 |
85,846 |
+293 |
May14 |
131212 |
108.77 |
109.16 |
107.50 |
107.75 |
-1.18 |
27,921 |
59,942 |
+2,561 |
Jun14 |
131212 |
108.57 |
108.95 |
107.29 |
107.55 |
-1.20 |
70,605 |
119,223 |
+5,234 |
Jul14 |
131212 |
108.31 |
108.65 |
107.08 |
107.27 |
-1.22 |
11,642 |
33,659 |
+161 |
Aug14 |
131212 |
107.97 |
108.31 |
106.71 |
106.92 |
-1.23 |
8,405 |
42,881 |
+65 |
Sep14 |
131212 |
107.57 |
107.92 |
106.31 |
106.53 |
-1.24 |
11,822 |
55,527 |
+370 |
Oct14 |
131212 |
107.15 |
107.15 |
106.16 |
106.16 |
-1.24 |
3,982 |
35,479 |
+140 |
Nov14 |
131212 |
105.80 |
105.80 |
105.80 |
105.80 |
-1.22 |
3,141 |
25,027 |
-110 |
Dec14 |
131212 |
106.53 |
106.80 |
105.25 |
105.43 |
-1.21 |
49,815 |
162,603 |
+359 |
Jan15 |
131212 |
105.13 |
105.13 |
105.13 |
105.13 |
-1.20 |
2,179 |
26,299 |
-155 |
Feb15 |
131212 |
104.76 |
104.76 |
104.76 |
104.76 |
-1.19 |
1,019 |
16,848 |
+182 |
Total Volume and Open Interest |
784,994 |
1,572,940 |
+11,465 |
Gas Oil(ICE) |
Jan14 |
131212 |
932.00 |
936.75 |
920.25 |
925.50 |
-7.00 |
79,263 |
117,299 |
-7,200 |
Feb14 |
131212 |
932.50 |
936.00 |
920.00 |
925.25 |
-7.00 |
43,096 |
82,970 |
+5,005 |
Mar14 |
131212 |
931.00 |
934.75 |
918.75 |
924.00 |
-7.00 |
20,072 |
46,604 |
+1,868 |
Apr14 |
131212 |
929.75 |
931.25 |
916.50 |
921.75 |
-6.75 |
11,251 |
32,625 |
-198 |
May14 |
131212 |
927.50 |
928.00 |
914.75 |
919.25 |
-6.50 |
6,321 |
24,996 |
+544 |
Jun14 |
131212 |
923.50 |
926.25 |
912.25 |
916.50 |
-6.25 |
18,188 |
51,734 |
-1,287 |
Jul14 |
131212 |
922.00 |
922.75 |
910.50 |
915.00 |
-5.75 |
2,748 |
18,066 |
+785 |
Aug14 |
131212 |
922.25 |
922.25 |
911.25 |
914.25 |
-5.50 |
1,456 |
14,772 |
-160 |
Sep14 |
131212 |
921.75 |
922.00 |
909.75 |
913.50 |
-5.50 |
1,770 |
19,055 |
+283 |
Oct14 |
131212 |
920.50 |
920.50 |
908.00 |
911.75 |
-5.50 |
1,204 |
10,482 |
+167 |
Total Volume and Open Interest |
223,096 |
491,427 |
-6,147 |
Ethanol(CBOT) |
Dec13 |
131204 |
2.500 |
2.500 |
2.450 |
2.480 |
+0.130 |
43 |
77 |
-25 |
Jan14 |
131212 |
1.925 |
1.925 |
1.818 |
1.830 |
-0.101 |
233 |
1,082 |
-95 |
Feb14 |
131212 |
1.703 |
1.703 |
1.663 |
1.673 |
-0.061 |
104 |
948 |
+38 |
Mar14 |
131212 |
1.650 |
1.650 |
1.610 |
1.630 |
-0.051 |
2 |
524 |
+0 |
Apr14 |
131212 |
1.621 |
1.621 |
1.615 |
1.620 |
-0.050 |
1 |
374 |
+0 |
May14 |
131212 |
1.630 |
1.630 |
1.615 |
1.622 |
-0.043 |
12 |
114 |
+0 |
Jun14 |
131212 |
1.619 |
1.619 |
1.619 |
1.619 |
-0.043 |
10 |
79 |
+0 |
Jul14 |
131212 |
1.616 |
1.616 |
1.616 |
1.616 |
-0.043 |
0 |
26 |
+0 |
Total Volume and Open Interest |
362 |
3,147 |
-57 |
WTI Crude Oil(ICE) |
Jan14 |
131212 |
97.38 |
98.18 |
97.31 |
97.50 |
+0.06 |
60,435 |
59,673 |
-4,228 |
Feb14 |
131212 |
97.65 |
98.40 |
97.60 |
97.82 |
+0.10 |
35,387 |
56,134 |
+2,187 |
Mar14 |
131212 |
97.67 |
98.32 |
97.60 |
97.77 |
+0.05 |
16,553 |
54,171 |
-748 |
Apr14 |
131212 |
97.67 |
97.91 |
97.22 |
97.42 |
+0.03 |
10,193 |
21,693 |
+1,345 |
May14 |
131212 |
96.94 |
97.25 |
96.78 |
96.96 |
+0.01 |
5,593 |
11,125 |
+589 |
Jun14 |
131212 |
96.42 |
96.82 |
96.13 |
96.32 |
-0.04 |
14,704 |
66,003 |
+1,305 |
Jul14 |
131212 |
95.81 |
95.81 |
95.40 |
95.59 |
-0.09 |
1,946 |
7,180 |
-365 |
Aug14 |
131212 |
94.71 |
94.88 |
94.71 |
94.88 |
-0.11 |
1,114 |
6,131 |
+132 |
Sep14 |
131212 |
94.62 |
94.62 |
94.16 |
94.16 |
-0.13 |
1,027 |
25,789 |
-99 |
Oct14 |
131212 |
93.45 |
93.45 |
93.45 |
93.45 |
-0.13 |
337 |
7,013 |
+16 |
Nov14 |
131212 |
92.81 |
92.81 |
92.81 |
92.81 |
-0.13 |
420 |
10,888 |
+26 |
Dec14 |
131212 |
92.61 |
92.61 |
92.00 |
92.20 |
-0.13 |
10,131 |
98,118 |
+1,441 |
Jan15 |
131212 |
91.48 |
91.48 |
91.48 |
91.48 |
-0.13 |
68 |
8,146 |
+3 |
Feb15 |
131212 |
90.79 |
90.79 |
90.79 |
90.79 |
-0.13 |
50 |
2,191 |
+1 |
Mar15 |
131212 |
90.20 |
90.20 |
90.20 |
90.20 |
-0.13 |
86 |
10,159 |
-23 |
Apr15 |
131212 |
89.64 |
89.64 |
89.64 |
89.64 |
-0.13 |
58 |
474 |
+42 |
Total Volume and Open Interest |
164,173 |
558,802 |
+1,557 |
US Dollar Index(ICE) |
Dec13 |
131212 |
79.965 |
80.250 |
79.850 |
80.207 |
+0.317 |
24,111 |
34,714 |
-6,361 |
Mar14 |
131212 |
80.080 |
80.385 |
79.985 |
80.353 |
+0.320 |
10,505 |
13,852 |
+6,334 |
Jun14 |
131212 |
80.140 |
80.512 |
80.130 |
80.512 |
+0.320 |
2 |
502 |
+2 |
Total Volume and Open Interest |
34,618 |
49,070 |
-25 |
Australian Dollar(CME) |
Dec13 |
131212 |
90.37 |
90.89 |
89.15 |
89.36 |
-1.25 |
107,827 |
76,047 |
-32,169 |
Mar14 |
131212 |
89.84 |
90.28 |
88.61 |
88.81 |
-1.26 |
44,032 |
50,515 |
+29,694 |
Jun14 |
131212 |
89.10 |
89.54 |
88.15 |
88.29 |
-1.25 |
3 |
47 |
+2 |
Total Volume and Open Interest |
151,866 |
126,620 |
-2,469 |
British Pound(CME) |
Dec13 |
131212 |
163.75 |
164.18 |
163.20 |
163.46 |
-0.36 |
110,392 |
166,399 |
-27,479 |
Mar14 |
131212 |
163.66 |
164.08 |
163.11 |
163.36 |
-0.36 |
48,258 |
83,547 |
+36,081 |
Jun14 |
131212 |
163.95 |
163.95 |
163.24 |
163.24 |
-0.36 |
0 |
5,575 |
+0 |
Total Volume and Open Interest |
158,650 |
255,604 |
+8,602 |
Canadian Dollar(CME) |
Dec13 |
131212 |
94.42 |
94.67 |
93.83 |
93.98 |
-0.40 |
57,666 |
106,835 |
-7,769 |
Mar14 |
131212 |
94.20 |
94.46 |
93.61 |
93.76 |
-0.41 |
15,762 |
51,361 |
+9,417 |
Jun14 |
131212 |
94.00 |
94.23 |
93.43 |
93.55 |
-0.41 |
133 |
1,475 |
+34 |
Sep14 |
131212 |
93.60 |
93.75 |
93.34 |
93.34 |
-0.41 |
8 |
753 |
+2 |
Total Volume and Open Interest |
73,569 |
160,759 |
+1,684 |
Japanese Yen(CME) |
Dec13 |
131212 |
97.58 |
97.65 |
96.66 |
96.84 |
-0.64 |
151,683 |
175,628 |
-23,902 |
Mar14 |
131212 |
97.64 |
97.70 |
96.72 |
96.89 |
-0.65 |
47,946 |
86,444 |
+32,545 |
Jun14 |
131212 |
97.58 |
97.63 |
96.94 |
96.95 |
-0.65 |
73 |
143 |
+36 |
Total Volume and Open Interest |
199,702 |
262,229 |
+8,679 |
Swiss Franc(CME) |
Dec13 |
131212 |
112.82 |
113.02 |
112.24 |
112.42 |
-0.36 |
36,398 |
41,052 |
-3,664 |
Mar14 |
131212 |
112.94 |
113.14 |
112.35 |
112.53 |
-0.36 |
15,053 |
23,449 |
+8,329 |
Jun14 |
131212 |
112.63 |
112.99 |
112.63 |
112.63 |
-0.36 |
0 |
2 |
+0 |
Total Volume and Open Interest |
51,452 |
64,506 |
+4,666 |
EuroFX(CME) |
Dec13 |
131212 |
137.87 |
138.03 |
137.37 |
137.44 |
-0.44 |
200,922 |
199,262 |
-31,681 |
Mar14 |
131212 |
137.86 |
138.02 |
137.36 |
137.43 |
-0.44 |
70,040 |
101,469 |
+43,847 |
Jun14 |
131212 |
137.78 |
137.98 |
137.37 |
137.42 |
-0.44 |
971 |
1,304 |
+838 |
Total Volume and Open Interest |
271,954 |
302,100 |
+13,013 |
Mexican Peso(CME) |
Dec13 |
131212 |
766.75 |
771.75 |
763.00 |
771.25 |
+2.25 |
40,603 |
71,005 |
-5,623 |
Jan14 |
131212 |
770.25 |
770.25 |
768.00 |
770.25 |
+2.25 |
|
|
|
Total Volume and Open Interest |
77,010 |
155,227 |
+10,789 |
Brazilian Real(CME) |
Jan14 |
131212 |
426.50 |
428.10 |
423.70 |
424.75 |
-1.50 |
85 |
1,783 |
+52 |
Feb14 |
131212 |
421.40 |
424.40 |
420.80 |
421.40 |
-1.50 |
0 |
158 |
+0 |
Mar14 |
131212 |
417.35 |
421.50 |
417.35 |
418.60 |
-1.45 |
36 |
1,657 |
+1 |
Apr14 |
131212 |
415.80 |
417.30 |
415.80 |
415.80 |
-1.50 |
|
|
|
Total Volume and Open Interest |
121 |
10,085 |
+53 |
30-Year T-Bonds(CBOT) |
Dec13 |
131212 |
130~300 |
131~010 |
130~180 |
130~240 |
-0~070 |
5,191 |
10,359 |
-3,241 |
Mar14 |
131212 |
129~110 |
129~200 |
129~030 |
129~090 |
-0~070 |
248,967 |
640,908 |
-7,800 |
Jun14 |
131212 |
128~200 |
128~310 |
128~200 |
128~200 |
-0~110 |
0 |
3 |
+0 |
Total Volume and Open Interest |
254,158 |
651,270 |
-11,041 |
10-Year T-Notes(CBOT) |
Dec13 |
131212 |
125~235 |
125~275 |
125~140 |
125~180 |
-0~080 |
38,806 |
45,570 |
-16,874 |
Mar14 |
131212 |
124~130 |
124~175 |
124~035 |
124~080 |
-0~085 |
1,008,864 |
2,246,985 |
-71,702 |
Jun14 |
131212 |
123~160 |
123~245 |
123~160 |
123~160 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,047,670 |
2,292,555 |
-88,576 |
5-Year T-Notes(CBOT) |
Dec13 |
131212 |
121~062 |
121~080 |
121~002 |
121~012 |
-0~066 |
14,521 |
64,430 |
-10,013 |
Mar14 |
131212 |
120~074 |
120~092 |
120~004 |
120~026 |
-0~070 |
415,796 |
1,786,824 |
-5,857 |
Jun14 |
131212 |
120~026 |
120~096 |
120~026 |
120~026 |
-0~070 |
|
|
|
Total Volume and Open Interest |
430,317 |
1,851,254 |
-15,870 |
2 Year T-Notes(CBOT) |
Dec13 |
131212 |
110~072 |
110~074 |
110~050 |
110~060 |
-0~014 |
10,214 |
39,961 |
-6,831 |
Mar14 |
131212 |
110~020 |
110~020 |
109~306 |
110~002 |
-0~016 |
108,308 |
870,457 |
-8,265 |
Jun14 |
131212 |
109~264 |
109~282 |
109~264 |
109~264 |
-0~016 |
|
|
|
Total Volume and Open Interest |
118,522 |
910,418 |
-15,096 |
Eurodollars(CME) |
Dec13 |
131212 |
99.755 |
99.757 |
99.753 |
99.757 |
unch |
48,326 |
691,912 |
-5,180 |
Mar14 |
131212 |
99.745 |
99.745 |
99.730 |
99.740 |
-0.005 |
72,039 |
767,480 |
-1,751 |
Jun14 |
131212 |
99.710 |
99.715 |
99.695 |
99.705 |
-0.010 |
99,964 |
754,776 |
+1,959 |
Sep14 |
131212 |
99.680 |
99.685 |
99.655 |
99.670 |
-0.015 |
100,080 |
638,142 |
+12,259 |
Dec14 |
131212 |
99.635 |
99.640 |
99.605 |
99.620 |
-0.020 |
219,110 |
1,087,514 |
+3,679 |
Mar15 |
131212 |
99.550 |
99.555 |
99.510 |
99.530 |
-0.025 |
130,993 |
619,935 |
+4,263 |
Jun15 |
131212 |
99.420 |
99.425 |
99.375 |
99.395 |
-0.035 |
158,997 |
699,383 |
-167 |
Sep15 |
131212 |
99.245 |
99.250 |
99.195 |
99.215 |
-0.040 |
107,472 |
925,520 |
-8,331 |
Dec15 |
131212 |
99.015 |
99.015 |
98.960 |
98.980 |
-0.045 |
134,308 |
1,202,813 |
+3,463 |
Mar16 |
131212 |
98.750 |
98.750 |
98.690 |
98.705 |
-0.055 |
126,679 |
787,599 |
+12,372 |
Jun16 |
131212 |
98.455 |
98.470 |
98.400 |
98.415 |
-0.065 |
97,824 |
456,500 |
-1,137 |
Sep16 |
131212 |
98.170 |
98.185 |
98.115 |
98.125 |
-0.070 |
91,780 |
422,861 |
-2,333 |
Dec16 |
131212 |
97.880 |
97.895 |
97.825 |
97.835 |
-0.065 |
104,251 |
432,879 |
-5,690 |
Mar17 |
131212 |
97.595 |
97.625 |
97.550 |
97.565 |
-0.060 |
65,889 |
301,470 |
-4,021 |
Jun17 |
131212 |
97.320 |
97.345 |
97.270 |
97.290 |
-0.055 |
42,412 |
213,649 |
+2,037 |
Sep17 |
131212 |
97.070 |
97.100 |
97.025 |
97.045 |
-0.050 |
43,936 |
156,239 |
+1,127 |
Dec17 |
131212 |
96.825 |
96.855 |
96.790 |
96.810 |
-0.040 |
33,239 |
176,986 |
-2,072 |
Mar18 |
131212 |
96.610 |
96.640 |
96.575 |
96.600 |
-0.035 |
24,362 |
126,484 |
-1,130 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131212 |
138~30 |
139~04 |
138~18 |
138~18 |
-0~12 |
6,471 |
12,682 |
-3,830 |
Mar14 |
131212 |
137~12 |
137~28 |
136~31 |
137~05 |
-0~12 |
62,642 |
447,374 |
-420 |
Jun14 |
131212 |
137~05 |
137~17 |
137~05 |
137~05 |
-0~12 |
|
|
|
Total Volume and Open Interest |
69,113 |
460,056 |
-4,250 |
30 Day Federal Funds(CBOT) |
Dec13 |
131212 |
99.912 |
99.915 |
99.912 |
99.915 |
+0.003 |
473 |
28,736 |
-78 |
Jan14 |
131212 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
1,504 |
30,711 |
+388 |
Feb14 |
131212 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
323 |
23,620 |
+64 |
Mar14 |
131212 |
99.910 |
99.910 |
99.900 |
99.910 |
unch |
642 |
20,259 |
+237 |
Apr14 |
131212 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
170 |
13,984 |
+51 |
May14 |
131212 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
237 |
15,067 |
+40 |
Total Volume and Open Interest |
5,974 |
274,535 |
+885 |
3-Mth Euro-Yen(CME) |
Dec13 |
131212 |
99.777 |
99.777 |
99.777 |
99.777 |
+0.002 |
|
|
|
Mar14 |
131212 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131212 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131212 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131212 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131212 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131212 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131212 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131212 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
131212 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
131212 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131212 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131212 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131212 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131212 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131212 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131212 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
131212 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
29 |
+0 |
Total Volume and Open Interest |
0 |
826 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar14 |
131212 |
144.16 |
144.23 |
144.07 |
144.08 |
-0.08 |
5,440 |
16,443 |
-318 |
Jun14 |
131212 |
143.51 |
143.51 |
143.51 |
143.51 |
-0.08 |
|
|
|
Sep14 |
131212 |
142.94 |
142.94 |
142.94 |
142.94 |
-0.08 |
|
|
|
Total Volume and Open Interest |
5,440 |
16,443 |
-7,944 |
Euro-Bund(EUREX) |
Mar14 |
131212 |
140.17 |
140.41 |
139.97 |
140.10 |
-0.20 |
451,735 |
861,106 |
+4,068 |
Jun14 |
131212 |
138.15 |
138.19 |
138.15 |
138.19 |
-0.17 |
0 |
39 |
+0 |
Sep14 |
131212 |
138.19 |
138.19 |
138.19 |
138.19 |
-0.17 |
|
|
|
Total Volume and Open Interest |
451,735 |
861,145 |
+4,068 |
Euro-Bobl(EUREX) |
Mar14 |
131212 |
124.95 |
125.10 |
124.83 |
124.87 |
-0.18 |
284,728 |
875,503 |
-9,789 |
Jun14 |
131212 |
123.87 |
123.87 |
123.87 |
123.87 |
+0.82 |
598 |
603 |
+598 |
Sep14 |
131212 |
123.87 |
123.87 |
123.87 |
123.87 |
+0.82 |
|
|
|
Total Volume and Open Interest |
285,326 |
876,106 |
-9,191 |
3-Mth Euribor(EUREX) |
Dec13 |
131212 |
99.710 |
99.720 |
99.710 |
99.710 |
-0.010 |
3 |
5,305 |
+0 |
Mar14 |
131212 |
99.680 |
99.680 |
99.675 |
99.675 |
-0.015 |
2 |
2,520 |
+2 |
Jun14 |
131212 |
99.650 |
99.655 |
99.650 |
99.655 |
-0.015 |
4 |
856 |
+0 |
Total Volume and Open Interest |
19 |
27,139 |
-1 |
Long Gilt(LIFFE) |
Dec13 |
131212 |
108~20 |
108~24 |
108~13 |
108~15 |
-0~11 |
1,946 |
5,474 |
-1,920 |
Mar14 |
131212 |
107~23 |
107~29 |
107~15 |
107~18 |
-0~11 |
81,665 |
352,517 |
-1,906 |
Total Volume and Open Interest |
83,611 |
357,991 |
-3,826 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131212 |
99.48 |
99.48 |
99.47 |
99.48 |
unch |
8,517 |
248,254 |
-2,292 |
Mar14 |
131212 |
99.44 |
99.45 |
99.43 |
99.44 |
0.00 |
27,458 |
309,643 |
-5,744 |
Jun14 |
131212 |
99.42 |
99.43 |
99.40 |
99.42 |
-0.01 |
44,988 |
352,188 |
-3,367 |
Sep14 |
131212 |
99.37 |
99.38 |
99.35 |
99.36 |
-0.01 |
40,220 |
325,990 |
-4,461 |
Dec14 |
131212 |
99.28 |
99.29 |
99.26 |
99.27 |
-0.02 |
56,316 |
331,242 |
-2,656 |
Mar15 |
131212 |
99.16 |
99.17 |
99.13 |
99.14 |
-0.03 |
52,949 |
199,545 |
-1,955 |
Total Volume and Open Interest |
511,390 |
2,967,799 |
-15,993 |
3-Mth Euribor(LIFFE) |
Dec13 |
131212 |
99.715 |
99.720 |
99.710 |
99.710 |
-0.010 |
117,515 |
510,312 |
-3,911 |
Mar14 |
131212 |
99.680 |
99.690 |
99.665 |
99.675 |
-0.015 |
71,367 |
547,197 |
+1,947 |
Jun14 |
131212 |
99.650 |
99.675 |
99.635 |
99.655 |
-0.015 |
61,524 |
390,472 |
-348 |
Total Volume and Open Interest |
561,324 |
3,965,671 |
+35,516 |
3-Mth Aus T-Bills(SFE) |
Dec13 |
131211 |
97.41 |
97.42 |
97.40 |
97.42 |
+0.01 |
20,161 |
54,594 |
-6,837 |
Mar14 |
131212 |
97.47 |
97.49 |
97.45 |
97.48 |
+0.01 |
23,489 |
219,594 |
+7,519 |
Jun14 |
131212 |
97.48 |
97.52 |
97.45 |
97.50 |
+0.02 |
20,185 |
176,021 |
+4,458 |
Sep14 |
131212 |
97.40 |
97.44 |
97.37 |
97.42 |
+0.02 |
19,214 |
147,107 |
+5,404 |
Dec14 |
131212 |
97.24 |
97.30 |
97.21 |
97.27 |
+0.03 |
14,601 |
122,882 |
+6,481 |
Mar15 |
131212 |
97.02 |
97.08 |
96.99 |
97.06 |
+0.03 |
12,227 |
74,363 |
+4,159 |
Jun15 |
131212 |
96.79 |
96.84 |
96.75 |
96.81 |
+0.03 |
5,956 |
48,328 |
+2,687 |
Sep15 |
131212 |
96.55 |
96.61 |
96.52 |
96.58 |
+0.02 |
6,257 |
29,432 |
+3,132 |
Dec15 |
131212 |
96.34 |
96.40 |
96.32 |
96.37 |
+0.02 |
1,194 |
4,540 |
+620 |
Mar16 |
131212 |
96.19 |
96.19 |
96.18 |
96.18 |
+0.02 |
932 |
1,133 |
-178 |
Total Volume and Open Interest |
130,580 |
852,968 |
+8,463 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131212 |
95.72 |
95.77 |
95.70 |
95.75 |
+0.03 |
180,356 |
570,580 |
+14,672 |
Mar14 |
131212 |
95.69 |
95.74 |
95.67 |
95.72 |
+0.03 |
121,566 |
123,725 |
+85,599 |
Total Volume and Open Interest |
301,922 |
694,305 |
+100,271 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131212 |
96.93 |
96.99 |
96.91 |
96.97 |
+0.04 |
270,678 |
610,465 |
+12,246 |
Mar14 |
131212 |
96.90 |
96.97 |
96.89 |
96.96 |
+0.05 |
163,370 |
170,913 |
+121,010 |
Total Volume and Open Interest |
434,048 |
781,378 |
+133,256 |
Gold(CMX) |
Dec13 |
131212 |
1253.5 |
1255.4 |
1225.9 |
1226.0 |
-32.5 |
882 |
2,638 |
-207 |
Feb14 |
131212 |
1252.3 |
1256.5 |
1222.6 |
1224.9 |
-32.3 |
148,583 |
230,452 |
-3,575 |
Apr14 |
131212 |
1254.2 |
1256.5 |
1223.4 |
1225.6 |
-32.3 |
2,106 |
43,365 |
+167 |
Jun14 |
131212 |
1254.9 |
1255.6 |
1225.0 |
1226.3 |
-32.3 |
1,264 |
26,718 |
+225 |
Aug14 |
131212 |
1249.0 |
1249.0 |
1226.7 |
1227.0 |
-32.3 |
257 |
10,540 |
-32 |
Oct14 |
131212 |
1237.8 |
1239.2 |
1227.8 |
1227.8 |
-32.3 |
225 |
5,519 |
+71 |
Dec14 |
131212 |
1248.0 |
1248.0 |
1228.5 |
1228.6 |
-32.3 |
416 |
18,912 |
-44 |
Feb15 |
131212 |
1234.1 |
1234.2 |
1229.5 |
1229.5 |
-32.3 |
217 |
2,234 |
+166 |
Apr15 |
131212 |
1230.5 |
1230.5 |
1230.5 |
1230.5 |
-32.3 |
60 |
4,101 |
+10 |
Jun15 |
131212 |
1241.1 |
1241.7 |
1231.6 |
1231.6 |
-32.2 |
106 |
4,906 |
+0 |
Aug15 |
131212 |
1232.9 |
1232.9 |
1232.9 |
1232.9 |
-32.2 |
0 |
1,775 |
+0 |
Oct15 |
131212 |
1234.4 |
1234.4 |
1234.4 |
1234.4 |
-32.1 |
|
|
|
Total Volume and Open Interest |
154,769 |
377,313 |
-3,180 |
Silver(CMX) |
Dec13 |
131212 |
2027.0 |
2027.0 |
1940.2 |
1940.2 |
-89.6 |
253 |
428 |
-1,072 |
Mar14 |
131212 |
2030.5 |
2034.5 |
1941.0 |
1945.3 |
-90.3 |
50,130 |
92,572 |
-2,184 |
May14 |
131212 |
2029.0 |
2034.0 |
1947.5 |
1949.1 |
-90.4 |
1,871 |
7,642 |
+924 |
Jul14 |
131212 |
1984.0 |
1984.5 |
1952.5 |
1952.5 |
-90.5 |
1,148 |
4,324 |
-503 |
Sep14 |
131212 |
1985.0 |
1985.0 |
1955.8 |
1955.8 |
-90.5 |
153 |
1,369 |
+66 |
Dec14 |
131212 |
2044.5 |
2045.5 |
1960.0 |
1960.6 |
-90.5 |
1,598 |
10,612 |
+174 |
Mar15 |
131212 |
1965.3 |
1965.3 |
1965.3 |
1965.3 |
-90.5 |
186 |
889 |
+69 |
Total Volume and Open Interest |
56,396 |
133,086 |
-2,669 |
Platinum(NYMEX) |
Jan14 |
131212 |
1385.2 |
1387.7 |
1359.0 |
1364.4 |
-20.8 |
12,332 |
46,221 |
-1,589 |
Apr14 |
131212 |
1389.5 |
1390.8 |
1363.0 |
1368.2 |
-20.7 |
2,620 |
15,302 |
+1,760 |
Jul14 |
131212 |
1375.0 |
1375.0 |
1367.5 |
1370.7 |
-20.7 |
13 |
506 |
+7 |
Oct14 |
131212 |
1372.5 |
1372.5 |
1372.5 |
1372.5 |
-20.7 |
0 |
123 |
+0 |
Total Volume and Open Interest |
14,965 |
62,152 |
+178 |
Palladium(NYMEX) |
Dec13 |
131212 |
732.55 |
732.55 |
719.80 |
719.80 |
-18.30 |
1 |
23 |
-3 |
Mar14 |
131212 |
737.65 |
738.30 |
714.40 |
720.25 |
-18.30 |
2,780 |
34,480 |
+13 |
Jun14 |
131212 |
84.24 |
84.24 |
65.59 |
66.44 |
-18.25 |
21 |
1,323 |
+20 |
Total Volume and Open Interest |
2,802 |
36,051 |
+30 |
Copper(CMX) |
Dec13 |
131212 |
332.90 |
334.20 |
332.20 |
333.20 |
+0.05 |
516 |
3,762 |
-220 |
Mar14 |
131212 |
328.70 |
331.05 |
328.20 |
329.55 |
+0.05 |
46,425 |
109,457 |
+738 |
May14 |
131212 |
328.30 |
330.50 |
327.95 |
328.95 |
-0.10 |
6,207 |
29,074 |
+1,858 |
Jul14 |
131212 |
327.85 |
329.50 |
327.30 |
328.10 |
-0.20 |
847 |
5,270 |
+23 |
Sep14 |
131212 |
327.70 |
327.70 |
327.55 |
327.55 |
-0.25 |
66 |
1,675 |
+30 |
Total Volume and Open Interest |
54,794 |
159,552 |
+2,459 |
DJIA Index(CBOT) |
Dec13 |
131212 |
15844 |
15851 |
15725 |
15741 |
-95 |
61 |
14,193 |
-6 |
Mar14 |
131212 |
15742 |
15789 |
15670 |
15682 |
-98 |
8 |
361 |
+3 |
Jun14 |
131212 |
15617 |
15713 |
15617 |
15617 |
-96 |
|
|
|
Sep14 |
131212 |
15548 |
15644 |
15548 |
15548 |
-96 |
|
|
|
Total Volume and Open Interest |
69 |
14,554 |
-3 |
E-mini DJIA Index(CBOT) |
Dec13 |
131212 |
15837 |
15856 |
15702 |
15741 |
-95 |
100,669 |
131,935 |
-2,277 |
Mar14 |
131212 |
15783 |
15799 |
15642 |
15682 |
-98 |
3,633 |
7,959 |
+1,896 |
Jun14 |
131212 |
15700 |
15700 |
15600 |
15617 |
-96 |
7 |
20 |
+5 |
Sep14 |
131212 |
15640 |
15640 |
15548 |
15548 |
-96 |
0 |
1 |
+0 |
Total Volume and Open Interest |
104,309 |
139,915 |
-376 |
S & P 500(CME) |
Dec13 |
131212 |
1781.40 |
1783.80 |
1772.50 |
1774.90 |
-5.90 |
12,026 |
154,110 |
-1,952 |
Mar14 |
131212 |
1768.60 |
1776.50 |
1765.70 |
1768.60 |
-6.00 |
8,928 |
19,782 |
+6,076 |
Jun14 |
131212 |
1767.50 |
1769.30 |
1759.80 |
1761.70 |
-6.10 |
50 |
1,211 |
+10 |
Sep14 |
131212 |
1755.30 |
1762.90 |
1753.40 |
1755.30 |
-6.10 |
0 |
50 |
+0 |
Total Volume and Open Interest |
21,004 |
175,153 |
+4,134 |
S & P 500 E-Mini(Globex) |
Dec13 |
131212 |
1780.75 |
1784.00 |
1771.75 |
1775.00 |
-5.75 |
1,174,676 |
2,638,302 |
-53,597 |
Mar14 |
131212 |
1774.25 |
1777.75 |
1765.50 |
1768.50 |
-6.00 |
130,771 |
306,095 |
+84,400 |
Total Volume and Open Interest |
1,305,581 |
2,947,491 |
+30,794 |
NASDAQ 100(CME) |
Dec13 |
131212 |
3475.00 |
3477.80 |
3457.00 |
3459.50 |
-11.00 |
613 |
10,675 |
+63 |
Mar14 |
131212 |
3468.50 |
3474.00 |
3450.00 |
3455.00 |
-10.50 |
243 |
562 |
+203 |
Jun14 |
131212 |
3447.80 |
3458.80 |
3447.80 |
3447.80 |
-11.00 |
|
|
|
Total Volume and Open Interest |
856 |
11,237 |
+266 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131212 |
3471.30 |
3479.50 |
3455.50 |
3459.50 |
-11.00 |
181,862 |
403,463 |
-893 |
Mar14 |
131212 |
3466.80 |
3474.80 |
3451.00 |
3455.00 |
-10.50 |
4,938 |
19,902 |
+2,486 |
Total Volume and Open Interest |
186,803 |
423,461 |
+1,594 |
S & P Midcap 400(CME) |
Dec13 |
131212 |
1285.50 |
1285.50 |
1284.90 |
1284.90 |
+0.20 |
79 |
675 |
-10 |
Mar14 |
131212 |
1283.80 |
1283.80 |
1282.20 |
1282.20 |
+0.20 |
77 |
81 |
+81 |
Jun14 |
131212 |
1280.20 |
1280.20 |
1280.00 |
1280.20 |
+0.20 |
|
|
|
Total Volume and Open Interest |
156 |
756 |
+71 |
Volatility Index(CBOE) |
Dec13 |
131212 |
14.90 |
15.85 |
14.43 |
15.40 |
+0.50 |
88,731 |
120,085 |
-6,850 |
Jan14 |
131212 |
15.45 |
15.70 |
15.16 |
15.50 |
+0.05 |
54,156 |
107,982 |
+7,518 |
Feb14 |
131212 |
16.35 |
16.52 |
16.07 |
16.45 |
+0.05 |
28,156 |
62,338 |
+1,895 |
Mar14 |
131212 |
17.10 |
17.15 |
16.72 |
17.10 |
unch |
16,164 |
36,679 |
+946 |
Total Volume and Open Interest |
202,953 |
384,802 |
+3,720 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec13 |
131212 |
15330 |
15540 |
15235 |
15500 |
+180 |
42,976 |
22,595 |
-19,502 |
Mar14 |
131212 |
15435 |
15640 |
15335 |
15605 |
+185 |
36,019 |
61,907 |
+26,567 |
Total Volume and Open Interest |
78,995 |
84,502 |
+7,065 |
Nikkei 225(SGX) |
Mar14 |
131212 |
15490 |
15495 |
15235 |
15370 |
-140 |
138,856 |
159,293 |
+90,464 |
Jun14 |
131212 |
15280 |
15280 |
15280 |
15280 |
-115 |
2 |
1,753 |
+1 |
Sep14 |
131212 |
15275 |
15275 |
15275 |
15275 |
-110 |
0 |
1,014 |
+0 |
Total Volume and Open Interest |
356,672 |
473,152 |
+78,593 |
CAC 40(EURONEXT) |
Dec13 |
131212 |
4062.5 |
4084.0 |
4049.0 |
4062.5 |
-17.5 |
96,339 |
334,558 |
-7,438 |
Jan14 |
131212 |
4067.5 |
4084.5 |
4052.0 |
4065.5 |
-18.0 |
1,095 |
15,047 |
+1,772 |
Feb14 |
131212 |
4070.5 |
4082.5 |
4059.5 |
4065.5 |
-18.0 |
3 |
18 |
+1 |
Total Volume and Open Interest |
98,010 |
353,052 |
-5,640 |
Hang Seng Index(HKFE) |
Dec13 |
131212 |
23287 |
23342 |
23153 |
23186 |
-160 |
36,280 |
122,198 |
+319 |
Jan14 |
131212 |
23264 |
23350 |
23177 |
23208 |
-160 |
446 |
3,474 |
+197 |
Total Volume and Open Interest |
36,910 |
130,723 |
+632 |
DAX(EUREX) |
Dec13 |
131212 |
9026.5 |
9063.5 |
8983.5 |
9017.0 |
-63.5 |
94,692 |
153,911 |
-6,398 |
Mar14 |
131212 |
9037.5 |
9076.0 |
8998.0 |
9030.5 |
-63.5 |
5,540 |
25,352 |
+2,060 |
Jun14 |
131212 |
9071.0 |
9080.0 |
9020.0 |
9048.5 |
-63.5 |
144 |
6,708 |
+16 |
Total Volume and Open Interest |
100,376 |
185,971 |
-4,322 |
FT-SE 100(EURONEXT) |
Dec13 |
131212 |
6483.50 |
6489.00 |
6424.00 |
6440.50 |
-75.00 |
140,340 |
583,432 |
-5,664 |
Mar14 |
131212 |
6437.00 |
6439.00 |
6376.00 |
6391.00 |
-75.50 |
61,657 |
74,785 |
+9,117 |
Jun14 |
131212 |
6338.50 |
6338.50 |
6334.00 |
6334.00 |
-75.50 |
95 |
80 |
+0 |
Total Volume and Open Interest |
202,092 |
658,297 |
+3,453 |
SPI 200(SFE) |
Dec13 |
131212 |
5114.0 |
5130.0 |
5028.0 |
5057.0 |
-58.0 |
32,638 |
271,753 |
+6,248 |
Mar14 |
131212 |
5082.0 |
5096.0 |
4993.0 |
5022.0 |
-60.0 |
6,543 |
15,532 |
+4,325 |
Jun14 |
131212 |
5084.0 |
5084.0 |
5000.0 |
5020.0 |
-61.0 |
57 |
2,493 |
+56 |
Total Volume and Open Interest |
39,533 |
291,501 |
+10,868 |
FTSE MIB(ISE) |
Dec13 |
131212 |
17915.00 |
17960.00 |
17750.00 |
17848.00 |
-126.00 |
18,333 |
49,578 |
-870 |
Mar14 |
131212 |
17940.00 |
17980.00 |
17795.00 |
17875.00 |
-121.00 |
742 |
2,169 |
+388 |
Jun14 |
131212 |
17650.00 |
17650.00 |
17568.00 |
17568.00 |
-133.00 |
2 |
6 |
+1 |
Total Volume and Open Interest |
19,077 |
51,753 |
-481 |
KOSPI 200(KFE) |
Dec13 |
131212 |
259.35 |
259.95 |
257.25 |
259.00 |
-0.50 |
250,480 |
65,440 |
-18,398 |
Mar14 |
131212 |
257.60 |
257.85 |
257.30 |
257.30 |
-1.50 |
26,238 |
81,230 |
+26,755 |
Jun14 |
131212 |
257.80 |
258.05 |
257.80 |
258.05 |
-2.85 |
35 |
685 |
+13 |
Total Volume and Open Interest |
276,753 |
147,425 |
+8,370 |
GSCI(CME) |
Dec13 |
131212 |
630.70 |
631.00 |
625.50 |
626.50 |
-4.50 |
2,132 |
3,055 |
-2,079 |
Jan14 |
131212 |
631.00 |
631.25 |
625.95 |
627.05 |
-4.45 |
2,159 |
5,009 |
+2,078 |
Feb14 |
131212 |
627.50 |
632.25 |
626.50 |
627.50 |
-4.50 |
0 |
24 |
+0 |
Total Volume and Open Interest |
4,291 |
8,088 |
-1 |
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. |
|
|