|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 13, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131213 |
1323.00 |
1328.00 |
1312.25 |
1327.50 |
+3.75 |
95,905 |
195,187 |
-12,893 |
Mar14 |
131213 |
1310.75 |
1314.75 |
1299.25 |
1313.75 |
+2.25 |
66,337 |
192,915 |
+9,756 |
May14 |
131213 |
1294.00 |
1298.00 |
1284.25 |
1297.00 |
+2.00 |
19,597 |
104,565 |
+1,644 |
Jul14 |
131213 |
1282.00 |
1284.75 |
1272.75 |
1284.00 |
+0.75 |
8,452 |
64,146 |
+328 |
Aug14 |
131213 |
1251.00 |
1254.00 |
1246.00 |
1254.00 |
unch |
173 |
2,747 |
+3 |
Sep14 |
131213 |
1197.50 |
1198.25 |
1192.00 |
1197.25 |
-1.00 |
208 |
1,673 |
+36 |
Nov14 |
131213 |
1157.00 |
1159.50 |
1151.25 |
1157.75 |
-0.50 |
6,540 |
72,488 |
+1,713 |
Jan15 |
131213 |
1163.25 |
1164.00 |
1158.25 |
1162.75 |
-0.50 |
90 |
2,759 |
+17 |
Mar15 |
131213 |
1162.50 |
1167.75 |
1162.50 |
1166.50 |
-0.25 |
29 |
1,190 |
+9 |
May15 |
131213 |
1165.50 |
1170.75 |
1165.50 |
1170.50 |
-0.25 |
13 |
693 |
+7 |
Jul15 |
131213 |
1171.50 |
1177.50 |
1171.50 |
1177.50 |
+0.50 |
116 |
1,199 |
+67 |
Aug15 |
131213 |
1167.75 |
1167.75 |
1167.75 |
1167.75 |
unch |
0 |
3 |
+0 |
Sep15 |
131213 |
1152.50 |
1153.50 |
1152.50 |
1152.50 |
-1.00 |
0 |
5 |
+0 |
Nov15 |
131213 |
1144.50 |
1149.00 |
1143.50 |
1146.75 |
-2.00 |
130 |
2,487 |
+84 |
Total Volume and Open Interest |
197,590 |
642,104 |
+771 |
Soybean Meal(CBOT) |
Jan14 |
131213 |
430.70 |
433.00 |
425.90 |
432.60 |
+2.50 |
40,386 |
79,488 |
-8,951 |
Mar14 |
131213 |
421.70 |
423.80 |
417.60 |
423.20 |
+1.70 |
29,065 |
103,561 |
+7,208 |
May14 |
131213 |
411.80 |
413.20 |
408.00 |
412.70 |
+1.60 |
8,758 |
39,855 |
+2,077 |
Jul14 |
131213 |
403.40 |
405.30 |
400.60 |
404.80 |
+1.30 |
3,111 |
19,014 |
-114 |
Aug14 |
131213 |
391.40 |
392.80 |
390.00 |
392.70 |
+1.30 |
331 |
4,620 |
-49 |
Sep14 |
131213 |
376.00 |
377.20 |
374.50 |
375.80 |
+0.20 |
203 |
3,556 |
+41 |
Oct14 |
131213 |
354.80 |
355.90 |
353.40 |
355.10 |
+0.30 |
299 |
4,510 |
+37 |
Dec14 |
131213 |
351.90 |
353.30 |
350.80 |
352.60 |
+0.50 |
1,016 |
16,697 |
+236 |
Jan15 |
131213 |
352.90 |
353.80 |
352.60 |
353.00 |
+0.40 |
13 |
630 |
+13 |
Mar15 |
131213 |
353.50 |
354.50 |
353.00 |
353.60 |
+0.60 |
0 |
346 |
+0 |
Total Volume and Open Interest |
83,858 |
273,076 |
-8 |
Soybean Oil(CBOT) |
Jan14 |
131213 |
40.05 |
40.06 |
39.37 |
39.83 |
-0.16 |
47,321 |
99,752 |
-11,020 |
Mar14 |
131213 |
40.40 |
40.43 |
39.75 |
40.20 |
-0.17 |
35,043 |
130,840 |
+6,125 |
May14 |
131213 |
40.80 |
40.82 |
40.16 |
40.59 |
-0.19 |
9,231 |
47,720 |
+2,007 |
Jul14 |
131213 |
41.22 |
41.22 |
40.56 |
40.98 |
-0.18 |
4,095 |
33,820 |
+114 |
Aug14 |
131213 |
41.37 |
41.37 |
40.71 |
41.12 |
-0.19 |
361 |
4,125 |
+35 |
Sep14 |
131213 |
41.49 |
41.49 |
40.87 |
41.22 |
-0.18 |
346 |
5,789 |
+163 |
Oct14 |
131213 |
41.49 |
41.49 |
40.93 |
41.26 |
-0.18 |
482 |
4,294 |
+85 |
Dec14 |
131213 |
41.71 |
41.73 |
41.14 |
41.52 |
-0.19 |
1,258 |
16,252 |
+402 |
Jan15 |
131213 |
41.44 |
41.95 |
41.44 |
41.77 |
-0.18 |
51 |
1,055 |
+34 |
Mar15 |
131213 |
41.90 |
42.25 |
41.90 |
42.09 |
-0.16 |
10 |
1,066 |
+6 |
Total Volume and Open Interest |
98,368 |
346,573 |
-2,126 |
Canola(WCE) |
Jan14 |
131213 |
448.0 |
452.2 |
438.4 |
439.9 |
-8.2 |
13,308 |
72,710 |
-3,773 |
Mar14 |
131213 |
458.3 |
462.5 |
448.7 |
450.3 |
-8.3 |
18,247 |
84,819 |
+843 |
May14 |
131213 |
467.8 |
471.5 |
457.9 |
459.0 |
-8.8 |
6,867 |
26,844 |
+646 |
Jul14 |
131213 |
476.4 |
479.2 |
464.9 |
466.1 |
-9.4 |
4,575 |
24,165 |
+1,635 |
Nov14 |
131213 |
487.8 |
490.3 |
477.2 |
478.2 |
-8.6 |
3,303 |
26,960 |
+1,801 |
Total Volume and Open Interest |
46,646 |
238,654 |
+1,382 |
Corn(CBOT) |
Mar14 |
131213 |
433.50 |
435.00 |
425.00 |
425.50 |
-8.75 |
75,536 |
674,982 |
-4,555 |
May14 |
131213 |
441.75 |
443.00 |
433.25 |
433.75 |
-8.75 |
14,353 |
162,605 |
+1,678 |
Jul14 |
131213 |
448.25 |
449.50 |
440.00 |
440.75 |
-8.50 |
11,199 |
119,638 |
+334 |
Sep14 |
131213 |
455.00 |
455.00 |
445.25 |
446.00 |
-9.00 |
4,307 |
42,049 |
+1,543 |
Dec14 |
131213 |
461.00 |
462.50 |
452.00 |
452.50 |
-9.00 |
8,273 |
171,225 |
+1,088 |
Mar15 |
131213 |
472.50 |
472.75 |
463.75 |
463.75 |
-8.75 |
196 |
7,016 |
+70 |
May15 |
131213 |
479.00 |
479.00 |
470.75 |
470.75 |
-8.25 |
34 |
859 |
+20 |
Jul15 |
131213 |
481.50 |
482.25 |
474.25 |
474.25 |
-7.50 |
32 |
1,982 |
-9 |
Sep15 |
131213 |
470.00 |
470.00 |
466.00 |
466.00 |
-7.25 |
20 |
593 |
+8 |
Dec15 |
131213 |
474.00 |
474.00 |
466.50 |
466.75 |
-7.25 |
421 |
14,696 |
+45 |
Total Volume and Open Interest |
116,182 |
1,198,628 |
-897 |
Wheat(CBOT) |
Mar14 |
131213 |
633.75 |
635.00 |
626.50 |
628.75 |
-5.00 |
37,243 |
248,498 |
-2,359 |
May14 |
131213 |
640.25 |
641.25 |
633.25 |
634.75 |
-5.50 |
10,857 |
50,212 |
+1,695 |
Jul14 |
131213 |
641.75 |
642.75 |
635.75 |
637.00 |
-5.25 |
8,468 |
62,615 |
-101 |
Sep14 |
131213 |
652.00 |
652.00 |
645.00 |
646.00 |
-5.75 |
1,517 |
7,708 |
+604 |
Dec14 |
131213 |
665.25 |
665.25 |
658.00 |
660.00 |
-5.25 |
1,296 |
16,346 |
+290 |
Mar15 |
131213 |
671.75 |
672.50 |
667.00 |
667.75 |
-4.75 |
38 |
1,575 |
+21 |
Total Volume and Open Interest |
59,606 |
388,445 |
+136 |
Wheat(KCBT) |
Mar14 |
131213 |
676.25 |
679.25 |
670.50 |
672.50 |
-5.75 |
10,148 |
92,434 |
-982 |
May14 |
131213 |
681.50 |
682.75 |
674.50 |
675.75 |
-6.25 |
4,517 |
20,551 |
+458 |
Jul14 |
131213 |
678.25 |
679.75 |
673.00 |
674.25 |
-5.50 |
3,064 |
27,725 |
+933 |
Sep14 |
131213 |
686.50 |
689.75 |
683.00 |
684.00 |
-5.75 |
250 |
4,164 |
+78 |
Dec14 |
131213 |
698.50 |
700.75 |
694.25 |
695.50 |
-5.25 |
376 |
3,361 |
+234 |
Mar15 |
131213 |
701.50 |
705.25 |
700.75 |
700.75 |
-4.50 |
27 |
192 |
+13 |
Total Volume and Open Interest |
18,419 |
148,752 |
+727 |
Wheat(MGE) |
Mar14 |
131213 |
663.50 |
664.00 |
660.00 |
660.50 |
-3.50 |
2,816 |
39,260 |
+593 |
May14 |
131213 |
674.00 |
674.75 |
670.75 |
671.50 |
-3.25 |
877 |
7,433 |
+117 |
Jul14 |
131213 |
683.75 |
684.75 |
681.00 |
681.50 |
-3.25 |
414 |
4,886 |
+163 |
Sep14 |
131213 |
693.00 |
693.00 |
690.25 |
690.75 |
-3.50 |
255 |
4,735 |
+159 |
Dec14 |
131213 |
704.75 |
704.75 |
701.50 |
702.00 |
-5.00 |
203 |
2,360 |
+150 |
Total Volume and Open Interest |
4,575 |
58,810 |
+1,187 |
Oats(CBOT) |
Mar14 |
131213 |
352.50 |
353.00 |
339.00 |
340.00 |
-11.75 |
546 |
7,455 |
+143 |
May14 |
131213 |
334.00 |
335.00 |
319.50 |
321.50 |
-13.25 |
105 |
1,092 |
+24 |
Jul14 |
131213 |
328.25 |
332.75 |
318.00 |
318.00 |
-14.75 |
34 |
217 |
-3 |
Sep14 |
131213 |
318.25 |
333.00 |
318.25 |
318.25 |
-14.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
699 |
8,850 |
+150 |
Rough Rice(CBOT) |
Jan14 |
131213 |
15.45 |
15.60 |
15.44 |
15.55 |
+0.09 |
240 |
5,976 |
-60 |
Mar14 |
131213 |
15.53 |
15.65 |
15.52 |
15.61 |
+0.08 |
13 |
1,677 |
+4 |
May14 |
131213 |
15.76 |
15.77 |
15.65 |
15.73 |
+0.08 |
1 |
45 |
+1 |
Jul14 |
131213 |
15.57 |
15.57 |
15.49 |
15.57 |
+0.08 |
0 |
15 |
+0 |
Total Volume and Open Interest |
254 |
7,743 |
-55 |
Live Cattle(CME) |
Dec13 |
131213 |
132.130 |
132.435 |
131.300 |
131.880 |
-0.370 |
3,237 |
17,175 |
-1,206 |
Feb14 |
131213 |
133.200 |
133.400 |
132.100 |
132.850 |
-0.250 |
13,693 |
142,675 |
-2,544 |
Apr14 |
131213 |
134.325 |
134.350 |
133.235 |
133.800 |
-0.330 |
7,027 |
83,330 |
-930 |
Jun14 |
131213 |
129.185 |
129.250 |
128.185 |
128.700 |
-0.350 |
5,077 |
53,107 |
+566 |
Aug14 |
131213 |
127.885 |
127.950 |
126.930 |
127.200 |
-0.630 |
1,519 |
14,172 |
+172 |
Oct14 |
131213 |
130.100 |
130.100 |
129.350 |
129.750 |
-0.150 |
293 |
3,942 |
+80 |
Total Volume and Open Interest |
31,223 |
317,016 |
-3,860 |
Feeder Cattle(CME) |
Jan14 |
131213 |
167.130 |
167.600 |
166.435 |
167.080 |
unch |
2,521 |
12,450 |
-513 |
Mar14 |
131213 |
166.830 |
167.200 |
165.800 |
166.550 |
unch |
2,061 |
12,480 |
+552 |
Apr14 |
131213 |
167.800 |
167.950 |
166.785 |
167.400 |
+0.020 |
778 |
4,279 |
+147 |
May14 |
131213 |
168.250 |
168.580 |
167.300 |
167.935 |
-0.265 |
663 |
7,285 |
+150 |
Aug14 |
131213 |
169.000 |
169.300 |
168.250 |
168.935 |
+0.150 |
157 |
3,791 |
+67 |
Sep14 |
131213 |
168.300 |
168.435 |
167.750 |
168.050 |
unch |
13 |
267 |
+6 |
Oct14 |
131213 |
167.900 |
168.000 |
167.535 |
167.550 |
+0.050 |
7 |
32 |
+4 |
Total Volume and Open Interest |
6,207 |
40,600 |
+420 |
Lean Hogs(CME) |
Dec13 |
131213 |
81.250 |
81.385 |
81.180 |
81.250 |
-0.080 |
4,460 |
10,141 |
-1,670 |
Feb14 |
131213 |
87.885 |
87.950 |
86.900 |
87.180 |
-0.820 |
22,511 |
105,986 |
-2,473 |
Apr14 |
131213 |
91.800 |
91.800 |
91.035 |
91.500 |
-0.450 |
8,150 |
66,022 |
-186 |
May14 |
131213 |
97.800 |
97.800 |
97.350 |
97.730 |
-0.570 |
154 |
2,733 |
+70 |
Jun14 |
131213 |
99.635 |
99.650 |
99.035 |
99.500 |
-0.300 |
5,856 |
35,092 |
-1,060 |
Jul14 |
131213 |
98.500 |
98.500 |
97.900 |
98.300 |
-0.530 |
1,420 |
13,621 |
-49 |
Aug14 |
131213 |
96.750 |
96.750 |
95.980 |
96.230 |
-0.905 |
2,730 |
14,647 |
+385 |
Oct14 |
131213 |
83.000 |
83.000 |
82.550 |
82.950 |
-0.530 |
833 |
10,976 |
+252 |
Total Volume and Open Interest |
46,609 |
265,018 |
-4,529 |
Class III Milk(CME) |
Dec13 |
131213 |
18.95 |
19.07 |
18.92 |
19.02 |
+0.10 |
259 |
4,483 |
-79 |
Jan14 |
131213 |
18.35 |
18.56 |
18.32 |
18.52 |
+0.18 |
344 |
3,283 |
+36 |
Feb14 |
131213 |
17.88 |
18.01 |
17.85 |
17.96 |
+0.11 |
307 |
2,751 |
+3 |
Mar14 |
131213 |
17.67 |
17.81 |
17.64 |
17.75 |
+0.11 |
119 |
2,460 |
+3 |
Apr14 |
131213 |
17.53 |
17.69 |
17.53 |
17.61 |
+0.13 |
62 |
1,855 |
-14 |
Total Volume and Open Interest |
1,276 |
23,251 |
-59 |
Cocoa(ICE) |
Dec13 |
131213 |
2783 |
2783 |
2783 |
2783 |
-14 |
3 |
65 |
-36 |
Mar14 |
131213 |
2783 |
2794 |
2758 |
2774 |
-13 |
9,039 |
118,172 |
-670 |
May14 |
131213 |
2785 |
2794 |
2758 |
2773 |
-12 |
1,608 |
46,779 |
-447 |
Jul14 |
131213 |
2781 |
2791 |
2756 |
2767 |
-13 |
1,042 |
14,190 |
-444 |
Sep14 |
131213 |
2785 |
2796 |
2756 |
2768 |
-16 |
805 |
12,367 |
+389 |
Dec14 |
131213 |
2763 |
2777 |
2729 |
2742 |
-20 |
423 |
12,047 |
+197 |
Mar15 |
131213 |
2735 |
2753 |
2701 |
2716 |
-16 |
109 |
7,244 |
-18 |
Total Volume and Open Interest |
13,029 |
212,276 |
-1,029 |
Coffee "C"(ICE) |
Dec13 |
131213 |
111.70 |
114.50 |
111.15 |
114.50 |
+3.80 |
13 |
110 |
-5 |
Mar14 |
131213 |
111.75 |
115.50 |
111.75 |
115.25 |
+3.95 |
12,759 |
100,376 |
-1,245 |
May14 |
131213 |
113.75 |
117.70 |
113.75 |
117.45 |
+3.85 |
3,072 |
25,464 |
+952 |
Jul14 |
131213 |
116.40 |
119.75 |
116.40 |
119.45 |
+3.75 |
2,137 |
9,297 |
+9 |
Sep14 |
131213 |
118.90 |
121.75 |
118.75 |
121.45 |
+3.55 |
851 |
6,396 |
-5 |
Dec14 |
131213 |
121.65 |
124.35 |
121.65 |
124.30 |
+3.40 |
800 |
5,221 |
-288 |
Total Volume and Open Interest |
19,709 |
150,779 |
-569 |
Orange Juice(ICE) |
Jan14 |
131213 |
145.90 |
146.65 |
141.10 |
144.45 |
-1.80 |
913 |
6,383 |
-212 |
Mar14 |
131213 |
146.70 |
147.15 |
142.15 |
145.05 |
-2.10 |
847 |
6,191 |
+214 |
May14 |
131213 |
148.70 |
148.70 |
145.15 |
146.75 |
-1.90 |
63 |
1,421 |
+7 |
Jul14 |
131213 |
148.50 |
148.50 |
147.80 |
148.50 |
-1.90 |
10 |
408 |
+10 |
Sep14 |
131213 |
149.90 |
150.50 |
149.90 |
150.40 |
-1.90 |
13 |
151 |
+10 |
Nov14 |
131213 |
151.70 |
151.70 |
151.70 |
151.70 |
-2.00 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,846 |
14,582 |
+29 |
Sugar #11(ICE) |
Mar14 |
131213 |
16.32 |
16.37 |
16.22 |
16.27 |
-0.03 |
45,539 |
426,053 |
+214 |
May14 |
131213 |
16.40 |
16.51 |
16.35 |
16.40 |
-0.04 |
17,490 |
127,393 |
+1,710 |
Jul14 |
131213 |
16.57 |
16.64 |
16.49 |
16.53 |
-0.05 |
12,123 |
132,883 |
-137 |
Oct14 |
131213 |
17.05 |
17.05 |
16.79 |
16.83 |
-0.05 |
2,817 |
58,153 |
-512 |
Mar15 |
131213 |
17.60 |
17.62 |
17.46 |
17.51 |
-0.06 |
1,008 |
28,721 |
+26 |
May15 |
131213 |
17.77 |
17.77 |
17.59 |
17.64 |
-0.08 |
186 |
9,087 |
+119 |
Jul15 |
131213 |
17.76 |
17.82 |
17.71 |
17.75 |
-0.10 |
405 |
8,553 |
-48 |
Oct15 |
131213 |
18.10 |
18.10 |
18.04 |
18.07 |
-0.11 |
301 |
10,925 |
-21 |
Total Volume and Open Interest |
79,942 |
810,097 |
+1,374 |
London Cocoa(LCE) |
Dec13 |
131212 |
1719 |
1739 |
1718 |
1732 |
+14 |
618 |
9,909 |
-9,728 |
Mar14 |
131213 |
1770 |
1777 |
1760 |
1767 |
-2 |
20,714 |
90,630 |
+94 |
May14 |
131213 |
1763 |
1768 |
1751 |
1758 |
-4 |
5,403 |
46,251 |
-164 |
Jul14 |
131213 |
1751 |
1758 |
1741 |
1747 |
-5 |
2,117 |
17,904 |
+173 |
Sep14 |
131213 |
1747 |
1753 |
1737 |
1743 |
-3 |
3,946 |
24,290 |
-26 |
Dec14 |
131213 |
1715 |
1718 |
1705 |
1711 |
-3 |
1,492 |
17,665 |
+501 |
Mar15 |
131213 |
1694 |
1700 |
1690 |
1692 |
-2 |
689 |
15,107 |
+38 |
Total Volume and Open Interest |
43,879 |
221,644 |
+201 |
London Sugar(LCE) |
Mar14 |
131213 |
445.40 |
445.60 |
442.10 |
443.90 |
-1.30 |
3,966 |
41,263 |
-723 |
May14 |
131213 |
452.70 |
452.70 |
449.00 |
450.50 |
-2.00 |
692 |
13,745 |
-34 |
Aug14 |
131213 |
459.00 |
459.00 |
455.00 |
456.30 |
-2.60 |
386 |
10,308 |
+72 |
Oct14 |
131213 |
463.70 |
463.70 |
460.00 |
461.20 |
-2.50 |
372 |
5,337 |
-9 |
Dec14 |
131213 |
470.10 |
470.10 |
467.40 |
468.10 |
-2.10 |
402 |
1,551 |
+32 |
Total Volume and Open Interest |
6,142 |
74,010 |
-639 |
Cotton(ICE) |
Mar14 |
131213 |
83.04 |
83.42 |
82.47 |
83.22 |
+0.16 |
20,258 |
108,460 |
-2,320 |
May14 |
131213 |
82.72 |
82.98 |
82.20 |
82.90 |
+0.10 |
5,006 |
29,411 |
+1,840 |
Jul14 |
131213 |
82.05 |
82.34 |
81.57 |
82.27 |
+0.20 |
1,631 |
14,760 |
+555 |
Oct14 |
131213 |
78.43 |
78.43 |
78.43 |
78.43 |
unch |
0 |
11 |
+0 |
Dec14 |
131213 |
77.00 |
77.00 |
76.29 |
76.77 |
-0.20 |
800 |
8,257 |
-98 |
Mar15 |
131213 |
77.49 |
77.49 |
77.49 |
77.49 |
-0.24 |
9 |
7 |
+7 |
Total Volume and Open Interest |
27,704 |
160,920 |
-16 |
Lumber(CME) |
Jan14 |
131213 |
365.0 |
367.2 |
363.2 |
365.9 |
+8.3 |
500 |
1,698 |
-74 |
Mar14 |
131213 |
368.7 |
369.1 |
367.0 |
369.0 |
+9.9 |
201 |
1,799 |
+30 |
May14 |
131213 |
369.9 |
371.5 |
369.0 |
371.5 |
+8.6 |
15 |
120 |
+5 |
Jul14 |
131213 |
368.6 |
372.5 |
368.6 |
372.5 |
+7.7 |
1 |
43 |
+1 |
Total Volume and Open Interest |
717 |
3,662 |
-38 |
Crude Oil(NYM) |
Jan14 |
131213 |
97.58 |
97.62 |
96.26 |
96.60 |
-0.90 |
274,194 |
153,787 |
-35,643 |
Feb14 |
131213 |
97.76 |
97.88 |
96.56 |
96.93 |
-0.89 |
133,916 |
210,207 |
+12,160 |
Mar14 |
131213 |
97.66 |
97.82 |
96.54 |
96.91 |
-0.86 |
88,088 |
150,765 |
+4,904 |
Apr14 |
131213 |
97.25 |
97.46 |
96.25 |
96.55 |
-0.87 |
39,878 |
68,198 |
+419 |
May14 |
131213 |
96.92 |
96.94 |
95.77 |
96.05 |
-0.91 |
21,660 |
57,349 |
-352 |
Jun14 |
131213 |
96.26 |
96.28 |
95.11 |
95.39 |
-0.93 |
40,665 |
133,148 |
-2,026 |
Jul14 |
131213 |
95.40 |
95.40 |
94.51 |
94.65 |
-0.94 |
10,007 |
50,799 |
+993 |
Aug14 |
131213 |
94.66 |
94.66 |
93.75 |
93.91 |
-0.97 |
7,599 |
47,534 |
+902 |
Sep14 |
131213 |
94.09 |
94.17 |
92.92 |
93.17 |
-0.99 |
14,104 |
50,380 |
-452 |
Oct14 |
131213 |
93.00 |
93.00 |
92.31 |
92.46 |
-0.99 |
3,484 |
40,250 |
+75 |
Nov14 |
131213 |
92.40 |
92.40 |
91.82 |
91.82 |
-0.99 |
3,141 |
33,743 |
-162 |
Dec14 |
131213 |
92.18 |
92.21 |
91.00 |
91.22 |
-0.98 |
35,067 |
209,347 |
+946 |
Jan15 |
131213 |
90.52 |
90.52 |
90.52 |
90.52 |
-0.96 |
1,906 |
35,506 |
+254 |
Feb15 |
131213 |
89.84 |
89.84 |
89.84 |
89.84 |
-0.95 |
1,864 |
18,008 |
-198 |
Mar15 |
131213 |
89.26 |
89.26 |
89.26 |
89.26 |
-0.94 |
2,917 |
27,441 |
+842 |
Apr15 |
131213 |
89.35 |
89.35 |
88.73 |
88.73 |
-0.91 |
180 |
10,037 |
-57 |
Total Volume and Open Interest |
700,689 |
1,647,172 |
-14,244 |
e-miNY Crude Oil(NYM) |
Dec13 |
131119 |
93.075 |
93.375 |
92.425 |
93.350 |
+0.325 |
4,217 |
5,047 |
+130 |
Jan14 |
131213 |
97.475 |
97.600 |
96.250 |
96.600 |
-0.900 |
6,609 |
3,720 |
-249 |
Feb14 |
131213 |
97.625 |
97.850 |
96.600 |
96.925 |
-0.900 |
363 |
1,258 |
+42 |
Mar14 |
131213 |
97.750 |
97.750 |
96.600 |
96.900 |
-0.875 |
173 |
373 |
-11 |
Apr14 |
131213 |
96.750 |
96.775 |
96.550 |
96.550 |
-0.875 |
27 |
457 |
-20 |
May14 |
131213 |
96.050 |
96.050 |
96.050 |
96.050 |
-0.900 |
1 |
10 |
+1 |
Jun14 |
131213 |
95.250 |
95.400 |
95.250 |
95.400 |
-0.925 |
0 |
67 |
+0 |
Jul14 |
131213 |
94.650 |
94.650 |
94.650 |
94.650 |
-0.950 |
0 |
18 |
+0 |
Aug14 |
131213 |
93.900 |
93.900 |
93.900 |
93.900 |
-0.975 |
1 |
201 |
+1 |
Sep14 |
131213 |
93.175 |
93.175 |
93.175 |
93.175 |
-0.975 |
0 |
4 |
+0 |
Total Volume and Open Interest |
7,174 |
6,286 |
-236 |
Heating Oil(NYM) |
Jan14 |
131213 |
297.75 |
298.88 |
295.83 |
297.57 |
-0.44 |
56,954 |
71,181 |
-6,061 |
Feb14 |
131213 |
297.51 |
298.84 |
295.87 |
297.52 |
-0.58 |
23,063 |
60,294 |
+2,093 |
Mar14 |
131213 |
297.58 |
298.46 |
295.64 |
297.26 |
-0.72 |
13,562 |
42,153 |
+1,188 |
Apr14 |
131213 |
297.14 |
297.83 |
295.10 |
296.57 |
-0.87 |
8,084 |
32,165 |
+255 |
May14 |
131213 |
296.52 |
297.00 |
294.42 |
295.84 |
-1.02 |
6,646 |
15,524 |
+1,027 |
Jun14 |
131213 |
295.84 |
296.32 |
293.74 |
295.12 |
-1.09 |
8,274 |
26,977 |
+342 |
Jul14 |
131213 |
294.83 |
295.36 |
293.40 |
294.77 |
-1.09 |
1,519 |
7,234 |
+666 |
Aug14 |
131213 |
294.61 |
295.08 |
293.19 |
294.52 |
-1.05 |
242 |
4,399 |
-8 |
Sep14 |
131213 |
294.49 |
294.88 |
293.01 |
294.31 |
-1.01 |
442 |
6,526 |
+247 |
Oct14 |
131213 |
294.11 |
294.18 |
292.66 |
293.99 |
-0.98 |
135 |
2,724 |
-37 |
Nov14 |
131213 |
293.40 |
293.63 |
292.16 |
293.56 |
-0.98 |
27 |
2,807 |
+5 |
Dec14 |
131213 |
293.26 |
293.51 |
291.66 |
293.05 |
-1.00 |
1,288 |
21,648 |
-201 |
Jan15 |
131213 |
292.99 |
292.99 |
290.85 |
292.60 |
-0.95 |
8 |
1,938 |
+6 |
Feb15 |
131213 |
291.00 |
291.60 |
291.00 |
291.60 |
-0.90 |
0 |
868 |
+0 |
Total Volume and Open Interest |
120,496 |
305,737 |
-247 |
Gasoline(NYMEX) |
Jan14 |
131213 |
263.31 |
264.38 |
261.52 |
262.93 |
-0.55 |
58,583 |
63,830 |
-6,572 |
Feb14 |
131213 |
265.16 |
265.77 |
262.96 |
264.38 |
-0.48 |
35,322 |
53,720 |
+5,395 |
Mar14 |
131213 |
266.87 |
267.62 |
264.84 |
266.23 |
-0.57 |
19,412 |
42,818 |
+2,652 |
Apr14 |
131213 |
285.94 |
285.94 |
283.22 |
284.49 |
-0.90 |
10,292 |
25,336 |
-260 |
May14 |
131213 |
284.89 |
285.38 |
283.40 |
284.37 |
-1.10 |
6,426 |
18,765 |
+792 |
Jun14 |
131213 |
283.61 |
284.12 |
281.46 |
282.46 |
-1.16 |
3,990 |
14,687 |
+19 |
Jul14 |
131213 |
281.45 |
281.48 |
279.26 |
279.90 |
-1.17 |
1,334 |
6,755 |
+160 |
Aug14 |
131213 |
276.64 |
277.06 |
276.60 |
276.79 |
-1.15 |
718 |
3,224 |
-30 |
Sep14 |
131213 |
272.92 |
273.40 |
272.30 |
273.13 |
-1.11 |
739 |
3,588 |
-48 |
Oct14 |
131213 |
259.77 |
259.89 |
259.06 |
259.06 |
-1.14 |
294 |
2,481 |
+1 |
Total Volume and Open Interest |
137,629 |
250,808 |
+2,110 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131213 |
262.90 |
262.93 |
262.90 |
262.90 |
-0.60 |
0 |
1 |
+0 |
Feb14 |
131213 |
264.40 |
264.40 |
264.38 |
264.40 |
-0.50 |
|
|
|
Mar14 |
131213 |
266.20 |
266.23 |
266.20 |
266.20 |
-0.60 |
|
|
|
Apr14 |
131213 |
284.50 |
284.50 |
284.49 |
284.50 |
-0.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan14 |
131213 |
4.389 |
4.443 |
4.341 |
4.351 |
-0.058 |
242,545 |
176,979 |
-22,449 |
Feb14 |
131213 |
4.365 |
4.440 |
4.336 |
4.350 |
-0.051 |
101,595 |
134,948 |
+4,526 |
Mar14 |
131213 |
4.332 |
4.393 |
4.300 |
4.320 |
-0.043 |
126,614 |
235,912 |
+15,798 |
Apr14 |
131213 |
4.164 |
4.183 |
4.125 |
4.138 |
-0.032 |
78,408 |
172,135 |
+6,270 |
May14 |
131213 |
4.160 |
4.174 |
4.117 |
4.127 |
-0.039 |
25,540 |
84,474 |
+5,913 |
Jun14 |
131213 |
4.175 |
4.189 |
4.135 |
4.144 |
-0.038 |
7,071 |
30,250 |
+244 |
Jul14 |
131213 |
4.195 |
4.207 |
4.158 |
4.170 |
-0.037 |
5,730 |
35,488 |
+1,221 |
Aug14 |
131213 |
4.202 |
4.213 |
4.170 |
4.182 |
-0.036 |
3,252 |
25,893 |
-537 |
Sep14 |
131213 |
4.185 |
4.199 |
4.158 |
4.169 |
-0.036 |
4,810 |
35,474 |
+2,129 |
Oct14 |
131213 |
4.216 |
4.231 |
4.178 |
4.188 |
-0.035 |
24,487 |
105,365 |
+2,504 |
Nov14 |
131213 |
4.250 |
4.270 |
4.227 |
4.238 |
-0.032 |
5,320 |
33,157 |
+842 |
Dec14 |
131213 |
4.373 |
4.385 |
4.349 |
4.358 |
-0.029 |
4,640 |
59,780 |
+255 |
Jan15 |
131213 |
4.470 |
4.475 |
4.435 |
4.443 |
-0.027 |
9,381 |
69,871 |
+2,533 |
Feb15 |
131213 |
4.427 |
4.427 |
4.405 |
4.409 |
-0.026 |
474 |
9,791 |
+333 |
Mar15 |
131213 |
4.310 |
4.350 |
4.310 |
4.331 |
-0.029 |
3,069 |
18,228 |
+1,171 |
Apr15 |
131213 |
4.001 |
4.050 |
4.001 |
4.022 |
-0.003 |
4,505 |
29,173 |
+1,602 |
Total Volume and Open Interest |
658,031 |
1,334,516 |
+26,105 |
Brent Crude Oil(ICE) |
Jan14 |
131213 |
108.53 |
109.00 |
108.02 |
108.83 |
+0.16 |
158,607 |
104,404 |
-29,753 |
Feb14 |
131213 |
108.22 |
108.62 |
107.61 |
108.32 |
-0.06 |
155,067 |
295,291 |
+2,847 |
Mar14 |
131213 |
108.06 |
108.38 |
107.38 |
108.07 |
-0.11 |
71,916 |
223,286 |
+14,139 |
Apr14 |
131213 |
107.77 |
108.11 |
107.17 |
107.81 |
-0.16 |
25,512 |
86,379 |
+533 |
May14 |
131213 |
107.64 |
107.89 |
106.95 |
107.57 |
-0.18 |
20,181 |
61,374 |
+1,432 |
Jun14 |
131213 |
107.44 |
107.68 |
106.74 |
107.35 |
-0.20 |
43,445 |
122,591 |
+3,368 |
Jul14 |
131213 |
107.28 |
107.34 |
106.54 |
107.06 |
-0.21 |
6,727 |
33,975 |
+316 |
Aug14 |
131213 |
106.93 |
107.04 |
106.16 |
106.70 |
-0.22 |
4,918 |
41,776 |
-1,105 |
Sep14 |
131213 |
106.54 |
106.64 |
105.77 |
106.29 |
-0.24 |
8,877 |
55,350 |
-177 |
Oct14 |
131213 |
105.88 |
105.93 |
105.88 |
105.93 |
-0.23 |
2,637 |
35,078 |
-401 |
Nov14 |
131213 |
105.57 |
105.57 |
105.57 |
105.57 |
-0.23 |
2,145 |
25,053 |
+26 |
Dec14 |
131213 |
105.44 |
105.56 |
104.78 |
105.21 |
-0.22 |
38,479 |
160,987 |
-1,616 |
Jan15 |
131213 |
104.92 |
104.92 |
104.92 |
104.92 |
-0.21 |
1,078 |
26,686 |
+387 |
Feb15 |
131213 |
104.56 |
104.56 |
104.56 |
104.56 |
-0.20 |
683 |
16,671 |
-177 |
Total Volume and Open Interest |
558,153 |
1,564,629 |
-8,311 |
Gas Oil(ICE) |
Jan14 |
131213 |
920.75 |
924.50 |
916.75 |
917.75 |
-7.75 |
60,587 |
114,705 |
-2,594 |
Feb14 |
131213 |
919.75 |
924.00 |
915.75 |
916.75 |
-8.50 |
26,691 |
87,844 |
+4,874 |
Mar14 |
131213 |
920.25 |
922.50 |
914.25 |
915.00 |
-9.00 |
9,687 |
46,926 |
+322 |
Apr14 |
131213 |
917.00 |
919.50 |
911.75 |
912.75 |
-9.00 |
5,427 |
31,693 |
-932 |
May14 |
131213 |
915.00 |
917.00 |
909.50 |
910.25 |
-9.00 |
4,421 |
25,367 |
+371 |
Jun14 |
131213 |
913.00 |
915.50 |
907.25 |
908.00 |
-8.50 |
11,052 |
51,608 |
-126 |
Jul14 |
131213 |
910.75 |
912.00 |
905.75 |
906.75 |
-8.25 |
1,301 |
18,018 |
-48 |
Aug14 |
131213 |
910.00 |
911.50 |
905.75 |
906.25 |
-8.00 |
1,199 |
14,416 |
-356 |
Sep14 |
131213 |
910.75 |
911.75 |
905.00 |
906.00 |
-7.50 |
1,741 |
18,722 |
-333 |
Oct14 |
131213 |
909.00 |
909.00 |
904.00 |
904.75 |
-7.00 |
1,189 |
10,574 |
+92 |
Total Volume and Open Interest |
149,408 |
484,337 |
-7,090 |
Ethanol(CBOT) |
Dec13 |
131204 |
2.500 |
2.500 |
2.450 |
2.480 |
+0.130 |
43 |
77 |
-25 |
Jan14 |
131213 |
1.818 |
1.843 |
1.751 |
1.765 |
-0.065 |
285 |
950 |
-132 |
Feb14 |
131213 |
1.673 |
1.673 |
1.625 |
1.634 |
-0.039 |
292 |
954 |
+6 |
Mar14 |
131213 |
1.630 |
1.630 |
1.601 |
1.601 |
-0.029 |
104 |
527 |
+3 |
Apr14 |
131213 |
1.610 |
1.615 |
1.591 |
1.591 |
-0.029 |
13 |
376 |
+2 |
May14 |
131213 |
1.610 |
1.615 |
1.593 |
1.593 |
-0.029 |
76 |
158 |
+44 |
Jun14 |
131213 |
1.601 |
1.601 |
1.590 |
1.590 |
-0.029 |
8 |
83 |
+4 |
Jul14 |
131213 |
1.590 |
1.590 |
1.590 |
1.590 |
-0.026 |
1 |
27 |
+1 |
Total Volume and Open Interest |
782 |
3,078 |
-69 |
WTI Crude Oil(ICE) |
Jan14 |
131213 |
97.40 |
97.57 |
96.27 |
96.60 |
-0.90 |
54,388 |
54,227 |
-5,446 |
Feb14 |
131213 |
97.75 |
97.85 |
96.58 |
96.93 |
-0.89 |
41,146 |
58,180 |
+2,046 |
Mar14 |
131213 |
97.61 |
97.81 |
96.56 |
96.91 |
-0.86 |
22,264 |
50,062 |
-4,109 |
Apr14 |
131213 |
97.35 |
97.35 |
96.24 |
96.55 |
-0.87 |
9,801 |
20,162 |
-1,531 |
May14 |
131213 |
96.56 |
96.74 |
95.80 |
96.05 |
-0.91 |
4,886 |
10,643 |
-482 |
Jun14 |
131213 |
96.10 |
96.10 |
95.16 |
95.39 |
-0.93 |
14,313 |
66,831 |
+828 |
Jul14 |
131213 |
95.26 |
95.41 |
94.50 |
94.65 |
-0.94 |
2,533 |
6,805 |
-375 |
Aug14 |
131213 |
94.68 |
94.73 |
93.82 |
93.91 |
-0.97 |
1,329 |
6,220 |
+89 |
Sep14 |
131213 |
93.97 |
94.04 |
93.14 |
93.17 |
-0.99 |
2,232 |
25,556 |
-233 |
Oct14 |
131213 |
92.46 |
92.46 |
92.46 |
92.46 |
-0.99 |
879 |
7,190 |
+177 |
Nov14 |
131213 |
91.82 |
91.82 |
91.82 |
91.82 |
-0.99 |
788 |
10,992 |
+104 |
Dec14 |
131213 |
91.90 |
92.12 |
91.04 |
91.22 |
-0.98 |
8,134 |
98,758 |
+640 |
Jan15 |
131213 |
90.52 |
90.52 |
90.52 |
90.52 |
-0.96 |
100 |
8,164 |
+18 |
Feb15 |
131213 |
89.84 |
89.84 |
89.84 |
89.84 |
-0.95 |
122 |
2,221 |
+30 |
Mar15 |
131213 |
89.26 |
89.26 |
89.26 |
89.26 |
-0.94 |
182 |
10,219 |
+60 |
Apr15 |
131213 |
88.73 |
88.73 |
88.73 |
88.73 |
-0.91 |
51 |
476 |
+2 |
Total Volume and Open Interest |
165,288 |
551,268 |
-7,534 |
US Dollar Index(ICE) |
Dec13 |
131213 |
80.220 |
80.420 |
80.150 |
80.220 |
+0.013 |
29,720 |
25,915 |
-8,799 |
Mar14 |
131213 |
80.365 |
80.570 |
80.290 |
80.375 |
+0.022 |
22,024 |
25,122 |
+11,270 |
Jun14 |
131213 |
80.695 |
80.695 |
80.535 |
80.535 |
+0.023 |
8 |
506 |
+4 |
Total Volume and Open Interest |
51,752 |
51,545 |
+2,475 |
Australian Dollar(CME) |
Dec13 |
131213 |
89.22 |
89.69 |
89.09 |
89.63 |
+0.27 |
110,112 |
65,347 |
-10,700 |
Mar14 |
131213 |
88.70 |
89.15 |
88.54 |
89.08 |
+0.27 |
60,607 |
87,003 |
+36,488 |
Jun14 |
131213 |
88.12 |
88.55 |
88.12 |
88.55 |
+0.26 |
0 |
47 |
+0 |
Total Volume and Open Interest |
170,719 |
152,408 |
+25,788 |
British Pound(CME) |
Dec13 |
131213 |
163.45 |
163.59 |
162.63 |
162.91 |
-0.55 |
149,664 |
135,035 |
-31,364 |
Mar14 |
131213 |
163.34 |
163.51 |
162.52 |
162.81 |
-0.55 |
84,131 |
136,951 |
+53,404 |
Jun14 |
131213 |
163.08 |
163.24 |
162.55 |
162.69 |
-0.55 |
269 |
5,743 |
+168 |
Total Volume and Open Interest |
234,064 |
277,812 |
+22,208 |
Canadian Dollar(CME) |
Dec13 |
131213 |
93.92 |
94.51 |
93.73 |
94.40 |
+0.42 |
86,896 |
78,502 |
-28,333 |
Mar14 |
131213 |
93.71 |
94.30 |
93.51 |
94.18 |
+0.42 |
49,792 |
85,158 |
+33,797 |
Jun14 |
131213 |
93.43 |
94.05 |
93.35 |
93.98 |
+0.43 |
91 |
1,493 |
+18 |
Sep14 |
131213 |
93.23 |
93.77 |
93.23 |
93.77 |
+0.43 |
23 |
761 |
+8 |
Total Volume and Open Interest |
136,857 |
166,302 |
+5,543 |
Japanese Yen(CME) |
Dec13 |
131213 |
96.55 |
97.10 |
96.23 |
96.91 |
+0.07 |
216,333 |
139,075 |
-36,553 |
Mar14 |
131213 |
96.62 |
97.16 |
96.28 |
96.96 |
+0.07 |
101,494 |
151,782 |
+65,338 |
Jun14 |
131213 |
96.68 |
97.11 |
96.55 |
97.02 |
+0.07 |
36 |
143 |
+0 |
Total Volume and Open Interest |
317,870 |
291,020 |
+28,791 |
Swiss Franc(CME) |
Dec13 |
131213 |
112.45 |
112.58 |
112.15 |
112.36 |
-0.06 |
39,113 |
33,406 |
-7,646 |
Mar14 |
131213 |
112.52 |
112.69 |
112.24 |
112.46 |
-0.07 |
19,802 |
33,560 |
+10,111 |
Jun14 |
131213 |
112.56 |
112.63 |
112.56 |
112.56 |
-0.07 |
0 |
2 |
+0 |
Total Volume and Open Interest |
58,916 |
66,971 |
+2,465 |
EuroFX(CME) |
Dec13 |
131213 |
137.49 |
137.69 |
137.09 |
137.35 |
-0.09 |
248,925 |
142,884 |
-56,378 |
Mar14 |
131213 |
137.48 |
137.68 |
137.08 |
137.33 |
-0.10 |
120,197 |
152,566 |
+51,097 |
Jun14 |
131213 |
137.57 |
137.69 |
137.09 |
137.33 |
-0.09 |
2,265 |
2,855 |
+1,551 |
Total Volume and Open Interest |
371,407 |
298,386 |
-3,714 |
Mexican Peso(CME) |
Dec13 |
131213 |
771.25 |
776.00 |
768.00 |
775.25 |
+4.00 |
58,605 |
61,816 |
-9,189 |
Jan14 |
131213 |
774.25 |
774.25 |
770.25 |
774.25 |
+4.00 |
|
|
|
Total Volume and Open Interest |
99,677 |
166,400 |
+11,173 |
Brazilian Real(CME) |
Jan14 |
131213 |
425.95 |
427.70 |
425.70 |
426.70 |
+1.95 |
51 |
1,774 |
-9 |
Feb14 |
131213 |
423.35 |
423.95 |
421.40 |
423.35 |
+1.95 |
4 |
154 |
-4 |
Mar14 |
131213 |
419.60 |
421.05 |
419.60 |
420.55 |
+1.95 |
19 |
1,656 |
-1 |
Apr14 |
131213 |
417.75 |
417.75 |
415.80 |
417.75 |
+1.95 |
|
|
|
Total Volume and Open Interest |
74 |
10,071 |
-14 |
30-Year T-Bonds(CBOT) |
Dec13 |
131213 |
130~200 |
131~060 |
130~200 |
131~040 |
+0~120 |
4,332 |
8,307 |
-2,052 |
Mar14 |
131213 |
129~080 |
129~260 |
129~040 |
129~210 |
+0~120 |
226,345 |
636,143 |
-4,765 |
Jun14 |
131213 |
128~310 |
128~310 |
128~200 |
128~310 |
+0~110 |
0 |
3 |
+0 |
Total Volume and Open Interest |
230,677 |
644,453 |
-6,817 |
10-Year T-Notes(CBOT) |
Dec13 |
131213 |
125~185 |
125~210 |
125~150 |
125~180 |
unch |
8,908 |
41,746 |
-3,824 |
Mar14 |
131213 |
124~075 |
124~130 |
124~040 |
124~085 |
+0~005 |
904,738 |
2,224,137 |
-22,848 |
Jun14 |
131213 |
123~160 |
123~160 |
123~160 |
123~160 |
unch |
|
|
|
Total Volume and Open Interest |
913,646 |
2,265,883 |
-26,672 |
5-Year T-Notes(CBOT) |
Dec13 |
131213 |
121~000 |
121~034 |
120~304 |
121~010 |
-0~002 |
8,151 |
61,110 |
-3,320 |
Mar14 |
131213 |
120~022 |
120~050 |
119~312 |
120~024 |
-0~002 |
378,468 |
1,783,606 |
-3,218 |
Jun14 |
131213 |
120~024 |
120~026 |
120~024 |
120~024 |
-0~002 |
|
|
|
Total Volume and Open Interest |
386,619 |
1,844,716 |
-6,538 |
2 Year T-Notes(CBOT) |
Dec13 |
131213 |
110~056 |
110~062 |
110~052 |
110~062 |
+0~002 |
2,357 |
38,955 |
-1,006 |
Mar14 |
131213 |
110~000 |
110~004 |
109~310 |
110~002 |
unch |
108,226 |
860,696 |
-9,761 |
Jun14 |
131213 |
109~264 |
109~264 |
109~264 |
109~264 |
unch |
|
|
|
Total Volume and Open Interest |
110,583 |
899,651 |
-10,767 |
Eurodollars(CME) |
Dec13 |
131213 |
99.757 |
99.757 |
99.755 |
99.757 |
unch |
58,893 |
679,965 |
-11,947 |
Mar14 |
131213 |
99.735 |
99.740 |
99.735 |
99.735 |
-0.005 |
92,890 |
779,508 |
+12,028 |
Jun14 |
131213 |
99.705 |
99.710 |
99.695 |
99.700 |
-0.005 |
129,188 |
756,599 |
+1,823 |
Sep14 |
131213 |
99.670 |
99.675 |
99.660 |
99.665 |
-0.005 |
121,048 |
649,441 |
+11,299 |
Dec14 |
131213 |
99.615 |
99.625 |
99.605 |
99.615 |
-0.005 |
145,259 |
1,102,215 |
+14,701 |
Mar15 |
131213 |
99.530 |
99.535 |
99.515 |
99.525 |
-0.005 |
120,972 |
618,276 |
-1,659 |
Jun15 |
131213 |
99.400 |
99.405 |
99.380 |
99.395 |
unch |
154,032 |
696,062 |
-3,321 |
Sep15 |
131213 |
99.215 |
99.225 |
99.190 |
99.220 |
+0.005 |
137,722 |
928,212 |
+2,692 |
Dec15 |
131213 |
98.980 |
99.000 |
98.955 |
98.990 |
+0.010 |
175,138 |
1,205,895 |
+3,082 |
Mar16 |
131213 |
98.700 |
98.725 |
98.680 |
98.720 |
+0.015 |
128,047 |
795,205 |
+7,606 |
Jun16 |
131213 |
98.415 |
98.445 |
98.390 |
98.435 |
+0.020 |
119,067 |
465,248 |
+8,748 |
Sep16 |
131213 |
98.130 |
98.155 |
98.095 |
98.145 |
+0.020 |
110,527 |
440,213 |
+17,352 |
Dec16 |
131213 |
97.835 |
97.865 |
97.805 |
97.855 |
+0.020 |
116,369 |
440,460 |
+7,581 |
Mar17 |
131213 |
97.565 |
97.590 |
97.535 |
97.580 |
+0.015 |
70,600 |
311,241 |
+9,771 |
Jun17 |
131213 |
97.290 |
97.315 |
97.265 |
97.305 |
+0.015 |
38,910 |
214,413 |
+764 |
Sep17 |
131213 |
97.045 |
97.070 |
97.020 |
97.055 |
+0.010 |
29,466 |
154,972 |
-1,267 |
Dec17 |
131213 |
96.805 |
96.835 |
96.785 |
96.820 |
+0.010 |
27,530 |
179,926 |
+2,940 |
Mar18 |
131213 |
96.590 |
96.625 |
96.575 |
96.610 |
+0.010 |
16,738 |
126,423 |
-61 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131213 |
139~00 |
139~05 |
138~18 |
139~05 |
+0~19 |
543 |
12,292 |
-390 |
Mar14 |
131213 |
137~06 |
137~29 |
136~30 |
137~24 |
+0~19 |
66,446 |
445,879 |
-1,495 |
Jun14 |
131213 |
137~24 |
137~24 |
137~05 |
137~24 |
+0~19 |
|
|
|
Total Volume and Open Interest |
66,989 |
458,171 |
-1,885 |
30 Day Federal Funds(CBOT) |
Dec13 |
131213 |
99.918 |
99.918 |
99.915 |
99.915 |
unch |
638 |
28,467 |
-269 |
Jan14 |
131213 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
1,627 |
31,057 |
+346 |
Feb14 |
131213 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
646 |
23,490 |
-130 |
Mar14 |
131213 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
836 |
20,104 |
-155 |
Apr14 |
131213 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
169 |
13,905 |
-79 |
May14 |
131213 |
99.895 |
99.900 |
99.890 |
99.895 |
-0.005 |
813 |
15,418 |
+351 |
Total Volume and Open Interest |
10,095 |
274,634 |
+99 |
3-Mth Euro-Yen(CME) |
Dec13 |
131213 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.002 |
|
|
|
Mar14 |
131213 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131213 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131213 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131213 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131213 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131213 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131213 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131213 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
131213 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
131213 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131213 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131213 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131213 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131213 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131213 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131213 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
131213 |
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 |
131213 |
144.10 |
144.11 |
143.75 |
143.77 |
-0.31 |
1,483 |
16,454 |
+11 |
Jun14 |
131213 |
143.20 |
143.20 |
143.20 |
143.20 |
-0.31 |
|
|
|
Sep14 |
131213 |
142.63 |
142.63 |
142.63 |
142.63 |
-0.31 |
|
|
|
Total Volume and Open Interest |
1,483 |
16,454 |
+11 |
Euro-Bund(EUREX) |
Mar14 |
131213 |
140.19 |
140.38 |
140.01 |
140.25 |
+0.15 |
393,828 |
860,978 |
-128 |
Jun14 |
131213 |
138.34 |
138.34 |
138.34 |
138.34 |
+0.15 |
25 |
64 |
+25 |
Sep14 |
131213 |
138.34 |
138.34 |
138.34 |
138.34 |
+0.15 |
|
|
|
Total Volume and Open Interest |
393,853 |
861,042 |
-103 |
Euro-Bobl(EUREX) |
Mar14 |
131213 |
124.93 |
125.00 |
124.81 |
124.92 |
+0.05 |
269,810 |
862,395 |
-13,108 |
Jun14 |
131213 |
123.92 |
123.92 |
123.92 |
123.92 |
+0.05 |
0 |
5 |
-598 |
Sep14 |
131213 |
123.92 |
123.92 |
123.92 |
123.92 |
+0.05 |
|
|
|
Total Volume and Open Interest |
269,810 |
862,400 |
-13,706 |
3-Mth Euribor(EUREX) |
Dec13 |
131213 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
6 |
5,310 |
+5 |
Mar14 |
131213 |
99.670 |
99.670 |
99.670 |
99.670 |
-0.005 |
0 |
2,520 |
+0 |
Jun14 |
131213 |
99.660 |
99.660 |
99.660 |
99.660 |
+0.005 |
0 |
856 |
+0 |
Total Volume and Open Interest |
34 |
27,116 |
-23 |
Long Gilt(LIFFE) |
Dec13 |
131213 |
108~15 |
108~25 |
108~15 |
108~17 |
+0~02 |
2,292 |
4,603 |
-871 |
Mar14 |
131213 |
107~21 |
107~30 |
107~15 |
107~20 |
+0~02 |
134,200 |
349,639 |
-2,878 |
Total Volume and Open Interest |
136,492 |
354,242 |
-3,749 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131213 |
99.48 |
99.48 |
99.47 |
99.48 |
unch |
8,644 |
246,532 |
-1,722 |
Mar14 |
131213 |
99.44 |
99.44 |
99.43 |
99.44 |
unch |
30,865 |
311,408 |
+1,765 |
Jun14 |
131213 |
99.41 |
99.42 |
99.40 |
99.42 |
unch |
30,835 |
352,092 |
-96 |
Sep14 |
131213 |
99.36 |
99.37 |
99.34 |
99.36 |
unch |
44,585 |
326,297 |
+307 |
Dec14 |
131213 |
99.27 |
99.28 |
99.25 |
99.26 |
0.00 |
54,391 |
338,875 |
+7,633 |
Mar15 |
131213 |
99.14 |
99.15 |
99.11 |
99.14 |
-0.01 |
36,454 |
205,656 |
+6,111 |
Total Volume and Open Interest |
366,906 |
2,969,448 |
+1,649 |
3-Mth Euribor(LIFFE) |
Dec13 |
131213 |
99.710 |
99.720 |
99.705 |
99.710 |
unch |
89,195 |
521,432 |
+11,120 |
Mar14 |
131213 |
99.670 |
99.685 |
99.660 |
99.670 |
-0.005 |
147,703 |
549,372 |
+2,175 |
Jun14 |
131213 |
99.655 |
99.670 |
99.640 |
99.660 |
+0.005 |
132,919 |
384,648 |
-5,824 |
Total Volume and Open Interest |
1,066,622 |
3,985,197 |
+19,526 |
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 |
131213 |
97.47 |
97.49 |
97.45 |
97.47 |
-0.01 |
53,252 |
229,007 |
+9,413 |
Jun14 |
131213 |
97.50 |
97.51 |
97.46 |
97.49 |
-0.01 |
64,549 |
198,189 |
+22,168 |
Sep14 |
131213 |
97.42 |
97.44 |
97.39 |
97.43 |
+0.01 |
41,471 |
158,589 |
+11,482 |
Dec14 |
131213 |
97.27 |
97.29 |
97.23 |
97.28 |
+0.01 |
26,783 |
126,199 |
+3,317 |
Mar15 |
131213 |
97.06 |
97.07 |
97.01 |
97.06 |
unch |
19,789 |
80,141 |
+5,778 |
Jun15 |
131213 |
96.81 |
96.83 |
96.76 |
96.80 |
-0.01 |
11,430 |
51,745 |
+3,417 |
Sep15 |
131213 |
96.58 |
96.60 |
96.53 |
96.58 |
unch |
3,986 |
27,517 |
-1,915 |
Dec15 |
131213 |
96.37 |
96.38 |
96.32 |
96.37 |
unch |
1,561 |
4,616 |
+76 |
Mar16 |
131213 |
96.16 |
96.18 |
96.14 |
96.18 |
unch |
513 |
1,022 |
-111 |
Total Volume and Open Interest |
223,335 |
877,781 |
+24,813 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131213 |
95.75 |
95.76 |
95.70 |
95.74 |
-0.01 |
407,367 |
511,571 |
-59,009 |
Mar14 |
131213 |
95.71 |
95.74 |
95.68 |
95.72 |
unch |
375,554 |
382,201 |
+258,476 |
Total Volume and Open Interest |
782,921 |
893,772 |
+199,467 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131213 |
96.97 |
96.98 |
96.93 |
96.98 |
+0.01 |
474,381 |
551,833 |
-58,632 |
Mar14 |
131213 |
96.96 |
96.97 |
96.92 |
96.96 |
+0.01 |
336,882 |
415,812 |
+244,899 |
Total Volume and Open Interest |
811,263 |
967,645 |
+186,267 |
Gold(CMX) |
Dec13 |
131213 |
1226.7 |
1239.0 |
1222.2 |
1235.7 |
+9.7 |
147 |
2,234 |
-404 |
Feb14 |
131213 |
1226.1 |
1238.2 |
1219.5 |
1234.6 |
+9.7 |
120,446 |
231,771 |
+1,319 |
Apr14 |
131213 |
1226.2 |
1239.0 |
1221.3 |
1235.3 |
+9.7 |
3,775 |
43,170 |
-195 |
Jun14 |
131213 |
1228.5 |
1239.1 |
1222.5 |
1236.0 |
+9.7 |
998 |
26,946 |
+228 |
Aug14 |
131213 |
1227.9 |
1236.7 |
1223.0 |
1236.7 |
+9.7 |
223 |
10,512 |
-28 |
Oct14 |
131213 |
1230.3 |
1240.5 |
1229.9 |
1237.5 |
+9.7 |
83 |
5,585 |
+66 |
Dec14 |
131213 |
1229.3 |
1239.6 |
1225.2 |
1238.3 |
+9.7 |
349 |
18,982 |
+70 |
Feb15 |
131213 |
1236.5 |
1239.2 |
1236.5 |
1239.2 |
+9.7 |
2 |
2,235 |
+1 |
Apr15 |
131213 |
1240.3 |
1240.3 |
1240.3 |
1240.3 |
+9.8 |
0 |
4,101 |
+0 |
Jun15 |
131213 |
1238.0 |
1241.4 |
1238.0 |
1241.4 |
+9.8 |
10 |
4,908 |
+2 |
Aug15 |
131213 |
1242.8 |
1242.8 |
1242.8 |
1242.8 |
+9.9 |
0 |
1,775 |
+0 |
Oct15 |
131213 |
1244.3 |
1244.3 |
1244.3 |
1244.3 |
+9.9 |
|
|
|
Total Volume and Open Interest |
126,507 |
378,368 |
+1,055 |
Silver(CMX) |
Dec13 |
131213 |
1946.0 |
1963.0 |
1941.5 |
1955.9 |
+15.7 |
123 |
316 |
-112 |
Mar14 |
131213 |
1947.5 |
1974.0 |
1928.0 |
1960.4 |
+15.1 |
32,199 |
92,237 |
-335 |
May14 |
131213 |
1942.0 |
1975.0 |
1934.5 |
1964.2 |
+15.1 |
1,461 |
8,270 |
+628 |
Jul14 |
131213 |
1965.0 |
1977.5 |
1965.0 |
1967.7 |
+15.2 |
344 |
4,338 |
+14 |
Sep14 |
131213 |
1945.5 |
1971.0 |
1945.5 |
1971.0 |
+15.2 |
51 |
1,390 |
+21 |
Dec14 |
131213 |
1963.5 |
1984.5 |
1943.5 |
1975.8 |
+15.2 |
270 |
10,662 |
+50 |
Mar15 |
131213 |
1980.4 |
1980.4 |
1980.4 |
1980.4 |
+15.1 |
0 |
889 |
+0 |
Total Volume and Open Interest |
34,713 |
133,394 |
+308 |
Platinum(NYMEX) |
Jan14 |
131213 |
1362.5 |
1370.3 |
1356.3 |
1362.9 |
-1.5 |
7,440 |
45,085 |
-1,136 |
Apr14 |
131213 |
1361.1 |
1374.0 |
1360.0 |
1366.8 |
-1.4 |
2,329 |
16,502 |
+1,200 |
Jul14 |
131213 |
1368.3 |
1369.2 |
1366.6 |
1369.2 |
-1.5 |
4 |
505 |
-1 |
Oct14 |
131213 |
1371.0 |
1371.0 |
1371.0 |
1371.0 |
-1.5 |
0 |
123 |
+0 |
Total Volume and Open Interest |
9,773 |
62,215 |
+63 |
Palladium(NYMEX) |
Dec13 |
131213 |
720.70 |
720.85 |
715.75 |
715.75 |
-4.05 |
0 |
22 |
-1 |
Mar14 |
131213 |
718.85 |
725.75 |
715.05 |
716.20 |
-4.05 |
2,184 |
34,194 |
-286 |
Jun14 |
131213 |
72.04 |
72.04 |
62.34 |
62.34 |
-4.10 |
6 |
1,329 |
+6 |
Total Volume and Open Interest |
2,190 |
35,770 |
-281 |
Copper(CMX) |
Dec13 |
131213 |
333.00 |
335.70 |
331.85 |
335.20 |
+2.00 |
574 |
3,420 |
-342 |
Mar14 |
131213 |
329.20 |
331.95 |
327.90 |
331.20 |
+1.65 |
57,999 |
107,343 |
-2,114 |
May14 |
131213 |
328.95 |
331.30 |
327.40 |
330.50 |
+1.55 |
7,308 |
30,037 |
+963 |
Jul14 |
131213 |
327.70 |
330.35 |
326.45 |
329.40 |
+1.30 |
522 |
5,496 |
+226 |
Sep14 |
131213 |
327.95 |
328.70 |
327.95 |
328.60 |
+1.05 |
19 |
1,673 |
-2 |
Total Volume and Open Interest |
66,937 |
158,221 |
-1,331 |
DJIA Index(CBOT) |
Dec13 |
131213 |
15694 |
15770 |
15694 |
15757 |
+16 |
1,847 |
13,451 |
-742 |
Mar14 |
131213 |
15688 |
15728 |
15677 |
15701 |
+19 |
1,321 |
1,498 |
+1,137 |
Jun14 |
131213 |
15636 |
15636 |
15617 |
15636 |
+19 |
|
|
|
Sep14 |
131213 |
15567 |
15567 |
15548 |
15567 |
+19 |
|
|
|
Total Volume and Open Interest |
3,168 |
14,949 |
+395 |
E-mini DJIA Index(CBOT) |
Dec13 |
131213 |
15738 |
15793 |
15716 |
15757 |
+16 |
155,001 |
114,467 |
-17,468 |
Mar14 |
131213 |
15674 |
15737 |
15659 |
15701 |
+19 |
16,141 |
18,243 |
+10,284 |
Jun14 |
131213 |
15636 |
15636 |
15636 |
15636 |
+19 |
1 |
21 |
+1 |
Sep14 |
131213 |
15567 |
15567 |
15567 |
15567 |
+19 |
0 |
1 |
+0 |
Total Volume and Open Interest |
171,143 |
132,732 |
-7,183 |
S & P 500(CME) |
Dec13 |
131213 |
1779.50 |
1780.50 |
1772.00 |
1774.70 |
-0.20 |
27,815 |
149,518 |
-4,592 |
Mar14 |
131213 |
1767.40 |
1776.40 |
1766.00 |
1768.50 |
-0.10 |
20,286 |
34,500 |
+14,718 |
Jun14 |
131213 |
1761.50 |
1767.70 |
1758.70 |
1761.50 |
-0.20 |
1,190 |
1,261 |
+50 |
Sep14 |
131213 |
1755.10 |
1761.30 |
1752.30 |
1755.10 |
-0.20 |
2 |
50 |
+0 |
Total Volume and Open Interest |
49,293 |
185,329 |
+10,176 |
S & P 500 E-Mini(Globex) |
Dec13 |
131213 |
1773.50 |
1783.00 |
1771.75 |
1774.75 |
-0.25 |
2,004,200 |
2,401,923 |
-236,379 |
Mar14 |
131213 |
1767.00 |
1776.75 |
1765.50 |
1768.50 |
unch |
370,512 |
563,420 |
+257,325 |
Total Volume and Open Interest |
2,375,059 |
2,968,394 |
+20,903 |
NASDAQ 100(CME) |
Dec13 |
131213 |
3475.00 |
3477.00 |
3451.00 |
3457.50 |
-2.00 |
680 |
10,265 |
-410 |
Mar14 |
131213 |
3469.00 |
3473.50 |
3445.50 |
3453.30 |
-1.70 |
324 |
640 |
+78 |
Jun14 |
131213 |
3445.80 |
3447.80 |
3445.80 |
3445.80 |
-2.00 |
|
|
|
Total Volume and Open Interest |
1,004 |
10,905 |
-332 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131213 |
3457.00 |
3478.30 |
3449.80 |
3457.50 |
-2.00 |
302,895 |
386,926 |
-16,537 |
Mar14 |
131213 |
3452.50 |
3474.00 |
3445.30 |
3453.30 |
-1.70 |
34,905 |
44,156 |
+24,254 |
Total Volume and Open Interest |
337,804 |
431,180 |
+7,719 |
S & P Midcap 400(CME) |
Dec13 |
131213 |
1286.50 |
1288.30 |
1286.50 |
1288.30 |
+3.40 |
300 |
966 |
+291 |
Mar14 |
131213 |
1285.40 |
1290.00 |
1285.40 |
1285.60 |
+3.40 |
2 |
79 |
-2 |
Jun14 |
131213 |
1283.60 |
1283.60 |
1280.20 |
1283.60 |
+3.40 |
|
|
|
Total Volume and Open Interest |
302 |
1,045 |
+289 |
Volatility Index(CBOE) |
Dec13 |
131213 |
15.40 |
15.59 |
14.95 |
15.50 |
+0.10 |
133,443 |
114,502 |
-5,583 |
Jan14 |
131213 |
15.50 |
15.65 |
15.25 |
15.50 |
unch |
84,676 |
111,863 |
+3,881 |
Feb14 |
131213 |
16.45 |
16.56 |
16.20 |
16.50 |
+0.05 |
35,190 |
63,697 |
+1,359 |
Mar14 |
131213 |
17.12 |
17.25 |
16.87 |
17.20 |
+0.10 |
22,923 |
37,146 |
+467 |
Total Volume and Open Interest |
302,715 |
387,255 |
+2,453 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
131213 |
15625 |
15640 |
15345 |
15560 |
-45 |
12,889 |
66,915 |
+5,008 |
Jun14 |
131213 |
15455 |
15565 |
15455 |
15565 |
-105 |
|
|
|
Total Volume and Open Interest |
30,245 |
85,978 |
+1,476 |
Nikkei 225(SGX) |
Mar14 |
131213 |
15390 |
15555 |
15250 |
15485 |
+115 |
111,378 |
224,287 |
+64,994 |
Jun14 |
131213 |
15400 |
15400 |
15390 |
15400 |
+120 |
0 |
1,753 |
+0 |
Sep14 |
131213 |
15395 |
15395 |
15395 |
15395 |
+120 |
0 |
1,014 |
+0 |
Total Volume and Open Interest |
285,602 |
509,976 |
+36,824 |
CAC 40(EURONEXT) |
Dec13 |
131213 |
4064.0 |
4079.5 |
4045.5 |
4052.5 |
-10.0 |
114,496 |
334,629 |
+71 |
Jan14 |
131213 |
4070.0 |
4081.5 |
4049.0 |
4055.5 |
-10.0 |
12,716 |
15,898 |
+851 |
Feb14 |
131213 |
4055.5 |
4055.5 |
4055.5 |
4055.5 |
-10.0 |
5 |
18 |
+0 |
Total Volume and Open Interest |
128,250 |
354,007 |
+955 |
Hang Seng Index(HKFE) |
Dec13 |
131213 |
23035 |
23328 |
22993 |
23240 |
+54 |
70,719 |
116,889 |
-5,309 |
Jan14 |
131213 |
23072 |
23344 |
23050 |
23262 |
+54 |
2,772 |
4,241 |
+767 |
Total Volume and Open Interest |
74,085 |
126,436 |
-4,287 |
DAX(EUREX) |
Dec13 |
131213 |
9029.5 |
9048.0 |
8990.5 |
9012.5 |
-4.5 |
89,391 |
152,615 |
-1,296 |
Mar14 |
131213 |
9045.5 |
9060.5 |
9004.0 |
9026.0 |
-4.5 |
3,131 |
26,325 |
+973 |
Jun14 |
131213 |
9058.0 |
9072.5 |
9035.0 |
9044.5 |
-4.0 |
81 |
6,708 |
+0 |
Total Volume and Open Interest |
92,603 |
185,648 |
-323 |
FT-SE 100(EURONEXT) |
Dec13 |
131213 |
6432.50 |
6470.00 |
6428.00 |
6437.50 |
-3.00 |
180,256 |
564,427 |
-19,005 |
Mar14 |
131213 |
6385.50 |
6413.00 |
6380.50 |
6388.50 |
-2.50 |
78,120 |
106,042 |
+31,257 |
Jun14 |
131213 |
6331.00 |
6331.00 |
6331.00 |
6331.00 |
-3.00 |
1 |
165 |
+85 |
Total Volume and Open Interest |
258,379 |
670,634 |
+12,337 |
SPI 200(SFE) |
Dec13 |
131213 |
5055.0 |
5104.0 |
5025.0 |
5095.0 |
+38.0 |
48,828 |
271,896 |
+143 |
Mar14 |
131213 |
5024.0 |
5072.0 |
4994.0 |
5062.0 |
+40.0 |
7,197 |
18,574 |
+3,042 |
Jun14 |
131213 |
5014.0 |
5060.0 |
5014.0 |
5060.0 |
+40.0 |
239 |
2,719 |
+226 |
Total Volume and Open Interest |
56,371 |
295,000 |
+3,499 |
FTSE MIB(ISE) |
Dec13 |
131213 |
17825.00 |
17960.00 |
17785.00 |
17822.00 |
-26.00 |
20,692 |
48,246 |
-1,332 |
Mar14 |
131213 |
17845.00 |
17980.00 |
17815.00 |
17849.00 |
-26.00 |
1,619 |
3,402 |
+1,233 |
Jun14 |
131213 |
17559.00 |
17559.00 |
17559.00 |
17559.00 |
-9.00 |
2 |
6 |
+0 |
Total Volume and Open Interest |
22,313 |
51,654 |
-99 |
KOSPI 200(KFE) |
Mar14 |
131213 |
257.00 |
257.20 |
256.70 |
256.90 |
-0.40 |
50,771 |
100,571 |
+19,341 |
Jun14 |
131213 |
257.80 |
259.00 |
255.75 |
258.30 |
+0.25 |
11 |
693 |
+8 |
Sep14 |
131213 |
257.70 |
260.30 |
257.70 |
260.30 |
-0.25 |
0 |
70 |
+0 |
Total Volume and Open Interest |
280,905 |
101,334 |
-46,091 |
GSCI(CME) |
Dec13 |
131213 |
624.00 |
624.25 |
622.50 |
623.25 |
-3.25 |
1,317 |
1,815 |
-1,240 |
Jan14 |
131213 |
624.50 |
624.60 |
623.00 |
623.75 |
-3.30 |
2,145 |
7,025 |
+2,016 |
Feb14 |
131213 |
624.25 |
624.25 |
624.00 |
624.25 |
-3.25 |
1 |
25 |
+1 |
Total Volume and Open Interest |
3,463 |
8,865 |
+777 |
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. |
|
|