|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 16, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131216 |
1328.00 |
1343.50 |
1319.00 |
1337.75 |
+10.25 |
142,780 |
175,558 |
-19,629 |
Mar14 |
131216 |
1314.00 |
1330.50 |
1305.50 |
1325.25 |
+11.50 |
95,273 |
206,480 |
+13,565 |
May14 |
131216 |
1297.00 |
1313.00 |
1290.50 |
1308.25 |
+11.25 |
26,095 |
104,059 |
-506 |
Jul14 |
131216 |
1285.50 |
1299.25 |
1278.25 |
1294.00 |
+10.00 |
19,345 |
65,808 |
+1,662 |
Aug14 |
131216 |
1249.00 |
1266.00 |
1249.00 |
1261.00 |
+7.00 |
304 |
2,831 |
+84 |
Sep14 |
131216 |
1195.50 |
1206.00 |
1194.50 |
1202.75 |
+5.50 |
183 |
1,656 |
-17 |
Nov14 |
131216 |
1156.25 |
1165.00 |
1153.75 |
1161.50 |
+3.75 |
10,787 |
74,670 |
+2,182 |
Jan15 |
131216 |
1160.50 |
1168.25 |
1160.25 |
1166.50 |
+3.75 |
423 |
3,031 |
+272 |
Mar15 |
131216 |
1171.25 |
1171.25 |
1166.50 |
1170.00 |
+3.50 |
182 |
1,184 |
-6 |
May15 |
131216 |
1173.50 |
1173.50 |
1170.50 |
1173.50 |
+3.00 |
138 |
738 |
+45 |
Jul15 |
131216 |
1178.75 |
1183.00 |
1177.50 |
1179.75 |
+2.25 |
255 |
1,335 |
+136 |
Aug15 |
131216 |
1170.50 |
1170.50 |
1167.75 |
1170.50 |
+2.75 |
0 |
3 |
+0 |
Sep15 |
131216 |
1156.00 |
1156.00 |
1152.50 |
1156.00 |
+3.50 |
0 |
5 |
+0 |
Nov15 |
131216 |
1146.75 |
1154.75 |
1146.75 |
1151.25 |
+4.50 |
187 |
2,582 |
+95 |
Total Volume and Open Interest |
295,952 |
639,987 |
-2,117 |
Soybean Meal(CBOT) |
Jan14 |
131216 |
432.20 |
440.80 |
430.00 |
439.00 |
+6.40 |
51,351 |
71,014 |
-8,474 |
Mar14 |
131216 |
423.10 |
431.20 |
421.50 |
429.80 |
+6.60 |
39,675 |
111,195 |
+7,634 |
May14 |
131216 |
413.20 |
420.00 |
411.20 |
419.30 |
+6.60 |
11,498 |
40,827 |
+972 |
Jul14 |
131216 |
405.00 |
411.20 |
403.10 |
410.30 |
+5.50 |
4,440 |
19,314 |
+300 |
Aug14 |
131216 |
391.50 |
397.20 |
391.50 |
396.00 |
+3.30 |
496 |
4,719 |
+99 |
Sep14 |
131216 |
376.40 |
379.90 |
375.50 |
378.90 |
+3.10 |
230 |
3,557 |
+1 |
Oct14 |
131216 |
354.80 |
357.60 |
353.50 |
357.10 |
+2.00 |
467 |
4,453 |
-57 |
Dec14 |
131216 |
352.20 |
355.00 |
350.50 |
354.30 |
+1.70 |
1,863 |
17,067 |
+370 |
Jan15 |
131216 |
353.00 |
355.00 |
351.50 |
354.60 |
+1.60 |
121 |
678 |
+48 |
Mar15 |
131216 |
354.00 |
355.20 |
353.60 |
355.20 |
+1.60 |
58 |
387 |
+41 |
Total Volume and Open Interest |
110,868 |
273,703 |
+627 |
Soybean Oil(CBOT) |
Jan14 |
131216 |
39.97 |
40.22 |
39.45 |
39.75 |
-0.08 |
54,153 |
95,086 |
-4,666 |
Mar14 |
131216 |
40.32 |
40.57 |
39.80 |
40.10 |
-0.10 |
41,106 |
139,025 |
+8,185 |
May14 |
131216 |
40.67 |
40.95 |
40.23 |
40.49 |
-0.10 |
11,902 |
49,425 |
+1,705 |
Jul14 |
131216 |
41.05 |
41.34 |
40.59 |
40.89 |
-0.09 |
5,993 |
34,225 |
+405 |
Aug14 |
131216 |
40.96 |
41.46 |
40.79 |
41.00 |
-0.12 |
426 |
4,273 |
+148 |
Sep14 |
131216 |
41.31 |
41.54 |
41.05 |
41.10 |
-0.12 |
263 |
5,869 |
+80 |
Oct14 |
131216 |
41.16 |
41.58 |
41.00 |
41.17 |
-0.09 |
485 |
4,337 |
+43 |
Dec14 |
131216 |
41.52 |
41.87 |
41.19 |
41.43 |
-0.09 |
1,894 |
16,536 |
+284 |
Jan15 |
131216 |
41.68 |
41.77 |
41.68 |
41.68 |
-0.09 |
1 |
1,055 |
+0 |
Mar15 |
131216 |
41.99 |
42.09 |
41.99 |
41.99 |
-0.10 |
17 |
1,053 |
-13 |
Total Volume and Open Interest |
116,474 |
352,713 |
+6,140 |
Canola(WCE) |
Jan14 |
131216 |
439.9 |
446.6 |
439.9 |
444.0 |
+4.1 |
9,191 |
66,702 |
-6,008 |
Mar14 |
131216 |
451.4 |
456.9 |
450.7 |
454.4 |
+4.1 |
13,809 |
87,125 |
+2,306 |
May14 |
131216 |
459.0 |
466.1 |
459.0 |
463.3 |
+4.3 |
3,787 |
28,469 |
+1,625 |
Jul14 |
131216 |
466.1 |
473.7 |
466.1 |
471.1 |
+5.0 |
2,963 |
24,136 |
-29 |
Nov14 |
131216 |
477.9 |
485.7 |
477.9 |
482.9 |
+4.7 |
1,996 |
27,438 |
+478 |
Total Volume and Open Interest |
32,144 |
237,098 |
-1,556 |
Corn(CBOT) |
Mar14 |
131216 |
425.75 |
426.50 |
420.50 |
423.25 |
-2.25 |
146,406 |
670,124 |
-4,858 |
May14 |
131216 |
434.00 |
434.75 |
428.50 |
431.75 |
-2.00 |
35,627 |
165,021 |
+2,416 |
Jul14 |
131216 |
440.75 |
441.50 |
435.50 |
438.25 |
-2.50 |
22,575 |
118,079 |
-1,559 |
Sep14 |
131216 |
445.50 |
446.25 |
441.00 |
444.00 |
-2.00 |
7,320 |
43,485 |
+1,436 |
Dec14 |
131216 |
452.50 |
453.25 |
447.25 |
450.25 |
-2.25 |
18,850 |
172,382 |
+1,157 |
Mar15 |
131216 |
463.50 |
464.00 |
458.50 |
461.75 |
-2.00 |
1,612 |
6,865 |
-151 |
May15 |
131216 |
466.25 |
471.00 |
466.25 |
468.50 |
-2.25 |
206 |
985 |
+126 |
Jul15 |
131216 |
469.50 |
474.25 |
469.50 |
472.50 |
-1.75 |
151 |
2,049 |
+67 |
Sep15 |
131216 |
463.00 |
466.00 |
463.00 |
465.25 |
-0.75 |
89 |
655 |
+62 |
Dec15 |
131216 |
466.00 |
468.00 |
463.50 |
465.50 |
-1.25 |
729 |
14,942 |
+246 |
Total Volume and Open Interest |
235,276 |
1,196,191 |
-2,437 |
Wheat(CBOT) |
Mar14 |
131216 |
628.75 |
628.75 |
621.00 |
621.75 |
-7.00 |
49,838 |
249,132 |
+634 |
May14 |
131216 |
635.50 |
635.50 |
627.25 |
627.75 |
-7.00 |
12,763 |
53,591 |
+3,379 |
Jul14 |
131216 |
636.50 |
637.00 |
628.75 |
629.25 |
-7.75 |
6,565 |
61,192 |
-1,423 |
Sep14 |
131216 |
647.00 |
647.00 |
637.75 |
638.25 |
-7.75 |
1,570 |
8,158 |
+450 |
Dec14 |
131216 |
658.00 |
660.00 |
651.25 |
651.75 |
-8.25 |
2,553 |
16,751 |
+405 |
Mar15 |
131216 |
664.50 |
667.75 |
659.75 |
659.75 |
-8.00 |
99 |
1,632 |
+57 |
Total Volume and Open Interest |
73,504 |
391,861 |
+3,416 |
Wheat(KCBT) |
Mar14 |
131216 |
672.00 |
672.50 |
664.75 |
665.50 |
-7.00 |
12,784 |
90,485 |
-1,949 |
May14 |
131216 |
676.00 |
676.00 |
668.50 |
668.75 |
-7.00 |
4,013 |
21,222 |
+671 |
Jul14 |
131216 |
673.75 |
674.25 |
667.25 |
667.50 |
-6.75 |
2,912 |
28,484 |
+759 |
Sep14 |
131216 |
681.75 |
684.00 |
677.75 |
677.75 |
-6.25 |
417 |
4,322 |
+158 |
Dec14 |
131216 |
693.50 |
695.50 |
689.25 |
689.25 |
-6.25 |
423 |
3,475 |
+114 |
Mar15 |
131216 |
696.75 |
700.75 |
695.00 |
695.00 |
-5.75 |
17 |
202 |
+10 |
Total Volume and Open Interest |
20,781 |
148,499 |
-253 |
Wheat(MGE) |
Mar14 |
131216 |
660.50 |
660.50 |
653.75 |
654.25 |
-6.25 |
3,760 |
39,281 |
+21 |
May14 |
131216 |
670.75 |
671.00 |
664.75 |
665.00 |
-6.50 |
1,449 |
7,559 |
+126 |
Jul14 |
131216 |
680.50 |
681.00 |
675.00 |
675.50 |
-6.00 |
759 |
4,890 |
+4 |
Sep14 |
131216 |
690.25 |
690.50 |
684.50 |
685.25 |
-5.50 |
168 |
4,742 |
+7 |
Dec14 |
131216 |
702.00 |
702.25 |
695.50 |
696.50 |
-5.50 |
225 |
2,472 |
+112 |
Total Volume and Open Interest |
6,378 |
59,084 |
+274 |
Oats(CBOT) |
Mar14 |
131216 |
336.50 |
348.00 |
336.50 |
345.50 |
+5.50 |
583 |
7,457 |
+2 |
May14 |
131216 |
319.50 |
327.50 |
319.50 |
327.50 |
+6.00 |
145 |
1,155 |
+63 |
Jul14 |
131216 |
318.00 |
325.00 |
318.00 |
322.50 |
+4.50 |
54 |
253 |
+36 |
Sep14 |
131216 |
322.75 |
322.75 |
318.25 |
322.75 |
+4.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
842 |
8,895 |
+45 |
Rough Rice(CBOT) |
Jan14 |
131216 |
15.62 |
15.68 |
15.55 |
15.55 |
+0.01 |
426 |
5,773 |
-203 |
Mar14 |
131216 |
15.69 |
15.69 |
15.53 |
15.53 |
-0.07 |
142 |
1,773 |
+96 |
May14 |
131216 |
15.75 |
15.75 |
15.65 |
15.65 |
-0.08 |
1 |
46 |
+1 |
Jul14 |
131216 |
15.58 |
15.58 |
15.49 |
15.49 |
-0.08 |
0 |
15 |
+0 |
Total Volume and Open Interest |
569 |
7,637 |
-106 |
Live Cattle(CME) |
Dec13 |
131216 |
131.575 |
132.250 |
131.300 |
132.000 |
+0.120 |
3,388 |
15,580 |
-1,595 |
Feb14 |
131216 |
132.600 |
133.900 |
132.450 |
133.500 |
+0.650 |
15,271 |
143,285 |
+610 |
Apr14 |
131216 |
133.825 |
134.650 |
133.500 |
134.350 |
+0.550 |
7,200 |
82,984 |
-346 |
Jun14 |
131216 |
128.550 |
129.150 |
128.380 |
128.985 |
+0.285 |
6,481 |
54,410 |
+1,303 |
Aug14 |
131216 |
127.150 |
127.800 |
126.980 |
127.800 |
+0.600 |
1,867 |
14,562 |
+390 |
Oct14 |
131216 |
129.600 |
130.035 |
129.380 |
130.000 |
+0.250 |
427 |
3,997 |
+55 |
Total Volume and Open Interest |
34,863 |
317,549 |
+533 |
Feeder Cattle(CME) |
Jan14 |
131216 |
167.000 |
168.485 |
166.535 |
168.400 |
+1.320 |
5,505 |
12,118 |
-332 |
Mar14 |
131216 |
166.350 |
167.400 |
166.150 |
167.380 |
+0.830 |
3,634 |
13,330 |
+850 |
Apr14 |
131216 |
167.380 |
168.100 |
167.150 |
167.950 |
+0.550 |
1,066 |
4,398 |
+119 |
May14 |
131216 |
168.035 |
168.650 |
167.735 |
168.630 |
+0.695 |
1,694 |
7,922 |
+637 |
Aug14 |
131216 |
168.650 |
169.485 |
168.650 |
169.250 |
+0.315 |
922 |
4,309 |
+518 |
Sep14 |
131216 |
168.200 |
168.600 |
168.000 |
168.600 |
+0.550 |
65 |
317 |
+50 |
Oct14 |
131216 |
167.985 |
168.350 |
167.985 |
168.200 |
+0.650 |
13 |
42 |
+10 |
Total Volume and Open Interest |
12,909 |
42,456 |
+1,856 |
Lean Hogs(CME) |
Feb14 |
131216 |
86.950 |
87.000 |
86.430 |
86.635 |
-0.545 |
19,494 |
103,110 |
-2,876 |
Apr14 |
131216 |
91.230 |
91.430 |
90.785 |
91.080 |
-0.420 |
7,974 |
64,528 |
-1,494 |
May14 |
131216 |
97.300 |
97.730 |
97.080 |
97.730 |
unch |
102 |
2,733 |
+0 |
Jun14 |
131216 |
99.150 |
99.535 |
98.950 |
99.000 |
-0.500 |
6,161 |
35,012 |
-80 |
Jul14 |
131216 |
98.000 |
98.350 |
97.800 |
97.950 |
-0.350 |
1,168 |
13,514 |
-107 |
Aug14 |
131216 |
95.950 |
96.385 |
95.900 |
96.000 |
-0.230 |
3,675 |
16,271 |
+1,624 |
Oct14 |
131216 |
82.750 |
82.950 |
82.480 |
82.830 |
-0.120 |
2,082 |
11,947 |
+971 |
Dec14 |
131216 |
78.200 |
78.450 |
78.050 |
78.250 |
-0.135 |
2,096 |
5,864 |
+689 |
Total Volume and Open Interest |
45,594 |
263,453 |
-1,565 |
Class III Milk(CME) |
Dec13 |
131216 |
19.02 |
19.04 |
18.98 |
18.98 |
-0.04 |
128 |
4,481 |
-2 |
Jan14 |
131216 |
18.56 |
18.70 |
18.52 |
18.67 |
+0.15 |
185 |
3,310 |
+27 |
Feb14 |
131216 |
18.00 |
18.16 |
17.96 |
18.10 |
+0.14 |
154 |
2,779 |
+28 |
Mar14 |
131216 |
17.79 |
17.93 |
17.75 |
17.86 |
+0.11 |
74 |
2,466 |
+6 |
Apr14 |
131216 |
17.64 |
17.79 |
17.61 |
17.74 |
+0.13 |
65 |
1,864 |
+9 |
Total Volume and Open Interest |
807 |
23,387 |
+136 |
Cocoa(ICE) |
Dec13 |
131213 |
2783 |
2783 |
2783 |
2783 |
-14 |
3 |
65 |
-36 |
Mar14 |
131216 |
2770 |
2835 |
2742 |
2792 |
+18 |
13,593 |
118,485 |
+313 |
May14 |
131216 |
2764 |
2830 |
2745 |
2791 |
+18 |
5,452 |
47,786 |
+1,007 |
Jul14 |
131216 |
2746 |
2824 |
2743 |
2787 |
+20 |
2,604 |
13,923 |
-267 |
Sep14 |
131216 |
2752 |
2814 |
2744 |
2789 |
+21 |
1,446 |
13,092 |
+725 |
Dec14 |
131216 |
2718 |
2777 |
2717 |
2768 |
+26 |
1,098 |
12,644 |
+597 |
Mar15 |
131216 |
2693 |
2764 |
2693 |
2745 |
+29 |
163 |
7,321 |
+77 |
Total Volume and Open Interest |
24,371 |
214,718 |
+2,442 |
Coffee "C"(ICE) |
Dec13 |
131216 |
115.35 |
115.35 |
114.70 |
114.70 |
+0.20 |
7 |
36 |
-74 |
Mar14 |
131216 |
115.25 |
117.25 |
114.45 |
115.30 |
+0.05 |
10,278 |
99,900 |
-476 |
May14 |
131216 |
117.70 |
119.25 |
116.60 |
117.35 |
-0.10 |
3,414 |
26,041 |
+577 |
Jul14 |
131216 |
120.00 |
121.20 |
118.60 |
119.35 |
-0.10 |
1,016 |
9,624 |
+327 |
Sep14 |
131216 |
122.00 |
123.00 |
120.80 |
121.35 |
-0.10 |
241 |
6,502 |
+106 |
Dec14 |
131216 |
124.15 |
125.95 |
123.75 |
124.15 |
-0.15 |
151 |
5,245 |
+24 |
Total Volume and Open Interest |
15,266 |
151,322 |
+543 |
Orange Juice(ICE) |
Jan14 |
131216 |
144.50 |
144.50 |
141.10 |
141.95 |
-2.50 |
923 |
6,103 |
-280 |
Mar14 |
131216 |
144.40 |
144.90 |
142.20 |
142.95 |
-2.10 |
1,130 |
6,668 |
+477 |
May14 |
131216 |
145.60 |
145.60 |
144.85 |
144.85 |
-1.90 |
102 |
1,512 |
+91 |
Jul14 |
131216 |
146.70 |
146.70 |
146.70 |
146.70 |
-1.80 |
23 |
430 |
+22 |
Sep14 |
131216 |
149.65 |
149.65 |
148.50 |
148.65 |
-1.75 |
31 |
182 |
+31 |
Nov14 |
131216 |
149.95 |
149.95 |
149.95 |
149.95 |
-1.75 |
0 |
23 |
+0 |
Total Volume and Open Interest |
2,209 |
14,923 |
+341 |
Sugar #11(ICE) |
Mar14 |
131216 |
16.32 |
16.36 |
16.24 |
16.27 |
unch |
56,644 |
426,474 |
+421 |
May14 |
131216 |
16.44 |
16.48 |
16.36 |
16.39 |
-0.01 |
19,235 |
131,286 |
+3,893 |
Jul14 |
131216 |
16.58 |
16.62 |
16.51 |
16.53 |
unch |
15,258 |
130,411 |
-2,472 |
Oct14 |
131216 |
16.94 |
16.94 |
16.80 |
16.83 |
unch |
7,730 |
57,979 |
-174 |
Mar15 |
131216 |
17.50 |
17.55 |
17.50 |
17.51 |
unch |
3,806 |
28,375 |
-346 |
May15 |
131216 |
17.66 |
17.69 |
17.64 |
17.65 |
+0.01 |
288 |
9,157 |
+70 |
Jul15 |
131216 |
17.78 |
17.79 |
17.76 |
17.78 |
+0.03 |
141 |
8,569 |
+16 |
Oct15 |
131216 |
18.07 |
18.14 |
18.07 |
18.12 |
+0.05 |
43 |
10,914 |
-11 |
Total Volume and Open Interest |
103,169 |
811,506 |
+1,409 |
London Cocoa(LCE) |
Dec13 |
131212 |
1719 |
1739 |
1718 |
1732 |
+14 |
618 |
9,909 |
-9,728 |
Mar14 |
131216 |
1752 |
1800 |
1747 |
1784 |
+17 |
6,431 |
100,029 |
+9,399 |
May14 |
131216 |
1744 |
1781 |
1740 |
1768 |
+10 |
1,979 |
47,094 |
+843 |
Jul14 |
131216 |
1732 |
1767 |
1730 |
1754 |
+7 |
993 |
18,372 |
+468 |
Sep14 |
131216 |
1728 |
1763 |
1728 |
1751 |
+8 |
501 |
26,448 |
+2,158 |
Dec14 |
131216 |
1701 |
1736 |
1699 |
1721 |
+10 |
406 |
18,058 |
+393 |
Mar15 |
131216 |
1682 |
1713 |
1680 |
1701 |
+9 |
776 |
15,691 |
+584 |
Total Volume and Open Interest |
11,089 |
225,999 |
+4,355 |
London Sugar(LCE) |
Mar14 |
131216 |
444.70 |
444.80 |
442.00 |
443.30 |
-0.60 |
2,729 |
41,076 |
-187 |
May14 |
131216 |
450.90 |
451.70 |
449.00 |
449.90 |
-0.60 |
605 |
13,862 |
+117 |
Aug14 |
131216 |
457.70 |
457.70 |
455.10 |
455.90 |
-0.40 |
240 |
10,436 |
+128 |
Oct14 |
131216 |
462.70 |
462.70 |
460.20 |
460.80 |
-0.40 |
156 |
5,334 |
-3 |
Dec14 |
131216 |
468.50 |
468.70 |
467.60 |
467.60 |
-0.50 |
36 |
1,595 |
+44 |
Total Volume and Open Interest |
3,822 |
74,385 |
+375 |
Cotton(ICE) |
Mar14 |
131216 |
83.21 |
83.42 |
82.34 |
83.38 |
+0.16 |
15,500 |
108,760 |
+300 |
May14 |
131216 |
82.80 |
83.15 |
82.17 |
83.12 |
+0.22 |
3,596 |
30,254 |
+843 |
Jul14 |
131216 |
82.17 |
82.68 |
81.79 |
82.65 |
+0.38 |
779 |
15,313 |
+553 |
Oct14 |
131216 |
78.43 |
78.43 |
78.43 |
78.43 |
unch |
0 |
11 |
+0 |
Dec14 |
131216 |
76.50 |
77.11 |
76.50 |
77.08 |
+0.31 |
305 |
8,239 |
-18 |
Mar15 |
131216 |
77.80 |
77.80 |
77.80 |
77.80 |
+0.31 |
7 |
14 |
+7 |
Total Volume and Open Interest |
20,187 |
162,605 |
+1,685 |
Lumber(CME) |
Jan14 |
131216 |
365.0 |
369.2 |
360.5 |
361.6 |
-4.3 |
569 |
1,670 |
-28 |
Mar14 |
131216 |
369.0 |
373.0 |
365.1 |
367.4 |
-1.6 |
275 |
1,887 |
+88 |
May14 |
131216 |
370.0 |
374.7 |
369.0 |
369.0 |
-2.5 |
20 |
130 |
+10 |
Jul14 |
131216 |
370.0 |
372.6 |
366.3 |
368.0 |
-4.5 |
4 |
45 |
+2 |
Total Volume and Open Interest |
871 |
3,736 |
+74 |
Crude Oil(NYM) |
Jan14 |
131216 |
96.55 |
97.69 |
96.21 |
97.48 |
+0.88 |
205,749 |
128,470 |
-25,317 |
Feb14 |
131216 |
96.81 |
97.99 |
96.52 |
97.77 |
+0.84 |
110,793 |
229,449 |
+19,242 |
Mar14 |
131216 |
96.88 |
97.91 |
96.51 |
97.70 |
+0.79 |
57,496 |
156,166 |
+5,401 |
Apr14 |
131216 |
96.55 |
97.47 |
96.18 |
97.28 |
+0.73 |
29,980 |
71,281 |
+3,083 |
May14 |
131216 |
96.18 |
96.99 |
95.71 |
96.73 |
+0.68 |
19,020 |
60,796 |
+3,447 |
Jun14 |
131216 |
95.41 |
96.33 |
95.10 |
96.02 |
+0.63 |
26,493 |
134,320 |
+1,172 |
Jul14 |
131216 |
94.54 |
95.48 |
94.37 |
95.23 |
+0.58 |
5,683 |
51,691 |
+892 |
Aug14 |
131216 |
94.10 |
94.80 |
94.08 |
94.45 |
+0.54 |
3,596 |
47,774 |
+240 |
Sep14 |
131216 |
93.30 |
93.88 |
93.02 |
93.69 |
+0.52 |
12,641 |
51,572 |
+1,192 |
Oct14 |
131216 |
93.24 |
93.24 |
92.97 |
92.97 |
+0.51 |
2,088 |
40,392 |
+142 |
Nov14 |
131216 |
92.39 |
92.55 |
92.30 |
92.34 |
+0.52 |
945 |
33,868 |
+125 |
Dec14 |
131216 |
91.34 |
92.12 |
91.20 |
91.76 |
+0.54 |
21,916 |
211,084 |
+1,737 |
Jan15 |
131216 |
91.06 |
91.06 |
91.06 |
91.06 |
+0.54 |
512 |
35,685 |
+179 |
Feb15 |
131216 |
90.37 |
90.37 |
90.37 |
90.37 |
+0.53 |
380 |
18,062 |
+54 |
Mar15 |
131216 |
89.86 |
89.86 |
89.78 |
89.78 |
+0.52 |
2,128 |
28,208 |
+767 |
Apr15 |
131216 |
89.23 |
89.23 |
89.23 |
89.23 |
+0.50 |
252 |
10,090 |
+53 |
Total Volume and Open Interest |
508,686 |
1,660,577 |
+13,405 |
e-miNY Crude Oil(NYM) |
Dec13 |
131119 |
93.075 |
93.375 |
92.425 |
93.350 |
+0.325 |
4,217 |
5,047 |
+130 |
Jan14 |
131216 |
96.500 |
97.700 |
96.225 |
97.475 |
+0.875 |
4,899 |
3,675 |
-45 |
Feb14 |
131216 |
96.800 |
98.000 |
96.500 |
97.775 |
+0.850 |
237 |
1,315 |
+57 |
Mar14 |
131216 |
97.000 |
97.850 |
96.725 |
97.700 |
+0.800 |
54 |
367 |
-6 |
Apr14 |
131216 |
97.225 |
97.275 |
97.100 |
97.275 |
+0.725 |
3 |
456 |
-1 |
May14 |
131216 |
96.775 |
96.775 |
96.725 |
96.725 |
+0.675 |
0 |
10 |
+0 |
Jun14 |
131216 |
95.600 |
96.025 |
95.600 |
96.025 |
+0.625 |
2 |
67 |
+0 |
Jul14 |
131216 |
95.225 |
95.225 |
95.225 |
95.225 |
+0.575 |
0 |
18 |
+0 |
Aug14 |
131216 |
94.150 |
94.450 |
94.150 |
94.450 |
+0.550 |
0 |
201 |
+0 |
Sep14 |
131216 |
93.700 |
93.700 |
93.700 |
93.700 |
+0.525 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5,195 |
6,291 |
+5 |
Heating Oil(NYM) |
Jan14 |
131216 |
298.36 |
303.76 |
298.13 |
299.02 |
+1.45 |
58,603 |
64,398 |
-6,783 |
Feb14 |
131216 |
298.22 |
303.46 |
298.00 |
298.93 |
+1.41 |
24,467 |
61,359 |
+1,065 |
Mar14 |
131216 |
297.68 |
302.89 |
297.61 |
298.68 |
+1.42 |
15,279 |
42,589 |
+436 |
Apr14 |
131216 |
297.50 |
301.66 |
297.07 |
297.92 |
+1.35 |
9,436 |
32,076 |
-89 |
May14 |
131216 |
297.15 |
301.12 |
296.43 |
297.10 |
+1.26 |
6,468 |
15,841 |
+317 |
Jun14 |
131216 |
296.20 |
299.97 |
295.42 |
296.31 |
+1.19 |
7,808 |
25,723 |
-1,254 |
Jul14 |
131216 |
299.10 |
299.10 |
295.57 |
295.96 |
+1.19 |
1,347 |
7,546 |
+312 |
Aug14 |
131216 |
297.43 |
297.95 |
295.03 |
295.74 |
+1.22 |
440 |
4,420 |
+21 |
Sep14 |
131216 |
297.98 |
298.10 |
294.85 |
295.54 |
+1.23 |
856 |
6,570 |
+44 |
Oct14 |
131216 |
297.37 |
297.37 |
294.46 |
295.22 |
+1.23 |
440 |
2,905 |
+181 |
Nov14 |
131216 |
296.30 |
296.57 |
293.95 |
294.76 |
+1.20 |
234 |
2,846 |
+39 |
Dec14 |
131216 |
296.46 |
296.59 |
293.32 |
294.22 |
+1.17 |
1,490 |
21,215 |
-433 |
Jan15 |
131216 |
295.97 |
295.97 |
293.60 |
293.79 |
+1.19 |
100 |
1,901 |
-37 |
Feb15 |
131216 |
294.50 |
294.50 |
292.77 |
292.77 |
+1.17 |
75 |
869 |
+1 |
Total Volume and Open Interest |
127,153 |
299,570 |
-6,167 |
Gasoline(NYMEX) |
Jan14 |
131216 |
263.00 |
267.74 |
262.57 |
264.37 |
+1.44 |
49,598 |
59,485 |
-4,345 |
Feb14 |
131216 |
264.21 |
269.17 |
263.99 |
265.86 |
+1.48 |
29,059 |
55,098 |
+1,378 |
Mar14 |
131216 |
266.61 |
270.79 |
266.13 |
267.79 |
+1.56 |
16,209 |
43,192 |
+374 |
Apr14 |
131216 |
286.47 |
289.04 |
286.13 |
286.39 |
+1.90 |
8,342 |
25,048 |
-288 |
May14 |
131216 |
286.06 |
288.39 |
286.06 |
286.36 |
+1.99 |
4,019 |
19,981 |
+1,216 |
Jun14 |
131216 |
284.20 |
286.45 |
284.10 |
284.43 |
+1.97 |
1,889 |
14,507 |
-180 |
Jul14 |
131216 |
284.54 |
284.54 |
281.55 |
281.83 |
+1.93 |
998 |
6,736 |
-19 |
Aug14 |
131216 |
279.75 |
279.95 |
278.64 |
278.65 |
+1.86 |
891 |
3,305 |
+81 |
Sep14 |
131216 |
275.89 |
276.55 |
274.96 |
274.98 |
+1.85 |
528 |
3,689 |
+101 |
Oct14 |
131216 |
261.60 |
261.60 |
260.86 |
260.86 |
+1.80 |
44 |
2,486 |
+5 |
Total Volume and Open Interest |
111,881 |
249,119 |
-1,689 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131216 |
264.40 |
264.40 |
264.37 |
264.40 |
+1.50 |
0 |
1 |
+0 |
Feb14 |
131216 |
265.90 |
265.90 |
265.86 |
265.90 |
+1.50 |
|
|
|
Mar14 |
131216 |
267.80 |
267.80 |
267.79 |
267.80 |
+1.60 |
|
|
|
Apr14 |
131216 |
286.40 |
286.40 |
286.39 |
286.40 |
+1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan14 |
131216 |
4.275 |
4.318 |
4.203 |
4.279 |
-0.072 |
252,804 |
151,208 |
-25,771 |
Feb14 |
131216 |
4.299 |
4.321 |
4.208 |
4.286 |
-0.064 |
121,602 |
139,342 |
+4,394 |
Mar14 |
131216 |
4.265 |
4.291 |
4.184 |
4.264 |
-0.056 |
146,417 |
246,927 |
+11,015 |
Apr14 |
131216 |
4.093 |
4.142 |
4.066 |
4.140 |
+0.002 |
111,085 |
169,676 |
-2,459 |
May14 |
131216 |
4.111 |
4.140 |
4.065 |
4.137 |
+0.010 |
30,081 |
87,870 |
+3,396 |
Jun14 |
131216 |
4.131 |
4.155 |
4.083 |
4.155 |
+0.011 |
9,507 |
30,457 |
+207 |
Jul14 |
131216 |
4.145 |
4.183 |
4.115 |
4.183 |
+0.013 |
5,270 |
35,754 |
+266 |
Aug14 |
131216 |
4.159 |
4.194 |
4.148 |
4.194 |
+0.012 |
2,878 |
25,556 |
-337 |
Sep14 |
131216 |
4.147 |
4.180 |
4.113 |
4.180 |
+0.011 |
3,433 |
35,687 |
+213 |
Oct14 |
131216 |
4.176 |
4.215 |
4.133 |
4.198 |
+0.010 |
18,055 |
107,110 |
+1,745 |
Nov14 |
131216 |
4.217 |
4.250 |
4.203 |
4.247 |
+0.009 |
2,974 |
33,458 |
+301 |
Dec14 |
131216 |
4.341 |
4.373 |
4.335 |
4.367 |
+0.009 |
4,072 |
61,177 |
+1,397 |
Jan15 |
131216 |
4.419 |
4.453 |
4.393 |
4.452 |
+0.009 |
8,603 |
71,014 |
+1,143 |
Feb15 |
131216 |
4.380 |
4.420 |
4.365 |
4.420 |
+0.011 |
391 |
9,892 |
+101 |
Mar15 |
131216 |
4.318 |
4.349 |
4.306 |
4.349 |
+0.018 |
3,655 |
17,656 |
-572 |
Apr15 |
131216 |
4.029 |
4.078 |
4.029 |
4.078 |
+0.056 |
3,886 |
29,385 |
+212 |
Total Volume and Open Interest |
726,395 |
1,330,629 |
-3,887 |
Brent Crude Oil(ICE) |
Jan14 |
131216 |
109.15 |
110.80 |
109.00 |
110.47 |
+1.64 |
128,245 |
85,232 |
-19,172 |
Feb14 |
131216 |
108.55 |
110.40 |
108.53 |
109.41 |
+1.09 |
168,511 |
304,889 |
+9,598 |
Mar14 |
131216 |
108.30 |
110.07 |
108.23 |
109.09 |
+1.02 |
81,419 |
234,042 |
+10,756 |
Apr14 |
131216 |
108.04 |
109.73 |
107.95 |
108.77 |
+0.96 |
25,382 |
86,487 |
+108 |
May14 |
131216 |
107.77 |
109.43 |
107.70 |
108.47 |
+0.90 |
17,075 |
63,612 |
+2,238 |
Jun14 |
131216 |
107.53 |
109.15 |
107.40 |
108.18 |
+0.83 |
42,240 |
125,594 |
+3,003 |
Jul14 |
131216 |
107.31 |
108.77 |
107.16 |
107.83 |
+0.77 |
7,793 |
34,669 |
+694 |
Aug14 |
131216 |
107.19 |
108.37 |
106.68 |
107.42 |
+0.72 |
6,038 |
41,459 |
-317 |
Sep14 |
131216 |
106.49 |
107.91 |
106.24 |
106.97 |
+0.68 |
10,673 |
54,833 |
-517 |
Oct14 |
131216 |
107.13 |
107.15 |
106.57 |
106.57 |
+0.64 |
3,934 |
34,851 |
-227 |
Nov14 |
131216 |
106.74 |
106.76 |
106.18 |
106.18 |
+0.61 |
2,445 |
24,930 |
-123 |
Dec14 |
131216 |
105.33 |
106.79 |
105.11 |
105.79 |
+0.58 |
29,733 |
156,995 |
-3,992 |
Jan15 |
131216 |
105.48 |
105.48 |
105.48 |
105.48 |
+0.56 |
816 |
26,897 |
+211 |
Feb15 |
131216 |
105.11 |
105.11 |
105.11 |
105.11 |
+0.55 |
493 |
16,825 |
+154 |
Total Volume and Open Interest |
542,618 |
1,568,032 |
+3,403 |
Gas Oil(ICE) |
Jan14 |
131216 |
922.50 |
937.75 |
921.75 |
931.50 |
+13.75 |
69,689 |
109,125 |
-5,580 |
Feb14 |
131216 |
918.00 |
936.50 |
918.00 |
930.75 |
+14.00 |
42,447 |
94,395 |
+6,551 |
Mar14 |
131216 |
916.50 |
934.00 |
916.50 |
929.25 |
+14.25 |
18,659 |
46,826 |
-100 |
Apr14 |
131216 |
919.00 |
930.25 |
916.50 |
926.75 |
+14.00 |
8,740 |
30,238 |
-1,455 |
May14 |
131216 |
916.50 |
927.25 |
915.00 |
924.00 |
+13.75 |
6,892 |
25,515 |
+148 |
Jun14 |
131216 |
909.75 |
924.75 |
909.75 |
921.25 |
+13.25 |
13,875 |
51,684 |
+76 |
Jul14 |
131216 |
912.75 |
922.75 |
912.00 |
919.75 |
+13.00 |
2,137 |
18,017 |
-1 |
Aug14 |
131216 |
912.00 |
922.00 |
912.00 |
919.00 |
+12.75 |
1,423 |
14,753 |
+337 |
Sep14 |
131216 |
911.50 |
921.50 |
910.50 |
918.25 |
+12.25 |
1,810 |
18,849 |
+127 |
Oct14 |
131216 |
909.75 |
919.25 |
908.75 |
916.50 |
+11.75 |
889 |
10,546 |
-28 |
Total Volume and Open Interest |
173,544 |
478,958 |
-5,379 |
Ethanol(CBOT) |
Dec13 |
131204 |
2.500 |
2.500 |
2.450 |
2.480 |
+0.130 |
43 |
77 |
-25 |
Jan14 |
131216 |
1.769 |
1.787 |
1.760 |
1.776 |
+0.011 |
278 |
943 |
-7 |
Feb14 |
131216 |
1.646 |
1.650 |
1.624 |
1.645 |
+0.011 |
212 |
1,055 |
+101 |
Mar14 |
131216 |
1.590 |
1.613 |
1.590 |
1.612 |
+0.011 |
106 |
585 |
+58 |
Apr14 |
131216 |
1.590 |
1.610 |
1.590 |
1.605 |
+0.014 |
21 |
389 |
+13 |
May14 |
131216 |
1.610 |
1.610 |
1.607 |
1.607 |
+0.014 |
25 |
168 |
+10 |
Jun14 |
131216 |
1.590 |
1.612 |
1.590 |
1.610 |
+0.020 |
0 |
83 |
+0 |
Jul14 |
131216 |
1.607 |
1.610 |
1.607 |
1.610 |
+0.020 |
0 |
27 |
+0 |
Total Volume and Open Interest |
642 |
3,253 |
+175 |
WTI Crude Oil(ICE) |
Jan14 |
131216 |
96.73 |
97.68 |
96.22 |
97.48 |
+0.88 |
38,749 |
46,915 |
-7,312 |
Feb14 |
131216 |
96.95 |
97.99 |
96.54 |
97.77 |
+0.84 |
26,274 |
62,486 |
+4,306 |
Mar14 |
131216 |
97.13 |
97.90 |
96.62 |
97.70 |
+0.79 |
13,642 |
51,137 |
+1,075 |
Apr14 |
131216 |
96.43 |
97.39 |
96.43 |
97.28 |
+0.73 |
7,446 |
20,570 |
+408 |
May14 |
131216 |
96.30 |
96.91 |
96.03 |
96.73 |
+0.68 |
3,950 |
11,404 |
+761 |
Jun14 |
131216 |
95.23 |
96.25 |
95.23 |
96.02 |
+0.63 |
7,259 |
67,360 |
+529 |
Jul14 |
131216 |
95.17 |
95.23 |
95.17 |
95.23 |
+0.58 |
675 |
6,807 |
+2 |
Aug14 |
131216 |
94.76 |
94.76 |
94.45 |
94.45 |
+0.54 |
513 |
6,503 |
+283 |
Sep14 |
131216 |
94.02 |
94.02 |
93.64 |
93.69 |
+0.52 |
456 |
25,578 |
+22 |
Oct14 |
131216 |
92.97 |
92.97 |
92.97 |
92.97 |
+0.51 |
165 |
7,197 |
+7 |
Nov14 |
131216 |
92.34 |
92.34 |
92.34 |
92.34 |
+0.52 |
159 |
11,053 |
+61 |
Dec14 |
131216 |
91.28 |
92.08 |
91.28 |
91.76 |
+0.54 |
3,338 |
98,981 |
+223 |
Jan15 |
131216 |
91.06 |
91.06 |
91.06 |
91.06 |
+0.54 |
42 |
8,144 |
-20 |
Feb15 |
131216 |
90.37 |
90.37 |
90.37 |
90.37 |
+0.53 |
68 |
2,230 |
+9 |
Mar15 |
131216 |
89.78 |
89.78 |
89.78 |
89.78 |
+0.52 |
75 |
10,219 |
+0 |
Apr15 |
131216 |
89.23 |
89.23 |
89.23 |
89.23 |
+0.50 |
44 |
510 |
+34 |
Total Volume and Open Interest |
103,945 |
551,555 |
+287 |
US Dollar Index(ICE) |
Dec13 |
131216 |
80.165 |
80.175 |
79.920 |
80.045 |
-0.175 |
22,430 |
16,779 |
-9,136 |
Mar14 |
131216 |
80.355 |
80.370 |
80.070 |
80.225 |
-0.150 |
28,682 |
32,666 |
+7,544 |
Jun14 |
131216 |
80.580 |
80.580 |
80.360 |
80.400 |
-0.135 |
6 |
507 |
+1 |
Total Volume and Open Interest |
51,118 |
49,954 |
-1,591 |
Australian Dollar(CME) |
Dec13 |
131216 |
89.47 |
89.63 |
89.20 |
89.56 |
-0.07 |
112,557 |
52,042 |
-13,305 |
Mar14 |
131216 |
88.97 |
89.16 |
88.65 |
88.95 |
-0.13 |
84,159 |
108,116 |
+21,113 |
Jun14 |
131216 |
88.38 |
88.61 |
88.38 |
88.43 |
-0.12 |
16 |
39 |
-8 |
Total Volume and Open Interest |
196,732 |
160,208 |
+7,800 |
British Pound(CME) |
Dec13 |
131216 |
162.97 |
163.46 |
162.91 |
163.08 |
+0.17 |
128,435 |
109,986 |
-25,049 |
Mar14 |
131216 |
162.93 |
163.39 |
162.79 |
162.90 |
+0.09 |
98,102 |
183,496 |
+46,545 |
Jun14 |
131216 |
162.77 |
162.78 |
162.69 |
162.78 |
+0.09 |
46 |
5,766 |
+23 |
Total Volume and Open Interest |
226,583 |
299,331 |
+21,519 |
Canadian Dollar(CME) |
Dec13 |
131216 |
94.42 |
94.59 |
94.38 |
94.46 |
+0.06 |
105,920 |
53,744 |
-24,758 |
Mar14 |
131216 |
94.19 |
94.37 |
94.16 |
94.25 |
+0.07 |
75,624 |
130,753 |
+45,595 |
Jun14 |
131216 |
94.10 |
94.15 |
93.98 |
94.04 |
+0.06 |
251 |
1,535 |
+42 |
Sep14 |
131216 |
93.83 |
93.83 |
93.77 |
93.83 |
+0.06 |
166 |
831 |
+70 |
Total Volume and Open Interest |
181,993 |
187,272 |
+20,970 |
Japanese Yen(CME) |
Dec13 |
131216 |
96.95 |
97.39 |
96.84 |
97.07 |
+0.16 |
183,251 |
98,668 |
-40,407 |
Mar14 |
131216 |
97.01 |
97.48 |
96.88 |
97.15 |
+0.19 |
132,634 |
212,415 |
+60,633 |
Jun14 |
131216 |
97.33 |
97.33 |
97.02 |
97.21 |
+0.19 |
54 |
174 |
+31 |
Total Volume and Open Interest |
315,939 |
311,277 |
+20,257 |
Swiss Franc(CME) |
Dec13 |
131216 |
112.38 |
112.99 |
112.38 |
112.74 |
+0.38 |
36,593 |
28,379 |
-5,027 |
Mar14 |
131216 |
112.49 |
113.15 |
112.42 |
112.82 |
+0.36 |
26,835 |
43,345 |
+9,785 |
Jun14 |
131216 |
112.92 |
112.92 |
112.56 |
112.92 |
+0.36 |
0 |
2 |
+0 |
Total Volume and Open Interest |
63,428 |
71,729 |
+4,758 |
EuroFX(CME) |
Dec13 |
131216 |
137.39 |
137.98 |
137.35 |
137.72 |
+0.37 |
234,536 |
91,177 |
-51,707 |
Mar14 |
131216 |
137.37 |
137.97 |
137.34 |
137.62 |
+0.29 |
152,540 |
204,931 |
+52,365 |
Jun14 |
131216 |
137.52 |
137.94 |
137.33 |
137.61 |
+0.28 |
125 |
2,908 |
+53 |
Total Volume and Open Interest |
387,214 |
299,100 |
+714 |
Mexican Peso(CME) |
Dec13 |
131216 |
775.75 |
775.75 |
773.25 |
773.25 |
-2.00 |
31,471 |
58,219 |
-3,597 |
Jan14 |
131216 |
770.75 |
774.25 |
770.75 |
770.75 |
-3.50 |
|
|
|
Total Volume and Open Interest |
68,494 |
170,763 |
+4,363 |
Brazilian Real(CME) |
Jan14 |
131216 |
427.80 |
431.25 |
427.60 |
428.10 |
+1.40 |
65 |
1,781 |
+7 |
Feb14 |
131216 |
424.70 |
427.45 |
423.35 |
424.70 |
+1.35 |
0 |
154 |
+0 |
Mar14 |
131216 |
422.55 |
423.25 |
421.90 |
421.90 |
+1.35 |
23 |
1,657 |
+1 |
Apr14 |
131216 |
419.15 |
419.15 |
417.75 |
419.15 |
+1.40 |
|
|
|
Total Volume and Open Interest |
88 |
10,079 |
+8 |
30-Year T-Bonds(CBOT) |
Dec13 |
131216 |
131~070 |
131~170 |
130~210 |
130~270 |
-0~090 |
2,553 |
6,964 |
-1,343 |
Mar14 |
131216 |
129~240 |
130~050 |
129~060 |
129~120 |
-0~090 |
279,626 |
644,084 |
+7,941 |
Jun14 |
131216 |
128~200 |
128~310 |
128~200 |
128~200 |
-0~110 |
0 |
3 |
+0 |
Total Volume and Open Interest |
282,179 |
651,051 |
+6,598 |
10-Year T-Notes(CBOT) |
Dec13 |
131216 |
125~195 |
125~255 |
125~150 |
125~170 |
-0~010 |
13,507 |
34,228 |
-7,518 |
Mar14 |
131216 |
124~095 |
124~160 |
124~045 |
124~075 |
-0~010 |
1,032,146 |
2,216,098 |
-8,039 |
Jun14 |
131216 |
123~150 |
123~160 |
123~150 |
123~150 |
-0~010 |
|
|
|
Total Volume and Open Interest |
1,045,653 |
2,250,326 |
-15,557 |
5-Year T-Notes(CBOT) |
Dec13 |
131216 |
121~014 |
121~040 |
121~006 |
121~016 |
+0~006 |
8,855 |
56,243 |
-4,867 |
Mar14 |
131216 |
120~030 |
120~062 |
120~014 |
120~030 |
+0~004 |
597,298 |
1,781,086 |
-2,520 |
Jun14 |
131216 |
120~030 |
120~030 |
120~024 |
120~030 |
+0~004 |
|
|
|
Total Volume and Open Interest |
606,153 |
1,837,329 |
-7,387 |
2 Year T-Notes(CBOT) |
Dec13 |
131216 |
110~052 |
110~062 |
110~052 |
110~060 |
-0~002 |
3,450 |
37,831 |
-1,124 |
Mar14 |
131216 |
110~000 |
110~004 |
109~312 |
110~000 |
-0~002 |
269,556 |
846,675 |
-14,021 |
Jun14 |
131216 |
109~244 |
109~264 |
109~244 |
109~262 |
-0~002 |
|
|
|
Total Volume and Open Interest |
273,006 |
884,506 |
-15,145 |
Eurodollars(CME) |
Dec13 |
131216 |
99.755 |
99.757 |
99.755 |
99.757 |
unch |
116,976 |
657,419 |
-22,546 |
Mar14 |
131216 |
99.735 |
99.740 |
99.730 |
99.730 |
-0.005 |
166,474 |
791,386 |
+11,878 |
Jun14 |
131216 |
99.700 |
99.705 |
99.690 |
99.695 |
-0.005 |
214,775 |
750,278 |
-6,321 |
Sep14 |
131216 |
99.665 |
99.670 |
99.660 |
99.660 |
-0.005 |
232,663 |
638,899 |
-10,542 |
Dec14 |
131216 |
99.615 |
99.625 |
99.610 |
99.615 |
unch |
234,417 |
1,114,969 |
+12,754 |
Mar15 |
131216 |
99.525 |
99.540 |
99.520 |
99.530 |
+0.005 |
224,759 |
618,010 |
-266 |
Jun15 |
131216 |
99.395 |
99.415 |
99.390 |
99.405 |
+0.010 |
202,393 |
700,318 |
+4,256 |
Sep15 |
131216 |
99.215 |
99.250 |
99.215 |
99.240 |
+0.020 |
222,998 |
927,567 |
-645 |
Dec15 |
131216 |
98.990 |
99.030 |
98.985 |
99.020 |
+0.030 |
361,975 |
1,245,663 |
+39,768 |
Mar16 |
131216 |
98.720 |
98.765 |
98.710 |
98.755 |
+0.035 |
215,598 |
792,714 |
-2,491 |
Jun16 |
131216 |
98.440 |
98.480 |
98.425 |
98.470 |
+0.035 |
201,541 |
461,531 |
-3,717 |
Sep16 |
131216 |
98.155 |
98.185 |
98.135 |
98.175 |
+0.030 |
189,215 |
433,834 |
-6,379 |
Dec16 |
131216 |
97.855 |
97.895 |
97.845 |
97.875 |
+0.020 |
189,981 |
451,654 |
+11,194 |
Mar17 |
131216 |
97.580 |
97.610 |
97.570 |
97.590 |
+0.010 |
88,153 |
305,890 |
-5,351 |
Jun17 |
131216 |
97.300 |
97.335 |
97.295 |
97.310 |
+0.005 |
55,619 |
215,658 |
+1,245 |
Sep17 |
131216 |
97.055 |
97.090 |
97.045 |
97.055 |
unch |
62,245 |
155,924 |
+952 |
Dec17 |
131216 |
96.815 |
96.850 |
96.800 |
96.810 |
-0.010 |
48,681 |
181,352 |
+1,426 |
Mar18 |
131216 |
96.605 |
96.645 |
96.590 |
96.600 |
-0.010 |
32,854 |
126,377 |
-46 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131216 |
139~16 |
139~16 |
138~23 |
138~23 |
-0~14 |
4,369 |
10,815 |
-1,477 |
Mar14 |
131216 |
137~25 |
138~16 |
137~06 |
137~10 |
-0~14 |
107,200 |
445,605 |
-274 |
Jun14 |
131216 |
137~10 |
137~24 |
137~10 |
137~10 |
-0~14 |
|
|
|
Total Volume and Open Interest |
111,569 |
456,420 |
-1,751 |
30 Day Federal Funds(CBOT) |
Dec13 |
131216 |
99.915 |
99.918 |
99.915 |
99.915 |
unch |
1,420 |
28,660 |
+193 |
Jan14 |
131216 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
3,106 |
32,578 |
+1,521 |
Feb14 |
131216 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
4,237 |
24,979 |
+1,489 |
Mar14 |
131216 |
99.905 |
99.910 |
99.905 |
99.905 |
-0.005 |
3,344 |
21,628 |
+1,524 |
Apr14 |
131216 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
1,400 |
13,819 |
-86 |
May14 |
131216 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
1,122 |
15,337 |
-81 |
Total Volume and Open Interest |
34,659 |
281,666 |
+7,032 |
3-Mth Euro-Yen(CME) |
Dec13 |
131216 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.005 |
|
|
|
Mar14 |
131216 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131216 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131216 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131216 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131216 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131216 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131216 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131216 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
131216 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
131216 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131216 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131216 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131216 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131216 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131216 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131216 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
131216 |
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 |
131216 |
143.81 |
143.97 |
143.75 |
143.85 |
+0.08 |
2,377 |
16,948 |
+494 |
Jun14 |
131216 |
143.28 |
143.28 |
143.28 |
143.28 |
+0.08 |
|
|
|
Sep14 |
131216 |
142.71 |
142.71 |
142.71 |
142.71 |
+0.08 |
|
|
|
Total Volume and Open Interest |
2,377 |
16,948 |
+494 |
Euro-Bund(EUREX) |
Mar14 |
131216 |
140.47 |
140.59 |
140.14 |
140.25 |
unch |
547,363 |
868,287 |
+7,309 |
Jun14 |
131216 |
138.32 |
138.33 |
138.31 |
138.33 |
-0.01 |
5 |
65 |
+1 |
Sep14 |
131216 |
138.33 |
138.33 |
138.33 |
138.33 |
-0.01 |
|
|
|
Total Volume and Open Interest |
547,368 |
868,352 |
+7,310 |
Euro-Bobl(EUREX) |
Mar14 |
131216 |
125.02 |
125.06 |
124.83 |
124.91 |
-0.01 |
385,221 |
869,469 |
+7,074 |
Jun14 |
131216 |
123.91 |
123.91 |
123.91 |
123.91 |
-0.01 |
0 |
5 |
+0 |
Sep14 |
131216 |
123.91 |
123.91 |
123.91 |
123.91 |
-0.01 |
|
|
|
Total Volume and Open Interest |
385,221 |
869,474 |
+7,074 |
3-Mth Euribor(EUREX) |
Dec13 |
131216 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
5,013 |
2,963 |
-2,347 |
Mar14 |
131216 |
99.660 |
99.660 |
99.660 |
99.660 |
-0.010 |
10 |
2,510 |
-10 |
Jun14 |
131216 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
4 |
856 |
+0 |
Total Volume and Open Interest |
9,105 |
28,788 |
+1,672 |
Long Gilt(LIFFE) |
Dec13 |
131216 |
108~22 |
108~27 |
108~19 |
108~23 |
+0~06 |
1,337 |
4,648 |
+45 |
Mar14 |
131216 |
107~23 |
107~31 |
107~18 |
107~26 |
+0~06 |
96,171 |
351,290 |
+1,651 |
Total Volume and Open Interest |
97,508 |
355,938 |
+1,696 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131216 |
99.47 |
99.48 |
99.47 |
99.48 |
unch |
6,050 |
246,534 |
+2 |
Mar14 |
131216 |
99.44 |
99.45 |
99.43 |
99.45 |
+0.01 |
26,932 |
312,522 |
+1,114 |
Jun14 |
131216 |
99.41 |
99.43 |
99.41 |
99.43 |
+0.01 |
16,444 |
351,911 |
-181 |
Sep14 |
131216 |
99.37 |
99.38 |
99.36 |
99.38 |
+0.02 |
48,176 |
320,557 |
-5,740 |
Dec14 |
131216 |
99.28 |
99.29 |
99.27 |
99.29 |
+0.03 |
45,158 |
347,064 |
+8,189 |
Mar15 |
131216 |
99.15 |
99.17 |
99.14 |
99.16 |
+0.03 |
28,390 |
204,196 |
-1,460 |
Total Volume and Open Interest |
257,538 |
2,984,756 |
+15,308 |
3-Mth Euribor(LIFFE) |
Dec13 |
131216 |
99.710 |
99.715 |
99.710 |
99.710 |
unch |
145,303 |
512,317 |
-9,115 |
Mar14 |
131216 |
99.670 |
99.680 |
99.640 |
99.660 |
-0.010 |
118,759 |
569,134 |
+19,762 |
Jun14 |
131216 |
99.665 |
99.670 |
99.640 |
99.660 |
unch |
94,129 |
387,199 |
+2,551 |
Total Volume and Open Interest |
895,106 |
4,023,928 |
+38,731 |
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 |
131216 |
97.46 |
97.47 |
97.44 |
97.47 |
unch |
28,577 |
228,431 |
-576 |
Jun14 |
131216 |
97.49 |
97.52 |
97.47 |
97.51 |
+0.02 |
39,748 |
205,048 |
+6,859 |
Sep14 |
131216 |
97.43 |
97.47 |
97.40 |
97.45 |
+0.02 |
21,570 |
155,227 |
-3,362 |
Dec14 |
131216 |
97.28 |
97.33 |
97.25 |
97.30 |
+0.02 |
14,702 |
126,505 |
+306 |
Mar15 |
131216 |
97.05 |
97.11 |
97.03 |
97.09 |
+0.03 |
11,037 |
81,559 |
+1,418 |
Jun15 |
131216 |
96.80 |
96.88 |
96.78 |
96.85 |
+0.05 |
6,149 |
51,469 |
-276 |
Sep15 |
131216 |
96.57 |
96.65 |
96.55 |
96.63 |
+0.05 |
3,186 |
26,256 |
-1,261 |
Dec15 |
131216 |
96.35 |
96.44 |
96.35 |
96.42 |
+0.05 |
1,245 |
5,334 |
+718 |
Mar16 |
131216 |
96.17 |
96.24 |
96.16 |
96.24 |
+0.06 |
77 |
1,059 |
+37 |
Total Volume and Open Interest |
126,291 |
881,644 |
+3,863 |
10-Year Aus T-Bonds(SFE) |
Dec13 |
131216 |
95.75 |
95.78 |
95.71 |
95.74 |
unch |
269,169 |
349,253 |
-162,318 |
Mar14 |
131216 |
95.72 |
95.84 |
95.70 |
95.82 |
+0.10 |
253,704 |
493,594 |
+111,393 |
Total Volume and Open Interest |
522,873 |
842,847 |
-50,925 |
3-Year Aus T-Bonds(SFE) |
Dec13 |
131216 |
96.98 |
97.00 |
96.95 |
96.96 |
-0.02 |
247,215 |
424,324 |
-127,509 |
Mar14 |
131216 |
96.96 |
97.06 |
96.93 |
97.04 |
+0.08 |
233,597 |
509,620 |
+93,808 |
Total Volume and Open Interest |
480,812 |
933,944 |
-33,701 |
Gold(CMX) |
Dec13 |
131216 |
1238.4 |
1250.6 |
1228.9 |
1245.5 |
+9.8 |
609 |
2,185 |
-49 |
Feb14 |
131216 |
1237.3 |
1251.7 |
1227.2 |
1244.4 |
+9.8 |
153,610 |
235,222 |
+3,451 |
Apr14 |
131216 |
1238.0 |
1252.2 |
1228.0 |
1245.2 |
+9.9 |
4,108 |
43,550 |
+380 |
Jun14 |
131216 |
1238.7 |
1252.7 |
1229.1 |
1245.9 |
+9.9 |
1,135 |
27,146 |
+200 |
Aug14 |
131216 |
1234.9 |
1250.4 |
1229.5 |
1246.6 |
+9.9 |
717 |
10,560 |
+48 |
Oct14 |
131216 |
1247.4 |
1247.4 |
1247.4 |
1247.4 |
+9.9 |
78 |
5,545 |
-40 |
Dec14 |
131216 |
1237.6 |
1254.8 |
1237.0 |
1248.2 |
+9.9 |
382 |
19,055 |
+73 |
Feb15 |
131216 |
1246.4 |
1254.4 |
1246.4 |
1249.1 |
+9.9 |
15 |
2,250 |
+15 |
Apr15 |
131216 |
1250.2 |
1250.2 |
1250.2 |
1250.2 |
+9.9 |
0 |
4,101 |
+0 |
Jun15 |
131216 |
1257.3 |
1257.3 |
1251.3 |
1251.3 |
+9.9 |
74 |
4,913 |
+5 |
Aug15 |
131216 |
1252.7 |
1252.7 |
1252.7 |
1252.7 |
+9.9 |
0 |
1,775 |
+0 |
Oct15 |
131216 |
1254.2 |
1254.2 |
1254.2 |
1254.2 |
+9.9 |
|
|
|
Total Volume and Open Interest |
162,450 |
382,516 |
+4,148 |
Silver(CMX) |
Dec13 |
131216 |
1950.0 |
2020.0 |
1945.5 |
2004.9 |
+49.0 |
83 |
308 |
-8 |
Mar14 |
131216 |
1965.5 |
2029.0 |
1944.5 |
2010.1 |
+49.7 |
47,365 |
94,639 |
+2,402 |
May14 |
131216 |
1967.5 |
2031.5 |
1950.5 |
2014.0 |
+49.8 |
1,019 |
8,730 |
+460 |
Jul14 |
131216 |
1978.0 |
2034.5 |
1978.0 |
2017.6 |
+49.9 |
247 |
4,435 |
+97 |
Sep14 |
131216 |
1967.0 |
2038.5 |
1967.0 |
2021.0 |
+50.0 |
189 |
1,420 |
+30 |
Dec14 |
131216 |
1976.0 |
2025.8 |
1976.0 |
2025.8 |
+50.0 |
502 |
10,783 |
+121 |
Mar15 |
131216 |
2030.4 |
2030.4 |
2030.4 |
2030.4 |
+50.0 |
5 |
894 |
+5 |
Total Volume and Open Interest |
50,109 |
136,716 |
+3,322 |
Platinum(NYMEX) |
Jan14 |
131216 |
1363.4 |
1367.0 |
1349.6 |
1360.1 |
-2.8 |
13,115 |
41,371 |
-3,714 |
Apr14 |
131216 |
1366.1 |
1370.5 |
1354.0 |
1364.0 |
-2.8 |
5,074 |
20,692 |
+4,190 |
Jul14 |
131216 |
1361.5 |
1371.0 |
1361.5 |
1366.5 |
-2.7 |
3 |
505 |
+0 |
Oct14 |
131216 |
1368.3 |
1368.3 |
1368.3 |
1368.3 |
-2.7 |
0 |
123 |
+0 |
Total Volume and Open Interest |
18,192 |
62,691 |
+476 |
Palladium(NYMEX) |
Dec13 |
131216 |
715.90 |
715.90 |
715.90 |
715.90 |
+0.15 |
1 |
22 |
+0 |
Mar14 |
131216 |
716.20 |
721.60 |
714.00 |
716.35 |
+0.15 |
5,936 |
34,820 |
+626 |
Jun14 |
131216 |
61.14 |
65.04 |
61.14 |
62.49 |
+0.15 |
5 |
1,333 |
+4 |
Total Volume and Open Interest |
5,942 |
36,400 |
+630 |
Copper(CMX) |
Dec13 |
131216 |
336.00 |
337.70 |
335.55 |
337.60 |
+2.40 |
419 |
3,288 |
-132 |
Mar14 |
131216 |
330.70 |
333.20 |
330.05 |
332.95 |
+1.75 |
54,220 |
104,359 |
-2,984 |
May14 |
131216 |
330.00 |
332.20 |
329.70 |
332.05 |
+1.55 |
3,898 |
30,906 |
+869 |
Jul14 |
131216 |
328.90 |
331.05 |
328.90 |
331.00 |
+1.60 |
870 |
5,853 |
+357 |
Sep14 |
131216 |
329.80 |
330.15 |
329.80 |
330.15 |
+1.55 |
21 |
1,686 |
+13 |
Total Volume and Open Interest |
59,848 |
156,371 |
-1,850 |
DJIA Index(CBOT) |
Dec13 |
131216 |
15735 |
15925 |
15735 |
15880 |
+123 |
892 |
13,606 |
+155 |
Mar14 |
131216 |
15710 |
15870 |
15622 |
15823 |
+122 |
268 |
1,736 |
+238 |
Jun14 |
131216 |
15758 |
15758 |
15636 |
15758 |
+122 |
|
|
|
Sep14 |
131216 |
15689 |
15689 |
15567 |
15689 |
+122 |
|
|
|
Total Volume and Open Interest |
1,160 |
15,342 |
+393 |
E-mini DJIA Index(CBOT) |
Dec13 |
131216 |
15753 |
15935 |
15665 |
15880 |
+123 |
145,048 |
98,949 |
-15,518 |
Mar14 |
131216 |
15708 |
15879 |
15608 |
15823 |
+122 |
34,906 |
35,058 |
+16,815 |
Jun14 |
131216 |
15758 |
15758 |
15758 |
15758 |
+122 |
3 |
22 |
+1 |
Sep14 |
131216 |
15567 |
15689 |
15555 |
15689 |
+122 |
1 |
2 |
+1 |
Total Volume and Open Interest |
179,958 |
134,031 |
+1,299 |
S & P 500(CME) |
Dec13 |
131216 |
1784.00 |
1792.00 |
1784.00 |
1786.60 |
+11.90 |
32,894 |
137,957 |
-11,561 |
Mar14 |
131216 |
1769.90 |
1786.20 |
1754.40 |
1780.30 |
+11.80 |
28,328 |
51,172 |
+16,672 |
Jun14 |
131216 |
1773.30 |
1777.50 |
1773.30 |
1773.30 |
+11.80 |
413 |
1,206 |
-55 |
Sep14 |
131216 |
1766.90 |
1771.10 |
1766.90 |
1766.90 |
+11.80 |
0 |
50 |
+0 |
Total Volume and Open Interest |
61,635 |
190,385 |
+5,056 |
S & P 500 E-Mini(Globex) |
Dec13 |
131216 |
1774.75 |
1792.50 |
1760.25 |
1786.50 |
+11.75 |
1,833,127 |
2,089,969 |
-311,954 |
Mar14 |
131216 |
1768.50 |
1786.25 |
1754.00 |
1780.25 |
+11.75 |
833,656 |
957,167 |
+393,747 |
Total Volume and Open Interest |
2,667,441 |
3,050,279 |
+81,885 |
NASDAQ 100(CME) |
Dec13 |
131216 |
3474.00 |
3494.50 |
3472.00 |
3474.50 |
+17.00 |
996 |
10,843 |
+578 |
Mar14 |
131216 |
3458.00 |
3492.00 |
3430.00 |
3470.00 |
+16.70 |
170 |
726 |
+86 |
Jun14 |
131216 |
3462.80 |
3462.80 |
3445.80 |
3462.80 |
+17.00 |
|
|
|
Total Volume and Open Interest |
1,166 |
11,569 |
+664 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131216 |
3457.00 |
3495.30 |
3434.50 |
3474.50 |
+17.00 |
300,255 |
315,919 |
-71,007 |
Mar14 |
131216 |
3454.30 |
3491.30 |
3429.50 |
3470.00 |
+16.70 |
135,385 |
126,443 |
+82,287 |
Total Volume and Open Interest |
435,644 |
442,462 |
+11,282 |
S & P Midcap 400(CME) |
Dec13 |
131216 |
1298.00 |
1299.70 |
1298.00 |
1299.70 |
+11.40 |
11 |
966 |
+0 |
Mar14 |
131216 |
1298.70 |
1299.00 |
1297.00 |
1297.00 |
+11.40 |
1 |
80 |
+1 |
Jun14 |
131216 |
1295.00 |
1295.00 |
1283.60 |
1295.00 |
+11.40 |
|
|
|
Total Volume and Open Interest |
12 |
1,046 |
+1 |
Volatility Index(CBOE) |
Dec13 |
131216 |
15.70 |
15.90 |
14.99 |
15.90 |
+0.40 |
7,182 |
97,486 |
-17,016 |
Jan14 |
131216 |
15.60 |
15.75 |
15.10 |
15.75 |
+0.25 |
10,120 |
124,765 |
+12,902 |
Feb14 |
131216 |
16.50 |
16.60 |
16.18 |
16.60 |
+0.10 |
7,050 |
66,042 |
+2,345 |
Mar14 |
131216 |
17.20 |
17.30 |
16.90 |
17.30 |
+0.10 |
2,800 |
38,069 |
+923 |
Total Volume and Open Interest |
30,004 |
388,669 |
+1,414 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
131216 |
15545 |
15550 |
15245 |
15435 |
-125 |
16,807 |
69,259 |
+2,344 |
Jun14 |
131216 |
15525 |
15525 |
15475 |
15475 |
-90 |
|
|
|
Total Volume and Open Interest |
16,807 |
69,259 |
-16,719 |
Nikkei 225(SGX) |
Mar14 |
131216 |
15465 |
15520 |
15150 |
15230 |
-255 |
139,390 |
255,186 |
+30,899 |
Jun14 |
131216 |
15365 |
15365 |
15100 |
15145 |
-255 |
0 |
1,753 |
+0 |
Sep14 |
131216 |
15140 |
15140 |
15140 |
15140 |
-255 |
0 |
1,014 |
+0 |
Total Volume and Open Interest |
257,838 |
509,601 |
-375 |
CAC 40(EURONEXT) |
Dec13 |
131216 |
4045.5 |
4130.0 |
4043.0 |
4117.5 |
+65.0 |
97,120 |
336,297 |
+1,668 |
Jan14 |
131216 |
4046.5 |
4133.0 |
4046.5 |
4121.0 |
+65.5 |
13,238 |
27,178 |
+11,280 |
Feb14 |
131216 |
4114.5 |
4121.0 |
4114.5 |
4121.0 |
+65.5 |
0 |
19 |
+1 |
Total Volume and Open Interest |
111,219 |
367,070 |
+13,063 |
Hang Seng Index(HKFE) |
Dec13 |
131216 |
23100 |
23222 |
22983 |
23089 |
-151 |
52,678 |
115,702 |
-1,187 |
Jan14 |
131216 |
23138 |
23233 |
23000 |
23108 |
-154 |
1,147 |
4,529 |
+288 |
Total Volume and Open Interest |
54,176 |
125,618 |
-818 |
DAX(EUREX) |
Dec13 |
131216 |
8995.0 |
9188.5 |
8985.5 |
9157.5 |
+145.0 |
112,463 |
148,163 |
-4,452 |
Mar14 |
131216 |
9010.5 |
9202.5 |
8998.5 |
9170.5 |
+144.5 |
11,571 |
32,365 |
+6,040 |
Jun14 |
131216 |
9067.5 |
9213.0 |
9067.5 |
9189.0 |
+144.5 |
1,845 |
7,709 |
+1,001 |
Total Volume and Open Interest |
125,879 |
188,237 |
+2,589 |
FT-SE 100(EURONEXT) |
Dec13 |
131216 |
6443.00 |
6532.00 |
6398.00 |
6519.50 |
+82.00 |
124,991 |
556,283 |
-8,144 |
Mar14 |
131216 |
6393.50 |
6482.50 |
6349.00 |
6469.50 |
+81.00 |
63,231 |
154,110 |
+48,068 |
Jun14 |
131216 |
6413.00 |
6413.00 |
6413.00 |
6413.00 |
+82.00 |
0 |
165 |
+0 |
Total Volume and Open Interest |
188,222 |
710,558 |
+39,924 |
SPI 200(SFE) |
Dec13 |
131216 |
5094.0 |
5102.0 |
5057.0 |
5101.0 |
+6.0 |
48,209 |
265,846 |
-6,050 |
Mar14 |
131216 |
5069.0 |
5069.0 |
5027.0 |
5068.0 |
+6.0 |
19,976 |
30,992 |
+12,418 |
Jun14 |
131216 |
5039.0 |
5066.0 |
5039.0 |
5066.0 |
+6.0 |
60 |
2,724 |
+5 |
Total Volume and Open Interest |
68,367 |
301,403 |
+6,403 |
FTSE MIB(ISE) |
Dec13 |
131216 |
17800.00 |
18225.00 |
17780.00 |
18187.00 |
+365.00 |
25,348 |
47,782 |
-464 |
Mar14 |
131216 |
17830.00 |
18250.00 |
17810.00 |
18214.00 |
+365.00 |
3,115 |
4,738 |
+1,336 |
Jun14 |
131216 |
17790.00 |
17912.00 |
17790.00 |
17912.00 |
+353.00 |
2 |
7 |
+1 |
Total Volume and Open Interest |
28,465 |
52,527 |
+873 |
KOSPI 200(KFE) |
Mar14 |
131216 |
257.60 |
257.90 |
257.10 |
257.10 |
+0.20 |
168,594 |
103,473 |
+2,902 |
Jun14 |
131216 |
258.55 |
259.20 |
257.35 |
258.55 |
+0.25 |
91 |
746 |
+53 |
Sep14 |
131216 |
260.30 |
260.30 |
260.30 |
260.30 |
unch |
5 |
72 |
+2 |
Total Volume and Open Interest |
168,690 |
104,291 |
+2,957 |
GSCI(CME) |
Jan14 |
131216 |
628.50 |
628.75 |
627.25 |
627.50 |
+3.75 |
1,441 |
8,321 |
+1,296 |
Feb14 |
131216 |
628.00 |
628.75 |
628.00 |
628.00 |
+3.75 |
0 |
25 |
+0 |
Mar14 |
131216 |
629.30 |
629.30 |
629.30 |
629.30 |
|
|
|
|
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. |
|
|