|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 17, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131217 |
1336.00 |
1350.00 |
1328.50 |
1346.50 |
+8.75 |
73,351 |
168,445 |
-7,113 |
Mar14 |
131217 |
1323.75 |
1338.50 |
1316.25 |
1334.75 |
+9.50 |
45,706 |
210,353 |
+3,873 |
May14 |
131217 |
1306.00 |
1320.00 |
1299.50 |
1317.25 |
+9.00 |
12,449 |
105,138 |
+1,079 |
Jul14 |
131217 |
1292.00 |
1305.00 |
1286.50 |
1303.25 |
+9.25 |
6,667 |
65,889 |
+81 |
Aug14 |
131217 |
1256.50 |
1271.00 |
1255.50 |
1269.75 |
+8.75 |
171 |
2,832 |
+1 |
Sep14 |
131217 |
1200.00 |
1209.25 |
1199.00 |
1209.25 |
+6.50 |
195 |
1,652 |
-4 |
Nov14 |
131217 |
1160.50 |
1168.00 |
1157.00 |
1165.00 |
+3.50 |
4,743 |
75,191 |
+521 |
Jan15 |
131217 |
1165.50 |
1171.75 |
1162.25 |
1169.75 |
+3.25 |
175 |
3,137 |
+106 |
Mar15 |
131217 |
1174.75 |
1174.75 |
1170.00 |
1173.00 |
+3.00 |
72 |
1,225 |
+41 |
May15 |
131217 |
1174.50 |
1176.25 |
1173.50 |
1176.25 |
+2.75 |
21 |
745 |
+7 |
Jul15 |
131217 |
1182.50 |
1182.50 |
1179.75 |
1182.50 |
+2.75 |
7 |
1,339 |
+4 |
Aug15 |
131217 |
1173.50 |
1173.50 |
1170.50 |
1173.50 |
+3.00 |
0 |
3 |
+0 |
Sep15 |
131217 |
1159.00 |
1159.00 |
1156.00 |
1159.00 |
+3.00 |
0 |
5 |
+0 |
Nov15 |
131217 |
1150.00 |
1155.50 |
1150.00 |
1154.25 |
+3.00 |
115 |
2,675 |
+93 |
Total Volume and Open Interest |
143,673 |
638,677 |
-1,310 |
Soybean Meal(CBOT) |
Jan14 |
131217 |
438.80 |
449.30 |
434.30 |
448.00 |
+9.00 |
32,419 |
67,204 |
-3,810 |
Mar14 |
131217 |
429.20 |
438.10 |
424.60 |
436.60 |
+6.80 |
22,965 |
115,777 |
+4,582 |
May14 |
131217 |
418.40 |
426.20 |
414.50 |
425.20 |
+5.90 |
5,699 |
41,037 |
+210 |
Jul14 |
131217 |
408.70 |
417.20 |
406.20 |
416.60 |
+6.30 |
1,887 |
19,369 |
+55 |
Aug14 |
131217 |
394.40 |
402.30 |
393.30 |
401.80 |
+5.80 |
286 |
4,719 |
+0 |
Sep14 |
131217 |
378.20 |
384.40 |
377.00 |
384.10 |
+5.20 |
173 |
3,587 |
+30 |
Oct14 |
131217 |
356.10 |
362.30 |
354.90 |
360.60 |
+3.50 |
343 |
4,479 |
+26 |
Dec14 |
131217 |
353.20 |
359.40 |
352.00 |
358.10 |
+3.80 |
655 |
17,311 |
+244 |
Jan15 |
131217 |
358.50 |
358.50 |
354.60 |
358.50 |
+3.90 |
31 |
693 |
+15 |
Mar15 |
131217 |
356.90 |
359.00 |
355.20 |
359.00 |
+3.80 |
59 |
443 |
+56 |
Total Volume and Open Interest |
64,517 |
275,058 |
+1,355 |
Soybean Oil(CBOT) |
Jan14 |
131217 |
39.76 |
39.90 |
39.27 |
39.31 |
-0.44 |
37,932 |
92,680 |
-2,406 |
Mar14 |
131217 |
40.11 |
40.25 |
39.60 |
39.63 |
-0.47 |
27,523 |
142,794 |
+3,769 |
May14 |
131217 |
40.49 |
40.64 |
39.99 |
40.03 |
-0.46 |
8,707 |
49,385 |
-40 |
Jul14 |
131217 |
40.87 |
41.03 |
40.39 |
40.43 |
-0.46 |
4,046 |
34,356 |
+131 |
Aug14 |
131217 |
41.00 |
41.17 |
40.54 |
40.56 |
-0.44 |
708 |
4,285 |
+12 |
Sep14 |
131217 |
41.19 |
41.19 |
40.64 |
40.66 |
-0.44 |
305 |
5,920 |
+51 |
Oct14 |
131217 |
41.26 |
41.26 |
40.71 |
40.71 |
-0.46 |
262 |
4,423 |
+86 |
Dec14 |
131217 |
41.41 |
41.55 |
40.92 |
40.96 |
-0.47 |
662 |
16,620 |
+84 |
Jan15 |
131217 |
41.21 |
41.68 |
41.21 |
41.21 |
-0.47 |
75 |
1,070 |
+15 |
Mar15 |
131217 |
41.78 |
41.99 |
41.53 |
41.53 |
-0.46 |
116 |
1,102 |
+49 |
Total Volume and Open Interest |
80,471 |
354,378 |
+1,665 |
Canola(WCE) |
Jan14 |
131217 |
444.0 |
447.4 |
444.0 |
446.6 |
+2.6 |
22,383 |
53,659 |
-13,043 |
Mar14 |
131217 |
454.4 |
457.5 |
454.0 |
457.1 |
+2.7 |
15,896 |
91,254 |
+4,129 |
May14 |
131217 |
463.8 |
466.7 |
463.1 |
466.5 |
+3.2 |
4,160 |
29,179 |
+710 |
Jul14 |
131217 |
471.1 |
474.9 |
470.5 |
474.7 |
+3.6 |
6,441 |
25,264 |
+1,128 |
Nov14 |
131217 |
482.9 |
486.7 |
482.6 |
486.4 |
+3.5 |
3,193 |
29,309 |
+1,871 |
Total Volume and Open Interest |
52,340 |
231,946 |
-5,152 |
Corn(CBOT) |
Mar14 |
131217 |
423.00 |
429.00 |
422.00 |
426.75 |
+3.50 |
106,098 |
664,401 |
-5,723 |
May14 |
131217 |
431.25 |
437.25 |
430.25 |
435.25 |
+3.50 |
26,383 |
167,132 |
+2,111 |
Jul14 |
131217 |
438.25 |
444.00 |
437.25 |
442.00 |
+3.75 |
15,387 |
118,435 |
+356 |
Sep14 |
131217 |
444.00 |
449.50 |
442.50 |
447.75 |
+3.75 |
4,071 |
43,570 |
+85 |
Dec14 |
131217 |
450.00 |
456.25 |
448.75 |
454.25 |
+4.00 |
16,518 |
171,922 |
-460 |
Mar15 |
131217 |
461.50 |
467.75 |
461.00 |
466.00 |
+4.25 |
998 |
6,998 |
+133 |
May15 |
131217 |
468.00 |
474.00 |
468.00 |
472.50 |
+4.00 |
296 |
1,098 |
+113 |
Jul15 |
131217 |
472.00 |
476.75 |
471.75 |
475.00 |
+2.50 |
189 |
2,083 |
+34 |
Sep15 |
131217 |
464.50 |
468.25 |
464.50 |
467.00 |
+1.75 |
22 |
669 |
+14 |
Dec15 |
131217 |
465.00 |
469.25 |
464.50 |
467.00 |
+1.50 |
664 |
15,138 |
+196 |
Total Volume and Open Interest |
170,660 |
1,192,781 |
-3,410 |
Wheat(CBOT) |
Mar14 |
131217 |
622.50 |
626.75 |
618.75 |
619.75 |
-2.00 |
41,506 |
248,784 |
-348 |
May14 |
131217 |
628.25 |
632.25 |
625.00 |
626.00 |
-1.75 |
11,501 |
53,457 |
-134 |
Jul14 |
131217 |
629.00 |
633.25 |
626.75 |
627.50 |
-1.75 |
11,146 |
61,409 |
+217 |
Sep14 |
131217 |
638.00 |
641.50 |
636.00 |
636.50 |
-1.75 |
1,030 |
8,380 |
+222 |
Dec14 |
131217 |
651.75 |
655.75 |
649.50 |
650.25 |
-1.50 |
1,504 |
16,612 |
-139 |
Mar15 |
131217 |
659.25 |
659.75 |
657.75 |
658.25 |
-1.50 |
19 |
1,637 |
+5 |
Total Volume and Open Interest |
66,713 |
391,590 |
-271 |
Wheat(KCBT) |
Mar14 |
131217 |
665.50 |
668.75 |
658.50 |
660.50 |
-5.00 |
11,111 |
89,279 |
-1,206 |
May14 |
131217 |
668.75 |
671.00 |
662.50 |
663.75 |
-5.00 |
4,546 |
21,615 |
+393 |
Jul14 |
131217 |
667.50 |
669.00 |
662.00 |
663.00 |
-4.50 |
938 |
28,549 |
+65 |
Sep14 |
131217 |
678.50 |
678.50 |
673.25 |
673.25 |
-4.50 |
83 |
4,344 |
+22 |
Dec14 |
131217 |
689.50 |
689.50 |
684.25 |
684.75 |
-4.50 |
154 |
3,540 |
+65 |
Mar15 |
131217 |
691.75 |
695.00 |
691.25 |
691.25 |
-3.75 |
2 |
204 |
+2 |
Total Volume and Open Interest |
16,835 |
147,796 |
-703 |
Wheat(MGE) |
Mar14 |
131217 |
653.25 |
656.00 |
649.00 |
650.00 |
-4.25 |
3,347 |
39,293 |
+12 |
May14 |
131217 |
664.75 |
666.00 |
660.00 |
660.25 |
-4.75 |
1,792 |
7,828 |
+269 |
Jul14 |
131217 |
675.00 |
676.25 |
670.50 |
672.00 |
-3.50 |
453 |
4,760 |
-130 |
Sep14 |
131217 |
683.75 |
685.25 |
680.25 |
680.25 |
-5.00 |
78 |
4,751 |
+9 |
Dec14 |
131217 |
697.25 |
697.25 |
693.25 |
693.25 |
-3.25 |
219 |
2,654 |
+182 |
Total Volume and Open Interest |
5,892 |
59,410 |
+326 |
Oats(CBOT) |
Mar14 |
131217 |
345.00 |
355.25 |
345.00 |
354.75 |
+9.25 |
458 |
7,439 |
-18 |
May14 |
131217 |
327.00 |
334.00 |
327.00 |
334.00 |
+6.50 |
106 |
1,185 |
+30 |
Jul14 |
131217 |
324.00 |
327.50 |
322.50 |
327.50 |
+5.00 |
51 |
289 |
+36 |
Sep14 |
131217 |
327.75 |
327.75 |
322.75 |
327.75 |
+5.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
625 |
8,939 |
+44 |
Rough Rice(CBOT) |
Jan14 |
131217 |
15.55 |
15.68 |
15.48 |
15.48 |
-0.07 |
756 |
5,365 |
-408 |
Mar14 |
131217 |
15.53 |
15.61 |
15.47 |
15.47 |
-0.07 |
574 |
2,067 |
+294 |
May14 |
131217 |
15.66 |
15.66 |
15.50 |
15.50 |
-0.15 |
7 |
47 |
+1 |
Jul14 |
131217 |
15.48 |
15.50 |
15.40 |
15.40 |
-0.10 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,338 |
7,525 |
-112 |
Live Cattle(CME) |
Dec13 |
131217 |
132.150 |
132.185 |
131.575 |
131.750 |
-0.250 |
3,510 |
13,669 |
-1,911 |
Feb14 |
131217 |
133.400 |
133.575 |
132.900 |
132.985 |
-0.515 |
18,519 |
142,518 |
-767 |
Apr14 |
131217 |
134.285 |
134.435 |
133.900 |
134.050 |
-0.300 |
5,639 |
82,611 |
-373 |
Jun14 |
131217 |
128.880 |
129.035 |
128.435 |
128.575 |
-0.410 |
3,022 |
54,281 |
-129 |
Aug14 |
131217 |
127.580 |
127.650 |
127.180 |
127.500 |
-0.300 |
980 |
14,700 |
+138 |
Oct14 |
131217 |
129.880 |
130.250 |
129.750 |
129.800 |
-0.200 |
318 |
4,106 |
+109 |
Total Volume and Open Interest |
32,230 |
314,764 |
-2,785 |
Feeder Cattle(CME) |
Jan14 |
131217 |
168.185 |
168.450 |
166.850 |
167.150 |
-1.250 |
2,457 |
12,134 |
+16 |
Mar14 |
131217 |
167.250 |
167.450 |
165.850 |
166.380 |
-1.000 |
2,221 |
13,723 |
+393 |
Apr14 |
131217 |
167.850 |
168.150 |
166.630 |
167.080 |
-0.870 |
509 |
4,364 |
-34 |
May14 |
131217 |
168.500 |
168.600 |
167.235 |
167.830 |
-0.800 |
814 |
7,964 |
+42 |
Aug14 |
131217 |
169.250 |
169.485 |
168.150 |
168.630 |
-0.620 |
462 |
4,504 |
+195 |
Sep14 |
131217 |
168.185 |
168.185 |
167.435 |
168.050 |
-0.550 |
33 |
332 |
+15 |
Oct14 |
131217 |
168.050 |
168.050 |
167.300 |
168.050 |
-0.150 |
18 |
60 |
+18 |
Total Volume and Open Interest |
6,517 |
43,103 |
+647 |
Lean Hogs(CME) |
Feb14 |
131217 |
86.700 |
86.980 |
85.550 |
85.650 |
-0.985 |
15,699 |
101,512 |
-1,598 |
Apr14 |
131217 |
91.050 |
91.400 |
90.200 |
90.430 |
-0.650 |
7,252 |
65,578 |
+1,050 |
May14 |
131217 |
97.680 |
97.850 |
96.800 |
97.150 |
-0.580 |
66 |
2,734 |
+1 |
Jun14 |
131217 |
99.300 |
99.730 |
98.650 |
98.900 |
-0.100 |
3,632 |
35,789 |
+777 |
Jul14 |
131217 |
98.330 |
98.580 |
97.480 |
97.800 |
-0.150 |
592 |
13,582 |
+68 |
Aug14 |
131217 |
96.285 |
96.600 |
95.650 |
95.800 |
-0.200 |
855 |
16,442 |
+171 |
Oct14 |
131217 |
82.850 |
83.035 |
82.500 |
82.650 |
-0.180 |
773 |
12,147 |
+200 |
Dec14 |
131217 |
78.385 |
78.600 |
78.100 |
78.330 |
+0.080 |
740 |
5,984 |
+120 |
Total Volume and Open Interest |
30,105 |
254,941 |
-8,512 |
Class III Milk(CME) |
Dec13 |
131217 |
18.98 |
19.04 |
18.95 |
19.01 |
+0.03 |
140 |
4,525 |
+44 |
Jan14 |
131217 |
18.65 |
19.17 |
18.65 |
19.12 |
+0.45 |
259 |
3,397 |
+87 |
Feb14 |
131217 |
18.09 |
18.39 |
18.07 |
18.35 |
+0.25 |
139 |
2,827 |
+48 |
Mar14 |
131217 |
17.92 |
18.12 |
17.86 |
18.09 |
+0.23 |
80 |
2,489 |
+23 |
Apr14 |
131217 |
17.80 |
17.97 |
17.74 |
17.95 |
+0.21 |
128 |
1,914 |
+50 |
Total Volume and Open Interest |
1,065 |
23,798 |
+411 |
Cocoa(ICE) |
Dec13 |
131213 |
2783 |
2783 |
2783 |
2783 |
-14 |
3 |
65 |
-36 |
Mar14 |
131217 |
2792 |
2804 |
2764 |
2771 |
-21 |
9,994 |
116,420 |
-2,065 |
May14 |
131217 |
2792 |
2804 |
2765 |
2772 |
-19 |
3,030 |
48,783 |
+997 |
Jul14 |
131217 |
2791 |
2799 |
2762 |
2768 |
-19 |
2,248 |
13,594 |
-329 |
Sep14 |
131217 |
2796 |
2797 |
2758 |
2767 |
-22 |
1,151 |
13,265 |
+173 |
Dec14 |
131217 |
2768 |
2770 |
2741 |
2747 |
-21 |
1,270 |
12,698 |
+54 |
Mar15 |
131217 |
2738 |
2747 |
2720 |
2722 |
-23 |
116 |
7,284 |
-37 |
Total Volume and Open Interest |
17,816 |
213,449 |
-1,269 |
Coffee "C"(ICE) |
Dec13 |
131217 |
115.00 |
115.00 |
113.55 |
113.55 |
-1.15 |
24 |
26 |
-10 |
Mar14 |
131217 |
115.60 |
115.90 |
113.85 |
114.15 |
-1.15 |
18,264 |
97,395 |
-2,505 |
May14 |
131217 |
117.65 |
117.90 |
116.05 |
116.35 |
-1.00 |
3,375 |
25,977 |
-64 |
Jul14 |
131217 |
119.70 |
119.80 |
118.15 |
118.35 |
-1.00 |
1,189 |
9,687 |
+63 |
Sep14 |
131217 |
121.70 |
121.95 |
120.15 |
120.40 |
-0.95 |
687 |
6,517 |
+15 |
Dec14 |
131217 |
124.50 |
124.50 |
122.90 |
123.20 |
-0.95 |
495 |
5,219 |
-26 |
Total Volume and Open Interest |
24,259 |
148,852 |
-2,470 |
Orange Juice(ICE) |
Jan14 |
131217 |
141.60 |
143.40 |
140.15 |
142.60 |
+0.65 |
1,548 |
5,515 |
-588 |
Mar14 |
131217 |
142.95 |
144.00 |
141.25 |
143.85 |
+0.90 |
1,318 |
7,398 |
+730 |
May14 |
131217 |
145.40 |
145.55 |
145.15 |
145.55 |
+0.70 |
96 |
1,555 |
+43 |
Jul14 |
131217 |
147.45 |
147.45 |
147.45 |
147.45 |
+0.75 |
19 |
449 |
+19 |
Sep14 |
131217 |
149.50 |
149.50 |
149.45 |
149.45 |
+0.80 |
14 |
196 |
+14 |
Nov14 |
131217 |
150.75 |
150.75 |
150.75 |
150.75 |
+0.80 |
0 |
23 |
+0 |
Total Volume and Open Interest |
2,995 |
15,141 |
+218 |
Sugar #11(ICE) |
Mar14 |
131217 |
16.25 |
16.27 |
15.91 |
15.96 |
-0.31 |
50,043 |
426,866 |
+392 |
May14 |
131217 |
16.39 |
16.39 |
16.07 |
16.10 |
-0.29 |
11,981 |
133,563 |
+2,277 |
Jul14 |
131217 |
16.53 |
16.53 |
16.25 |
16.28 |
-0.25 |
8,601 |
129,452 |
-959 |
Oct14 |
131217 |
16.83 |
16.83 |
16.58 |
16.61 |
-0.22 |
3,297 |
57,914 |
-65 |
Mar15 |
131217 |
17.51 |
17.51 |
17.29 |
17.31 |
-0.20 |
1,701 |
28,283 |
-92 |
May15 |
131217 |
17.63 |
17.63 |
17.44 |
17.45 |
-0.20 |
1,177 |
8,929 |
-228 |
Jul15 |
131217 |
17.69 |
17.69 |
17.55 |
17.59 |
-0.19 |
265 |
8,649 |
+80 |
Oct15 |
131217 |
17.98 |
17.98 |
17.91 |
17.95 |
-0.17 |
21 |
10,912 |
-2 |
Total Volume and Open Interest |
77,097 |
812,908 |
+1,402 |
London Cocoa(LCE) |
Mar14 |
131217 |
1783 |
1799 |
1778 |
1784 |
unch |
14,963 |
99,968 |
-61 |
May14 |
131217 |
1769 |
1782 |
1765 |
1771 |
+3 |
5,386 |
47,252 |
+158 |
Jul14 |
131217 |
1754 |
1768 |
1749 |
1754 |
unch |
2,499 |
18,632 |
+260 |
Sep14 |
131217 |
1749 |
1762 |
1741 |
1746 |
-5 |
1,735 |
26,517 |
+69 |
Dec14 |
131217 |
1731 |
1731 |
1712 |
1717 |
-4 |
682 |
18,315 |
+257 |
Mar15 |
131217 |
1704 |
1708 |
1694 |
1700 |
-1 |
700 |
15,710 |
+19 |
May15 |
131217 |
1702 |
1702 |
1702 |
1702 |
unch |
56 |
308 |
+3 |
Total Volume and Open Interest |
26,021 |
226,704 |
+705 |
London Sugar(LCE) |
Mar14 |
131217 |
442.80 |
442.80 |
433.20 |
435.80 |
-7.50 |
2,436 |
41,297 |
+221 |
May14 |
131217 |
449.40 |
449.40 |
442.00 |
443.50 |
-6.40 |
339 |
13,727 |
-135 |
Aug14 |
131217 |
455.90 |
455.90 |
449.00 |
449.90 |
-6.00 |
134 |
10,526 |
+90 |
Oct14 |
131217 |
460.80 |
460.80 |
453.90 |
455.10 |
-5.70 |
52 |
5,413 |
+79 |
Dec14 |
131217 |
467.60 |
467.60 |
461.30 |
461.60 |
-6.00 |
18 |
1,597 |
+2 |
Total Volume and Open Interest |
2,981 |
74,696 |
+311 |
Cotton(ICE) |
Mar14 |
131217 |
83.27 |
83.72 |
82.64 |
82.95 |
-0.43 |
13,173 |
108,916 |
+156 |
May14 |
131217 |
83.06 |
83.32 |
82.36 |
82.65 |
-0.47 |
3,632 |
30,545 |
+291 |
Jul14 |
131217 |
82.52 |
82.85 |
81.90 |
82.18 |
-0.47 |
762 |
15,297 |
-16 |
Oct14 |
131217 |
78.43 |
78.43 |
78.00 |
78.00 |
-0.43 |
0 |
11 |
+0 |
Dec14 |
131217 |
77.02 |
77.14 |
76.40 |
76.69 |
-0.39 |
265 |
8,216 |
-23 |
Mar15 |
131217 |
77.41 |
77.41 |
77.41 |
77.41 |
-0.39 |
1 |
15 |
+1 |
Total Volume and Open Interest |
17,833 |
163,014 |
+409 |
Lumber(CME) |
Jan14 |
131217 |
360.5 |
367.1 |
360.5 |
363.1 |
+1.5 |
373 |
1,618 |
-52 |
Mar14 |
131217 |
366.8 |
371.9 |
366.0 |
367.2 |
-0.2 |
197 |
1,947 |
+60 |
May14 |
131217 |
368.0 |
372.0 |
368.0 |
369.5 |
+0.5 |
32 |
143 |
+13 |
Jul14 |
131217 |
368.5 |
369.0 |
367.0 |
368.5 |
+0.5 |
6 |
49 |
+4 |
Total Volume and Open Interest |
609 |
3,761 |
+25 |
Crude Oil(NYM) |
Jan14 |
131217 |
97.30 |
97.90 |
97.00 |
97.22 |
-0.26 |
233,161 |
101,077 |
-27,393 |
Feb14 |
131217 |
97.54 |
98.15 |
97.26 |
97.47 |
-0.30 |
122,415 |
247,632 |
+18,183 |
Mar14 |
131217 |
97.43 |
98.02 |
97.17 |
97.36 |
-0.34 |
53,132 |
158,140 |
+1,974 |
Apr14 |
131217 |
97.09 |
97.56 |
96.75 |
96.92 |
-0.36 |
18,323 |
70,791 |
-490 |
May14 |
131217 |
96.56 |
96.95 |
96.15 |
96.34 |
-0.39 |
13,395 |
59,501 |
-1,295 |
Jun14 |
131217 |
95.85 |
96.25 |
95.40 |
95.61 |
-0.41 |
32,698 |
133,302 |
-1,018 |
Jul14 |
131217 |
94.99 |
95.42 |
94.73 |
94.82 |
-0.41 |
7,694 |
52,233 |
+542 |
Aug14 |
131217 |
94.58 |
94.58 |
93.80 |
94.05 |
-0.40 |
5,530 |
48,339 |
+565 |
Sep14 |
131217 |
93.60 |
93.83 |
93.08 |
93.32 |
-0.37 |
5,903 |
51,931 |
+359 |
Oct14 |
131217 |
93.02 |
93.07 |
92.65 |
92.65 |
-0.32 |
1,797 |
40,228 |
-164 |
Nov14 |
131217 |
92.43 |
92.44 |
92.07 |
92.07 |
-0.27 |
1,801 |
33,977 |
+109 |
Dec14 |
131217 |
91.56 |
91.98 |
91.22 |
91.55 |
-0.21 |
31,311 |
211,428 |
+344 |
Jan15 |
131217 |
90.89 |
90.89 |
90.89 |
90.89 |
-0.17 |
976 |
35,287 |
-398 |
Feb15 |
131217 |
90.23 |
90.23 |
90.23 |
90.23 |
-0.14 |
959 |
18,011 |
-51 |
Mar15 |
131217 |
89.75 |
89.75 |
89.65 |
89.65 |
-0.13 |
2,429 |
27,449 |
-759 |
Apr15 |
131217 |
89.11 |
89.11 |
89.11 |
89.11 |
-0.12 |
714 |
10,141 |
+51 |
Total Volume and Open Interest |
565,130 |
1,654,422 |
-6,155 |
e-miNY Crude Oil(NYM) |
Dec13 |
131119 |
93.075 |
93.375 |
92.425 |
93.350 |
+0.325 |
4,217 |
5,047 |
+130 |
Jan14 |
131217 |
97.300 |
97.900 |
97.025 |
97.225 |
-0.250 |
6,118 |
3,589 |
-86 |
Feb14 |
131217 |
97.575 |
98.150 |
97.275 |
97.475 |
-0.300 |
354 |
1,302 |
-13 |
Mar14 |
131217 |
97.500 |
98.000 |
97.200 |
97.350 |
-0.350 |
65 |
360 |
-7 |
Apr14 |
131217 |
97.075 |
97.425 |
96.875 |
96.925 |
-0.350 |
11 |
445 |
-11 |
May14 |
131217 |
96.350 |
96.350 |
96.350 |
96.350 |
-0.375 |
0 |
10 |
+0 |
Jun14 |
131217 |
95.800 |
95.800 |
95.600 |
95.600 |
-0.425 |
5 |
68 |
+1 |
Jul14 |
131217 |
94.825 |
94.825 |
94.825 |
94.825 |
-0.400 |
4 |
22 |
+4 |
Aug14 |
131217 |
94.050 |
94.050 |
94.050 |
94.050 |
-0.400 |
0 |
201 |
+0 |
Sep14 |
131217 |
93.325 |
93.325 |
93.325 |
93.325 |
-0.375 |
0 |
4 |
+0 |
Total Volume and Open Interest |
6,557 |
6,179 |
-112 |
Heating Oil(NYM) |
Jan14 |
131217 |
298.70 |
299.18 |
295.33 |
296.29 |
-2.73 |
53,525 |
58,704 |
-5,694 |
Feb14 |
131217 |
298.40 |
299.05 |
295.22 |
296.19 |
-2.74 |
26,824 |
61,065 |
-294 |
Mar14 |
131217 |
297.89 |
298.68 |
295.00 |
295.93 |
-2.75 |
15,639 |
45,915 |
+3,326 |
Apr14 |
131217 |
297.47 |
297.92 |
294.33 |
295.26 |
-2.66 |
10,000 |
32,201 |
+125 |
May14 |
131217 |
297.10 |
297.10 |
293.64 |
294.55 |
-2.55 |
5,919 |
15,688 |
-153 |
Jun14 |
131217 |
295.83 |
296.47 |
293.19 |
293.87 |
-2.44 |
8,645 |
26,279 |
+556 |
Jul14 |
131217 |
294.87 |
294.90 |
292.85 |
293.62 |
-2.34 |
1,961 |
7,595 |
+49 |
Aug14 |
131217 |
294.34 |
294.34 |
292.84 |
293.45 |
-2.29 |
572 |
4,531 |
+111 |
Sep14 |
131217 |
294.07 |
294.07 |
292.52 |
293.27 |
-2.27 |
580 |
6,580 |
+10 |
Oct14 |
131217 |
293.97 |
293.97 |
292.53 |
292.99 |
-2.23 |
200 |
2,864 |
-41 |
Nov14 |
131217 |
293.51 |
293.53 |
292.00 |
292.56 |
-2.20 |
219 |
2,867 |
+21 |
Dec14 |
131217 |
293.27 |
293.53 |
291.76 |
292.02 |
-2.20 |
1,896 |
21,129 |
-86 |
Jan15 |
131217 |
292.28 |
293.53 |
291.52 |
291.52 |
-2.27 |
39 |
1,914 |
+13 |
Feb15 |
131217 |
290.00 |
290.52 |
290.00 |
290.52 |
-2.25 |
2 |
870 |
+1 |
Total Volume and Open Interest |
126,511 |
297,598 |
-1,972 |
Gasoline(NYMEX) |
Jan14 |
131217 |
264.04 |
265.41 |
263.18 |
264.72 |
+0.35 |
42,493 |
53,766 |
-5,719 |
Feb14 |
131217 |
265.63 |
266.50 |
264.60 |
265.86 |
unch |
21,933 |
57,513 |
+2,415 |
Mar14 |
131217 |
267.22 |
268.29 |
266.38 |
267.41 |
-0.38 |
12,119 |
44,030 |
+838 |
Apr14 |
131217 |
285.12 |
286.46 |
284.69 |
285.38 |
-1.01 |
7,552 |
25,392 |
+344 |
May14 |
131217 |
285.05 |
286.31 |
284.61 |
285.34 |
-1.02 |
3,716 |
19,770 |
-211 |
Jun14 |
131217 |
283.52 |
284.43 |
282.49 |
283.37 |
-1.06 |
2,854 |
14,771 |
+264 |
Jul14 |
131217 |
280.89 |
281.43 |
280.01 |
280.81 |
-1.02 |
862 |
6,738 |
+2 |
Aug14 |
131217 |
278.44 |
278.44 |
277.67 |
277.67 |
-0.98 |
567 |
3,292 |
-13 |
Sep14 |
131217 |
274.24 |
274.78 |
273.50 |
274.02 |
-0.96 |
417 |
3,886 |
+197 |
Oct14 |
131217 |
259.97 |
259.97 |
259.97 |
259.97 |
-0.89 |
108 |
2,471 |
-15 |
Total Volume and Open Interest |
92,947 |
247,176 |
-1,943 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131217 |
264.70 |
264.70 |
264.70 |
264.70 |
+0.30 |
0 |
1 |
+0 |
Feb14 |
131217 |
265.90 |
265.90 |
265.86 |
265.90 |
unch |
|
|
|
Mar14 |
131217 |
267.40 |
267.41 |
267.40 |
267.40 |
-0.40 |
|
|
|
Apr14 |
131217 |
285.40 |
285.40 |
285.38 |
285.40 |
-1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan14 |
131217 |
4.265 |
4.326 |
4.194 |
4.287 |
+0.008 |
158,929 |
133,895 |
-17,313 |
Feb14 |
131217 |
4.273 |
4.341 |
4.210 |
4.304 |
+0.018 |
83,491 |
141,406 |
+2,064 |
Mar14 |
131217 |
4.251 |
4.320 |
4.196 |
4.286 |
+0.022 |
62,888 |
245,817 |
-1,110 |
Apr14 |
131217 |
4.129 |
4.160 |
4.091 |
4.145 |
+0.005 |
45,588 |
181,420 |
+11,744 |
May14 |
131217 |
4.124 |
4.156 |
4.092 |
4.140 |
+0.003 |
13,406 |
90,147 |
+2,277 |
Jun14 |
131217 |
4.166 |
4.169 |
4.118 |
4.159 |
+0.004 |
3,944 |
30,618 |
+161 |
Jul14 |
131217 |
4.177 |
4.196 |
4.146 |
4.186 |
+0.003 |
2,907 |
36,148 |
+394 |
Aug14 |
131217 |
4.179 |
4.205 |
4.161 |
4.195 |
+0.001 |
1,128 |
25,653 |
+97 |
Sep14 |
131217 |
4.166 |
4.193 |
4.144 |
4.181 |
+0.001 |
1,364 |
35,631 |
-56 |
Oct14 |
131217 |
4.199 |
4.214 |
4.164 |
4.199 |
+0.001 |
9,378 |
108,506 |
+1,396 |
Nov14 |
131217 |
4.246 |
4.255 |
4.219 |
4.246 |
-0.001 |
1,785 |
33,654 |
+196 |
Dec14 |
131217 |
4.350 |
4.370 |
4.340 |
4.362 |
-0.005 |
1,649 |
61,513 |
+336 |
Jan15 |
131217 |
4.452 |
4.465 |
4.421 |
4.448 |
-0.004 |
3,155 |
71,437 |
+423 |
Feb15 |
131217 |
4.413 |
4.420 |
4.399 |
4.420 |
unch |
130 |
9,922 |
+30 |
Mar15 |
131217 |
4.350 |
4.350 |
4.329 |
4.349 |
unch |
1,322 |
17,585 |
-71 |
Apr15 |
131217 |
4.070 |
4.071 |
4.063 |
4.065 |
-0.013 |
2,158 |
29,969 |
+584 |
Total Volume and Open Interest |
394,769 |
1,332,485 |
+1,856 |
Brent Crude Oil(ICE) |
Feb14 |
131217 |
109.20 |
109.41 |
108.20 |
108.44 |
-0.97 |
200,621 |
319,964 |
+15,075 |
Mar14 |
131217 |
108.91 |
109.09 |
107.97 |
108.22 |
-0.87 |
69,308 |
232,617 |
-1,425 |
Apr14 |
131217 |
108.59 |
108.78 |
107.73 |
107.96 |
-0.81 |
24,604 |
83,469 |
-3,018 |
May14 |
131217 |
108.29 |
108.47 |
107.44 |
107.69 |
-0.78 |
15,577 |
66,070 |
+2,458 |
Jun14 |
131217 |
108.02 |
108.18 |
107.15 |
107.43 |
-0.75 |
38,085 |
125,836 |
+242 |
Jul14 |
131217 |
107.69 |
107.83 |
106.89 |
107.13 |
-0.70 |
7,209 |
34,171 |
-498 |
Aug14 |
131217 |
107.32 |
107.38 |
106.51 |
106.76 |
-0.66 |
3,695 |
40,978 |
-481 |
Sep14 |
131217 |
106.87 |
106.97 |
106.08 |
106.33 |
-0.64 |
7,209 |
54,328 |
-505 |
Oct14 |
131217 |
106.47 |
106.48 |
105.75 |
105.95 |
-0.62 |
2,249 |
35,068 |
+217 |
Nov14 |
131217 |
105.58 |
105.58 |
105.58 |
105.58 |
-0.60 |
1,984 |
25,025 |
+95 |
Dec14 |
131217 |
105.70 |
105.83 |
104.97 |
105.21 |
-0.58 |
31,213 |
157,225 |
+230 |
Jan15 |
131217 |
104.91 |
104.91 |
104.91 |
104.91 |
-0.57 |
1,337 |
26,903 |
+6 |
Feb15 |
131217 |
104.70 |
104.70 |
104.55 |
104.55 |
-0.56 |
1,332 |
16,591 |
-234 |
Mar15 |
131217 |
104.14 |
104.14 |
104.14 |
104.14 |
-0.53 |
1,997 |
21,056 |
+26 |
Total Volume and Open Interest |
522,514 |
1,542,723 |
-25,309 |
Gas Oil(ICE) |
Jan14 |
131217 |
925.00 |
926.75 |
915.00 |
919.50 |
-12.00 |
54,976 |
103,529 |
-5,596 |
Feb14 |
131217 |
922.75 |
925.75 |
914.25 |
918.50 |
-12.25 |
40,457 |
93,351 |
-1,044 |
Mar14 |
131217 |
921.50 |
924.25 |
913.00 |
917.00 |
-12.25 |
17,683 |
45,902 |
-924 |
Apr14 |
131217 |
920.25 |
921.50 |
911.00 |
915.00 |
-11.75 |
8,381 |
30,488 |
+250 |
May14 |
131217 |
917.75 |
918.75 |
908.75 |
912.75 |
-11.25 |
6,631 |
25,604 |
+89 |
Jun14 |
131217 |
915.50 |
916.50 |
907.00 |
910.50 |
-10.75 |
15,387 |
52,379 |
+695 |
Jul14 |
131217 |
914.75 |
914.75 |
906.00 |
909.25 |
-10.50 |
2,409 |
18,274 |
+257 |
Aug14 |
131217 |
914.00 |
914.00 |
905.75 |
908.75 |
-10.25 |
1,638 |
14,913 |
+160 |
Sep14 |
131217 |
913.25 |
913.25 |
905.50 |
908.50 |
-9.75 |
2,311 |
18,899 |
+50 |
Oct14 |
131217 |
911.50 |
911.50 |
905.75 |
907.00 |
-9.50 |
1,298 |
11,017 |
+471 |
Total Volume and Open Interest |
158,067 |
473,636 |
-5,322 |
Ethanol(CBOT) |
Dec13 |
131204 |
2.500 |
2.500 |
2.450 |
2.480 |
+0.130 |
43 |
77 |
-25 |
Jan14 |
131217 |
1.784 |
1.819 |
1.783 |
1.813 |
+0.037 |
286 |
909 |
-34 |
Feb14 |
131217 |
1.670 |
1.690 |
1.657 |
1.680 |
+0.035 |
207 |
1,185 |
+130 |
Mar14 |
131217 |
1.617 |
1.649 |
1.617 |
1.639 |
+0.027 |
128 |
648 |
+63 |
Apr14 |
131217 |
1.630 |
1.642 |
1.630 |
1.632 |
+0.027 |
12 |
400 |
+11 |
May14 |
131217 |
1.640 |
1.640 |
1.634 |
1.634 |
+0.027 |
15 |
173 |
+5 |
Jun14 |
131217 |
1.637 |
1.637 |
1.636 |
1.636 |
+0.026 |
3 |
86 |
+3 |
Jul14 |
131217 |
1.635 |
1.635 |
1.635 |
1.635 |
+0.025 |
0 |
27 |
+0 |
Total Volume and Open Interest |
651 |
3,431 |
+178 |
WTI Crude Oil(ICE) |
Jan14 |
131217 |
97.29 |
97.92 |
97.00 |
97.22 |
-0.26 |
31,318 |
41,131 |
-5,784 |
Feb14 |
131217 |
97.54 |
98.17 |
97.29 |
97.47 |
-0.30 |
23,823 |
65,298 |
+2,812 |
Mar14 |
131217 |
97.58 |
98.01 |
97.18 |
97.36 |
-0.34 |
11,977 |
51,021 |
-116 |
Apr14 |
131217 |
97.00 |
97.44 |
96.83 |
96.92 |
-0.36 |
6,057 |
20,658 |
+88 |
May14 |
131217 |
96.38 |
96.92 |
96.25 |
96.34 |
-0.39 |
3,948 |
11,906 |
+502 |
Jun14 |
131217 |
95.90 |
96.19 |
95.50 |
95.61 |
-0.41 |
6,950 |
68,001 |
+641 |
Jul14 |
131217 |
94.82 |
94.82 |
94.82 |
94.82 |
-0.41 |
1,311 |
6,929 |
+122 |
Aug14 |
131217 |
94.40 |
94.40 |
94.05 |
94.05 |
-0.40 |
844 |
6,531 |
+28 |
Sep14 |
131217 |
93.86 |
93.86 |
93.32 |
93.32 |
-0.37 |
822 |
25,648 |
+70 |
Oct14 |
131217 |
92.65 |
92.65 |
92.65 |
92.65 |
-0.32 |
273 |
7,197 |
+0 |
Nov14 |
131217 |
92.07 |
92.07 |
92.07 |
92.07 |
-0.27 |
350 |
11,099 |
+46 |
Dec14 |
131217 |
91.68 |
91.95 |
91.36 |
91.55 |
-0.21 |
5,951 |
97,847 |
-1,134 |
Jan15 |
131217 |
90.89 |
90.89 |
90.89 |
90.89 |
-0.17 |
35 |
8,128 |
-16 |
Feb15 |
131217 |
90.23 |
90.23 |
90.23 |
90.23 |
-0.14 |
48 |
2,192 |
-38 |
Mar15 |
131217 |
89.65 |
89.65 |
89.65 |
89.65 |
-0.13 |
49 |
10,219 |
+0 |
Apr15 |
131217 |
89.11 |
89.11 |
89.11 |
89.11 |
-0.12 |
9 |
514 |
+4 |
Total Volume and Open Interest |
96,697 |
549,066 |
-2,489 |
US Dollar Index(ICE) |
Mar14 |
131217 |
80.275 |
80.445 |
80.135 |
80.215 |
-0.010 |
26,089 |
38,669 |
+6,003 |
Jun14 |
131217 |
80.470 |
80.470 |
80.390 |
80.390 |
-0.010 |
9 |
511 |
+4 |
Sep14 |
131217 |
80.575 |
80.575 |
80.575 |
80.575 |
-0.010 |
0 |
2 |
+0 |
Total Volume and Open Interest |
38,803 |
47,356 |
-2,598 |
Australian Dollar(CME) |
Dec13 |
131216 |
89.47 |
89.63 |
89.20 |
89.56 |
-0.07 |
112,557 |
52,042 |
-13,305 |
Mar14 |
131217 |
88.86 |
89.05 |
88.28 |
88.44 |
-0.51 |
87,837 |
114,973 |
+6,857 |
Jun14 |
131217 |
88.37 |
88.43 |
87.85 |
87.92 |
-0.51 |
2 |
41 |
+2 |
Total Volume and Open Interest |
119,353 |
154,271 |
-5,937 |
British Pound(CME) |
Dec13 |
131216 |
162.97 |
163.46 |
162.91 |
163.08 |
+0.17 |
128,435 |
109,986 |
-25,049 |
Mar14 |
131217 |
162.88 |
163.26 |
162.03 |
162.54 |
-0.36 |
95,165 |
185,881 |
+2,385 |
Jun14 |
131217 |
161.94 |
162.78 |
161.94 |
162.42 |
-0.36 |
30 |
5,777 |
+11 |
Total Volume and Open Interest |
129,380 |
292,266 |
-7,065 |
Canadian Dollar(CME) |
Dec13 |
131217 |
94.39 |
94.54 |
94.28 |
94.31 |
-0.15 |
44,270 |
42,173 |
-11,571 |
Mar14 |
131217 |
94.18 |
94.34 |
93.97 |
94.00 |
-0.25 |
74,589 |
143,357 |
+12,604 |
Jun14 |
131217 |
94.02 |
94.07 |
93.76 |
93.79 |
-0.25 |
180 |
1,656 |
+121 |
Sep14 |
131217 |
93.76 |
93.83 |
93.57 |
93.58 |
-0.25 |
21 |
847 |
+16 |
Total Volume and Open Interest |
119,116 |
188,462 |
+1,190 |
Japanese Yen(CME) |
Dec13 |
131216 |
96.95 |
97.39 |
96.84 |
97.07 |
+0.16 |
183,251 |
98,668 |
-40,407 |
Mar14 |
131217 |
97.07 |
97.62 |
97.02 |
97.45 |
+0.30 |
162,332 |
229,894 |
+17,479 |
Jun14 |
131217 |
97.19 |
97.58 |
97.19 |
97.51 |
+0.30 |
17 |
177 |
+3 |
Total Volume and Open Interest |
211,220 |
313,910 |
+2,633 |
Swiss Franc(CME) |
Dec13 |
131216 |
112.38 |
112.99 |
112.38 |
112.74 |
+0.38 |
36,593 |
28,379 |
-5,027 |
Mar14 |
131217 |
112.81 |
113.33 |
112.53 |
113.09 |
+0.27 |
30,109 |
47,372 |
+4,027 |
Jun14 |
131217 |
113.23 |
113.23 |
112.92 |
113.19 |
+0.27 |
0 |
2 |
+0 |
Total Volume and Open Interest |
37,895 |
72,317 |
+588 |
EuroFX(CME) |
Dec13 |
131216 |
137.39 |
137.98 |
137.35 |
137.72 |
+0.37 |
234,536 |
91,177 |
-51,707 |
Mar14 |
131217 |
137.57 |
137.80 |
137.21 |
137.65 |
+0.03 |
179,470 |
221,700 |
+16,769 |
Jun14 |
131217 |
137.70 |
137.75 |
137.30 |
137.65 |
+0.04 |
137 |
2,955 |
+47 |
Total Volume and Open Interest |
227,218 |
295,455 |
-3,645 |
Mexican Peso(CME) |
Dec13 |
131216 |
775.75 |
775.75 |
773.25 |
773.25 |
-2.00 |
31,471 |
58,219 |
-3,597 |
Jan14 |
131217 |
770.00 |
770.75 |
770.00 |
770.00 |
-0.75 |
|
|
|
Total Volume and Open Interest |
36,084 |
168,595 |
-2,168 |
Brazilian Real(CME) |
Jan14 |
131217 |
428.40 |
430.55 |
427.95 |
429.40 |
+1.30 |
27 |
1,776 |
-5 |
Feb14 |
131217 |
425.95 |
426.80 |
424.70 |
425.95 |
+1.25 |
0 |
154 |
+0 |
Mar14 |
131217 |
422.25 |
423.75 |
422.25 |
423.05 |
+1.15 |
31 |
1,651 |
-6 |
Apr14 |
131217 |
420.30 |
420.30 |
419.15 |
420.30 |
+1.15 |
|
|
|
Total Volume and Open Interest |
58 |
10,068 |
-11 |
30-Year T-Bonds(CBOT) |
Dec13 |
131217 |
130~250 |
131~130 |
130~220 |
131~100 |
+0~150 |
2,338 |
5,696 |
-1,268 |
Mar14 |
131217 |
129~110 |
130~010 |
129~050 |
129~270 |
+0~150 |
256,786 |
643,369 |
-715 |
Jun14 |
131217 |
128~310 |
128~310 |
128~150 |
128~150 |
-0~050 |
0 |
3 |
+0 |
Total Volume and Open Interest |
259,124 |
649,068 |
-1,983 |
10-Year T-Notes(CBOT) |
Dec13 |
131217 |
125~180 |
125~285 |
125~170 |
125~265 |
+0~095 |
11,589 |
30,124 |
-4,104 |
Mar14 |
131217 |
124~065 |
124~195 |
124~055 |
124~175 |
+0~100 |
627,047 |
2,196,214 |
-19,884 |
Jun14 |
131217 |
123~250 |
123~250 |
123~150 |
123~250 |
+0~100 |
|
|
|
Total Volume and Open Interest |
638,636 |
2,226,338 |
-23,988 |
5-Year T-Notes(CBOT) |
Dec13 |
131217 |
121~044 |
121~074 |
121~016 |
121~074 |
+0~056 |
7,285 |
52,207 |
-4,036 |
Mar14 |
131217 |
120~022 |
120~096 |
120~020 |
120~090 |
+0~060 |
406,103 |
1,757,075 |
-24,011 |
Jun14 |
131217 |
120~090 |
120~090 |
120~030 |
120~090 |
+0~060 |
|
|
|
Total Volume and Open Interest |
413,388 |
1,809,282 |
-28,047 |
2 Year T-Notes(CBOT) |
Dec13 |
131217 |
110~056 |
110~064 |
110~056 |
110~064 |
+0~004 |
8,860 |
32,878 |
-4,953 |
Mar14 |
131217 |
109~316 |
110~014 |
109~314 |
110~010 |
+0~010 |
103,511 |
830,127 |
-16,548 |
Jun14 |
131217 |
109~272 |
109~272 |
109~262 |
109~272 |
+0~010 |
|
|
|
Total Volume and Open Interest |
112,371 |
863,005 |
-21,501 |
Eurodollars(CME) |
Mar14 |
131217 |
99.730 |
99.745 |
99.730 |
99.740 |
+0.010 |
109,987 |
792,457 |
+1,071 |
Jun14 |
131217 |
99.695 |
99.715 |
99.695 |
99.710 |
+0.015 |
96,660 |
754,352 |
+4,074 |
Sep14 |
131217 |
99.665 |
99.690 |
99.665 |
99.680 |
+0.020 |
88,301 |
635,817 |
-3,082 |
Dec14 |
131217 |
99.615 |
99.645 |
99.615 |
99.640 |
+0.025 |
172,798 |
963,335 |
-151,634 |
Mar15 |
131217 |
99.535 |
99.570 |
99.535 |
99.565 |
+0.035 |
118,610 |
609,684 |
-8,326 |
Jun15 |
131217 |
99.410 |
99.460 |
99.410 |
99.450 |
+0.045 |
144,376 |
704,829 |
+4,511 |
Sep15 |
131217 |
99.245 |
99.305 |
99.240 |
99.295 |
+0.055 |
108,022 |
936,981 |
+9,414 |
Dec15 |
131217 |
99.025 |
99.090 |
99.020 |
99.080 |
+0.060 |
246,581 |
1,183,624 |
-62,039 |
Mar16 |
131217 |
98.755 |
98.825 |
98.755 |
98.815 |
+0.060 |
134,124 |
789,554 |
-3,160 |
Jun16 |
131217 |
98.470 |
98.540 |
98.465 |
98.530 |
+0.060 |
111,855 |
457,046 |
-4,485 |
Sep16 |
131217 |
98.175 |
98.245 |
98.175 |
98.240 |
+0.065 |
113,168 |
415,062 |
-18,772 |
Dec16 |
131217 |
97.880 |
97.950 |
97.875 |
97.945 |
+0.070 |
128,568 |
413,445 |
-38,209 |
Mar17 |
131217 |
97.590 |
97.665 |
97.590 |
97.665 |
+0.075 |
51,774 |
301,390 |
-4,500 |
Jun17 |
131217 |
97.310 |
97.385 |
97.305 |
97.380 |
+0.070 |
30,466 |
213,144 |
-2,514 |
Sep17 |
131217 |
97.060 |
97.130 |
97.050 |
97.125 |
+0.070 |
31,050 |
157,753 |
+1,829 |
Dec17 |
131217 |
96.815 |
96.895 |
96.805 |
96.880 |
+0.070 |
28,887 |
165,676 |
-15,676 |
Mar18 |
131217 |
96.595 |
96.680 |
96.590 |
96.670 |
+0.070 |
21,170 |
123,826 |
-2,551 |
Jun18 |
131217 |
96.390 |
96.475 |
96.385 |
96.470 |
+0.070 |
16,345 |
88,010 |
+1,929 |
Total Volume and Open Interest |
1,851,118 |
1,055,127 |
+1,055,127 |
Ultra T-Bond(CBOT) |
Dec13 |
131217 |
138~19 |
139~09 |
138~19 |
139~09 |
+0~18 |
2,525 |
7,301 |
-3,514 |
Mar14 |
131217 |
137~11 |
138~00 |
136~27 |
137~28 |
+0~18 |
66,880 |
449,790 |
+4,185 |
Jun14 |
131217 |
137~28 |
137~28 |
137~10 |
137~28 |
+0~18 |
|
|
|
Total Volume and Open Interest |
69,405 |
457,091 |
+671 |
30 Day Federal Funds(CBOT) |
Dec13 |
131217 |
99.915 |
99.915 |
99.912 |
99.915 |
unch |
2,163 |
29,972 |
+1,312 |
Jan14 |
131217 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,594 |
33,409 |
+831 |
Feb14 |
131217 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
859 |
24,100 |
-879 |
Mar14 |
131217 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
1,111 |
22,385 |
+757 |
Apr14 |
131217 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
83 |
13,795 |
-24 |
May14 |
131217 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
367 |
15,353 |
+16 |
Total Volume and Open Interest |
9,097 |
282,930 |
+1,264 |
3-Mth Euro-Yen(CME) |
Mar14 |
131217 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131217 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131217 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131217 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131217 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131217 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131217 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131217 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
131217 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Jun16 |
131217 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
131217 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131217 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131217 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131217 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131217 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131217 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131217 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
131217 |
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 |
131217 |
143.83 |
144.12 |
143.78 |
144.12 |
+0.27 |
2,476 |
16,775 |
-173 |
Jun14 |
131217 |
143.55 |
143.55 |
143.55 |
143.55 |
+0.27 |
|
|
|
Sep14 |
131217 |
142.98 |
142.98 |
142.98 |
142.98 |
+0.27 |
|
|
|
Total Volume and Open Interest |
2,476 |
16,775 |
-173 |
Euro-Bund(EUREX) |
Mar14 |
131217 |
140.23 |
140.43 |
140.12 |
140.29 |
+0.04 |
388,225 |
862,781 |
-5,506 |
Jun14 |
131217 |
138.42 |
138.42 |
138.35 |
138.35 |
+0.02 |
0 |
65 |
+0 |
Sep14 |
131217 |
138.35 |
138.35 |
138.35 |
138.35 |
+0.02 |
|
|
|
Total Volume and Open Interest |
388,225 |
862,846 |
-5,506 |
Euro-Bobl(EUREX) |
Mar14 |
131217 |
124.89 |
125.08 |
124.86 |
124.99 |
+0.08 |
269,775 |
855,198 |
-14,271 |
Jun14 |
131217 |
123.99 |
123.99 |
123.99 |
123.99 |
+0.08 |
0 |
5 |
+0 |
Sep14 |
131217 |
123.99 |
123.99 |
123.99 |
123.99 |
+0.08 |
|
|
|
Total Volume and Open Interest |
269,775 |
855,203 |
-14,271 |
3-Mth Euribor(EUREX) |
Dec13 |
131216 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
5,013 |
2,963 |
-2,347 |
Mar14 |
131217 |
99.660 |
99.685 |
99.660 |
99.680 |
+0.020 |
0 |
2,510 |
+0 |
Jun14 |
131217 |
99.660 |
99.680 |
99.660 |
99.680 |
+0.020 |
0 |
856 |
+0 |
Total Volume and Open Interest |
83 |
28,809 |
+21 |
Long Gilt(LIFFE) |
Dec13 |
131217 |
108~22 |
108~24 |
108~21 |
108~23 |
unch |
489 |
3,436 |
-1,212 |
Mar14 |
131217 |
107~24 |
108~00 |
107~20 |
107~27 |
+0~00 |
82,563 |
357,285 |
+5,995 |
Total Volume and Open Interest |
83,052 |
360,721 |
+4,783 |
3-Mth Short Sterling(LIFFE) |
Dec13 |
131217 |
99.48 |
99.48 |
99.47 |
99.47 |
-0.01 |
8,098 |
245,575 |
-959 |
Mar14 |
131217 |
99.45 |
99.45 |
99.44 |
99.44 |
0.00 |
42,707 |
311,562 |
-960 |
Jun14 |
131217 |
99.42 |
99.43 |
99.41 |
99.43 |
0.00 |
58,445 |
350,484 |
-1,427 |
Sep14 |
131217 |
99.38 |
99.39 |
99.36 |
99.38 |
unch |
57,454 |
322,475 |
+1,918 |
Dec14 |
131217 |
99.29 |
99.30 |
99.28 |
99.29 |
+0.00 |
40,882 |
347,098 |
+34 |
Mar15 |
131217 |
99.16 |
99.19 |
99.15 |
99.18 |
+0.01 |
18,801 |
206,784 |
+2,588 |
Total Volume and Open Interest |
291,058 |
2,981,666 |
-3,090 |
3-Mth Euribor(LIFFE) |
Mar14 |
131217 |
99.645 |
99.690 |
99.645 |
99.680 |
+0.020 |
168,890 |
585,099 |
+15,965 |
Jun14 |
131217 |
99.645 |
99.690 |
99.640 |
99.680 |
+0.020 |
80,116 |
379,127 |
-8,072 |
Sep14 |
131217 |
99.635 |
99.680 |
99.630 |
99.670 |
+0.025 |
86,774 |
376,014 |
-3,703 |
Total Volume and Open Interest |
732,522 |
3,999,309 |
-24,619 |
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 |
131217 |
97.46 |
97.47 |
97.45 |
97.47 |
unch |
19,668 |
212,971 |
-15,460 |
Jun14 |
131217 |
97.50 |
97.51 |
97.46 |
97.49 |
-0.02 |
23,855 |
191,018 |
-14,030 |
Sep14 |
131217 |
97.44 |
97.45 |
97.40 |
97.43 |
-0.02 |
20,669 |
150,658 |
-4,569 |
Dec14 |
131217 |
97.30 |
97.30 |
97.24 |
97.28 |
-0.02 |
16,021 |
123,655 |
-2,850 |
Mar15 |
131217 |
97.09 |
97.09 |
97.02 |
97.07 |
-0.02 |
12,977 |
82,295 |
+736 |
Jun15 |
131217 |
96.84 |
96.85 |
96.78 |
96.83 |
-0.02 |
7,291 |
51,778 |
+309 |
Sep15 |
131217 |
96.62 |
96.62 |
96.55 |
96.62 |
-0.01 |
3,853 |
24,847 |
-1,409 |
Dec15 |
131217 |
96.41 |
96.42 |
96.36 |
96.42 |
unch |
1,992 |
6,184 |
+850 |
Mar16 |
131217 |
96.17 |
96.24 |
96.17 |
96.24 |
unch |
258 |
1,297 |
+238 |
Total Volume and Open Interest |
106,834 |
845,609 |
-36,035 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
131217 |
95.81 |
95.82 |
95.74 |
95.81 |
-0.01 |
97,921 |
532,871 |
+39,277 |
Jun14 |
131217 |
95.81 |
95.81 |
95.81 |
95.81 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Mar14 |
131217 |
97.03 |
97.05 |
96.99 |
97.04 |
unch |
151,872 |
552,044 |
+42,424 |
Jun14 |
131217 |
97.04 |
97.04 |
97.04 |
97.04 |
|
|
|
|
Gold(CMX) |
Dec13 |
131217 |
1237.0 |
1240.4 |
1231.2 |
1231.2 |
-14.3 |
446 |
2,140 |
-45 |
Feb14 |
131217 |
1239.5 |
1247.6 |
1226.5 |
1230.1 |
-14.3 |
113,538 |
233,953 |
-1,269 |
Apr14 |
131217 |
1240.5 |
1248.3 |
1227.4 |
1230.9 |
-14.3 |
2,362 |
43,798 |
+248 |
Jun14 |
131217 |
1241.3 |
1248.8 |
1228.5 |
1231.6 |
-14.3 |
710 |
27,133 |
-13 |
Aug14 |
131217 |
1243.9 |
1243.9 |
1230.2 |
1232.3 |
-14.3 |
81 |
10,558 |
-2 |
Oct14 |
131217 |
1233.9 |
1236.6 |
1233.1 |
1233.1 |
-14.3 |
43 |
5,519 |
-26 |
Dec14 |
131217 |
1241.4 |
1241.4 |
1232.1 |
1233.9 |
-14.3 |
423 |
19,134 |
+79 |
Feb15 |
131217 |
1234.8 |
1234.8 |
1234.8 |
1234.8 |
-14.3 |
18 |
2,261 |
+11 |
Apr15 |
131217 |
1235.8 |
1235.8 |
1235.8 |
1235.8 |
-14.4 |
0 |
4,101 |
+0 |
Jun15 |
131217 |
1236.8 |
1236.8 |
1236.8 |
1236.8 |
-14.5 |
237 |
4,965 |
+52 |
Aug15 |
131217 |
1238.1 |
1238.1 |
1238.1 |
1238.1 |
-14.6 |
0 |
1,775 |
+0 |
Oct15 |
131217 |
1239.5 |
1239.5 |
1239.5 |
1239.5 |
-14.7 |
|
|
|
Total Volume and Open Interest |
118,557 |
381,533 |
-983 |
Silver(CMX) |
Dec13 |
131217 |
1984.0 |
1984.0 |
1979.2 |
1979.2 |
-25.7 |
139 |
201 |
-107 |
Mar14 |
131217 |
1997.5 |
2023.0 |
1967.5 |
1984.0 |
-26.1 |
34,478 |
91,148 |
-3,491 |
May14 |
131217 |
2004.5 |
2024.0 |
1975.0 |
1987.8 |
-26.2 |
1,098 |
8,565 |
-165 |
Jul14 |
131217 |
2006.5 |
2008.0 |
1991.3 |
1991.3 |
-26.3 |
113 |
4,444 |
+9 |
Sep14 |
131217 |
1980.0 |
1994.7 |
1980.0 |
1994.7 |
-26.3 |
13 |
1,417 |
-3 |
Dec14 |
131217 |
2008.0 |
2008.0 |
1999.4 |
1999.4 |
-26.4 |
163 |
10,766 |
-17 |
Mar15 |
131217 |
2003.9 |
2003.9 |
2003.9 |
2003.9 |
-26.5 |
27 |
919 |
+25 |
Total Volume and Open Interest |
36,392 |
133,118 |
-3,598 |
Platinum(NYMEX) |
Jan14 |
131217 |
1360.5 |
1365.0 |
1342.9 |
1344.6 |
-15.5 |
9,655 |
39,803 |
-1,568 |
Apr14 |
131217 |
1363.9 |
1367.9 |
1347.0 |
1348.7 |
-15.3 |
2,349 |
22,012 |
+1,320 |
Jul14 |
131217 |
1350.7 |
1355.0 |
1350.7 |
1351.4 |
-15.1 |
14 |
515 |
+10 |
Oct14 |
131217 |
1353.2 |
1353.2 |
1353.2 |
1353.2 |
-15.1 |
0 |
123 |
+0 |
Total Volume and Open Interest |
12,018 |
62,453 |
-238 |
Palladium(NYMEX) |
Dec13 |
131217 |
700.05 |
702.00 |
699.65 |
699.65 |
-16.25 |
4 |
20 |
-2 |
Mar14 |
131217 |
716.65 |
720.75 |
698.40 |
701.05 |
-15.30 |
3,811 |
34,800 |
-20 |
Jun14 |
131217 |
59.94 |
59.94 |
47.14 |
47.19 |
-15.30 |
77 |
1,407 |
+74 |
Total Volume and Open Interest |
3,920 |
36,433 |
+33 |
Copper(CMX) |
Dec13 |
131217 |
336.50 |
337.85 |
336.00 |
336.70 |
-0.90 |
581 |
3,040 |
-248 |
Mar14 |
131217 |
332.30 |
333.55 |
331.15 |
332.15 |
-0.80 |
41,364 |
105,604 |
+1,245 |
May14 |
131217 |
331.45 |
332.30 |
330.75 |
331.30 |
-0.75 |
4,811 |
31,811 |
+905 |
Jul14 |
131217 |
329.75 |
331.10 |
329.75 |
330.30 |
-0.70 |
879 |
5,985 |
+132 |
Sep14 |
131217 |
328.95 |
330.10 |
328.95 |
329.35 |
-0.80 |
54 |
1,736 |
+50 |
Total Volume and Open Interest |
48,536 |
158,620 |
+2,249 |
DJIA Index(CBOT) |
Dec13 |
131217 |
15861 |
15920 |
15852 |
15869 |
-11 |
1,010 |
13,084 |
-522 |
Mar14 |
131217 |
15826 |
15858 |
15795 |
15810 |
-13 |
1,016 |
2,499 |
+763 |
Jun14 |
131217 |
15758 |
15758 |
15758 |
15758 |
unch |
|
|
|
Sep14 |
131217 |
15689 |
15689 |
15689 |
15689 |
unch |
|
|
|
Total Volume and Open Interest |
2,026 |
15,583 |
+241 |
E-mini DJIA Index(CBOT) |
Dec13 |
131217 |
15879 |
15926 |
15835 |
15869 |
-11 |
55,064 |
76,811 |
-22,138 |
Mar14 |
131217 |
15817 |
15868 |
15776 |
15810 |
-13 |
103,478 |
58,873 |
+23,815 |
Jun14 |
131217 |
15719 |
15793 |
15714 |
15758 |
unch |
0 |
22 |
+0 |
Sep14 |
131217 |
15689 |
15689 |
15689 |
15689 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
158,542 |
135,708 |
+1,677 |
S & P 500(CME) |
Dec13 |
131217 |
1788.20 |
1788.20 |
1777.30 |
1779.30 |
-7.30 |
30,604 |
126,157 |
-11,800 |
Mar14 |
131217 |
1779.00 |
1782.50 |
1770.50 |
1773.00 |
-7.30 |
29,950 |
71,540 |
+20,368 |
Jun14 |
131217 |
1765.90 |
1765.90 |
1765.30 |
1765.90 |
-7.40 |
207 |
1,273 |
+67 |
Sep14 |
131217 |
1759.50 |
1759.50 |
1758.90 |
1759.50 |
-7.40 |
0 |
50 |
+0 |
Total Volume and Open Interest |
60,761 |
199,020 |
+8,635 |
S & P 500 E-Mini(Globex) |
Dec13 |
131217 |
1784.75 |
1789.00 |
1776.50 |
1779.25 |
-7.25 |
994,289 |
1,701,691 |
-388,278 |
Mar14 |
131217 |
1778.25 |
1782.50 |
1770.25 |
1773.00 |
-7.25 |
1,558,496 |
1,445,598 |
+488,431 |
Total Volume and Open Interest |
2,553,426 |
3,150,797 |
+100,518 |
NASDAQ 100(CME) |
Dec13 |
131217 |
3463.00 |
3479.00 |
3463.00 |
3465.30 |
-9.20 |
954 |
11,358 |
+515 |
Mar14 |
131217 |
3468.00 |
3477.00 |
3458.00 |
3460.80 |
-9.20 |
669 |
1,267 |
+541 |
Jun14 |
131217 |
3453.50 |
3462.80 |
3453.50 |
3453.50 |
-9.30 |
|
|
|
Total Volume and Open Interest |
1,623 |
12,625 |
+1,056 |
NASDAQ 100 E-Mini(Globex) |
Dec13 |
131217 |
3470.80 |
3483.30 |
3460.80 |
3465.30 |
-9.20 |
152,854 |
236,892 |
-79,027 |
Mar14 |
131217 |
3467.00 |
3479.00 |
3456.30 |
3460.80 |
-9.20 |
257,915 |
209,312 |
+82,869 |
Total Volume and Open Interest |
410,778 |
446,303 |
+3,841 |
S & P Midcap 400(CME) |
Dec13 |
131217 |
1298.30 |
1299.70 |
1298.30 |
1298.30 |
-1.40 |
15 |
964 |
-2 |
Mar14 |
131217 |
1299.00 |
1299.50 |
1295.80 |
1295.80 |
-1.20 |
2 |
82 |
+2 |
Jun14 |
131217 |
1293.80 |
1295.00 |
1293.80 |
1293.80 |
-1.20 |
|
|
|
Total Volume and Open Interest |
17 |
1,046 |
+0 |
Volatility Index(CBOE) |
Dec13 |
131217 |
15.88 |
16.40 |
15.73 |
16.25 |
+0.35 |
48,520 |
73,029 |
-24,457 |
Jan14 |
131217 |
15.68 |
15.85 |
15.25 |
15.55 |
-0.20 |
47,999 |
136,021 |
+11,256 |
Feb14 |
131217 |
16.53 |
16.65 |
16.20 |
16.40 |
-0.20 |
20,493 |
72,706 |
+6,664 |
Mar14 |
131217 |
17.23 |
17.35 |
16.95 |
17.05 |
-0.25 |
11,518 |
40,111 |
+2,042 |
Total Volume and Open Interest |
141,699 |
389,318 |
+649 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
131217 |
15450 |
15460 |
15300 |
15355 |
-80 |
11,449 |
69,919 |
+660 |
Jun14 |
131217 |
15395 |
15475 |
15395 |
15395 |
-80 |
19 |
10 |
+10 |
Total Volume and Open Interest |
11,468 |
69,929 |
+670 |
Nikkei 225(SGX) |
Mar14 |
131217 |
15205 |
15380 |
15180 |
15295 |
+65 |
177,058 |
261,105 |
+5,919 |
Jun14 |
131217 |
15270 |
15270 |
15200 |
15210 |
+65 |
3 |
1,755 |
+2 |
Sep14 |
131217 |
15205 |
15205 |
15205 |
15205 |
+65 |
0 |
1,014 |
+0 |
Total Volume and Open Interest |
177,319 |
304,489 |
-205,112 |
CAC 40(EURONEXT) |
Dec13 |
131217 |
4103.0 |
4106.0 |
4066.5 |
4069.0 |
-48.5 |
212,094 |
313,845 |
-22,452 |
Jan14 |
131217 |
4109.0 |
4109.0 |
4070.0 |
4073.0 |
-48.0 |
95,087 |
33,291 |
+6,113 |
Feb14 |
131217 |
4104.5 |
4104.5 |
4073.5 |
4074.0 |
-47.0 |
3 |
19 |
+0 |
Total Volume and Open Interest |
328,647 |
351,443 |
-15,627 |
Hang Seng Index(HKFE) |
Dec13 |
131217 |
23252 |
23259 |
23010 |
23062 |
-27 |
55,852 |
111,791 |
-3,911 |
Jan14 |
131217 |
23280 |
23280 |
23027 |
23074 |
-34 |
1,092 |
5,019 |
+490 |
Total Volume and Open Interest |
57,367 |
122,145 |
-3,473 |
DAX(EUREX) |
Dec13 |
131217 |
9153.5 |
9164.0 |
9081.0 |
9100.5 |
-57.0 |
84,192 |
139,433 |
-8,730 |
Mar14 |
131217 |
9163.0 |
9177.0 |
9097.5 |
9116.0 |
-54.5 |
11,942 |
41,334 |
+8,969 |
Jun14 |
131217 |
9180.0 |
9192.0 |
9135.0 |
9135.0 |
-54.0 |
453 |
7,862 |
+153 |
Total Volume and Open Interest |
96,587 |
188,629 |
+392 |
FT-SE 100(EURONEXT) |
Dec13 |
131217 |
6506.50 |
6515.50 |
6480.00 |
6492.00 |
-27.50 |
262,988 |
498,671 |
-57,612 |
Mar14 |
131217 |
6458.50 |
6465.50 |
6430.00 |
6442.00 |
-27.50 |
178,971 |
184,708 |
+30,598 |
Jun14 |
131217 |
6385.50 |
6385.50 |
6385.50 |
6385.50 |
-27.50 |
0 |
165 |
+0 |
Total Volume and Open Interest |
441,959 |
683,544 |
-27,014 |
SPI 200(SFE) |
Dec13 |
131217 |
5100.0 |
5158.0 |
5082.0 |
5100.0 |
-1.0 |
109,014 |
238,140 |
-27,706 |
Mar14 |
131217 |
5069.0 |
5126.0 |
5050.0 |
5067.0 |
-1.0 |
89,263 |
90,339 |
+59,347 |
Jun14 |
131217 |
5065.0 |
5065.0 |
5065.0 |
5065.0 |
-1.0 |
181 |
2,659 |
-65 |
Total Volume and Open Interest |
199,555 |
333,860 |
+32,457 |
FTSE MIB(ISE) |
Dec13 |
131217 |
18120.00 |
18205.00 |
17900.00 |
17933.00 |
-254.00 |
17,855 |
47,372 |
-410 |
Mar14 |
131217 |
18165.00 |
18240.00 |
17935.00 |
17960.00 |
-254.00 |
2,471 |
5,876 |
+1,138 |
Jun14 |
131217 |
17950.00 |
17950.00 |
17668.00 |
17668.00 |
-244.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
20,326 |
53,255 |
+728 |
KOSPI 200(KFE) |
Mar14 |
131217 |
258.40 |
258.65 |
258.25 |
258.65 |
+1.55 |
146,063 |
102,935 |
-538 |
Jun14 |
131217 |
259.50 |
261.30 |
259.30 |
259.90 |
+1.35 |
91 |
809 |
+63 |
Sep14 |
131217 |
262.50 |
263.20 |
262.50 |
263.10 |
+2.80 |
1 |
72 |
+0 |
Total Volume and Open Interest |
146,155 |
103,816 |
-475 |
GSCI(CME) |
Jan14 |
131217 |
625.25 |
626.25 |
624.25 |
624.25 |
-3.25 |
736 |
8,856 |
+535 |
Feb14 |
131217 |
625.75 |
628.10 |
624.75 |
624.75 |
-3.25 |
0 |
25 |
+0 |
Mar14 |
131217 |
627.00 |
629.40 |
626.00 |
626.00 |
-3.30 |
|
|
|
Total Volume and Open Interest |
1,353 |
9,656 |
|
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. |
|
|