|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 23, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131223 |
1343.50 |
1347.00 |
1327.00 |
1328.50 |
-10.50 |
107,255 |
110,886 |
-20,296 |
Mar14 |
131223 |
1335.00 |
1339.25 |
1319.00 |
1319.75 |
-11.25 |
101,805 |
264,917 |
+17,727 |
May14 |
131223 |
1320.00 |
1324.25 |
1304.75 |
1305.50 |
-10.50 |
21,249 |
109,836 |
+2,390 |
Jul14 |
131223 |
1306.00 |
1309.75 |
1289.75 |
1290.75 |
-10.50 |
12,557 |
65,002 |
+39 |
Aug14 |
131223 |
1274.75 |
1274.75 |
1262.00 |
1263.25 |
-8.00 |
176 |
2,935 |
+10 |
Sep14 |
131223 |
1216.00 |
1216.00 |
1203.25 |
1204.00 |
-7.75 |
151 |
1,770 |
+34 |
Nov14 |
131223 |
1171.00 |
1174.00 |
1165.00 |
1165.25 |
-4.25 |
5,178 |
77,645 |
+378 |
Jan15 |
131223 |
1174.00 |
1175.00 |
1169.50 |
1170.00 |
-4.25 |
242 |
3,385 |
+87 |
Mar15 |
131223 |
1177.00 |
1177.25 |
1172.50 |
1173.25 |
-4.00 |
146 |
1,456 |
+61 |
May15 |
131223 |
1180.25 |
1180.25 |
1175.25 |
1176.50 |
-3.75 |
88 |
850 |
+34 |
Jul15 |
131223 |
1182.50 |
1186.50 |
1182.50 |
1182.50 |
-4.00 |
120 |
1,462 |
+45 |
Aug15 |
131223 |
1173.25 |
1177.50 |
1173.25 |
1173.25 |
-4.25 |
0 |
3 |
+0 |
Sep15 |
131223 |
1159.25 |
1164.00 |
1159.25 |
1159.25 |
-4.75 |
0 |
5 |
+0 |
Nov15 |
131223 |
1160.00 |
1161.00 |
1154.75 |
1154.75 |
-6.00 |
114 |
2,914 |
+65 |
Total Volume and Open Interest |
249,081 |
643,114 |
+574 |
Soybean Meal(CBOT) |
Jan14 |
131223 |
448.40 |
450.80 |
443.80 |
444.20 |
-2.40 |
27,322 |
39,703 |
-5,110 |
Mar14 |
131223 |
435.40 |
436.80 |
429.20 |
429.90 |
-3.70 |
33,066 |
141,853 |
+2,390 |
May14 |
131223 |
426.20 |
426.80 |
419.50 |
420.10 |
-3.90 |
9,481 |
46,556 |
+855 |
Jul14 |
131223 |
418.00 |
418.00 |
411.00 |
412.00 |
-3.50 |
2,945 |
19,371 |
-2 |
Aug14 |
131223 |
402.50 |
403.90 |
398.50 |
400.00 |
-2.40 |
512 |
5,058 |
+90 |
Sep14 |
131223 |
386.90 |
387.80 |
383.50 |
383.80 |
-1.90 |
52 |
3,711 |
+19 |
Oct14 |
131223 |
365.00 |
365.00 |
362.20 |
363.20 |
+0.70 |
60 |
4,512 |
+2 |
Dec14 |
131223 |
362.30 |
362.70 |
359.30 |
360.60 |
+0.30 |
570 |
17,673 |
+129 |
Jan15 |
131223 |
361.60 |
361.60 |
360.80 |
361.10 |
+0.30 |
3 |
730 |
+3 |
Mar15 |
131223 |
361.50 |
361.60 |
361.30 |
361.60 |
+0.20 |
0 |
442 |
+0 |
Total Volume and Open Interest |
74,011 |
280,044 |
-1,624 |
Soybean Oil(CBOT) |
Jan14 |
131223 |
39.60 |
39.61 |
39.23 |
39.28 |
-0.16 |
31,909 |
47,958 |
-10,075 |
Mar14 |
131223 |
39.83 |
39.89 |
39.50 |
39.57 |
-0.17 |
40,154 |
173,937 |
+7,114 |
May14 |
131223 |
40.19 |
40.25 |
39.86 |
39.92 |
-0.20 |
10,342 |
54,735 |
+825 |
Jul14 |
131223 |
40.54 |
40.62 |
40.20 |
40.27 |
-0.23 |
4,851 |
36,877 |
+215 |
Aug14 |
131223 |
40.58 |
40.61 |
40.37 |
40.37 |
-0.23 |
930 |
4,186 |
-117 |
Sep14 |
131223 |
40.57 |
40.68 |
40.44 |
40.44 |
-0.24 |
159 |
6,057 |
+55 |
Oct14 |
131223 |
40.70 |
40.70 |
40.41 |
40.44 |
-0.26 |
62 |
4,427 |
+14 |
Dec14 |
131223 |
40.87 |
40.94 |
40.59 |
40.60 |
-0.28 |
788 |
16,915 |
-14 |
Jan15 |
131223 |
40.84 |
41.11 |
40.84 |
40.84 |
-0.27 |
45 |
1,051 |
-37 |
Mar15 |
131223 |
41.39 |
41.42 |
41.15 |
41.15 |
-0.27 |
8 |
1,309 |
+0 |
Total Volume and Open Interest |
89,253 |
349,193 |
-2,022 |
Canola(WCE) |
Jan14 |
131223 |
444.7 |
444.7 |
436.0 |
436.3 |
-7.3 |
8,012 |
21,358 |
-6,759 |
Mar14 |
131223 |
453.5 |
454.7 |
445.2 |
445.7 |
-8.0 |
14,293 |
108,982 |
+3,940 |
May14 |
131223 |
463.0 |
463.7 |
454.4 |
454.9 |
-7.7 |
6,054 |
32,213 |
+1,605 |
Jul14 |
131223 |
471.0 |
472.1 |
462.4 |
462.7 |
-8.6 |
4,113 |
26,718 |
+764 |
Nov14 |
131223 |
484.0 |
485.1 |
475.8 |
475.9 |
-8.7 |
2,498 |
33,276 |
+402 |
Total Volume and Open Interest |
35,683 |
226,322 |
+164 |
Corn(CBOT) |
Mar14 |
131223 |
433.00 |
436.00 |
431.75 |
434.25 |
+1.00 |
99,370 |
649,335 |
-2,547 |
May14 |
131223 |
441.00 |
444.00 |
440.00 |
442.50 |
+1.00 |
17,260 |
171,642 |
+1,541 |
Jul14 |
131223 |
447.50 |
450.75 |
447.00 |
449.50 |
+1.00 |
10,373 |
122,395 |
+728 |
Sep14 |
131223 |
454.00 |
456.25 |
453.25 |
455.00 |
+0.75 |
1,656 |
44,207 |
-186 |
Dec14 |
131223 |
460.00 |
462.25 |
459.25 |
461.00 |
+0.25 |
7,479 |
174,844 |
+987 |
Mar15 |
131223 |
471.00 |
472.50 |
470.50 |
471.75 |
-0.25 |
498 |
7,390 |
+288 |
May15 |
131223 |
477.50 |
478.50 |
477.50 |
478.25 |
-0.25 |
37 |
1,149 |
+5 |
Jul15 |
131223 |
480.00 |
482.00 |
480.00 |
482.00 |
unch |
51 |
2,134 |
+30 |
Sep15 |
131223 |
473.50 |
476.25 |
473.50 |
473.50 |
-2.75 |
1 |
715 |
+0 |
Dec15 |
131223 |
478.50 |
479.75 |
475.25 |
476.00 |
-3.75 |
474 |
15,739 |
+259 |
Total Volume and Open Interest |
137,205 |
1,190,893 |
+1,109 |
Wheat(CBOT) |
Mar14 |
131223 |
614.25 |
615.25 |
608.25 |
609.50 |
-4.00 |
61,883 |
257,351 |
+1,173 |
May14 |
131223 |
621.50 |
622.25 |
615.50 |
616.75 |
-4.00 |
10,665 |
54,753 |
+700 |
Jul14 |
131223 |
624.75 |
625.00 |
619.25 |
620.25 |
-4.50 |
5,239 |
61,930 |
-313 |
Sep14 |
131223 |
634.75 |
634.75 |
628.50 |
629.75 |
-4.50 |
279 |
8,561 |
+32 |
Dec14 |
131223 |
646.50 |
647.00 |
641.25 |
642.25 |
-4.75 |
553 |
15,992 |
+55 |
Mar15 |
131223 |
655.25 |
655.25 |
650.25 |
650.25 |
-4.75 |
41 |
2,380 |
+1 |
Total Volume and Open Interest |
78,692 |
402,291 |
+1,645 |
Wheat(KCBT) |
Mar14 |
131223 |
656.50 |
658.50 |
648.00 |
648.50 |
-8.75 |
10,561 |
86,461 |
+499 |
May14 |
131223 |
658.00 |
658.25 |
650.00 |
650.50 |
-7.25 |
3,304 |
21,360 |
-577 |
Jul14 |
131223 |
655.00 |
656.25 |
650.00 |
650.25 |
-5.50 |
1,828 |
29,322 |
-205 |
Sep14 |
131223 |
667.00 |
667.00 |
630.50 |
662.50 |
-4.25 |
137 |
4,605 |
-28 |
Dec14 |
131223 |
677.50 |
679.75 |
675.50 |
675.75 |
-4.00 |
118 |
4,090 |
-11 |
Mar15 |
131223 |
682.75 |
685.00 |
680.75 |
680.75 |
-4.25 |
24 |
261 |
+16 |
Total Volume and Open Interest |
15,972 |
146,366 |
-306 |
Wheat(MGE) |
Mar14 |
131223 |
650.25 |
653.50 |
643.50 |
644.00 |
-6.50 |
3,159 |
37,937 |
-441 |
May14 |
131223 |
660.00 |
663.25 |
653.50 |
654.00 |
-6.00 |
1,294 |
9,260 |
+149 |
Jul14 |
131223 |
669.50 |
669.50 |
664.25 |
664.50 |
-5.25 |
646 |
5,633 |
+160 |
Sep14 |
131223 |
675.00 |
675.00 |
672.50 |
672.75 |
-4.75 |
228 |
5,083 |
+21 |
Dec14 |
131223 |
688.00 |
689.00 |
684.00 |
684.25 |
-4.75 |
136 |
2,930 |
+13 |
Total Volume and Open Interest |
5,502 |
61,048 |
-68 |
Oats(CBOT) |
Mar14 |
131223 |
348.25 |
353.75 |
346.00 |
351.75 |
+3.00 |
209 |
7,302 |
-196 |
May14 |
131223 |
328.00 |
330.00 |
325.00 |
327.50 |
-0.50 |
85 |
1,393 |
+49 |
Jul14 |
131223 |
321.00 |
324.00 |
321.00 |
321.25 |
unch |
2 |
338 |
+1 |
Sep14 |
131223 |
313.50 |
313.50 |
313.50 |
313.50 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
307 |
9,074 |
-135 |
Rough Rice(CBOT) |
Jan14 |
131223 |
15.41 |
15.52 |
15.38 |
15.40 |
-0.10 |
447 |
1,626 |
-373 |
Mar14 |
131223 |
15.38 |
15.43 |
15.27 |
15.28 |
-0.16 |
551 |
5,473 |
+185 |
May14 |
131223 |
15.32 |
15.46 |
15.32 |
15.34 |
-0.15 |
21 |
74 |
+11 |
Jul14 |
131223 |
15.33 |
15.33 |
15.32 |
15.32 |
-0.01 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,019 |
7,222 |
-177 |
Live Cattle(CME) |
Dec13 |
131223 |
132.700 |
132.900 |
132.550 |
132.700 |
+0.165 |
2,393 |
7,626 |
-1,536 |
Feb14 |
131223 |
133.950 |
134.325 |
133.900 |
133.950 |
+0.050 |
15,523 |
141,672 |
-75 |
Apr14 |
131223 |
134.600 |
135.000 |
134.600 |
134.750 |
+0.250 |
7,038 |
84,234 |
-1,052 |
Jun14 |
131223 |
129.035 |
129.485 |
129.000 |
129.050 |
+0.015 |
3,186 |
56,961 |
+807 |
Aug14 |
131223 |
127.750 |
127.950 |
127.535 |
127.850 |
+0.050 |
936 |
15,510 |
+256 |
Oct14 |
131223 |
130.450 |
130.575 |
130.200 |
130.350 |
-0.050 |
353 |
4,408 |
+152 |
Total Volume and Open Interest |
29,731 |
313,456 |
-1,457 |
Feeder Cattle(CME) |
Jan14 |
131223 |
166.650 |
167.130 |
166.250 |
166.685 |
-0.300 |
1,114 |
12,289 |
-237 |
Mar14 |
131223 |
166.650 |
167.300 |
166.650 |
167.100 |
+0.165 |
1,279 |
14,721 |
+234 |
Apr14 |
131223 |
167.700 |
168.080 |
167.500 |
167.950 |
unch |
256 |
4,630 |
+77 |
May14 |
131223 |
168.000 |
168.600 |
168.000 |
168.435 |
+0.085 |
404 |
8,345 |
+82 |
Aug14 |
131223 |
169.150 |
169.535 |
168.950 |
169.450 |
+0.215 |
228 |
4,796 |
-5 |
Sep14 |
131223 |
168.350 |
168.535 |
168.330 |
168.380 |
-0.200 |
34 |
392 |
+28 |
Oct14 |
131223 |
168.250 |
168.250 |
168.100 |
168.200 |
+0.200 |
25 |
102 |
+11 |
Total Volume and Open Interest |
3,348 |
45,314 |
+198 |
Lean Hogs(CME) |
Feb14 |
131223 |
86.250 |
86.535 |
86.100 |
86.200 |
-0.050 |
7,927 |
98,620 |
-409 |
Apr14 |
131223 |
91.180 |
91.400 |
90.900 |
90.950 |
-0.230 |
3,388 |
67,980 |
+550 |
May14 |
131223 |
98.300 |
98.450 |
98.150 |
98.450 |
+0.050 |
109 |
2,661 |
+13 |
Jun14 |
131223 |
100.500 |
100.635 |
100.250 |
100.550 |
+0.050 |
2,795 |
37,984 |
+576 |
Jul14 |
131223 |
99.050 |
99.330 |
99.000 |
99.100 |
+0.065 |
329 |
13,581 |
+27 |
Aug14 |
131223 |
97.050 |
97.180 |
96.850 |
96.950 |
-0.100 |
858 |
17,047 |
+327 |
Oct14 |
131223 |
83.600 |
83.650 |
83.300 |
83.550 |
unch |
668 |
13,339 |
+346 |
Dec14 |
131223 |
79.400 |
79.400 |
79.100 |
79.350 |
-0.050 |
307 |
6,557 |
+184 |
Total Volume and Open Interest |
16,427 |
259,053 |
+1,642 |
Class III Milk(CME) |
Dec13 |
131223 |
19.02 |
19.02 |
19.00 |
19.00 |
-0.03 |
439 |
4,631 |
+92 |
Jan14 |
131223 |
19.63 |
19.72 |
19.55 |
19.59 |
-0.04 |
575 |
3,884 |
+134 |
Feb14 |
131223 |
19.00 |
19.15 |
18.91 |
18.96 |
-0.04 |
305 |
3,283 |
+85 |
Mar14 |
131223 |
18.90 |
18.96 |
18.71 |
18.78 |
-0.11 |
218 |
2,740 |
+60 |
Apr14 |
131223 |
18.49 |
18.55 |
18.34 |
18.40 |
-0.10 |
140 |
2,112 |
+47 |
Total Volume and Open Interest |
2,086 |
25,867 |
+578 |
Cocoa(ICE) |
Mar14 |
131223 |
2819 |
2825 |
2785 |
2808 |
-11 |
10,701 |
112,811 |
-348 |
May14 |
131223 |
2820 |
2824 |
2790 |
2811 |
-6 |
3,300 |
49,762 |
+794 |
Jul14 |
131223 |
2814 |
2821 |
2785 |
2812 |
-3 |
2,328 |
14,238 |
+1,054 |
Sep14 |
131223 |
2807 |
2811 |
2777 |
2807 |
-3 |
815 |
13,192 |
+53 |
Dec14 |
131223 |
2783 |
2787 |
2751 |
2781 |
-3 |
1,371 |
13,713 |
+625 |
Mar15 |
131223 |
2752 |
2752 |
2716 |
2744 |
-9 |
138 |
7,478 |
+93 |
May15 |
131223 |
2745 |
2745 |
2745 |
2745 |
-9 |
0 |
1,201 |
+0 |
Total Volume and Open Interest |
18,653 |
212,607 |
+2,271 |
Coffee "C"(ICE) |
Mar14 |
131223 |
115.00 |
117.50 |
115.00 |
115.85 |
+0.55 |
8,739 |
92,139 |
-732 |
May14 |
131223 |
117.30 |
119.70 |
117.25 |
118.05 |
+0.55 |
2,423 |
26,358 |
+43 |
Jul14 |
131223 |
119.40 |
121.70 |
119.40 |
120.10 |
+0.50 |
1,342 |
9,543 |
-70 |
Sep14 |
131223 |
121.55 |
123.60 |
121.55 |
122.00 |
+0.50 |
573 |
6,458 |
-171 |
Dec14 |
131223 |
124.35 |
126.30 |
124.35 |
124.70 |
+0.45 |
580 |
5,629 |
+106 |
Mar15 |
131223 |
128.40 |
129.00 |
127.50 |
127.50 |
+0.50 |
174 |
1,856 |
+151 |
Total Volume and Open Interest |
14,047 |
144,641 |
-626 |
Orange Juice(ICE) |
Jan14 |
131223 |
137.75 |
137.75 |
134.50 |
135.05 |
-2.15 |
831 |
2,711 |
-772 |
Mar14 |
131223 |
138.40 |
139.70 |
135.95 |
136.50 |
-2.45 |
972 |
9,992 |
+730 |
May14 |
131223 |
139.90 |
140.00 |
137.90 |
138.45 |
-2.45 |
63 |
1,823 |
+54 |
Jul14 |
131223 |
142.75 |
142.75 |
140.00 |
140.45 |
-2.45 |
8 |
450 |
+1 |
Sep14 |
131223 |
143.70 |
143.70 |
142.45 |
142.45 |
-2.75 |
28 |
293 |
+27 |
Nov14 |
131223 |
144.05 |
144.05 |
144.05 |
144.05 |
-2.45 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,902 |
15,297 |
+40 |
Sugar #11(ICE) |
Mar14 |
131223 |
16.48 |
16.48 |
16.22 |
16.23 |
-0.22 |
53,577 |
421,495 |
-3,426 |
May14 |
131223 |
16.58 |
16.59 |
16.35 |
16.36 |
-0.20 |
18,519 |
144,979 |
+2,736 |
Jul14 |
131223 |
16.76 |
16.76 |
16.53 |
16.54 |
-0.18 |
17,021 |
132,587 |
+3,283 |
Oct14 |
131223 |
17.17 |
17.17 |
16.85 |
16.86 |
-0.16 |
4,964 |
60,379 |
-380 |
Mar15 |
131223 |
17.83 |
17.83 |
17.51 |
17.54 |
-0.16 |
2,095 |
28,368 |
+530 |
May15 |
131223 |
17.74 |
17.74 |
17.60 |
17.62 |
-0.16 |
386 |
8,674 |
-33 |
Jul15 |
131223 |
17.84 |
17.84 |
17.72 |
17.72 |
-0.16 |
764 |
8,752 |
-37 |
Oct15 |
131223 |
18.10 |
18.10 |
18.01 |
18.01 |
-0.19 |
370 |
10,847 |
-15 |
Total Volume and Open Interest |
99,133 |
826,359 |
+4,065 |
London Cocoa(LCE) |
Mar14 |
131223 |
1798 |
1807 |
1785 |
1791 |
-7 |
6,348 |
100,397 |
+1,795 |
May14 |
131223 |
1785 |
1791 |
1769 |
1781 |
-4 |
5,065 |
48,694 |
-338 |
Jul14 |
131223 |
1773 |
1779 |
1755 |
1770 |
-4 |
1,369 |
19,182 |
+300 |
Sep14 |
131223 |
1767 |
1767 |
1747 |
1760 |
-4 |
1,655 |
27,406 |
+339 |
Dec14 |
131223 |
1731 |
1731 |
1710 |
1721 |
-8 |
894 |
19,326 |
+347 |
Mar15 |
131223 |
1704 |
1705 |
1684 |
1696 |
-9 |
1,539 |
15,333 |
+148 |
May15 |
131223 |
1699 |
1699 |
1690 |
1698 |
-9 |
4 |
324 |
+10 |
Total Volume and Open Interest |
16,874 |
230,664 |
+2,601 |
London Sugar(LCE) |
Mar14 |
131223 |
446.50 |
446.90 |
440.90 |
441.70 |
-4.80 |
4,049 |
42,367 |
-133 |
May14 |
131223 |
453.40 |
453.90 |
448.60 |
449.60 |
-4.60 |
866 |
14,274 |
-120 |
Aug14 |
131223 |
459.00 |
459.20 |
455.10 |
455.70 |
-4.30 |
426 |
10,986 |
-43 |
Oct14 |
131223 |
464.40 |
464.40 |
459.70 |
460.10 |
-4.30 |
308 |
5,392 |
+32 |
Dec14 |
131223 |
470.40 |
470.40 |
466.10 |
466.10 |
-4.30 |
224 |
1,914 |
+46 |
Total Volume and Open Interest |
5,917 |
77,310 |
-186 |
Cotton(ICE) |
Mar14 |
131223 |
83.00 |
83.06 |
81.42 |
82.24 |
-0.91 |
6,083 |
111,739 |
+535 |
May14 |
131223 |
82.75 |
82.75 |
81.47 |
82.14 |
-0.77 |
1,442 |
31,823 |
+200 |
Jul14 |
131223 |
82.59 |
82.59 |
81.52 |
82.18 |
-0.71 |
928 |
16,101 |
+171 |
Oct14 |
131223 |
78.01 |
78.01 |
78.01 |
78.01 |
-0.48 |
9 |
9 |
+0 |
Dec14 |
131223 |
76.85 |
76.85 |
76.23 |
76.71 |
-0.25 |
340 |
8,038 |
-99 |
Mar15 |
131223 |
77.16 |
77.26 |
77.15 |
77.26 |
-0.27 |
0 |
17 |
+0 |
Total Volume and Open Interest |
8,802 |
167,741 |
+807 |
Lumber(CME) |
Jan14 |
131223 |
373.8 |
375.8 |
373.0 |
375.0 |
+1.4 |
257 |
1,386 |
-36 |
Mar14 |
131223 |
379.6 |
383.0 |
378.5 |
382.2 |
+2.1 |
311 |
2,345 |
+173 |
May14 |
131223 |
381.2 |
383.0 |
380.0 |
383.0 |
+1.5 |
86 |
284 |
+65 |
Jul14 |
131223 |
376.0 |
377.0 |
375.0 |
377.0 |
+1.0 |
9 |
94 |
+4 |
Total Volume and Open Interest |
667 |
4,118 |
+208 |
Crude Oil(NYM) |
Feb14 |
131223 |
99.20 |
99.31 |
98.64 |
98.91 |
-0.41 |
192,782 |
294,214 |
+9,041 |
Mar14 |
131223 |
99.15 |
99.25 |
98.63 |
98.89 |
-0.37 |
57,767 |
155,207 |
-121 |
Apr14 |
131223 |
98.59 |
98.75 |
98.20 |
98.43 |
-0.30 |
27,277 |
71,084 |
-1,170 |
May14 |
131223 |
97.86 |
97.95 |
97.47 |
97.71 |
-0.20 |
23,744 |
54,088 |
-2,528 |
Jun14 |
131223 |
96.97 |
97.04 |
96.58 |
96.82 |
-0.13 |
45,331 |
137,904 |
+2,105 |
Jul14 |
131223 |
95.65 |
95.98 |
95.63 |
95.88 |
-0.06 |
11,260 |
54,421 |
+1,628 |
Aug14 |
131223 |
95.09 |
95.09 |
94.70 |
94.98 |
+0.01 |
6,127 |
49,539 |
+166 |
Sep14 |
131223 |
94.15 |
94.25 |
93.85 |
94.12 |
+0.06 |
9,750 |
50,240 |
-555 |
Oct14 |
131223 |
93.41 |
93.41 |
93.13 |
93.34 |
+0.09 |
4,445 |
41,425 |
+329 |
Nov14 |
131223 |
92.61 |
92.68 |
92.41 |
92.66 |
+0.11 |
2,761 |
33,838 |
-117 |
Dec14 |
131223 |
91.79 |
92.16 |
91.74 |
92.03 |
+0.12 |
39,342 |
213,196 |
+2,464 |
Jan15 |
131223 |
91.24 |
91.25 |
91.24 |
91.25 |
+0.13 |
1,567 |
35,182 |
-534 |
Feb15 |
131223 |
90.59 |
90.59 |
90.40 |
90.49 |
+0.14 |
1,753 |
17,839 |
-215 |
Mar15 |
131223 |
89.80 |
89.80 |
89.80 |
89.80 |
+0.15 |
4,420 |
27,169 |
-668 |
Apr15 |
131223 |
89.16 |
89.16 |
89.16 |
89.16 |
+0.17 |
2,541 |
10,775 |
+604 |
May15 |
131223 |
88.57 |
88.57 |
88.57 |
88.57 |
+0.17 |
1,883 |
12,566 |
+341 |
Total Volume and Open Interest |
463,744 |
1,598,656 |
-6,475 |
e-miNY Crude Oil(NYM) |
Dec13 |
131119 |
93.075 |
93.375 |
92.425 |
93.350 |
+0.325 |
4,217 |
5,047 |
+130 |
Jan14 |
131218 |
97.325 |
98.000 |
97.025 |
97.800 |
+0.575 |
4,263 |
3,469 |
-120 |
Feb14 |
131223 |
99.125 |
99.325 |
98.625 |
98.900 |
-0.425 |
5,643 |
2,263 |
+216 |
Mar14 |
131223 |
99.225 |
99.225 |
98.650 |
98.900 |
-0.350 |
75 |
386 |
+12 |
Apr14 |
131223 |
98.775 |
98.775 |
98.275 |
98.425 |
-0.300 |
12 |
456 |
+2 |
May14 |
131223 |
97.700 |
97.700 |
97.700 |
97.700 |
-0.200 |
0 |
10 |
+0 |
Jun14 |
131223 |
96.675 |
96.825 |
96.675 |
96.825 |
-0.125 |
1 |
69 |
+0 |
Jul14 |
131223 |
95.875 |
95.875 |
95.875 |
95.875 |
-0.075 |
0 |
22 |
+0 |
Aug14 |
131223 |
94.975 |
94.975 |
94.975 |
94.975 |
unch |
2 |
201 |
+0 |
Sep14 |
131223 |
94.125 |
94.125 |
94.125 |
94.125 |
+0.075 |
2 |
6 |
+2 |
Total Volume and Open Interest |
5,744 |
3,590 |
+231 |
Heating Oil(NYM) |
Jan14 |
131223 |
307.50 |
307.95 |
305.40 |
306.01 |
-1.80 |
39,042 |
38,150 |
-4,075 |
Feb14 |
131223 |
306.96 |
307.20 |
304.74 |
305.34 |
-1.68 |
43,140 |
72,626 |
+4,463 |
Mar14 |
131223 |
306.35 |
306.35 |
304.00 |
304.59 |
-1.47 |
16,333 |
45,128 |
-572 |
Apr14 |
131223 |
304.41 |
305.03 |
302.98 |
303.52 |
-1.14 |
11,014 |
30,987 |
-327 |
May14 |
131223 |
303.38 |
303.76 |
302.10 |
302.49 |
-0.86 |
5,875 |
17,224 |
-743 |
Jun14 |
131223 |
302.45 |
302.65 |
301.01 |
301.51 |
-0.64 |
7,648 |
26,632 |
-618 |
Jul14 |
131223 |
301.28 |
301.60 |
300.70 |
300.91 |
-0.46 |
1,019 |
7,805 |
+103 |
Aug14 |
131223 |
300.65 |
300.75 |
300.07 |
300.30 |
-0.35 |
1,102 |
4,844 |
+165 |
Sep14 |
131223 |
300.00 |
300.20 |
299.38 |
299.73 |
-0.31 |
711 |
6,455 |
+96 |
Oct14 |
131223 |
299.30 |
299.59 |
298.72 |
299.09 |
-0.28 |
171 |
2,983 |
+39 |
Nov14 |
131223 |
298.65 |
298.70 |
298.10 |
298.37 |
-0.29 |
204 |
2,909 |
-57 |
Dec14 |
131223 |
297.98 |
298.33 |
297.26 |
297.66 |
-0.27 |
2,401 |
21,438 |
+942 |
Jan15 |
131223 |
296.80 |
296.96 |
296.80 |
296.96 |
-0.20 |
94 |
1,925 |
+2 |
Feb15 |
131223 |
295.71 |
295.71 |
295.71 |
295.71 |
-0.17 |
45 |
906 |
+16 |
Total Volume and Open Interest |
129,020 |
289,685 |
-529 |
Gasoline(NYMEX) |
Jan14 |
131223 |
277.89 |
279.33 |
276.86 |
278.03 |
-0.28 |
34,753 |
34,601 |
-6,701 |
Feb14 |
131223 |
278.59 |
279.65 |
277.27 |
278.07 |
-0.41 |
44,849 |
78,795 |
+6,769 |
Mar14 |
131223 |
279.63 |
280.56 |
278.11 |
278.83 |
-0.45 |
20,938 |
46,638 |
+1,210 |
Apr14 |
131223 |
296.67 |
297.01 |
294.46 |
295.32 |
-0.20 |
10,516 |
28,010 |
+27 |
May14 |
131223 |
296.55 |
296.85 |
294.05 |
295.21 |
-0.15 |
6,261 |
21,816 |
-517 |
Jun14 |
131223 |
292.31 |
294.14 |
292.31 |
293.23 |
-0.06 |
5,481 |
14,728 |
+910 |
Jul14 |
131223 |
289.83 |
290.96 |
289.11 |
290.27 |
-0.05 |
1,119 |
6,978 |
+53 |
Aug14 |
131223 |
286.40 |
286.44 |
286.39 |
286.39 |
-0.16 |
976 |
3,640 |
+205 |
Sep14 |
131223 |
282.15 |
282.82 |
281.65 |
281.95 |
-0.30 |
845 |
4,265 |
+94 |
Oct14 |
131223 |
266.95 |
266.95 |
266.39 |
266.59 |
-0.59 |
292 |
2,465 |
-39 |
Total Volume and Open Interest |
127,192 |
257,302 |
+2,293 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131223 |
278.00 |
278.03 |
278.00 |
278.00 |
-0.30 |
0 |
1 |
+0 |
Feb14 |
131223 |
278.10 |
278.10 |
278.07 |
278.10 |
-0.40 |
|
|
|
Mar14 |
131223 |
278.80 |
278.83 |
278.80 |
278.80 |
-0.50 |
|
|
|
Apr14 |
131223 |
295.30 |
295.32 |
295.30 |
295.30 |
-0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan14 |
131223 |
4.490 |
4.532 |
4.456 |
4.463 |
+0.045 |
200,344 |
60,603 |
-12,639 |
Feb14 |
131223 |
4.537 |
4.578 |
4.509 |
4.519 |
+0.052 |
124,202 |
156,572 |
-338 |
Mar14 |
131223 |
4.514 |
4.550 |
4.489 |
4.500 |
+0.047 |
83,911 |
252,630 |
+1,856 |
Apr14 |
131223 |
4.195 |
4.216 |
4.172 |
4.192 |
+0.017 |
65,549 |
194,227 |
+3,170 |
May14 |
131223 |
4.170 |
4.178 |
4.135 |
4.154 |
+0.007 |
23,567 |
96,951 |
+3,145 |
Jun14 |
131223 |
4.162 |
4.196 |
4.150 |
4.169 |
+0.006 |
9,322 |
32,551 |
+207 |
Jul14 |
131223 |
4.204 |
4.209 |
4.176 |
4.194 |
+0.005 |
6,039 |
36,101 |
-387 |
Aug14 |
131223 |
4.219 |
4.224 |
4.187 |
4.204 |
+0.005 |
4,444 |
25,734 |
+43 |
Sep14 |
131223 |
4.209 |
4.209 |
4.173 |
4.192 |
+0.006 |
3,746 |
38,522 |
+1,474 |
Oct14 |
131223 |
4.232 |
4.237 |
4.192 |
4.212 |
+0.008 |
23,647 |
113,815 |
+2,052 |
Nov14 |
131223 |
4.265 |
4.272 |
4.227 |
4.250 |
+0.007 |
6,306 |
32,853 |
+1,463 |
Dec14 |
131223 |
4.390 |
4.390 |
4.339 |
4.361 |
+0.004 |
14,595 |
61,044 |
+2,256 |
Jan15 |
131223 |
4.460 |
4.464 |
4.429 |
4.448 |
+0.002 |
12,503 |
65,117 |
-6,465 |
Feb15 |
131223 |
4.415 |
4.421 |
4.415 |
4.421 |
+0.003 |
304 |
10,329 |
+86 |
Mar15 |
131223 |
4.386 |
4.386 |
4.340 |
4.357 |
+0.006 |
2,866 |
20,020 |
+391 |
Apr15 |
131223 |
4.047 |
4.053 |
4.017 |
4.023 |
+0.009 |
3,500 |
31,515 |
+200 |
Total Volume and Open Interest |
586,255 |
1,309,551 |
-3,322 |
Brent Crude Oil(ICE) |
Feb14 |
131223 |
111.55 |
111.93 |
111.27 |
111.56 |
-0.21 |
159,731 |
310,619 |
-4,641 |
Mar14 |
131223 |
111.22 |
111.48 |
110.82 |
111.22 |
-0.11 |
77,393 |
233,292 |
-2,657 |
Apr14 |
131223 |
110.79 |
111.09 |
110.42 |
110.88 |
-0.02 |
30,457 |
85,832 |
-510 |
May14 |
131223 |
110.43 |
110.70 |
110.03 |
110.50 |
+0.02 |
18,741 |
61,212 |
-3,636 |
Jun14 |
131223 |
110.09 |
110.33 |
109.65 |
110.11 |
+0.04 |
36,515 |
121,467 |
-1,865 |
Jul14 |
131223 |
109.58 |
109.89 |
109.32 |
109.67 |
+0.04 |
4,933 |
33,173 |
-726 |
Aug14 |
131223 |
109.10 |
109.36 |
108.89 |
109.18 |
+0.05 |
3,066 |
41,827 |
-144 |
Sep14 |
131223 |
108.57 |
108.84 |
108.42 |
108.63 |
+0.05 |
4,825 |
53,590 |
+515 |
Oct14 |
131223 |
108.17 |
108.35 |
107.96 |
108.13 |
+0.04 |
3,399 |
35,315 |
-180 |
Nov14 |
131223 |
107.64 |
107.64 |
107.64 |
107.64 |
+0.04 |
2,566 |
24,713 |
-368 |
Dec14 |
131223 |
106.95 |
107.45 |
106.80 |
107.16 |
+0.04 |
32,944 |
154,965 |
-2,316 |
Jan15 |
131223 |
106.73 |
106.73 |
106.73 |
106.73 |
+0.02 |
723 |
26,568 |
+72 |
Feb15 |
131223 |
106.26 |
106.26 |
106.26 |
106.26 |
unch |
888 |
16,494 |
-337 |
Mar15 |
131223 |
105.71 |
105.71 |
105.71 |
105.71 |
-0.02 |
832 |
21,492 |
+109 |
Total Volume and Open Interest |
397,482 |
1,480,799 |
-14,894 |
Gas Oil(ICE) |
Jan14 |
131223 |
946.75 |
948.50 |
942.50 |
945.75 |
+0.50 |
46,228 |
85,281 |
-6,328 |
Feb14 |
131223 |
944.50 |
947.00 |
941.00 |
944.25 |
+1.00 |
38,381 |
99,835 |
+1,312 |
Mar14 |
131223 |
941.25 |
944.00 |
939.00 |
942.25 |
+2.00 |
17,232 |
44,789 |
-286 |
Apr14 |
131223 |
938.00 |
940.50 |
935.75 |
939.00 |
+2.50 |
7,449 |
33,429 |
+1,440 |
May14 |
131223 |
933.50 |
937.00 |
932.50 |
935.50 |
+2.75 |
4,822 |
25,519 |
-409 |
Jun14 |
131223 |
930.00 |
933.75 |
929.00 |
932.25 |
+2.75 |
10,781 |
51,088 |
+458 |
Jul14 |
131223 |
927.50 |
931.50 |
927.00 |
930.25 |
+3.00 |
2,102 |
18,067 |
-63 |
Aug14 |
131223 |
925.75 |
930.25 |
925.50 |
929.00 |
+3.25 |
1,405 |
15,229 |
+38 |
Sep14 |
131223 |
924.25 |
929.00 |
924.00 |
927.75 |
+3.50 |
1,758 |
19,861 |
+279 |
Oct14 |
131223 |
921.75 |
926.50 |
921.75 |
925.25 |
+3.75 |
1,105 |
11,593 |
+243 |
Total Volume and Open Interest |
136,542 |
465,872 |
-3,087 |
Ethanol(CBOT) |
Dec13 |
131219 |
0.000 |
0.000 |
0.000 |
0.000 |
unch |
|
|
|
Jan14 |
131223 |
1.900 |
1.921 |
1.894 |
1.917 |
+0.005 |
143 |
694 |
-20 |
Feb14 |
131223 |
1.760 |
1.774 |
1.752 |
1.774 |
+0.017 |
128 |
1,296 |
-19 |
Mar14 |
131223 |
1.711 |
1.730 |
1.711 |
1.730 |
+0.019 |
63 |
674 |
+16 |
Apr14 |
131223 |
1.727 |
1.727 |
1.727 |
1.727 |
+0.019 |
0 |
428 |
+0 |
May14 |
131223 |
1.713 |
1.728 |
1.712 |
1.728 |
+0.019 |
2 |
175 |
+0 |
Jun14 |
131223 |
1.722 |
1.722 |
1.722 |
1.722 |
+0.019 |
0 |
101 |
+0 |
Jul14 |
131223 |
1.695 |
1.721 |
1.695 |
1.721 |
+0.019 |
0 |
28 |
+0 |
Total Volume and Open Interest |
336 |
3,400 |
-23 |
WTI Crude Oil(ICE) |
Feb14 |
131223 |
99.27 |
99.30 |
98.66 |
98.91 |
-0.41 |
33,782 |
78,093 |
+1,110 |
Mar14 |
131223 |
99.23 |
99.23 |
98.65 |
98.89 |
-0.37 |
9,981 |
47,303 |
-812 |
Apr14 |
131223 |
98.48 |
98.72 |
98.26 |
98.43 |
-0.30 |
5,745 |
21,693 |
+311 |
May14 |
131223 |
97.92 |
97.94 |
97.57 |
97.71 |
-0.20 |
4,104 |
12,090 |
+293 |
Jun14 |
131223 |
96.80 |
96.98 |
96.66 |
96.82 |
-0.13 |
9,606 |
69,156 |
+1,411 |
Jul14 |
131223 |
95.73 |
96.00 |
95.73 |
95.88 |
-0.06 |
1,952 |
7,158 |
+367 |
Aug14 |
131223 |
95.05 |
95.05 |
94.86 |
94.98 |
+0.01 |
935 |
6,253 |
-11 |
Sep14 |
131223 |
94.15 |
94.15 |
93.99 |
94.12 |
+0.06 |
967 |
26,095 |
+194 |
Oct14 |
131223 |
93.36 |
93.36 |
93.22 |
93.34 |
+0.09 |
496 |
7,369 |
+49 |
Nov14 |
131223 |
92.66 |
92.66 |
92.66 |
92.66 |
+0.11 |
340 |
11,062 |
+56 |
Dec14 |
131223 |
91.88 |
92.10 |
91.88 |
92.03 |
+0.12 |
7,983 |
96,805 |
+1,338 |
Jan15 |
131223 |
91.25 |
91.25 |
91.25 |
91.25 |
+0.13 |
120 |
8,020 |
+11 |
Feb15 |
131223 |
90.49 |
90.49 |
90.49 |
90.49 |
+0.14 |
100 |
2,297 |
+34 |
Mar15 |
131223 |
89.80 |
89.80 |
89.80 |
89.80 |
+0.15 |
100 |
10,227 |
-4 |
Apr15 |
131223 |
89.16 |
89.16 |
89.16 |
89.16 |
+0.17 |
33 |
537 |
-11 |
May15 |
131223 |
88.57 |
88.57 |
88.57 |
88.57 |
+0.17 |
0 |
626 |
+0 |
Total Volume and Open Interest |
81,359 |
526,294 |
+5,385 |
US Dollar Index(ICE) |
Mar14 |
131223 |
80.750 |
80.750 |
80.460 |
80.618 |
-0.132 |
21,716 |
39,405 |
-1,072 |
Jun14 |
131223 |
80.900 |
80.900 |
80.695 |
80.802 |
-0.128 |
92 |
517 |
+5 |
Sep14 |
131223 |
80.963 |
80.963 |
80.963 |
80.963 |
-0.127 |
0 |
2 |
+0 |
Total Volume and Open Interest |
21,809 |
39,925 |
-1,066 |
Australian Dollar(CME) |
Mar14 |
131223 |
88.73 |
89.11 |
88.71 |
88.85 |
+0.18 |
65,698 |
118,258 |
+2,831 |
Jun14 |
131223 |
88.24 |
88.42 |
88.15 |
88.33 |
+0.18 |
5 |
109 |
+5 |
Sep14 |
131223 |
87.81 |
87.81 |
87.63 |
87.81 |
+0.18 |
1 |
4 |
+1 |
Total Volume and Open Interest |
65,704 |
118,379 |
+2,837 |
British Pound(CME) |
Mar14 |
131223 |
163.22 |
163.67 |
163.15 |
163.40 |
+0.16 |
70,968 |
192,404 |
-867 |
Jun14 |
131223 |
163.42 |
163.42 |
163.13 |
163.28 |
+0.15 |
21 |
5,813 |
+0 |
Sep14 |
131223 |
163.15 |
163.15 |
163.00 |
163.15 |
+0.15 |
0 |
72 |
+0 |
Total Volume and Open Interest |
71,034 |
198,346 |
-867 |
Canadian Dollar(CME) |
Mar14 |
131223 |
93.76 |
94.31 |
93.60 |
94.09 |
+0.49 |
52,535 |
146,627 |
-3,452 |
Jun14 |
131223 |
93.58 |
94.06 |
93.40 |
93.88 |
+0.48 |
193 |
1,846 |
+30 |
Sep14 |
131223 |
93.66 |
93.72 |
93.20 |
93.69 |
+0.49 |
34 |
905 |
+2 |
Dec14 |
131223 |
93.60 |
93.60 |
93.01 |
93.49 |
+0.48 |
18 |
457 |
+15 |
Total Volume and Open Interest |
52,780 |
149,862 |
-3,405 |
Japanese Yen(CME) |
Mar14 |
131223 |
96.12 |
96.41 |
96.08 |
96.11 |
-0.05 |
109,900 |
243,271 |
+890 |
Jun14 |
131223 |
96.18 |
96.31 |
96.16 |
96.16 |
-0.06 |
181 |
585 |
+66 |
Sep14 |
131223 |
96.23 |
96.34 |
96.23 |
96.24 |
-0.05 |
0 |
20 |
+0 |
Total Volume and Open Interest |
110,081 |
243,885 |
+956 |
Swiss Franc(CME) |
Mar14 |
131223 |
111.70 |
112.15 |
111.60 |
111.90 |
+0.19 |
32,184 |
49,565 |
+1,075 |
Jun14 |
131223 |
111.73 |
112.13 |
111.73 |
111.99 |
+0.18 |
16 |
15 |
+10 |
Sep14 |
131223 |
112.11 |
112.11 |
111.93 |
112.11 |
+0.18 |
0 |
2 |
+0 |
Total Volume and Open Interest |
32,200 |
49,583 |
+1,085 |
EuroFX(CME) |
Mar14 |
131223 |
136.70 |
137.16 |
136.70 |
136.89 |
+0.17 |
174,579 |
232,003 |
+1,602 |
Jun14 |
131223 |
136.69 |
137.07 |
136.69 |
136.90 |
+0.17 |
317 |
3,160 |
+74 |
Sep14 |
131223 |
136.93 |
136.93 |
136.76 |
136.93 |
+0.17 |
10 |
56 |
+0 |
Total Volume and Open Interest |
174,929 |
235,264 |
+1,688 |
Mexican Peso(CME) |
Jan14 |
131223 |
769.50 |
769.50 |
769.00 |
769.50 |
+0.50 |
|
|
|
Feb14 |
131223 |
767.75 |
767.75 |
767.25 |
767.75 |
+0.50 |
|
|
|
Total Volume and Open Interest |
27,439 |
120,009 |
-1,776 |
Brazilian Real(CME) |
Jan14 |
131223 |
420.90 |
423.30 |
418.50 |
421.60 |
+1.80 |
796 |
2,220 |
+6 |
Feb14 |
131223 |
417.10 |
419.65 |
417.00 |
418.20 |
+1.70 |
6 |
151 |
-3 |
Mar14 |
131223 |
414.45 |
416.40 |
414.45 |
415.45 |
+1.75 |
1,232 |
2,890 |
+1,133 |
Apr14 |
131223 |
412.70 |
412.70 |
412.70 |
412.70 |
+1.75 |
|
|
|
Total Volume and Open Interest |
2,034 |
11,748 |
+1,136 |
30-Year T-Bonds(CBOT) |
Mar14 |
131223 |
130~050 |
131~120 |
129~130 |
129~140 |
-0~210 |
321,534 |
638,787 |
+6,208 |
Jun14 |
131223 |
129~000 |
129~300 |
128~020 |
128~020 |
-0~210 |
0 |
5 |
+0 |
Sep14 |
131223 |
128~020 |
128~230 |
128~020 |
128~020 |
-0~210 |
|
|
|
Total Volume and Open Interest |
321,534 |
638,792 |
+4,234 |
10-Year T-Notes(CBOT) |
Mar14 |
131223 |
123~230 |
123~240 |
123~130 |
123~140 |
-0~095 |
1,295,056 |
2,170,180 |
+11,129 |
Jun14 |
131223 |
122~010 |
122~310 |
122~010 |
122~010 |
-0~300 |
|
|
|
Sep14 |
131223 |
121~170 |
122~150 |
121~170 |
121~170 |
-0~300 |
|
|
|
Total Volume and Open Interest |
1,295,056 |
2,170,180 |
-1,362 |
5-Year T-Notes(CBOT) |
Dec13 |
131223 |
120~162 |
120~204 |
120~162 |
120~170 |
-0~034 |
4,110 |
31,662 |
-2,584 |
Mar14 |
131223 |
119~190 |
119~202 |
119~126 |
119~164 |
-0~032 |
958,083 |
1,822,370 |
+70,719 |
Jun14 |
131223 |
119~164 |
119~196 |
119~164 |
119~164 |
-0~032 |
|
|
|
Total Volume and Open Interest |
962,193 |
1,854,032 |
+68,135 |
2 Year T-Notes(CBOT) |
Dec13 |
131223 |
110~052 |
110~064 |
110~030 |
110~060 |
+0~004 |
9,861 |
15,915 |
-3,072 |
Mar14 |
131223 |
109~304 |
109~304 |
109~290 |
109~296 |
-0~006 |
233,887 |
815,241 |
+3,594 |
Jun14 |
131223 |
109~240 |
109~246 |
109~240 |
109~240 |
-0~006 |
0 |
1 |
+0 |
Total Volume and Open Interest |
243,748 |
831,157 |
+522 |
Eurodollars(CME) |
Mar14 |
131223 |
99.715 |
99.720 |
99.710 |
99.715 |
-0.005 |
231,229 |
834,346 |
-3,033 |
Jun14 |
131223 |
99.680 |
99.680 |
99.665 |
99.675 |
-0.010 |
230,448 |
778,369 |
+19,915 |
Sep14 |
131223 |
99.635 |
99.640 |
99.620 |
99.630 |
-0.015 |
281,056 |
647,670 |
-5,102 |
Dec14 |
131223 |
99.590 |
99.590 |
99.570 |
99.575 |
-0.015 |
377,462 |
931,350 |
-1,927 |
Mar15 |
131223 |
99.500 |
99.505 |
99.475 |
99.485 |
-0.020 |
235,265 |
637,997 |
+437 |
Jun15 |
131223 |
99.375 |
99.380 |
99.335 |
99.345 |
-0.035 |
266,422 |
776,339 |
-1,455 |
Sep15 |
131223 |
99.205 |
99.205 |
99.140 |
99.150 |
-0.050 |
248,752 |
999,968 |
-4,347 |
Dec15 |
131223 |
98.955 |
98.955 |
98.890 |
98.895 |
-0.065 |
349,435 |
1,174,206 |
-13,469 |
Mar16 |
131223 |
98.665 |
98.665 |
98.585 |
98.595 |
-0.075 |
293,681 |
828,639 |
+2,806 |
Jun16 |
131223 |
98.355 |
98.355 |
98.270 |
98.280 |
-0.080 |
219,383 |
457,148 |
-4,302 |
Sep16 |
131223 |
98.050 |
98.050 |
97.965 |
97.975 |
-0.080 |
170,902 |
376,681 |
-16,247 |
Dec16 |
131223 |
97.740 |
97.740 |
97.670 |
97.680 |
-0.070 |
224,758 |
440,680 |
-2,571 |
Mar17 |
131223 |
97.450 |
97.450 |
97.395 |
97.405 |
-0.055 |
122,181 |
320,267 |
+5,937 |
Jun17 |
131223 |
97.170 |
97.170 |
97.115 |
97.130 |
-0.045 |
79,285 |
218,361 |
-7,282 |
Sep17 |
131223 |
96.900 |
96.920 |
96.870 |
96.890 |
-0.035 |
68,252 |
180,795 |
-1,215 |
Dec17 |
131223 |
96.670 |
96.690 |
96.635 |
96.660 |
-0.030 |
73,780 |
152,267 |
+6,486 |
Mar18 |
131223 |
96.465 |
96.495 |
96.440 |
96.465 |
-0.025 |
39,765 |
129,809 |
+1,512 |
Jun18 |
131223 |
96.275 |
96.315 |
96.255 |
96.280 |
-0.020 |
33,433 |
91,164 |
+2,890 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec13 |
131219 |
138~18 |
138~25 |
138~08 |
138~14 |
+0~06 |
3,586 |
4,493 |
-2,128 |
Mar14 |
131223 |
138~31 |
147~04 |
138~08 |
138~13 |
-0~16 |
84,622 |
446,422 |
+2,458 |
Jun14 |
131223 |
138~13 |
138~29 |
138~13 |
138~13 |
-0~16 |
|
|
|
Total Volume and Open Interest |
84,622 |
446,422 |
-1,291 |
30 Day Federal Funds(CBOT) |
Dec13 |
131223 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
1,030 |
31,047 |
-275 |
Jan14 |
131223 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
4,404 |
37,247 |
+1,426 |
Feb14 |
131223 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
3,215 |
28,857 |
+459 |
Mar14 |
131223 |
99.895 |
99.895 |
99.895 |
99.895 |
unch |
2,694 |
24,931 |
+478 |
Apr14 |
131223 |
99.890 |
99.890 |
99.890 |
99.890 |
unch |
2,142 |
14,256 |
-79 |
May14 |
131223 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
1,031 |
15,749 |
+266 |
Total Volume and Open Interest |
36,824 |
298,253 |
+970 |
3-Mth Euro-Yen(CME) |
Mar14 |
131223 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131223 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131223 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131223 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131223 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131223 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131223 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131223 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
131223 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
131223 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
131223 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131223 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131223 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131223 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131223 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131223 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131223 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
131223 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
29 |
+0 |
Total Volume and Open Interest |
0 |
414 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar14 |
131223 |
144.01 |
144.03 |
143.90 |
143.98 |
-0.03 |
2,115 |
17,418 |
+72 |
Jun14 |
131223 |
143.44 |
143.44 |
143.44 |
143.44 |
unch |
|
|
|
Sep14 |
131223 |
142.87 |
142.87 |
142.87 |
142.87 |
unch |
|
|
|
Total Volume and Open Interest |
2,115 |
17,418 |
+72 |
Euro-Bund(EUREX) |
Mar14 |
131223 |
139.77 |
139.93 |
139.62 |
139.75 |
-0.17 |
585,495 |
876,610 |
+1,091 |
Jun14 |
131223 |
137.86 |
137.87 |
137.84 |
137.87 |
-0.16 |
30 |
69 |
-4 |
Sep14 |
131223 |
137.87 |
137.87 |
137.87 |
137.87 |
-0.16 |
|
|
|
Total Volume and Open Interest |
585,525 |
876,679 |
+1,087 |
Euro-Bobl(EUREX) |
Mar14 |
131223 |
124.62 |
124.66 |
124.52 |
124.64 |
-0.06 |
410,263 |
857,074 |
+7,945 |
Jun14 |
131223 |
122.94 |
122.94 |
122.94 |
122.94 |
-0.06 |
3 |
5 |
+0 |
Sep14 |
131223 |
122.94 |
122.94 |
122.94 |
122.94 |
-0.06 |
|
|
|
Total Volume and Open Interest |
410,266 |
857,079 |
+7,945 |
3-Mth Euribor(EUREX) |
Dec13 |
131216 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
5,013 |
2,963 |
-2,347 |
Mar14 |
131223 |
99.715 |
99.715 |
99.710 |
99.710 |
unch |
1 |
2,948 |
+1 |
Jun14 |
131223 |
99.700 |
99.700 |
99.695 |
99.695 |
-0.005 |
0 |
805 |
+0 |
Total Volume and Open Interest |
280 |
26,204 |
+214 |
Long Gilt(LIFFE) |
Dec13 |
131223 |
108~01 |
108~01 |
107~31 |
108~01 |
-0~06 |
185 |
240 |
-1,540 |
Mar14 |
131223 |
107~04 |
107~08 |
106~31 |
107~03 |
-0~06 |
85,515 |
361,664 |
+1,056 |
Total Volume and Open Interest |
85,700 |
361,904 |
-484 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
131223 |
99.43 |
99.43 |
99.42 |
99.42 |
-0.01 |
40,725 |
295,284 |
-7,037 |
Jun14 |
131223 |
99.38 |
99.38 |
99.35 |
99.36 |
-0.02 |
53,257 |
329,257 |
-11,422 |
Sep14 |
131223 |
99.28 |
99.29 |
99.23 |
99.26 |
-0.03 |
71,899 |
329,086 |
+5,800 |
Dec14 |
131223 |
99.15 |
99.16 |
99.08 |
99.11 |
-0.05 |
95,410 |
287,747 |
-51,701 |
Mar15 |
131223 |
98.98 |
98.99 |
98.89 |
98.93 |
-0.07 |
100,194 |
247,512 |
+31,953 |
Jun15 |
131223 |
98.79 |
98.79 |
98.68 |
98.73 |
-0.07 |
85,787 |
223,838 |
-5,173 |
Total Volume and Open Interest |
885,926 |
2,628,694 |
-59,098 |
3-Mth Euribor(LIFFE) |
Mar14 |
131223 |
99.700 |
99.715 |
99.700 |
99.710 |
unch |
76,003 |
573,594 |
-16,001 |
Jun14 |
131223 |
99.695 |
99.705 |
99.690 |
99.695 |
-0.005 |
45,541 |
395,810 |
+7,775 |
Sep14 |
131223 |
99.680 |
99.685 |
99.665 |
99.670 |
-0.015 |
43,055 |
384,850 |
+10,535 |
Total Volume and Open Interest |
483,029 |
3,494,135 |
+6,303 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
131223 |
97.43 |
97.44 |
97.42 |
97.43 |
-0.01 |
14,778 |
211,689 |
+3,702 |
Jun14 |
131223 |
97.44 |
97.45 |
97.41 |
97.42 |
-0.02 |
16,305 |
190,688 |
+615 |
Sep14 |
131223 |
97.37 |
97.39 |
97.35 |
97.37 |
-0.01 |
13,871 |
147,068 |
-1,046 |
Dec14 |
131223 |
97.23 |
97.23 |
97.20 |
97.22 |
-0.01 |
8,632 |
123,850 |
+1,458 |
Mar15 |
131223 |
97.02 |
97.03 |
97.00 |
97.02 |
-0.01 |
5,742 |
83,266 |
-503 |
Jun15 |
131223 |
96.80 |
96.81 |
96.77 |
96.79 |
-0.01 |
2,160 |
52,272 |
+847 |
Sep15 |
131223 |
96.59 |
96.61 |
96.58 |
96.59 |
unch |
1,139 |
25,557 |
+340 |
Dec15 |
131223 |
96.41 |
96.43 |
96.40 |
96.41 |
unch |
939 |
8,708 |
+371 |
Mar16 |
131223 |
96.25 |
96.27 |
96.24 |
96.25 |
unch |
271 |
1,959 |
+126 |
Jun16 |
131223 |
96.13 |
96.13 |
96.10 |
96.10 |
+0.01 |
51 |
501 |
+0 |
Total Volume and Open Interest |
63,889 |
845,863 |
+5,910 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
131223 |
95.76 |
95.79 |
95.75 |
95.78 |
+0.02 |
39,736 |
524,030 |
+6,943 |
Jun14 |
131223 |
95.78 |
95.78 |
95.78 |
95.78 |
+0.02 |
|
|
|
Total Volume and Open Interest |
39,736 |
524,030 |
+6,943 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
131223 |
96.99 |
97.02 |
96.98 |
97.00 |
unch |
103,994 |
599,218 |
+5,861 |
Jun14 |
131223 |
97.00 |
97.00 |
97.00 |
97.00 |
unch |
|
|
|
Total Volume and Open Interest |
103,994 |
599,218 |
+5,861 |
Gold(CMX) |
Dec13 |
131223 |
1205.2 |
1205.2 |
1195.9 |
1198.4 |
-6.7 |
124 |
1,451 |
-32 |
Feb14 |
131223 |
1202.5 |
1205.6 |
1191.8 |
1197.0 |
-6.7 |
206,495 |
241,964 |
+7,786 |
Apr14 |
131223 |
1205.0 |
1205.6 |
1192.9 |
1197.7 |
-6.7 |
5,489 |
51,168 |
+1,992 |
Jun14 |
131223 |
1203.8 |
1206.5 |
1194.0 |
1198.4 |
-6.7 |
750 |
27,795 |
+301 |
Aug14 |
131223 |
1205.4 |
1205.4 |
1196.2 |
1199.1 |
-6.7 |
248 |
10,523 |
-50 |
Oct14 |
131223 |
1199.8 |
1199.8 |
1199.8 |
1199.8 |
-6.7 |
1,696 |
6,273 |
+865 |
Dec14 |
131223 |
1203.8 |
1206.9 |
1198.1 |
1200.6 |
-6.7 |
2,211 |
18,467 |
-558 |
Feb15 |
131223 |
1201.6 |
1201.6 |
1201.6 |
1201.6 |
-6.7 |
90 |
2,357 |
+40 |
Apr15 |
131223 |
1202.7 |
1202.7 |
1202.7 |
1202.7 |
-6.7 |
0 |
4,111 |
+0 |
Jun15 |
131223 |
1203.8 |
1203.8 |
1203.8 |
1203.8 |
-6.7 |
167 |
4,967 |
+1 |
Aug15 |
131223 |
1205.2 |
1205.2 |
1205.2 |
1205.2 |
-6.7 |
0 |
1,775 |
+0 |
Oct15 |
131223 |
1206.7 |
1206.7 |
1206.7 |
1206.7 |
-6.7 |
|
|
|
Total Volume and Open Interest |
219,254 |
397,101 |
+10,502 |
Silver(CMX) |
Dec13 |
131223 |
1943.0 |
1944.0 |
1937.8 |
1937.8 |
-4.0 |
49 |
89 |
-38 |
Mar14 |
131223 |
1942.0 |
1952.0 |
1926.5 |
1941.3 |
-4.0 |
48,505 |
92,610 |
+2,381 |
May14 |
131223 |
1943.0 |
1953.5 |
1936.5 |
1944.8 |
-4.1 |
978 |
10,296 |
-256 |
Jul14 |
131223 |
1952.0 |
1955.0 |
1945.5 |
1948.1 |
-4.1 |
646 |
4,413 |
-34 |
Sep14 |
131223 |
1957.5 |
1957.5 |
1951.3 |
1951.3 |
-4.2 |
120 |
1,921 |
+18 |
Dec14 |
131223 |
1955.0 |
1963.0 |
1951.5 |
1955.6 |
-4.2 |
917 |
10,513 |
-486 |
Mar15 |
131223 |
1959.8 |
1959.8 |
1959.8 |
1959.8 |
-4.2 |
31 |
953 |
+11 |
Total Volume and Open Interest |
51,818 |
136,304 |
+1,854 |
Platinum(NYMEX) |
Jan14 |
131223 |
1330.6 |
1340.0 |
1325.1 |
1327.4 |
-4.8 |
20,453 |
22,883 |
-8,448 |
Apr14 |
131223 |
1335.7 |
1339.4 |
1325.7 |
1328.2 |
-5.5 |
9,747 |
42,317 |
+7,490 |
Jul14 |
131223 |
1332.8 |
1338.7 |
1330.3 |
1330.5 |
-5.5 |
38 |
991 |
+18 |
Oct14 |
131223 |
1332.3 |
1332.3 |
1332.3 |
1332.3 |
-5.5 |
0 |
123 |
+0 |
Total Volume and Open Interest |
30,238 |
66,325 |
-940 |
Palladium(NYMEX) |
Dec13 |
131223 |
694.75 |
694.75 |
694.75 |
694.75 |
-3.10 |
0 |
12 |
+0 |
Mar14 |
131223 |
698.80 |
703.15 |
693.15 |
695.65 |
-3.10 |
4,560 |
35,029 |
+99 |
Jun14 |
131223 |
42.64 |
42.79 |
39.19 |
41.69 |
-3.10 |
56 |
1,469 |
+47 |
Total Volume and Open Interest |
4,616 |
36,716 |
+146 |
Copper(CMX) |
Dec13 |
131223 |
334.70 |
335.30 |
334.40 |
335.05 |
+0.25 |
395 |
1,809 |
-296 |
Mar14 |
131223 |
330.55 |
331.50 |
329.90 |
330.75 |
-0.05 |
41,088 |
105,852 |
-1,812 |
May14 |
131223 |
329.85 |
330.70 |
329.55 |
330.15 |
unch |
1,399 |
32,642 |
+128 |
Jul14 |
131223 |
329.05 |
329.55 |
328.95 |
329.45 |
+0.10 |
654 |
6,418 |
-28 |
Sep14 |
131223 |
328.75 |
328.75 |
328.75 |
328.75 |
+0.10 |
37 |
1,739 |
+4 |
Total Volume and Open Interest |
43,924 |
159,131 |
-1,959 |
DJIA Index(CBOT) |
Mar14 |
131223 |
16222 |
16240 |
16213 |
16238 |
+57 |
872 |
6,545 |
+629 |
Jun14 |
131223 |
16178 |
16178 |
16116 |
16178 |
+62 |
|
|
|
Sep14 |
131223 |
16109 |
16109 |
16047 |
16109 |
+62 |
|
|
|
Dec14 |
131223 |
16040 |
16040 |
15978 |
16040 |
+62 |
|
|
|
Total Volume and Open Interest |
1,712 |
19,020 |
+1,284 |
E-mini DJIA Index(CBOT) |
Dec13 |
131220 |
16175 |
16219 |
16172 |
16209 |
+34 |
33,868 |
36,355 |
-3,835 |
Mar14 |
131223 |
16208 |
16257 |
16205 |
16238 |
+57 |
125,165 |
120,347 |
+6,106 |
Jun14 |
131223 |
16150 |
16178 |
16150 |
16178 |
+62 |
43 |
61 |
+10 |
Sep14 |
131223 |
16120 |
16120 |
16109 |
16109 |
+62 |
0 |
2 |
+0 |
Total Volume and Open Interest |
148,464 |
154,874 |
+4,225 |
S & P 500(CME) |
Mar14 |
131223 |
1817.10 |
1824.00 |
1817.10 |
1822.80 |
+8.30 |
11,742 |
128,011 |
+1,387 |
Jun14 |
131223 |
1816.00 |
1816.50 |
1813.50 |
1815.90 |
+8.40 |
80 |
1,331 |
+10 |
Sep14 |
131223 |
1809.10 |
1809.70 |
1809.00 |
1809.10 |
+8.40 |
0 |
50 |
+0 |
Dec14 |
131223 |
1802.20 |
1802.80 |
1802.10 |
1802.20 |
+8.40 |
|
|
|
Total Volume and Open Interest |
23,826 |
209,954 |
+43 |
S & P 500 E-Mini(Globex) |
Mar14 |
131223 |
1817.00 |
1824.50 |
1816.75 |
1822.75 |
+8.25 |
1,516,505 |
2,658,894 |
+78,834 |
Jun14 |
131223 |
1810.00 |
1817.50 |
1810.00 |
1816.00 |
+8.50 |
698 |
3,131 |
+151 |
Total Volume and Open Interest |
1,904,612 |
3,445,491 |
+37,791 |
NASDAQ 100(CME) |
Mar14 |
131223 |
3544.00 |
3568.00 |
3544.00 |
3564.80 |
+32.50 |
558 |
3,469 |
+101 |
Jun14 |
131223 |
3558.00 |
3560.00 |
3558.00 |
3558.00 |
+32.50 |
|
|
|
Sep14 |
131223 |
3551.80 |
3551.80 |
3519.30 |
3551.80 |
+32.50 |
|
|
|
Total Volume and Open Interest |
1,701 |
13,784 |
-79 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
131223 |
3541.00 |
3567.50 |
3541.00 |
3564.80 |
+32.50 |
252,985 |
405,505 |
+11,672 |
Jun14 |
131223 |
3545.00 |
3558.00 |
3545.00 |
3558.00 |
+32.50 |
4 |
39 |
+0 |
Total Volume and Open Interest |
309,676 |
526,318 |
+1,503 |
S & P Midcap 400(CME) |
Mar14 |
131223 |
1327.20 |
1327.20 |
1327.20 |
1327.20 |
+11.10 |
0 |
208 |
+5 |
Jun14 |
131223 |
1325.20 |
1325.20 |
1314.10 |
1325.20 |
+11.10 |
|
|
|
Sep14 |
131223 |
1323.20 |
1323.20 |
1312.10 |
1323.20 |
+11.10 |
|
|
|
Total Volume and Open Interest |
290 |
990 |
-377 |
Volatility Index(CBOE) |
Dec13 |
131217 |
15.88 |
16.40 |
15.73 |
16.25 |
+0.35 |
48,520 |
73,029 |
-24,457 |
Jan14 |
131223 |
14.35 |
14.45 |
13.85 |
13.90 |
-0.55 |
219,901 |
157,028 |
+2,917 |
Feb14 |
131223 |
15.37 |
15.50 |
14.95 |
15.00 |
-0.45 |
90,035 |
82,046 |
+3,651 |
Mar14 |
131223 |
16.25 |
16.27 |
15.88 |
15.95 |
-0.40 |
43,810 |
39,922 |
-120 |
Total Volume and Open Interest |
418,175 |
356,238 |
+10,342 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
131223 |
16040 |
16160 |
15940 |
16130 |
+130 |
9,358 |
71,970 |
+852 |
Jun14 |
131223 |
16170 |
16170 |
16040 |
16170 |
+130 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,358 |
71,974 |
+852 |
Nikkei 225(SGX) |
Mar14 |
131223 |
15850 |
15955 |
15850 |
15890 |
+45 |
126,332 |
283,519 |
+6,513 |
Jun14 |
131223 |
15830 |
15830 |
15760 |
15760 |
unch |
6 |
1,756 |
+1 |
Sep14 |
131223 |
15750 |
15750 |
15750 |
15750 |
unch |
0 |
1,014 |
+0 |
Total Volume and Open Interest |
126,612 |
326,844 |
+6,563 |
CAC 40(EURONEXT) |
Jan14 |
131223 |
4210.5 |
4224.0 |
4190.0 |
4220.0 |
+23.5 |
88,443 |
279,894 |
+32,003 |
Feb14 |
131223 |
4212.5 |
4222.5 |
4193.5 |
4221.0 |
+23.0 |
1,161 |
159 |
+8 |
Mar14 |
131223 |
4214.0 |
4225.5 |
4195.5 |
4222.5 |
+23.0 |
1,820 |
44,103 |
+2,985 |
Total Volume and Open Interest |
107,145 |
418,111 |
-44,039 |
Hang Seng Index(HKFE) |
Dec13 |
131223 |
22967 |
22996 |
22845 |
22924 |
+92 |
85,124 |
104,372 |
-4,086 |
Jan14 |
131223 |
22950 |
23011 |
22861 |
22938 |
+86 |
14,563 |
20,100 |
+10,079 |
Total Volume and Open Interest |
100,235 |
130,731 |
+6,166 |
DAX(EUREX) |
Dec13 |
131220 |
9361.0 |
9402.0 |
9348.0 |
9370.5 |
+46.0 |
125,613 |
68,970 |
-20,072 |
Mar14 |
131223 |
9450.0 |
9510.0 |
9435.0 |
9492.0 |
+78.0 |
56,433 |
132,376 |
+13,381 |
Jun14 |
131223 |
9478.0 |
9534.0 |
9464.0 |
9510.0 |
+78.5 |
1,282 |
8,736 |
+462 |
Total Volume and Open Interest |
179,041 |
201,214 |
+4,975 |
FT-SE 100(EURONEXT) |
Mar14 |
131223 |
6566.00 |
6633.50 |
6558.00 |
6624.00 |
+86.00 |
111,120 |
551,244 |
+16,812 |
Jun14 |
131223 |
6567.00 |
6567.00 |
6567.00 |
6567.00 |
+86.00 |
0 |
205 |
+10 |
Sep14 |
131223 |
6523.00 |
6523.00 |
6523.00 |
6523.00 |
+86.00 |
|
|
|
Total Volume and Open Interest |
125,909 |
684,997 |
-12,489 |
SPI 200(SFE) |
Mar14 |
131223 |
5225.0 |
5277.0 |
5210.0 |
5269.0 |
+44.0 |
30,256 |
227,821 |
+3,841 |
Jun14 |
131223 |
5268.0 |
5268.0 |
5268.0 |
5268.0 |
+44.0 |
205 |
2,617 |
-48 |
Sep14 |
131223 |
5241.0 |
5241.0 |
5241.0 |
5241.0 |
+44.0 |
18 |
725 |
-6 |
Total Volume and Open Interest |
30,634 |
234,360 |
-88,708 |
FTSE MIB(ISE) |
Mar14 |
131223 |
18640.00 |
18755.00 |
18580.00 |
18728.00 |
+127.00 |
22,674 |
47,692 |
+5,043 |
Jun14 |
131223 |
18390.00 |
18470.00 |
18320.00 |
18448.00 |
+132.00 |
74 |
78 |
+56 |
Sep14 |
131223 |
18348.00 |
18348.00 |
18348.00 |
18348.00 |
+132.00 |
|
|
|
Total Volume and Open Interest |
56,116 |
62,197 |
+930 |
KOSPI 200(KFE) |
Mar14 |
131223 |
263.20 |
263.35 |
263.15 |
263.15 |
+2.40 |
144,776 |
104,825 |
-569 |
Jun14 |
131223 |
261.95 |
265.00 |
261.95 |
264.70 |
+2.75 |
37 |
1,110 |
+106 |
Sep14 |
131223 |
265.40 |
265.40 |
265.40 |
265.40 |
+2.15 |
1 |
74 |
+0 |
Total Volume and Open Interest |
144,814 |
106,009 |
-463 |
GSCI(CME) |
Jan14 |
131223 |
635.75 |
636.00 |
635.00 |
635.00 |
-3.50 |
43 |
8,082 |
+1 |
Feb14 |
131223 |
636.00 |
636.00 |
634.75 |
635.00 |
-3.25 |
0 |
26 |
+0 |
Mar14 |
131223 |
636.00 |
636.00 |
634.50 |
635.00 |
-3.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
43 |
8,109 |
+1 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|