|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 24, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131224 |
1328.50 |
1338.00 |
1325.00 |
1333.75 |
+5.25 |
75,189 |
91,996 |
-18,890 |
Mar14 |
131224 |
1319.75 |
1327.25 |
1315.25 |
1322.75 |
+3.00 |
71,912 |
273,961 |
+9,044 |
May14 |
131224 |
1306.00 |
1311.25 |
1300.50 |
1307.25 |
+1.75 |
23,745 |
109,345 |
-491 |
Jul14 |
131224 |
1291.25 |
1297.00 |
1286.75 |
1293.75 |
+3.00 |
10,821 |
65,930 |
+928 |
Aug14 |
131224 |
1260.00 |
1263.25 |
1258.50 |
1262.50 |
-0.75 |
856 |
2,921 |
-14 |
Sep14 |
131224 |
1200.25 |
1204.00 |
1200.00 |
1203.25 |
-0.75 |
345 |
1,840 |
+70 |
Nov14 |
131224 |
1164.00 |
1165.25 |
1161.50 |
1163.50 |
-1.75 |
7,227 |
78,411 |
+766 |
Jan15 |
131224 |
1169.00 |
1170.00 |
1166.25 |
1168.25 |
-1.75 |
204 |
3,417 |
+32 |
Mar15 |
131224 |
1171.50 |
1173.25 |
1171.50 |
1171.50 |
-1.75 |
108 |
1,470 |
+14 |
May15 |
131224 |
1174.50 |
1176.50 |
1174.50 |
1174.50 |
-2.00 |
42 |
843 |
-7 |
Jul15 |
131224 |
1178.50 |
1182.50 |
1178.50 |
1180.50 |
-2.00 |
68 |
1,491 |
+29 |
Aug15 |
131224 |
1171.00 |
1173.25 |
1171.00 |
1171.00 |
-2.25 |
0 |
3 |
+0 |
Sep15 |
131224 |
1157.00 |
1159.25 |
1157.00 |
1157.00 |
-2.25 |
0 |
5 |
+0 |
Nov15 |
131224 |
1154.75 |
1154.75 |
1151.00 |
1152.50 |
-2.25 |
170 |
2,986 |
+72 |
Total Volume and Open Interest |
190,687 |
634,667 |
-8,447 |
Soybean Meal(CBOT) |
Jan14 |
131224 |
444.80 |
449.70 |
443.10 |
447.40 |
+3.20 |
21,158 |
34,314 |
-5,389 |
Mar14 |
131224 |
430.20 |
434.50 |
429.00 |
432.10 |
+2.20 |
30,662 |
144,635 |
+2,782 |
May14 |
131224 |
419.90 |
424.10 |
418.80 |
421.60 |
+1.50 |
9,424 |
47,602 |
+1,046 |
Jul14 |
131224 |
411.80 |
415.60 |
410.50 |
413.80 |
+1.80 |
3,502 |
19,782 |
+411 |
Aug14 |
131224 |
399.00 |
402.00 |
398.90 |
400.50 |
+0.50 |
300 |
5,141 |
+83 |
Sep14 |
131224 |
383.20 |
383.90 |
383.20 |
383.70 |
-0.10 |
123 |
3,676 |
-35 |
Oct14 |
131224 |
363.10 |
363.20 |
362.70 |
362.70 |
-0.50 |
144 |
4,531 |
+19 |
Dec14 |
131224 |
360.50 |
361.20 |
359.50 |
360.10 |
-0.50 |
1,235 |
17,293 |
-380 |
Jan15 |
131224 |
360.50 |
361.10 |
360.50 |
360.70 |
-0.40 |
46 |
768 |
+38 |
Mar15 |
131224 |
362.00 |
362.00 |
361.30 |
361.30 |
-0.30 |
22 |
461 |
+19 |
Total Volume and Open Interest |
66,618 |
278,637 |
-1,407 |
Soybean Oil(CBOT) |
Jan14 |
131224 |
39.29 |
39.40 |
39.00 |
39.10 |
-0.18 |
23,215 |
39,124 |
-8,834 |
Mar14 |
131224 |
39.57 |
39.71 |
39.31 |
39.41 |
-0.16 |
33,236 |
176,792 |
+2,855 |
May14 |
131224 |
39.93 |
40.07 |
39.66 |
39.77 |
-0.15 |
11,008 |
56,498 |
+1,763 |
Jul14 |
131224 |
40.28 |
40.39 |
40.02 |
40.13 |
-0.14 |
4,640 |
37,586 |
+709 |
Aug14 |
131224 |
40.20 |
40.50 |
40.16 |
40.23 |
-0.14 |
508 |
4,335 |
+149 |
Sep14 |
131224 |
40.32 |
40.44 |
40.26 |
40.28 |
-0.16 |
190 |
6,125 |
+68 |
Oct14 |
131224 |
40.30 |
40.44 |
40.25 |
40.27 |
-0.17 |
252 |
4,524 |
+97 |
Dec14 |
131224 |
40.50 |
40.71 |
40.41 |
40.46 |
-0.14 |
1,494 |
17,027 |
+112 |
Jan15 |
131224 |
40.68 |
40.84 |
40.68 |
40.68 |
-0.16 |
46 |
1,040 |
-11 |
Mar15 |
131224 |
40.95 |
41.15 |
40.95 |
40.98 |
-0.17 |
78 |
1,309 |
+0 |
Total Volume and Open Interest |
74,832 |
346,137 |
-3,056 |
Canola(WCE) |
Jan14 |
131224 |
435.2 |
436.8 |
431.6 |
432.4 |
-3.9 |
8,677 |
17,474 |
-3,884 |
Mar14 |
131224 |
445.7 |
446.3 |
440.9 |
442.0 |
-3.7 |
13,009 |
111,636 |
+2,654 |
May14 |
131224 |
451.6 |
455.2 |
450.0 |
451.1 |
-3.8 |
4,736 |
34,175 |
+1,962 |
Jul14 |
131224 |
459.4 |
462.9 |
458.1 |
459.1 |
-3.6 |
2,500 |
26,285 |
-433 |
Nov14 |
131224 |
475.3 |
475.7 |
471.1 |
472.3 |
-3.6 |
1,458 |
33,703 |
+427 |
Total Volume and Open Interest |
30,753 |
227,331 |
+1,009 |
Corn(CBOT) |
Mar14 |
131224 |
433.50 |
435.75 |
431.75 |
434.50 |
+0.25 |
92,615 |
644,092 |
-5,243 |
May14 |
131224 |
442.00 |
443.50 |
440.25 |
442.75 |
+0.25 |
24,998 |
172,448 |
+806 |
Jul14 |
131224 |
449.00 |
450.25 |
447.25 |
449.75 |
+0.25 |
12,616 |
123,119 |
+724 |
Sep14 |
131224 |
454.00 |
455.75 |
453.50 |
455.50 |
+0.50 |
2,229 |
44,582 |
+375 |
Dec14 |
131224 |
460.50 |
461.50 |
459.00 |
461.25 |
+0.25 |
13,149 |
174,349 |
-495 |
Mar15 |
131224 |
471.50 |
472.25 |
470.25 |
472.25 |
+0.50 |
714 |
7,544 |
+154 |
May15 |
131224 |
477.25 |
478.50 |
477.25 |
478.50 |
+0.25 |
99 |
1,181 |
+32 |
Jul15 |
131224 |
480.00 |
482.25 |
480.00 |
482.25 |
+0.25 |
93 |
2,154 |
+20 |
Sep15 |
131224 |
471.75 |
474.50 |
471.50 |
474.50 |
+1.00 |
62 |
732 |
+17 |
Dec15 |
131224 |
475.00 |
476.00 |
474.25 |
475.50 |
-0.50 |
2,850 |
15,215 |
-524 |
Total Volume and Open Interest |
149,478 |
1,186,781 |
-4,112 |
Wheat(CBOT) |
Mar14 |
131224 |
610.25 |
611.75 |
605.75 |
606.25 |
-3.25 |
44,551 |
259,978 |
+2,627 |
May14 |
131224 |
617.75 |
617.75 |
613.00 |
613.50 |
-3.25 |
15,148 |
54,744 |
-9 |
Jul14 |
131224 |
620.25 |
621.50 |
617.00 |
618.00 |
-2.25 |
14,162 |
59,549 |
-2,381 |
Sep14 |
131224 |
628.00 |
629.75 |
626.50 |
627.50 |
-2.25 |
875 |
8,609 |
+48 |
Dec14 |
131224 |
643.00 |
643.00 |
639.25 |
640.25 |
-2.00 |
2,215 |
15,736 |
-256 |
Mar15 |
131224 |
650.00 |
650.25 |
646.75 |
648.25 |
-2.00 |
169 |
2,428 |
+48 |
Total Volume and Open Interest |
77,177 |
402,374 |
+83 |
Wheat(KCBT) |
Mar14 |
131224 |
648.50 |
650.50 |
644.75 |
646.50 |
-2.00 |
7,980 |
87,356 |
+895 |
May14 |
131224 |
650.50 |
651.50 |
647.50 |
649.00 |
-1.50 |
2,777 |
21,480 |
+120 |
Jul14 |
131224 |
650.25 |
652.50 |
647.25 |
649.25 |
-1.00 |
1,797 |
29,641 |
+319 |
Sep14 |
131224 |
662.00 |
666.75 |
660.50 |
662.00 |
-0.50 |
143 |
4,608 |
+3 |
Dec14 |
131224 |
677.50 |
679.00 |
673.50 |
675.75 |
unch |
258 |
4,176 |
+86 |
Mar15 |
131224 |
680.00 |
682.25 |
680.00 |
681.50 |
+0.75 |
8 |
265 |
+4 |
Total Volume and Open Interest |
12,976 |
147,802 |
+1,436 |
Wheat(MGE) |
Mar14 |
131224 |
645.50 |
646.00 |
640.00 |
640.50 |
-3.50 |
2,613 |
37,591 |
-346 |
May14 |
131224 |
654.00 |
656.25 |
649.75 |
650.75 |
-3.25 |
826 |
9,326 |
+66 |
Jul14 |
131224 |
665.75 |
665.75 |
660.50 |
661.25 |
-3.25 |
506 |
5,731 |
+98 |
Sep14 |
131224 |
671.50 |
672.00 |
668.25 |
668.75 |
-4.00 |
112 |
5,107 |
+24 |
Dec14 |
131224 |
684.50 |
684.50 |
679.75 |
680.25 |
-4.00 |
100 |
2,977 |
+47 |
Total Volume and Open Interest |
4,171 |
60,949 |
-99 |
Oats(CBOT) |
Mar14 |
131224 |
352.50 |
354.75 |
351.25 |
354.25 |
+2.50 |
216 |
7,348 |
+46 |
May14 |
131224 |
327.50 |
328.00 |
327.50 |
327.75 |
+0.25 |
43 |
1,401 |
+8 |
Jul14 |
131224 |
321.00 |
321.75 |
321.00 |
321.75 |
+0.50 |
30 |
368 |
+30 |
Sep14 |
131224 |
314.00 |
314.00 |
313.50 |
314.00 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
331 |
9,200 |
+126 |
Rough Rice(CBOT) |
Jan14 |
131224 |
15.39 |
15.50 |
15.36 |
15.50 |
+0.10 |
468 |
1,246 |
-380 |
Mar14 |
131224 |
15.28 |
15.40 |
15.26 |
15.40 |
+0.12 |
487 |
5,766 |
+293 |
May14 |
131224 |
15.34 |
15.47 |
15.34 |
15.47 |
+0.14 |
13 |
85 |
+11 |
Jul14 |
131224 |
15.32 |
15.32 |
15.32 |
15.32 |
-0.01 |
0 |
15 |
+0 |
Total Volume and Open Interest |
968 |
7,146 |
-76 |
Live Cattle(CME) |
Dec13 |
131224 |
132.750 |
133.000 |
132.000 |
132.350 |
-0.350 |
2,711 |
6,424 |
-1,202 |
Feb14 |
131224 |
134.000 |
134.200 |
133.435 |
133.735 |
-0.215 |
22,472 |
141,826 |
+154 |
Apr14 |
131224 |
134.750 |
134.900 |
134.200 |
134.785 |
+0.035 |
11,988 |
85,785 |
+1,551 |
Jun14 |
131224 |
129.050 |
129.300 |
128.750 |
129.000 |
-0.050 |
6,841 |
58,194 |
+1,233 |
Aug14 |
131224 |
127.885 |
127.885 |
127.385 |
127.830 |
-0.020 |
2,655 |
15,800 |
+290 |
Oct14 |
131224 |
130.600 |
130.600 |
130.100 |
130.450 |
+0.100 |
856 |
4,766 |
+358 |
Total Volume and Open Interest |
47,987 |
316,073 |
+2,617 |
Feeder Cattle(CME) |
Jan14 |
131224 |
166.580 |
166.800 |
166.000 |
166.250 |
-0.435 |
2,358 |
11,747 |
-542 |
Mar14 |
131224 |
167.000 |
167.250 |
166.550 |
166.650 |
-0.450 |
2,442 |
15,463 |
+742 |
Apr14 |
131224 |
168.000 |
168.000 |
167.400 |
167.450 |
-0.500 |
531 |
4,799 |
+169 |
May14 |
131224 |
168.200 |
168.380 |
167.880 |
167.900 |
-0.535 |
924 |
8,532 |
+187 |
Aug14 |
131224 |
169.185 |
169.650 |
168.950 |
169.630 |
+0.180 |
522 |
5,051 |
+255 |
Sep14 |
131224 |
168.300 |
168.600 |
168.100 |
168.380 |
unch |
49 |
392 |
+0 |
Oct14 |
131224 |
168.000 |
168.350 |
167.935 |
168.350 |
+0.150 |
12 |
111 |
+9 |
Total Volume and Open Interest |
6,849 |
46,143 |
+829 |
Lean Hogs(CME) |
Feb14 |
131224 |
86.285 |
86.350 |
85.385 |
85.885 |
-0.315 |
14,177 |
96,843 |
-1,777 |
Apr14 |
131224 |
91.135 |
91.135 |
90.450 |
91.050 |
+0.100 |
6,580 |
67,014 |
-966 |
May14 |
131224 |
97.980 |
98.450 |
97.830 |
98.450 |
unch |
108 |
2,672 |
+11 |
Jun14 |
131224 |
100.535 |
100.600 |
99.950 |
100.400 |
-0.150 |
5,601 |
38,758 |
+774 |
Jul14 |
131224 |
98.980 |
99.350 |
98.650 |
99.050 |
-0.050 |
1,474 |
13,582 |
+1 |
Aug14 |
131224 |
97.035 |
97.035 |
96.550 |
96.885 |
-0.065 |
586 |
17,215 |
+168 |
Oct14 |
131224 |
83.600 |
83.600 |
83.080 |
83.300 |
-0.250 |
823 |
13,975 |
+636 |
Dec14 |
131224 |
79.385 |
79.400 |
78.830 |
79.050 |
-0.300 |
303 |
6,731 |
+174 |
Total Volume and Open Interest |
29,684 |
258,096 |
-957 |
Class III Milk(CME) |
Dec13 |
131224 |
19.01 |
19.02 |
18.99 |
19.02 |
+0.02 |
165 |
4,491 |
-140 |
Jan14 |
131224 |
19.55 |
19.65 |
19.52 |
19.64 |
+0.05 |
469 |
4,012 |
+128 |
Feb14 |
131224 |
18.96 |
19.02 |
18.90 |
18.97 |
+0.01 |
501 |
3,377 |
+94 |
Mar14 |
131224 |
18.83 |
18.83 |
18.73 |
18.78 |
unch |
305 |
2,804 |
+64 |
Apr14 |
131224 |
18.45 |
18.45 |
18.38 |
18.39 |
-0.01 |
191 |
2,150 |
+38 |
Total Volume and Open Interest |
2,127 |
26,223 |
+356 |
Cocoa(ICE) |
Mar14 |
131224 |
2803 |
2835 |
2803 |
2820 |
+12 |
7,857 |
113,683 |
+872 |
May14 |
131224 |
2821 |
2837 |
2812 |
2821 |
+10 |
2,182 |
49,431 |
-331 |
Jul14 |
131224 |
2820 |
2839 |
2816 |
2825 |
+13 |
824 |
14,153 |
-85 |
Sep14 |
131224 |
2814 |
2834 |
2814 |
2824 |
+17 |
719 |
12,930 |
-262 |
Dec14 |
131224 |
2788 |
2809 |
2785 |
2798 |
+17 |
823 |
14,188 |
+475 |
Mar15 |
131224 |
2750 |
2764 |
2750 |
2758 |
+14 |
498 |
7,772 |
+294 |
May15 |
131224 |
2757 |
2757 |
2757 |
2757 |
+12 |
1 |
1,202 |
+1 |
Total Volume and Open Interest |
12,904 |
213,571 |
+964 |
Coffee "C"(ICE) |
Mar14 |
131224 |
115.85 |
116.80 |
114.05 |
114.75 |
-1.10 |
8,628 |
91,540 |
-599 |
May14 |
131224 |
118.30 |
119.00 |
116.30 |
117.00 |
-1.05 |
1,973 |
26,253 |
-105 |
Jul14 |
131224 |
120.40 |
121.10 |
119.00 |
119.15 |
-0.95 |
899 |
9,459 |
-84 |
Sep14 |
131224 |
122.50 |
122.95 |
120.95 |
121.15 |
-0.85 |
382 |
6,308 |
-150 |
Dec14 |
131224 |
125.40 |
125.65 |
123.70 |
123.85 |
-0.85 |
398 |
5,693 |
+64 |
Mar15 |
131224 |
128.00 |
128.00 |
126.60 |
126.60 |
-0.90 |
71 |
1,858 |
+2 |
Total Volume and Open Interest |
12,773 |
143,881 |
-760 |
Orange Juice(ICE) |
Jan14 |
131224 |
135.05 |
138.30 |
134.55 |
138.30 |
+3.25 |
664 |
2,083 |
-628 |
Mar14 |
131224 |
135.65 |
139.45 |
135.55 |
139.00 |
+2.50 |
1,093 |
9,841 |
-151 |
May14 |
131224 |
137.65 |
140.95 |
137.65 |
140.95 |
+2.50 |
231 |
1,991 |
+168 |
Jul14 |
131224 |
139.75 |
142.95 |
139.75 |
142.95 |
+2.50 |
31 |
477 |
+27 |
Sep14 |
131224 |
144.90 |
144.90 |
144.90 |
144.90 |
+2.45 |
11 |
297 |
+4 |
Nov14 |
131224 |
146.20 |
146.20 |
146.20 |
146.20 |
+2.15 |
8 |
31 |
+8 |
Total Volume and Open Interest |
2,038 |
14,725 |
-572 |
Sugar #11(ICE) |
Mar14 |
131224 |
16.25 |
16.36 |
16.20 |
16.21 |
-0.02 |
66,578 |
419,102 |
-2,393 |
May14 |
131224 |
16.40 |
16.48 |
16.33 |
16.35 |
-0.01 |
18,134 |
144,984 |
+5 |
Jul14 |
131224 |
16.65 |
16.65 |
16.50 |
16.52 |
-0.02 |
12,829 |
134,344 |
+1,757 |
Oct14 |
131224 |
16.92 |
16.94 |
16.78 |
16.82 |
-0.04 |
4,772 |
60,215 |
-164 |
Mar15 |
131224 |
17.54 |
17.59 |
17.48 |
17.52 |
-0.02 |
1,664 |
28,693 |
+325 |
May15 |
131224 |
17.59 |
17.63 |
17.56 |
17.60 |
-0.02 |
210 |
8,620 |
-54 |
Jul15 |
131224 |
17.71 |
17.73 |
17.69 |
17.69 |
-0.03 |
465 |
8,546 |
-206 |
Oct15 |
131224 |
18.01 |
18.01 |
18.01 |
18.01 |
unch |
145 |
10,876 |
+29 |
Total Volume and Open Interest |
105,258 |
825,667 |
-692 |
London Cocoa(LCE) |
Mar14 |
131224 |
1803 |
1809 |
1793 |
1809 |
+18 |
5,206 |
102,853 |
+2,456 |
May14 |
131224 |
1793 |
1800 |
1782 |
1798 |
+17 |
1,688 |
48,673 |
-21 |
Jul14 |
131224 |
1782 |
1789 |
1773 |
1786 |
+16 |
707 |
19,323 |
+141 |
Sep14 |
131224 |
1767 |
1780 |
1765 |
1777 |
+17 |
415 |
27,440 |
+34 |
Dec14 |
131224 |
1731 |
1735 |
1728 |
1735 |
+14 |
293 |
19,697 |
+371 |
Mar15 |
131224 |
1702 |
1707 |
1702 |
1707 |
+11 |
792 |
15,151 |
-182 |
May15 |
131224 |
1709 |
1709 |
1709 |
1709 |
+11 |
6 |
324 |
+0 |
Total Volume and Open Interest |
9,107 |
233,463 |
+2,799 |
London Sugar(LCE) |
Mar14 |
131224 |
442.60 |
444.20 |
441.60 |
443.40 |
+1.70 |
1,880 |
40,622 |
-1,745 |
May14 |
131224 |
449.20 |
451.10 |
449.20 |
451.00 |
+1.40 |
624 |
14,495 |
+221 |
Aug14 |
131224 |
455.80 |
457.20 |
455.80 |
456.90 |
+1.20 |
246 |
10,961 |
-25 |
Oct14 |
131224 |
462.40 |
462.50 |
461.40 |
462.40 |
+2.30 |
37 |
5,392 |
+0 |
Dec14 |
131224 |
468.40 |
468.50 |
467.60 |
468.40 |
+2.30 |
6 |
1,925 |
+11 |
Total Volume and Open Interest |
2,795 |
75,785 |
-1,525 |
Cotton(ICE) |
Mar14 |
131224 |
82.24 |
83.40 |
81.90 |
83.18 |
+0.94 |
8,059 |
111,435 |
-304 |
May14 |
131224 |
81.95 |
83.00 |
81.76 |
82.81 |
+0.67 |
2,365 |
32,126 |
+303 |
Jul14 |
131224 |
82.29 |
82.89 |
81.80 |
82.71 |
+0.53 |
1,255 |
16,373 |
+272 |
Oct14 |
131224 |
78.90 |
78.90 |
77.40 |
78.58 |
+0.57 |
0 |
9 |
+0 |
Dec14 |
131224 |
76.84 |
77.35 |
76.70 |
77.32 |
+0.61 |
361 |
8,033 |
-5 |
Mar15 |
131224 |
77.82 |
77.82 |
77.82 |
77.82 |
+0.56 |
2 |
18 |
+1 |
Total Volume and Open Interest |
12,043 |
168,008 |
+267 |
Lumber(CME) |
Jan14 |
131224 |
374.7 |
376.7 |
373.6 |
374.7 |
-0.3 |
311 |
1,260 |
-126 |
Mar14 |
131224 |
381.6 |
383.5 |
380.6 |
381.7 |
-0.5 |
345 |
2,518 |
+173 |
May14 |
131224 |
383.0 |
384.0 |
382.3 |
383.0 |
unch |
63 |
335 |
+51 |
Jul14 |
131224 |
377.0 |
378.0 |
376.0 |
378.0 |
+1.0 |
13 |
106 |
+12 |
Total Volume and Open Interest |
732 |
4,228 |
+110 |
Crude Oil(NYM) |
Feb14 |
131224 |
98.62 |
99.30 |
98.53 |
99.22 |
+0.31 |
151,281 |
290,638 |
-3,576 |
Mar14 |
131224 |
98.63 |
99.41 |
98.55 |
99.34 |
+0.45 |
52,245 |
158,570 |
+3,363 |
Apr14 |
131224 |
98.14 |
99.01 |
98.14 |
98.98 |
+0.55 |
26,803 |
71,911 |
+827 |
May14 |
131224 |
97.45 |
98.34 |
97.44 |
98.31 |
+0.60 |
17,272 |
52,797 |
-1,291 |
Jun14 |
131224 |
96.59 |
97.46 |
96.54 |
97.42 |
+0.60 |
30,273 |
137,213 |
-691 |
Jul14 |
131224 |
96.19 |
96.50 |
96.03 |
96.46 |
+0.58 |
8,539 |
53,748 |
-673 |
Aug14 |
131224 |
95.26 |
95.53 |
95.12 |
95.52 |
+0.54 |
4,963 |
48,542 |
-997 |
Sep14 |
131224 |
93.93 |
94.60 |
93.93 |
94.60 |
+0.48 |
6,312 |
50,353 |
+113 |
Oct14 |
131224 |
93.55 |
93.81 |
93.46 |
93.76 |
+0.42 |
2,437 |
41,635 |
+210 |
Nov14 |
131224 |
92.44 |
93.02 |
92.44 |
93.02 |
+0.36 |
2,105 |
33,862 |
+24 |
Dec14 |
131224 |
91.89 |
92.42 |
91.84 |
92.33 |
+0.30 |
27,396 |
215,030 |
+1,834 |
Jan15 |
131224 |
91.50 |
91.50 |
91.50 |
91.50 |
+0.25 |
1,601 |
35,431 |
+249 |
Feb15 |
131224 |
90.70 |
90.70 |
90.70 |
90.70 |
+0.21 |
884 |
17,965 |
+126 |
Mar15 |
131224 |
89.98 |
89.98 |
89.98 |
89.98 |
+0.18 |
2,137 |
26,611 |
-558 |
Apr15 |
131224 |
89.31 |
89.31 |
89.31 |
89.31 |
+0.15 |
1,027 |
11,245 |
+470 |
May15 |
131224 |
88.69 |
88.69 |
88.69 |
88.69 |
+0.12 |
647 |
12,507 |
-59 |
Total Volume and Open Interest |
350,888 |
1,599,256 |
+600 |
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 |
131224 |
98.575 |
99.300 |
98.450 |
99.225 |
+0.325 |
3,998 |
2,356 |
+93 |
Mar14 |
131224 |
98.675 |
99.350 |
98.600 |
99.350 |
+0.450 |
99 |
379 |
-7 |
Apr14 |
131224 |
98.675 |
98.975 |
98.650 |
98.975 |
+0.550 |
27 |
450 |
-6 |
May14 |
131224 |
98.125 |
98.300 |
98.125 |
98.300 |
+0.600 |
0 |
10 |
+0 |
Jun14 |
131224 |
97.000 |
97.425 |
97.000 |
97.425 |
+0.600 |
5 |
70 |
+1 |
Jul14 |
131224 |
96.425 |
96.450 |
96.425 |
96.450 |
+0.575 |
0 |
22 |
+0 |
Aug14 |
131224 |
95.525 |
95.525 |
95.525 |
95.525 |
+0.550 |
1 |
201 |
+0 |
Sep14 |
131224 |
94.575 |
94.600 |
94.575 |
94.600 |
+0.475 |
1 |
6 |
+0 |
Total Volume and Open Interest |
4,131 |
3,671 |
+81 |
Heating Oil(NYM) |
Jan14 |
131224 |
306.84 |
308.74 |
306.17 |
307.83 |
+1.82 |
35,145 |
32,032 |
-6,118 |
Feb14 |
131224 |
305.75 |
307.95 |
305.36 |
306.85 |
+1.51 |
46,907 |
76,196 |
+3,570 |
Mar14 |
131224 |
305.03 |
307.03 |
304.56 |
305.98 |
+1.39 |
17,788 |
44,304 |
-824 |
Apr14 |
131224 |
303.70 |
305.93 |
303.50 |
304.89 |
+1.37 |
15,309 |
30,980 |
-7 |
May14 |
131224 |
302.83 |
304.81 |
302.60 |
303.87 |
+1.38 |
9,276 |
17,537 |
+313 |
Jun14 |
131224 |
302.00 |
303.77 |
301.92 |
302.89 |
+1.38 |
8,867 |
27,120 |
+488 |
Jul14 |
131224 |
301.72 |
303.00 |
301.72 |
302.26 |
+1.35 |
2,488 |
7,787 |
-18 |
Aug14 |
131224 |
302.29 |
302.33 |
301.63 |
301.63 |
+1.33 |
1,380 |
4,944 |
+100 |
Sep14 |
131224 |
301.65 |
301.65 |
301.01 |
301.01 |
+1.28 |
925 |
6,750 |
+295 |
Oct14 |
131224 |
300.81 |
301.09 |
300.32 |
300.32 |
+1.23 |
578 |
3,078 |
+95 |
Nov14 |
131224 |
300.25 |
300.40 |
299.53 |
299.53 |
+1.16 |
518 |
2,923 |
+14 |
Dec14 |
131224 |
298.98 |
299.42 |
298.78 |
298.78 |
+1.12 |
2,374 |
22,080 |
+642 |
Jan15 |
131224 |
298.08 |
298.08 |
298.08 |
298.08 |
+1.12 |
119 |
1,920 |
-5 |
Feb15 |
131224 |
296.83 |
296.83 |
296.83 |
296.83 |
+1.12 |
75 |
922 |
+16 |
Total Volume and Open Interest |
142,283 |
288,310 |
-1,375 |
Gasoline(NYMEX) |
Jan14 |
131224 |
278.05 |
282.69 |
277.78 |
281.42 |
+3.39 |
32,095 |
30,631 |
-3,970 |
Feb14 |
131224 |
278.50 |
282.59 |
277.98 |
281.34 |
+3.27 |
46,062 |
81,373 |
+2,578 |
Mar14 |
131224 |
279.07 |
283.00 |
278.80 |
281.92 |
+3.09 |
19,912 |
47,298 |
+660 |
Apr14 |
131224 |
295.58 |
298.47 |
295.35 |
298.03 |
+2.71 |
15,027 |
28,184 |
+174 |
May14 |
131224 |
295.74 |
298.46 |
295.53 |
297.60 |
+2.39 |
11,746 |
21,421 |
-395 |
Jun14 |
131224 |
293.66 |
295.83 |
293.50 |
295.20 |
+1.97 |
9,292 |
15,705 |
+977 |
Jul14 |
131224 |
291.76 |
292.30 |
291.60 |
292.01 |
+1.74 |
3,000 |
7,597 |
+619 |
Aug14 |
131224 |
287.48 |
287.96 |
287.48 |
287.96 |
+1.57 |
1,187 |
3,930 |
+290 |
Sep14 |
131224 |
283.24 |
283.48 |
283.00 |
283.36 |
+1.41 |
963 |
4,343 |
+78 |
Oct14 |
131224 |
267.88 |
268.10 |
267.70 |
267.76 |
+1.17 |
177 |
2,458 |
-7 |
Total Volume and Open Interest |
139,866 |
258,239 |
+937 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131224 |
281.40 |
281.42 |
281.40 |
281.40 |
+3.40 |
0 |
1 |
+0 |
Feb14 |
131224 |
281.30 |
281.34 |
281.30 |
281.30 |
+3.20 |
|
|
|
Mar14 |
131224 |
281.90 |
281.92 |
281.90 |
281.90 |
+3.10 |
|
|
|
Apr14 |
131224 |
298.00 |
298.03 |
298.00 |
298.00 |
+2.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan14 |
131224 |
4.469 |
4.486 |
4.384 |
4.416 |
-0.047 |
115,405 |
44,431 |
-16,172 |
Feb14 |
131224 |
4.531 |
4.544 |
4.434 |
4.469 |
-0.050 |
82,369 |
153,582 |
-2,990 |
Mar14 |
131224 |
4.516 |
4.524 |
4.410 |
4.442 |
-0.058 |
63,274 |
253,800 |
+1,170 |
Apr14 |
131224 |
4.192 |
4.210 |
4.146 |
4.172 |
-0.020 |
36,438 |
197,770 |
+3,543 |
May14 |
131224 |
4.165 |
4.170 |
4.120 |
4.140 |
-0.014 |
10,441 |
95,789 |
-1,162 |
Jun14 |
131224 |
4.175 |
4.175 |
4.135 |
4.158 |
-0.011 |
3,900 |
33,604 |
+1,053 |
Jul14 |
131224 |
4.201 |
4.201 |
4.162 |
4.184 |
-0.010 |
2,377 |
36,514 |
+413 |
Aug14 |
131224 |
4.212 |
4.212 |
4.171 |
4.194 |
-0.010 |
1,002 |
25,648 |
-86 |
Sep14 |
131224 |
4.199 |
4.199 |
4.158 |
4.182 |
-0.010 |
2,020 |
39,202 |
+680 |
Oct14 |
131224 |
4.225 |
4.225 |
4.179 |
4.202 |
-0.010 |
12,478 |
117,045 |
+3,230 |
Nov14 |
131224 |
4.241 |
4.241 |
4.218 |
4.241 |
-0.009 |
2,453 |
32,801 |
-52 |
Dec14 |
131224 |
4.353 |
4.363 |
4.327 |
4.350 |
-0.011 |
1,755 |
61,634 |
+590 |
Jan15 |
131224 |
4.454 |
4.454 |
4.411 |
4.435 |
-0.013 |
2,367 |
64,023 |
-1,094 |
Feb15 |
131224 |
4.413 |
4.413 |
4.401 |
4.410 |
-0.011 |
235 |
10,503 |
+174 |
Mar15 |
131224 |
4.367 |
4.367 |
4.337 |
4.352 |
-0.005 |
1,588 |
20,806 |
+786 |
Apr15 |
131224 |
4.049 |
4.065 |
4.028 |
4.036 |
+0.013 |
6,541 |
32,237 |
+722 |
Total Volume and Open Interest |
360,146 |
1,302,689 |
-6,862 |
Brent Crude Oil(ICE) |
Feb14 |
131224 |
111.61 |
112.06 |
111.42 |
111.90 |
+0.34 |
169,427 |
301,529 |
-9,090 |
Mar14 |
131224 |
111.27 |
111.73 |
111.07 |
111.56 |
+0.34 |
82,601 |
230,219 |
-3,073 |
Apr14 |
131224 |
110.86 |
111.40 |
110.73 |
111.23 |
+0.35 |
36,337 |
84,222 |
-1,610 |
May14 |
131224 |
110.55 |
111.01 |
110.34 |
110.84 |
+0.34 |
21,513 |
58,282 |
-2,930 |
Jun14 |
131224 |
110.01 |
110.61 |
109.94 |
110.41 |
+0.30 |
41,227 |
121,886 |
+419 |
Jul14 |
131224 |
109.70 |
110.18 |
109.67 |
109.94 |
+0.27 |
9,023 |
32,576 |
-597 |
Aug14 |
131224 |
109.21 |
109.67 |
109.21 |
109.43 |
+0.25 |
4,536 |
42,081 |
+254 |
Sep14 |
131224 |
108.68 |
109.13 |
108.68 |
108.86 |
+0.23 |
5,560 |
53,751 |
+161 |
Oct14 |
131224 |
108.29 |
108.61 |
108.22 |
108.35 |
+0.22 |
3,060 |
35,446 |
+131 |
Nov14 |
131224 |
107.86 |
107.86 |
107.86 |
107.86 |
+0.22 |
3,142 |
25,072 |
+359 |
Dec14 |
131224 |
107.27 |
107.69 |
107.10 |
107.38 |
+0.22 |
29,739 |
153,916 |
-1,049 |
Jan15 |
131224 |
106.95 |
106.95 |
106.95 |
106.95 |
+0.22 |
1,667 |
27,150 |
+582 |
Feb15 |
131224 |
106.47 |
106.47 |
106.47 |
106.47 |
+0.21 |
320 |
16,560 |
+66 |
Mar15 |
131224 |
105.92 |
105.92 |
105.92 |
105.92 |
+0.21 |
796 |
21,517 |
+25 |
Total Volume and Open Interest |
421,904 |
1,465,499 |
-15,300 |
Gas Oil(ICE) |
Jan14 |
131224 |
945.75 |
949.00 |
943.00 |
944.25 |
-1.50 |
45,729 |
85,795 |
+514 |
Feb14 |
131224 |
944.50 |
947.75 |
941.25 |
943.00 |
-1.25 |
42,946 |
102,867 |
+3,032 |
Mar14 |
131224 |
942.00 |
946.00 |
940.00 |
941.00 |
-1.25 |
18,344 |
45,937 |
+1,148 |
Apr14 |
131224 |
936.75 |
943.00 |
936.75 |
937.75 |
-1.25 |
9,790 |
32,258 |
-1,171 |
May14 |
131224 |
933.50 |
939.50 |
933.50 |
934.50 |
-1.00 |
5,629 |
26,399 |
+880 |
Jun14 |
131224 |
932.25 |
936.25 |
930.50 |
931.25 |
-1.00 |
9,513 |
51,635 |
+547 |
Jul14 |
131224 |
930.00 |
934.50 |
929.25 |
929.50 |
-0.75 |
2,369 |
18,041 |
-26 |
Aug14 |
131224 |
928.75 |
933.25 |
928.50 |
928.50 |
-0.50 |
1,306 |
15,108 |
-121 |
Sep14 |
131224 |
927.50 |
932.50 |
927.50 |
927.50 |
-0.25 |
1,011 |
20,000 |
+139 |
Oct14 |
131224 |
925.25 |
929.75 |
925.25 |
925.25 |
unch |
393 |
11,598 |
+5 |
Total Volume and Open Interest |
141,040 |
470,842 |
+4,970 |
Ethanol(CBOT) |
Dec13 |
131219 |
0.000 |
0.000 |
0.000 |
0.000 |
unch |
|
|
|
Jan14 |
131224 |
1.939 |
1.945 |
1.939 |
1.943 |
+0.026 |
150 |
627 |
-67 |
Feb14 |
131224 |
1.789 |
1.797 |
1.789 |
1.797 |
+0.023 |
151 |
1,324 |
+28 |
Mar14 |
131224 |
1.740 |
1.750 |
1.740 |
1.746 |
+0.016 |
82 |
666 |
-8 |
Apr14 |
131224 |
1.743 |
1.743 |
1.743 |
1.743 |
+0.016 |
20 |
435 |
+7 |
May14 |
131224 |
1.728 |
1.744 |
1.728 |
1.744 |
+0.016 |
12 |
170 |
-5 |
Jun14 |
131224 |
1.737 |
1.737 |
1.737 |
1.737 |
+0.015 |
5 |
98 |
-3 |
Jul14 |
131224 |
1.723 |
1.724 |
1.723 |
1.723 |
+0.002 |
0 |
28 |
+0 |
Total Volume and Open Interest |
420 |
3,352 |
-48 |
WTI Crude Oil(ICE) |
Feb14 |
131224 |
98.67 |
99.30 |
98.65 |
99.22 |
+0.31 |
29,689 |
79,117 |
+1,024 |
Mar14 |
131224 |
98.73 |
99.37 |
98.73 |
99.34 |
+0.45 |
10,039 |
47,249 |
-54 |
Apr14 |
131224 |
98.63 |
99.03 |
98.63 |
98.98 |
+0.55 |
4,051 |
22,365 |
+672 |
May14 |
131224 |
97.93 |
98.32 |
97.93 |
98.31 |
+0.60 |
3,394 |
12,802 |
+712 |
Jun14 |
131224 |
96.61 |
97.43 |
96.61 |
97.42 |
+0.60 |
9,941 |
68,215 |
-941 |
Jul14 |
131224 |
96.49 |
96.49 |
96.46 |
96.46 |
+0.58 |
2,215 |
7,473 |
+315 |
Aug14 |
131224 |
95.53 |
95.53 |
95.52 |
95.52 |
+0.54 |
778 |
6,285 |
+32 |
Sep14 |
131224 |
94.60 |
94.60 |
94.60 |
94.60 |
+0.48 |
659 |
26,112 |
+17 |
Oct14 |
131224 |
93.76 |
93.76 |
93.76 |
93.76 |
+0.42 |
336 |
7,427 |
+58 |
Nov14 |
131224 |
93.02 |
93.02 |
93.02 |
93.02 |
+0.36 |
388 |
11,178 |
+116 |
Dec14 |
131224 |
92.12 |
92.35 |
92.11 |
92.33 |
+0.30 |
4,155 |
97,178 |
+373 |
Jan15 |
131224 |
91.50 |
91.50 |
91.50 |
91.50 |
+0.25 |
287 |
8,095 |
+75 |
Feb15 |
131224 |
90.70 |
90.70 |
90.70 |
90.70 |
+0.21 |
207 |
2,277 |
-20 |
Mar15 |
131224 |
89.98 |
89.98 |
89.98 |
89.98 |
+0.18 |
185 |
10,199 |
-28 |
Apr15 |
131224 |
89.31 |
89.31 |
89.31 |
89.31 |
+0.15 |
68 |
549 |
+12 |
May15 |
131224 |
88.69 |
88.69 |
88.69 |
88.69 |
+0.12 |
0 |
626 |
+0 |
Total Volume and Open Interest |
67,797 |
529,141 |
+2,847 |
US Dollar Index(ICE) |
Mar14 |
131224 |
80.655 |
80.780 |
80.630 |
80.675 |
+0.058 |
23,820 |
42,007 |
+2,602 |
Jun14 |
131224 |
80.860 |
80.860 |
80.860 |
80.860 |
+0.058 |
2 |
518 |
+1 |
Sep14 |
131224 |
81.020 |
81.020 |
81.020 |
81.020 |
+0.057 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,822 |
42,528 |
+2,603 |
Australian Dollar(CME) |
Mar14 |
131224 |
88.79 |
88.89 |
88.61 |
88.78 |
-0.07 |
70,603 |
115,595 |
-2,663 |
Jun14 |
131224 |
88.17 |
88.33 |
88.16 |
88.26 |
-0.07 |
18 |
116 |
+7 |
Sep14 |
131224 |
87.74 |
87.81 |
87.74 |
87.74 |
-0.07 |
0 |
4 |
+0 |
Total Volume and Open Interest |
70,622 |
115,724 |
-2,655 |
British Pound(CME) |
Mar14 |
131224 |
163.38 |
163.75 |
163.14 |
163.66 |
+0.26 |
75,912 |
189,964 |
-2,440 |
Jun14 |
131224 |
163.52 |
163.54 |
163.28 |
163.54 |
+0.26 |
16 |
5,820 |
+7 |
Sep14 |
131224 |
163.41 |
163.41 |
163.15 |
163.41 |
+0.26 |
0 |
72 |
+0 |
Total Volume and Open Interest |
75,928 |
195,913 |
-2,433 |
Canadian Dollar(CME) |
Mar14 |
131224 |
94.02 |
94.10 |
93.85 |
94.03 |
-0.06 |
61,563 |
150,506 |
+3,879 |
Jun14 |
131224 |
93.80 |
93.88 |
93.67 |
93.82 |
-0.06 |
452 |
1,972 |
+126 |
Sep14 |
131224 |
93.52 |
93.69 |
93.50 |
93.63 |
-0.06 |
38 |
930 |
+25 |
Dec14 |
131224 |
93.43 |
93.49 |
93.43 |
93.43 |
-0.06 |
9 |
462 |
+5 |
Total Volume and Open Interest |
62,085 |
153,913 |
+4,051 |
Japanese Yen(CME) |
Mar14 |
131224 |
96.03 |
96.08 |
95.82 |
95.95 |
-0.16 |
126,179 |
241,671 |
-1,600 |
Jun14 |
131224 |
95.93 |
96.16 |
95.93 |
96.00 |
-0.16 |
77 |
602 |
+17 |
Sep14 |
131224 |
96.08 |
96.24 |
96.08 |
96.08 |
-0.16 |
1 |
19 |
-1 |
Total Volume and Open Interest |
126,258 |
242,300 |
-1,585 |
Swiss Franc(CME) |
Mar14 |
131224 |
111.96 |
111.99 |
111.52 |
111.69 |
-0.21 |
24,009 |
49,863 |
+298 |
Jun14 |
131224 |
111.94 |
111.99 |
111.79 |
111.79 |
-0.20 |
32 |
32 |
+17 |
Sep14 |
131224 |
111.91 |
112.11 |
111.91 |
111.91 |
-0.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
24,041 |
49,898 |
+315 |
EuroFX(CME) |
Mar14 |
131224 |
136.96 |
136.99 |
136.54 |
136.79 |
-0.10 |
180,641 |
236,220 |
+4,217 |
Jun14 |
131224 |
136.89 |
136.90 |
136.70 |
136.80 |
-0.10 |
448 |
3,237 |
+77 |
Sep14 |
131224 |
136.62 |
136.93 |
136.62 |
136.83 |
-0.10 |
3 |
56 |
+0 |
Total Volume and Open Interest |
181,102 |
239,562 |
+4,298 |
Mexican Peso(CME) |
Jan14 |
131224 |
767.00 |
769.50 |
767.00 |
767.00 |
-2.50 |
|
|
|
Feb14 |
131224 |
765.25 |
767.75 |
765.25 |
765.25 |
-2.50 |
|
|
|
Total Volume and Open Interest |
24,100 |
121,368 |
+1,359 |
Brazilian Real(CME) |
Jan14 |
131224 |
423.60 |
425.35 |
421.60 |
423.60 |
+2.00 |
91 |
2,212 |
-8 |
Feb14 |
131224 |
420.30 |
421.50 |
418.20 |
420.30 |
+2.10 |
14 |
157 |
+6 |
Mar14 |
131224 |
417.30 |
418.10 |
415.45 |
417.30 |
+1.85 |
56 |
2,891 |
+1 |
Apr14 |
131224 |
414.50 |
414.50 |
412.70 |
414.50 |
+1.80 |
|
|
|
Total Volume and Open Interest |
161 |
11,747 |
-1 |
30-Year T-Bonds(CBOT) |
Mar14 |
131224 |
129~150 |
129~190 |
128~180 |
128~220 |
-0~240 |
276,326 |
640,918 |
+2,131 |
Jun14 |
131224 |
127~080 |
128~020 |
127~080 |
127~080 |
-0~260 |
0 |
5 |
+0 |
Sep14 |
131224 |
127~080 |
128~020 |
127~080 |
127~080 |
-0~260 |
|
|
|
Total Volume and Open Interest |
276,326 |
640,923 |
+2,131 |
10-Year T-Notes(CBOT) |
Mar14 |
131224 |
123~140 |
123~175 |
123~000 |
123~015 |
-0~125 |
872,224 |
2,136,845 |
-33,335 |
Jun14 |
131224 |
121~255 |
122~010 |
121~160 |
121~175 |
-0~155 |
|
|
|
Sep14 |
131224 |
121~015 |
121~170 |
121~015 |
121~015 |
-0~155 |
|
|
|
Total Volume and Open Interest |
872,224 |
2,136,845 |
-33,335 |
5-Year T-Notes(CBOT) |
Dec13 |
131224 |
120~160 |
120~174 |
120~096 |
120~096 |
-0~072 |
4,245 |
29,187 |
-2,475 |
Mar14 |
131224 |
119~154 |
119~184 |
119~072 |
119~082 |
-0~082 |
598,701 |
1,838,631 |
+16,261 |
Jun14 |
131224 |
119~082 |
119~164 |
119~082 |
119~082 |
-0~082 |
|
|
|
Total Volume and Open Interest |
602,946 |
1,867,818 |
+13,786 |
2 Year T-Notes(CBOT) |
Dec13 |
131224 |
110~056 |
110~060 |
110~056 |
110~056 |
-0~002 |
2,934 |
13,729 |
-2,186 |
Mar14 |
131224 |
109~294 |
109~296 |
109~280 |
109~284 |
-0~012 |
161,621 |
813,518 |
-1,723 |
Jun14 |
131224 |
109~230 |
109~240 |
109~226 |
109~226 |
-0~012 |
3 |
3 |
+2 |
Total Volume and Open Interest |
164,558 |
827,250 |
-3,907 |
Eurodollars(CME) |
Mar14 |
131224 |
99.715 |
99.720 |
99.710 |
99.715 |
unch |
141,251 |
831,708 |
-2,638 |
Jun14 |
131224 |
99.680 |
99.685 |
99.670 |
99.675 |
unch |
183,465 |
794,381 |
+16,012 |
Sep14 |
131224 |
99.635 |
99.640 |
99.625 |
99.625 |
-0.005 |
170,961 |
648,582 |
+912 |
Dec14 |
131224 |
99.575 |
99.580 |
99.550 |
99.555 |
-0.020 |
224,745 |
937,163 |
+5,813 |
Mar15 |
131224 |
99.485 |
99.485 |
99.440 |
99.450 |
-0.035 |
264,279 |
670,176 |
+32,179 |
Jun15 |
131224 |
99.345 |
99.350 |
99.285 |
99.300 |
-0.045 |
231,264 |
770,054 |
-6,285 |
Sep15 |
131224 |
99.150 |
99.160 |
99.080 |
99.095 |
-0.055 |
211,227 |
987,778 |
-12,190 |
Dec15 |
131224 |
98.890 |
98.905 |
98.820 |
98.835 |
-0.060 |
305,492 |
1,161,780 |
-12,426 |
Mar16 |
131224 |
98.585 |
98.600 |
98.510 |
98.525 |
-0.070 |
303,811 |
834,105 |
+5,466 |
Jun16 |
131224 |
98.275 |
98.290 |
98.190 |
98.210 |
-0.070 |
209,821 |
460,261 |
+3,113 |
Sep16 |
131224 |
97.975 |
97.990 |
97.890 |
97.905 |
-0.070 |
181,309 |
372,713 |
-3,968 |
Dec16 |
131224 |
97.670 |
97.695 |
97.595 |
97.610 |
-0.070 |
196,276 |
437,368 |
-3,312 |
Mar17 |
131224 |
97.390 |
97.420 |
97.320 |
97.335 |
-0.070 |
133,215 |
315,433 |
-4,834 |
Jun17 |
131224 |
97.135 |
97.150 |
97.050 |
97.070 |
-0.060 |
81,444 |
218,796 |
+435 |
Sep17 |
131224 |
96.900 |
96.910 |
96.815 |
96.835 |
-0.055 |
67,177 |
180,170 |
-625 |
Dec17 |
131224 |
96.655 |
96.685 |
96.590 |
96.610 |
-0.050 |
54,871 |
151,731 |
-536 |
Mar18 |
131224 |
96.470 |
96.495 |
96.395 |
96.415 |
-0.050 |
33,826 |
133,650 |
+3,841 |
Jun18 |
131224 |
96.280 |
96.310 |
96.210 |
96.230 |
-0.050 |
28,928 |
92,333 |
+1,169 |
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 |
131224 |
138~10 |
138~20 |
137~02 |
137~05 |
-1~08 |
76,487 |
447,913 |
+1,491 |
Jun14 |
131224 |
137~05 |
138~13 |
137~05 |
137~05 |
-1~08 |
|
|
|
Total Volume and Open Interest |
76,487 |
447,913 |
+1,491 |
30 Day Federal Funds(CBOT) |
Dec13 |
131224 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
3,122 |
31,425 |
+378 |
Jan14 |
131224 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
8,838 |
40,927 |
+3,680 |
Feb14 |
131224 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
7,776 |
29,576 |
+719 |
Mar14 |
131224 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
3,686 |
25,768 |
+837 |
Apr14 |
131224 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
1,758 |
14,646 |
+390 |
May14 |
131224 |
99.880 |
99.885 |
99.880 |
99.885 |
unch |
855 |
15,954 |
+205 |
Total Volume and Open Interest |
44,682 |
304,647 |
+6,394 |
3-Mth Euro-Yen(CME) |
Mar14 |
131224 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131224 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131224 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131224 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131224 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131224 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131224 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131224 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
131224 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
131224 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
131224 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131224 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131224 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131224 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131224 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131224 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131224 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
131224 |
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 |
131224 |
143.97 |
144.03 |
143.86 |
143.98 |
unch |
2,068 |
17,280 |
-138 |
Jun14 |
131224 |
143.44 |
143.44 |
143.44 |
143.44 |
unch |
|
|
|
Sep14 |
131224 |
142.87 |
142.87 |
142.87 |
142.87 |
unch |
|
|
|
Total Volume and Open Interest |
2,068 |
17,280 |
-138 |
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 |
131224 |
107~26 |
107~29 |
107~26 |
107~29 |
-0~04 |
136 |
105 |
-135 |
Mar14 |
131224 |
106~30 |
107~03 |
106~26 |
106~32 |
-0~04 |
39,052 |
364,093 |
+2,429 |
Total Volume and Open Interest |
39,188 |
364,198 |
+2,294 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
131224 |
99.43 |
99.43 |
99.41 |
99.42 |
unch |
29,317 |
288,964 |
-6,320 |
Jun14 |
131224 |
99.35 |
99.36 |
99.34 |
99.35 |
-0.01 |
42,759 |
330,592 |
+1,335 |
Sep14 |
131224 |
99.24 |
99.26 |
99.22 |
99.23 |
-0.03 |
60,060 |
322,751 |
-6,335 |
Dec14 |
131224 |
99.09 |
99.10 |
99.06 |
99.07 |
-0.04 |
59,599 |
288,597 |
+850 |
Mar15 |
131224 |
98.91 |
98.92 |
98.87 |
98.89 |
-0.04 |
58,031 |
222,822 |
-24,690 |
Jun15 |
131224 |
98.70 |
98.71 |
98.66 |
98.68 |
-0.05 |
47,432 |
218,889 |
-4,949 |
Total Volume and Open Interest |
456,051 |
2,627,695 |
-999 |
3-Mth Euribor(LIFFE) |
Mar14 |
131224 |
99.705 |
99.720 |
99.705 |
99.720 |
+0.010 |
30,171 |
580,328 |
+6,734 |
Jun14 |
131224 |
99.695 |
99.720 |
99.690 |
99.710 |
+0.015 |
23,955 |
402,480 |
+6,670 |
Sep14 |
131224 |
99.670 |
99.700 |
99.670 |
99.695 |
+0.025 |
29,977 |
381,981 |
-2,869 |
Total Volume and Open Interest |
309,555 |
3,502,602 |
+8,467 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
131224 |
97.43 |
97.44 |
97.41 |
97.44 |
+0.01 |
7,272 |
207,275 |
-4,414 |
Jun14 |
131224 |
97.42 |
97.45 |
97.41 |
97.43 |
+0.01 |
13,276 |
186,036 |
-4,652 |
Sep14 |
131224 |
97.36 |
97.39 |
97.35 |
97.37 |
unch |
8,043 |
139,239 |
-7,829 |
Dec14 |
131224 |
97.22 |
97.24 |
97.20 |
97.22 |
unch |
6,929 |
119,714 |
-4,136 |
Mar15 |
131224 |
97.00 |
97.04 |
96.99 |
97.02 |
unch |
2,829 |
82,051 |
-1,215 |
Jun15 |
131224 |
96.79 |
96.81 |
96.78 |
96.80 |
+0.01 |
1,486 |
52,367 |
+95 |
Sep15 |
131224 |
96.60 |
96.62 |
96.58 |
96.61 |
+0.02 |
896 |
25,215 |
-342 |
Dec15 |
131224 |
96.42 |
96.44 |
96.40 |
96.43 |
+0.02 |
317 |
8,354 |
-354 |
Mar16 |
131224 |
96.24 |
96.27 |
96.23 |
96.27 |
+0.02 |
384 |
2,065 |
+106 |
Jun16 |
131224 |
96.08 |
96.12 |
96.08 |
96.12 |
+0.02 |
1 |
501 |
+0 |
Total Volume and Open Interest |
41,433 |
823,121 |
-22,742 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
131224 |
95.79 |
95.81 |
95.76 |
95.81 |
+0.03 |
25,822 |
513,866 |
-10,164 |
Jun14 |
131224 |
95.81 |
95.81 |
95.81 |
95.81 |
+0.03 |
|
|
|
Total Volume and Open Interest |
25,822 |
513,866 |
-10,164 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
131224 |
96.99 |
97.02 |
96.98 |
97.01 |
+0.01 |
50,163 |
577,506 |
-21,712 |
Jun14 |
131224 |
97.01 |
97.01 |
97.01 |
97.01 |
+0.01 |
|
|
|
Total Volume and Open Interest |
50,163 |
577,506 |
-21,712 |
Gold(CMX) |
Dec13 |
131224 |
1199.8 |
1205.6 |
1197.7 |
1205.1 |
+6.7 |
204 |
1,253 |
-198 |
Feb14 |
131224 |
1197.8 |
1205.1 |
1195.5 |
1203.3 |
+6.3 |
138,710 |
234,037 |
-7,927 |
Apr14 |
131224 |
1198.5 |
1205.5 |
1197.0 |
1204.0 |
+6.3 |
6,354 |
51,896 |
+728 |
Jun14 |
131224 |
1199.0 |
1205.0 |
1198.6 |
1204.7 |
+6.3 |
1,286 |
27,724 |
-71 |
Aug14 |
131224 |
1200.8 |
1205.6 |
1198.3 |
1205.4 |
+6.3 |
403 |
10,760 |
+237 |
Oct14 |
131224 |
1199.3 |
1206.1 |
1199.3 |
1206.1 |
+6.3 |
675 |
6,155 |
-118 |
Dec14 |
131224 |
1201.0 |
1206.9 |
1201.0 |
1206.9 |
+6.3 |
2,483 |
19,330 |
+863 |
Feb15 |
131224 |
1207.9 |
1207.9 |
1207.9 |
1207.9 |
+6.3 |
121 |
2,357 |
+0 |
Apr15 |
131224 |
1209.0 |
1209.0 |
1209.0 |
1209.0 |
+6.3 |
0 |
4,111 |
+0 |
Jun15 |
131224 |
1204.2 |
1210.2 |
1203.9 |
1210.2 |
+6.4 |
165 |
4,971 |
+4 |
Aug15 |
131224 |
1211.7 |
1211.7 |
1211.7 |
1211.7 |
+6.5 |
0 |
1,775 |
+0 |
Oct15 |
131224 |
1213.3 |
1213.3 |
1213.3 |
1213.3 |
+6.6 |
|
|
|
Total Volume and Open Interest |
151,393 |
390,749 |
-6,352 |
Silver(CMX) |
Dec13 |
131224 |
1935.0 |
1945.3 |
1935.0 |
1945.3 |
+7.5 |
36 |
77 |
-12 |
Mar14 |
131224 |
1943.0 |
1957.5 |
1931.0 |
1948.4 |
+7.1 |
35,831 |
91,737 |
-873 |
May14 |
131224 |
1938.5 |
1959.0 |
1937.0 |
1951.9 |
+7.1 |
2,015 |
9,465 |
-831 |
Jul14 |
131224 |
1943.0 |
1955.3 |
1942.0 |
1955.3 |
+7.2 |
471 |
4,532 |
+119 |
Sep14 |
131224 |
1958.6 |
1958.6 |
1958.6 |
1958.6 |
+7.3 |
28 |
1,901 |
-20 |
Dec14 |
131224 |
1949.5 |
1963.0 |
1948.0 |
1962.9 |
+7.3 |
835 |
10,610 |
+97 |
Mar15 |
131224 |
1967.2 |
1967.2 |
1967.2 |
1967.2 |
+7.4 |
15 |
968 |
+15 |
Total Volume and Open Interest |
40,329 |
134,324 |
-1,980 |
Platinum(NYMEX) |
Jan14 |
131224 |
1328.5 |
1337.1 |
1324.2 |
1336.5 |
+9.1 |
14,371 |
18,241 |
-4,642 |
Apr14 |
131224 |
1327.0 |
1337.7 |
1324.5 |
1336.6 |
+8.4 |
8,949 |
46,343 |
+4,026 |
Jul14 |
131224 |
1336.5 |
1339.4 |
1335.3 |
1339.0 |
+8.5 |
2 |
993 |
+2 |
Oct14 |
131224 |
1340.8 |
1340.8 |
1340.8 |
1340.8 |
+8.5 |
0 |
123 |
+0 |
Total Volume and Open Interest |
23,323 |
65,712 |
-613 |
Palladium(NYMEX) |
Dec13 |
131224 |
694.55 |
694.55 |
694.55 |
694.55 |
-0.20 |
0 |
12 |
+0 |
Mar14 |
131224 |
696.75 |
698.00 |
692.65 |
695.45 |
-0.20 |
3,248 |
35,709 |
+680 |
Jun14 |
131224 |
43.19 |
43.19 |
40.64 |
41.49 |
-0.20 |
137 |
1,533 |
+64 |
Total Volume and Open Interest |
3,385 |
37,460 |
+744 |
Copper(CMX) |
Dec13 |
131224 |
335.70 |
342.55 |
335.70 |
341.75 |
+6.70 |
542 |
1,522 |
-287 |
Mar14 |
131224 |
330.85 |
342.00 |
330.45 |
337.40 |
+6.65 |
34,898 |
105,628 |
-224 |
May14 |
131224 |
329.90 |
341.35 |
329.90 |
336.60 |
+6.45 |
2,207 |
32,458 |
-184 |
Jul14 |
131224 |
330.15 |
339.00 |
330.15 |
335.80 |
+6.35 |
870 |
6,810 |
+392 |
Sep14 |
131224 |
330.40 |
335.10 |
330.40 |
335.10 |
+6.35 |
37 |
1,730 |
-9 |
Total Volume and Open Interest |
39,126 |
158,842 |
-289 |
DJIA Index(CBOT) |
Mar14 |
131224 |
16233 |
16307 |
16233 |
16303 |
+65 |
77 |
6,561 |
+16 |
Jun14 |
131224 |
16243 |
16243 |
16243 |
16243 |
+65 |
|
|
|
Sep14 |
131224 |
16174 |
16174 |
16174 |
16174 |
+65 |
|
|
|
Dec14 |
131224 |
16105 |
16105 |
16105 |
16105 |
+65 |
|
|
|
Total Volume and Open Interest |
77 |
6,561 |
-12,459 |
E-mini DJIA Index(CBOT) |
Dec13 |
131220 |
16175 |
16219 |
16172 |
16209 |
+34 |
33,868 |
36,355 |
-3,835 |
Mar14 |
131224 |
16243 |
16305 |
16223 |
16303 |
+65 |
87,204 |
119,401 |
-946 |
Jun14 |
131224 |
16189 |
16249 |
16189 |
16243 |
+65 |
53 |
82 |
+21 |
Sep14 |
131224 |
16174 |
16174 |
16174 |
16174 |
+65 |
0 |
2 |
+0 |
Total Volume and Open Interest |
87,257 |
119,485 |
-35,389 |
S & P 500(CME) |
Mar14 |
131224 |
1821.00 |
1829.50 |
1820.80 |
1829.10 |
+6.30 |
10,681 |
132,488 |
+4,477 |
Jun14 |
131224 |
1821.20 |
1822.20 |
1815.40 |
1822.20 |
+6.30 |
30 |
1,328 |
-3 |
Sep14 |
131224 |
1815.40 |
1815.40 |
1808.60 |
1815.40 |
+6.30 |
0 |
50 |
+0 |
Dec14 |
131224 |
1808.50 |
1808.50 |
1801.70 |
1808.50 |
+6.30 |
|
|
|
Total Volume and Open Interest |
10,711 |
133,866 |
-76,088 |
S & P 500 E-Mini(Globex) |
Mar14 |
131224 |
1822.75 |
1829.50 |
1820.50 |
1829.00 |
+6.25 |
1,356,110 |
2,720,791 |
+61,897 |
Jun14 |
131224 |
1814.25 |
1822.25 |
1813.75 |
1822.25 |
+6.25 |
1,925 |
4,010 |
+879 |
Total Volume and Open Interest |
1,358,043 |
2,725,618 |
-719,873 |
NASDAQ 100(CME) |
Mar14 |
131224 |
3567.50 |
3573.00 |
3561.00 |
3569.80 |
+5.00 |
940 |
4,179 |
+710 |
Jun14 |
131224 |
3563.00 |
3563.00 |
3558.00 |
3563.00 |
+5.00 |
|
|
|
Sep14 |
131224 |
3556.80 |
3556.80 |
3551.80 |
3556.80 |
+5.00 |
|
|
|
Total Volume and Open Interest |
940 |
4,179 |
-9,605 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
131224 |
3565.30 |
3572.80 |
3561.00 |
3569.80 |
+5.00 |
173,625 |
409,742 |
+4,237 |
Jun14 |
131224 |
3558.00 |
3563.00 |
3557.00 |
3563.00 |
+5.00 |
8 |
40 |
+1 |
Total Volume and Open Interest |
173,636 |
409,853 |
-116,465 |
S & P Midcap 400(CME) |
Mar14 |
131224 |
1328.00 |
1335.10 |
1327.50 |
1335.10 |
+7.90 |
0 |
208 |
+0 |
Jun14 |
131224 |
1333.10 |
1333.10 |
1325.20 |
1333.10 |
+7.90 |
|
|
|
Sep14 |
131224 |
1331.10 |
1331.10 |
1323.20 |
1331.10 |
+7.90 |
|
|
|
Total Volume and Open Interest |
0 |
208 |
-782 |
Volatility Index(CBOE) |
Dec13 |
131217 |
15.88 |
16.40 |
15.73 |
16.25 |
+0.35 |
48,520 |
73,029 |
-24,457 |
Jan14 |
131224 |
13.90 |
13.93 |
13.35 |
13.40 |
-0.50 |
58,561 |
155,301 |
-1,727 |
Feb14 |
131224 |
15.00 |
15.03 |
14.55 |
14.60 |
-0.40 |
26,628 |
83,017 |
+971 |
Mar14 |
131224 |
15.90 |
15.95 |
15.55 |
15.65 |
-0.30 |
15,999 |
38,936 |
-986 |
Total Volume and Open Interest |
122,751 |
353,992 |
-2,246 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
131224 |
16150 |
16150 |
15950 |
15975 |
-155 |
8,058 |
72,710 |
+740 |
Jun14 |
131224 |
16015 |
16170 |
16015 |
16015 |
-155 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,058 |
72,714 |
+740 |
Nikkei 225(SGX) |
Mar14 |
131224 |
15870 |
16060 |
15855 |
15915 |
+25 |
95,186 |
280,721 |
-2,798 |
Jun14 |
131224 |
15900 |
15900 |
15800 |
15830 |
+70 |
6 |
1,758 |
+2 |
Sep14 |
131224 |
15825 |
15825 |
15825 |
15825 |
+75 |
0 |
1,014 |
+0 |
Total Volume and Open Interest |
95,466 |
324,054 |
-2,790 |
CAC 40(EURONEXT) |
Jan14 |
131224 |
4217.5 |
4235.0 |
4213.0 |
4222.5 |
+2.5 |
51,731 |
281,454 |
+1,560 |
Feb14 |
131224 |
4225.5 |
4230.0 |
4216.5 |
4223.5 |
+2.5 |
49 |
1,176 |
+1,017 |
Mar14 |
131224 |
4219.0 |
4229.0 |
4219.0 |
4225.0 |
+2.5 |
3,224 |
44,931 |
+828 |
Total Volume and Open Interest |
55,004 |
327,566 |
-90,545 |
Hang Seng Index(HKFE) |
Dec13 |
131224 |
22968 |
23229 |
22960 |
23209 |
+285 |
80,118 |
94,781 |
-9,591 |
Jan14 |
131224 |
22980 |
23245 |
22978 |
23229 |
+291 |
28,943 |
39,247 |
+19,147 |
Total Volume and Open Interest |
109,679 |
140,539 |
+9,808 |
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 |
131224 |
6624.00 |
6663.50 |
6615.00 |
6642.50 |
+18.50 |
50,837 |
554,323 |
+3,079 |
Jun14 |
131224 |
6585.50 |
6585.50 |
6585.50 |
6585.50 |
+18.50 |
0 |
205 |
+0 |
Sep14 |
131224 |
6541.50 |
6541.50 |
6541.50 |
6541.50 |
+18.50 |
|
|
|
Total Volume and Open Interest |
50,837 |
554,528 |
-130,469 |
SPI 200(SFE) |
Mar14 |
131224 |
5270.0 |
5319.0 |
5249.0 |
5316.0 |
+47.0 |
21,552 |
222,257 |
-5,564 |
Jun14 |
131224 |
5300.0 |
5314.0 |
5285.0 |
5314.0 |
+46.0 |
4 |
2,581 |
-36 |
Sep14 |
131224 |
5287.0 |
5287.0 |
5287.0 |
5287.0 |
+46.0 |
32 |
707 |
-18 |
Total Volume and Open Interest |
21,868 |
228,750 |
-5,610 |
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 |
131224 |
263.60 |
263.80 |
263.50 |
263.55 |
+0.40 |
109,984 |
106,132 |
+1,307 |
Jun14 |
131224 |
264.50 |
266.00 |
264.40 |
265.10 |
+0.40 |
179 |
1,189 |
+79 |
Sep14 |
131224 |
267.10 |
267.10 |
267.10 |
267.10 |
+1.70 |
1 |
74 |
+0 |
Total Volume and Open Interest |
110,164 |
107,395 |
+1,386 |
GSCI(CME) |
Jan14 |
131224 |
636.50 |
637.75 |
636.25 |
637.75 |
+2.75 |
46 |
8,089 |
+7 |
Feb14 |
131224 |
637.75 |
637.75 |
637.75 |
637.75 |
+2.75 |
1 |
25 |
-1 |
Mar14 |
131224 |
637.75 |
637.75 |
637.75 |
637.75 |
+2.75 |
1 |
0 |
-1 |
Total Volume and Open Interest |
48 |
8,114 |
+5 |
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. |
|
|