|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 27, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan14 |
131227 |
1318.75 |
1332.50 |
1318.75 |
1331.50 |
+12.75 |
20,848 |
76,516 |
-6,784 |
Mar14 |
131227 |
1305.25 |
1314.50 |
1304.00 |
1313.75 |
+8.50 |
28,392 |
283,226 |
+3,253 |
May14 |
131227 |
1291.00 |
1299.75 |
1290.25 |
1298.75 |
+8.25 |
5,740 |
108,278 |
-458 |
Jul14 |
131227 |
1279.25 |
1287.50 |
1278.75 |
1286.25 |
+7.50 |
3,251 |
65,929 |
+31 |
Aug14 |
131227 |
1253.75 |
1255.50 |
1249.75 |
1255.50 |
+5.75 |
172 |
2,884 |
-39 |
Sep14 |
131227 |
1196.00 |
1197.00 |
1191.00 |
1195.25 |
+4.25 |
65 |
1,933 |
-10 |
Nov14 |
131227 |
1150.50 |
1157.00 |
1149.50 |
1154.50 |
+3.00 |
1,999 |
79,403 |
+259 |
Jan15 |
131227 |
1156.00 |
1160.50 |
1155.00 |
1159.50 |
+3.00 |
45 |
3,469 |
+11 |
Mar15 |
131227 |
1160.00 |
1163.25 |
1159.75 |
1163.25 |
+3.50 |
35 |
1,549 |
+26 |
May15 |
131227 |
1165.00 |
1166.50 |
1163.00 |
1166.50 |
+3.50 |
4 |
847 |
-1 |
Jul15 |
131227 |
1172.75 |
1172.75 |
1169.00 |
1172.75 |
+3.75 |
31 |
1,529 |
+20 |
Aug15 |
131227 |
1163.25 |
1163.25 |
1159.50 |
1163.25 |
+3.75 |
0 |
3 |
+0 |
Sep15 |
131227 |
1148.75 |
1148.75 |
1145.25 |
1148.75 |
+3.50 |
0 |
5 |
+0 |
Nov15 |
131227 |
1143.00 |
1145.25 |
1139.25 |
1144.75 |
+4.00 |
22 |
2,981 |
+2 |
Total Volume and Open Interest |
60,604 |
628,600 |
-3,690 |
Soybean Meal(CBOT) |
Jan14 |
131227 |
441.50 |
446.80 |
441.30 |
445.70 |
+4.70 |
9,051 |
25,589 |
-2,801 |
Mar14 |
131227 |
424.90 |
428.10 |
424.00 |
427.20 |
+2.70 |
14,893 |
150,319 |
+821 |
May14 |
131227 |
414.40 |
417.80 |
414.10 |
417.30 |
+2.90 |
4,059 |
48,660 |
+617 |
Jul14 |
131227 |
407.70 |
410.80 |
407.50 |
410.20 |
+2.50 |
1,033 |
20,081 |
+122 |
Aug14 |
131227 |
397.90 |
398.80 |
395.60 |
397.30 |
+1.70 |
104 |
5,129 |
+1 |
Sep14 |
131227 |
383.00 |
383.30 |
379.70 |
380.80 |
+1.10 |
9 |
3,689 |
+1 |
Oct14 |
131227 |
361.20 |
361.20 |
357.30 |
358.60 |
unch |
167 |
4,611 |
+70 |
Dec14 |
131227 |
356.00 |
358.40 |
354.90 |
356.60 |
+0.40 |
229 |
17,388 |
+24 |
Jan15 |
131227 |
355.80 |
357.00 |
355.80 |
357.00 |
+0.20 |
3 |
772 |
+3 |
Mar15 |
131227 |
357.90 |
357.90 |
356.50 |
357.60 |
-0.10 |
2 |
504 |
+2 |
Total Volume and Open Interest |
29,557 |
277,183 |
-1,133 |
Soybean Oil(CBOT) |
Jan14 |
131227 |
38.85 |
39.16 |
38.75 |
39.02 |
+0.15 |
7,269 |
26,798 |
-3,105 |
Mar14 |
131227 |
39.13 |
39.50 |
39.11 |
39.35 |
+0.17 |
14,294 |
182,417 |
+2,060 |
May14 |
131227 |
39.50 |
39.87 |
39.48 |
39.73 |
+0.19 |
3,413 |
58,045 |
+1,060 |
Jul14 |
131227 |
39.87 |
40.21 |
39.86 |
40.09 |
+0.19 |
1,315 |
38,053 |
+25 |
Aug14 |
131227 |
39.97 |
40.20 |
39.97 |
40.20 |
+0.22 |
83 |
4,346 |
+14 |
Sep14 |
131227 |
40.10 |
40.27 |
40.03 |
40.26 |
+0.23 |
40 |
6,242 |
+8 |
Oct14 |
131227 |
40.30 |
40.30 |
40.05 |
40.22 |
+0.21 |
146 |
4,609 |
+80 |
Dec14 |
131227 |
40.19 |
40.42 |
40.19 |
40.37 |
+0.17 |
246 |
17,170 |
+42 |
Jan15 |
131227 |
40.56 |
40.60 |
40.43 |
40.60 |
+0.17 |
24 |
991 |
+0 |
Mar15 |
131227 |
40.77 |
40.90 |
40.73 |
40.90 |
+0.17 |
12 |
1,338 |
+6 |
Total Volume and Open Interest |
26,859 |
341,773 |
+195 |
Canola(WCE) |
Jan14 |
131227 |
430.7 |
432.4 |
427.3 |
427.6 |
-4.8 |
7,479 |
11,322 |
-6,152 |
Mar14 |
131227 |
439.0 |
442.9 |
437.0 |
437.9 |
-4.1 |
14,333 |
115,390 |
+3,754 |
May14 |
131227 |
449.4 |
452.2 |
446.0 |
446.7 |
-4.4 |
4,605 |
35,602 |
+1,427 |
Jul14 |
131227 |
457.2 |
460.3 |
454.3 |
455.1 |
-4.0 |
2,717 |
25,925 |
-360 |
Nov14 |
131227 |
470.0 |
473.7 |
467.4 |
468.3 |
-4.0 |
632 |
33,754 |
+51 |
Total Volume and Open Interest |
30,023 |
226,223 |
-1,108 |
Corn(CBOT) |
Mar14 |
131227 |
426.25 |
429.00 |
426.00 |
427.50 |
+1.25 |
28,452 |
635,869 |
-2,287 |
May14 |
131227 |
434.25 |
437.00 |
434.25 |
435.75 |
+1.25 |
5,527 |
173,289 |
+62 |
Jul14 |
131227 |
441.50 |
443.75 |
441.25 |
442.75 |
+1.00 |
3,817 |
122,176 |
+430 |
Sep14 |
131227 |
448.50 |
450.00 |
447.75 |
449.00 |
+1.25 |
591 |
44,566 |
-56 |
Dec14 |
131227 |
454.25 |
456.75 |
453.75 |
455.25 |
+0.75 |
3,357 |
173,669 |
-374 |
Mar15 |
131227 |
465.00 |
467.00 |
465.00 |
466.25 |
+0.75 |
191 |
8,020 |
+70 |
May15 |
131227 |
471.00 |
472.75 |
471.00 |
471.50 |
unch |
1 |
1,181 |
+0 |
Jul15 |
131227 |
475.50 |
476.50 |
475.00 |
475.75 |
unch |
24 |
2,174 |
+15 |
Sep15 |
131227 |
468.00 |
468.00 |
467.50 |
467.75 |
+0.25 |
4 |
732 |
+0 |
Dec15 |
131227 |
469.50 |
471.00 |
468.50 |
469.75 |
+0.75 |
67 |
15,079 |
+30 |
Total Volume and Open Interest |
42,042 |
1,178,132 |
-2,099 |
Wheat(CBOT) |
Mar14 |
131227 |
608.00 |
610.00 |
603.50 |
609.00 |
+3.00 |
10,792 |
260,558 |
+268 |
May14 |
131227 |
615.00 |
617.25 |
610.50 |
616.25 |
+2.75 |
2,781 |
55,194 |
+500 |
Jul14 |
131227 |
619.75 |
622.00 |
616.00 |
621.25 |
+2.50 |
1,689 |
59,925 |
-134 |
Sep14 |
131227 |
630.00 |
631.75 |
625.75 |
631.00 |
+2.50 |
553 |
9,044 |
+229 |
Dec14 |
131227 |
641.25 |
644.50 |
638.75 |
644.00 |
+2.75 |
265 |
15,681 |
+1 |
Mar15 |
131227 |
649.00 |
652.75 |
647.50 |
652.00 |
+3.00 |
12 |
2,426 |
+4 |
Total Volume and Open Interest |
16,094 |
404,159 |
+869 |
Wheat(KCBT) |
Mar14 |
131227 |
646.00 |
647.50 |
638.50 |
644.25 |
-0.25 |
3,387 |
87,794 |
+13 |
May14 |
131227 |
648.00 |
649.00 |
641.75 |
646.50 |
-0.50 |
1,044 |
21,454 |
+63 |
Jul14 |
131227 |
650.00 |
650.50 |
643.25 |
648.50 |
+0.50 |
1,002 |
30,099 |
-161 |
Sep14 |
131227 |
663.00 |
663.00 |
656.50 |
660.25 |
-0.50 |
362 |
4,857 |
+146 |
Dec14 |
131227 |
674.50 |
676.25 |
670.00 |
673.00 |
-0.50 |
241 |
4,354 |
+137 |
Mar15 |
131227 |
677.25 |
680.50 |
677.25 |
679.50 |
-0.50 |
5 |
272 |
+3 |
Total Volume and Open Interest |
6,041 |
149,117 |
+201 |
Wheat(MGE) |
Mar14 |
131227 |
638.25 |
639.00 |
632.50 |
634.75 |
-3.50 |
858 |
37,279 |
-413 |
May14 |
131227 |
648.00 |
650.50 |
643.25 |
644.75 |
-2.75 |
430 |
9,495 |
+149 |
Jul14 |
131227 |
659.00 |
660.00 |
654.00 |
655.50 |
-3.25 |
238 |
5,778 |
+29 |
Sep14 |
131227 |
667.00 |
668.75 |
663.00 |
665.25 |
-2.00 |
86 |
5,119 |
+8 |
Dec14 |
131227 |
680.00 |
682.00 |
676.00 |
678.50 |
-1.25 |
146 |
3,058 |
+42 |
Total Volume and Open Interest |
1,857 |
61,023 |
-114 |
Oats(CBOT) |
Mar14 |
131227 |
352.75 |
358.00 |
350.00 |
356.00 |
+3.25 |
116 |
7,405 |
+51 |
May14 |
131227 |
329.00 |
330.50 |
327.25 |
328.25 |
+1.00 |
16 |
1,418 |
-1 |
Jul14 |
131227 |
320.00 |
323.50 |
320.00 |
321.75 |
+0.50 |
23 |
413 |
+21 |
Sep14 |
131227 |
314.00 |
314.00 |
313.50 |
314.00 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
157 |
9,319 |
+71 |
Rough Rice(CBOT) |
Jan14 |
131227 |
15.41 |
15.50 |
15.38 |
15.45 |
+0.01 |
200 |
987 |
-8 |
Mar14 |
131227 |
15.34 |
15.41 |
15.30 |
15.35 |
+0.01 |
279 |
6,106 |
+86 |
May14 |
131227 |
15.37 |
15.40 |
15.37 |
15.40 |
+0.02 |
5 |
99 |
+3 |
Jul14 |
131227 |
15.30 |
15.31 |
15.30 |
15.30 |
-0.01 |
0 |
15 |
+0 |
Total Volume and Open Interest |
484 |
7,241 |
+81 |
Live Cattle(CME) |
Dec13 |
131227 |
132.800 |
134.050 |
132.600 |
133.850 |
+1.150 |
1,378 |
4,298 |
-929 |
Feb14 |
131227 |
134.200 |
135.285 |
134.050 |
134.950 |
+0.800 |
10,983 |
142,404 |
+94 |
Apr14 |
131227 |
135.000 |
135.750 |
134.825 |
135.630 |
+0.645 |
4,920 |
86,252 |
+744 |
Jun14 |
131227 |
129.300 |
130.050 |
129.285 |
129.550 |
+0.200 |
1,871 |
59,290 |
+147 |
Aug14 |
131227 |
127.885 |
128.325 |
127.830 |
128.000 |
unch |
542 |
16,198 |
+13 |
Oct14 |
131227 |
130.600 |
131.100 |
130.550 |
131.050 |
+0.350 |
204 |
4,868 |
-36 |
Total Volume and Open Interest |
20,043 |
316,720 |
+102 |
Feeder Cattle(CME) |
Jan14 |
131227 |
166.600 |
167.735 |
166.600 |
167.000 |
+0.400 |
1,036 |
9,463 |
-381 |
Mar14 |
131227 |
167.200 |
168.500 |
167.200 |
167.800 |
+0.600 |
1,173 |
17,092 |
+275 |
Apr14 |
131227 |
168.100 |
169.200 |
168.080 |
168.785 |
+0.600 |
109 |
4,862 |
+26 |
May14 |
131227 |
168.700 |
169.700 |
168.685 |
169.050 |
+0.365 |
172 |
8,562 |
+10 |
Aug14 |
131227 |
169.785 |
170.580 |
169.785 |
170.450 |
+0.620 |
167 |
5,123 |
+37 |
Sep14 |
131227 |
168.900 |
169.630 |
168.900 |
169.380 |
+0.880 |
13 |
401 |
+4 |
Oct14 |
131227 |
168.580 |
169.250 |
168.580 |
169.100 |
+0.750 |
7 |
119 |
+0 |
Total Volume and Open Interest |
2,679 |
45,673 |
-29 |
Lean Hogs(CME) |
Feb14 |
131227 |
85.500 |
85.885 |
85.400 |
85.650 |
+0.350 |
8,152 |
95,203 |
-720 |
Apr14 |
131227 |
90.730 |
91.250 |
90.600 |
90.980 |
+0.330 |
3,105 |
66,895 |
+470 |
May14 |
131227 |
98.100 |
98.550 |
97.930 |
98.500 |
+0.400 |
34 |
2,670 |
-12 |
Jun14 |
131227 |
100.135 |
100.385 |
99.930 |
100.250 |
+0.150 |
1,739 |
39,287 |
+172 |
Jul14 |
131227 |
98.730 |
99.035 |
98.580 |
98.800 |
+0.250 |
403 |
13,693 |
+7 |
Aug14 |
131227 |
96.500 |
96.830 |
96.300 |
96.580 |
+0.230 |
441 |
17,327 |
+52 |
Oct14 |
131227 |
83.000 |
83.300 |
82.980 |
83.100 |
+0.100 |
418 |
14,395 |
+192 |
Dec14 |
131227 |
78.750 |
79.000 |
78.700 |
79.000 |
+0.250 |
412 |
6,862 |
+50 |
Total Volume and Open Interest |
14,799 |
257,826 |
+260 |
Class III Milk(CME) |
Dec13 |
131227 |
18.99 |
19.01 |
18.98 |
18.99 |
-0.02 |
61 |
4,537 |
+65 |
Jan14 |
131227 |
19.55 |
19.62 |
19.42 |
19.48 |
-0.12 |
161 |
4,018 |
+27 |
Feb14 |
131227 |
18.91 |
18.97 |
18.72 |
18.78 |
-0.19 |
168 |
3,508 |
+78 |
Mar14 |
131227 |
18.70 |
18.73 |
18.57 |
18.62 |
-0.11 |
20 |
2,803 |
+6 |
Apr14 |
131227 |
18.36 |
18.37 |
18.26 |
18.30 |
-0.07 |
18 |
2,183 |
+9 |
Total Volume and Open Interest |
559 |
26,567 |
+277 |
Cocoa(ICE) |
Mar14 |
131227 |
2781 |
2825 |
2752 |
2785 |
+2 |
3,991 |
113,602 |
+954 |
May14 |
131227 |
2792 |
2825 |
2757 |
2791 |
+5 |
837 |
49,477 |
+217 |
Jul14 |
131227 |
2818 |
2829 |
2761 |
2795 |
+4 |
170 |
14,265 |
+36 |
Sep14 |
131227 |
2793 |
2832 |
2765 |
2799 |
+5 |
95 |
13,162 |
+93 |
Dec14 |
131227 |
2803 |
2805 |
2773 |
2774 |
+3 |
145 |
14,458 |
+95 |
Mar15 |
131227 |
2765 |
2765 |
2735 |
2738 |
+4 |
118 |
8,054 |
+85 |
May15 |
131227 |
2737 |
2737 |
2737 |
2737 |
+4 |
2 |
1,204 |
+2 |
Total Volume and Open Interest |
5,358 |
214,434 |
+1,482 |
Coffee "C"(ICE) |
Mar14 |
131227 |
115.60 |
118.40 |
115.55 |
116.35 |
+0.90 |
2,797 |
90,508 |
-47 |
May14 |
131227 |
117.65 |
120.60 |
117.65 |
118.60 |
+0.90 |
901 |
26,226 |
+178 |
Jul14 |
131227 |
120.00 |
122.65 |
120.00 |
120.65 |
+0.85 |
250 |
9,388 |
-46 |
Sep14 |
131227 |
122.70 |
124.40 |
122.50 |
122.60 |
+0.85 |
126 |
6,312 |
-16 |
Dec14 |
131227 |
125.50 |
127.05 |
125.20 |
125.35 |
+0.95 |
78 |
5,665 |
-35 |
Mar15 |
131227 |
129.00 |
129.75 |
128.15 |
128.15 |
+1.05 |
6 |
1,870 |
+3 |
Total Volume and Open Interest |
4,178 |
142,762 |
+45 |
Orange Juice(ICE) |
Jan14 |
131227 |
141.05 |
141.05 |
136.30 |
136.75 |
-4.65 |
477 |
1,311 |
-293 |
Mar14 |
131227 |
142.15 |
142.15 |
137.75 |
138.25 |
-3.90 |
842 |
10,534 |
+516 |
May14 |
131227 |
143.50 |
143.50 |
139.75 |
140.20 |
-3.80 |
29 |
2,070 |
+18 |
Jul14 |
131227 |
143.25 |
143.25 |
142.05 |
142.05 |
-3.80 |
9 |
543 |
+5 |
Sep14 |
131227 |
144.10 |
144.65 |
144.10 |
144.10 |
-3.75 |
0 |
297 |
+0 |
Nov14 |
131227 |
145.40 |
145.95 |
145.40 |
145.40 |
-3.75 |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,357 |
14,791 |
+246 |
Sugar #11(ICE) |
Mar14 |
131227 |
16.32 |
16.49 |
16.29 |
16.43 |
+0.14 |
15,710 |
421,405 |
+820 |
May14 |
131227 |
16.45 |
16.62 |
16.44 |
16.56 |
+0.13 |
3,533 |
147,010 |
+1,161 |
Jul14 |
131227 |
16.64 |
16.78 |
16.62 |
16.73 |
+0.11 |
2,568 |
136,664 |
+763 |
Oct14 |
131227 |
16.97 |
17.08 |
16.94 |
17.03 |
+0.09 |
772 |
60,545 |
-97 |
Mar15 |
131227 |
17.63 |
17.76 |
17.60 |
17.73 |
+0.10 |
193 |
28,770 |
-23 |
May15 |
131227 |
17.82 |
17.83 |
17.78 |
17.78 |
+0.11 |
135 |
8,711 |
+76 |
Jul15 |
131227 |
17.79 |
17.87 |
17.74 |
17.87 |
+0.10 |
12 |
8,536 |
-6 |
Oct15 |
131227 |
18.04 |
18.18 |
18.04 |
18.18 |
+0.09 |
0 |
10,876 |
+0 |
Total Volume and Open Interest |
22,929 |
832,792 |
+2,692 |
London Cocoa(LCE) |
Mar14 |
131227 |
1787 |
1794 |
1758 |
1760 |
-49 |
2,557 |
103,598 |
+745 |
May14 |
131227 |
1779 |
1789 |
1753 |
1755 |
-43 |
921 |
48,158 |
-515 |
Jul14 |
131227 |
1770 |
1773 |
1746 |
1749 |
-37 |
178 |
19,348 |
+25 |
Sep14 |
131227 |
1773 |
1773 |
1742 |
1743 |
-34 |
162 |
27,574 |
+134 |
Dec14 |
131227 |
1710 |
1713 |
1707 |
1710 |
-25 |
251 |
19,840 |
+143 |
Mar15 |
131227 |
1682 |
1689 |
1680 |
1681 |
-26 |
208 |
15,101 |
-50 |
May15 |
131227 |
1686 |
1686 |
1686 |
1686 |
-23 |
0 |
330 |
+6 |
Total Volume and Open Interest |
4,277 |
233,951 |
+488 |
London Sugar(LCE) |
Mar14 |
131227 |
445.00 |
448.10 |
443.50 |
447.00 |
+3.60 |
1,757 |
39,917 |
-705 |
May14 |
131227 |
451.80 |
455.00 |
450.80 |
454.50 |
+3.50 |
132 |
14,605 |
+110 |
Aug14 |
131227 |
457.60 |
459.90 |
456.40 |
459.90 |
+3.00 |
59 |
11,029 |
+68 |
Oct14 |
131227 |
463.60 |
465.70 |
463.60 |
465.50 |
+3.10 |
28 |
5,394 |
+2 |
Dec14 |
131227 |
468.20 |
471.70 |
468.20 |
471.50 |
+3.10 |
13 |
1,924 |
-1 |
Total Volume and Open Interest |
2,003 |
75,260 |
-525 |
Cotton(ICE) |
Mar14 |
131227 |
83.20 |
85.20 |
83.20 |
84.12 |
+1.23 |
6,296 |
111,362 |
+637 |
May14 |
131227 |
82.88 |
84.60 |
82.88 |
83.70 |
+1.08 |
1,373 |
32,428 |
+302 |
Jul14 |
131227 |
82.85 |
84.09 |
82.85 |
83.42 |
+0.80 |
811 |
17,179 |
+183 |
Oct14 |
131227 |
79.22 |
79.22 |
79.22 |
79.22 |
+0.60 |
6 |
9 |
+0 |
Dec14 |
131227 |
77.50 |
78.00 |
77.50 |
77.91 |
+0.41 |
343 |
8,264 |
+83 |
Mar15 |
131227 |
78.42 |
78.42 |
78.42 |
78.42 |
+0.40 |
0 |
25 |
+0 |
Total Volume and Open Interest |
8,829 |
169,281 |
+1,205 |
Lumber(CME) |
Jan14 |
131227 |
375.0 |
375.2 |
368.2 |
368.3 |
-6.7 |
66 |
1,188 |
-5 |
Mar14 |
131227 |
382.6 |
383.1 |
376.1 |
376.2 |
-6.6 |
165 |
2,765 |
+79 |
May14 |
131227 |
383.9 |
383.9 |
377.0 |
377.5 |
-6.3 |
53 |
443 |
+36 |
Jul14 |
131227 |
376.1 |
377.5 |
372.0 |
372.0 |
-5.4 |
9 |
128 |
+9 |
Total Volume and Open Interest |
293 |
4,535 |
+119 |
Crude Oil(NYM) |
Feb14 |
131227 |
99.63 |
100.75 |
99.37 |
100.32 |
+0.77 |
51,877 |
283,663 |
-613 |
Mar14 |
131227 |
99.71 |
100.79 |
99.48 |
100.39 |
+0.77 |
23,135 |
157,860 |
-101 |
Apr14 |
131227 |
99.30 |
100.33 |
99.16 |
99.97 |
+0.76 |
12,597 |
74,427 |
+1,365 |
May14 |
131227 |
98.51 |
99.53 |
98.51 |
99.18 |
+0.69 |
8,527 |
55,507 |
+1,100 |
Jun14 |
131227 |
97.69 |
98.60 |
97.58 |
98.19 |
+0.60 |
12,619 |
140,376 |
+833 |
Jul14 |
131227 |
96.62 |
97.59 |
96.61 |
97.18 |
+0.54 |
4,297 |
53,004 |
+876 |
Aug14 |
131227 |
95.86 |
96.63 |
95.86 |
96.18 |
+0.48 |
2,384 |
48,268 |
+189 |
Sep14 |
131227 |
95.00 |
95.62 |
94.83 |
95.21 |
+0.42 |
3,236 |
50,291 |
+611 |
Oct14 |
131227 |
94.16 |
94.83 |
94.14 |
94.36 |
+0.40 |
1,449 |
41,786 |
+227 |
Nov14 |
131227 |
93.75 |
93.92 |
93.59 |
93.62 |
+0.39 |
1,205 |
33,887 |
+143 |
Dec14 |
131227 |
92.75 |
93.40 |
92.59 |
92.93 |
+0.39 |
11,571 |
216,220 |
+152 |
Jan15 |
131227 |
92.28 |
92.36 |
91.98 |
92.09 |
+0.38 |
439 |
35,132 |
+144 |
Feb15 |
131227 |
91.26 |
91.57 |
91.26 |
91.29 |
+0.39 |
299 |
18,032 |
+39 |
Mar15 |
131227 |
90.49 |
90.58 |
90.49 |
90.58 |
+0.39 |
400 |
26,820 |
+71 |
Apr15 |
131227 |
89.91 |
89.91 |
89.91 |
89.91 |
+0.38 |
231 |
11,094 |
-50 |
May15 |
131227 |
89.29 |
89.29 |
89.29 |
89.29 |
+0.37 |
97 |
12,524 |
+17 |
Total Volume and Open Interest |
138,784 |
1,598,935 |
+5,178 |
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 |
131227 |
99.625 |
100.750 |
99.400 |
100.325 |
+0.775 |
878 |
2,424 |
+45 |
Mar14 |
131227 |
99.800 |
100.750 |
99.550 |
100.400 |
+0.775 |
45 |
381 |
-7 |
Apr14 |
131227 |
99.500 |
100.275 |
99.475 |
99.975 |
+0.775 |
9 |
460 |
+0 |
May14 |
131227 |
99.000 |
99.175 |
99.000 |
99.175 |
+0.675 |
1 |
10 |
+0 |
Jun14 |
131227 |
97.600 |
98.375 |
97.600 |
98.200 |
+0.600 |
3 |
69 |
-3 |
Jul14 |
131227 |
97.175 |
97.175 |
97.175 |
97.175 |
+0.525 |
1 |
4 |
+1 |
Aug14 |
131227 |
96.175 |
96.175 |
96.175 |
96.175 |
+0.475 |
1 |
177 |
+0 |
Sep14 |
131227 |
95.200 |
95.200 |
95.200 |
95.200 |
+0.400 |
1 |
7 |
+1 |
Total Volume and Open Interest |
945 |
3,712 |
+40 |
Heating Oil(NYM) |
Jan14 |
131227 |
310.42 |
314.16 |
308.48 |
312.41 |
+2.93 |
15,228 |
22,841 |
-3,113 |
Feb14 |
131227 |
308.03 |
311.10 |
306.51 |
309.21 |
+1.65 |
20,444 |
82,369 |
+631 |
Mar14 |
131227 |
306.44 |
309.56 |
305.44 |
307.75 |
+1.27 |
5,173 |
44,471 |
+235 |
Apr14 |
131227 |
305.46 |
308.24 |
304.42 |
306.45 |
+1.14 |
3,523 |
31,808 |
+151 |
May14 |
131227 |
304.70 |
307.00 |
303.42 |
305.35 |
+1.07 |
2,403 |
18,518 |
+490 |
Jun14 |
131227 |
303.18 |
305.91 |
302.50 |
304.25 |
+0.98 |
2,776 |
26,552 |
-200 |
Jul14 |
131227 |
304.70 |
304.83 |
303.49 |
303.49 |
+0.88 |
392 |
8,101 |
+4 |
Aug14 |
131227 |
304.03 |
304.03 |
302.71 |
302.71 |
+0.75 |
169 |
5,061 |
-38 |
Sep14 |
131227 |
303.23 |
303.23 |
301.92 |
301.92 |
+0.61 |
77 |
6,798 |
+7 |
Oct14 |
131227 |
301.06 |
302.85 |
301.06 |
301.18 |
+0.58 |
107 |
3,380 |
+14 |
Nov14 |
131227 |
302.07 |
302.07 |
300.44 |
300.44 |
+0.62 |
107 |
2,945 |
-32 |
Dec14 |
131227 |
299.68 |
300.91 |
299.55 |
299.68 |
+0.63 |
297 |
22,429 |
+112 |
Jan15 |
131227 |
298.91 |
298.91 |
298.91 |
298.91 |
+0.60 |
6 |
2,072 |
+6 |
Feb15 |
131227 |
297.62 |
297.62 |
297.62 |
297.62 |
+0.56 |
0 |
931 |
+0 |
Total Volume and Open Interest |
50,702 |
287,995 |
-1,733 |
Gasoline(NYMEX) |
Jan14 |
131227 |
282.24 |
284.48 |
280.70 |
281.61 |
-0.39 |
13,856 |
21,628 |
-2,560 |
Feb14 |
131227 |
281.61 |
284.32 |
280.03 |
280.95 |
-0.54 |
20,010 |
84,598 |
+2,156 |
Mar14 |
131227 |
282.06 |
284.24 |
280.58 |
281.51 |
-0.47 |
6,747 |
48,816 |
+366 |
Apr14 |
131227 |
297.67 |
300.27 |
296.65 |
298.01 |
+0.01 |
3,775 |
28,504 |
-135 |
May14 |
131227 |
298.38 |
300.12 |
296.17 |
297.36 |
-0.04 |
2,968 |
21,447 |
-38 |
Jun14 |
131227 |
294.50 |
297.31 |
293.82 |
294.74 |
-0.14 |
3,131 |
15,291 |
-287 |
Jul14 |
131227 |
292.14 |
294.10 |
290.55 |
291.30 |
-0.25 |
528 |
8,108 |
+121 |
Aug14 |
131227 |
287.78 |
288.50 |
287.19 |
287.19 |
-0.26 |
288 |
4,257 |
+67 |
Sep14 |
131227 |
282.86 |
284.70 |
282.61 |
282.61 |
-0.20 |
261 |
4,479 |
-56 |
Oct14 |
131227 |
267.92 |
269.22 |
267.17 |
267.17 |
-0.01 |
219 |
2,492 |
+32 |
Total Volume and Open Interest |
52,501 |
254,637 |
-229 |
e-miNY RBOB Gasoline(NYM) |
Jan14 |
131227 |
281.60 |
281.61 |
281.60 |
281.60 |
-0.40 |
0 |
1 |
+0 |
Feb14 |
131227 |
281.00 |
281.00 |
280.95 |
281.00 |
-0.50 |
|
|
|
Mar14 |
131227 |
281.50 |
281.51 |
281.50 |
281.50 |
-0.50 |
|
|
|
Apr14 |
131227 |
298.00 |
298.01 |
298.00 |
298.00 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan14 |
131227 |
4.433 |
4.438 |
4.340 |
4.407 |
-0.026 |
35,575 |
22,265 |
-4,693 |
Feb14 |
131227 |
4.477 |
4.494 |
4.332 |
4.368 |
-0.108 |
37,019 |
158,175 |
+4,030 |
Mar14 |
131227 |
4.430 |
4.440 |
4.299 |
4.336 |
-0.105 |
17,196 |
250,858 |
-868 |
Apr14 |
131227 |
4.197 |
4.222 |
4.146 |
4.178 |
-0.042 |
13,042 |
203,921 |
+1,266 |
May14 |
131227 |
4.177 |
4.203 |
4.139 |
4.161 |
-0.031 |
4,265 |
95,354 |
-98 |
Jun14 |
131227 |
4.192 |
4.219 |
4.157 |
4.181 |
-0.031 |
2,447 |
33,486 |
+569 |
Jul14 |
131227 |
4.210 |
4.239 |
4.204 |
4.211 |
-0.028 |
1,292 |
37,811 |
+316 |
Aug14 |
131227 |
4.234 |
4.259 |
4.201 |
4.221 |
-0.028 |
800 |
25,570 |
-37 |
Sep14 |
131227 |
4.212 |
4.238 |
4.194 |
4.207 |
-0.029 |
534 |
39,560 |
-1 |
Oct14 |
131227 |
4.235 |
4.264 |
4.208 |
4.227 |
-0.028 |
3,613 |
119,184 |
+719 |
Nov14 |
131227 |
4.289 |
4.301 |
4.272 |
4.272 |
-0.022 |
634 |
33,458 |
-71 |
Dec14 |
131227 |
4.397 |
4.408 |
4.370 |
4.380 |
-0.019 |
615 |
62,726 |
+34 |
Jan15 |
131227 |
4.470 |
4.492 |
4.443 |
4.464 |
-0.018 |
1,289 |
64,316 |
+122 |
Feb15 |
131227 |
4.456 |
4.460 |
4.433 |
4.437 |
-0.014 |
23 |
10,486 |
-5 |
Mar15 |
131227 |
4.401 |
4.401 |
4.335 |
4.374 |
-0.016 |
1,048 |
21,128 |
+219 |
Apr15 |
131227 |
4.067 |
4.069 |
4.021 |
4.069 |
+0.009 |
5,902 |
32,682 |
+271 |
Total Volume and Open Interest |
140,762 |
1,294,536 |
+2,010 |
Brent Crude Oil(ICE) |
Feb14 |
131227 |
111.95 |
112.80 |
111.50 |
112.18 |
+0.20 |
52,160 |
289,224 |
-4,453 |
Mar14 |
131227 |
111.66 |
112.44 |
111.17 |
111.84 |
+0.19 |
27,607 |
220,742 |
-1,684 |
Apr14 |
131227 |
111.34 |
112.07 |
110.90 |
111.47 |
+0.13 |
13,248 |
86,739 |
-870 |
May14 |
131227 |
110.87 |
111.63 |
110.46 |
111.01 |
+0.07 |
6,241 |
59,472 |
+338 |
Jun14 |
131227 |
110.40 |
111.17 |
110.01 |
110.50 |
+0.03 |
12,996 |
116,346 |
-1,082 |
Jul14 |
131227 |
109.56 |
110.66 |
109.52 |
109.96 |
unch |
3,243 |
33,008 |
+455 |
Aug14 |
131227 |
109.40 |
110.05 |
109.15 |
109.37 |
-0.03 |
774 |
41,698 |
+73 |
Sep14 |
131227 |
108.40 |
109.46 |
108.40 |
108.75 |
-0.06 |
1,605 |
54,048 |
+539 |
Oct14 |
131227 |
107.89 |
108.93 |
107.89 |
108.20 |
-0.08 |
670 |
35,172 |
-25 |
Nov14 |
131227 |
107.78 |
107.78 |
107.68 |
107.68 |
-0.10 |
616 |
25,269 |
+85 |
Dec14 |
131227 |
107.40 |
108.00 |
106.96 |
107.20 |
-0.11 |
8,562 |
148,195 |
-1,332 |
Jan15 |
131227 |
106.78 |
106.78 |
106.78 |
106.78 |
-0.10 |
178 |
27,048 |
-28 |
Feb15 |
131227 |
106.31 |
106.31 |
106.31 |
106.31 |
-0.08 |
85 |
16,654 |
+27 |
Mar15 |
131227 |
105.76 |
105.76 |
105.76 |
105.76 |
-0.07 |
124 |
21,723 |
-10 |
Total Volume and Open Interest |
131,513 |
1,436,241 |
-7,613 |
Gas Oil(ICE) |
Jan14 |
131227 |
950.00 |
957.25 |
944.75 |
955.75 |
+5.75 |
14,730 |
78,651 |
-2,447 |
Feb14 |
131227 |
949.75 |
957.00 |
943.75 |
955.00 |
+6.00 |
13,570 |
104,625 |
+672 |
Mar14 |
131227 |
946.50 |
954.50 |
942.50 |
953.00 |
+5.75 |
5,277 |
50,563 |
+393 |
Apr14 |
131227 |
940.50 |
950.75 |
940.25 |
949.75 |
+5.75 |
2,348 |
33,105 |
+307 |
May14 |
131227 |
937.00 |
947.00 |
936.50 |
945.75 |
+5.50 |
876 |
26,132 |
+81 |
Jun14 |
131227 |
933.50 |
943.50 |
932.00 |
941.75 |
+5.00 |
3,103 |
51,551 |
+184 |
Jul14 |
131227 |
931.50 |
940.25 |
930.75 |
939.25 |
+4.75 |
291 |
18,257 |
+1 |
Aug14 |
131227 |
930.00 |
938.25 |
928.50 |
937.00 |
+3.75 |
111 |
15,115 |
-6 |
Sep14 |
131227 |
928.75 |
936.25 |
927.50 |
935.00 |
+3.00 |
280 |
19,944 |
+1 |
Oct14 |
131227 |
927.50 |
933.25 |
927.00 |
932.00 |
+2.50 |
92 |
11,620 |
-2 |
Total Volume and Open Interest |
41,985 |
470,870 |
-805 |
Ethanol(CBOT) |
Dec13 |
131219 |
0.000 |
0.000 |
0.000 |
0.000 |
unch |
|
|
|
Jan14 |
131227 |
1.936 |
1.972 |
1.930 |
1.960 |
+0.011 |
64 |
499 |
-45 |
Feb14 |
131227 |
1.796 |
1.827 |
1.791 |
1.826 |
+0.030 |
64 |
1,316 |
+11 |
Mar14 |
131227 |
1.758 |
1.769 |
1.758 |
1.769 |
+0.024 |
29 |
708 |
-2 |
Apr14 |
131227 |
1.748 |
1.760 |
1.748 |
1.760 |
+0.018 |
1 |
435 |
+0 |
May14 |
131227 |
1.747 |
1.761 |
1.747 |
1.758 |
+0.015 |
5 |
160 |
+0 |
Jun14 |
131227 |
1.750 |
1.750 |
1.750 |
1.750 |
+0.014 |
5 |
99 |
+1 |
Jul14 |
131227 |
1.736 |
1.736 |
1.736 |
1.736 |
+0.014 |
2 |
28 |
+0 |
Total Volume and Open Interest |
170 |
3,249 |
-35 |
WTI Crude Oil(ICE) |
Feb14 |
131227 |
99.58 |
100.76 |
99.40 |
100.32 |
+0.77 |
7,348 |
80,393 |
+767 |
Mar14 |
131227 |
99.70 |
100.79 |
99.51 |
100.39 |
+0.77 |
3,087 |
47,328 |
-117 |
Apr14 |
131227 |
99.14 |
100.27 |
99.14 |
99.97 |
+0.76 |
1,494 |
22,588 |
-84 |
May14 |
131227 |
98.58 |
99.53 |
98.51 |
99.18 |
+0.69 |
1,436 |
13,124 |
+311 |
Jun14 |
131227 |
97.55 |
98.59 |
97.55 |
98.19 |
+0.60 |
2,641 |
67,460 |
-97 |
Jul14 |
131227 |
97.18 |
97.29 |
97.09 |
97.18 |
+0.54 |
1,003 |
7,585 |
+80 |
Aug14 |
131227 |
96.24 |
96.38 |
96.11 |
96.18 |
+0.48 |
610 |
6,266 |
+68 |
Sep14 |
131227 |
95.24 |
95.31 |
95.14 |
95.21 |
+0.42 |
354 |
26,333 |
+242 |
Oct14 |
131227 |
94.37 |
94.37 |
94.29 |
94.36 |
+0.40 |
69 |
7,442 |
+24 |
Nov14 |
131227 |
93.62 |
93.62 |
93.62 |
93.62 |
+0.39 |
401 |
11,381 |
+170 |
Dec14 |
131227 |
92.87 |
93.32 |
92.83 |
92.93 |
+0.39 |
1,061 |
94,329 |
-481 |
Jan15 |
131227 |
92.09 |
92.09 |
92.09 |
92.09 |
+0.38 |
31 |
8,134 |
+22 |
Feb15 |
131227 |
91.29 |
91.29 |
91.29 |
91.29 |
+0.39 |
13 |
2,336 |
+9 |
Mar15 |
131227 |
90.58 |
90.58 |
90.58 |
90.58 |
+0.39 |
2 |
10,199 |
+0 |
Apr15 |
131227 |
89.91 |
89.91 |
89.91 |
89.91 |
+0.38 |
0 |
544 |
+0 |
May15 |
131227 |
89.29 |
89.29 |
89.29 |
89.29 |
+0.37 |
0 |
626 |
+0 |
Total Volume and Open Interest |
19,959 |
527,595 |
+1,082 |
US Dollar Index(ICE) |
Mar14 |
131227 |
80.600 |
80.610 |
79.820 |
80.537 |
-0.115 |
5,614 |
43,079 |
+64 |
Jun14 |
131227 |
80.580 |
80.728 |
80.200 |
80.728 |
-0.115 |
0 |
525 |
+0 |
Sep14 |
131227 |
80.887 |
80.887 |
80.887 |
80.887 |
-0.115 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,614 |
43,607 |
+64 |
Australian Dollar(CME) |
Mar14 |
131227 |
88.35 |
88.83 |
88.16 |
88.20 |
-0.26 |
20,528 |
117,742 |
+1,247 |
Jun14 |
131227 |
88.10 |
88.21 |
87.64 |
87.68 |
-0.26 |
50 |
129 |
+7 |
Sep14 |
131227 |
87.16 |
87.42 |
87.16 |
87.16 |
-0.26 |
0 |
4 |
+0 |
Total Volume and Open Interest |
20,578 |
117,884 |
+1,254 |
British Pound(CME) |
Mar14 |
131227 |
164.07 |
165.70 |
163.99 |
164.53 |
+0.40 |
23,822 |
192,126 |
+3,371 |
Jun14 |
131227 |
164.20 |
165.28 |
164.01 |
164.41 |
+0.40 |
1 |
5,809 |
-1 |
Sep14 |
131227 |
164.26 |
164.26 |
163.87 |
164.26 |
+0.39 |
0 |
72 |
+0 |
Total Volume and Open Interest |
23,823 |
198,063 |
+3,370 |
Canadian Dollar(CME) |
Mar14 |
131227 |
93.73 |
94.00 |
93.11 |
93.18 |
-0.60 |
18,241 |
145,769 |
-728 |
Jun14 |
131227 |
93.50 |
93.76 |
92.94 |
92.97 |
-0.60 |
86 |
2,142 |
+28 |
Sep14 |
131227 |
93.16 |
93.37 |
92.78 |
92.78 |
-0.59 |
25 |
934 |
+6 |
Dec14 |
131227 |
92.95 |
93.17 |
92.58 |
92.58 |
-0.59 |
0 |
471 |
+0 |
Total Volume and Open Interest |
18,352 |
149,359 |
-694 |
Japanese Yen(CME) |
Mar14 |
131227 |
95.47 |
95.59 |
95.08 |
95.15 |
-0.38 |
32,616 |
238,509 |
-875 |
Jun14 |
131227 |
95.36 |
95.60 |
95.18 |
95.21 |
-0.38 |
14 |
623 |
+6 |
Sep14 |
131227 |
95.54 |
95.66 |
95.28 |
95.28 |
-0.38 |
0 |
20 |
+0 |
Total Volume and Open Interest |
32,630 |
239,160 |
-869 |
Swiss Franc(CME) |
Mar14 |
131227 |
111.62 |
113.73 |
111.60 |
112.11 |
+0.47 |
7,561 |
51,092 |
+979 |
Jun14 |
131227 |
111.84 |
113.00 |
111.74 |
112.21 |
+0.47 |
3 |
35 |
+0 |
Sep14 |
131227 |
112.32 |
112.32 |
111.86 |
112.32 |
+0.46 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,564 |
51,131 |
+979 |
EuroFX(CME) |
Mar14 |
131227 |
136.88 |
138.93 |
136.87 |
137.33 |
+0.42 |
34,364 |
236,868 |
-59 |
Jun14 |
131227 |
136.95 |
138.92 |
136.92 |
137.34 |
+0.42 |
30 |
3,232 |
-10 |
Sep14 |
131227 |
138.05 |
138.05 |
136.96 |
137.38 |
+0.42 |
3 |
57 |
+1 |
Total Volume and Open Interest |
34,398 |
240,206 |
-68 |
Mexican Peso(CME) |
Jan14 |
131227 |
764.50 |
764.50 |
764.25 |
764.50 |
+0.25 |
|
|
|
Feb14 |
131227 |
762.50 |
762.50 |
762.50 |
762.50 |
unch |
|
|
|
Total Volume and Open Interest |
5,925 |
123,733 |
+538 |
Brazilian Real(CME) |
Jan14 |
131227 |
424.75 |
427.70 |
424.65 |
426.40 |
+2.50 |
0 |
1,986 |
+0 |
Feb14 |
131227 |
421.95 |
424.00 |
421.65 |
422.85 |
+2.55 |
0 |
284 |
+0 |
Mar14 |
131227 |
417.45 |
420.70 |
416.90 |
419.95 |
+2.70 |
6 |
2,897 |
-1 |
Apr14 |
131227 |
417.20 |
417.20 |
414.50 |
417.20 |
+2.70 |
|
|
|
Total Volume and Open Interest |
6 |
11,654 |
-1 |
30-Year T-Bonds(CBOT) |
Mar14 |
131227 |
128~160 |
128~240 |
128~020 |
128~090 |
-0~070 |
78,387 |
629,072 |
-3,547 |
Jun14 |
131227 |
126~280 |
127~020 |
126~270 |
126~270 |
-0~070 |
0 |
12 |
+0 |
Sep14 |
131227 |
126~270 |
127~020 |
126~270 |
126~270 |
-0~070 |
|
|
|
Total Volume and Open Interest |
78,387 |
629,084 |
-3,547 |
10-Year T-Notes(CBOT) |
Mar14 |
131227 |
123~005 |
123~070 |
122~265 |
122~315 |
unch |
202,004 |
2,162,809 |
-15,983 |
Jun14 |
131227 |
121~140 |
121~155 |
121~140 |
121~150 |
-0~005 |
7 |
4 |
+0 |
Sep14 |
131227 |
120~310 |
120~315 |
120~310 |
120~310 |
-0~005 |
|
|
|
Total Volume and Open Interest |
202,011 |
2,162,813 |
-15,983 |
5-Year T-Notes(CBOT) |
Dec13 |
131227 |
120~080 |
120~106 |
120~080 |
120~106 |
+0~004 |
2,353 |
25,450 |
-331 |
Mar14 |
131227 |
119~080 |
119~132 |
119~060 |
119~084 |
+0~002 |
132,991 |
1,851,872 |
+7,316 |
Jun14 |
131227 |
119~084 |
119~084 |
119~082 |
119~084 |
+0~002 |
|
|
|
Total Volume and Open Interest |
135,344 |
1,877,322 |
+6,985 |
2 Year T-Notes(CBOT) |
Dec13 |
131227 |
110~064 |
110~064 |
110~056 |
110~056 |
+0~004 |
331 |
13,594 |
-112 |
Mar14 |
131227 |
109~274 |
109~290 |
109~274 |
109~284 |
+0~010 |
53,169 |
789,711 |
-5,279 |
Jun14 |
131227 |
109~220 |
109~220 |
109~216 |
109~220 |
+0~002 |
1 |
2 |
-1 |
Total Volume and Open Interest |
53,501 |
803,307 |
-5,392 |
Eurodollars(CME) |
Mar14 |
131227 |
99.715 |
99.725 |
99.715 |
99.725 |
+0.010 |
24,626 |
818,686 |
-9,488 |
Jun14 |
131227 |
99.670 |
99.685 |
99.670 |
99.685 |
+0.010 |
34,866 |
792,249 |
-1,057 |
Sep14 |
131227 |
99.620 |
99.640 |
99.620 |
99.640 |
+0.015 |
46,312 |
652,600 |
+5,571 |
Dec14 |
131227 |
99.550 |
99.575 |
99.545 |
99.575 |
+0.025 |
55,231 |
946,860 |
+5,679 |
Mar15 |
131227 |
99.440 |
99.475 |
99.440 |
99.470 |
+0.030 |
75,130 |
674,006 |
+8,006 |
Jun15 |
131227 |
99.285 |
99.325 |
99.285 |
99.320 |
+0.030 |
78,638 |
758,713 |
-7,618 |
Sep15 |
131227 |
99.090 |
99.130 |
99.090 |
99.120 |
+0.030 |
68,234 |
1,000,516 |
+8,593 |
Dec15 |
131227 |
98.825 |
98.875 |
98.825 |
98.860 |
+0.030 |
86,916 |
1,148,588 |
-5,695 |
Mar16 |
131227 |
98.520 |
98.570 |
98.520 |
98.550 |
+0.025 |
123,397 |
870,079 |
+24,355 |
Jun16 |
131227 |
98.210 |
98.260 |
98.210 |
98.230 |
+0.020 |
81,713 |
489,722 |
-1,852 |
Sep16 |
131227 |
97.910 |
97.955 |
97.900 |
97.920 |
+0.010 |
50,897 |
369,248 |
+3,551 |
Dec16 |
131227 |
97.615 |
97.660 |
97.605 |
97.620 |
+0.005 |
60,396 |
418,602 |
-7,585 |
Mar17 |
131227 |
97.345 |
97.385 |
97.320 |
97.340 |
unch |
46,294 |
318,552 |
+4,328 |
Jun17 |
131227 |
97.085 |
97.115 |
97.050 |
97.070 |
unch |
15,043 |
217,686 |
-1,367 |
Sep17 |
131227 |
96.840 |
96.875 |
96.810 |
96.830 |
-0.005 |
13,562 |
179,229 |
-157 |
Dec17 |
131227 |
96.615 |
96.650 |
96.575 |
96.600 |
-0.005 |
11,828 |
151,579 |
-1,035 |
Mar18 |
131227 |
96.430 |
96.450 |
96.380 |
96.405 |
-0.005 |
8,938 |
133,285 |
-619 |
Jun18 |
131227 |
96.245 |
96.265 |
96.190 |
96.220 |
-0.005 |
5,541 |
92,098 |
+33 |
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 |
131227 |
136~21 |
137~00 |
136~03 |
136~08 |
-0~13 |
16,287 |
451,341 |
-787 |
Jun14 |
131227 |
136~08 |
136~21 |
136~08 |
136~08 |
-0~13 |
|
|
|
Total Volume and Open Interest |
16,287 |
451,341 |
-787 |
30 Day Federal Funds(CBOT) |
Dec13 |
131227 |
99.915 |
99.918 |
99.912 |
99.915 |
+0.003 |
737 |
31,571 |
+187 |
Jan14 |
131227 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
110 |
40,956 |
+67 |
Feb14 |
131227 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
230 |
30,110 |
+204 |
Mar14 |
131227 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
112 |
25,852 |
+78 |
Apr14 |
131227 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
37 |
14,590 |
-31 |
May14 |
131227 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
56 |
15,814 |
-26 |
Total Volume and Open Interest |
11,081 |
306,920 |
+979 |
3-Mth Euro-Yen(CME) |
Mar14 |
131227 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
131227 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
131227 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
131227 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
131227 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
131227 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
131227 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec15 |
131227 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Mar16 |
131227 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun16 |
131227 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar14 |
131227 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
91 |
+0 |
Jun14 |
131227 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
230 |
+0 |
Sep14 |
131227 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
131227 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
131227 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
131227 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
131227 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
|
|
|
Dec15 |
131227 |
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 |
131227 |
143.62 |
143.81 |
143.61 |
143.70 |
-0.28 |
466 |
16,908 |
-372 |
Jun14 |
131227 |
143.16 |
143.16 |
143.16 |
143.16 |
-0.28 |
|
|
|
Sep14 |
131227 |
142.59 |
142.59 |
142.59 |
142.59 |
-0.28 |
|
|
|
Total Volume and Open Interest |
466 |
16,908 |
-372 |
Euro-Bund(EUREX) |
Mar14 |
131227 |
139.58 |
139.63 |
138.83 |
138.96 |
-0.79 |
409,693 |
887,901 |
+11,291 |
Jun14 |
131227 |
137.30 |
137.30 |
137.02 |
137.12 |
-0.75 |
8 |
74 |
+5 |
Sep14 |
131227 |
137.12 |
137.12 |
137.12 |
137.12 |
-0.75 |
|
|
|
Total Volume and Open Interest |
409,701 |
887,975 |
+11,296 |
Euro-Bobl(EUREX) |
Mar14 |
131227 |
124.58 |
124.62 |
124.15 |
124.23 |
-0.41 |
280,018 |
852,469 |
-4,605 |
Jun14 |
131227 |
122.58 |
122.58 |
122.58 |
122.58 |
-0.36 |
0 |
5 |
+0 |
Sep14 |
131227 |
122.58 |
122.58 |
122.58 |
122.58 |
-0.36 |
|
|
|
Total Volume and Open Interest |
280,018 |
852,474 |
-4,605 |
3-Mth Euribor(EUREX) |
Dec13 |
131216 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
5,013 |
2,963 |
-2,347 |
Mar14 |
131227 |
99.720 |
99.725 |
99.720 |
99.725 |
+0.015 |
2 |
2,950 |
+2 |
Jun14 |
131227 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.025 |
0 |
805 |
+0 |
Total Volume and Open Interest |
21 |
26,209 |
+5 |
Long Gilt(LIFFE) |
Dec13 |
131227 |
107~14 |
107~16 |
107~14 |
107~16 |
-0~13 |
5 |
22 |
-83 |
Mar14 |
131227 |
106~28 |
106~28 |
106~00 |
106~03 |
-0~29 |
5,114 |
364,144 |
+51 |
Total Volume and Open Interest |
5,119 |
364,166 |
-32 |
3-Mth Short Sterling(LIFFE) |
Mar14 |
131227 |
99.42 |
99.43 |
99.41 |
99.42 |
unch |
16,528 |
288,089 |
-875 |
Jun14 |
131227 |
99.35 |
99.36 |
99.33 |
99.34 |
-0.01 |
24,548 |
327,166 |
-3,426 |
Sep14 |
131227 |
99.22 |
99.23 |
99.20 |
99.21 |
-0.02 |
29,573 |
326,742 |
+3,991 |
Dec14 |
131227 |
99.06 |
99.07 |
99.04 |
99.05 |
-0.02 |
23,334 |
283,571 |
-5,026 |
Mar15 |
131227 |
98.88 |
98.89 |
98.85 |
98.86 |
-0.03 |
18,935 |
220,128 |
-2,694 |
Jun15 |
131227 |
98.67 |
98.69 |
98.64 |
98.65 |
-0.03 |
20,828 |
213,064 |
-5,825 |
Total Volume and Open Interest |
191,728 |
2,608,659 |
-19,036 |
3-Mth Euribor(LIFFE) |
Mar14 |
131227 |
99.715 |
99.730 |
99.705 |
99.725 |
+0.005 |
21,346 |
571,881 |
-8,447 |
Jun14 |
131227 |
99.710 |
99.725 |
99.695 |
99.720 |
+0.010 |
33,227 |
404,920 |
+2,440 |
Sep14 |
131227 |
99.680 |
99.705 |
99.670 |
99.695 |
unch |
38,686 |
388,359 |
+6,378 |
Total Volume and Open Interest |
186,089 |
3,481,856 |
-20,746 |
3-Mth Aus T-Bills(SFE) |
Mar14 |
131227 |
97.42 |
97.43 |
97.41 |
97.42 |
-0.02 |
9,973 |
208,902 |
+1,627 |
Jun14 |
131227 |
97.41 |
97.43 |
97.40 |
97.41 |
-0.02 |
4,218 |
186,524 |
+488 |
Sep14 |
131227 |
97.35 |
97.36 |
97.32 |
97.33 |
-0.04 |
3,872 |
139,738 |
+499 |
Dec14 |
131227 |
97.20 |
97.20 |
97.16 |
97.17 |
-0.05 |
2,413 |
120,111 |
+397 |
Mar15 |
131227 |
96.99 |
96.99 |
96.96 |
96.97 |
-0.05 |
1,071 |
82,580 |
+529 |
Jun15 |
131227 |
96.76 |
96.77 |
96.74 |
96.75 |
-0.05 |
339 |
52,478 |
+111 |
Sep15 |
131227 |
96.57 |
96.57 |
96.55 |
96.56 |
-0.05 |
247 |
25,289 |
+74 |
Dec15 |
131227 |
96.39 |
96.39 |
96.38 |
96.39 |
-0.04 |
322 |
8,548 |
+194 |
Mar16 |
131227 |
96.23 |
96.23 |
96.21 |
96.22 |
-0.05 |
86 |
2,123 |
+58 |
Jun16 |
131227 |
96.10 |
96.10 |
96.05 |
96.07 |
-0.05 |
1 |
501 |
+0 |
Total Volume and Open Interest |
22,542 |
827,098 |
+3,977 |
10-Year Aus T-Bonds(SFE) |
Mar14 |
131227 |
95.76 |
95.79 |
95.74 |
95.77 |
-0.04 |
14,322 |
517,148 |
+3,282 |
Jun14 |
131227 |
95.77 |
95.77 |
95.77 |
95.77 |
-0.04 |
|
|
|
Total Volume and Open Interest |
14,322 |
517,148 |
+3,282 |
3-Year Aus T-Bonds(SFE) |
Mar14 |
131227 |
96.96 |
96.99 |
96.95 |
96.96 |
-0.05 |
23,854 |
565,173 |
-12,333 |
Jun14 |
131227 |
96.96 |
96.96 |
96.96 |
96.96 |
-0.05 |
|
|
|
Total Volume and Open Interest |
23,854 |
565,173 |
-12,333 |
Gold(CMX) |
Dec13 |
131227 |
1213.4 |
1218.5 |
1212.9 |
1216.1 |
+2.0 |
184 |
790 |
-51 |
Feb14 |
131227 |
1210.9 |
1218.9 |
1208.5 |
1214.0 |
+1.7 |
43,489 |
228,429 |
-2,565 |
Apr14 |
131227 |
1210.7 |
1219.3 |
1209.7 |
1214.7 |
+1.6 |
1,681 |
52,670 |
+404 |
Jun14 |
131227 |
1212.0 |
1220.0 |
1211.3 |
1215.4 |
+1.6 |
199 |
27,518 |
+30 |
Aug14 |
131227 |
1211.3 |
1217.6 |
1211.3 |
1216.0 |
+1.6 |
39 |
10,781 |
-7 |
Oct14 |
131227 |
1219.5 |
1219.5 |
1216.7 |
1216.7 |
+1.6 |
1 |
6,146 |
+0 |
Dec14 |
131227 |
1212.7 |
1220.5 |
1212.4 |
1217.5 |
+1.6 |
34 |
19,192 |
+3 |
Feb15 |
131227 |
1218.3 |
1218.3 |
1218.3 |
1218.3 |
+1.6 |
0 |
2,357 |
+1 |
Apr15 |
131227 |
1219.4 |
1219.4 |
1219.4 |
1219.4 |
+1.6 |
2 |
4,109 |
-2 |
Jun15 |
131227 |
1221.0 |
1224.0 |
1217.8 |
1220.7 |
+1.6 |
26 |
4,957 |
-14 |
Aug15 |
131227 |
1222.2 |
1222.2 |
1222.2 |
1222.2 |
+1.6 |
0 |
1,775 |
+0 |
Oct15 |
131227 |
1223.9 |
1223.9 |
1223.9 |
1223.9 |
+1.6 |
|
|
|
Total Volume and Open Interest |
45,820 |
384,974 |
-2,220 |
Silver(CMX) |
Dec13 |
131227 |
1999.5 |
2001.3 |
1995.5 |
2001.3 |
+12.8 |
39 |
51 |
-12 |
Mar14 |
131227 |
1980.0 |
2010.5 |
1975.0 |
2004.9 |
+13.3 |
11,307 |
89,544 |
-891 |
May14 |
131227 |
1989.5 |
2009.0 |
1984.5 |
2008.5 |
+13.4 |
60 |
9,644 |
+9 |
Jul14 |
131227 |
1987.5 |
2015.0 |
1987.5 |
2012.0 |
+13.4 |
147 |
4,568 |
+29 |
Sep14 |
131227 |
1992.0 |
2015.5 |
1992.0 |
2015.3 |
+13.4 |
1 |
1,893 |
+0 |
Dec14 |
131227 |
2024.0 |
2024.0 |
2018.0 |
2019.6 |
+13.4 |
298 |
10,761 |
+87 |
Mar15 |
131227 |
2023.9 |
2023.9 |
2023.9 |
2023.9 |
+13.4 |
0 |
969 |
+0 |
Total Volume and Open Interest |
12,016 |
132,501 |
-712 |
Platinum(NYMEX) |
Jan14 |
131227 |
1356.0 |
1377.3 |
1352.1 |
1376.0 |
+13.3 |
3,764 |
10,981 |
-2,073 |
Apr14 |
131227 |
1362.7 |
1380.2 |
1352.3 |
1378.9 |
+15.1 |
2,992 |
52,024 |
+1,714 |
Jul14 |
131227 |
1358.0 |
1382.0 |
1358.0 |
1381.4 |
+15.2 |
37 |
1,059 |
+36 |
Oct14 |
131227 |
1383.2 |
1383.2 |
1383.2 |
1383.2 |
+15.2 |
0 |
123 |
+0 |
Total Volume and Open Interest |
6,793 |
64,199 |
-323 |
Palladium(NYMEX) |
Mar14 |
131227 |
699.25 |
718.80 |
698.35 |
711.95 |
+11.20 |
1,176 |
36,015 |
+183 |
Jun14 |
131227 |
60.64 |
64.19 |
57.44 |
58.04 |
+11.25 |
13 |
1,549 |
+13 |
Sep14 |
131227 |
59.29 |
59.29 |
59.29 |
59.29 |
+11.25 |
0 |
101 |
+0 |
Total Volume and Open Interest |
1,189 |
37,782 |
+196 |
Copper(CMX) |
Dec13 |
131227 |
343.05 |
347.00 |
341.70 |
347.00 |
+2.05 |
334 |
983 |
-222 |
Mar14 |
131227 |
339.00 |
339.90 |
337.00 |
338.50 |
-1.35 |
31,209 |
111,825 |
+4,790 |
May14 |
131227 |
337.25 |
338.60 |
336.50 |
337.50 |
-1.45 |
755 |
32,860 |
+287 |
Jul14 |
131227 |
336.50 |
338.10 |
335.75 |
336.55 |
-1.60 |
201 |
6,877 |
+22 |
Sep14 |
131227 |
336.15 |
336.15 |
335.90 |
335.90 |
-1.55 |
13 |
1,733 |
+3 |
Total Volume and Open Interest |
32,891 |
164,932 |
+4,872 |
DJIA Index(CBOT) |
Mar14 |
131227 |
16404 |
16457 |
16404 |
16421 |
-1 |
205 |
6,724 |
+180 |
Jun14 |
131227 |
16361 |
16362 |
16361 |
16361 |
-1 |
|
|
|
Sep14 |
131227 |
16292 |
16293 |
16292 |
16292 |
-1 |
|
|
|
Dec14 |
131227 |
16223 |
16224 |
16223 |
16223 |
-1 |
|
|
|
Total Volume and Open Interest |
205 |
6,724 |
+180 |
E-mini DJIA Index(CBOT) |
Dec13 |
131220 |
16175 |
16219 |
16172 |
16209 |
+34 |
33,868 |
36,355 |
-3,835 |
Mar14 |
131227 |
16426 |
16466 |
16390 |
16421 |
-1 |
19,940 |
119,418 |
+111 |
Jun14 |
131227 |
16365 |
16370 |
16361 |
16361 |
-1 |
18 |
89 |
-10 |
Sep14 |
131227 |
16292 |
16292 |
16292 |
16292 |
-1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,958 |
119,508 |
+101 |
S & P 500(CME) |
Mar14 |
131227 |
1835.50 |
1839.70 |
1833.30 |
1836.50 |
+0.10 |
4,027 |
133,366 |
+1,040 |
Jun14 |
131227 |
1832.50 |
1832.50 |
1827.70 |
1829.80 |
+0.10 |
23 |
1,340 |
+12 |
Sep14 |
131227 |
1823.20 |
1825.90 |
1820.90 |
1823.20 |
+0.30 |
0 |
50 |
+0 |
Dec14 |
131227 |
1816.30 |
1819.00 |
1814.00 |
1816.30 |
+0.30 |
|
|
|
Total Volume and Open Interest |
4,050 |
134,756 |
+1,052 |
S & P 500 E-Mini(Globex) |
Mar14 |
131227 |
1836.50 |
1840.00 |
1833.25 |
1836.50 |
unch |
314,408 |
2,745,200 |
+10,418 |
Jun14 |
131227 |
1829.50 |
1833.00 |
1826.75 |
1829.75 |
unch |
314 |
4,111 |
+45 |
Total Volume and Open Interest |
314,730 |
2,750,132 |
+10,467 |
NASDAQ 100(CME) |
Mar14 |
131227 |
3578.00 |
3586.00 |
3566.50 |
3570.30 |
-11.50 |
422 |
4,989 |
+1 |
Jun14 |
131227 |
3563.30 |
3575.00 |
3563.30 |
3563.30 |
-11.70 |
|
|
|
Sep14 |
131227 |
3557.00 |
3568.80 |
3557.00 |
3557.00 |
-11.80 |
|
|
|
Total Volume and Open Interest |
422 |
4,989 |
+1 |
NASDAQ 100 E-Mini(Globex) |
Mar14 |
131227 |
3582.80 |
3587.50 |
3567.00 |
3570.30 |
-11.50 |
47,467 |
413,409 |
+3,095 |
Jun14 |
131227 |
3561.50 |
3563.30 |
3560.50 |
3563.30 |
-11.70 |
1 |
39 |
+0 |
Total Volume and Open Interest |
47,470 |
413,523 |
+3,095 |
S & P Midcap 400(CME) |
Mar14 |
131227 |
1337.50 |
1337.50 |
1333.90 |
1333.90 |
-0.80 |
182 |
479 |
+180 |
Jun14 |
131227 |
1331.90 |
1332.70 |
1331.90 |
1331.90 |
-0.80 |
|
|
|
Sep14 |
131227 |
1329.90 |
1330.70 |
1329.90 |
1329.90 |
-0.80 |
|
|
|
Total Volume and Open Interest |
182 |
479 |
+180 |
Volatility Index(CBOE) |
Dec13 |
131217 |
15.88 |
16.40 |
15.73 |
16.25 |
+0.35 |
48,520 |
73,029 |
-24,457 |
Jan14 |
131227 |
13.35 |
13.77 |
13.35 |
13.70 |
+0.30 |
44,108 |
148,997 |
+1,380 |
Feb14 |
131227 |
14.50 |
14.75 |
14.42 |
14.65 |
+0.15 |
18,924 |
79,029 |
-1,057 |
Mar14 |
131227 |
15.48 |
15.66 |
15.42 |
15.60 |
+0.05 |
9,623 |
39,763 |
+779 |
Total Volume and Open Interest |
83,684 |
346,757 |
+839 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar14 |
131227 |
16305 |
16390 |
16135 |
16365 |
+50 |
6,293 |
74,915 |
+606 |
Jun14 |
131227 |
16405 |
16405 |
16355 |
16405 |
+50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
6,293 |
74,919 |
+606 |
Nikkei 225(SGX) |
Mar14 |
131227 |
16260 |
16260 |
16060 |
16195 |
-75 |
37,434 |
276,784 |
+2,287 |
Jun14 |
131227 |
16165 |
16165 |
16015 |
16115 |
-75 |
0 |
1,763 |
+3 |
Sep14 |
131227 |
16105 |
16105 |
16105 |
16105 |
-75 |
5 |
1,009 |
-5 |
Total Volume and Open Interest |
37,512 |
320,131 |
+2,297 |
CAC 40(EURONEXT) |
Jan14 |
131227 |
4245.5 |
4289.0 |
4240.0 |
4281.0 |
+58.5 |
15,222 |
282,277 |
+823 |
Feb14 |
131227 |
4251.5 |
4285.5 |
4242.0 |
4282.0 |
+58.5 |
9 |
1,182 |
+6 |
Mar14 |
131227 |
4236.0 |
4290.0 |
4236.0 |
4283.5 |
+58.5 |
28 |
46,138 |
+1,207 |
Total Volume and Open Interest |
15,259 |
329,602 |
+2,036 |
Hang Seng Index(HKFE) |
Dec13 |
131227 |
23122 |
23295 |
23028 |
23278 |
+69 |
88,002 |
74,591 |
-20,190 |
Jan14 |
131227 |
23133 |
23317 |
23049 |
23301 |
+72 |
58,378 |
77,905 |
+38,658 |
Total Volume and Open Interest |
146,663 |
159,017 |
+18,478 |
DAX(EUREX) |
Dec13 |
131220 |
9361.0 |
9402.0 |
9348.0 |
9370.5 |
+46.0 |
125,613 |
68,970 |
-20,072 |
Mar14 |
131227 |
9563.5 |
9606.5 |
9557.0 |
9591.0 |
+99.0 |
86,463 |
132,910 |
+534 |
Jun14 |
131227 |
9600.0 |
9621.5 |
9586.0 |
9609.0 |
+99.0 |
943 |
8,858 |
+122 |
Total Volume and Open Interest |
102,618 |
141,768 |
-59,446 |
FT-SE 100(EURONEXT) |
Mar14 |
131227 |
6676.00 |
6726.00 |
6660.00 |
6704.50 |
+62.00 |
14,338 |
556,337 |
+2,014 |
Jun14 |
131227 |
6647.50 |
6647.50 |
6647.50 |
6647.50 |
+62.00 |
0 |
205 |
+0 |
Sep14 |
131227 |
6603.50 |
6603.50 |
6603.50 |
6603.50 |
+62.00 |
|
|
|
Total Volume and Open Interest |
14,338 |
556,542 |
+2,014 |
SPI 200(SFE) |
Mar14 |
131227 |
5344.0 |
5352.0 |
5296.0 |
5314.0 |
-2.0 |
13,462 |
227,135 |
+4,878 |
Jun14 |
131227 |
5312.0 |
5312.0 |
5312.0 |
5312.0 |
-2.0 |
17 |
2,598 |
+17 |
Sep14 |
131227 |
5285.0 |
5285.0 |
5285.0 |
5285.0 |
-2.0 |
22 |
720 |
+13 |
Total Volume and Open Interest |
14,030 |
233,930 |
+5,180 |
FTSE MIB(ISE) |
Mar14 |
131227 |
18820.00 |
19000.00 |
18800.00 |
18978.00 |
+250.00 |
18,156 |
47,532 |
-160 |
Jun14 |
131227 |
18555.00 |
18715.00 |
18545.00 |
18706.00 |
+258.00 |
46 |
99 |
+21 |
Sep14 |
131227 |
18606.00 |
18606.00 |
18606.00 |
18606.00 |
+258.00 |
|
|
|
Total Volume and Open Interest |
18,202 |
47,631 |
-14,566 |
KOSPI 200(KFE) |
Mar14 |
131227 |
265.50 |
265.55 |
265.35 |
265.45 |
+2.35 |
81,512 |
110,605 |
+2,823 |
Jun14 |
131227 |
267.00 |
267.20 |
266.70 |
266.70 |
+1.80 |
54 |
1,268 |
+30 |
Sep14 |
131227 |
268.55 |
268.55 |
268.55 |
268.55 |
+1.55 |
1 |
75 |
+1 |
Total Volume and Open Interest |
81,567 |
111,948 |
+2,854 |
GSCI(CME) |
Jan14 |
131227 |
639.00 |
642.00 |
638.40 |
640.00 |
+1.50 |
93 |
8,141 |
+43 |
Feb14 |
131227 |
639.20 |
642.20 |
638.90 |
640.20 |
+1.20 |
1 |
26 |
+1 |
Mar14 |
131227 |
641.00 |
642.50 |
639.50 |
641.00 |
+1.40 |
|
|
|
Total Volume and Open Interest |
94 |
8,167 |
+44 |
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. |
|
|