|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 10, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130710 |
1617.75 |
1627.25 |
1585.00 |
1591.75 |
-21.50 |
1,980 |
5,101 |
-1,230 |
Aug13 |
130710 |
1467.00 |
1479.00 |
1462.00 |
1464.75 |
-3.50 |
29,154 |
60,817 |
-1,155 |
Sep13 |
130710 |
1323.25 |
1339.50 |
1320.00 |
1329.00 |
+6.50 |
8,009 |
21,090 |
+1,129 |
Nov13 |
130710 |
1277.00 |
1295.00 |
1273.50 |
1284.75 |
+8.50 |
82,239 |
327,168 |
-3,072 |
Jan14 |
130710 |
1281.50 |
1299.75 |
1280.00 |
1289.50 |
+8.00 |
5,783 |
38,500 |
+441 |
Mar14 |
130710 |
1281.00 |
1299.00 |
1277.75 |
1286.75 |
+5.75 |
3,744 |
20,311 |
+607 |
May14 |
130710 |
1281.00 |
1292.25 |
1276.00 |
1280.00 |
+2.25 |
2,616 |
24,178 |
+802 |
Jul14 |
130710 |
1285.50 |
1296.00 |
1281.00 |
1283.75 |
+1.00 |
1,041 |
9,713 |
+21 |
Aug14 |
130710 |
1272.75 |
1272.75 |
1271.75 |
1272.75 |
+1.00 |
0 |
63 |
+0 |
Sep14 |
130710 |
1255.00 |
1255.00 |
1254.00 |
1255.00 |
+1.00 |
0 |
22 |
+0 |
Nov14 |
130710 |
1241.25 |
1255.25 |
1241.25 |
1247.25 |
+2.00 |
872 |
12,945 |
+154 |
Jan15 |
130710 |
1251.25 |
1251.25 |
1249.25 |
1251.25 |
+2.00 |
0 |
37 |
+0 |
Mar15 |
130710 |
1247.50 |
1247.50 |
1245.50 |
1247.50 |
+2.00 |
0 |
4 |
+0 |
May15 |
130710 |
1244.50 |
1244.50 |
1242.50 |
1244.50 |
+2.00 |
|
|
|
Total Volume and Open Interest |
135,438 |
520,284 |
-2,303 |
Soybean Meal(CBOT) |
Jul13 |
130710 |
521.10 |
526.10 |
518.80 |
520.50 |
-0.30 |
1,924 |
4,235 |
-1,508 |
Aug13 |
130710 |
449.30 |
455.00 |
447.50 |
449.70 |
+0.80 |
24,094 |
52,909 |
-846 |
Sep13 |
130710 |
408.80 |
417.10 |
408.60 |
412.90 |
+3.80 |
7,098 |
32,207 |
+804 |
Oct13 |
130710 |
381.40 |
389.90 |
381.30 |
385.00 |
+3.70 |
4,290 |
20,737 |
+682 |
Dec13 |
130710 |
378.90 |
387.90 |
378.90 |
382.40 |
+3.50 |
37,872 |
153,137 |
-503 |
Jan14 |
130710 |
380.50 |
388.00 |
380.10 |
383.30 |
+3.20 |
1,658 |
9,241 |
-52 |
Mar14 |
130710 |
381.80 |
387.80 |
380.30 |
382.80 |
+2.10 |
1,240 |
7,851 |
+331 |
May14 |
130710 |
379.60 |
384.70 |
378.20 |
379.40 |
+0.20 |
476 |
5,456 |
+35 |
Jul14 |
130710 |
382.90 |
384.80 |
379.60 |
380.70 |
-0.20 |
217 |
2,573 |
+65 |
Aug14 |
130710 |
382.70 |
382.70 |
378.50 |
379.70 |
-0.70 |
8 |
110 |
+3 |
Total Volume and Open Interest |
78,898 |
289,312 |
-978 |
Soybean Oil(CBOT) |
Jul13 |
130710 |
46.93 |
47.08 |
46.82 |
46.98 |
-0.10 |
1,740 |
2,186 |
-911 |
Aug13 |
130710 |
47.08 |
47.19 |
46.81 |
47.02 |
unch |
20,309 |
79,783 |
+102 |
Sep13 |
130710 |
46.81 |
46.91 |
46.49 |
46.74 |
+0.10 |
9,582 |
29,173 |
+1,091 |
Oct13 |
130710 |
46.26 |
46.48 |
46.07 |
46.35 |
+0.12 |
4,135 |
19,313 |
+56 |
Dec13 |
130710 |
46.00 |
46.25 |
45.76 |
46.13 |
+0.16 |
31,605 |
162,258 |
-111 |
Jan14 |
130710 |
46.03 |
46.27 |
45.80 |
46.16 |
+0.16 |
3,437 |
21,050 |
+1,054 |
Mar14 |
130710 |
46.15 |
46.46 |
45.99 |
46.34 |
+0.15 |
2,470 |
10,605 |
+927 |
May14 |
130710 |
46.46 |
46.60 |
46.13 |
46.46 |
+0.15 |
646 |
4,889 |
+67 |
Jul14 |
130710 |
46.42 |
46.74 |
46.30 |
46.61 |
+0.15 |
390 |
5,905 |
+21 |
Aug14 |
130710 |
46.52 |
46.61 |
46.43 |
46.61 |
+0.18 |
66 |
946 |
-7 |
Total Volume and Open Interest |
74,475 |
339,154 |
+2,297 |
Canola(WCE) |
Jul13 |
130710 |
619.6 |
619.6 |
619.6 |
619.6 |
+5.0 |
7 |
56 |
-57 |
Nov13 |
130710 |
541.9 |
548.0 |
536.2 |
547.6 |
+5.0 |
9,090 |
96,798 |
-4,045 |
Jan14 |
130710 |
549.2 |
553.1 |
542.0 |
553.1 |
+5.6 |
1,412 |
9,843 |
+206 |
Mar14 |
130710 |
551.0 |
557.4 |
548.6 |
557.4 |
+8.0 |
252 |
2,075 |
+170 |
May14 |
130710 |
544.9 |
553.3 |
544.5 |
553.3 |
+7.2 |
5 |
690 |
+5 |
Total Volume and Open Interest |
10,767 |
109,502 |
-3,721 |
Corn(CBOT) |
Jul13 |
130710 |
703.75 |
711.75 |
703.25 |
709.75 |
+5.75 |
4,255 |
7,137 |
-3,146 |
Sep13 |
130710 |
551.00 |
558.00 |
548.25 |
553.75 |
+2.00 |
46,343 |
355,452 |
+799 |
Dec13 |
130710 |
522.00 |
527.50 |
516.75 |
521.50 |
-0.25 |
105,347 |
540,328 |
-3,260 |
Mar14 |
130710 |
533.50 |
539.25 |
528.75 |
533.50 |
unch |
10,722 |
76,546 |
+235 |
May14 |
130710 |
540.75 |
546.50 |
536.25 |
540.75 |
-0.25 |
1,692 |
21,364 |
+106 |
Jul14 |
130710 |
547.50 |
553.25 |
543.00 |
547.25 |
-0.25 |
2,657 |
39,073 |
-163 |
Sep14 |
130710 |
546.75 |
547.50 |
541.25 |
546.00 |
+1.00 |
523 |
7,001 |
+147 |
Dec14 |
130710 |
542.50 |
547.75 |
539.00 |
545.25 |
+2.50 |
3,651 |
61,677 |
-814 |
Mar15 |
130710 |
550.00 |
552.50 |
546.50 |
552.50 |
+3.00 |
107 |
1,393 |
+23 |
May15 |
130710 |
555.75 |
555.75 |
553.25 |
555.75 |
+2.50 |
10 |
62 |
-1 |
Total Volume and Open Interest |
175,376 |
1,114,123 |
-6,073 |
Wheat(CBOT) |
Jul13 |
130710 |
676.50 |
676.50 |
666.25 |
672.00 |
-3.50 |
474 |
931 |
-197 |
Sep13 |
130710 |
676.25 |
682.25 |
668.75 |
679.00 |
+1.50 |
45,551 |
208,656 |
-1,163 |
Dec13 |
130710 |
689.50 |
696.00 |
682.50 |
692.75 |
+2.25 |
30,725 |
134,168 |
-1,933 |
Mar14 |
130710 |
702.00 |
708.50 |
695.00 |
706.25 |
+3.25 |
7,760 |
30,206 |
+713 |
May14 |
130710 |
709.75 |
712.50 |
701.50 |
712.00 |
+4.50 |
808 |
4,075 |
+9 |
Jul14 |
130710 |
710.00 |
711.25 |
702.00 |
708.50 |
+1.75 |
1,980 |
23,011 |
-31 |
Total Volume and Open Interest |
88,379 |
411,569 |
-2,219 |
Wheat(KCBT) |
Jul13 |
130710 |
715.00 |
715.00 |
702.75 |
712.00 |
+5.25 |
60 |
117 |
-77 |
Sep13 |
130710 |
703.50 |
711.75 |
696.50 |
709.00 |
+5.25 |
9,416 |
85,255 |
+462 |
Dec13 |
130710 |
721.50 |
729.75 |
714.75 |
727.75 |
+4.75 |
2,616 |
39,857 |
+221 |
Mar14 |
130710 |
735.00 |
741.25 |
731.25 |
740.75 |
+5.00 |
637 |
5,707 |
+162 |
May14 |
130710 |
742.75 |
747.75 |
735.00 |
747.75 |
+5.50 |
153 |
1,313 |
+16 |
Jul14 |
130710 |
740.00 |
744.00 |
735.00 |
743.75 |
+3.75 |
105 |
6,236 |
+46 |
Total Volume and Open Interest |
13,001 |
138,808 |
+828 |
Wheat(MGE) |
Jul13 |
130710 |
827.00 |
827.00 |
797.50 |
797.50 |
-0.50 |
0 |
7 |
+0 |
Sep13 |
130710 |
768.00 |
773.00 |
761.00 |
768.75 |
unch |
2,723 |
19,312 |
-65 |
Dec13 |
130710 |
778.75 |
784.00 |
772.00 |
780.00 |
+1.00 |
1,152 |
10,912 |
+268 |
Mar14 |
130710 |
795.00 |
796.00 |
789.00 |
794.75 |
+1.00 |
287 |
2,638 |
+69 |
May14 |
130710 |
798.75 |
803.75 |
798.75 |
803.25 |
+2.25 |
44 |
843 |
+9 |
Total Volume and Open Interest |
4,230 |
33,994 |
+297 |
Oats(CBOT) |
Jul13 |
130710 |
375.00 |
393.50 |
375.00 |
393.50 |
-4.50 |
15 |
12 |
-15 |
Sep13 |
130710 |
361.00 |
363.00 |
355.00 |
356.50 |
-4.50 |
76 |
1,880 |
+14 |
Dec13 |
130710 |
349.00 |
353.25 |
342.25 |
347.75 |
-2.25 |
605 |
6,323 |
+44 |
Mar14 |
130710 |
352.75 |
354.25 |
352.75 |
354.25 |
-1.50 |
2 |
222 |
+2 |
Total Volume and Open Interest |
698 |
8,439 |
+45 |
Rough Rice(CBOT) |
Jul13 |
130710 |
15.64 |
15.64 |
15.41 |
15.51 |
+0.10 |
0 |
4 |
-45 |
Sep13 |
130710 |
15.22 |
15.52 |
15.15 |
15.29 |
+0.10 |
1,282 |
8,568 |
+554 |
Nov13 |
130710 |
15.42 |
15.56 |
15.42 |
15.52 |
+0.08 |
302 |
2,323 |
+153 |
Jan14 |
130710 |
15.68 |
15.77 |
15.68 |
15.77 |
+0.10 |
74 |
244 |
+61 |
Total Volume and Open Interest |
1,658 |
11,145 |
+723 |
Live Cattle(CME) |
Aug13 |
130710 |
122.580 |
122.930 |
122.050 |
122.080 |
-0.650 |
23,908 |
100,586 |
-4,343 |
Oct13 |
130710 |
126.600 |
126.930 |
126.285 |
126.385 |
-0.315 |
19,869 |
76,731 |
+3,233 |
Dec13 |
130710 |
128.630 |
128.935 |
128.325 |
128.450 |
-0.235 |
8,497 |
56,427 |
+1,295 |
Feb14 |
130710 |
129.380 |
129.950 |
129.350 |
129.600 |
-0.135 |
3,344 |
20,361 |
+588 |
Apr14 |
130710 |
130.685 |
131.000 |
130.485 |
130.735 |
-0.115 |
1,180 |
12,930 |
-44 |
Jun14 |
130710 |
126.385 |
126.830 |
126.385 |
126.600 |
unch |
469 |
2,907 |
+104 |
Total Volume and Open Interest |
57,275 |
269,984 |
+841 |
Feeder Cattle(CME) |
Aug13 |
130710 |
150.985 |
151.285 |
150.325 |
150.550 |
-0.600 |
3,156 |
18,380 |
-741 |
Sep13 |
130710 |
153.150 |
153.600 |
152.735 |
153.130 |
-0.555 |
1,816 |
5,965 |
+599 |
Oct13 |
130710 |
154.630 |
155.250 |
154.400 |
154.800 |
-0.600 |
804 |
3,581 |
-133 |
Nov13 |
130710 |
155.825 |
156.325 |
155.575 |
156.000 |
-0.185 |
534 |
2,526 |
+0 |
Jan14 |
130710 |
157.050 |
157.600 |
156.880 |
157.050 |
-0.735 |
423 |
1,446 |
+40 |
Mar14 |
130710 |
157.800 |
158.435 |
157.800 |
158.250 |
-0.250 |
32 |
304 |
+7 |
Apr14 |
130710 |
159.000 |
159.435 |
158.600 |
158.900 |
-0.300 |
38 |
148 |
+1 |
Total Volume and Open Interest |
6,832 |
32,503 |
-216 |
Lean Hogs(CME) |
Jul13 |
130710 |
101.350 |
102.250 |
101.250 |
101.930 |
+1.080 |
7,367 |
12,426 |
-2,331 |
Aug13 |
130710 |
95.180 |
96.635 |
95.080 |
95.700 |
+0.520 |
33,804 |
88,005 |
-8,412 |
Oct13 |
130710 |
83.785 |
85.200 |
83.700 |
84.600 |
+0.750 |
20,243 |
75,576 |
+3,033 |
Dec13 |
130710 |
80.950 |
82.300 |
80.930 |
82.050 |
+0.950 |
8,463 |
64,900 |
+1,653 |
Feb14 |
130710 |
83.200 |
84.285 |
83.135 |
84.050 |
+0.765 |
3,570 |
26,437 |
+364 |
Apr14 |
130710 |
84.800 |
85.550 |
84.800 |
85.385 |
+0.635 |
1,642 |
20,237 |
+137 |
May14 |
130710 |
89.200 |
89.700 |
89.200 |
89.500 |
+0.500 |
30 |
610 |
+10 |
Jun14 |
130710 |
91.650 |
92.180 |
91.650 |
92.000 |
+0.350 |
232 |
9,194 |
+66 |
Total Volume and Open Interest |
75,437 |
300,001 |
-5,450 |
Class III Milk(CME) |
Jul13 |
130710 |
17.30 |
17.45 |
17.30 |
17.41 |
+0.11 |
163 |
3,854 |
-43 |
Aug13 |
130710 |
17.80 |
18.18 |
17.70 |
18.03 |
+0.33 |
316 |
4,019 |
+92 |
Sep13 |
130710 |
18.41 |
18.77 |
18.41 |
18.58 |
+0.17 |
213 |
3,452 |
+35 |
Oct13 |
130710 |
18.44 |
18.64 |
18.37 |
18.50 |
+0.05 |
65 |
2,402 |
+22 |
Nov13 |
130710 |
18.20 |
18.25 |
18.20 |
18.22 |
+0.05 |
57 |
2,139 |
+13 |
Total Volume and Open Interest |
943 |
20,364 |
+166 |
Cocoa(ICE) |
Jul13 |
130710 |
2196 |
2196 |
2183 |
2183 |
-8 |
0 |
10 |
+0 |
Sep13 |
130710 |
2173 |
2207 |
2173 |
2178 |
-8 |
13,661 |
75,061 |
-1,174 |
Dec13 |
130710 |
2185 |
2215 |
2185 |
2190 |
-5 |
3,719 |
42,172 |
-831 |
Mar14 |
130710 |
2195 |
2225 |
2194 |
2199 |
-5 |
933 |
40,164 |
+83 |
May14 |
130710 |
2230 |
2230 |
2205 |
2207 |
-6 |
119 |
13,036 |
+17 |
Jul14 |
130710 |
2220 |
2220 |
2215 |
2215 |
-7 |
7 |
5,009 |
+1 |
Sep14 |
130710 |
2222 |
2222 |
2222 |
2222 |
-7 |
0 |
3,630 |
+0 |
Total Volume and Open Interest |
18,439 |
179,583 |
-1,904 |
Coffee "C"(ICE) |
Jul13 |
130710 |
121.75 |
121.75 |
121.45 |
121.45 |
-0.60 |
12 |
111 |
-9 |
Sep13 |
130710 |
121.85 |
123.75 |
121.20 |
121.65 |
-0.60 |
14,304 |
97,189 |
-1,371 |
Dec13 |
130710 |
124.90 |
126.50 |
124.10 |
124.50 |
-0.60 |
5,197 |
30,577 |
+490 |
Mar14 |
130710 |
127.95 |
129.30 |
127.15 |
127.40 |
-0.55 |
1,499 |
13,181 |
+227 |
May14 |
130710 |
129.85 |
131.20 |
129.00 |
129.35 |
-0.50 |
457 |
5,141 |
+109 |
Jul14 |
130710 |
131.10 |
132.85 |
130.70 |
131.00 |
-0.50 |
49 |
2,201 |
-5 |
Total Volume and Open Interest |
21,630 |
151,887 |
-539 |
Orange Juice(ICE) |
Jul13 |
130710 |
137.00 |
137.00 |
137.00 |
137.00 |
-1.65 |
1 |
553 |
+0 |
Sep13 |
130710 |
136.60 |
136.60 |
133.35 |
135.50 |
-1.15 |
569 |
14,591 |
-19 |
Nov13 |
130710 |
134.00 |
135.55 |
133.65 |
135.55 |
-1.25 |
64 |
2,648 |
+25 |
Jan14 |
130710 |
134.75 |
136.40 |
134.60 |
136.40 |
-1.20 |
31 |
1,015 |
+7 |
Mar14 |
130710 |
135.85 |
137.40 |
135.85 |
137.40 |
-1.00 |
5 |
560 |
+5 |
May14 |
130710 |
136.95 |
136.95 |
136.95 |
136.95 |
-1.00 |
0 |
65 |
+0 |
Total Volume and Open Interest |
670 |
19,452 |
+18 |
Sugar #11(ICE) |
Oct13 |
130710 |
16.33 |
16.47 |
16.19 |
16.25 |
-0.09 |
35,928 |
487,770 |
-3,756 |
Mar14 |
130710 |
17.08 |
17.24 |
17.00 |
17.05 |
-0.09 |
9,765 |
172,600 |
+1,654 |
May14 |
130710 |
17.06 |
17.21 |
16.98 |
17.02 |
-0.08 |
3,839 |
47,364 |
+422 |
Jul14 |
130710 |
16.97 |
17.17 |
16.93 |
16.98 |
-0.07 |
2,882 |
61,594 |
+574 |
Oct14 |
130710 |
17.14 |
17.36 |
17.12 |
17.18 |
-0.03 |
1,194 |
35,221 |
+239 |
Mar15 |
130710 |
17.56 |
17.81 |
17.55 |
17.63 |
+0.01 |
272 |
15,399 |
+2 |
May15 |
130710 |
17.59 |
17.83 |
17.58 |
17.64 |
unch |
93 |
2,765 |
+54 |
Jul15 |
130710 |
17.67 |
17.84 |
17.66 |
17.66 |
-0.02 |
46 |
3,216 |
+10 |
Total Volume and Open Interest |
54,058 |
831,839 |
-776 |
London Cocoa(LCE) |
Jul13 |
130710 |
1495 |
1510 |
1490 |
1491 |
-11 |
4,351 |
27,806 |
-2,029 |
Sep13 |
130710 |
1519 |
1534 |
1514 |
1516 |
-10 |
7,694 |
51,330 |
-222 |
Dec13 |
130710 |
1522 |
1535 |
1516 |
1518 |
-9 |
2,239 |
65,879 |
+101 |
Mar14 |
130710 |
1517 |
1530 |
1511 |
1513 |
-10 |
1,887 |
62,730 |
-465 |
May14 |
130710 |
1521 |
1530 |
1515 |
1515 |
-10 |
270 |
15,333 |
+116 |
Jul14 |
130710 |
1533 |
1533 |
1520 |
1520 |
-10 |
33 |
5,906 |
+4 |
Sep14 |
130710 |
1533 |
1533 |
1524 |
1524 |
-11 |
0 |
2,782 |
-15 |
Total Volume and Open Interest |
16,500 |
233,386 |
-2,463 |
London Sugar(LCE) |
Aug13 |
130710 |
495.10 |
495.50 |
483.00 |
484.30 |
-10.90 |
3,929 |
11,353 |
-1,509 |
Oct13 |
130710 |
475.00 |
476.10 |
469.20 |
470.30 |
-4.80 |
2,121 |
27,471 |
+285 |
Dec13 |
130710 |
471.60 |
473.50 |
467.10 |
468.60 |
-2.50 |
790 |
8,974 |
-50 |
Mar14 |
130710 |
472.00 |
474.30 |
470.00 |
470.40 |
-1.30 |
145 |
8,921 |
+29 |
May14 |
130710 |
474.20 |
477.10 |
472.70 |
473.20 |
-1.40 |
271 |
3,626 |
+72 |
Total Volume and Open Interest |
7,610 |
63,494 |
-1,129 |
Cotton(ICE) |
Oct13 |
130710 |
86.50 |
87.30 |
86.50 |
87.30 |
+0.62 |
29 |
276 |
+1 |
Dec13 |
130710 |
85.83 |
86.89 |
85.20 |
86.79 |
+0.81 |
10,255 |
139,124 |
+194 |
Mar14 |
130710 |
84.89 |
85.75 |
84.30 |
85.62 |
+0.60 |
918 |
11,605 |
+93 |
May14 |
130710 |
84.42 |
85.22 |
84.30 |
85.09 |
+0.39 |
70 |
1,550 |
+9 |
Jul14 |
130710 |
84.10 |
84.70 |
84.10 |
84.65 |
+0.21 |
63 |
2,993 |
-3 |
Oct14 |
130710 |
81.11 |
81.11 |
81.11 |
81.11 |
+0.07 |
|
|
|
Total Volume and Open Interest |
11,407 |
157,841 |
+314 |
Lumber(CME) |
Jul13 |
130710 |
308.6 |
312.4 |
306.7 |
308.5 |
+2.5 |
150 |
925 |
-111 |
Sep13 |
130710 |
314.4 |
320.7 |
312.7 |
319.2 |
+8.5 |
447 |
4,276 |
-15 |
Nov13 |
130710 |
313.9 |
320.7 |
312.4 |
319.0 |
+8.3 |
41 |
789 |
+0 |
Jan14 |
130710 |
323.0 |
329.0 |
318.9 |
329.0 |
+10.0 |
1 |
44 |
+0 |
Total Volume and Open Interest |
640 |
6,057 |
-125 |
Crude Oil(NYM) |
Aug13 |
130710 |
104.57 |
106.66 |
104.21 |
106.52 |
+2.99 |
253,202 |
218,234 |
-19,710 |
Sep13 |
130710 |
104.15 |
105.77 |
103.67 |
105.62 |
+2.31 |
119,979 |
263,110 |
+19,727 |
Oct13 |
130710 |
102.75 |
104.05 |
102.39 |
103.98 |
+1.79 |
68,101 |
99,440 |
+5,302 |
Nov13 |
130710 |
101.15 |
102.33 |
100.90 |
102.29 |
+1.49 |
58,380 |
74,638 |
+1,156 |
Dec13 |
130710 |
99.82 |
100.74 |
99.41 |
100.70 |
+1.23 |
98,245 |
215,218 |
+5,134 |
Jan14 |
130710 |
98.23 |
99.01 |
98.03 |
98.98 |
+0.84 |
27,361 |
50,250 |
-1,643 |
Feb14 |
130710 |
96.87 |
97.64 |
96.74 |
97.51 |
+0.52 |
13,395 |
35,084 |
+1,533 |
Mar14 |
130710 |
95.99 |
96.68 |
95.82 |
96.49 |
+0.41 |
17,248 |
49,802 |
+845 |
Apr14 |
130710 |
95.08 |
95.71 |
95.02 |
95.71 |
+0.40 |
4,790 |
26,888 |
+297 |
May14 |
130710 |
94.84 |
95.21 |
94.70 |
95.18 |
+0.44 |
4,461 |
31,292 |
+1,186 |
Jun14 |
130710 |
93.97 |
94.85 |
93.97 |
94.70 |
+0.44 |
19,650 |
118,614 |
+2,737 |
Jul14 |
130710 |
93.88 |
94.11 |
93.67 |
94.09 |
+0.42 |
2,678 |
35,514 |
+518 |
Aug14 |
130710 |
93.31 |
93.47 |
93.06 |
93.47 |
+0.40 |
1,617 |
20,100 |
+148 |
Sep14 |
130710 |
92.69 |
92.88 |
92.69 |
92.88 |
+0.40 |
2,607 |
34,498 |
+511 |
Oct14 |
130710 |
92.08 |
92.36 |
92.08 |
92.36 |
+0.42 |
354 |
21,193 |
-34 |
Nov14 |
130710 |
91.91 |
91.91 |
91.91 |
91.91 |
+0.44 |
384 |
21,085 |
+70 |
Total Volume and Open Interest |
727,118 |
1,793,609 |
+20,523 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130710 |
104.625 |
106.650 |
104.175 |
106.525 |
+3.000 |
6,045 |
2,365 |
-225 |
Sep13 |
130710 |
104.000 |
105.750 |
103.725 |
105.625 |
+2.325 |
354 |
1,048 |
+64 |
Oct13 |
130710 |
102.725 |
104.000 |
102.725 |
103.975 |
+1.775 |
55 |
404 |
+17 |
Nov13 |
130710 |
102.000 |
102.300 |
102.000 |
102.300 |
+1.500 |
7 |
138 |
-3 |
Dec13 |
130710 |
99.700 |
100.700 |
99.700 |
100.700 |
+1.225 |
8 |
61 |
+0 |
Jan14 |
130710 |
98.975 |
98.975 |
98.975 |
98.975 |
+0.825 |
0 |
16 |
+0 |
Feb14 |
130710 |
97.500 |
97.500 |
97.500 |
97.500 |
+0.500 |
0 |
8 |
+0 |
Mar14 |
130710 |
96.500 |
96.500 |
96.500 |
96.500 |
+0.425 |
0 |
8 |
+0 |
Apr14 |
130710 |
95.700 |
95.700 |
95.700 |
95.700 |
+0.400 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,473 |
4,164 |
-147 |
Heating Oil(NYM) |
Aug13 |
130710 |
298.59 |
301.04 |
297.97 |
300.17 |
+1.60 |
51,886 |
79,162 |
-2,951 |
Sep13 |
130710 |
299.32 |
301.40 |
298.66 |
300.73 |
+1.55 |
23,638 |
57,949 |
+1,300 |
Oct13 |
130710 |
299.76 |
301.70 |
299.15 |
301.11 |
+1.42 |
9,843 |
28,381 |
+27 |
Nov13 |
130710 |
300.24 |
301.85 |
299.50 |
301.34 |
+1.38 |
5,287 |
16,792 |
-358 |
Dec13 |
130710 |
300.46 |
301.85 |
299.59 |
301.47 |
+1.38 |
10,139 |
43,601 |
-229 |
Jan14 |
130710 |
300.73 |
301.93 |
300.25 |
301.71 |
+1.37 |
3,367 |
9,989 |
-710 |
Feb14 |
130710 |
301.02 |
301.56 |
300.04 |
301.55 |
+1.39 |
1,429 |
4,126 |
+58 |
Mar14 |
130710 |
300.04 |
300.53 |
299.34 |
300.42 |
+1.49 |
1,071 |
5,747 |
-85 |
Apr14 |
130710 |
297.77 |
298.62 |
297.05 |
298.44 |
+1.51 |
519 |
11,010 |
-16 |
May14 |
130710 |
295.62 |
296.51 |
295.62 |
296.51 |
+1.51 |
261 |
2,178 |
+18 |
Jun14 |
130710 |
294.64 |
294.73 |
294.63 |
294.73 |
+1.53 |
931 |
15,372 |
-60 |
Jul14 |
130710 |
293.78 |
293.78 |
293.78 |
293.78 |
+1.48 |
261 |
1,050 |
-145 |
Aug14 |
130710 |
293.07 |
293.07 |
293.07 |
293.07 |
+1.42 |
20 |
473 |
+15 |
Sep14 |
130710 |
292.54 |
292.54 |
292.54 |
292.54 |
+1.39 |
0 |
329 |
+0 |
Total Volume and Open Interest |
109,135 |
285,332 |
-2,986 |
Gasoline(NYMEX) |
Aug13 |
130710 |
294.72 |
301.78 |
294.30 |
301.49 |
+8.89 |
65,221 |
72,726 |
-5,562 |
Sep13 |
130710 |
290.84 |
296.99 |
290.38 |
296.76 |
+7.27 |
42,620 |
62,979 |
+5,960 |
Oct13 |
130710 |
276.50 |
280.08 |
275.79 |
279.94 |
+4.28 |
20,074 |
40,006 |
+201 |
Nov13 |
130710 |
273.73 |
275.31 |
272.59 |
275.13 |
+3.18 |
11,665 |
34,564 |
+51 |
Dec13 |
130710 |
270.00 |
272.22 |
269.27 |
272.09 |
+2.46 |
11,514 |
24,546 |
-171 |
Jan14 |
130710 |
268.42 |
270.87 |
268.34 |
270.80 |
+2.08 |
4,450 |
11,709 |
-94 |
Feb14 |
130710 |
270.33 |
271.11 |
269.18 |
270.85 |
+1.88 |
1,850 |
3,302 |
-1 |
Mar14 |
130710 |
271.82 |
271.82 |
270.00 |
271.78 |
+1.84 |
2,089 |
5,957 |
+166 |
Apr14 |
130710 |
285.85 |
286.32 |
284.63 |
286.32 |
+1.65 |
706 |
3,359 |
+135 |
May14 |
130710 |
284.15 |
284.99 |
284.00 |
284.99 |
+1.64 |
255 |
2,455 |
-2 |
Total Volume and Open Interest |
161,036 |
265,225 |
+784 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130710 |
301.50 |
301.50 |
301.49 |
301.50 |
+8.90 |
|
|
|
Sep13 |
130710 |
296.80 |
296.80 |
296.76 |
296.80 |
+7.30 |
|
|
|
Oct13 |
130710 |
279.90 |
279.94 |
279.90 |
279.90 |
+4.20 |
|
|
|
Nov13 |
130710 |
275.10 |
275.13 |
275.10 |
275.10 |
+3.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug13 |
130710 |
3.659 |
3.787 |
3.631 |
3.680 |
+0.023 |
108,747 |
153,958 |
-9,611 |
Sep13 |
130710 |
3.664 |
3.788 |
3.632 |
3.682 |
+0.024 |
38,938 |
246,866 |
+3,464 |
Oct13 |
130710 |
3.681 |
3.795 |
3.650 |
3.697 |
+0.023 |
23,350 |
153,805 |
-436 |
Nov13 |
130710 |
3.747 |
3.870 |
3.723 |
3.770 |
+0.022 |
14,762 |
86,618 |
+221 |
Dec13 |
130710 |
3.892 |
4.036 |
3.892 |
3.934 |
+0.022 |
9,450 |
53,839 |
+1,356 |
Jan14 |
130710 |
3.970 |
4.100 |
3.968 |
4.009 |
+0.023 |
18,075 |
140,781 |
-109 |
Feb14 |
130710 |
3.965 |
4.063 |
3.965 |
4.011 |
+0.022 |
5,372 |
27,554 |
-537 |
Mar14 |
130710 |
3.949 |
4.067 |
3.933 |
3.977 |
+0.021 |
9,830 |
86,811 |
-779 |
Apr14 |
130710 |
3.940 |
3.975 |
3.860 |
3.894 |
+0.020 |
7,076 |
119,378 |
-501 |
May14 |
130710 |
3.975 |
3.975 |
3.893 |
3.911 |
+0.020 |
1,008 |
24,496 |
+119 |
Jun14 |
130710 |
3.905 |
4.020 |
3.905 |
3.943 |
+0.019 |
922 |
20,942 |
+77 |
Jul14 |
130710 |
4.045 |
4.045 |
3.965 |
3.978 |
+0.018 |
815 |
15,553 |
+41 |
Aug14 |
130710 |
3.960 |
4.033 |
3.960 |
3.996 |
+0.018 |
253 |
14,759 |
+93 |
Sep14 |
130710 |
4.035 |
4.035 |
3.999 |
3.999 |
+0.018 |
123 |
17,528 |
-7 |
Oct14 |
130710 |
4.037 |
4.106 |
3.988 |
4.020 |
+0.018 |
1,259 |
65,120 |
+278 |
Nov14 |
130710 |
4.090 |
4.101 |
4.089 |
4.101 |
+0.017 |
135 |
20,330 |
+21 |
Total Volume and Open Interest |
240,838 |
1,380,077 |
-6,337 |
Brent Crude Oil(ICE) |
Aug13 |
130710 |
108.12 |
108.69 |
107.71 |
108.51 |
+0.70 |
185,779 |
172,038 |
-23,122 |
Sep13 |
130710 |
107.43 |
107.90 |
106.95 |
107.67 |
+0.60 |
169,691 |
286,311 |
+2,549 |
Oct13 |
130710 |
106.65 |
107.20 |
106.26 |
106.97 |
+0.52 |
78,628 |
164,032 |
+8,760 |
Nov13 |
130710 |
106.04 |
106.59 |
105.68 |
106.37 |
+0.47 |
35,937 |
68,019 |
+3,580 |
Dec13 |
130710 |
105.44 |
105.98 |
105.05 |
105.77 |
+0.43 |
76,002 |
197,810 |
+3,170 |
Jan14 |
130710 |
104.75 |
105.31 |
104.53 |
105.20 |
+0.38 |
13,573 |
53,229 |
+1,411 |
Feb14 |
130710 |
104.14 |
104.71 |
104.08 |
104.60 |
+0.32 |
4,455 |
28,546 |
+243 |
Mar14 |
130710 |
103.51 |
104.19 |
103.49 |
103.99 |
+0.28 |
7,108 |
40,072 |
+223 |
Apr14 |
130710 |
103.02 |
103.60 |
102.93 |
103.42 |
+0.27 |
3,750 |
41,263 |
+145 |
May14 |
130710 |
102.68 |
102.87 |
102.68 |
102.87 |
+0.28 |
2,458 |
18,331 |
+315 |
Jun14 |
130710 |
101.91 |
102.48 |
101.73 |
102.33 |
+0.29 |
17,634 |
90,602 |
+1,115 |
Jul14 |
130710 |
101.83 |
101.83 |
101.83 |
101.83 |
+0.28 |
1,935 |
15,889 |
+425 |
Aug14 |
130710 |
101.31 |
101.31 |
101.31 |
101.31 |
+0.27 |
1,719 |
22,815 |
+335 |
Sep14 |
130710 |
100.70 |
100.77 |
100.52 |
100.73 |
+0.24 |
993 |
25,778 |
+20 |
Total Volume and Open Interest |
636,690 |
1,553,411 |
+3,975 |
Gas Oil(ICE) |
Jul13 |
130710 |
912.00 |
918.00 |
910.50 |
913.75 |
+4.50 |
25,199 |
32,517 |
-11,891 |
Aug13 |
130710 |
910.25 |
915.75 |
908.25 |
911.75 |
+3.50 |
85,037 |
130,229 |
-400 |
Sep13 |
130710 |
909.75 |
915.00 |
907.50 |
911.25 |
+3.50 |
62,634 |
106,592 |
+16,552 |
Oct13 |
130710 |
910.50 |
913.75 |
906.50 |
910.50 |
+3.50 |
37,026 |
69,389 |
+8,964 |
Nov13 |
130710 |
904.75 |
910.25 |
904.50 |
908.25 |
+3.50 |
17,911 |
36,323 |
+1,715 |
Dec13 |
130710 |
903.75 |
908.50 |
901.75 |
905.75 |
+3.75 |
30,814 |
72,011 |
+1,120 |
Jan14 |
130710 |
904.00 |
904.75 |
900.75 |
903.75 |
+3.75 |
3,777 |
22,637 |
+740 |
Feb14 |
130710 |
901.25 |
901.75 |
898.00 |
901.00 |
+3.75 |
3,494 |
24,182 |
+750 |
Mar14 |
130710 |
897.25 |
899.25 |
894.00 |
897.00 |
+3.50 |
2,887 |
17,038 |
+540 |
Apr14 |
130710 |
892.00 |
892.25 |
889.25 |
892.25 |
+3.25 |
1,492 |
10,882 |
+232 |
Total Volume and Open Interest |
278,981 |
615,915 |
+20,301 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130710 |
2.430 |
2.450 |
2.416 |
2.441 |
+0.015 |
315 |
1,451 |
-41 |
Sep13 |
130710 |
2.299 |
2.312 |
2.286 |
2.303 |
+0.012 |
311 |
2,573 |
+79 |
Oct13 |
130710 |
2.047 |
2.057 |
2.036 |
2.047 |
+0.011 |
400 |
1,882 |
+70 |
Nov13 |
130710 |
1.949 |
1.949 |
1.935 |
1.944 |
+0.006 |
145 |
1,057 |
+53 |
Dec13 |
130710 |
1.921 |
1.921 |
1.906 |
1.915 |
+0.002 |
13 |
1,670 |
+0 |
Jan14 |
130710 |
1.891 |
1.901 |
1.887 |
1.901 |
+0.002 |
0 |
582 |
+0 |
Feb14 |
130710 |
1.896 |
1.905 |
1.896 |
1.898 |
+0.002 |
9 |
79 |
+7 |
Total Volume and Open Interest |
1,202 |
9,356 |
+168 |
WTI Crude Oil(ICE) |
Aug13 |
130710 |
104.54 |
106.67 |
104.22 |
106.52 |
+2.99 |
44,600 |
65,614 |
-2,931 |
Sep13 |
130710 |
103.68 |
105.79 |
103.68 |
105.62 |
+2.31 |
36,864 |
67,265 |
+2,105 |
Oct13 |
130710 |
102.53 |
104.00 |
102.52 |
103.98 |
+1.79 |
26,208 |
46,587 |
+6,092 |
Nov13 |
130710 |
101.03 |
102.31 |
101.03 |
102.29 |
+1.49 |
15,185 |
29,204 |
+590 |
Dec13 |
130710 |
99.63 |
100.75 |
99.44 |
100.70 |
+1.23 |
30,858 |
121,034 |
+188 |
Jan14 |
130710 |
98.29 |
99.05 |
98.29 |
98.98 |
+0.84 |
7,327 |
16,809 |
+505 |
Feb14 |
130710 |
97.26 |
97.72 |
97.26 |
97.51 |
+0.52 |
2,682 |
6,443 |
+126 |
Mar14 |
130710 |
96.30 |
96.69 |
96.23 |
96.49 |
+0.41 |
2,596 |
11,848 |
+348 |
Apr14 |
130710 |
95.51 |
95.71 |
95.50 |
95.71 |
+0.40 |
1,396 |
7,038 |
-19 |
May14 |
130710 |
95.00 |
95.18 |
95.00 |
95.18 |
+0.44 |
1,033 |
5,067 |
+121 |
Jun14 |
130710 |
94.30 |
94.82 |
94.29 |
94.70 |
+0.44 |
5,558 |
33,593 |
+1,607 |
Jul14 |
130710 |
94.09 |
94.09 |
94.09 |
94.09 |
+0.42 |
368 |
5,387 |
+41 |
Aug14 |
130710 |
93.47 |
93.47 |
93.47 |
93.47 |
+0.40 |
118 |
3,389 |
+4 |
Sep14 |
130710 |
92.88 |
92.88 |
92.88 |
92.88 |
+0.40 |
26 |
10,462 |
+7 |
Oct14 |
130710 |
92.36 |
92.36 |
92.36 |
92.36 |
+0.42 |
13 |
4,168 |
+2 |
Nov14 |
130710 |
91.91 |
91.91 |
91.91 |
91.91 |
+0.44 |
30 |
4,075 |
-1 |
Total Volume and Open Interest |
186,172 |
568,516 |
+10,985 |
US Dollar Index(ICE) |
Sep13 |
130710 |
84.875 |
84.925 |
83.640 |
84.235 |
-0.545 |
31,397 |
67,598 |
+752 |
Dec13 |
130710 |
84.915 |
84.970 |
84.010 |
84.440 |
-0.545 |
89 |
536 |
-36 |
Mar14 |
130710 |
84.655 |
84.655 |
84.655 |
84.655 |
-0.545 |
|
|
|
Total Volume and Open Interest |
31,486 |
68,134 |
+716 |
Australian Dollar(CME) |
Sep13 |
130710 |
91.29 |
91.90 |
90.48 |
90.71 |
-0.74 |
77,236 |
179,182 |
-6,116 |
Dec13 |
130710 |
90.62 |
91.32 |
90.12 |
90.16 |
-0.73 |
93 |
551 |
+12 |
Mar14 |
130710 |
89.64 |
90.37 |
89.64 |
89.64 |
-0.73 |
0 |
74 |
+0 |
Total Volume and Open Interest |
77,329 |
179,810 |
-6,104 |
British Pound(CME) |
Sep13 |
130710 |
148.60 |
150.09 |
148.38 |
149.17 |
+0.55 |
94,362 |
139,594 |
-3,933 |
Dec13 |
130710 |
148.54 |
150.00 |
148.54 |
149.09 |
+0.55 |
54 |
407 |
-5 |
Mar14 |
130710 |
149.03 |
149.03 |
148.50 |
149.03 |
+0.53 |
0 |
375 |
+0 |
Total Volume and Open Interest |
94,416 |
140,563 |
-3,938 |
Canadian Dollar(CME) |
Sep13 |
130710 |
94.82 |
95.56 |
94.71 |
95.02 |
+0.20 |
56,810 |
133,023 |
+710 |
Dec13 |
130710 |
94.57 |
95.35 |
94.54 |
94.82 |
+0.20 |
165 |
5,612 |
+65 |
Mar14 |
130710 |
94.60 |
95.08 |
94.42 |
94.62 |
+0.20 |
79 |
921 |
+0 |
Jun14 |
130710 |
94.78 |
94.78 |
94.23 |
94.43 |
+0.20 |
1 |
277 |
+0 |
Total Volume and Open Interest |
57,055 |
139,850 |
+775 |
Japanese Yen(CME) |
Sep13 |
130710 |
98.93 |
100.64 |
98.83 |
99.87 |
+0.75 |
92,558 |
183,579 |
+1,436 |
Dec13 |
130710 |
98.91 |
100.29 |
98.91 |
99.94 |
+0.75 |
97 |
1,368 |
-4 |
Mar14 |
130710 |
100.05 |
100.05 |
99.30 |
100.05 |
+0.75 |
2 |
36 |
-1 |
Total Volume and Open Interest |
92,658 |
185,023 |
+1,431 |
Swiss Franc(CME) |
Sep13 |
130710 |
102.83 |
104.46 |
102.67 |
103.62 |
+0.74 |
23,499 |
35,016 |
+1,910 |
Dec13 |
130710 |
103.80 |
104.00 |
102.98 |
103.72 |
+0.74 |
3 |
31 |
+0 |
Mar14 |
130710 |
103.85 |
103.85 |
103.11 |
103.85 |
+0.74 |
|
|
|
Total Volume and Open Interest |
23,502 |
35,047 |
+1,910 |
EuroFX(CME) |
Sep13 |
130710 |
127.89 |
129.90 |
127.68 |
128.86 |
+0.96 |
182,993 |
213,636 |
-1,067 |
Dec13 |
130710 |
127.92 |
129.89 |
127.75 |
128.92 |
+0.95 |
88 |
1,898 |
-25 |
Mar14 |
130710 |
129.01 |
129.01 |
128.06 |
129.01 |
+0.95 |
6 |
49 |
+3 |
Total Volume and Open Interest |
183,087 |
215,604 |
-1,089 |
Mexican Peso(CME) |
Jul13 |
130710 |
771.75 |
775.50 |
771.75 |
771.75 |
-3.75 |
0 |
1 |
+0 |
Aug13 |
130710 |
773.50 |
773.50 |
769.75 |
769.75 |
-3.75 |
|
|
|
Total Volume and Open Interest |
41,251 |
70,092 |
+3,977 |
Brazilian Real(CME) |
Aug13 |
130710 |
440.10 |
440.35 |
436.70 |
438.00 |
-2.15 |
78 |
3,824 |
-25 |
Sep13 |
130710 |
437.25 |
437.25 |
434.15 |
435.40 |
-1.85 |
220 |
8,067 |
+34 |
Oct13 |
130710 |
432.80 |
434.75 |
431.75 |
432.80 |
-1.85 |
0 |
39 |
+0 |
Nov13 |
130710 |
430.20 |
432.00 |
430.20 |
430.20 |
-1.80 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
298 |
27,757 |
+9 |
30-Year T-Bonds(CBOT) |
Sep13 |
130710 |
133~160 |
133~270 |
132~210 |
132~280 |
-0~190 |
266,866 |
584,328 |
+934 |
Dec13 |
130710 |
131~300 |
132~020 |
131~090 |
131~130 |
-0~190 |
132 |
288 |
+99 |
Mar14 |
130710 |
131~130 |
132~000 |
131~130 |
131~130 |
-0~190 |
|
|
|
Total Volume and Open Interest |
266,998 |
584,616 |
+1,033 |
10-Year T-Notes(CBOT) |
Sep13 |
130710 |
125~150 |
125~230 |
125~050 |
125~090 |
-0~070 |
1,050,649 |
2,227,174 |
+29,433 |
Dec13 |
130710 |
124~185 |
124~200 |
124~120 |
124~120 |
-0~075 |
979 |
979 |
+961 |
Mar14 |
130710 |
124~120 |
124~120 |
124~120 |
124~120 |
-0~075 |
|
|
|
Total Volume and Open Interest |
1,051,628 |
2,228,153 |
+30,394 |
5-Year T-Notes(CBOT) |
Sep13 |
130710 |
120~182 |
120~250 |
120~126 |
120~154 |
-0~034 |
524,429 |
1,517,510 |
-11,520 |
Dec13 |
130710 |
119~230 |
119~232 |
119~186 |
119~186 |
-0~044 |
0 |
502 |
+0 |
Total Volume and Open Interest |
524,429 |
1,518,012 |
-11,520 |
2 Year T-Notes(CBOT) |
Sep13 |
130710 |
109~304 |
110~000 |
109~302 |
109~312 |
+0~002 |
147,209 |
767,865 |
-14,635 |
Dec13 |
130710 |
109~280 |
109~280 |
109~262 |
109~262 |
-0~002 |
0 |
6 |
+0 |
Mar14 |
130710 |
109~262 |
109~264 |
109~262 |
109~262 |
-0~002 |
|
|
|
Total Volume and Open Interest |
147,209 |
767,871 |
-14,635 |
Eurodollars(CME) |
Sep13 |
130710 |
99.695 |
99.700 |
99.690 |
99.695 |
unch |
83,250 |
778,669 |
+2,402 |
Dec13 |
130710 |
99.640 |
99.645 |
99.625 |
99.635 |
unch |
129,911 |
821,506 |
+3,875 |
Mar14 |
130710 |
99.575 |
99.580 |
99.555 |
99.570 |
unch |
162,007 |
727,755 |
+15,150 |
Jun14 |
130710 |
99.495 |
99.515 |
99.480 |
99.495 |
unch |
175,523 |
717,285 |
+1,248 |
Sep14 |
130710 |
99.405 |
99.435 |
99.390 |
99.405 |
unch |
246,543 |
710,347 |
-3,556 |
Dec14 |
130710 |
99.280 |
99.320 |
99.265 |
99.280 |
-0.005 |
285,151 |
730,642 |
-33,120 |
Mar15 |
130710 |
99.125 |
99.170 |
99.100 |
99.120 |
-0.005 |
223,881 |
544,039 |
+322 |
Jun15 |
130710 |
98.920 |
98.975 |
98.895 |
98.915 |
-0.010 |
224,226 |
684,323 |
+28,252 |
Sep15 |
130710 |
98.685 |
98.740 |
98.650 |
98.675 |
-0.010 |
223,207 |
501,798 |
-11,674 |
Dec15 |
130710 |
98.420 |
98.480 |
98.380 |
98.410 |
-0.010 |
176,863 |
525,526 |
-866 |
Mar16 |
130710 |
98.145 |
98.200 |
98.105 |
98.135 |
-0.010 |
176,953 |
397,436 |
-6,994 |
Jun16 |
130710 |
97.865 |
97.930 |
97.835 |
97.860 |
-0.010 |
143,245 |
286,170 |
-4,642 |
Sep16 |
130710 |
97.595 |
97.665 |
97.560 |
97.585 |
-0.015 |
151,470 |
269,654 |
-16,509 |
Dec16 |
130710 |
97.340 |
97.415 |
97.300 |
97.330 |
-0.015 |
104,631 |
152,590 |
+6,048 |
Mar17 |
130710 |
97.105 |
97.180 |
97.065 |
97.095 |
-0.015 |
90,871 |
202,963 |
+4,334 |
Jun17 |
130710 |
96.885 |
96.955 |
96.830 |
96.865 |
-0.020 |
60,168 |
150,863 |
+645 |
Sep17 |
130710 |
96.680 |
96.755 |
96.625 |
96.660 |
-0.025 |
38,179 |
112,059 |
-1,080 |
Dec17 |
130710 |
96.490 |
96.565 |
96.430 |
96.470 |
-0.030 |
67,016 |
118,038 |
-2,673 |
Total Volume and Open Interest |
2,838,972 |
8,712,152 |
-6,171 |
Ultra T-Bond(CBOT) |
Sep13 |
130710 |
143~23 |
144~02 |
142~15 |
142~26 |
-0~24 |
49,045 |
379,352 |
+638 |
Dec13 |
130710 |
142~00 |
142~24 |
142~00 |
142~00 |
-0~24 |
0 |
2 |
+0 |
Mar14 |
130710 |
142~00 |
142~24 |
142~00 |
142~00 |
-0~24 |
|
|
|
Total Volume and Open Interest |
49,045 |
379,354 |
+638 |
30 Day Federal Funds(CBOT) |
Jul13 |
130710 |
99.897 |
99.900 |
99.897 |
99.900 |
unch |
1,981 |
40,091 |
-608 |
Aug13 |
130710 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
867 |
33,223 |
-173 |
Sep13 |
130710 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
714 |
25,934 |
+269 |
Oct13 |
130710 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
309 |
15,082 |
+204 |
Nov13 |
130710 |
99.860 |
99.870 |
99.860 |
99.865 |
unch |
587 |
17,363 |
-144 |
Dec13 |
130710 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
438 |
18,993 |
+12 |
Total Volume and Open Interest |
17,363 |
303,198 |
-2,659 |
3-Mth Euro-Yen(CME) |
Sep13 |
130710 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec13 |
130710 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Mar14 |
130710 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun14 |
130710 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Sep14 |
130710 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Dec14 |
130710 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar15 |
130710 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Jun15 |
130710 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Sep15 |
130710 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Dec15 |
130710 |
99.210 |
99.210 |
99.210 |
99.210 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130710 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
120 |
+0 |
Dec13 |
130710 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
412 |
+0 |
Mar14 |
130710 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130710 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130710 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
32 |
+0 |
Dec14 |
130710 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130710 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Jun15 |
130710 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130710 |
142.39 |
142.73 |
142.37 |
142.71 |
+0.46 |
1,330 |
16,109 |
+289 |
Dec13 |
130710 |
138.95 |
138.95 |
138.95 |
138.95 |
+0.46 |
|
|
|
Mar14 |
130710 |
136.86 |
136.86 |
136.86 |
136.86 |
+0.46 |
|
|
|
Total Volume and Open Interest |
1,330 |
16,109 |
+289 |
Euro-Bund(EUREX) |
Sep13 |
130710 |
142.78 |
142.87 |
142.35 |
142.58 |
+0.02 |
512,197 |
902,627 |
+5,861 |
Dec13 |
130710 |
140.97 |
140.97 |
140.66 |
140.69 |
+0.01 |
6 |
593 |
-1 |
Mar14 |
130710 |
140.69 |
140.69 |
140.69 |
140.69 |
+0.01 |
|
|
|
Total Volume and Open Interest |
512,203 |
903,220 |
+5,860 |
Euro-Bobl(EUREX) |
Sep13 |
130710 |
126.22 |
126.26 |
125.88 |
126.00 |
-0.16 |
398,168 |
804,470 |
+6,414 |
Dec13 |
130710 |
124.42 |
124.42 |
124.28 |
124.28 |
-0.16 |
2 |
2,168 |
+0 |
Mar14 |
130710 |
124.28 |
124.28 |
124.28 |
124.28 |
-0.16 |
|
|
|
Total Volume and Open Interest |
398,170 |
806,638 |
+6,414 |
3-Mth Euribor(EUREX) |
Sep13 |
130710 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.010 |
258 |
2,427 |
+256 |
Dec13 |
130710 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.025 |
6 |
1,655 |
+6 |
Mar14 |
130710 |
99.695 |
99.695 |
99.670 |
99.670 |
-0.035 |
502 |
1,582 |
+499 |
Total Volume and Open Interest |
977 |
21,583 |
+720 |
Long Gilt(LIFFE) |
Sep13 |
130710 |
111~31 |
112~14 |
111~24 |
112~04 |
+0~07 |
125,198 |
281,197 |
-5,725 |
Dec13 |
130710 |
111~08 |
111~08 |
111~08 |
111~08 |
+0~07 |
1 |
0 |
+0 |
Total Volume and Open Interest |
125,199 |
281,197 |
-5,725 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130710 |
99.48 |
99.48 |
99.45 |
99.46 |
-0.02 |
42,616 |
279,612 |
+2,478 |
Dec13 |
130710 |
99.45 |
99.47 |
99.41 |
99.43 |
-0.03 |
61,335 |
292,589 |
+971 |
Mar14 |
130710 |
99.44 |
99.45 |
99.37 |
99.39 |
-0.04 |
76,600 |
281,534 |
+950 |
Jun14 |
130710 |
99.40 |
99.42 |
99.33 |
99.36 |
-0.04 |
75,656 |
279,215 |
-13,473 |
Sep14 |
130710 |
99.36 |
99.38 |
99.28 |
99.32 |
-0.04 |
78,478 |
250,103 |
-10,897 |
Dec14 |
130710 |
99.30 |
99.33 |
99.22 |
99.25 |
-0.06 |
67,736 |
286,161 |
+3,776 |
Total Volume and Open Interest |
677,420 |
2,474,587 |
-9,208 |
3-Mth Euribor(LIFFE) |
Sep13 |
130710 |
99.765 |
99.775 |
99.750 |
99.760 |
-0.010 |
93,925 |
467,093 |
-500 |
Dec13 |
130710 |
99.745 |
99.750 |
99.710 |
99.720 |
-0.025 |
138,232 |
597,245 |
-10,063 |
Mar14 |
130710 |
99.705 |
99.715 |
99.660 |
99.670 |
-0.035 |
120,792 |
430,927 |
+206 |
Total Volume and Open Interest |
1,104,720 |
4,092,637 |
-67,606 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130710 |
97.35 |
97.39 |
97.34 |
97.38 |
+0.03 |
28,117 |
207,399 |
-11,841 |
Dec13 |
130710 |
97.43 |
97.48 |
97.41 |
97.46 |
+0.03 |
28,000 |
213,270 |
-19,587 |
Mar14 |
130710 |
97.39 |
97.44 |
97.37 |
97.43 |
+0.04 |
22,468 |
164,519 |
-6,373 |
Jun14 |
130710 |
97.27 |
97.33 |
97.26 |
97.32 |
+0.05 |
15,018 |
103,366 |
+745 |
Sep14 |
130710 |
97.09 |
97.15 |
97.07 |
97.14 |
+0.06 |
10,232 |
81,823 |
+2,224 |
Dec14 |
130710 |
96.90 |
96.95 |
96.87 |
96.95 |
+0.06 |
7,541 |
68,089 |
+736 |
Mar15 |
130710 |
96.69 |
96.75 |
96.68 |
96.74 |
+0.05 |
3,337 |
41,014 |
-1,042 |
Jun15 |
130710 |
96.51 |
96.55 |
96.51 |
96.54 |
+0.05 |
453 |
12,439 |
+33 |
Sep15 |
130710 |
96.36 |
96.36 |
96.36 |
96.36 |
+0.03 |
0 |
921 |
+0 |
Dec15 |
130710 |
96.20 |
96.20 |
96.20 |
96.20 |
+0.03 |
2 |
530 |
+2 |
Total Volume and Open Interest |
115,168 |
893,585 |
-35,103 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130710 |
96.12 |
96.17 |
96.09 |
96.15 |
+0.04 |
57,182 |
441,683 |
-22,422 |
Dec13 |
130710 |
96.15 |
96.15 |
96.15 |
96.15 |
+0.04 |
|
|
|
Total Volume and Open Interest |
57,182 |
441,683 |
-22,422 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130710 |
97.17 |
97.23 |
97.16 |
97.23 |
+0.06 |
144,299 |
509,504 |
-80,515 |
Dec13 |
130710 |
97.23 |
97.23 |
97.23 |
97.23 |
+0.06 |
|
|
|
Total Volume and Open Interest |
144,299 |
509,504 |
-80,515 |
Gold(CMX) |
Aug13 |
130710 |
1249.1 |
1265.6 |
1242.2 |
1247.4 |
+1.5 |
140,566 |
205,775 |
-10,603 |
Oct13 |
130710 |
1250.4 |
1265.7 |
1243.6 |
1248.6 |
+1.5 |
2,201 |
19,743 |
+381 |
Dec13 |
130710 |
1251.7 |
1267.4 |
1245.6 |
1249.6 |
+1.4 |
23,524 |
111,426 |
+9,443 |
Feb14 |
130710 |
1250.2 |
1263.8 |
1250.2 |
1250.7 |
+1.5 |
2,274 |
21,025 |
+72 |
Apr14 |
130710 |
1257.8 |
1268.9 |
1251.8 |
1251.8 |
+1.5 |
6,482 |
13,624 |
+1,243 |
Jun14 |
130710 |
1252.3 |
1253.1 |
1252.2 |
1253.1 |
+1.6 |
518 |
11,628 |
-30 |
Aug14 |
130710 |
1254.4 |
1254.4 |
1254.4 |
1254.4 |
+1.6 |
93 |
1,974 |
+40 |
Oct14 |
130710 |
1255.8 |
1255.8 |
1255.8 |
1255.8 |
+1.6 |
0 |
847 |
+0 |
Dec14 |
130710 |
1257.4 |
1257.4 |
1257.4 |
1257.4 |
+1.7 |
601 |
11,536 |
+159 |
Feb15 |
130710 |
1259.1 |
1259.1 |
1259.1 |
1259.1 |
+1.7 |
0 |
11 |
+0 |
Apr15 |
130710 |
1261.0 |
1261.0 |
1261.0 |
1261.0 |
+1.8 |
|
|
|
Jun15 |
130710 |
1263.0 |
1263.0 |
1263.0 |
1263.0 |
+1.8 |
195 |
9,091 |
+91 |
Total Volume and Open Interest |
176,838 |
429,854 |
+894 |
Silver(CMX) |
Jul13 |
130710 |
1923.0 |
1941.5 |
1901.5 |
1915.1 |
+2.6 |
301 |
1,458 |
-22 |
Sep13 |
130710 |
1921.0 |
1954.0 |
1898.5 |
1916.5 |
+2.7 |
29,268 |
80,150 |
-899 |
Dec13 |
130710 |
1921.0 |
1948.5 |
1907.0 |
1921.6 |
+2.8 |
1,754 |
26,832 |
+35 |
Mar14 |
130710 |
1940.5 |
1942.0 |
1926.7 |
1926.7 |
+2.8 |
323 |
3,447 |
+181 |
May14 |
130710 |
1930.0 |
1930.0 |
1930.0 |
1930.0 |
+2.8 |
430 |
4,152 |
-30 |
Jul14 |
130710 |
1928.5 |
1943.0 |
1928.5 |
1933.2 |
+2.8 |
959 |
2,659 |
-709 |
Sep14 |
130710 |
1936.3 |
1936.3 |
1936.3 |
1936.3 |
+2.9 |
0 |
1,035 |
+0 |
Total Volume and Open Interest |
34,514 |
135,394 |
-953 |
Platinum(NYMEX) |
Jul13 |
130710 |
1368.2 |
1390.1 |
1358.8 |
1368.1 |
+1.0 |
5 |
225 |
-3 |
Oct13 |
130710 |
1368.6 |
1378.5 |
1356.0 |
1368.1 |
-0.5 |
8,027 |
58,231 |
-341 |
Jan14 |
130710 |
1375.9 |
1376.4 |
1365.9 |
1370.4 |
-0.6 |
544 |
3,197 |
+532 |
Apr14 |
130710 |
1372.1 |
1372.1 |
1372.1 |
1372.1 |
-0.6 |
0 |
5 |
+0 |
Total Volume and Open Interest |
8,576 |
61,666 |
+188 |
Palladium(NYMEX) |
Sep13 |
130710 |
697.85 |
717.90 |
697.85 |
713.80 |
+16.45 |
2,942 |
32,130 |
-213 |
Dec13 |
130710 |
704.55 |
716.00 |
704.55 |
715.55 |
+16.45 |
65 |
2,571 |
+33 |
Mar14 |
130710 |
716.60 |
716.60 |
716.60 |
716.60 |
+16.50 |
0 |
115 |
+0 |
Total Volume and Open Interest |
3,009 |
34,818 |
-181 |
Copper(CMX) |
Jul13 |
130710 |
308.30 |
310.45 |
304.80 |
310.10 |
+2.50 |
631 |
2,740 |
-385 |
Sep13 |
130710 |
306.50 |
309.95 |
303.10 |
309.10 |
+2.65 |
40,525 |
112,909 |
-1,884 |
Dec13 |
130710 |
307.70 |
310.60 |
304.20 |
310.05 |
+2.65 |
3,265 |
30,894 |
+840 |
Mar14 |
130710 |
305.85 |
311.00 |
305.20 |
310.70 |
+2.40 |
358 |
9,719 |
+80 |
May14 |
130710 |
310.90 |
311.60 |
310.90 |
311.45 |
+2.35 |
4 |
1,601 |
+1 |
Total Volume and Open Interest |
45,068 |
170,412 |
-1,437 |
DJIA Index(CBOT) |
Sep13 |
130710 |
15248 |
15310 |
15205 |
15243 |
+21 |
131 |
6,544 |
+10 |
Dec13 |
130710 |
15168 |
15168 |
15147 |
15168 |
+21 |
0 |
2 |
+0 |
Mar14 |
130710 |
15073 |
15073 |
15052 |
15073 |
+21 |
|
|
|
Jun14 |
130710 |
15004 |
15004 |
14983 |
15004 |
+21 |
|
|
|
Total Volume and Open Interest |
131 |
6,546 |
+10 |
E-mini DJIA Index(CBOT) |
Sep13 |
130710 |
15232 |
15318 |
15192 |
15243 |
+21 |
111,435 |
103,749 |
+2,549 |
Dec13 |
130710 |
15168 |
15168 |
15168 |
15168 |
+21 |
6 |
219 |
+2 |
Mar14 |
130710 |
15073 |
15073 |
15073 |
15073 |
+21 |
0 |
2 |
+0 |
Jun14 |
130710 |
15004 |
15004 |
15004 |
15004 |
+21 |
|
|
|
Total Volume and Open Interest |
111,441 |
103,970 |
+2,551 |
S & P 500(CME) |
Sep13 |
130710 |
1647.00 |
1658.60 |
1641.40 |
1648.60 |
+3.00 |
6,244 |
158,185 |
-204 |
Dec13 |
130710 |
1642.10 |
1645.10 |
1635.60 |
1642.10 |
+3.00 |
1 |
2,952 |
+0 |
Mar14 |
130710 |
1635.70 |
1638.70 |
1629.20 |
1635.70 |
+3.00 |
1 |
12 |
+1 |
Jun14 |
130710 |
1628.70 |
1631.70 |
1622.20 |
1628.70 |
+3.00 |
|
|
|
Total Volume and Open Interest |
6,246 |
161,149 |
-203 |
S & P 500 E-Mini(Globex) |
Sep13 |
130710 |
1647.00 |
1658.75 |
1641.25 |
1648.50 |
+3.00 |
1,317,337 |
2,672,567 |
-8,766 |
Dec13 |
130710 |
1640.25 |
1652.00 |
1634.75 |
1642.00 |
+3.00 |
2,005 |
20,346 |
+545 |
Total Volume and Open Interest |
1,319,375 |
2,694,957 |
-8,215 |
NASDAQ 100(CME) |
Sep13 |
130710 |
2978.80 |
3011.00 |
2969.80 |
2996.30 |
+22.00 |
189 |
4,818 |
+9 |
Dec13 |
130710 |
2990.30 |
2990.30 |
2986.00 |
2990.30 |
+22.00 |
|
|
|
Mar14 |
130710 |
2984.00 |
2984.00 |
2962.00 |
2984.00 |
+22.00 |
|
|
|
Total Volume and Open Interest |
189 |
4,818 |
+9 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130710 |
2977.30 |
3014.00 |
2969.00 |
2996.30 |
+22.00 |
200,400 |
317,654 |
+1,330 |
Dec13 |
130710 |
2990.30 |
2990.30 |
2990.30 |
2990.30 |
+22.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
200,400 |
317,772 |
+1,330 |
S & P Midcap 400(CME) |
Sep13 |
130710 |
1201.50 |
1205.00 |
1199.00 |
1199.10 |
-0.80 |
10 |
912 |
-8 |
Dec13 |
130710 |
1197.10 |
1197.90 |
1197.10 |
1197.10 |
-0.80 |
|
|
|
Mar14 |
130710 |
1195.10 |
1195.90 |
1195.10 |
1195.10 |
-0.80 |
|
|
|
Total Volume and Open Interest |
10 |
912 |
-8 |
Volatility Index(CBOE) |
Jul13 |
130710 |
15.15 |
15.20 |
14.75 |
14.85 |
-0.25 |
71,170 |
91,998 |
-2,783 |
Aug13 |
130710 |
16.65 |
16.65 |
16.30 |
16.35 |
-0.30 |
65,276 |
98,186 |
+9,930 |
Sep13 |
130710 |
17.78 |
17.78 |
17.35 |
17.45 |
-0.35 |
26,855 |
42,657 |
+2,177 |
Oct13 |
130710 |
18.58 |
18.58 |
18.15 |
18.20 |
-0.35 |
14,437 |
28,214 |
+1,708 |
Total Volume and Open Interest |
195,407 |
327,330 |
+12,108 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130710 |
14575 |
14685 |
14355 |
14430 |
-100 |
15,363 |
60,611 |
+176 |
Dec13 |
130710 |
14520 |
14620 |
14520 |
14520 |
-100 |
0 |
28 |
+0 |
Total Volume and Open Interest |
15,363 |
60,641 |
+176 |
Nikkei 225(SGX) |
Sep13 |
130710 |
14460 |
14565 |
14275 |
14400 |
-65 |
158,376 |
221,691 |
+581 |
Dec13 |
130710 |
14465 |
14465 |
14335 |
14335 |
-65 |
30 |
31,461 |
+10 |
Mar14 |
130710 |
14325 |
14325 |
14325 |
14325 |
-65 |
0 |
26 |
+0 |
Total Volume and Open Interest |
165,071 |
300,798 |
+3,732 |
CAC 40(EURONEXT) |
Jul13 |
130710 |
3840.5 |
3860.0 |
3811.0 |
3840.0 |
-2.5 |
68,068 |
297,611 |
-4,450 |
Aug13 |
130710 |
3836.5 |
3858.5 |
3813.0 |
3840.0 |
-2.5 |
427 |
3,059 |
+399 |
Sep13 |
130710 |
3836.5 |
3859.0 |
3814.5 |
3840.5 |
-3.0 |
384 |
25,700 |
-96 |
Total Volume and Open Interest |
68,879 |
326,409 |
-4,147 |
Hang Seng Index(HKFE) |
Jul13 |
130710 |
20776 |
21057 |
20578 |
20857 |
+101 |
92,114 |
93,135 |
+4,040 |
Aug13 |
130710 |
20785 |
20990 |
20549 |
20810 |
+102 |
1,851 |
3,642 |
+1,033 |
Sep13 |
130710 |
20675 |
20886 |
20478 |
20726 |
+97 |
191 |
3,797 |
+2 |
Total Volume and Open Interest |
94,374 |
104,142 |
+5,146 |
DAX(EUREX) |
Sep13 |
130710 |
8058.0 |
8099.5 |
7996.5 |
8049.5 |
-13.5 |
102,496 |
135,049 |
+720 |
Dec13 |
130710 |
8060.0 |
8103.5 |
8007.0 |
8056.0 |
-13.5 |
183 |
3,342 |
+48 |
Mar14 |
130710 |
8073.0 |
8105.5 |
8064.0 |
8066.5 |
-13.5 |
4 |
96 |
+0 |
Total Volume and Open Interest |
102,683 |
138,487 |
+768 |
FT-SE 100(EURONEXT) |
Sep13 |
130710 |
6476.00 |
6490.00 |
6424.00 |
6447.50 |
-27.50 |
91,447 |
633,830 |
+7,962 |
Dec13 |
130710 |
6430.00 |
6453.00 |
6410.00 |
6421.00 |
-27.50 |
6 |
1,202 |
+46 |
Mar14 |
130710 |
6370.50 |
6370.50 |
6370.50 |
6370.50 |
-27.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
91,453 |
635,057 |
+8,008 |
SPI 200(SFE) |
Sep13 |
130710 |
4847.0 |
4916.0 |
4828.0 |
4868.0 |
+27.0 |
23,854 |
241,559 |
-8,898 |
Dec13 |
130710 |
4839.0 |
4889.0 |
4839.0 |
4865.0 |
+28.0 |
83 |
3,398 |
+17 |
Mar14 |
130710 |
4827.0 |
4827.0 |
4827.0 |
4827.0 |
+27.0 |
23 |
2,998 |
-115 |
Total Volume and Open Interest |
24,120 |
248,802 |
-8,955 |
FTSE MIB(ISE) |
Sep13 |
130710 |
15725.00 |
15780.00 |
15570.00 |
15680.00 |
-110.00 |
15,159 |
29,658 |
-913 |
Dec13 |
130710 |
15570.00 |
15685.00 |
15495.00 |
15590.00 |
-118.00 |
16 |
176 |
+4 |
Mar14 |
130710 |
15585.00 |
15585.00 |
15585.00 |
15585.00 |
-121.00 |
|
|
|
Total Volume and Open Interest |
15,175 |
29,834 |
-909 |
KOSPI 200(KFE) |
Sep13 |
130710 |
238.70 |
238.80 |
235.65 |
236.40 |
-2.05 |
233,870 |
118,157 |
+58 |
Dec13 |
130710 |
239.70 |
239.75 |
237.05 |
238.15 |
-1.35 |
63 |
2,186 |
-3 |
Mar14 |
130710 |
236.85 |
236.85 |
236.85 |
236.85 |
-2.05 |
0 |
397 |
+0 |
Total Volume and Open Interest |
233,933 |
120,937 |
+55 |
GSCI(CME) |
Jul13 |
130710 |
642.75 |
645.25 |
642.00 |
645.25 |
+7.75 |
1,344 |
6,870 |
-1,232 |
Aug13 |
130710 |
640.00 |
642.00 |
639.50 |
642.00 |
+6.65 |
1,366 |
2,961 |
+1,217 |
Sep13 |
130710 |
636.00 |
636.00 |
636.00 |
636.00 |
+6.40 |
|
|
|
Total Volume and Open Interest |
2,710 |
9,831 |
-15 |
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. |
|
|