|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 17, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130717 |
1475.25 |
1482.00 |
1464.25 |
1477.50 |
+2.25 |
31,883 |
51,005 |
-2,181 |
Sep13 |
130717 |
1335.50 |
1340.00 |
1323.25 |
1329.25 |
-6.25 |
7,680 |
23,644 |
+0 |
Nov13 |
130717 |
1289.00 |
1293.00 |
1275.25 |
1283.50 |
-2.75 |
77,040 |
325,107 |
-1,359 |
Jan14 |
130717 |
1293.25 |
1295.25 |
1280.25 |
1288.50 |
-2.75 |
5,921 |
44,038 |
+824 |
Mar14 |
130717 |
1289.00 |
1293.50 |
1277.50 |
1285.25 |
-2.50 |
4,865 |
24,108 |
-315 |
May14 |
130717 |
1280.25 |
1287.00 |
1270.25 |
1278.75 |
-2.25 |
2,414 |
27,208 |
+52 |
Jul14 |
130717 |
1286.00 |
1286.00 |
1273.50 |
1282.50 |
-1.25 |
588 |
10,768 |
-66 |
Aug14 |
130717 |
1270.75 |
1272.00 |
1270.75 |
1270.75 |
-1.25 |
0 |
63 |
+0 |
Sep14 |
130717 |
1255.75 |
1257.00 |
1255.75 |
1255.75 |
-1.25 |
0 |
25 |
+0 |
Nov14 |
130717 |
1243.75 |
1251.00 |
1233.50 |
1239.25 |
-3.25 |
350 |
13,536 |
+62 |
Jan15 |
130717 |
1243.00 |
1246.25 |
1243.00 |
1243.00 |
-3.25 |
0 |
37 |
+0 |
Mar15 |
130717 |
1239.25 |
1242.50 |
1239.25 |
1239.25 |
-3.25 |
0 |
4 |
+0 |
May15 |
130717 |
1236.25 |
1239.50 |
1236.25 |
1236.25 |
-3.25 |
2 |
1 |
+1 |
Jul15 |
130717 |
1239.50 |
1242.75 |
1239.50 |
1239.50 |
-3.25 |
2 |
31 |
+0 |
Total Volume and Open Interest |
130,752 |
519,897 |
-2,980 |
Soybean Meal(CBOT) |
Aug13 |
130717 |
468.00 |
471.40 |
463.60 |
469.10 |
+2.30 |
19,004 |
52,273 |
-1,069 |
Sep13 |
130717 |
425.00 |
427.10 |
420.80 |
423.50 |
-1.50 |
6,900 |
36,173 |
+741 |
Oct13 |
130717 |
391.50 |
393.20 |
387.40 |
389.40 |
-2.00 |
2,806 |
21,056 |
-34 |
Dec13 |
130717 |
389.00 |
389.60 |
384.00 |
386.00 |
-2.60 |
30,943 |
153,593 |
+95 |
Jan14 |
130717 |
388.00 |
389.90 |
385.00 |
386.50 |
-2.80 |
1,374 |
9,167 |
-83 |
Mar14 |
130717 |
388.20 |
388.60 |
383.10 |
385.10 |
-3.10 |
1,148 |
9,542 |
-81 |
May14 |
130717 |
384.00 |
384.50 |
379.80 |
381.60 |
-2.90 |
320 |
6,007 |
-65 |
Jul14 |
130717 |
386.10 |
386.10 |
380.50 |
382.00 |
-3.20 |
73 |
2,598 |
+12 |
Aug14 |
130717 |
384.00 |
384.00 |
379.20 |
379.20 |
-4.10 |
4 |
129 |
+1 |
Sep14 |
130717 |
381.00 |
381.00 |
373.00 |
374.30 |
-5.80 |
2 |
175 |
+2 |
Total Volume and Open Interest |
62,579 |
291,493 |
-477 |
Soybean Oil(CBOT) |
Aug13 |
130717 |
45.75 |
46.11 |
45.51 |
45.79 |
+0.08 |
21,019 |
65,440 |
-2,173 |
Sep13 |
130717 |
45.78 |
46.09 |
45.49 |
45.77 |
+0.09 |
8,132 |
34,718 |
+1,782 |
Oct13 |
130717 |
45.58 |
45.67 |
45.29 |
45.58 |
+0.18 |
3,665 |
19,457 |
+346 |
Dec13 |
130717 |
45.35 |
45.72 |
45.20 |
45.51 |
+0.23 |
40,392 |
173,518 |
+5,561 |
Jan14 |
130717 |
45.51 |
45.75 |
45.28 |
45.55 |
+0.19 |
2,227 |
23,584 |
+582 |
Mar14 |
130717 |
45.73 |
45.92 |
45.40 |
45.71 |
+0.21 |
1,286 |
12,209 |
+93 |
May14 |
130717 |
45.64 |
45.91 |
45.54 |
45.85 |
+0.23 |
519 |
5,665 |
-27 |
Jul14 |
130717 |
45.82 |
46.09 |
45.68 |
46.01 |
+0.23 |
303 |
6,328 |
+21 |
Aug14 |
130717 |
46.02 |
46.02 |
45.79 |
46.02 |
+0.23 |
45 |
1,056 |
-26 |
Sep14 |
130717 |
45.99 |
45.99 |
45.74 |
45.99 |
+0.25 |
22 |
681 |
+5 |
Total Volume and Open Interest |
77,630 |
345,253 |
+6,166 |
Canola(WCE) |
Jul13 |
130712 |
602.8 |
602.8 |
602.8 |
602.8 |
-6.3 |
0 |
56 |
+0 |
Nov13 |
130717 |
526.4 |
532.0 |
523.3 |
527.4 |
+1.3 |
11,733 |
102,028 |
+1,685 |
Jan14 |
130717 |
534.0 |
538.4 |
529.6 |
533.3 |
+1.2 |
1,410 |
12,093 |
+124 |
Mar14 |
130717 |
537.5 |
540.1 |
534.3 |
537.1 |
unch |
1,014 |
3,624 |
+462 |
May14 |
130717 |
536.5 |
537.3 |
535.8 |
536.3 |
+0.2 |
237 |
968 |
+60 |
Total Volume and Open Interest |
14,400 |
118,849 |
+2,333 |
Corn(CBOT) |
Sep13 |
130717 |
546.25 |
549.00 |
537.75 |
538.50 |
-6.75 |
50,492 |
355,278 |
+1,880 |
Dec13 |
130717 |
512.75 |
515.00 |
501.50 |
502.00 |
-8.75 |
85,677 |
540,842 |
-1,356 |
Mar14 |
130717 |
524.75 |
527.00 |
513.75 |
514.25 |
-8.75 |
11,270 |
79,868 |
+370 |
May14 |
130717 |
532.25 |
534.50 |
521.25 |
521.75 |
-9.00 |
2,515 |
21,817 |
+117 |
Jul14 |
130717 |
538.25 |
540.00 |
527.50 |
528.00 |
-9.00 |
1,915 |
40,630 |
+177 |
Sep14 |
130717 |
534.50 |
537.00 |
526.50 |
526.75 |
-7.50 |
219 |
7,316 |
+36 |
Dec14 |
130717 |
533.25 |
536.00 |
525.50 |
526.25 |
-6.25 |
1,417 |
64,311 |
+128 |
Mar15 |
130717 |
536.50 |
540.25 |
534.00 |
534.00 |
-6.25 |
92 |
1,447 |
-45 |
May15 |
130717 |
536.75 |
543.00 |
536.75 |
536.75 |
-6.25 |
4 |
63 |
+1 |
Jul15 |
130717 |
540.00 |
545.00 |
538.75 |
538.75 |
-6.25 |
24 |
546 |
-2 |
Total Volume and Open Interest |
153,666 |
1,116,001 |
+1,332 |
Wheat(CBOT) |
Sep13 |
130717 |
669.50 |
674.00 |
664.00 |
665.00 |
-4.50 |
36,008 |
196,814 |
+2,205 |
Dec13 |
130717 |
682.75 |
686.50 |
677.00 |
677.75 |
-4.75 |
25,003 |
138,431 |
+1,284 |
Mar14 |
130717 |
694.50 |
698.00 |
689.75 |
690.50 |
-4.00 |
5,724 |
31,877 |
+340 |
May14 |
130717 |
702.75 |
704.50 |
697.75 |
698.00 |
-3.25 |
438 |
4,699 |
+84 |
Jul14 |
130717 |
702.25 |
703.50 |
695.00 |
695.25 |
-5.25 |
959 |
22,652 |
+248 |
Sep14 |
130717 |
709.25 |
709.50 |
702.25 |
702.25 |
-5.00 |
40 |
335 |
+13 |
Total Volume and Open Interest |
68,642 |
404,956 |
+3,994 |
Wheat(KCBT) |
Sep13 |
130717 |
703.75 |
707.50 |
702.00 |
702.75 |
-1.00 |
8,594 |
87,396 |
-17 |
Dec13 |
130717 |
720.25 |
723.75 |
718.25 |
719.00 |
-1.25 |
3,876 |
39,411 |
-219 |
Mar14 |
130717 |
734.50 |
735.25 |
730.25 |
731.25 |
-1.25 |
658 |
6,945 |
+212 |
May14 |
130717 |
740.75 |
741.50 |
737.25 |
737.25 |
-2.25 |
143 |
1,673 |
+48 |
Jul14 |
130717 |
735.50 |
739.25 |
732.50 |
732.50 |
-4.75 |
118 |
6,216 |
+7 |
Sep14 |
130717 |
743.25 |
744.00 |
738.75 |
738.75 |
-5.25 |
13 |
170 |
+0 |
Total Volume and Open Interest |
13,405 |
141,989 |
+31 |
Wheat(MGE) |
Jul13 |
130712 |
796.25 |
796.25 |
796.25 |
796.25 |
-0.25 |
2 |
6 |
+0 |
Sep13 |
130717 |
760.75 |
763.00 |
755.00 |
755.25 |
-3.75 |
2,567 |
20,996 |
+190 |
Dec13 |
130717 |
771.25 |
774.50 |
767.00 |
767.25 |
-3.62 |
1,231 |
11,938 |
+204 |
Mar14 |
130717 |
787.00 |
787.50 |
779.75 |
780.25 |
-3.75 |
185 |
2,804 |
+28 |
May14 |
130717 |
795.50 |
795.50 |
787.75 |
788.00 |
-2.25 |
87 |
962 |
+52 |
Total Volume and Open Interest |
4,114 |
37,095 |
+493 |
Oats(CBOT) |
Sep13 |
130717 |
355.75 |
357.50 |
353.00 |
353.25 |
-1.00 |
43 |
1,877 |
-12 |
Dec13 |
130717 |
343.75 |
345.00 |
339.00 |
340.75 |
-2.50 |
290 |
6,169 |
-47 |
Mar14 |
130717 |
346.00 |
349.25 |
346.00 |
346.00 |
-3.25 |
3 |
266 |
+1 |
May14 |
130717 |
346.25 |
349.75 |
346.25 |
346.25 |
-3.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
337 |
8,315 |
-57 |
Rough Rice(CBOT) |
Jul13 |
130712 |
15.50 |
15.60 |
15.50 |
15.50 |
-0.10 |
2 |
4 |
+0 |
Sep13 |
130717 |
15.27 |
15.37 |
15.19 |
15.28 |
+0.02 |
310 |
8,961 |
+28 |
Nov13 |
130717 |
15.45 |
15.60 |
15.44 |
15.52 |
+0.02 |
18 |
2,351 |
-11 |
Jan14 |
130717 |
15.71 |
15.74 |
15.71 |
15.74 |
+0.02 |
4 |
250 |
+3 |
Total Volume and Open Interest |
332 |
11,568 |
+20 |
Live Cattle(CME) |
Aug13 |
130717 |
122.135 |
122.300 |
121.035 |
121.300 |
-0.835 |
23,318 |
60,697 |
-4,318 |
Oct13 |
130717 |
126.430 |
126.550 |
124.980 |
125.250 |
-1.150 |
18,821 |
111,421 |
+5,762 |
Dec13 |
130717 |
128.650 |
128.850 |
127.680 |
127.930 |
-0.770 |
8,829 |
64,355 |
+1,697 |
Feb14 |
130717 |
130.035 |
130.185 |
129.035 |
129.325 |
-0.860 |
2,781 |
23,075 |
+132 |
Apr14 |
130717 |
131.050 |
131.300 |
130.185 |
130.450 |
-0.950 |
1,237 |
13,744 |
+147 |
Jun14 |
130717 |
127.300 |
127.300 |
126.200 |
126.535 |
-0.815 |
613 |
3,765 |
+312 |
Total Volume and Open Interest |
55,629 |
277,273 |
+3,751 |
Feeder Cattle(CME) |
Aug13 |
130717 |
152.185 |
152.630 |
150.950 |
150.985 |
-1.565 |
3,957 |
15,110 |
-377 |
Sep13 |
130717 |
154.850 |
155.400 |
153.935 |
153.950 |
-1.335 |
1,860 |
8,568 |
+156 |
Oct13 |
130717 |
156.550 |
157.150 |
155.650 |
155.850 |
-1.250 |
1,262 |
4,169 |
+318 |
Nov13 |
130717 |
157.650 |
158.130 |
156.735 |
157.150 |
-0.950 |
607 |
2,609 |
+21 |
Jan14 |
130717 |
158.500 |
158.825 |
157.700 |
157.750 |
-1.050 |
427 |
1,894 |
+75 |
Mar14 |
130717 |
159.400 |
159.400 |
158.400 |
158.600 |
-0.950 |
102 |
442 |
+44 |
Apr14 |
130717 |
159.685 |
159.685 |
158.880 |
159.200 |
-1.000 |
68 |
192 |
+25 |
Total Volume and Open Interest |
8,385 |
33,344 |
+352 |
Lean Hogs(CME) |
Aug13 |
130717 |
96.350 |
96.680 |
95.535 |
95.800 |
-0.500 |
18,706 |
54,837 |
-3,511 |
Oct13 |
130717 |
85.400 |
85.785 |
84.900 |
85.285 |
-0.065 |
13,846 |
101,543 |
+2,893 |
Dec13 |
130717 |
82.385 |
82.750 |
82.035 |
82.430 |
-0.070 |
6,034 |
67,391 |
-338 |
Feb14 |
130717 |
84.350 |
84.700 |
84.135 |
84.550 |
+0.050 |
2,417 |
28,427 |
+655 |
Apr14 |
130717 |
85.600 |
85.800 |
85.150 |
85.730 |
+0.280 |
770 |
20,626 |
+127 |
May14 |
130717 |
89.900 |
89.900 |
89.900 |
89.900 |
unch |
2 |
712 |
+0 |
Jun14 |
130717 |
92.400 |
92.400 |
91.950 |
92.200 |
-0.150 |
255 |
10,344 |
+77 |
Jul14 |
130717 |
91.200 |
91.350 |
90.900 |
91.050 |
-0.050 |
42 |
2,027 |
+9 |
Total Volume and Open Interest |
42,090 |
286,645 |
-8,394 |
Class III Milk(CME) |
Jul13 |
130717 |
17.36 |
17.39 |
17.36 |
17.38 |
unch |
89 |
3,503 |
-26 |
Aug13 |
130717 |
17.95 |
18.14 |
17.92 |
17.99 |
-0.09 |
146 |
4,501 |
+54 |
Sep13 |
130717 |
18.85 |
19.00 |
18.79 |
18.86 |
-0.12 |
116 |
3,614 |
+9 |
Oct13 |
130717 |
18.77 |
18.83 |
18.60 |
18.70 |
-0.13 |
77 |
2,585 |
+11 |
Nov13 |
130717 |
18.37 |
18.38 |
18.21 |
18.30 |
-0.08 |
60 |
2,157 |
-21 |
Total Volume and Open Interest |
597 |
21,126 |
+65 |
Cocoa(ICE) |
Jul13 |
130716 |
2294 |
2294 |
2294 |
2294 |
+68 |
1 |
5 |
-1 |
Sep13 |
130717 |
2285 |
2327 |
2276 |
2300 |
+11 |
10,516 |
72,409 |
-658 |
Dec13 |
130717 |
2286 |
2335 |
2286 |
2309 |
+11 |
4,541 |
39,449 |
-316 |
Mar14 |
130717 |
2298 |
2343 |
2298 |
2316 |
+10 |
2,607 |
39,035 |
+906 |
May14 |
130717 |
2314 |
2348 |
2310 |
2323 |
+10 |
137 |
13,160 |
-12 |
Jul14 |
130717 |
2343 |
2343 |
2330 |
2330 |
+10 |
24 |
5,085 |
+1 |
Sep14 |
130717 |
2360 |
2363 |
2338 |
2339 |
+10 |
23 |
3,718 |
+1 |
Total Volume and Open Interest |
17,850 |
173,363 |
-77 |
Coffee "C"(ICE) |
Jul13 |
130717 |
126.25 |
127.55 |
125.75 |
127.55 |
+1.95 |
3 |
26 |
-3 |
Sep13 |
130717 |
125.45 |
129.20 |
125.30 |
127.95 |
+2.00 |
15,666 |
95,597 |
-1,320 |
Dec13 |
130717 |
127.55 |
131.30 |
127.45 |
130.05 |
+1.80 |
4,054 |
31,776 |
+626 |
Mar14 |
130717 |
130.55 |
133.80 |
130.30 |
132.45 |
+1.65 |
1,703 |
13,286 |
-474 |
May14 |
130717 |
132.35 |
135.30 |
132.25 |
134.10 |
+1.50 |
1,219 |
5,580 |
+53 |
Jul14 |
130717 |
134.65 |
136.85 |
134.65 |
135.55 |
+1.45 |
106 |
2,231 |
+20 |
Total Volume and Open Interest |
22,885 |
152,117 |
-1,052 |
Orange Juice(ICE) |
Sep13 |
130717 |
143.25 |
145.10 |
142.90 |
144.80 |
+2.20 |
613 |
14,394 |
-49 |
Nov13 |
130717 |
143.25 |
145.05 |
143.25 |
144.80 |
+2.05 |
33 |
2,686 |
-3 |
Jan14 |
130717 |
143.50 |
145.80 |
143.50 |
145.35 |
+2.05 |
43 |
1,060 |
+0 |
Mar14 |
130717 |
146.70 |
146.70 |
145.75 |
146.20 |
+1.95 |
43 |
719 |
+38 |
May14 |
130717 |
145.75 |
145.75 |
145.75 |
145.75 |
+1.95 |
0 |
65 |
+0 |
Jul14 |
130717 |
145.75 |
145.75 |
145.75 |
145.75 |
+1.95 |
0 |
20 |
+0 |
Total Volume and Open Interest |
732 |
18,944 |
-14 |
Sugar #11(ICE) |
Oct13 |
130717 |
16.00 |
16.15 |
15.97 |
16.08 |
+0.08 |
36,311 |
490,046 |
-1,553 |
Mar14 |
130717 |
16.80 |
16.85 |
16.74 |
16.78 |
+0.02 |
14,655 |
189,354 |
-646 |
May14 |
130717 |
16.77 |
16.81 |
16.72 |
16.74 |
-0.02 |
5,085 |
50,080 |
+560 |
Jul14 |
130717 |
16.80 |
16.80 |
16.68 |
16.70 |
-0.05 |
2,905 |
64,825 |
+33 |
Oct14 |
130717 |
16.99 |
17.00 |
16.90 |
16.91 |
-0.08 |
1,244 |
34,404 |
+144 |
Mar15 |
130717 |
17.49 |
17.49 |
17.40 |
17.41 |
-0.09 |
371 |
14,936 |
-71 |
May15 |
130717 |
17.50 |
17.50 |
17.41 |
17.42 |
-0.09 |
22 |
2,953 |
-2 |
Jul15 |
130717 |
17.50 |
17.50 |
17.41 |
17.42 |
-0.10 |
3 |
3,305 |
-3 |
Total Volume and Open Interest |
60,645 |
856,873 |
-1,532 |
London Cocoa(LCE) |
Sep13 |
130717 |
1585 |
1600 |
1582 |
1585 |
+3 |
13,843 |
49,202 |
-485 |
Dec13 |
130717 |
1578 |
1588 |
1571 |
1572 |
-2 |
8,813 |
67,893 |
+601 |
Mar14 |
130717 |
1564 |
1574 |
1557 |
1558 |
-3 |
5,007 |
63,096 |
+105 |
May14 |
130717 |
1565 |
1576 |
1559 |
1560 |
-3 |
2,157 |
15,520 |
+92 |
Jul14 |
130717 |
1570 |
1579 |
1564 |
1564 |
-4 |
356 |
5,836 |
+8 |
Sep14 |
130717 |
1580 |
1584 |
1570 |
1570 |
-3 |
233 |
2,769 |
+0 |
Dec14 |
130717 |
1590 |
1590 |
1577 |
1577 |
-5 |
164 |
1,582 |
+14 |
Total Volume and Open Interest |
34,416 |
210,376 |
+220 |
London Sugar(LCE) |
Oct13 |
130717 |
460.80 |
461.70 |
458.40 |
459.70 |
-0.90 |
3,191 |
28,450 |
+155 |
Dec13 |
130717 |
458.10 |
459.50 |
456.70 |
457.80 |
-0.90 |
466 |
10,970 |
+192 |
Mar14 |
130717 |
461.10 |
462.80 |
460.30 |
461.40 |
-1.10 |
601 |
8,748 |
+50 |
May14 |
130717 |
465.20 |
466.70 |
465.00 |
465.50 |
-0.90 |
235 |
4,177 |
+77 |
Aug14 |
130717 |
469.00 |
469.40 |
468.00 |
468.30 |
-1.10 |
93 |
2,034 |
+55 |
Total Volume and Open Interest |
5,209 |
58,582 |
-1,466 |
Cotton(ICE) |
Oct13 |
130717 |
84.30 |
84.30 |
84.05 |
84.07 |
-0.60 |
21 |
292 |
-9 |
Dec13 |
130717 |
84.48 |
84.65 |
83.58 |
83.67 |
-0.70 |
6,164 |
140,846 |
+622 |
Mar14 |
130717 |
82.82 |
83.03 |
82.17 |
82.17 |
-0.63 |
655 |
13,585 |
+222 |
May14 |
130717 |
82.08 |
82.08 |
81.50 |
81.50 |
-0.64 |
194 |
1,573 |
+15 |
Jul14 |
130717 |
81.82 |
81.82 |
81.08 |
81.09 |
-0.68 |
34 |
3,040 |
+6 |
Oct14 |
130717 |
77.80 |
77.80 |
77.80 |
77.80 |
-1.03 |
|
|
|
Total Volume and Open Interest |
7,070 |
160,959 |
+857 |
Lumber(CME) |
Sep13 |
130717 |
318.3 |
325.8 |
316.9 |
325.8 |
+10.0 |
616 |
4,463 |
+40 |
Nov13 |
130717 |
323.6 |
328.7 |
319.0 |
328.7 |
+10.0 |
78 |
1,018 |
-9 |
Jan14 |
130717 |
331.5 |
338.0 |
330.0 |
338.0 |
+9.9 |
1 |
49 |
+0 |
Mar14 |
130717 |
341.0 |
344.8 |
339.0 |
344.8 |
+10.0 |
0 |
16 |
+0 |
Total Volume and Open Interest |
695 |
5,553 |
-247 |
Crude Oil(NYM) |
Aug13 |
130717 |
105.78 |
106.60 |
105.11 |
106.48 |
+0.48 |
210,806 |
136,355 |
-15,253 |
Sep13 |
130717 |
105.47 |
106.42 |
104.79 |
106.35 |
+0.66 |
106,059 |
335,889 |
+12,712 |
Oct13 |
130717 |
104.25 |
105.10 |
103.54 |
105.05 |
+0.66 |
38,984 |
125,006 |
+5,761 |
Nov13 |
130717 |
102.61 |
103.61 |
102.16 |
103.58 |
+0.63 |
23,577 |
74,312 |
-550 |
Dec13 |
130717 |
101.41 |
102.17 |
100.81 |
102.15 |
+0.60 |
45,452 |
211,821 |
-2,207 |
Jan14 |
130717 |
99.99 |
100.70 |
99.44 |
100.70 |
+0.60 |
10,447 |
56,382 |
+262 |
Feb14 |
130717 |
98.86 |
99.43 |
98.29 |
99.43 |
+0.60 |
6,070 |
42,967 |
+612 |
Mar14 |
130717 |
97.42 |
98.50 |
97.42 |
98.49 |
+0.58 |
11,994 |
63,675 |
+3,836 |
Apr14 |
130717 |
97.13 |
97.57 |
97.10 |
97.57 |
+0.54 |
3,638 |
31,320 |
+441 |
May14 |
130717 |
96.32 |
96.83 |
96.21 |
96.83 |
+0.48 |
4,377 |
34,086 |
+735 |
Jun14 |
130717 |
95.62 |
96.17 |
95.32 |
96.16 |
+0.42 |
17,787 |
122,761 |
-3 |
Jul14 |
130717 |
95.05 |
95.44 |
95.05 |
95.44 |
+0.40 |
2,426 |
37,674 |
-974 |
Aug14 |
130717 |
94.70 |
94.70 |
94.70 |
94.70 |
+0.37 |
1,641 |
24,523 |
+384 |
Sep14 |
130717 |
94.27 |
94.27 |
93.82 |
94.04 |
+0.35 |
3,693 |
36,415 |
+1,877 |
Oct14 |
130717 |
93.50 |
93.50 |
93.50 |
93.50 |
+0.34 |
1,158 |
23,290 |
+458 |
Nov14 |
130717 |
93.05 |
93.05 |
93.05 |
93.05 |
+0.33 |
763 |
23,690 |
-239 |
Total Volume and Open Interest |
518,891 |
1,884,162 |
+10,569 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130717 |
105.800 |
106.600 |
105.125 |
106.475 |
+0.475 |
4,882 |
2,177 |
-72 |
Sep13 |
130717 |
105.500 |
106.425 |
104.825 |
106.350 |
+0.650 |
752 |
1,384 |
+92 |
Oct13 |
130717 |
104.200 |
105.050 |
103.900 |
105.050 |
+0.650 |
74 |
504 |
-8 |
Nov13 |
130717 |
103.575 |
103.575 |
103.575 |
103.575 |
+0.625 |
27 |
176 |
+3 |
Dec13 |
130717 |
101.475 |
102.150 |
101.475 |
102.150 |
+0.600 |
28 |
83 |
+8 |
Jan14 |
130717 |
100.700 |
100.700 |
100.700 |
100.700 |
+0.600 |
10 |
38 |
-2 |
Feb14 |
130717 |
99.425 |
99.425 |
99.425 |
99.425 |
+0.600 |
0 |
2 |
+0 |
Mar14 |
130717 |
98.500 |
98.500 |
98.500 |
98.500 |
+0.600 |
0 |
8 |
+0 |
Apr14 |
130717 |
97.575 |
97.575 |
97.575 |
97.575 |
+0.550 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,773 |
4,489 |
+21 |
Heating Oil(NYM) |
Aug13 |
130717 |
304.65 |
307.82 |
302.91 |
307.12 |
+2.43 |
42,986 |
60,694 |
-1,011 |
Sep13 |
130717 |
303.86 |
307.75 |
302.79 |
307.08 |
+2.44 |
29,693 |
74,116 |
+1,682 |
Oct13 |
130717 |
303.78 |
307.30 |
303.04 |
306.93 |
+2.44 |
16,769 |
32,348 |
+1,354 |
Nov13 |
130717 |
303.68 |
307.09 |
303.14 |
306.67 |
+2.41 |
8,926 |
18,828 |
+917 |
Dec13 |
130717 |
303.43 |
306.72 |
302.60 |
306.35 |
+2.34 |
11,799 |
44,942 |
-424 |
Jan14 |
130717 |
302.92 |
306.28 |
302.92 |
306.04 |
+2.22 |
3,387 |
12,670 |
+557 |
Feb14 |
130717 |
303.90 |
305.46 |
303.59 |
305.29 |
+2.07 |
1,533 |
5,571 |
-96 |
Mar14 |
130717 |
301.32 |
303.82 |
301.32 |
303.62 |
+1.92 |
1,263 |
6,735 |
+325 |
Apr14 |
130717 |
300.00 |
301.47 |
300.00 |
301.47 |
+1.82 |
320 |
11,176 |
+77 |
May14 |
130717 |
299.20 |
299.48 |
299.20 |
299.48 |
+1.73 |
165 |
2,291 |
+19 |
Jun14 |
130717 |
296.14 |
297.70 |
295.50 |
297.60 |
+1.65 |
485 |
14,939 |
-127 |
Jul14 |
130717 |
296.47 |
296.47 |
296.47 |
296.47 |
+1.59 |
39 |
1,063 |
-4 |
Aug14 |
130717 |
295.72 |
295.72 |
295.72 |
295.72 |
+1.59 |
31 |
559 |
+8 |
Sep14 |
130717 |
295.10 |
295.10 |
295.10 |
295.10 |
+1.62 |
18 |
339 |
-3 |
Total Volume and Open Interest |
117,748 |
295,810 |
+3,284 |
Gasoline(NYMEX) |
Aug13 |
130717 |
312.94 |
314.10 |
308.48 |
311.01 |
-2.42 |
43,133 |
54,475 |
-2,462 |
Sep13 |
130717 |
304.99 |
306.22 |
301.19 |
303.81 |
-1.49 |
30,714 |
89,607 |
+2,038 |
Oct13 |
130717 |
286.12 |
288.21 |
283.69 |
286.51 |
-0.51 |
19,862 |
34,673 |
-134 |
Nov13 |
130717 |
279.51 |
281.89 |
278.03 |
280.56 |
-0.18 |
12,920 |
32,851 |
-299 |
Dec13 |
130717 |
274.71 |
277.50 |
273.86 |
276.61 |
+0.06 |
9,612 |
25,490 |
+208 |
Jan14 |
130717 |
273.32 |
275.16 |
271.95 |
274.76 |
+0.39 |
2,950 |
11,949 |
-72 |
Feb14 |
130717 |
274.27 |
274.88 |
273.07 |
274.64 |
+0.58 |
1,451 |
3,563 |
+57 |
Mar14 |
130717 |
274.14 |
275.75 |
274.14 |
275.65 |
+0.64 |
2,369 |
6,629 |
-226 |
Apr14 |
130717 |
288.93 |
289.75 |
288.60 |
289.75 |
+0.76 |
409 |
3,967 |
-1 |
May14 |
130717 |
287.81 |
287.81 |
287.81 |
287.81 |
+1.06 |
320 |
2,512 |
-19 |
Total Volume and Open Interest |
124,710 |
270,237 |
-409 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130717 |
311.00 |
311.01 |
311.00 |
311.00 |
-2.40 |
|
|
|
Sep13 |
130717 |
303.80 |
303.81 |
303.80 |
303.80 |
-1.50 |
|
|
|
Oct13 |
130717 |
286.50 |
286.51 |
286.50 |
286.50 |
-0.50 |
|
|
|
Nov13 |
130717 |
280.60 |
280.60 |
280.56 |
280.60 |
-0.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug13 |
130717 |
3.671 |
3.683 |
3.607 |
3.629 |
-0.048 |
135,846 |
114,416 |
-9,750 |
Sep13 |
130717 |
3.672 |
3.680 |
3.607 |
3.630 |
-0.046 |
57,198 |
267,985 |
+9,350 |
Oct13 |
130717 |
3.680 |
3.692 |
3.622 |
3.643 |
-0.046 |
30,743 |
172,334 |
+2,289 |
Nov13 |
130717 |
3.748 |
3.759 |
3.699 |
3.720 |
-0.043 |
12,816 |
92,031 |
+2,156 |
Dec13 |
130717 |
3.895 |
3.925 |
3.864 |
3.883 |
-0.044 |
12,014 |
57,592 |
+1,409 |
Jan14 |
130717 |
3.987 |
3.995 |
3.940 |
3.960 |
-0.043 |
19,781 |
144,898 |
-473 |
Feb14 |
130717 |
3.981 |
3.996 |
3.943 |
3.962 |
-0.042 |
2,074 |
29,769 |
+326 |
Mar14 |
130717 |
3.942 |
3.952 |
3.907 |
3.925 |
-0.041 |
7,566 |
89,386 |
+1,434 |
Apr14 |
130717 |
3.890 |
3.890 |
3.836 |
3.855 |
-0.042 |
9,943 |
120,589 |
+885 |
May14 |
130717 |
3.892 |
3.899 |
3.855 |
3.872 |
-0.042 |
974 |
24,848 |
+54 |
Jun14 |
130717 |
3.927 |
3.929 |
3.891 |
3.904 |
-0.042 |
781 |
21,905 |
+102 |
Jul14 |
130717 |
3.961 |
3.962 |
3.925 |
3.938 |
-0.043 |
697 |
15,857 |
+128 |
Aug14 |
130717 |
3.975 |
3.980 |
3.955 |
3.956 |
-0.043 |
689 |
15,171 |
+267 |
Sep14 |
130717 |
3.982 |
3.982 |
3.945 |
3.958 |
-0.044 |
451 |
17,190 |
-9 |
Oct14 |
130717 |
3.985 |
3.985 |
3.973 |
3.979 |
-0.043 |
3,549 |
66,930 |
+82 |
Nov14 |
130717 |
4.061 |
4.061 |
4.048 |
4.058 |
-0.042 |
460 |
20,690 |
+104 |
Total Volume and Open Interest |
297,244 |
1,405,894 |
+8,893 |
Brent Crude Oil(ICE) |
Aug13 |
130716 |
109.05 |
109.72 |
108.63 |
109.40 |
+0.31 |
127,806 |
80,913 |
-20,419 |
Sep13 |
130717 |
107.90 |
108.74 |
107.30 |
108.61 |
+0.47 |
218,732 |
310,674 |
+2,105 |
Oct13 |
130717 |
107.12 |
107.99 |
106.57 |
107.87 |
+0.51 |
69,095 |
213,591 |
+90 |
Nov13 |
130717 |
106.52 |
107.36 |
106.03 |
107.28 |
+0.52 |
29,559 |
83,111 |
-19 |
Dec13 |
130717 |
105.92 |
106.76 |
105.49 |
106.71 |
+0.54 |
67,144 |
197,546 |
-1,468 |
Jan14 |
130717 |
105.36 |
106.17 |
104.97 |
106.14 |
+0.54 |
13,049 |
63,930 |
+1,617 |
Feb14 |
130717 |
104.77 |
105.57 |
104.51 |
105.53 |
+0.53 |
5,349 |
30,839 |
-126 |
Mar14 |
130717 |
104.17 |
104.93 |
103.79 |
104.90 |
+0.51 |
7,342 |
47,604 |
-867 |
Apr14 |
130717 |
103.45 |
104.35 |
103.24 |
104.32 |
+0.49 |
3,709 |
42,001 |
-88 |
May14 |
130717 |
102.86 |
103.80 |
102.71 |
103.77 |
+0.49 |
3,123 |
18,670 |
-75 |
Jun14 |
130717 |
102.50 |
103.28 |
102.17 |
103.23 |
+0.49 |
16,059 |
90,608 |
+633 |
Jul14 |
130717 |
102.73 |
102.73 |
102.73 |
102.73 |
+0.48 |
1,806 |
16,692 |
+271 |
Aug14 |
130717 |
102.19 |
102.19 |
102.19 |
102.19 |
+0.48 |
1,282 |
22,755 |
+186 |
Sep14 |
130717 |
101.03 |
101.61 |
101.03 |
101.61 |
+0.49 |
2,287 |
26,942 |
+796 |
Total Volume and Open Interest |
573,439 |
1,548,088 |
-40,635 |
Gas Oil(ICE) |
Aug13 |
130717 |
918.00 |
925.25 |
914.50 |
923.75 |
+4.00 |
45,270 |
110,610 |
-4,901 |
Sep13 |
130717 |
919.00 |
925.50 |
914.75 |
924.00 |
+4.25 |
49,364 |
130,763 |
+2,153 |
Oct13 |
130717 |
916.50 |
923.50 |
913.50 |
922.25 |
+4.50 |
30,339 |
63,343 |
-4,114 |
Nov13 |
130717 |
913.00 |
920.00 |
910.25 |
918.75 |
+4.25 |
16,755 |
34,051 |
-1,143 |
Dec13 |
130717 |
908.50 |
916.00 |
905.75 |
914.75 |
+4.25 |
22,725 |
71,347 |
+1,194 |
Jan14 |
130717 |
903.25 |
912.50 |
903.00 |
911.75 |
+4.00 |
3,197 |
26,911 |
+767 |
Feb14 |
130717 |
900.50 |
909.25 |
900.50 |
908.50 |
+4.00 |
1,476 |
25,932 |
+103 |
Mar14 |
130717 |
895.75 |
904.75 |
895.50 |
903.75 |
+3.75 |
1,635 |
18,397 |
+95 |
Apr14 |
130717 |
894.00 |
899.50 |
894.00 |
898.50 |
+3.50 |
338 |
11,380 |
+27 |
May14 |
130717 |
885.75 |
894.25 |
885.75 |
893.25 |
+3.25 |
268 |
10,393 |
+107 |
Total Volume and Open Interest |
175,102 |
589,118 |
-5,369 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130717 |
2.540 |
2.540 |
2.510 |
2.526 |
-0.031 |
218 |
1,126 |
-63 |
Sep13 |
130717 |
2.357 |
2.360 |
2.336 |
2.350 |
-0.026 |
225 |
2,581 |
-64 |
Oct13 |
130717 |
2.115 |
2.119 |
2.090 |
2.100 |
-0.015 |
158 |
2,009 |
+28 |
Nov13 |
130717 |
1.965 |
1.965 |
1.947 |
1.949 |
-0.020 |
69 |
1,075 |
+0 |
Dec13 |
130717 |
1.906 |
1.909 |
1.899 |
1.901 |
-0.015 |
164 |
1,813 |
+87 |
Jan14 |
130717 |
1.884 |
1.885 |
1.883 |
1.883 |
-0.015 |
105 |
710 |
+58 |
Feb14 |
130717 |
1.880 |
1.880 |
1.880 |
1.880 |
-0.015 |
0 |
152 |
+0 |
Total Volume and Open Interest |
939 |
9,550 |
+46 |
WTI Crude Oil(ICE) |
Aug13 |
130717 |
105.77 |
106.58 |
105.11 |
106.48 |
+0.48 |
41,370 |
40,221 |
-6,454 |
Sep13 |
130717 |
105.39 |
106.40 |
104.80 |
106.35 |
+0.66 |
34,845 |
86,990 |
+6,803 |
Oct13 |
130717 |
104.02 |
105.06 |
103.54 |
105.05 |
+0.66 |
11,095 |
53,279 |
+788 |
Nov13 |
130717 |
102.60 |
103.62 |
102.17 |
103.58 |
+0.63 |
5,966 |
28,434 |
-119 |
Dec13 |
130717 |
101.42 |
102.15 |
100.82 |
102.15 |
+0.60 |
16,065 |
121,169 |
+1,954 |
Jan14 |
130717 |
100.06 |
100.72 |
100.02 |
100.70 |
+0.60 |
2,367 |
19,608 |
-74 |
Feb14 |
130717 |
98.91 |
99.44 |
98.77 |
99.43 |
+0.60 |
1,787 |
8,189 |
+364 |
Mar14 |
130717 |
97.99 |
98.50 |
97.83 |
98.49 |
+0.58 |
1,486 |
23,685 |
+314 |
Apr14 |
130717 |
97.14 |
97.57 |
97.14 |
97.57 |
+0.54 |
504 |
7,097 |
+33 |
May14 |
130717 |
96.83 |
96.83 |
96.83 |
96.83 |
+0.48 |
783 |
4,996 |
-413 |
Jun14 |
130717 |
95.50 |
96.18 |
95.30 |
96.16 |
+0.42 |
4,992 |
38,845 |
-880 |
Jul14 |
130717 |
95.44 |
95.44 |
95.44 |
95.44 |
+0.40 |
481 |
5,607 |
+21 |
Aug14 |
130717 |
94.70 |
94.70 |
94.70 |
94.70 |
+0.37 |
148 |
3,633 |
+2 |
Sep14 |
130717 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.35 |
11 |
10,548 |
+1 |
Oct14 |
130717 |
93.50 |
93.50 |
93.50 |
93.50 |
+0.34 |
6 |
4,233 |
-2 |
Nov14 |
130717 |
93.05 |
93.05 |
93.05 |
93.05 |
+0.33 |
2 |
6,573 |
+0 |
Total Volume and Open Interest |
134,789 |
614,644 |
+4,200 |
US Dollar Index(ICE) |
Sep13 |
130717 |
82.685 |
83.055 |
82.475 |
82.840 |
+0.202 |
27,749 |
65,475 |
-645 |
Dec13 |
130717 |
82.890 |
83.290 |
82.745 |
83.070 |
+0.228 |
16 |
517 |
+0 |
Mar14 |
130717 |
83.285 |
83.285 |
83.285 |
83.285 |
+0.228 |
|
|
|
Total Volume and Open Interest |
27,765 |
65,992 |
-645 |
Australian Dollar(CME) |
Sep13 |
130717 |
92.01 |
92.53 |
91.52 |
91.87 |
-0.16 |
89,637 |
192,803 |
+567 |
Dec13 |
130717 |
91.27 |
91.95 |
91.00 |
91.31 |
-0.16 |
112 |
706 |
+4 |
Mar14 |
130717 |
91.00 |
91.00 |
90.79 |
90.79 |
-0.15 |
0 |
74 |
+0 |
Total Volume and Open Interest |
89,749 |
193,586 |
+571 |
British Pound(CME) |
Sep13 |
130717 |
151.44 |
152.62 |
150.72 |
152.02 |
+0.60 |
88,762 |
149,525 |
+215 |
Dec13 |
130717 |
151.35 |
152.45 |
151.34 |
151.94 |
+0.60 |
21 |
440 |
+0 |
Mar14 |
130717 |
150.90 |
151.97 |
150.90 |
151.87 |
+0.59 |
0 |
374 |
+0 |
Total Volume and Open Interest |
88,783 |
150,526 |
+215 |
Canadian Dollar(CME) |
Sep13 |
130717 |
96.21 |
96.42 |
95.52 |
95.86 |
-0.42 |
49,612 |
127,497 |
-685 |
Dec13 |
130717 |
95.88 |
96.10 |
95.35 |
95.65 |
-0.42 |
161 |
5,710 |
-9 |
Mar14 |
130717 |
95.49 |
95.87 |
95.28 |
95.45 |
-0.42 |
32 |
929 |
+7 |
Jun14 |
130717 |
95.21 |
95.67 |
95.00 |
95.23 |
-0.44 |
0 |
281 |
+0 |
Total Volume and Open Interest |
49,807 |
134,445 |
-685 |
Japanese Yen(CME) |
Sep13 |
130717 |
100.89 |
101.00 |
100.06 |
100.44 |
-0.42 |
82,620 |
184,913 |
+2,127 |
Dec13 |
130717 |
100.99 |
100.99 |
100.15 |
100.50 |
-0.42 |
113 |
1,330 |
+15 |
Mar14 |
130717 |
100.61 |
101.02 |
100.61 |
100.61 |
-0.41 |
3 |
138 |
+0 |
Total Volume and Open Interest |
82,736 |
186,421 |
+2,142 |
Swiss Franc(CME) |
Sep13 |
130717 |
106.48 |
106.93 |
105.91 |
106.29 |
-0.15 |
22,683 |
41,317 |
-202 |
Dec13 |
130717 |
106.03 |
106.54 |
106.03 |
106.39 |
-0.15 |
2 |
58 |
-1 |
Mar14 |
130717 |
106.52 |
106.65 |
106.52 |
106.52 |
-0.13 |
|
|
|
Total Volume and Open Interest |
22,688 |
41,378 |
-200 |
EuroFX(CME) |
Sep13 |
130717 |
131.59 |
131.85 |
130.86 |
131.15 |
-0.48 |
180,810 |
219,497 |
+1,297 |
Dec13 |
130717 |
131.62 |
131.93 |
130.99 |
131.21 |
-0.48 |
111 |
2,037 |
+20 |
Mar14 |
130717 |
131.60 |
131.77 |
131.13 |
131.28 |
-0.49 |
5 |
51 |
+0 |
Total Volume and Open Interest |
180,926 |
221,614 |
+1,317 |
Mexican Peso(CME) |
Aug13 |
130717 |
795.50 |
795.50 |
790.00 |
795.50 |
+5.50 |
1 |
0 |
-1 |
Sep13 |
130717 |
787.75 |
799.00 |
786.00 |
793.50 |
+5.50 |
27,905 |
76,030 |
+5,477 |
Total Volume and Open Interest |
27,907 |
76,765 |
+5,476 |
Brazilian Real(CME) |
Aug13 |
130717 |
445.10 |
448.25 |
440.40 |
446.45 |
+3.55 |
114 |
3,390 |
-55 |
Sep13 |
130717 |
438.05 |
444.95 |
437.95 |
443.60 |
+3.75 |
66 |
8,076 |
+13 |
Oct13 |
130717 |
440.85 |
442.25 |
435.85 |
440.85 |
+3.75 |
0 |
39 |
+0 |
Nov13 |
130717 |
438.15 |
438.15 |
434.35 |
438.15 |
+3.80 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
180 |
27,332 |
-42 |
30-Year T-Bonds(CBOT) |
Sep13 |
130717 |
134~310 |
135~280 |
134~130 |
135~110 |
+0~120 |
206,687 |
583,891 |
+4,112 |
Dec13 |
130717 |
133~160 |
134~120 |
133~060 |
133~290 |
+0~120 |
43 |
496 |
+14 |
Mar14 |
130717 |
133~290 |
133~290 |
133~170 |
133~290 |
+0~120 |
|
|
|
Total Volume and Open Interest |
206,730 |
584,387 |
+4,126 |
10-Year T-Notes(CBOT) |
Sep13 |
130717 |
126~185 |
127~100 |
126~110 |
127~005 |
+0~135 |
762,137 |
2,135,597 |
+1,225 |
Dec13 |
130717 |
125~220 |
126~145 |
125~220 |
126~060 |
+0~140 |
70 |
9,116 |
+15 |
Mar14 |
130717 |
126~060 |
126~060 |
125~240 |
126~060 |
+0~140 |
|
|
|
Total Volume and Open Interest |
762,207 |
2,144,713 |
+1,240 |
5-Year T-Notes(CBOT) |
Sep13 |
130717 |
121~060 |
121~212 |
121~032 |
121~152 |
+0~084 |
387,847 |
1,565,094 |
+13,366 |
Dec13 |
130717 |
120~250 |
120~250 |
120~116 |
120~206 |
+0~090 |
73 |
1,978 |
+9 |
Total Volume and Open Interest |
387,920 |
1,567,072 |
+13,375 |
2 Year T-Notes(CBOT) |
Sep13 |
130717 |
110~024 |
110~050 |
110~022 |
110~040 |
+0~012 |
108,336 |
762,815 |
+1,355 |
Dec13 |
130717 |
109~314 |
109~314 |
109~296 |
109~314 |
+0~016 |
7 |
282 |
+4 |
Mar14 |
130717 |
109~314 |
109~314 |
109~296 |
109~314 |
+0~016 |
|
|
|
Total Volume and Open Interest |
108,343 |
763,097 |
+1,359 |
Eurodollars(CME) |
Sep13 |
130717 |
99.710 |
99.715 |
99.705 |
99.710 |
+0.005 |
73,104 |
803,603 |
+5,169 |
Dec13 |
130717 |
99.660 |
99.680 |
99.660 |
99.670 |
+0.010 |
60,119 |
818,753 |
+2,757 |
Mar14 |
130717 |
99.600 |
99.630 |
99.600 |
99.615 |
+0.010 |
86,227 |
722,432 |
-6,032 |
Jun14 |
130717 |
99.545 |
99.580 |
99.540 |
99.555 |
+0.010 |
94,938 |
704,554 |
+66 |
Sep14 |
130717 |
99.460 |
99.505 |
99.460 |
99.480 |
+0.010 |
125,878 |
697,846 |
-185 |
Dec14 |
130717 |
99.360 |
99.415 |
99.360 |
99.385 |
+0.015 |
125,405 |
710,749 |
+2,810 |
Mar15 |
130717 |
99.220 |
99.295 |
99.220 |
99.260 |
+0.025 |
88,950 |
533,655 |
+6,028 |
Jun15 |
130717 |
99.045 |
99.135 |
99.040 |
99.095 |
+0.040 |
87,231 |
698,426 |
-1,495 |
Sep15 |
130717 |
98.820 |
98.935 |
98.815 |
98.885 |
+0.050 |
106,374 |
508,413 |
+13,745 |
Dec15 |
130717 |
98.570 |
98.705 |
98.560 |
98.650 |
+0.065 |
74,835 |
534,048 |
+2,173 |
Mar16 |
130717 |
98.310 |
98.455 |
98.295 |
98.400 |
+0.080 |
57,128 |
362,574 |
-4,635 |
Jun16 |
130717 |
98.045 |
98.205 |
98.030 |
98.150 |
+0.095 |
52,143 |
265,289 |
-1,914 |
Sep16 |
130717 |
97.785 |
97.950 |
97.765 |
97.905 |
+0.110 |
51,922 |
239,764 |
-6,654 |
Dec16 |
130717 |
97.540 |
97.715 |
97.520 |
97.665 |
+0.115 |
46,353 |
160,069 |
+2,139 |
Mar17 |
130717 |
97.305 |
97.480 |
97.290 |
97.440 |
+0.120 |
25,245 |
212,564 |
+533 |
Jun17 |
130717 |
97.085 |
97.255 |
97.060 |
97.210 |
+0.120 |
21,642 |
157,002 |
-908 |
Sep17 |
130717 |
96.885 |
97.050 |
96.860 |
97.005 |
+0.120 |
13,545 |
103,312 |
+811 |
Dec17 |
130717 |
96.690 |
96.855 |
96.665 |
96.805 |
+0.115 |
11,483 |
109,745 |
-191 |
Total Volume and Open Interest |
1,234,036 |
8,581,963 |
+20,914 |
Ultra T-Bond(CBOT) |
Sep13 |
130717 |
145~10 |
146~13 |
144~12 |
145~22 |
+0~10 |
28,964 |
378,530 |
+461 |
Dec13 |
130717 |
144~07 |
144~07 |
143~29 |
144~07 |
+0~10 |
0 |
2 |
+0 |
Mar14 |
130717 |
144~07 |
144~07 |
143~29 |
144~07 |
+0~10 |
|
|
|
Total Volume and Open Interest |
28,964 |
378,532 |
+461 |
30 Day Federal Funds(CBOT) |
Jul13 |
130717 |
99.902 |
99.905 |
99.902 |
99.902 |
unch |
159 |
40,243 |
+16 |
Aug13 |
130717 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
536 |
32,422 |
-215 |
Sep13 |
130717 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
9 |
25,449 |
-7 |
Oct13 |
130717 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
645 |
15,111 |
+483 |
Nov13 |
130717 |
99.875 |
99.885 |
99.875 |
99.880 |
+0.005 |
168 |
17,493 |
-18 |
Dec13 |
130717 |
99.875 |
99.880 |
99.870 |
99.875 |
+0.005 |
46 |
19,100 |
+4 |
Total Volume and Open Interest |
7,019 |
304,177 |
+149 |
3-Mth Euro-Yen(CME) |
Sep13 |
130717 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130717 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130717 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130717 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130717 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130717 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130717 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130717 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130717 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130717 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130717 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130717 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130717 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130717 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130717 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130717 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130717 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130717 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130717 |
143.11 |
143.27 |
143.10 |
143.24 |
+0.12 |
587 |
16,230 |
+30 |
Dec13 |
130717 |
142.21 |
142.21 |
142.21 |
142.21 |
+0.15 |
0 |
1 |
+0 |
Mar14 |
130717 |
141.48 |
141.48 |
141.48 |
141.48 |
+0.12 |
|
|
|
Total Volume and Open Interest |
587 |
16,231 |
+30 |
Euro-Bund(EUREX) |
Sep13 |
130717 |
143.81 |
143.98 |
143.27 |
143.94 |
+0.25 |
414,460 |
925,665 |
-6,492 |
Dec13 |
130717 |
141.75 |
142.00 |
141.38 |
142.00 |
+0.22 |
32 |
661 |
+13 |
Mar14 |
130717 |
142.00 |
142.00 |
142.00 |
142.00 |
+0.22 |
|
|
|
Total Volume and Open Interest |
414,492 |
926,326 |
-6,479 |
Euro-Bobl(EUREX) |
Sep13 |
130717 |
126.43 |
126.54 |
126.18 |
126.52 |
+0.16 |
247,696 |
849,300 |
+12,400 |
Dec13 |
130717 |
124.76 |
124.79 |
124.76 |
124.79 |
+0.16 |
8 |
2,168 |
-1 |
Mar14 |
130717 |
124.79 |
124.79 |
124.79 |
124.79 |
+0.16 |
|
|
|
Total Volume and Open Interest |
247,704 |
851,468 |
+12,399 |
3-Mth Euribor(EUREX) |
Sep13 |
130717 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
0 |
2,427 |
+0 |
Dec13 |
130717 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.010 |
26 |
1,661 |
+6 |
Mar14 |
130717 |
99.665 |
99.665 |
99.665 |
99.665 |
+0.015 |
0 |
1,102 |
+0 |
Total Volume and Open Interest |
29 |
21,136 |
+4 |
Long Gilt(LIFFE) |
Sep13 |
130717 |
113~17 |
113~20 |
112~23 |
113~10 |
-0~08 |
119,531 |
276,565 |
+4,764 |
Dec13 |
130717 |
112~14 |
112~14 |
112~14 |
112~14 |
-0~08 |
|
|
|
Total Volume and Open Interest |
119,531 |
276,565 |
+4,764 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130717 |
99.47 |
99.48 |
99.44 |
99.48 |
+0.01 |
30,729 |
275,129 |
+202 |
Dec13 |
130717 |
99.44 |
99.47 |
99.42 |
99.46 |
+0.02 |
60,253 |
292,754 |
+10,825 |
Mar14 |
130717 |
99.41 |
99.44 |
99.38 |
99.43 |
+0.03 |
79,791 |
280,968 |
-442 |
Jun14 |
130717 |
99.38 |
99.42 |
99.35 |
99.40 |
+0.03 |
77,529 |
271,774 |
+4,617 |
Sep14 |
130717 |
99.35 |
99.39 |
99.31 |
99.38 |
+0.04 |
85,989 |
237,371 |
-7,673 |
Dec14 |
130717 |
99.31 |
99.35 |
99.26 |
99.33 |
+0.04 |
71,976 |
262,175 |
-3,514 |
Total Volume and Open Interest |
622,666 |
2,417,979 |
-4,745 |
3-Mth Euribor(LIFFE) |
Sep13 |
130717 |
99.750 |
99.760 |
99.745 |
99.755 |
unch |
40,058 |
474,610 |
+6,222 |
Dec13 |
130717 |
99.705 |
99.725 |
99.695 |
99.715 |
+0.010 |
60,991 |
593,504 |
-4,235 |
Mar14 |
130717 |
99.650 |
99.675 |
99.630 |
99.665 |
+0.015 |
68,778 |
413,330 |
-2,229 |
Total Volume and Open Interest |
583,165 |
3,943,887 |
-84,099 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130717 |
97.35 |
97.37 |
97.33 |
97.35 |
-0.01 |
26,667 |
201,527 |
+2,041 |
Dec13 |
130717 |
97.45 |
97.48 |
97.42 |
97.45 |
-0.01 |
44,812 |
227,780 |
+11,539 |
Mar14 |
130717 |
97.43 |
97.46 |
97.39 |
97.43 |
-0.01 |
29,688 |
172,227 |
+6,997 |
Jun14 |
130717 |
97.32 |
97.36 |
97.28 |
97.32 |
-0.01 |
10,172 |
101,979 |
+765 |
Sep14 |
130717 |
97.15 |
97.19 |
97.12 |
97.15 |
-0.01 |
8,467 |
80,587 |
+1,042 |
Dec14 |
130717 |
96.95 |
96.98 |
96.93 |
96.96 |
unch |
5,377 |
67,022 |
-1,552 |
Mar15 |
130717 |
96.77 |
96.78 |
96.74 |
96.78 |
+0.01 |
1,737 |
42,031 |
+855 |
Jun15 |
130717 |
96.59 |
96.60 |
96.56 |
96.60 |
+0.02 |
1,450 |
14,042 |
+468 |
Sep15 |
130717 |
96.43 |
96.44 |
96.43 |
96.44 |
+0.02 |
100 |
907 |
-26 |
Dec15 |
130717 |
96.29 |
96.29 |
96.29 |
96.29 |
+0.02 |
0 |
579 |
+0 |
Total Volume and Open Interest |
128,470 |
908,896 |
+22,129 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130717 |
96.24 |
96.28 |
96.22 |
96.25 |
unch |
64,699 |
452,397 |
+7,206 |
Dec13 |
130717 |
96.25 |
96.25 |
96.25 |
96.25 |
unch |
|
|
|
Total Volume and Open Interest |
64,699 |
452,397 |
+7,206 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130717 |
97.25 |
97.29 |
97.22 |
97.25 |
-0.01 |
209,384 |
573,323 |
+61,704 |
Dec13 |
130717 |
97.25 |
97.25 |
97.25 |
97.25 |
-0.01 |
|
|
|
Total Volume and Open Interest |
209,384 |
573,323 |
+61,704 |
Gold(CMX) |
Aug13 |
130717 |
1291.2 |
1299.7 |
1269.3 |
1277.5 |
-12.9 |
116,682 |
153,128 |
-7,710 |
Oct13 |
130717 |
1290.9 |
1300.0 |
1270.1 |
1278.1 |
-13.1 |
2,112 |
25,796 |
+91 |
Dec13 |
130717 |
1291.5 |
1301.1 |
1270.6 |
1278.8 |
-13.2 |
22,041 |
155,497 |
+8,532 |
Feb14 |
130717 |
1290.7 |
1299.5 |
1273.8 |
1279.8 |
-13.2 |
1,209 |
22,258 |
-94 |
Apr14 |
130717 |
1291.8 |
1291.8 |
1276.8 |
1280.8 |
-13.3 |
770 |
16,314 |
+241 |
Jun14 |
130717 |
1296.7 |
1301.6 |
1280.1 |
1282.1 |
-13.2 |
261 |
11,856 |
-12 |
Aug14 |
130717 |
1280.0 |
1283.3 |
1275.8 |
1283.3 |
-13.2 |
341 |
1,586 |
-32 |
Oct14 |
130717 |
1284.6 |
1284.6 |
1284.6 |
1284.6 |
-13.3 |
0 |
847 |
+0 |
Dec14 |
130717 |
1300.5 |
1300.5 |
1286.0 |
1286.0 |
-13.4 |
431 |
12,205 |
+260 |
Feb15 |
130717 |
1287.5 |
1287.5 |
1287.5 |
1287.5 |
-13.5 |
0 |
11 |
+0 |
Apr15 |
130717 |
1289.1 |
1289.1 |
1289.1 |
1289.1 |
-13.6 |
|
|
|
Jun15 |
130717 |
1290.9 |
1290.9 |
1290.9 |
1290.9 |
-13.6 |
151 |
9,318 |
+49 |
Total Volume and Open Interest |
144,688 |
435,406 |
+1,711 |
Silver(CMX) |
Jul13 |
130717 |
1993.0 |
2004.0 |
1924.0 |
1940.9 |
-51.4 |
148 |
897 |
-25 |
Sep13 |
130717 |
1999.0 |
2018.0 |
1923.0 |
1942.0 |
-51.5 |
25,175 |
79,411 |
+784 |
Dec13 |
130717 |
1988.5 |
2023.0 |
1930.0 |
1946.7 |
-51.7 |
749 |
27,017 |
+382 |
Mar14 |
130717 |
2011.5 |
2013.5 |
1939.0 |
1951.4 |
-51.9 |
452 |
3,289 |
-55 |
May14 |
130717 |
1981.0 |
1982.0 |
1941.0 |
1954.4 |
-52.0 |
12 |
3,788 |
+5 |
Jul14 |
130717 |
1957.5 |
1957.5 |
1957.5 |
1957.5 |
-52.1 |
12 |
2,854 |
+9 |
Sep14 |
130717 |
1960.5 |
1960.5 |
1960.5 |
1960.5 |
-52.2 |
5 |
1,053 |
+5 |
Total Volume and Open Interest |
27,653 |
133,116 |
+1,122 |
Platinum(NYMEX) |
Jul13 |
130717 |
1411.6 |
1411.6 |
1411.6 |
1411.6 |
-14.5 |
11 |
191 |
-6 |
Oct13 |
130717 |
1425.1 |
1434.6 |
1402.8 |
1411.0 |
-14.1 |
5,792 |
56,795 |
-174 |
Jan14 |
130717 |
1425.8 |
1431.4 |
1408.0 |
1413.3 |
-14.1 |
57 |
3,671 |
+49 |
Apr14 |
130717 |
1415.0 |
1415.0 |
1415.0 |
1415.0 |
-14.1 |
0 |
5 |
+0 |
Total Volume and Open Interest |
5,863 |
60,670 |
-133 |
Palladium(NYMEX) |
Sep13 |
130717 |
735.00 |
739.25 |
729.85 |
735.45 |
-0.15 |
2,262 |
31,133 |
-57 |
Dec13 |
130717 |
732.25 |
740.00 |
732.25 |
737.15 |
-0.20 |
35 |
2,608 |
+14 |
Mar14 |
130717 |
738.40 |
738.40 |
738.40 |
738.40 |
-0.20 |
0 |
127 |
+0 |
Total Volume and Open Interest |
2,318 |
33,890 |
-24 |
Copper(CMX) |
Jul13 |
130717 |
318.80 |
320.15 |
312.50 |
314.05 |
-5.90 |
315 |
1,747 |
-130 |
Sep13 |
130717 |
317.45 |
319.80 |
311.25 |
312.85 |
-5.80 |
40,183 |
105,896 |
+1,225 |
Dec13 |
130717 |
318.50 |
320.70 |
312.50 |
314.05 |
-5.75 |
2,103 |
30,362 |
+446 |
Mar14 |
130717 |
319.90 |
319.90 |
315.00 |
315.10 |
-5.70 |
531 |
9,992 |
+1 |
May14 |
130717 |
322.45 |
322.45 |
315.95 |
315.95 |
-5.70 |
79 |
1,593 |
-24 |
Total Volume and Open Interest |
43,498 |
162,349 |
+1,562 |
DJIA Index(CBOT) |
Sep13 |
130717 |
15390 |
15440 |
15350 |
15440 |
+49 |
57 |
8,653 |
+15 |
Dec13 |
130717 |
15360 |
15360 |
15312 |
15360 |
+48 |
0 |
2 |
+0 |
Mar14 |
130717 |
15265 |
15265 |
15217 |
15265 |
+48 |
|
|
|
Jun14 |
130717 |
15196 |
15196 |
15148 |
15196 |
+48 |
|
|
|
Total Volume and Open Interest |
57 |
8,655 |
+15 |
E-mini DJIA Index(CBOT) |
Sep13 |
130717 |
15388 |
15459 |
15345 |
15440 |
+49 |
63,039 |
114,944 |
+1,158 |
Dec13 |
130717 |
15309 |
15370 |
15275 |
15360 |
+48 |
26 |
229 |
+0 |
Mar14 |
130717 |
15265 |
15265 |
15265 |
15265 |
+48 |
0 |
2 |
+0 |
Jun14 |
130717 |
15196 |
15196 |
15196 |
15196 |
+48 |
|
|
|
Total Volume and Open Interest |
63,065 |
115,175 |
+1,158 |
S & P 500(CME) |
Sep13 |
130717 |
1672.20 |
1680.00 |
1666.00 |
1675.60 |
+4.40 |
2,926 |
156,784 |
+348 |
Dec13 |
130717 |
1669.20 |
1670.80 |
1668.80 |
1669.20 |
+4.40 |
0 |
2,988 |
+0 |
Mar14 |
130717 |
1662.80 |
1664.40 |
1662.40 |
1662.80 |
+4.40 |
1 |
14 |
+1 |
Jun14 |
130717 |
1656.10 |
1657.40 |
1655.40 |
1656.10 |
+4.70 |
|
|
|
Total Volume and Open Interest |
2,927 |
159,786 |
+349 |
S & P 500 E-Mini(Globex) |
Sep13 |
130717 |
1671.75 |
1680.50 |
1665.75 |
1675.50 |
+4.25 |
911,484 |
2,735,765 |
+8,077 |
Dec13 |
130717 |
1665.25 |
1674.00 |
1659.75 |
1669.25 |
+4.50 |
1,454 |
23,392 |
+647 |
Total Volume and Open Interest |
912,965 |
2,761,390 |
+8,731 |
NASDAQ 100(CME) |
Sep13 |
130717 |
3072.00 |
3088.00 |
3066.00 |
3079.30 |
+8.50 |
409 |
5,380 |
-113 |
Dec13 |
130717 |
3072.30 |
3075.00 |
3070.00 |
3072.30 |
+8.50 |
|
|
|
Mar14 |
130717 |
3066.00 |
3066.00 |
3057.50 |
3066.00 |
+8.50 |
|
|
|
Total Volume and Open Interest |
409 |
5,380 |
-113 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130717 |
3073.30 |
3086.50 |
3065.50 |
3079.30 |
+8.50 |
112,409 |
353,073 |
+1,248 |
Dec13 |
130717 |
3078.00 |
3078.00 |
3059.80 |
3072.30 |
+8.50 |
122 |
134 |
+102 |
Total Volume and Open Interest |
112,537 |
353,298 |
+1,353 |
S & P Midcap 400(CME) |
Sep13 |
130717 |
1221.30 |
1222.50 |
1214.00 |
1221.30 |
+5.60 |
0 |
1,221 |
+0 |
Dec13 |
130717 |
1219.30 |
1219.30 |
1213.70 |
1219.30 |
+5.60 |
|
|
|
Mar14 |
130717 |
1217.30 |
1217.30 |
1211.70 |
1217.30 |
+5.60 |
|
|
|
Total Volume and Open Interest |
0 |
1,221 |
+0 |
Volatility Index(CBOE) |
Jul13 |
130716 |
14.00 |
14.60 |
13.90 |
14.25 |
+0.20 |
36,578 |
52,690 |
-10,356 |
Aug13 |
130717 |
16.10 |
16.20 |
15.55 |
15.60 |
-0.60 |
47,251 |
161,326 |
+15,584 |
Sep13 |
130717 |
17.35 |
17.40 |
16.80 |
16.95 |
-0.50 |
20,462 |
54,448 |
+3,683 |
Oct13 |
130717 |
18.25 |
18.25 |
17.74 |
17.85 |
-0.50 |
8,369 |
29,167 |
+1,280 |
Total Volume and Open Interest |
130,015 |
314,842 |
-32,013 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130717 |
14600 |
14775 |
14535 |
14740 |
+150 |
5,652 |
64,956 |
+236 |
Dec13 |
130717 |
14650 |
14845 |
14650 |
14845 |
+165 |
0 |
28 |
+0 |
Total Volume and Open Interest |
5,652 |
64,986 |
+236 |
Nikkei 225(SGX) |
Sep13 |
130717 |
14610 |
14620 |
14455 |
14585 |
-25 |
30,010 |
222,806 |
-584 |
Dec13 |
130717 |
14520 |
14520 |
14520 |
14520 |
-25 |
0 |
31,664 |
+0 |
Mar14 |
130717 |
14510 |
14510 |
14510 |
14510 |
-25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
30,027 |
289,845 |
-580 |
CAC 40(EURONEXT) |
Jul13 |
130717 |
3855.0 |
3884.0 |
3820.5 |
3872.5 |
+22.0 |
158,648 |
308,558 |
+10,405 |
Aug13 |
130717 |
3856.0 |
3884.5 |
3822.5 |
3873.0 |
+22.0 |
95,772 |
85,964 |
+66,984 |
Sep13 |
130717 |
3860.5 |
3881.0 |
3824.5 |
3873.5 |
+22.0 |
566 |
24,529 |
-375 |
Total Volume and Open Interest |
254,986 |
419,091 |
+77,014 |
Hang Seng Index(HKFE) |
Jul13 |
130717 |
21287 |
21464 |
21225 |
21325 |
+59 |
54,405 |
91,622 |
+2,122 |
Aug13 |
130717 |
21250 |
21401 |
21181 |
21276 |
+54 |
366 |
3,800 |
+101 |
Sep13 |
130717 |
21154 |
21304 |
21100 |
21192 |
+51 |
83 |
4,380 |
-19 |
Total Volume and Open Interest |
54,949 |
103,768 |
+2,237 |
DAX(EUREX) |
Sep13 |
130717 |
8211.5 |
8272.0 |
8140.0 |
8251.5 |
+41.5 |
63,265 |
140,993 |
+316 |
Dec13 |
130717 |
8217.0 |
8267.0 |
8147.0 |
8257.5 |
+41.5 |
123 |
3,783 |
-55 |
Mar14 |
130717 |
8235.5 |
8280.0 |
8173.0 |
8269.0 |
+41.5 |
21 |
122 |
+17 |
Total Volume and Open Interest |
63,409 |
144,898 |
+278 |
FT-SE 100(EURONEXT) |
Sep13 |
130717 |
6514.50 |
6550.50 |
6468.00 |
6524.50 |
+6.50 |
84,240 |
641,043 |
+8,805 |
Dec13 |
130717 |
6498.00 |
6518.00 |
6457.50 |
6498.50 |
+7.00 |
14 |
1,324 |
+50 |
Mar14 |
130717 |
6407.00 |
6453.50 |
6407.00 |
6453.50 |
+12.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
84,254 |
642,392 |
+8,855 |
SPI 200(SFE) |
Sep13 |
130717 |
4950.0 |
4956.0 |
4927.0 |
4940.0 |
-7.0 |
16,694 |
240,917 |
-454 |
Dec13 |
130717 |
4938.0 |
4938.0 |
4938.0 |
4938.0 |
-7.0 |
48 |
3,506 |
-6 |
Mar14 |
130717 |
4900.0 |
4900.0 |
4900.0 |
4900.0 |
-7.0 |
176 |
2,997 |
-19 |
Total Volume and Open Interest |
17,678 |
249,679 |
+44 |
FTSE MIB(ISE) |
Sep13 |
130717 |
15580.00 |
15785.00 |
15400.00 |
15687.00 |
+154.00 |
15,682 |
26,241 |
-2,136 |
Dec13 |
130717 |
15355.00 |
15695.00 |
15345.00 |
15595.00 |
+152.00 |
81 |
267 |
+44 |
Mar14 |
130717 |
15600.00 |
15600.00 |
15600.00 |
15600.00 |
+152.00 |
|
|
|
Total Volume and Open Interest |
15,763 |
26,508 |
-2,092 |
KOSPI 200(KFE) |
Sep13 |
130717 |
242.45 |
246.90 |
240.85 |
244.65 |
+2.00 |
167,668 |
110,193 |
-2,533 |
Dec13 |
130717 |
244.90 |
248.30 |
242.45 |
246.20 |
+2.15 |
92 |
2,284 |
+55 |
Mar14 |
130717 |
243.60 |
243.60 |
242.00 |
242.00 |
-1.20 |
0 |
387 |
-10 |
Total Volume and Open Interest |
167,760 |
113,059 |
-2,489 |
GSCI(CME) |
Aug13 |
130717 |
645.00 |
647.50 |
645.00 |
647.50 |
+1.50 |
257 |
10,030 |
+127 |
Sep13 |
130717 |
641.25 |
641.25 |
641.25 |
641.25 |
+1.50 |
0 |
50 |
+0 |
Oct13 |
130717 |
635.00 |
637.50 |
635.00 |
637.50 |
+1.25 |
|
|
|
Total Volume and Open Interest |
352 |
10,238 |
|
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. |
|
|