|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 26, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130726 |
1353.50 |
1360.25 |
1330.50 |
1349.75 |
-5.50 |
48,325 |
27,840 |
-7,166 |
Sep13 |
130726 |
1266.25 |
1276.00 |
1250.25 |
1275.25 |
+8.50 |
20,139 |
31,306 |
-299 |
Nov13 |
130726 |
1222.25 |
1231.50 |
1207.25 |
1228.50 |
+4.50 |
112,174 |
329,786 |
+958 |
Jan14 |
130726 |
1227.25 |
1236.50 |
1213.50 |
1233.75 |
+4.75 |
8,033 |
48,735 |
-57 |
Mar14 |
130726 |
1225.00 |
1239.00 |
1215.50 |
1235.75 |
+5.75 |
4,279 |
27,581 |
+387 |
May14 |
130726 |
1223.75 |
1237.00 |
1214.50 |
1233.75 |
+7.75 |
2,964 |
29,606 |
+194 |
Jul14 |
130726 |
1228.50 |
1241.00 |
1218.50 |
1238.50 |
+8.00 |
1,744 |
12,058 |
+305 |
Aug14 |
130726 |
1225.50 |
1225.50 |
1220.00 |
1225.50 |
+5.50 |
3 |
102 |
+2 |
Sep14 |
130726 |
1209.50 |
1209.50 |
1204.00 |
1209.50 |
+5.50 |
2 |
32 |
+1 |
Nov14 |
130726 |
1195.00 |
1205.50 |
1186.50 |
1203.50 |
+6.25 |
765 |
14,080 |
+239 |
Jan15 |
130726 |
1190.00 |
1207.25 |
1190.00 |
1207.25 |
+6.25 |
5 |
41 |
+3 |
Mar15 |
130726 |
1203.50 |
1203.50 |
1197.25 |
1203.50 |
+6.25 |
0 |
4 |
+0 |
May15 |
130726 |
1198.25 |
1198.25 |
1192.00 |
1198.25 |
+6.25 |
0 |
1 |
+0 |
Jul15 |
130726 |
1201.00 |
1201.00 |
1196.00 |
1201.00 |
+5.00 |
3 |
33 |
+0 |
Total Volume and Open Interest |
198,443 |
521,548 |
-5,428 |
Soybean Meal(CBOT) |
Aug13 |
130726 |
427.80 |
454.60 |
427.80 |
430.30 |
-17.50 |
24,584 |
25,751 |
-4,045 |
Sep13 |
130726 |
397.00 |
414.80 |
389.00 |
404.00 |
+6.30 |
37,648 |
44,855 |
+1,445 |
Oct13 |
130726 |
367.30 |
376.00 |
363.60 |
373.60 |
+4.60 |
8,837 |
20,647 |
-253 |
Dec13 |
130726 |
365.00 |
373.40 |
360.50 |
369.90 |
+4.40 |
56,915 |
157,878 |
+1,327 |
Jan14 |
130726 |
367.20 |
374.30 |
364.00 |
370.80 |
+4.10 |
2,522 |
11,333 |
+264 |
Mar14 |
130726 |
365.50 |
374.60 |
363.00 |
371.00 |
+4.00 |
1,934 |
11,318 |
+72 |
May14 |
130726 |
365.10 |
372.50 |
362.40 |
369.90 |
+4.60 |
1,738 |
6,575 |
+270 |
Jul14 |
130726 |
371.10 |
373.90 |
362.30 |
371.40 |
+4.90 |
1,120 |
3,515 |
+458 |
Aug14 |
130726 |
361.00 |
368.80 |
361.00 |
368.80 |
+5.60 |
50 |
214 |
+2 |
Sep14 |
130726 |
358.00 |
363.80 |
358.00 |
363.80 |
+4.60 |
20 |
175 |
-7 |
Total Volume and Open Interest |
135,469 |
283,183 |
-442 |
Soybean Oil(CBOT) |
Aug13 |
130726 |
43.81 |
43.98 |
43.34 |
43.58 |
-0.23 |
28,816 |
36,521 |
-3,685 |
Sep13 |
130726 |
43.90 |
43.96 |
43.36 |
43.62 |
-0.21 |
15,690 |
53,616 |
+1,832 |
Oct13 |
130726 |
43.87 |
43.95 |
43.35 |
43.65 |
-0.17 |
6,756 |
20,881 |
-344 |
Dec13 |
130726 |
43.81 |
43.99 |
43.35 |
43.73 |
-0.12 |
49,374 |
177,892 |
+2,344 |
Jan14 |
130726 |
44.06 |
44.09 |
43.53 |
43.87 |
-0.15 |
4,608 |
25,915 |
+339 |
Mar14 |
130726 |
44.28 |
44.33 |
43.74 |
44.09 |
-0.15 |
2,425 |
12,844 |
+321 |
May14 |
130726 |
44.46 |
44.53 |
44.00 |
44.27 |
-0.14 |
1,269 |
6,891 |
+160 |
Jul14 |
130726 |
44.61 |
44.62 |
44.12 |
44.42 |
-0.14 |
1,588 |
7,773 |
+537 |
Aug14 |
130726 |
44.50 |
44.61 |
44.29 |
44.47 |
-0.14 |
183 |
1,376 |
+49 |
Sep14 |
130726 |
44.50 |
44.66 |
44.33 |
44.49 |
-0.17 |
25 |
893 |
+4 |
Total Volume and Open Interest |
111,073 |
348,238 |
+1,799 |
Canola(WCE) |
Nov13 |
130726 |
493.7 |
498.5 |
488.6 |
496.9 |
+3.2 |
9,268 |
99,563 |
-1,332 |
Jan14 |
130726 |
499.6 |
502.4 |
493.0 |
500.5 |
+2.8 |
3,389 |
14,860 |
+1,158 |
Mar14 |
130726 |
503.5 |
506.5 |
498.0 |
504.4 |
+3.1 |
720 |
5,034 |
+266 |
May14 |
130726 |
504.0 |
506.9 |
503.5 |
506.9 |
+2.8 |
192 |
707 |
-5 |
Jul14 |
130726 |
509.5 |
509.5 |
509.5 |
509.5 |
+2.5 |
13 |
187 |
+2 |
Total Volume and Open Interest |
13,582 |
120,544 |
+89 |
Corn(CBOT) |
Sep13 |
130726 |
495.25 |
499.75 |
490.75 |
492.00 |
-4.00 |
103,138 |
362,923 |
-2,005 |
Dec13 |
130726 |
478.00 |
481.00 |
475.00 |
476.00 |
-2.75 |
117,258 |
571,490 |
+3,823 |
Mar14 |
130726 |
491.00 |
493.50 |
487.50 |
488.75 |
-2.50 |
9,165 |
91,347 |
+764 |
May14 |
130726 |
499.00 |
500.75 |
496.00 |
496.50 |
-2.75 |
1,704 |
24,618 |
+46 |
Jul14 |
130726 |
505.50 |
507.75 |
501.75 |
503.00 |
-2.50 |
3,285 |
41,069 |
+135 |
Sep14 |
130726 |
507.75 |
509.00 |
504.50 |
504.50 |
-3.25 |
817 |
8,171 |
+95 |
Dec14 |
130726 |
509.50 |
512.25 |
506.00 |
506.50 |
-3.75 |
3,336 |
65,973 |
+351 |
Mar15 |
130726 |
519.00 |
520.00 |
515.00 |
515.50 |
-3.75 |
183 |
1,658 |
+49 |
May15 |
130726 |
520.25 |
523.50 |
520.25 |
520.50 |
-3.00 |
28 |
110 |
+2 |
Jul15 |
130726 |
527.00 |
527.00 |
522.75 |
522.75 |
-3.25 |
54 |
611 |
+21 |
Total Volume and Open Interest |
239,182 |
1,172,144 |
+3,395 |
Wheat(CBOT) |
Sep13 |
130726 |
649.00 |
657.50 |
648.00 |
650.25 |
+1.00 |
36,863 |
191,100 |
-4,330 |
Dec13 |
130726 |
660.75 |
668.75 |
659.50 |
661.50 |
+0.75 |
27,818 |
142,503 |
+3,083 |
Mar14 |
130726 |
670.75 |
678.50 |
670.00 |
671.50 |
-0.25 |
6,001 |
33,395 |
+433 |
May14 |
130726 |
678.75 |
684.75 |
676.75 |
677.75 |
-0.50 |
442 |
5,302 |
+11 |
Jul14 |
130726 |
673.00 |
680.00 |
673.00 |
674.50 |
unch |
1,370 |
21,810 |
+129 |
Sep14 |
130726 |
683.75 |
686.50 |
679.75 |
681.50 |
-0.25 |
45 |
399 |
+5 |
Total Volume and Open Interest |
72,826 |
403,800 |
-601 |
Wheat(KCBT) |
Sep13 |
130726 |
692.00 |
698.50 |
690.00 |
691.50 |
-0.75 |
13,128 |
81,710 |
-1,228 |
Dec13 |
130726 |
701.00 |
707.75 |
700.25 |
701.25 |
-0.75 |
8,898 |
42,409 |
+2,263 |
Mar14 |
130726 |
709.25 |
716.00 |
708.00 |
709.00 |
-1.50 |
1,616 |
7,807 |
+195 |
May14 |
130726 |
716.75 |
717.50 |
710.00 |
712.25 |
-1.25 |
419 |
2,137 |
-19 |
Jul14 |
130726 |
697.00 |
705.25 |
697.00 |
700.75 |
-0.50 |
538 |
6,672 |
+235 |
Sep14 |
130726 |
708.00 |
708.00 |
704.75 |
707.00 |
-1.00 |
27 |
211 |
-8 |
Total Volume and Open Interest |
24,631 |
141,128 |
+1,437 |
Wheat(MGE) |
Sep13 |
130726 |
737.75 |
744.25 |
735.50 |
736.50 |
-1.25 |
2,682 |
18,982 |
-987 |
Dec13 |
130726 |
749.00 |
754.50 |
747.00 |
747.75 |
-1.25 |
1,114 |
12,602 |
+6 |
Mar14 |
130726 |
761.50 |
765.50 |
759.25 |
759.50 |
-2.00 |
238 |
2,996 |
-6 |
May14 |
130726 |
769.00 |
770.75 |
766.50 |
767.00 |
-1.25 |
42 |
1,062 |
-7 |
Jul14 |
130726 |
775.25 |
775.25 |
773.00 |
773.00 |
-1.75 |
20 |
270 |
+15 |
Total Volume and Open Interest |
4,116 |
36,213 |
-962 |
Oats(CBOT) |
Sep13 |
130726 |
340.00 |
341.75 |
331.00 |
331.25 |
-6.75 |
236 |
1,753 |
-106 |
Dec13 |
130726 |
328.25 |
332.25 |
321.25 |
323.25 |
-3.75 |
565 |
6,450 |
+15 |
Mar14 |
130726 |
328.25 |
333.00 |
327.75 |
328.25 |
-4.75 |
3 |
643 |
-2 |
May14 |
130726 |
328.50 |
333.75 |
328.50 |
328.50 |
-5.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
804 |
8,849 |
-93 |
Rough Rice(CBOT) |
Sep13 |
130726 |
15.70 |
15.90 |
15.62 |
15.89 |
+0.14 |
645 |
8,376 |
-202 |
Nov13 |
130726 |
15.90 |
16.10 |
15.84 |
16.10 |
+0.16 |
174 |
2,515 |
-25 |
Jan14 |
130726 |
16.13 |
16.33 |
16.13 |
16.33 |
+0.16 |
8 |
258 |
-1 |
Mar14 |
130726 |
16.43 |
16.43 |
16.32 |
16.43 |
+0.12 |
2 |
8 |
+2 |
Total Volume and Open Interest |
829 |
11,157 |
-226 |
Live Cattle(CME) |
Aug13 |
130726 |
121.650 |
122.385 |
121.635 |
121.800 |
+0.150 |
10,545 |
36,810 |
-2,090 |
Oct13 |
130726 |
125.550 |
126.430 |
125.550 |
125.850 |
+0.350 |
13,639 |
129,972 |
+644 |
Dec13 |
130726 |
128.350 |
128.985 |
128.235 |
128.650 |
+0.325 |
6,262 |
66,496 |
+19 |
Feb14 |
130726 |
129.650 |
130.100 |
129.435 |
129.935 |
+0.250 |
2,649 |
27,244 |
+892 |
Apr14 |
130726 |
130.435 |
130.985 |
130.285 |
130.850 |
+0.200 |
1,117 |
14,615 |
+34 |
Jun14 |
130726 |
125.830 |
126.250 |
125.800 |
126.000 |
+0.100 |
148 |
5,264 |
+74 |
Total Volume and Open Interest |
34,364 |
280,778 |
-426 |
Feeder Cattle(CME) |
Aug13 |
130726 |
152.350 |
153.130 |
152.130 |
152.600 |
+0.250 |
2,919 |
12,239 |
-448 |
Sep13 |
130726 |
155.735 |
156.575 |
155.450 |
156.000 |
+0.215 |
1,528 |
9,308 |
+206 |
Oct13 |
130726 |
157.700 |
158.380 |
157.235 |
158.100 |
+0.450 |
820 |
5,138 |
+68 |
Nov13 |
130726 |
158.500 |
159.100 |
158.130 |
158.935 |
+0.535 |
340 |
3,219 |
+54 |
Jan14 |
130726 |
158.700 |
159.200 |
158.400 |
159.050 |
+0.750 |
190 |
2,189 |
+44 |
Mar14 |
130726 |
159.300 |
159.300 |
158.850 |
159.200 |
+0.600 |
37 |
689 |
+16 |
Apr14 |
130726 |
159.880 |
160.100 |
159.535 |
160.100 |
+0.450 |
20 |
295 |
+12 |
Total Volume and Open Interest |
5,878 |
33,609 |
-29 |
Lean Hogs(CME) |
Aug13 |
130726 |
99.100 |
99.180 |
97.550 |
97.785 |
-0.795 |
13,125 |
36,471 |
-3,167 |
Oct13 |
130726 |
86.350 |
86.430 |
84.650 |
84.800 |
-1.180 |
16,449 |
120,828 |
+3,301 |
Dec13 |
130726 |
82.900 |
82.900 |
81.550 |
81.850 |
-0.750 |
9,185 |
70,452 |
+1,768 |
Feb14 |
130726 |
84.250 |
84.285 |
83.150 |
83.600 |
-0.700 |
5,028 |
33,847 |
+1,274 |
Apr14 |
130726 |
84.535 |
84.535 |
83.480 |
84.230 |
-0.450 |
2,565 |
23,376 |
+449 |
May14 |
130726 |
87.650 |
88.000 |
87.350 |
88.000 |
-0.830 |
34 |
1,001 |
+23 |
Jun14 |
130726 |
90.250 |
90.250 |
89.035 |
89.750 |
-0.400 |
1,019 |
11,462 |
+179 |
Jul14 |
130726 |
89.100 |
89.100 |
88.100 |
88.600 |
-0.230 |
308 |
2,595 |
+153 |
Total Volume and Open Interest |
47,791 |
300,908 |
+4,035 |
Class III Milk(CME) |
Jul13 |
130726 |
17.37 |
17.39 |
17.35 |
17.35 |
-0.01 |
11 |
3,462 |
-1 |
Aug13 |
130726 |
18.05 |
18.05 |
17.74 |
17.88 |
-0.15 |
219 |
4,512 |
-36 |
Sep13 |
130726 |
18.77 |
18.77 |
18.27 |
18.38 |
-0.39 |
179 |
4,101 |
+45 |
Oct13 |
130726 |
18.80 |
18.80 |
18.28 |
18.40 |
-0.39 |
142 |
2,936 |
+51 |
Nov13 |
130726 |
18.20 |
18.20 |
17.86 |
17.94 |
-0.32 |
42 |
2,306 |
+22 |
Total Volume and Open Interest |
725 |
22,599 |
+154 |
Cocoa(ICE) |
Sep13 |
130726 |
2337 |
2361 |
2330 |
2333 |
-14 |
12,927 |
69,048 |
+475 |
Dec13 |
130726 |
2357 |
2368 |
2338 |
2341 |
-14 |
4,568 |
42,345 |
+1,062 |
Mar14 |
130726 |
2362 |
2373 |
2343 |
2345 |
-15 |
2,190 |
40,877 |
+353 |
May14 |
130726 |
2366 |
2376 |
2349 |
2349 |
-16 |
459 |
13,302 |
+104 |
Jul14 |
130726 |
2380 |
2380 |
2355 |
2355 |
-16 |
279 |
5,087 |
-77 |
Sep14 |
130726 |
2366 |
2366 |
2362 |
2363 |
-16 |
411 |
5,080 |
+288 |
Dec14 |
130726 |
2369 |
2369 |
2369 |
2369 |
-16 |
36 |
675 |
-29 |
Total Volume and Open Interest |
20,933 |
178,122 |
+2,187 |
Coffee "C"(ICE) |
Sep13 |
130726 |
124.60 |
125.90 |
122.10 |
122.25 |
-2.55 |
16,915 |
90,492 |
-205 |
Dec13 |
130726 |
127.00 |
128.15 |
124.15 |
124.25 |
-3.05 |
7,370 |
37,837 |
+1,605 |
Mar14 |
130726 |
130.00 |
130.65 |
126.85 |
126.90 |
-3.20 |
2,594 |
13,394 |
+237 |
May14 |
130726 |
131.90 |
131.90 |
128.60 |
128.75 |
-3.15 |
779 |
6,373 |
+29 |
Jul14 |
130726 |
133.60 |
133.60 |
130.50 |
130.50 |
-3.05 |
483 |
2,378 |
+84 |
Sep14 |
130726 |
135.15 |
135.15 |
132.15 |
132.15 |
-3.00 |
143 |
1,812 |
+45 |
Total Volume and Open Interest |
28,412 |
155,272 |
+1,817 |
Orange Juice(ICE) |
Sep13 |
130726 |
146.20 |
146.20 |
143.85 |
144.20 |
-2.05 |
912 |
15,143 |
+29 |
Nov13 |
130726 |
145.20 |
145.20 |
143.45 |
144.00 |
-2.15 |
171 |
3,230 |
+125 |
Jan14 |
130726 |
144.75 |
144.75 |
144.40 |
144.45 |
-2.25 |
60 |
1,094 |
+13 |
Mar14 |
130726 |
145.65 |
145.65 |
145.25 |
145.25 |
-2.30 |
26 |
784 |
+21 |
May14 |
130726 |
144.80 |
144.80 |
144.80 |
144.80 |
-2.30 |
0 |
65 |
+0 |
Jul14 |
130726 |
144.80 |
144.80 |
144.80 |
144.80 |
-2.30 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,169 |
20,336 |
+188 |
Sugar #11(ICE) |
Oct13 |
130726 |
16.38 |
16.49 |
16.29 |
16.47 |
+0.08 |
44,805 |
473,189 |
-2,074 |
Mar14 |
130726 |
17.03 |
17.08 |
16.93 |
17.06 |
+0.03 |
19,712 |
196,560 |
+1,068 |
May14 |
130726 |
16.89 |
16.97 |
16.84 |
16.96 |
+0.01 |
10,358 |
52,486 |
-1,391 |
Jul14 |
130726 |
16.82 |
16.91 |
16.77 |
16.89 |
+0.02 |
6,911 |
66,278 |
+1,040 |
Oct14 |
130726 |
17.03 |
17.14 |
16.96 |
17.11 |
+0.03 |
2,222 |
37,517 |
-200 |
Mar15 |
130726 |
17.47 |
17.62 |
17.41 |
17.57 |
+0.05 |
872 |
15,575 |
-54 |
May15 |
130726 |
17.46 |
17.60 |
17.40 |
17.54 |
+0.04 |
437 |
3,390 |
+220 |
Jul15 |
130726 |
17.44 |
17.61 |
17.42 |
17.53 |
+0.03 |
217 |
3,435 |
+79 |
Total Volume and Open Interest |
85,854 |
856,176 |
-1,058 |
London Cocoa(LCE) |
Sep13 |
130726 |
1589 |
1596 |
1575 |
1576 |
-15 |
5,283 |
53,968 |
+563 |
Dec13 |
130726 |
1581 |
1588 |
1565 |
1567 |
-15 |
6,541 |
68,984 |
+733 |
Mar14 |
130726 |
1569 |
1575 |
1552 |
1554 |
-15 |
3,203 |
67,086 |
+1,295 |
May14 |
130726 |
1570 |
1577 |
1552 |
1556 |
-14 |
1,007 |
16,730 |
-84 |
Jul14 |
130726 |
1563 |
1578 |
1557 |
1558 |
-15 |
753 |
6,399 |
+289 |
Sep14 |
130726 |
1584 |
1584 |
1562 |
1563 |
-17 |
53 |
3,320 |
+133 |
Dec14 |
130726 |
1583 |
1583 |
1571 |
1571 |
-12 |
7 |
1,935 |
+0 |
Total Volume and Open Interest |
16,847 |
218,937 |
+2,929 |
London Sugar(LCE) |
Oct13 |
130726 |
475.80 |
482.00 |
475.80 |
479.80 |
+2.70 |
2,017 |
30,152 |
-638 |
Dec13 |
130726 |
467.70 |
472.30 |
467.70 |
470.80 |
+1.70 |
919 |
13,634 |
+358 |
Mar14 |
130726 |
467.50 |
470.70 |
466.50 |
469.50 |
+0.70 |
955 |
9,000 |
+4 |
May14 |
130726 |
470.00 |
473.00 |
468.80 |
471.70 |
+0.30 |
210 |
4,686 |
+82 |
Aug14 |
130726 |
471.50 |
474.00 |
470.50 |
473.30 |
+0.90 |
106 |
2,365 |
+86 |
Total Volume and Open Interest |
4,232 |
61,566 |
-79 |
Cotton(ICE) |
Oct13 |
130726 |
86.34 |
86.34 |
85.14 |
85.37 |
-0.82 |
0 |
290 |
+0 |
Dec13 |
130726 |
85.99 |
86.31 |
84.76 |
85.12 |
-0.87 |
10,317 |
142,673 |
+240 |
Mar14 |
130726 |
84.11 |
84.54 |
83.07 |
83.40 |
-0.86 |
1,280 |
15,463 |
+310 |
May14 |
130726 |
83.06 |
83.34 |
82.46 |
82.86 |
-0.76 |
240 |
1,642 |
-14 |
Jul14 |
130726 |
82.56 |
82.80 |
82.04 |
82.51 |
-0.68 |
242 |
3,215 |
+97 |
Oct14 |
130726 |
78.39 |
78.39 |
78.39 |
78.39 |
-0.73 |
|
|
|
Total Volume and Open Interest |
12,207 |
165,035 |
+575 |
Lumber(CME) |
Sep13 |
130726 |
321.1 |
327.0 |
320.3 |
322.7 |
+2.0 |
719 |
4,293 |
-17 |
Nov13 |
130726 |
324.1 |
330.0 |
324.0 |
326.0 |
+2.5 |
196 |
1,185 |
+5 |
Jan14 |
130726 |
335.2 |
339.0 |
335.0 |
335.2 |
+2.2 |
5 |
60 |
+5 |
Mar14 |
130726 |
343.0 |
347.0 |
341.0 |
343.0 |
+1.0 |
0 |
21 |
+0 |
Total Volume and Open Interest |
920 |
5,566 |
-7 |
Crude Oil(NYM) |
Sep13 |
130726 |
105.56 |
105.63 |
103.90 |
104.70 |
-0.79 |
278,262 |
386,668 |
-7,499 |
Oct13 |
130726 |
104.55 |
104.64 |
103.09 |
104.01 |
-0.46 |
73,754 |
135,294 |
+1,736 |
Nov13 |
130726 |
103.09 |
103.16 |
101.89 |
102.78 |
-0.38 |
40,104 |
87,642 |
-237 |
Dec13 |
130726 |
101.80 |
101.84 |
100.58 |
101.42 |
-0.36 |
69,690 |
201,999 |
-3,204 |
Jan14 |
130726 |
100.42 |
100.42 |
99.35 |
100.06 |
-0.40 |
18,237 |
62,094 |
+313 |
Feb14 |
130726 |
98.90 |
98.99 |
98.26 |
98.87 |
-0.42 |
8,627 |
42,618 |
+72 |
Mar14 |
130726 |
97.74 |
97.98 |
97.29 |
97.88 |
-0.46 |
11,612 |
67,803 |
+46 |
Apr14 |
130726 |
96.72 |
96.98 |
96.33 |
96.91 |
-0.49 |
2,900 |
34,044 |
+668 |
May14 |
130726 |
95.94 |
96.20 |
95.68 |
96.14 |
-0.49 |
1,849 |
38,596 |
+33 |
Jun14 |
130726 |
95.35 |
95.62 |
94.92 |
95.48 |
-0.45 |
17,487 |
116,175 |
-1,682 |
Jul14 |
130726 |
94.76 |
94.76 |
94.29 |
94.76 |
-0.40 |
2,333 |
37,443 |
-399 |
Aug14 |
130726 |
93.58 |
94.09 |
93.57 |
94.09 |
-0.32 |
992 |
25,682 |
-31 |
Sep14 |
130726 |
93.01 |
93.57 |
93.00 |
93.57 |
-0.23 |
5,173 |
42,018 |
+1,304 |
Oct14 |
130726 |
92.54 |
93.14 |
92.53 |
93.14 |
-0.16 |
3,145 |
28,700 |
+1,883 |
Nov14 |
130726 |
92.19 |
92.79 |
92.19 |
92.79 |
-0.11 |
2,018 |
24,998 |
-311 |
Dec14 |
130726 |
92.14 |
92.52 |
91.68 |
92.45 |
-0.03 |
35,900 |
231,156 |
-3,084 |
Total Volume and Open Interest |
604,753 |
1,862,404 |
-3,196 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130719 |
108.075 |
109.300 |
107.450 |
108.050 |
unch |
5,675 |
1,737 |
-346 |
Sep13 |
130726 |
105.475 |
105.650 |
103.900 |
104.700 |
-0.800 |
7,980 |
2,261 |
-262 |
Oct13 |
130726 |
104.475 |
104.575 |
103.125 |
104.000 |
-0.475 |
240 |
543 |
+41 |
Nov13 |
130726 |
103.100 |
103.100 |
102.200 |
102.775 |
-0.375 |
35 |
241 |
+3 |
Dec13 |
130726 |
101.325 |
101.425 |
101.325 |
101.425 |
-0.350 |
20 |
98 |
+2 |
Jan14 |
130726 |
100.050 |
100.050 |
100.050 |
100.050 |
-0.400 |
2 |
48 |
+0 |
Feb14 |
130726 |
98.875 |
98.875 |
98.875 |
98.875 |
-0.425 |
0 |
6 |
+0 |
Mar14 |
130726 |
97.875 |
97.875 |
97.875 |
97.875 |
-0.475 |
0 |
9 |
+0 |
Apr14 |
130726 |
96.900 |
96.900 |
96.900 |
96.900 |
-0.500 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,277 |
3,335 |
-216 |
Heating Oil(NYM) |
Aug13 |
130726 |
303.01 |
303.53 |
299.63 |
301.01 |
-2.49 |
31,006 |
27,893 |
-4,712 |
Sep13 |
130726 |
303.37 |
303.91 |
299.99 |
301.31 |
-2.68 |
53,714 |
83,260 |
-2,181 |
Oct13 |
130726 |
303.74 |
304.09 |
300.30 |
301.54 |
-2.69 |
17,346 |
33,344 |
+241 |
Nov13 |
130726 |
302.32 |
302.76 |
300.06 |
301.35 |
-2.76 |
11,663 |
20,770 |
+429 |
Dec13 |
130726 |
303.40 |
303.40 |
299.83 |
300.92 |
-2.83 |
15,753 |
43,207 |
-458 |
Jan14 |
130726 |
302.56 |
302.56 |
299.74 |
300.66 |
-2.82 |
9,152 |
16,900 |
+1,859 |
Feb14 |
130726 |
300.98 |
301.07 |
299.60 |
300.07 |
-2.73 |
5,587 |
8,376 |
+1,687 |
Mar14 |
130726 |
299.54 |
299.67 |
297.46 |
298.61 |
-2.64 |
2,927 |
8,215 |
+539 |
Apr14 |
130726 |
298.75 |
298.75 |
296.27 |
296.86 |
-2.56 |
352 |
11,724 |
+19 |
May14 |
130726 |
296.34 |
296.34 |
295.31 |
295.38 |
-2.48 |
245 |
2,322 |
+16 |
Jun14 |
130726 |
294.70 |
295.03 |
293.65 |
294.00 |
-2.39 |
1,511 |
15,852 |
-38 |
Jul14 |
130726 |
293.05 |
293.05 |
293.05 |
293.05 |
-2.35 |
71 |
1,087 |
+11 |
Aug14 |
130726 |
292.35 |
292.39 |
292.35 |
292.39 |
-2.35 |
30 |
659 |
+8 |
Sep14 |
130726 |
291.89 |
291.89 |
291.89 |
291.89 |
-2.35 |
0 |
368 |
+0 |
Total Volume and Open Interest |
149,797 |
285,283 |
-2,762 |
Gasoline(NYMEX) |
Aug13 |
130726 |
302.55 |
306.20 |
301.25 |
304.44 |
+2.74 |
28,086 |
27,628 |
-3,648 |
Sep13 |
130726 |
299.10 |
301.70 |
297.82 |
300.33 |
+1.78 |
38,103 |
115,547 |
+1,345 |
Oct13 |
130726 |
284.43 |
285.60 |
282.09 |
284.56 |
+1.13 |
15,934 |
34,694 |
-78 |
Nov13 |
130726 |
279.62 |
279.85 |
276.71 |
278.92 |
+0.55 |
12,247 |
33,033 |
+629 |
Dec13 |
130726 |
274.91 |
275.98 |
272.88 |
275.09 |
+0.22 |
10,401 |
30,117 |
+787 |
Jan14 |
130726 |
272.50 |
273.71 |
271.26 |
273.17 |
+0.08 |
5,287 |
17,162 |
+631 |
Feb14 |
130726 |
272.10 |
272.70 |
270.28 |
272.66 |
+0.06 |
1,613 |
5,252 |
-150 |
Mar14 |
130726 |
273.22 |
274.03 |
273.22 |
273.63 |
+0.09 |
750 |
7,894 |
-9 |
Apr14 |
130726 |
287.90 |
288.19 |
287.06 |
288.19 |
+0.10 |
468 |
4,396 |
+23 |
May14 |
130726 |
284.25 |
286.51 |
284.20 |
286.51 |
+0.06 |
206 |
2,617 |
+72 |
Total Volume and Open Interest |
113,596 |
284,190 |
-193 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130726 |
302.20 |
304.44 |
302.20 |
304.40 |
+2.70 |
0 |
1 |
+0 |
Sep13 |
130726 |
300.30 |
300.33 |
300.30 |
300.30 |
+1.70 |
|
|
|
Oct13 |
130726 |
284.60 |
284.60 |
284.56 |
284.60 |
+1.20 |
|
|
|
Nov13 |
130726 |
278.90 |
278.92 |
278.90 |
278.90 |
+0.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug13 |
130726 |
3.651 |
3.654 |
3.548 |
3.555 |
-0.089 |
87,587 |
22,062 |
-20,109 |
Sep13 |
130726 |
3.652 |
3.656 |
3.552 |
3.563 |
-0.084 |
69,671 |
299,023 |
+386 |
Oct13 |
130726 |
3.665 |
3.667 |
3.572 |
3.582 |
-0.082 |
17,472 |
173,743 |
+623 |
Nov13 |
130726 |
3.742 |
3.742 |
3.654 |
3.664 |
-0.078 |
10,530 |
97,170 |
+951 |
Dec13 |
130726 |
3.902 |
3.902 |
3.819 |
3.829 |
-0.073 |
4,871 |
58,004 |
-464 |
Jan14 |
130726 |
3.960 |
3.964 |
3.902 |
3.913 |
-0.071 |
13,393 |
156,421 |
+1,358 |
Feb14 |
130726 |
3.956 |
3.961 |
3.916 |
3.916 |
-0.069 |
2,283 |
33,426 |
+389 |
Mar14 |
130726 |
3.930 |
3.933 |
3.873 |
3.880 |
-0.067 |
6,867 |
90,487 |
-25 |
Apr14 |
130726 |
3.856 |
3.868 |
3.811 |
3.823 |
-0.057 |
8,712 |
120,140 |
-734 |
May14 |
130726 |
3.880 |
3.880 |
3.840 |
3.840 |
-0.057 |
335 |
28,483 |
+13 |
Jun14 |
130726 |
3.906 |
3.906 |
3.869 |
3.873 |
-0.056 |
350 |
22,278 |
-24 |
Jul14 |
130726 |
3.940 |
3.940 |
3.898 |
3.907 |
-0.055 |
672 |
16,899 |
-87 |
Aug14 |
130726 |
3.960 |
3.962 |
3.920 |
3.926 |
-0.054 |
608 |
16,592 |
+399 |
Sep14 |
130726 |
3.975 |
3.975 |
3.927 |
3.927 |
-0.053 |
1,405 |
17,685 |
+11 |
Oct14 |
130726 |
3.975 |
3.977 |
3.939 |
3.948 |
-0.053 |
2,262 |
70,150 |
-352 |
Nov14 |
130726 |
4.046 |
4.046 |
4.022 |
4.025 |
-0.052 |
577 |
22,205 |
-60 |
Total Volume and Open Interest |
228,334 |
1,382,251 |
-17,535 |
Brent Crude Oil(ICE) |
Sep13 |
130726 |
107.59 |
107.79 |
106.53 |
107.17 |
-0.48 |
197,754 |
275,464 |
-12,628 |
Oct13 |
130726 |
106.77 |
106.93 |
105.70 |
106.29 |
-0.52 |
86,945 |
231,796 |
+2,640 |
Nov13 |
130726 |
106.15 |
106.29 |
105.11 |
105.65 |
-0.54 |
42,259 |
92,617 |
+1,456 |
Dec13 |
130726 |
105.57 |
105.69 |
104.54 |
105.06 |
-0.55 |
80,073 |
204,132 |
-450 |
Jan14 |
130726 |
105.15 |
105.16 |
104.03 |
104.52 |
-0.56 |
15,562 |
64,367 |
+449 |
Feb14 |
130726 |
104.53 |
104.53 |
103.54 |
103.98 |
-0.56 |
8,505 |
32,831 |
+1,131 |
Mar14 |
130726 |
104.00 |
104.00 |
103.05 |
103.45 |
-0.56 |
8,056 |
49,324 |
-255 |
Apr14 |
130726 |
103.51 |
103.51 |
102.58 |
102.97 |
-0.54 |
4,576 |
44,429 |
+444 |
May14 |
130726 |
103.03 |
103.03 |
102.15 |
102.52 |
-0.50 |
4,175 |
19,322 |
-223 |
Jun14 |
130726 |
102.55 |
102.55 |
101.62 |
102.06 |
-0.47 |
21,221 |
90,575 |
-620 |
Jul14 |
130726 |
101.66 |
101.66 |
101.66 |
101.66 |
-0.42 |
1,621 |
17,994 |
+334 |
Aug14 |
130726 |
101.35 |
101.35 |
101.23 |
101.23 |
-0.36 |
1,126 |
22,198 |
+32 |
Sep14 |
130726 |
100.60 |
100.80 |
100.49 |
100.77 |
-0.30 |
2,551 |
27,178 |
-151 |
Oct14 |
130726 |
100.34 |
100.34 |
100.34 |
100.34 |
-0.24 |
1,318 |
21,777 |
-601 |
Total Volume and Open Interest |
517,361 |
1,531,624 |
-8,069 |
Gas Oil(ICE) |
Aug13 |
130726 |
915.50 |
917.50 |
906.50 |
910.50 |
-3.25 |
32,974 |
71,281 |
-6,503 |
Sep13 |
130726 |
917.50 |
919.50 |
908.00 |
912.00 |
-3.25 |
56,310 |
150,164 |
+1,429 |
Oct13 |
130726 |
917.25 |
918.00 |
908.00 |
911.75 |
-2.75 |
31,973 |
56,520 |
+2,441 |
Nov13 |
130726 |
914.25 |
915.00 |
905.25 |
909.25 |
-2.00 |
17,345 |
37,109 |
-702 |
Dec13 |
130726 |
911.00 |
911.00 |
901.75 |
905.50 |
-1.75 |
33,598 |
71,031 |
+2,460 |
Jan14 |
130726 |
905.50 |
905.75 |
899.25 |
903.00 |
-1.50 |
6,217 |
32,112 |
+1,038 |
Feb14 |
130726 |
901.25 |
902.25 |
896.00 |
899.75 |
-1.25 |
4,445 |
28,344 |
+178 |
Mar14 |
130726 |
896.50 |
897.75 |
891.25 |
895.25 |
-0.75 |
6,437 |
18,622 |
-14 |
Apr14 |
130726 |
892.25 |
892.25 |
886.25 |
890.25 |
-0.25 |
2,532 |
11,833 |
+38 |
May14 |
130726 |
886.75 |
887.00 |
881.75 |
885.25 |
unch |
2,117 |
10,820 |
+89 |
Total Volume and Open Interest |
211,777 |
578,758 |
+1,728 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130726 |
2.224 |
2.244 |
2.160 |
2.228 |
+0.003 |
235 |
578 |
-79 |
Sep13 |
130726 |
2.117 |
2.140 |
2.068 |
2.133 |
unch |
486 |
2,505 |
+36 |
Oct13 |
130726 |
1.934 |
1.945 |
1.896 |
1.929 |
-0.010 |
476 |
1,937 |
-19 |
Nov13 |
130726 |
1.835 |
1.850 |
1.818 |
1.840 |
-0.019 |
207 |
1,171 |
-4 |
Dec13 |
130726 |
1.799 |
1.814 |
1.783 |
1.792 |
-0.030 |
207 |
1,775 |
+13 |
Jan14 |
130726 |
1.765 |
1.778 |
1.763 |
1.763 |
-0.035 |
25 |
652 |
-14 |
Feb14 |
130726 |
1.764 |
1.764 |
1.760 |
1.760 |
-0.035 |
0 |
230 |
+0 |
Total Volume and Open Interest |
1,636 |
9,051 |
-67 |
WTI Crude Oil(ICE) |
Sep13 |
130726 |
105.53 |
105.62 |
103.87 |
104.70 |
-0.79 |
59,569 |
86,781 |
-4,306 |
Oct13 |
130726 |
104.55 |
104.55 |
103.15 |
104.01 |
-0.46 |
19,811 |
50,152 |
-1,025 |
Nov13 |
130726 |
102.88 |
102.93 |
101.94 |
102.78 |
-0.38 |
12,934 |
32,149 |
+251 |
Dec13 |
130726 |
101.47 |
101.55 |
100.61 |
101.42 |
-0.36 |
26,279 |
122,661 |
+1,132 |
Jan14 |
130726 |
99.68 |
100.07 |
99.35 |
100.06 |
-0.40 |
6,145 |
20,488 |
+1,080 |
Feb14 |
130726 |
98.84 |
98.87 |
98.25 |
98.87 |
-0.42 |
3,326 |
7,358 |
+604 |
Mar14 |
130726 |
98.05 |
98.05 |
97.31 |
97.88 |
-0.46 |
3,494 |
26,296 |
+982 |
Apr14 |
130726 |
96.90 |
96.91 |
96.36 |
96.91 |
-0.49 |
1,107 |
7,320 |
+275 |
May14 |
130726 |
95.63 |
96.14 |
95.62 |
96.14 |
-0.49 |
816 |
5,282 |
+90 |
Jun14 |
130726 |
95.62 |
95.62 |
94.95 |
95.48 |
-0.45 |
6,574 |
45,587 |
+219 |
Jul14 |
130726 |
94.76 |
94.76 |
94.76 |
94.76 |
-0.40 |
389 |
5,581 |
-43 |
Aug14 |
130726 |
94.09 |
94.09 |
94.09 |
94.09 |
-0.32 |
156 |
3,631 |
-36 |
Sep14 |
130726 |
93.57 |
93.57 |
93.57 |
93.57 |
-0.23 |
197 |
10,936 |
+101 |
Oct14 |
130726 |
93.14 |
93.14 |
93.14 |
93.14 |
-0.16 |
1,273 |
5,525 |
+1,253 |
Nov14 |
130726 |
92.79 |
92.79 |
92.79 |
92.79 |
-0.11 |
1,283 |
10,292 |
+1,031 |
Dec14 |
130726 |
92.07 |
92.45 |
91.80 |
92.45 |
-0.03 |
17,576 |
90,895 |
+2,870 |
Total Volume and Open Interest |
167,323 |
615,504 |
+7,365 |
US Dollar Index(ICE) |
Sep13 |
130726 |
81.880 |
81.920 |
81.640 |
81.765 |
-0.287 |
34,335 |
59,245 |
-950 |
Dec13 |
130726 |
82.135 |
82.135 |
81.905 |
81.985 |
-0.287 |
36 |
587 |
+1 |
Mar14 |
130726 |
82.215 |
82.215 |
82.215 |
82.215 |
-0.288 |
|
|
|
Total Volume and Open Interest |
34,371 |
59,832 |
-949 |
Australian Dollar(CME) |
Sep13 |
130726 |
92.06 |
92.64 |
91.95 |
92.28 |
+0.46 |
123,825 |
186,904 |
+2,373 |
Dec13 |
130726 |
91.55 |
92.02 |
91.27 |
91.73 |
+0.46 |
421 |
832 |
+91 |
Mar14 |
130726 |
91.21 |
91.21 |
90.75 |
91.21 |
+0.46 |
0 |
74 |
+0 |
Total Volume and Open Interest |
124,246 |
187,813 |
+2,464 |
British Pound(CME) |
Sep13 |
130726 |
153.80 |
154.12 |
153.51 |
153.78 |
+0.23 |
101,884 |
146,583 |
-427 |
Dec13 |
130726 |
153.64 |
153.85 |
153.47 |
153.70 |
+0.23 |
78 |
489 |
+26 |
Mar14 |
130726 |
153.66 |
153.66 |
153.42 |
153.66 |
+0.24 |
0 |
375 |
+0 |
Total Volume and Open Interest |
102,038 |
147,740 |
-325 |
Canadian Dollar(CME) |
Sep13 |
130726 |
97.11 |
97.33 |
96.94 |
97.13 |
+0.03 |
70,731 |
109,014 |
-3,456 |
Dec13 |
130726 |
96.89 |
97.04 |
96.75 |
96.91 |
+0.03 |
353 |
5,856 |
+16 |
Mar14 |
130726 |
96.53 |
96.69 |
96.53 |
96.69 |
+0.03 |
6 |
919 |
+2 |
Jun14 |
130726 |
96.47 |
96.47 |
96.45 |
96.47 |
+0.02 |
2 |
306 |
-2 |
Total Volume and Open Interest |
71,093 |
116,158 |
-3,439 |
Japanese Yen(CME) |
Sep13 |
130726 |
100.75 |
102.11 |
100.63 |
101.86 |
+1.40 |
124,737 |
190,232 |
+4,551 |
Dec13 |
130726 |
100.79 |
102.06 |
100.52 |
101.92 |
+1.40 |
123 |
1,489 |
+99 |
Mar14 |
130726 |
102.00 |
102.01 |
100.62 |
102.01 |
+1.39 |
1 |
138 |
-1 |
Total Volume and Open Interest |
124,861 |
191,899 |
+4,649 |
Swiss Franc(CME) |
Sep13 |
130726 |
107.58 |
108.00 |
107.37 |
107.73 |
+0.36 |
26,052 |
34,126 |
-732 |
Dec13 |
130726 |
107.77 |
107.90 |
107.48 |
107.84 |
+0.36 |
7 |
48 |
+3 |
Mar14 |
130726 |
107.97 |
107.97 |
107.61 |
107.97 |
+0.36 |
|
|
|
Total Volume and Open Interest |
26,059 |
34,177 |
-729 |
EuroFX(CME) |
Sep13 |
130726 |
132.76 |
133.00 |
132.46 |
132.79 |
+0.33 |
221,547 |
215,097 |
-2,017 |
Dec13 |
130726 |
132.84 |
133.02 |
132.51 |
132.84 |
+0.33 |
917 |
2,782 |
+565 |
Mar14 |
130726 |
132.91 |
132.91 |
132.57 |
132.91 |
+0.34 |
1 |
68 |
+0 |
Total Volume and Open Interest |
222,467 |
217,976 |
-1,453 |
Mexican Peso(CME) |
Aug13 |
130726 |
787.75 |
787.75 |
787.75 |
787.75 |
unch |
0 |
5 |
+0 |
Sep13 |
130726 |
789.50 |
791.25 |
780.75 |
785.75 |
unch |
36,409 |
92,327 |
-689 |
Total Volume and Open Interest |
36,412 |
93,068 |
-689 |
Brazilian Real(CME) |
Aug13 |
130726 |
444.70 |
445.50 |
442.75 |
443.30 |
unch |
648 |
3,034 |
-234 |
Sep13 |
130726 |
441.30 |
442.30 |
439.75 |
440.50 |
unch |
1,083 |
8,181 |
+78 |
Oct13 |
130726 |
440.60 |
440.60 |
437.40 |
437.85 |
-0.05 |
0 |
39 |
+0 |
Nov13 |
130726 |
435.25 |
435.30 |
435.25 |
435.25 |
-0.05 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
1,731 |
27,082 |
-156 |
30-Year T-Bonds(CBOT) |
Sep13 |
130726 |
134~090 |
134~310 |
134~060 |
134~230 |
+0~230 |
293,024 |
578,177 |
+4,906 |
Dec13 |
130726 |
133~050 |
133~130 |
132~180 |
133~090 |
+0~230 |
251 |
839 |
+131 |
Mar14 |
130726 |
133~070 |
133~070 |
132~160 |
133~070 |
+0~230 |
|
|
|
Total Volume and Open Interest |
293,275 |
579,016 |
+5,037 |
10-Year T-Notes(CBOT) |
Sep13 |
130726 |
126~190 |
126~260 |
126~145 |
126~220 |
+0~125 |
1,133,171 |
2,207,634 |
+13,655 |
Dec13 |
130726 |
125~210 |
125~285 |
125~115 |
125~250 |
+0~135 |
16,200 |
27,934 |
+10,032 |
Mar14 |
130726 |
125~250 |
125~250 |
125~115 |
125~250 |
+0~135 |
|
|
|
Total Volume and Open Interest |
1,149,371 |
2,235,568 |
+23,687 |
5-Year T-Notes(CBOT) |
Sep13 |
130726 |
121~130 |
121~164 |
121~104 |
121~160 |
+0~094 |
745,614 |
1,615,607 |
+4,444 |
Dec13 |
130726 |
120~200 |
120~210 |
120~110 |
120~210 |
+0~100 |
7,905 |
7,782 |
+5,031 |
Total Volume and Open Interest |
753,519 |
1,623,389 |
+9,475 |
2 Year T-Notes(CBOT) |
Sep13 |
130726 |
110~044 |
110~050 |
110~040 |
110~050 |
+0~020 |
130,686 |
826,828 |
+17,933 |
Dec13 |
130726 |
110~006 |
110~006 |
109~302 |
110~006 |
+0~024 |
45 |
1,451 |
-3 |
Mar14 |
130726 |
110~006 |
110~006 |
109~302 |
110~006 |
+0~024 |
|
|
|
Total Volume and Open Interest |
130,731 |
828,279 |
+17,930 |
Eurodollars(CME) |
Sep13 |
130726 |
99.715 |
99.720 |
99.710 |
99.715 |
+0.005 |
65,672 |
815,934 |
-5,000 |
Dec13 |
130726 |
99.675 |
99.675 |
99.665 |
99.670 |
+0.005 |
63,186 |
836,060 |
+2,484 |
Mar14 |
130726 |
99.620 |
99.625 |
99.615 |
99.620 |
+0.010 |
92,060 |
753,196 |
-2,012 |
Jun14 |
130726 |
99.565 |
99.570 |
99.555 |
99.565 |
+0.020 |
83,349 |
717,798 |
+3,306 |
Sep14 |
130726 |
99.490 |
99.505 |
99.485 |
99.495 |
+0.030 |
133,953 |
688,584 |
-21,933 |
Dec14 |
130726 |
99.400 |
99.415 |
99.385 |
99.405 |
+0.045 |
168,090 |
681,461 |
-313 |
Mar15 |
130726 |
99.275 |
99.295 |
99.260 |
99.285 |
+0.060 |
128,983 |
526,872 |
-542 |
Jun15 |
130726 |
99.110 |
99.135 |
99.090 |
99.120 |
+0.070 |
119,811 |
704,870 |
-2,652 |
Sep15 |
130726 |
98.885 |
98.925 |
98.875 |
98.910 |
+0.080 |
94,275 |
486,664 |
-2,396 |
Dec15 |
130726 |
98.640 |
98.680 |
98.625 |
98.665 |
+0.090 |
120,797 |
541,035 |
-1,785 |
Mar16 |
130726 |
98.370 |
98.415 |
98.355 |
98.395 |
+0.090 |
71,703 |
376,929 |
-1,649 |
Jun16 |
130726 |
98.110 |
98.140 |
98.085 |
98.125 |
+0.090 |
73,287 |
272,966 |
+2,363 |
Sep16 |
130726 |
97.830 |
97.870 |
97.815 |
97.855 |
+0.090 |
46,162 |
240,573 |
-3,480 |
Dec16 |
130726 |
97.580 |
97.620 |
97.560 |
97.600 |
+0.090 |
52,332 |
172,400 |
+1,412 |
Mar17 |
130726 |
97.345 |
97.385 |
97.330 |
97.365 |
+0.085 |
28,705 |
218,355 |
+813 |
Jun17 |
130726 |
97.110 |
97.145 |
97.090 |
97.130 |
+0.085 |
25,550 |
155,116 |
-343 |
Sep17 |
130726 |
96.895 |
96.925 |
96.875 |
96.910 |
+0.080 |
16,168 |
100,602 |
-510 |
Dec17 |
130726 |
96.690 |
96.720 |
96.665 |
96.705 |
+0.080 |
31,059 |
111,692 |
+5,404 |
Total Volume and Open Interest |
1,442,920 |
8,655,525 |
-23,816 |
Ultra T-Bond(CBOT) |
Sep13 |
130726 |
144~06 |
145~03 |
143~22 |
144~27 |
+1~05 |
47,097 |
376,637 |
+237 |
Dec13 |
130726 |
143~11 |
143~11 |
142~06 |
143~11 |
+1~05 |
0 |
2 |
+0 |
Mar14 |
130726 |
143~11 |
143~11 |
142~06 |
143~11 |
+1~05 |
|
|
|
Total Volume and Open Interest |
47,097 |
376,639 |
+237 |
30 Day Federal Funds(CBOT) |
Jul13 |
130726 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
0 |
42,489 |
+0 |
Aug13 |
130726 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
295 |
34,351 |
+129 |
Sep13 |
130726 |
99.895 |
99.900 |
99.890 |
99.895 |
+0.005 |
446 |
26,096 |
+322 |
Oct13 |
130726 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
163 |
14,680 |
-94 |
Nov13 |
130726 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
133 |
17,922 |
+53 |
Dec13 |
130726 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
79 |
19,396 |
+6 |
Total Volume and Open Interest |
9,746 |
306,989 |
-1,593 |
3-Mth Euro-Yen(CME) |
Sep13 |
130726 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130726 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130726 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130726 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130726 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130726 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130726 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130726 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130726 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130726 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130726 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130726 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130726 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130726 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130726 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130726 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130726 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130726 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130726 |
143.44 |
143.73 |
143.41 |
143.66 |
+0.19 |
1,318 |
16,823 |
+176 |
Dec13 |
130726 |
142.59 |
142.59 |
142.59 |
142.59 |
+0.19 |
0 |
1 |
+0 |
Mar14 |
130726 |
141.93 |
141.93 |
141.93 |
141.93 |
+0.19 |
|
|
|
Total Volume and Open Interest |
1,318 |
16,824 |
+176 |
Euro-Bund(EUREX) |
Sep13 |
130726 |
142.61 |
142.75 |
142.17 |
142.48 |
+0.20 |
878,429 |
1,017,519 |
+14,638 |
Dec13 |
130726 |
140.76 |
140.76 |
140.30 |
140.53 |
+0.21 |
318 |
1,159 |
+174 |
Mar14 |
130726 |
141.28 |
141.28 |
141.28 |
141.28 |
+0.20 |
|
|
|
Total Volume and Open Interest |
878,747 |
1,018,678 |
+14,812 |
Euro-Bobl(EUREX) |
Sep13 |
130726 |
125.91 |
126.00 |
125.69 |
125.83 |
+0.07 |
549,854 |
884,823 |
-5,557 |
Dec13 |
130726 |
124.08 |
124.08 |
124.08 |
124.08 |
+0.07 |
9 |
2,179 |
+3 |
Mar14 |
130726 |
124.08 |
124.08 |
124.08 |
124.08 |
+0.07 |
|
|
|
Total Volume and Open Interest |
549,863 |
887,002 |
-5,554 |
3-Mth Euribor(EUREX) |
Sep13 |
130726 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
18 |
2,455 |
+18 |
Dec13 |
130726 |
99.700 |
99.700 |
99.695 |
99.695 |
+0.005 |
29 |
1,620 |
+6 |
Mar14 |
130726 |
99.630 |
99.630 |
99.630 |
99.630 |
+0.005 |
23 |
1,117 |
+15 |
Total Volume and Open Interest |
1,103 |
21,232 |
+1,019 |
Long Gilt(LIFFE) |
Sep13 |
130726 |
112~18 |
112~31 |
112~15 |
112~29 |
+0~21 |
139,528 |
282,148 |
+1,710 |
Dec13 |
130726 |
112~01 |
112~01 |
112~01 |
112~01 |
+0~21 |
|
|
|
Total Volume and Open Interest |
139,528 |
282,148 |
+1,710 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130726 |
99.50 |
99.52 |
99.50 |
99.51 |
+0.01 |
70,429 |
265,261 |
-6,143 |
Dec13 |
130726 |
99.48 |
99.50 |
99.47 |
99.48 |
+0.01 |
71,830 |
300,622 |
+13,705 |
Mar14 |
130726 |
99.44 |
99.47 |
99.43 |
99.44 |
+0.01 |
50,161 |
271,930 |
+8,847 |
Jun14 |
130726 |
99.41 |
99.44 |
99.40 |
99.41 |
+0.01 |
93,772 |
261,575 |
-397 |
Sep14 |
130726 |
99.38 |
99.40 |
99.36 |
99.38 |
+0.01 |
90,669 |
233,989 |
-1,081 |
Dec14 |
130726 |
99.33 |
99.35 |
99.31 |
99.33 |
+0.02 |
79,304 |
255,656 |
-1,532 |
Total Volume and Open Interest |
713,773 |
2,458,369 |
+20,241 |
3-Mth Euribor(LIFFE) |
Sep13 |
130726 |
99.750 |
99.760 |
99.745 |
99.750 |
unch |
50,111 |
449,998 |
+814 |
Dec13 |
130726 |
99.705 |
99.710 |
99.690 |
99.695 |
+0.005 |
74,102 |
596,028 |
-593 |
Mar14 |
130726 |
99.640 |
99.650 |
99.620 |
99.630 |
+0.005 |
75,975 |
409,423 |
-8,313 |
Total Volume and Open Interest |
811,051 |
3,886,839 |
-17,170 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130726 |
97.40 |
97.41 |
97.39 |
97.41 |
+0.01 |
32,328 |
199,855 |
-10,847 |
Dec13 |
130726 |
97.49 |
97.52 |
97.48 |
97.51 |
+0.02 |
29,024 |
224,151 |
-614 |
Mar14 |
130726 |
97.46 |
97.50 |
97.46 |
97.50 |
+0.03 |
21,573 |
159,549 |
-1,588 |
Jun14 |
130726 |
97.36 |
97.40 |
97.35 |
97.40 |
+0.03 |
10,619 |
105,452 |
+1,155 |
Sep14 |
130726 |
97.21 |
97.24 |
97.20 |
97.24 |
+0.03 |
3,797 |
78,908 |
-122 |
Dec14 |
130726 |
97.03 |
97.06 |
97.01 |
97.06 |
+0.03 |
7,690 |
71,998 |
+4,791 |
Mar15 |
130726 |
96.83 |
96.88 |
96.83 |
96.87 |
+0.02 |
2,534 |
43,096 |
+788 |
Jun15 |
130726 |
96.69 |
96.71 |
96.69 |
96.71 |
+0.02 |
1,158 |
14,927 |
+161 |
Sep15 |
130726 |
96.55 |
96.56 |
96.55 |
96.55 |
+0.01 |
0 |
1,097 |
+0 |
Dec15 |
130726 |
96.43 |
96.43 |
96.42 |
96.42 |
+0.02 |
0 |
618 |
+0 |
Total Volume and Open Interest |
108,723 |
899,866 |
-6,276 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130726 |
96.22 |
96.24 |
96.18 |
96.22 |
unch |
60,562 |
442,790 |
+2,423 |
Dec13 |
130726 |
96.22 |
96.22 |
96.22 |
96.22 |
unch |
|
|
|
Total Volume and Open Interest |
60,562 |
442,790 |
+2,423 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130726 |
97.29 |
97.32 |
97.26 |
97.30 |
+0.01 |
148,023 |
536,019 |
-42,111 |
Dec13 |
130726 |
97.30 |
97.30 |
97.30 |
97.30 |
+0.01 |
|
|
|
Total Volume and Open Interest |
148,023 |
536,019 |
-42,111 |
Gold(CMX) |
Aug13 |
130726 |
1333.3 |
1340.5 |
1311.9 |
1321.5 |
-7.3 |
182,162 |
94,185 |
-11,758 |
Oct13 |
130726 |
1334.6 |
1340.5 |
1312.4 |
1321.6 |
-7.5 |
6,658 |
29,839 |
+1,473 |
Dec13 |
130726 |
1333.8 |
1340.9 |
1312.3 |
1321.9 |
-7.6 |
35,580 |
193,811 |
+3,824 |
Feb14 |
130726 |
1338.6 |
1338.9 |
1314.8 |
1322.9 |
-7.6 |
2,085 |
26,239 |
+511 |
Apr14 |
130726 |
1336.0 |
1336.0 |
1317.8 |
1324.0 |
-7.7 |
1,167 |
18,559 |
+582 |
Jun14 |
130726 |
1334.6 |
1334.6 |
1325.2 |
1325.2 |
-7.8 |
927 |
12,825 |
+234 |
Aug14 |
130726 |
1326.4 |
1326.4 |
1326.4 |
1326.4 |
-7.9 |
32 |
3,576 |
-1 |
Oct14 |
130726 |
1327.8 |
1327.8 |
1327.8 |
1327.8 |
-8.0 |
0 |
797 |
+0 |
Dec14 |
130726 |
1336.4 |
1336.4 |
1320.1 |
1329.2 |
-8.2 |
815 |
13,261 |
+152 |
Feb15 |
130726 |
1330.7 |
1330.7 |
1330.7 |
1330.7 |
-8.4 |
0 |
11 |
+0 |
Apr15 |
130726 |
1332.3 |
1332.3 |
1332.3 |
1332.3 |
-8.6 |
|
|
|
Jun15 |
130726 |
1341.0 |
1341.0 |
1334.0 |
1334.0 |
-8.8 |
279 |
9,370 |
-35 |
Total Volume and Open Interest |
234,109 |
426,817 |
-7,933 |
Silver(CMX) |
Jul13 |
130726 |
2025.5 |
2029.0 |
1970.5 |
1976.5 |
-38.2 |
82 |
195 |
+1 |
Sep13 |
130726 |
2022.5 |
2035.5 |
1962.5 |
1977.1 |
-38.3 |
38,460 |
75,205 |
-1,733 |
Dec13 |
130726 |
2031.0 |
2040.5 |
1970.0 |
1981.8 |
-38.3 |
2,349 |
29,952 |
+851 |
Mar14 |
130726 |
2033.5 |
2033.5 |
1975.0 |
1986.7 |
-38.4 |
353 |
3,110 |
+8 |
May14 |
130726 |
1989.8 |
1989.8 |
1989.8 |
1989.8 |
-38.4 |
6 |
3,263 |
+5 |
Jul14 |
130726 |
2040.0 |
2040.0 |
1992.0 |
1992.8 |
-38.4 |
4 |
2,932 |
+0 |
Sep14 |
130726 |
1995.7 |
1995.7 |
1995.7 |
1995.7 |
-38.5 |
5 |
1,063 |
+5 |
Total Volume and Open Interest |
41,640 |
131,077 |
-671 |
Platinum(NYMEX) |
Jul13 |
130726 |
1462.0 |
1462.0 |
1421.9 |
1421.9 |
-25.1 |
108 |
85 |
-42 |
Oct13 |
130726 |
1447.7 |
1451.6 |
1411.5 |
1422.8 |
-25.1 |
10,545 |
59,051 |
+522 |
Jan14 |
130726 |
1438.0 |
1438.0 |
1421.5 |
1424.9 |
-25.1 |
79 |
4,300 |
+41 |
Apr14 |
130726 |
1426.6 |
1426.6 |
1426.6 |
1426.6 |
-25.1 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,734 |
63,444 |
+521 |
Palladium(NYMEX) |
Sep13 |
130726 |
737.75 |
742.50 |
714.10 |
724.00 |
-16.75 |
4,333 |
34,647 |
+1,141 |
Dec13 |
130726 |
741.75 |
741.75 |
717.00 |
725.90 |
-16.75 |
113 |
2,800 |
+64 |
Mar14 |
130726 |
727.15 |
727.15 |
727.15 |
727.15 |
-16.75 |
7 |
148 |
+0 |
Total Volume and Open Interest |
4,453 |
37,619 |
+1,205 |
Copper(CMX) |
Jul13 |
130726 |
316.10 |
316.30 |
310.65 |
310.90 |
-7.95 |
227 |
711 |
-112 |
Sep13 |
130726 |
319.05 |
319.40 |
309.45 |
310.55 |
-8.00 |
57,090 |
106,152 |
-648 |
Dec13 |
130726 |
320.25 |
320.45 |
310.80 |
311.95 |
-7.85 |
5,194 |
29,850 |
+614 |
Mar14 |
130726 |
316.30 |
316.30 |
312.10 |
313.15 |
-7.85 |
1,052 |
10,873 |
+314 |
May14 |
130726 |
315.00 |
315.00 |
312.90 |
314.00 |
-7.85 |
25 |
1,665 |
+5 |
Total Volume and Open Interest |
64,040 |
161,979 |
+174 |
DJIA Index(CBOT) |
Sep13 |
130726 |
15501 |
15520 |
15355 |
15498 |
+14 |
63 |
11,020 |
+10 |
Dec13 |
130726 |
15418 |
15418 |
15405 |
15418 |
+13 |
0 |
2 |
+0 |
Mar14 |
130726 |
15323 |
15323 |
15310 |
15323 |
+13 |
|
|
|
Jun14 |
130726 |
15254 |
15254 |
15241 |
15254 |
+13 |
|
|
|
Total Volume and Open Interest |
63 |
11,022 |
+10 |
E-mini DJIA Index(CBOT) |
Sep13 |
130726 |
15494 |
15522 |
15343 |
15498 |
+14 |
124,470 |
118,567 |
-1,273 |
Dec13 |
130726 |
15427 |
15427 |
15308 |
15418 |
+13 |
5 |
229 |
-1 |
Mar14 |
130726 |
15323 |
15323 |
15323 |
15323 |
+13 |
1 |
3 |
+1 |
Jun14 |
130726 |
15254 |
15254 |
15254 |
15254 |
+13 |
0 |
1 |
+0 |
Total Volume and Open Interest |
124,476 |
118,800 |
-1,273 |
S & P 500(CME) |
Sep13 |
130726 |
1685.30 |
1688.70 |
1670.50 |
1686.60 |
+2.60 |
3,933 |
161,331 |
+25 |
Dec13 |
130726 |
1672.50 |
1680.30 |
1667.70 |
1680.30 |
+2.60 |
7 |
3,295 |
+7 |
Mar14 |
130726 |
1673.90 |
1673.90 |
1661.30 |
1673.90 |
+2.60 |
0 |
23 |
+0 |
Jun14 |
130726 |
1667.20 |
1667.20 |
1654.60 |
1667.20 |
+2.60 |
|
|
|
Total Volume and Open Interest |
3,940 |
164,649 |
+32 |
S & P 500 E-Mini(Globex) |
Sep13 |
130726 |
1685.75 |
1689.00 |
1670.50 |
1686.50 |
+2.50 |
1,508,386 |
2,769,228 |
-8,815 |
Dec13 |
130726 |
1679.50 |
1682.25 |
1664.25 |
1680.25 |
+2.50 |
1,760 |
33,192 |
+291 |
Total Volume and Open Interest |
1,510,230 |
2,804,698 |
-8,531 |
NASDAQ 100(CME) |
Sep13 |
130726 |
3053.50 |
3076.00 |
3038.00 |
3070.50 |
+20.50 |
573 |
9,603 |
+300 |
Dec13 |
130726 |
3063.80 |
3064.00 |
3063.80 |
3063.80 |
+20.50 |
|
|
|
Mar14 |
130726 |
3057.50 |
3057.50 |
3037.00 |
3057.50 |
+20.50 |
|
|
|
Total Volume and Open Interest |
573 |
9,603 |
+300 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130726 |
3053.00 |
3073.50 |
3037.50 |
3070.50 |
+20.50 |
314,733 |
396,735 |
+866 |
Dec13 |
130726 |
3038.50 |
3065.00 |
3034.30 |
3063.80 |
+20.50 |
134 |
357 |
+103 |
Total Volume and Open Interest |
314,867 |
397,186 |
+969 |
S & P Midcap 400(CME) |
Sep13 |
130726 |
1223.80 |
1227.25 |
1223.80 |
1225.60 |
-5.40 |
0 |
1,384 |
+0 |
Dec13 |
130726 |
1223.60 |
1229.00 |
1223.60 |
1223.60 |
-5.40 |
|
|
|
Mar14 |
130726 |
1221.60 |
1227.00 |
1221.60 |
1221.60 |
-5.40 |
|
|
|
Total Volume and Open Interest |
0 |
1,384 |
+0 |
Volatility Index(CBOE) |
Jul13 |
130716 |
14.00 |
14.60 |
13.90 |
14.25 |
+0.20 |
36,578 |
52,690 |
-10,356 |
Aug13 |
130726 |
14.65 |
14.95 |
14.40 |
14.45 |
-0.05 |
57,856 |
175,631 |
-4,579 |
Sep13 |
130726 |
16.05 |
16.26 |
15.75 |
15.85 |
-0.05 |
31,677 |
69,635 |
+2,766 |
Oct13 |
130726 |
17.05 |
17.25 |
16.75 |
16.90 |
-0.05 |
12,764 |
31,613 |
+554 |
Total Volume and Open Interest |
124,590 |
360,740 |
-44 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130726 |
14455 |
14490 |
13885 |
13990 |
-420 |
10,931 |
65,271 |
-9 |
Dec13 |
130726 |
14305 |
14500 |
14080 |
14080 |
-420 |
3 |
29 |
+2 |
Total Volume and Open Interest |
10,934 |
65,302 |
-7 |
Nikkei 225(SGX) |
Sep13 |
130726 |
14560 |
14560 |
14100 |
14175 |
-370 |
89,600 |
243,682 |
-5,392 |
Dec13 |
130726 |
14185 |
14230 |
14040 |
14110 |
-365 |
4 |
31,686 |
+4 |
Mar14 |
130726 |
14100 |
14100 |
14100 |
14100 |
-365 |
9 |
27 |
+1 |
Total Volume and Open Interest |
89,792 |
311,707 |
-5,364 |
CAC 40(EURONEXT) |
Aug13 |
130726 |
3976.0 |
4003.5 |
3960.5 |
3972.5 |
+15.5 |
88,563 |
291,337 |
+8,011 |
Sep13 |
130726 |
3982.0 |
4003.0 |
3962.5 |
3973.0 |
+15.5 |
496 |
25,418 |
-5 |
Oct13 |
130726 |
3955.0 |
3955.0 |
3955.0 |
3955.0 |
+3.0 |
|
|
|
Total Volume and Open Interest |
89,059 |
316,796 |
+8,006 |
Hang Seng Index(HKFE) |
Jul13 |
130726 |
21938 |
22038 |
21830 |
21964 |
+65 |
64,584 |
94,815 |
-875 |
Aug13 |
130726 |
21900 |
22000 |
21793 |
21922 |
+61 |
17,881 |
23,348 |
+8,703 |
Sep13 |
130726 |
21802 |
21909 |
21716 |
21840 |
+60 |
390 |
4,850 |
+103 |
Total Volume and Open Interest |
83,249 |
127,051 |
+7,697 |
DAX(EUREX) |
Sep13 |
130726 |
8338.0 |
8362.0 |
8217.5 |
8250.0 |
-48.0 |
105,177 |
154,063 |
+1,008 |
Dec13 |
130726 |
8356.0 |
8364.0 |
8229.0 |
8256.5 |
-48.0 |
153 |
3,920 |
+73 |
Mar14 |
130726 |
8368.0 |
8370.0 |
8269.5 |
8269.5 |
-48.0 |
25 |
156 |
-3 |
Total Volume and Open Interest |
105,355 |
158,139 |
+1,078 |
FT-SE 100(EURONEXT) |
Sep13 |
130726 |
6561.50 |
6584.00 |
6485.50 |
6507.50 |
-31.50 |
92,404 |
665,422 |
+3,082 |
Dec13 |
130726 |
6548.00 |
6555.00 |
6481.00 |
6481.00 |
-31.50 |
16 |
4,504 |
-1 |
Mar14 |
130726 |
6430.50 |
6430.50 |
6430.50 |
6430.50 |
-31.50 |
0 |
169 |
+0 |
Total Volume and Open Interest |
92,420 |
670,095 |
+3,081 |
SPI 200(SFE) |
Sep13 |
130726 |
4994.0 |
5024.0 |
4965.0 |
5008.0 |
+15.0 |
22,105 |
247,040 |
-3,037 |
Dec13 |
130726 |
5005.0 |
5005.0 |
5005.0 |
5005.0 |
+15.0 |
6 |
3,608 |
-4 |
Mar14 |
130726 |
4967.0 |
4967.0 |
4967.0 |
4967.0 |
+15.0 |
0 |
2,950 |
+0 |
Total Volume and Open Interest |
22,140 |
255,907 |
-3,046 |
FTSE MIB(ISE) |
Sep13 |
130726 |
16480.00 |
16550.00 |
16375.00 |
16427.00 |
-4.00 |
19,402 |
34,161 |
+1,694 |
Dec13 |
130726 |
16375.00 |
16435.00 |
16300.00 |
16332.00 |
-4.00 |
76 |
339 |
+15 |
Mar14 |
130726 |
16297.00 |
16297.00 |
16297.00 |
16297.00 |
+8.00 |
|
|
|
Total Volume and Open Interest |
19,478 |
34,500 |
+1,709 |
KOSPI 200(KFE) |
Sep13 |
130726 |
247.40 |
249.40 |
246.90 |
248.85 |
+0.95 |
172,577 |
109,252 |
-353 |
Dec13 |
130726 |
249.55 |
250.60 |
248.80 |
250.40 |
+1.05 |
142 |
2,489 |
+7 |
Mar14 |
130726 |
249.40 |
249.40 |
249.40 |
249.40 |
+0.90 |
0 |
497 |
+50 |
Total Volume and Open Interest |
172,719 |
112,473 |
-296 |
GSCI(CME) |
Aug13 |
130726 |
637.00 |
639.00 |
635.00 |
636.25 |
-4.75 |
157 |
10,265 |
+107 |
Sep13 |
130726 |
632.00 |
636.35 |
630.25 |
632.00 |
-4.25 |
0 |
280 |
+0 |
Oct13 |
130726 |
629.50 |
631.25 |
627.25 |
628.75 |
-4.25 |
1 |
0 |
-1 |
Total Volume and Open Interest |
158 |
10,545 |
+106 |
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. |
|
|