|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 05, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130805 |
1332.50 |
1336.00 |
1318.50 |
1329.75 |
-1.25 |
3,800 |
3,872 |
-1,680 |
Sep13 |
130805 |
1212.25 |
1214.25 |
1186.50 |
1207.50 |
-5.25 |
13,702 |
35,670 |
+998 |
Nov13 |
130805 |
1181.00 |
1188.75 |
1170.50 |
1183.25 |
+1.75 |
102,831 |
313,686 |
-2,008 |
Jan14 |
130805 |
1186.00 |
1194.50 |
1176.50 |
1190.00 |
+2.75 |
16,677 |
54,079 |
+2,001 |
Mar14 |
130805 |
1191.75 |
1197.00 |
1180.00 |
1194.75 |
+4.75 |
6,489 |
28,490 |
+468 |
May14 |
130805 |
1192.00 |
1198.25 |
1181.50 |
1195.75 |
+5.25 |
6,390 |
28,352 |
+714 |
Jul14 |
130805 |
1195.00 |
1203.50 |
1186.00 |
1200.50 |
+5.75 |
2,439 |
12,593 |
-75 |
Aug14 |
130805 |
1189.00 |
1192.75 |
1185.75 |
1192.75 |
+7.00 |
1 |
109 |
+0 |
Sep14 |
130805 |
1172.75 |
1179.25 |
1172.75 |
1179.25 |
+6.50 |
1 |
37 |
+0 |
Nov14 |
130805 |
1166.50 |
1175.00 |
1159.75 |
1173.75 |
+6.50 |
1,052 |
15,080 |
+158 |
Jan15 |
130805 |
1177.50 |
1177.50 |
1171.00 |
1177.50 |
+6.50 |
2 |
49 |
+1 |
Mar15 |
130805 |
1173.75 |
1173.75 |
1167.25 |
1173.75 |
+6.50 |
0 |
4 |
+0 |
May15 |
130805 |
1168.50 |
1168.50 |
1162.00 |
1168.50 |
+6.50 |
0 |
1 |
+0 |
Jul15 |
130805 |
1176.00 |
1176.00 |
1169.50 |
1176.00 |
+6.50 |
1 |
35 |
+1 |
Total Volume and Open Interest |
153,385 |
492,413 |
+578 |
Soybean Meal(CBOT) |
Aug13 |
130805 |
412.00 |
412.70 |
400.70 |
402.60 |
-9.50 |
1,892 |
4,570 |
-895 |
Sep13 |
130805 |
388.90 |
388.90 |
375.00 |
377.10 |
-8.10 |
13,800 |
48,198 |
+1,049 |
Oct13 |
130805 |
358.50 |
359.00 |
351.80 |
354.80 |
-2.40 |
3,883 |
20,890 |
+387 |
Dec13 |
130805 |
354.70 |
355.80 |
348.70 |
351.60 |
-2.60 |
42,978 |
147,980 |
-178 |
Jan14 |
130805 |
355.70 |
356.60 |
350.00 |
353.10 |
-2.00 |
2,632 |
11,692 |
-32 |
Mar14 |
130805 |
356.30 |
357.20 |
351.70 |
354.90 |
-0.70 |
3,103 |
12,107 |
-45 |
May14 |
130805 |
355.70 |
356.40 |
351.90 |
355.20 |
unch |
654 |
6,833 |
+30 |
Jul14 |
130805 |
358.00 |
358.30 |
353.30 |
356.60 |
unch |
902 |
4,386 |
+210 |
Aug14 |
130805 |
353.00 |
355.50 |
353.00 |
355.30 |
+0.30 |
87 |
282 |
+32 |
Sep14 |
130805 |
352.20 |
353.20 |
350.20 |
352.90 |
+0.40 |
43 |
217 |
+16 |
Total Volume and Open Interest |
70,102 |
258,219 |
+606 |
Soybean Oil(CBOT) |
Aug13 |
130805 |
42.35 |
42.79 |
42.07 |
42.72 |
+0.34 |
8,302 |
4,911 |
-3,299 |
Sep13 |
130805 |
42.25 |
42.90 |
42.05 |
42.82 |
+0.33 |
21,478 |
59,771 |
-2,440 |
Oct13 |
130805 |
42.60 |
43.02 |
42.26 |
42.95 |
+0.35 |
4,880 |
19,998 |
-342 |
Dec13 |
130805 |
42.65 |
43.29 |
42.46 |
43.21 |
+0.39 |
41,359 |
180,859 |
-191 |
Jan14 |
130805 |
42.92 |
43.44 |
42.61 |
43.39 |
+0.44 |
2,716 |
25,700 |
+132 |
Mar14 |
130805 |
43.15 |
43.70 |
42.92 |
43.63 |
+0.45 |
2,369 |
13,584 |
-33 |
May14 |
130805 |
43.32 |
43.92 |
43.08 |
43.86 |
+0.47 |
572 |
7,526 |
+145 |
Jul14 |
130805 |
43.42 |
44.09 |
43.29 |
44.05 |
+0.45 |
1,030 |
9,368 |
+318 |
Aug14 |
130805 |
43.36 |
44.11 |
43.36 |
44.11 |
+0.46 |
142 |
1,471 |
+34 |
Sep14 |
130805 |
43.69 |
44.13 |
43.63 |
44.13 |
+0.43 |
93 |
1,019 |
+50 |
Total Volume and Open Interest |
83,125 |
328,129 |
-5,560 |
Canola(WCE) |
Nov13 |
130802 |
488.2 |
499.0 |
487.6 |
493.6 |
+4.2 |
8,525 |
98,198 |
-172 |
Jan14 |
130802 |
491.8 |
503.4 |
491.2 |
497.4 |
+4.3 |
1,865 |
18,991 |
-71 |
Mar14 |
130802 |
496.2 |
507.7 |
495.6 |
502.2 |
+4.7 |
147 |
5,247 |
-34 |
May14 |
130802 |
498.7 |
507.1 |
498.7 |
504.9 |
+4.4 |
52 |
687 |
+10 |
Jul14 |
130802 |
499.9 |
509.7 |
499.9 |
507.5 |
+4.1 |
17 |
307 |
+12 |
Total Volume and Open Interest |
10,610 |
123,623 |
-255 |
Corn(CBOT) |
Sep13 |
130805 |
473.00 |
475.00 |
465.50 |
469.25 |
-6.75 |
68,277 |
318,330 |
-8,389 |
Dec13 |
130805 |
462.25 |
465.00 |
456.00 |
460.50 |
-3.25 |
147,102 |
600,864 |
+10,648 |
Mar14 |
130805 |
475.00 |
477.25 |
468.75 |
473.50 |
-3.00 |
16,978 |
96,738 |
-1,460 |
May14 |
130805 |
482.50 |
485.00 |
476.00 |
481.00 |
-3.25 |
3,669 |
27,694 |
+596 |
Jul14 |
130805 |
489.00 |
491.25 |
482.50 |
487.25 |
-3.00 |
4,228 |
40,787 |
+604 |
Sep14 |
130805 |
490.50 |
492.25 |
486.00 |
490.50 |
-1.75 |
428 |
7,446 |
-62 |
Dec14 |
130805 |
493.25 |
496.00 |
489.00 |
494.25 |
-0.25 |
5,322 |
68,575 |
+603 |
Mar15 |
130805 |
502.50 |
505.00 |
499.00 |
503.75 |
-0.25 |
186 |
1,840 |
-37 |
May15 |
130805 |
504.50 |
509.50 |
504.50 |
509.50 |
+0.25 |
47 |
124 |
+19 |
Jul15 |
130805 |
511.25 |
514.75 |
508.50 |
513.50 |
-0.25 |
92 |
574 |
-53 |
Total Volume and Open Interest |
246,646 |
1,167,381 |
+2,497 |
Wheat(CBOT) |
Sep13 |
130805 |
659.75 |
665.50 |
641.50 |
645.25 |
-15.25 |
70,563 |
172,746 |
-2,068 |
Dec13 |
130805 |
672.50 |
678.50 |
654.00 |
657.75 |
-15.25 |
55,292 |
160,441 |
+1,473 |
Mar14 |
130805 |
682.50 |
687.00 |
663.50 |
668.00 |
-14.50 |
10,173 |
35,363 |
+1,247 |
May14 |
130805 |
687.75 |
692.00 |
669.50 |
674.00 |
-13.50 |
1,889 |
5,479 |
+326 |
Jul14 |
130805 |
682.00 |
686.50 |
664.00 |
668.75 |
-13.25 |
2,116 |
22,405 |
+368 |
Sep14 |
130805 |
681.25 |
687.25 |
669.25 |
674.75 |
-12.50 |
237 |
749 |
+50 |
Total Volume and Open Interest |
140,992 |
406,842 |
+1,361 |
Wheat(KCBT) |
Sep13 |
130805 |
706.00 |
712.50 |
692.00 |
695.50 |
-11.25 |
11,596 |
75,065 |
-2,695 |
Dec13 |
130805 |
720.25 |
724.25 |
704.00 |
707.25 |
-11.50 |
6,277 |
45,123 |
+821 |
Mar14 |
130805 |
730.00 |
730.00 |
712.75 |
716.25 |
-10.50 |
827 |
8,732 |
+113 |
May14 |
130805 |
722.50 |
726.75 |
713.25 |
717.25 |
-9.50 |
252 |
2,191 |
+23 |
Jul14 |
130805 |
702.75 |
709.75 |
695.25 |
700.25 |
-9.50 |
351 |
6,763 |
+191 |
Sep14 |
130805 |
709.25 |
716.75 |
701.75 |
707.00 |
-9.75 |
11 |
210 |
+1 |
Total Volume and Open Interest |
19,326 |
138,262 |
-1,548 |
Wheat(MGE) |
Sep13 |
130805 |
740.00 |
742.50 |
732.50 |
733.75 |
-7.50 |
3,318 |
17,889 |
+73 |
Dec13 |
130805 |
749.50 |
752.00 |
741.25 |
742.75 |
-7.25 |
2,174 |
12,375 |
+200 |
Mar14 |
130805 |
758.75 |
759.25 |
753.50 |
754.50 |
-7.50 |
471 |
3,617 |
+201 |
May14 |
130805 |
764.00 |
764.00 |
761.00 |
763.25 |
-6.25 |
91 |
1,207 |
-4 |
Jul14 |
130805 |
770.00 |
770.50 |
767.00 |
769.00 |
-6.50 |
51 |
312 |
+13 |
Total Volume and Open Interest |
6,179 |
35,926 |
+515 |
Oats(CBOT) |
Sep13 |
130805 |
339.50 |
339.50 |
333.00 |
335.75 |
-3.00 |
596 |
900 |
-179 |
Dec13 |
130805 |
325.00 |
327.50 |
321.50 |
325.00 |
-1.50 |
973 |
7,481 |
+303 |
Mar14 |
130805 |
330.00 |
332.50 |
328.00 |
330.75 |
-1.75 |
10 |
771 |
+10 |
May14 |
130805 |
331.50 |
332.75 |
331.50 |
331.50 |
-1.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,579 |
9,155 |
+134 |
Rough Rice(CBOT) |
Sep13 |
130805 |
15.79 |
16.02 |
15.73 |
15.76 |
-0.04 |
1,060 |
6,376 |
-507 |
Nov13 |
130805 |
15.95 |
16.10 |
15.88 |
15.90 |
-0.06 |
659 |
4,132 |
+411 |
Jan14 |
130805 |
16.28 |
16.28 |
16.15 |
16.15 |
-0.04 |
30 |
270 |
+11 |
Mar14 |
130805 |
16.40 |
16.40 |
16.34 |
16.34 |
-0.01 |
0 |
9 |
+0 |
Total Volume and Open Interest |
1,749 |
10,787 |
-85 |
Live Cattle(CME) |
Aug13 |
130805 |
120.785 |
121.300 |
120.500 |
120.550 |
-0.100 |
9,922 |
23,039 |
-1,383 |
Oct13 |
130805 |
124.535 |
125.000 |
124.300 |
124.550 |
+0.070 |
25,731 |
139,840 |
+3,011 |
Dec13 |
130805 |
127.200 |
127.480 |
126.850 |
127.035 |
+0.035 |
9,306 |
67,872 |
-95 |
Feb14 |
130805 |
128.900 |
129.250 |
128.500 |
128.850 |
-0.050 |
5,071 |
32,930 |
+182 |
Apr14 |
130805 |
130.000 |
130.550 |
129.750 |
130.150 |
-0.135 |
2,517 |
16,378 |
+328 |
Jun14 |
130805 |
125.730 |
125.750 |
125.100 |
125.400 |
-0.100 |
560 |
6,240 |
+149 |
Total Volume and Open Interest |
53,155 |
286,953 |
+2,236 |
Feeder Cattle(CME) |
Aug13 |
130805 |
154.250 |
154.400 |
153.630 |
153.985 |
+0.250 |
3,025 |
8,855 |
-1,028 |
Sep13 |
130805 |
157.350 |
157.500 |
156.825 |
157.000 |
unch |
2,676 |
11,155 |
+574 |
Oct13 |
130805 |
159.300 |
159.485 |
158.800 |
159.150 |
unch |
1,336 |
6,284 |
+379 |
Nov13 |
130805 |
160.000 |
160.100 |
159.550 |
160.000 |
-0.035 |
664 |
3,907 |
+137 |
Jan14 |
130805 |
158.900 |
159.185 |
158.630 |
159.000 |
+0.265 |
281 |
2,500 |
+76 |
Mar14 |
130805 |
159.000 |
159.000 |
158.485 |
158.850 |
-0.250 |
74 |
855 |
+46 |
Apr14 |
130805 |
159.150 |
159.400 |
159.000 |
159.400 |
-0.850 |
69 |
455 |
+36 |
Total Volume and Open Interest |
8,206 |
34,725 |
+274 |
Lean Hogs(CME) |
Aug13 |
130805 |
99.450 |
100.400 |
99.330 |
100.230 |
+0.980 |
7,819 |
26,298 |
-858 |
Oct13 |
130805 |
83.950 |
85.750 |
83.850 |
85.500 |
+1.550 |
15,677 |
118,676 |
-1,016 |
Dec13 |
130805 |
80.850 |
82.385 |
80.650 |
82.200 |
+1.400 |
4,995 |
76,338 |
+460 |
Feb14 |
130805 |
83.000 |
84.300 |
82.830 |
84.230 |
+0.900 |
3,445 |
37,619 |
+351 |
Apr14 |
130805 |
84.000 |
84.900 |
83.885 |
84.850 |
+0.620 |
1,701 |
25,104 |
+122 |
May14 |
130805 |
87.930 |
88.150 |
87.930 |
88.150 |
+0.300 |
183 |
1,587 |
+154 |
Jun14 |
130805 |
89.900 |
90.330 |
89.900 |
90.100 |
-0.080 |
504 |
12,269 |
-32 |
Jul14 |
130805 |
88.635 |
88.850 |
88.580 |
88.750 |
+0.200 |
562 |
3,317 |
+507 |
Total Volume and Open Interest |
35,213 |
302,492 |
-34 |
Class III Milk(CME) |
Aug13 |
130805 |
17.96 |
18.01 |
17.89 |
17.96 |
+0.07 |
253 |
4,297 |
-80 |
Sep13 |
130805 |
18.50 |
18.82 |
18.33 |
18.39 |
-0.03 |
339 |
4,425 |
+112 |
Oct13 |
130805 |
18.59 |
18.78 |
18.35 |
18.36 |
-0.05 |
169 |
3,237 |
+45 |
Nov13 |
130805 |
17.90 |
18.15 |
17.70 |
17.76 |
+0.01 |
281 |
2,728 |
+93 |
Dec13 |
130805 |
17.30 |
17.49 |
17.20 |
17.20 |
unch |
100 |
2,247 |
+15 |
Total Volume and Open Interest |
1,461 |
21,063 |
+366 |
Cocoa(ICE) |
Sep13 |
130805 |
2289 |
2391 |
2287 |
2364 |
+73 |
12,506 |
56,798 |
-3,178 |
Dec13 |
130805 |
2297 |
2399 |
2297 |
2373 |
+72 |
6,505 |
47,928 |
+1,096 |
Mar14 |
130805 |
2318 |
2405 |
2318 |
2380 |
+71 |
2,435 |
42,949 |
+216 |
May14 |
130805 |
2327 |
2411 |
2327 |
2384 |
+68 |
574 |
13,844 |
+179 |
Jul14 |
130805 |
2334 |
2405 |
2334 |
2388 |
+65 |
184 |
5,075 |
+1 |
Sep14 |
130805 |
2341 |
2397 |
2341 |
2394 |
+63 |
14 |
5,520 |
+10 |
Dec14 |
130805 |
2400 |
2400 |
2400 |
2400 |
+64 |
2 |
654 |
+0 |
Total Volume and Open Interest |
22,220 |
174,478 |
-1,676 |
Coffee "C"(ICE) |
Sep13 |
130805 |
118.00 |
121.20 |
117.90 |
119.65 |
+1.40 |
19,120 |
87,167 |
+1,517 |
Dec13 |
130805 |
120.55 |
123.80 |
120.55 |
122.50 |
+1.45 |
7,342 |
43,782 |
+1,617 |
Mar14 |
130805 |
123.50 |
126.40 |
123.50 |
125.20 |
+1.40 |
2,172 |
14,763 |
+320 |
May14 |
130805 |
126.45 |
128.15 |
125.55 |
127.15 |
+1.50 |
1,318 |
7,121 |
+330 |
Jul14 |
130805 |
127.70 |
129.35 |
127.50 |
129.15 |
+1.50 |
900 |
3,607 |
+416 |
Sep14 |
130805 |
130.00 |
131.50 |
129.25 |
131.00 |
+1.50 |
115 |
1,920 |
+36 |
Total Volume and Open Interest |
31,096 |
161,640 |
+4,308 |
Orange Juice(ICE) |
Sep13 |
130805 |
142.05 |
143.95 |
142.05 |
142.40 |
+0.20 |
1,509 |
11,852 |
-684 |
Nov13 |
130805 |
142.00 |
144.10 |
142.00 |
142.65 |
+0.65 |
477 |
6,625 |
+481 |
Jan14 |
130805 |
143.25 |
143.35 |
142.55 |
142.85 |
+0.60 |
55 |
1,277 |
+41 |
Mar14 |
130805 |
143.65 |
143.65 |
143.65 |
143.65 |
+0.60 |
16 |
842 |
+14 |
May14 |
130805 |
144.25 |
144.25 |
144.25 |
144.25 |
+0.60 |
2 |
65 |
+0 |
Jul14 |
130805 |
144.25 |
144.25 |
144.25 |
144.25 |
+0.60 |
0 |
20 |
+0 |
Total Volume and Open Interest |
2,059 |
20,681 |
-148 |
Sugar #11(ICE) |
Oct13 |
130805 |
16.79 |
16.83 |
16.51 |
16.56 |
-0.23 |
59,804 |
449,338 |
-4,072 |
Mar14 |
130805 |
17.37 |
17.41 |
17.14 |
17.18 |
-0.20 |
20,684 |
201,657 |
+3,987 |
May14 |
130805 |
17.25 |
17.30 |
17.06 |
17.10 |
-0.18 |
8,354 |
52,386 |
-502 |
Jul14 |
130805 |
17.12 |
17.23 |
17.00 |
17.05 |
-0.17 |
6,506 |
70,701 |
+1,252 |
Oct14 |
130805 |
17.43 |
17.45 |
17.24 |
17.29 |
-0.15 |
3,237 |
40,720 |
+1,713 |
Mar15 |
130805 |
17.89 |
17.90 |
17.71 |
17.76 |
-0.12 |
614 |
16,116 |
+95 |
May15 |
130805 |
17.83 |
17.85 |
17.68 |
17.72 |
-0.11 |
167 |
3,655 |
+20 |
Jul15 |
130805 |
17.78 |
17.78 |
17.63 |
17.67 |
-0.09 |
137 |
3,591 |
+25 |
Total Volume and Open Interest |
99,539 |
846,255 |
+2,501 |
London Cocoa(LCE) |
Sep13 |
130805 |
1569 |
1625 |
1565 |
1611 |
+45 |
4,910 |
47,383 |
-1,059 |
Dec13 |
130805 |
1559 |
1609 |
1554 |
1595 |
+40 |
6,546 |
68,778 |
-325 |
Mar14 |
130805 |
1546 |
1595 |
1542 |
1579 |
+36 |
2,348 |
66,825 |
+268 |
May14 |
130805 |
1549 |
1592 |
1544 |
1577 |
+33 |
1,312 |
16,859 |
-278 |
Jul14 |
130805 |
1554 |
1595 |
1554 |
1578 |
+31 |
275 |
7,710 |
+280 |
Sep14 |
130805 |
1561 |
1597 |
1561 |
1583 |
+31 |
325 |
3,389 |
+6 |
Dec14 |
130805 |
1567 |
1591 |
1567 |
1591 |
+32 |
0 |
1,972 |
+0 |
Total Volume and Open Interest |
15,716 |
213,431 |
-1,108 |
London Sugar(LCE) |
Oct13 |
130805 |
489.50 |
491.00 |
484.00 |
485.20 |
-4.80 |
2,585 |
32,350 |
+25 |
Dec13 |
130805 |
480.50 |
480.70 |
474.00 |
475.20 |
-4.90 |
854 |
14,200 |
+167 |
Mar14 |
130805 |
477.20 |
478.40 |
472.30 |
473.80 |
-4.20 |
943 |
10,100 |
-84 |
May14 |
130805 |
479.40 |
479.40 |
474.00 |
475.80 |
-3.50 |
707 |
5,208 |
+193 |
Aug14 |
130805 |
480.10 |
480.10 |
475.00 |
477.00 |
-2.90 |
479 |
2,471 |
+56 |
Total Volume and Open Interest |
5,720 |
66,112 |
+399 |
Cotton(ICE) |
Oct13 |
130805 |
85.25 |
85.77 |
85.25 |
85.40 |
+0.08 |
10 |
259 |
-4 |
Dec13 |
130805 |
85.03 |
85.89 |
84.91 |
85.20 |
+0.22 |
13,706 |
146,398 |
+1,211 |
Mar14 |
130805 |
83.41 |
83.95 |
83.18 |
83.45 |
+0.28 |
2,070 |
19,317 |
+996 |
May14 |
130805 |
83.00 |
83.50 |
82.80 |
83.04 |
+0.28 |
214 |
1,762 |
-5 |
Jul14 |
130805 |
82.86 |
83.10 |
82.48 |
82.68 |
+0.30 |
101 |
3,375 |
+45 |
Oct14 |
130805 |
78.48 |
78.48 |
78.48 |
78.48 |
+0.22 |
|
|
|
Total Volume and Open Interest |
16,169 |
173,066 |
+2,260 |
Lumber(CME) |
Sep13 |
130805 |
306.6 |
307.5 |
297.4 |
300.4 |
-7.0 |
1,185 |
3,685 |
-131 |
Nov13 |
130805 |
309.4 |
310.7 |
300.6 |
302.6 |
-8.0 |
755 |
2,070 |
+444 |
Jan14 |
130805 |
318.9 |
323.1 |
313.0 |
314.0 |
-9.0 |
8 |
75 |
+7 |
Mar14 |
130805 |
320.1 |
329.1 |
319.0 |
320.1 |
-8.9 |
1 |
23 |
+0 |
Total Volume and Open Interest |
1,949 |
5,860 |
+320 |
Crude Oil(NYM) |
Sep13 |
130805 |
106.84 |
107.69 |
105.70 |
106.56 |
-0.38 |
267,594 |
344,860 |
-11,267 |
Oct13 |
130805 |
106.12 |
106.93 |
104.95 |
105.90 |
-0.34 |
109,795 |
151,690 |
+2,213 |
Nov13 |
130805 |
104.61 |
105.38 |
103.48 |
104.51 |
-0.25 |
63,384 |
107,105 |
+8,520 |
Dec13 |
130805 |
103.11 |
103.79 |
101.96 |
103.08 |
-0.15 |
89,870 |
197,640 |
-1,044 |
Jan14 |
130805 |
101.45 |
102.24 |
100.59 |
101.70 |
-0.04 |
23,838 |
59,403 |
-677 |
Feb14 |
130805 |
99.56 |
100.39 |
99.31 |
100.39 |
+0.02 |
10,573 |
41,592 |
+526 |
Mar14 |
130805 |
99.13 |
99.68 |
98.11 |
99.30 |
+0.05 |
17,609 |
67,657 |
+1,403 |
Apr14 |
130805 |
97.31 |
98.25 |
97.29 |
98.25 |
+0.06 |
4,319 |
35,873 |
+578 |
May14 |
130805 |
97.22 |
97.43 |
96.51 |
97.43 |
+0.07 |
4,124 |
39,859 |
+526 |
Jun14 |
130805 |
96.44 |
97.06 |
95.58 |
96.73 |
+0.09 |
27,199 |
115,853 |
+2,225 |
Jul14 |
130805 |
95.03 |
95.98 |
95.03 |
95.98 |
+0.14 |
3,432 |
39,363 |
+629 |
Aug14 |
130805 |
94.30 |
95.23 |
94.30 |
95.23 |
+0.19 |
1,937 |
27,487 |
+542 |
Sep14 |
130805 |
94.64 |
94.64 |
94.64 |
94.64 |
+0.21 |
5,181 |
41,273 |
+76 |
Oct14 |
130805 |
94.09 |
94.09 |
94.09 |
94.09 |
+0.22 |
1,320 |
28,619 |
-54 |
Nov14 |
130805 |
93.63 |
93.63 |
93.63 |
93.63 |
+0.22 |
1,099 |
25,374 |
+66 |
Dec14 |
130805 |
92.76 |
93.30 |
91.97 |
93.19 |
+0.23 |
46,586 |
228,381 |
+459 |
Total Volume and Open Interest |
700,506 |
1,861,049 |
+8,528 |
e-miNY Crude Oil(NYM) |
Aug13 |
130719 |
108.075 |
109.300 |
107.450 |
108.050 |
unch |
5,675 |
1,737 |
-346 |
Sep13 |
130805 |
106.875 |
107.700 |
105.700 |
106.550 |
-0.400 |
7,546 |
3,032 |
-121 |
Oct13 |
130805 |
105.550 |
106.975 |
105.000 |
105.900 |
-0.350 |
376 |
1,200 |
+64 |
Nov13 |
130805 |
104.150 |
105.000 |
103.700 |
104.500 |
-0.250 |
175 |
311 |
+31 |
Dec13 |
130805 |
103.500 |
103.500 |
102.000 |
103.075 |
-0.150 |
179 |
254 |
+81 |
Jan14 |
130805 |
101.700 |
101.700 |
101.700 |
101.700 |
-0.050 |
120 |
177 |
+93 |
Feb14 |
130805 |
100.400 |
100.400 |
100.400 |
100.400 |
+0.025 |
12 |
64 |
+12 |
Mar14 |
130805 |
99.300 |
99.300 |
99.300 |
99.300 |
+0.050 |
0 |
9 |
+0 |
Apr14 |
130805 |
98.250 |
98.250 |
98.250 |
98.250 |
+0.050 |
0 |
3 |
+0 |
May14 |
130805 |
97.425 |
97.425 |
97.425 |
97.425 |
+0.075 |
|
|
|
Total Volume and Open Interest |
8,408 |
5,176 |
+160 |
Heating Oil(NYM) |
Sep13 |
130805 |
307.14 |
308.55 |
302.02 |
305.22 |
-1.92 |
44,411 |
89,270 |
-1,697 |
Oct13 |
130805 |
307.00 |
308.38 |
302.51 |
305.72 |
-1.82 |
17,329 |
35,008 |
+1,119 |
Nov13 |
130805 |
305.44 |
306.80 |
302.56 |
305.93 |
-1.55 |
11,178 |
27,689 |
+2,392 |
Dec13 |
130805 |
307.51 |
307.51 |
302.20 |
305.76 |
-1.27 |
14,158 |
45,866 |
+1,335 |
Jan14 |
130805 |
307.21 |
307.21 |
302.07 |
305.69 |
-1.03 |
4,546 |
18,431 |
+47 |
Feb14 |
130805 |
302.52 |
305.48 |
302.44 |
304.93 |
-0.89 |
2,886 |
9,407 |
+106 |
Mar14 |
130805 |
304.22 |
304.22 |
300.51 |
303.21 |
-0.75 |
1,501 |
8,989 |
+405 |
Apr14 |
130805 |
298.68 |
301.55 |
298.68 |
301.28 |
-0.60 |
309 |
11,579 |
+29 |
May14 |
130805 |
299.30 |
299.65 |
299.30 |
299.65 |
-0.49 |
192 |
2,205 |
-6 |
Jun14 |
130805 |
294.90 |
298.30 |
294.90 |
298.04 |
-0.38 |
1,572 |
17,408 |
+796 |
Jul14 |
130805 |
297.35 |
297.35 |
297.06 |
297.06 |
-0.29 |
44 |
1,232 |
+24 |
Aug14 |
130805 |
296.50 |
296.50 |
296.26 |
296.26 |
-0.24 |
32 |
726 |
-5 |
Sep14 |
130805 |
296.00 |
296.00 |
295.83 |
295.83 |
-0.12 |
33 |
414 |
+9 |
Oct14 |
130805 |
295.33 |
295.33 |
295.33 |
295.33 |
-0.05 |
21 |
290 |
+9 |
Total Volume and Open Interest |
98,586 |
279,721 |
+4,867 |
Gasoline(NYMEX) |
Sep13 |
130805 |
299.47 |
300.33 |
293.53 |
295.06 |
-4.41 |
43,629 |
113,030 |
-3,510 |
Oct13 |
130805 |
285.15 |
286.34 |
280.78 |
282.37 |
-3.20 |
27,310 |
41,251 |
+3,205 |
Nov13 |
130805 |
282.00 |
282.00 |
276.95 |
278.86 |
-2.50 |
18,063 |
37,166 |
+1,313 |
Dec13 |
130805 |
279.03 |
279.03 |
273.92 |
276.25 |
-1.91 |
14,020 |
30,547 |
+784 |
Jan14 |
130805 |
274.96 |
275.61 |
272.36 |
274.82 |
-1.64 |
6,979 |
18,718 |
-141 |
Feb14 |
130805 |
273.80 |
275.31 |
273.07 |
274.66 |
-1.43 |
3,714 |
6,656 |
+536 |
Mar14 |
130805 |
276.76 |
276.76 |
273.59 |
275.70 |
-1.32 |
1,884 |
8,386 |
+163 |
Apr14 |
130805 |
291.51 |
291.51 |
288.00 |
290.55 |
-1.27 |
527 |
4,623 |
+186 |
May14 |
130805 |
287.40 |
289.11 |
287.40 |
289.11 |
-1.14 |
166 |
2,765 |
+23 |
Jun14 |
130805 |
284.67 |
287.04 |
284.67 |
286.51 |
-0.99 |
245 |
2,792 |
+121 |
Total Volume and Open Interest |
116,811 |
269,514 |
+2,816 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130805 |
295.10 |
295.10 |
295.06 |
295.10 |
-4.40 |
|
|
|
Oct13 |
130805 |
282.40 |
282.40 |
282.37 |
282.40 |
-3.20 |
|
|
|
Nov13 |
130805 |
278.90 |
278.90 |
278.86 |
278.90 |
-2.50 |
|
|
|
Dec13 |
130805 |
276.30 |
276.30 |
276.25 |
276.30 |
-1.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep13 |
130805 |
3.326 |
3.361 |
3.308 |
3.319 |
-0.028 |
152,916 |
291,282 |
-5,291 |
Oct13 |
130805 |
3.322 |
3.386 |
3.322 |
3.346 |
-0.029 |
47,499 |
174,589 |
+30 |
Nov13 |
130805 |
3.474 |
3.494 |
3.444 |
3.454 |
-0.028 |
26,527 |
104,370 |
+1,455 |
Dec13 |
130805 |
3.650 |
3.679 |
3.632 |
3.643 |
-0.025 |
15,425 |
57,297 |
-1,736 |
Jan14 |
130805 |
3.750 |
3.768 |
3.723 |
3.735 |
-0.023 |
27,727 |
157,964 |
+442 |
Feb14 |
130805 |
3.750 |
3.764 |
3.730 |
3.741 |
-0.022 |
5,090 |
33,231 |
+26 |
Mar14 |
130805 |
3.720 |
3.743 |
3.700 |
3.711 |
-0.023 |
9,899 |
93,397 |
+201 |
Apr14 |
130805 |
3.681 |
3.692 |
3.650 |
3.662 |
-0.022 |
11,440 |
117,690 |
-1,211 |
May14 |
130805 |
3.690 |
3.710 |
3.670 |
3.681 |
-0.022 |
928 |
27,183 |
-66 |
Jun14 |
130805 |
3.720 |
3.739 |
3.706 |
3.713 |
-0.022 |
720 |
22,450 |
-39 |
Jul14 |
130805 |
3.755 |
3.771 |
3.737 |
3.747 |
-0.022 |
415 |
17,407 |
+76 |
Aug14 |
130805 |
3.791 |
3.791 |
3.757 |
3.764 |
-0.023 |
1,225 |
16,304 |
-276 |
Sep14 |
130805 |
3.775 |
3.782 |
3.755 |
3.768 |
-0.022 |
687 |
17,749 |
-78 |
Oct14 |
130805 |
3.798 |
3.819 |
3.779 |
3.792 |
-0.022 |
6,018 |
69,515 |
-777 |
Nov14 |
130805 |
3.885 |
3.907 |
3.868 |
3.876 |
-0.025 |
412 |
22,569 |
+28 |
Dec14 |
130805 |
4.065 |
4.066 |
4.037 |
4.044 |
-0.023 |
187 |
38,780 |
+34 |
Total Volume and Open Interest |
310,122 |
1,362,284 |
-6,697 |
Brent Crude Oil(ICE) |
Sep13 |
130805 |
109.09 |
109.44 |
107.55 |
108.70 |
-0.25 |
234,839 |
233,653 |
-7,207 |
Oct13 |
130805 |
107.97 |
108.56 |
106.69 |
107.77 |
-0.33 |
152,784 |
241,085 |
+2,169 |
Nov13 |
130805 |
107.27 |
107.90 |
106.03 |
107.09 |
-0.36 |
62,910 |
122,209 |
+6,667 |
Dec13 |
130805 |
106.63 |
107.25 |
105.38 |
106.44 |
-0.37 |
103,080 |
205,816 |
+5,693 |
Jan14 |
130805 |
106.04 |
106.63 |
104.78 |
105.84 |
-0.37 |
13,603 |
68,357 |
-138 |
Feb14 |
130805 |
105.54 |
106.02 |
104.22 |
105.26 |
-0.36 |
8,125 |
35,832 |
+850 |
Mar14 |
130805 |
104.98 |
105.44 |
103.66 |
104.71 |
-0.33 |
9,636 |
48,769 |
+99 |
Apr14 |
130805 |
104.90 |
104.90 |
103.17 |
104.20 |
-0.30 |
4,474 |
45,363 |
-26 |
May14 |
130805 |
104.37 |
104.37 |
102.64 |
103.70 |
-0.26 |
4,180 |
20,678 |
+206 |
Jun14 |
130805 |
103.25 |
103.83 |
102.14 |
103.19 |
-0.22 |
28,973 |
96,600 |
+4,427 |
Jul14 |
130805 |
103.00 |
103.00 |
102.76 |
102.76 |
-0.19 |
2,068 |
19,343 |
+317 |
Aug14 |
130805 |
102.50 |
102.50 |
102.29 |
102.29 |
-0.16 |
1,086 |
22,710 |
+217 |
Sep14 |
130805 |
102.00 |
102.00 |
101.78 |
101.78 |
-0.12 |
1,847 |
26,689 |
-443 |
Oct14 |
130805 |
101.28 |
101.28 |
101.28 |
101.28 |
-0.09 |
516 |
21,881 |
-80 |
Total Volume and Open Interest |
687,313 |
1,548,708 |
+14,799 |
Gas Oil(ICE) |
Aug13 |
130805 |
923.00 |
928.75 |
909.75 |
920.25 |
-3.50 |
30,531 |
46,046 |
-5,916 |
Sep13 |
130805 |
926.00 |
930.75 |
912.25 |
922.75 |
-2.75 |
92,392 |
157,624 |
+4,509 |
Oct13 |
130805 |
925.25 |
930.00 |
912.75 |
923.25 |
-2.00 |
40,501 |
74,405 |
+5,439 |
Nov13 |
130805 |
922.75 |
926.75 |
910.25 |
920.75 |
-1.50 |
19,639 |
39,800 |
+1,148 |
Dec13 |
130805 |
917.00 |
923.00 |
906.50 |
917.25 |
-1.00 |
38,559 |
72,679 |
+675 |
Jan14 |
130805 |
915.75 |
920.00 |
904.25 |
914.75 |
-0.25 |
6,376 |
33,091 |
+825 |
Feb14 |
130805 |
911.50 |
915.75 |
901.25 |
911.00 |
+0.25 |
5,154 |
29,203 |
+457 |
Mar14 |
130805 |
909.50 |
910.50 |
896.25 |
905.75 |
+0.50 |
5,840 |
19,042 |
+677 |
Apr14 |
130805 |
904.25 |
905.00 |
891.50 |
900.25 |
+0.25 |
2,698 |
12,084 |
-178 |
May14 |
130805 |
899.50 |
899.75 |
886.75 |
895.25 |
+0.25 |
1,942 |
10,705 |
+38 |
Total Volume and Open Interest |
256,845 |
590,463 |
+9,297 |
Ethanol(CBOT) |
Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
Sep13 |
130805 |
2.171 |
2.190 |
2.155 |
2.179 |
-0.006 |
446 |
2,065 |
-51 |
Oct13 |
130805 |
1.929 |
1.930 |
1.901 |
1.925 |
-0.003 |
204 |
1,850 |
-58 |
Nov13 |
130805 |
1.801 |
1.801 |
1.777 |
1.798 |
-0.006 |
91 |
1,067 |
+25 |
Dec13 |
130805 |
1.749 |
1.749 |
1.727 |
1.740 |
-0.006 |
165 |
1,860 |
+29 |
Jan14 |
130805 |
1.719 |
1.719 |
1.719 |
1.719 |
+0.004 |
15 |
719 |
-1 |
Feb14 |
130805 |
1.728 |
1.728 |
1.728 |
1.728 |
-0.002 |
1 |
257 |
+0 |
Mar14 |
130805 |
1.742 |
1.742 |
1.742 |
1.742 |
-0.002 |
1 |
186 |
+1 |
Total Volume and Open Interest |
1,062 |
8,261 |
-34 |
WTI Crude Oil(ICE) |
Sep13 |
130805 |
106.80 |
107.66 |
105.67 |
106.56 |
-0.38 |
62,284 |
72,549 |
-6,277 |
Oct13 |
130805 |
105.66 |
106.90 |
104.94 |
105.90 |
-0.34 |
32,712 |
48,511 |
-1,033 |
Nov13 |
130805 |
104.64 |
105.34 |
103.50 |
104.51 |
-0.25 |
17,518 |
37,523 |
+1,226 |
Dec13 |
130805 |
103.62 |
103.78 |
101.99 |
103.08 |
-0.15 |
29,855 |
126,499 |
-1,048 |
Jan14 |
130805 |
100.91 |
101.70 |
100.65 |
101.70 |
-0.04 |
8,451 |
20,343 |
-803 |
Feb14 |
130805 |
99.53 |
100.39 |
99.53 |
100.39 |
+0.02 |
3,823 |
7,096 |
-267 |
Mar14 |
130805 |
98.43 |
99.30 |
98.43 |
99.30 |
+0.05 |
3,919 |
27,726 |
+364 |
Apr14 |
130805 |
97.40 |
98.25 |
97.40 |
98.25 |
+0.06 |
1,234 |
9,244 |
+50 |
May14 |
130805 |
96.95 |
97.43 |
96.95 |
97.43 |
+0.07 |
1,210 |
5,321 |
+40 |
Jun14 |
130805 |
95.86 |
96.73 |
95.71 |
96.73 |
+0.09 |
9,028 |
47,881 |
+2,105 |
Jul14 |
130805 |
95.98 |
95.98 |
95.98 |
95.98 |
+0.14 |
325 |
5,420 |
-58 |
Aug14 |
130805 |
95.23 |
95.23 |
95.23 |
95.23 |
+0.19 |
174 |
3,545 |
+13 |
Sep14 |
130805 |
94.64 |
94.64 |
94.64 |
94.64 |
+0.21 |
116 |
11,162 |
+31 |
Oct14 |
130805 |
94.09 |
94.09 |
94.09 |
94.09 |
+0.22 |
4 |
5,520 |
+0 |
Nov14 |
130805 |
93.63 |
93.63 |
93.63 |
93.63 |
+0.22 |
6 |
10,350 |
+1 |
Dec14 |
130805 |
92.61 |
93.19 |
92.29 |
93.19 |
+0.23 |
10,934 |
91,673 |
+922 |
Total Volume and Open Interest |
189,167 |
622,518 |
-573 |
US Dollar Index(ICE) |
Sep13 |
130805 |
82.010 |
82.160 |
81.810 |
81.935 |
-0.043 |
44,852 |
64,687 |
-92 |
Dec13 |
130805 |
82.220 |
82.320 |
82.050 |
82.165 |
-0.042 |
106 |
660 |
+32 |
Mar14 |
130805 |
82.395 |
82.395 |
82.395 |
82.395 |
-0.043 |
0 |
1 |
+0 |
Total Volume and Open Interest |
44,958 |
65,349 |
-60 |
Australian Dollar(CME) |
Sep13 |
130805 |
88.87 |
89.09 |
88.23 |
88.87 |
+0.03 |
112,360 |
194,638 |
-1,368 |
Dec13 |
130805 |
88.34 |
88.52 |
87.69 |
88.36 |
+0.03 |
916 |
991 |
-30 |
Mar14 |
130805 |
87.80 |
87.88 |
87.80 |
87.88 |
+0.04 |
1 |
75 |
+1 |
Total Volume and Open Interest |
113,277 |
195,707 |
-1,397 |
British Pound(CME) |
Sep13 |
130805 |
152.76 |
153.73 |
152.54 |
153.44 |
+0.64 |
163,453 |
151,128 |
+707 |
Dec13 |
130805 |
152.71 |
153.53 |
152.57 |
153.35 |
+0.64 |
45 |
721 |
+18 |
Mar14 |
130805 |
153.28 |
153.28 |
152.64 |
153.28 |
+0.64 |
13 |
394 |
+4 |
Total Volume and Open Interest |
163,511 |
152,536 |
+729 |
Canadian Dollar(CME) |
Sep13 |
130805 |
96.16 |
96.44 |
96.02 |
96.35 |
+0.19 |
69,228 |
104,005 |
-196 |
Dec13 |
130805 |
95.94 |
96.20 |
95.83 |
96.14 |
+0.19 |
292 |
5,764 |
-35 |
Mar14 |
130805 |
95.92 |
95.92 |
95.73 |
95.92 |
+0.19 |
19 |
958 |
+8 |
Jun14 |
130805 |
95.42 |
95.69 |
95.39 |
95.69 |
+0.19 |
3 |
313 |
+1 |
Total Volume and Open Interest |
69,544 |
111,127 |
-220 |
Japanese Yen(CME) |
Sep13 |
130805 |
101.05 |
101.94 |
100.87 |
101.74 |
+0.58 |
143,373 |
173,206 |
+2,969 |
Dec13 |
130805 |
101.22 |
101.91 |
100.95 |
101.80 |
+0.58 |
335 |
1,705 |
+82 |
Mar14 |
130805 |
101.95 |
101.95 |
101.29 |
101.88 |
+0.59 |
0 |
155 |
+0 |
Total Volume and Open Interest |
143,708 |
175,106 |
+3,051 |
Swiss Franc(CME) |
Sep13 |
130805 |
107.68 |
107.94 |
107.17 |
107.77 |
+0.05 |
37,631 |
35,339 |
-696 |
Dec13 |
130805 |
107.64 |
108.00 |
107.56 |
107.86 |
+0.04 |
10 |
113 |
-6 |
Mar14 |
130805 |
107.97 |
107.97 |
107.93 |
107.97 |
+0.04 |
|
|
|
Total Volume and Open Interest |
37,641 |
35,455 |
-702 |
EuroFX(CME) |
Sep13 |
130805 |
132.86 |
133.03 |
132.34 |
132.61 |
-0.27 |
278,300 |
222,750 |
-901 |
Dec13 |
130805 |
132.80 |
133.03 |
132.42 |
132.65 |
-0.27 |
273 |
3,887 |
+34 |
Mar14 |
130805 |
132.99 |
132.99 |
132.43 |
132.71 |
-0.28 |
4 |
86 |
+2 |
Total Volume and Open Interest |
278,581 |
226,752 |
-865 |
Mexican Peso(CME) |
Aug13 |
130805 |
788.00 |
788.25 |
788.00 |
788.00 |
-0.25 |
0 |
5 |
+0 |
Sep13 |
130805 |
787.25 |
790.00 |
783.75 |
786.00 |
-0.25 |
35,420 |
96,474 |
-3,829 |
Total Volume and Open Interest |
35,420 |
97,218 |
-3,829 |
Brazilian Real(CME) |
Sep13 |
130805 |
437.65 |
437.65 |
431.05 |
431.80 |
-3.75 |
515 |
7,404 |
-276 |
Oct13 |
130805 |
429.10 |
432.85 |
428.80 |
429.10 |
-3.75 |
3 |
154 |
-3 |
Nov13 |
130805 |
429.00 |
429.00 |
425.90 |
426.40 |
-3.70 |
0 |
9,232 |
+0 |
Dec13 |
130805 |
423.70 |
427.40 |
423.70 |
423.70 |
-3.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
518 |
23,385 |
-279 |
30-Year T-Bonds(CBOT) |
Sep13 |
130805 |
133~240 |
133~280 |
132~260 |
133~060 |
-0~170 |
355,297 |
583,593 |
+9,627 |
Dec13 |
130805 |
132~120 |
132~120 |
131~150 |
131~250 |
-0~180 |
1,046 |
2,547 |
+763 |
Mar14 |
130805 |
131~230 |
131~230 |
131~230 |
131~230 |
-0~180 |
|
|
|
Total Volume and Open Interest |
356,343 |
586,140 |
+10,390 |
10-Year T-Notes(CBOT) |
Sep13 |
130805 |
126~180 |
126~205 |
126~055 |
126~110 |
-0~075 |
1,340,420 |
2,346,304 |
+53,323 |
Dec13 |
130805 |
125~180 |
125~210 |
125~090 |
125~130 |
-0~080 |
9,087 |
44,788 |
+3,260 |
Mar14 |
130805 |
125~130 |
125~210 |
125~130 |
125~130 |
-0~080 |
|
|
|
Total Volume and Open Interest |
1,349,507 |
2,391,092 |
+56,583 |
5-Year T-Notes(CBOT) |
Sep13 |
130805 |
121~166 |
121~176 |
121~096 |
121~122 |
-0~052 |
701,472 |
1,619,031 |
+18,849 |
Dec13 |
130805 |
120~216 |
120~224 |
120~170 |
120~170 |
-0~054 |
880 |
9,480 |
+351 |
Total Volume and Open Interest |
702,352 |
1,628,511 |
+19,200 |
2 Year T-Notes(CBOT) |
Sep13 |
130805 |
110~052 |
110~056 |
110~044 |
110~050 |
-0~004 |
176,060 |
838,994 |
-2,692 |
Dec13 |
130805 |
110~002 |
110~012 |
110~002 |
110~004 |
-0~004 |
510 |
1,770 |
+154 |
Mar14 |
130805 |
110~004 |
110~004 |
110~004 |
110~004 |
-0~004 |
|
|
|
Total Volume and Open Interest |
176,570 |
840,764 |
-2,538 |
Eurodollars(CME) |
Sep13 |
130805 |
99.720 |
99.725 |
99.720 |
99.720 |
unch |
97,040 |
809,711 |
-6,044 |
Dec13 |
130805 |
99.690 |
99.690 |
99.680 |
99.680 |
unch |
119,166 |
838,068 |
-3,652 |
Mar14 |
130805 |
99.640 |
99.645 |
99.630 |
99.630 |
-0.005 |
127,805 |
775,135 |
+6,509 |
Jun14 |
130805 |
99.585 |
99.585 |
99.570 |
99.570 |
-0.010 |
144,805 |
745,614 |
+8,486 |
Sep14 |
130805 |
99.510 |
99.510 |
99.490 |
99.490 |
-0.015 |
216,167 |
694,174 |
+3,532 |
Dec14 |
130805 |
99.420 |
99.420 |
99.390 |
99.395 |
-0.020 |
269,362 |
748,541 |
+4,843 |
Mar15 |
130805 |
99.290 |
99.300 |
99.265 |
99.270 |
-0.020 |
230,881 |
553,839 |
-11,449 |
Jun15 |
130805 |
99.135 |
99.135 |
99.095 |
99.105 |
-0.025 |
173,005 |
750,031 |
+283 |
Sep15 |
130805 |
98.930 |
98.930 |
98.885 |
98.895 |
-0.030 |
175,192 |
522,887 |
+5,851 |
Dec15 |
130805 |
98.685 |
98.685 |
98.635 |
98.650 |
-0.030 |
138,601 |
582,353 |
+1,487 |
Mar16 |
130805 |
98.410 |
98.415 |
98.355 |
98.375 |
-0.030 |
116,014 |
386,054 |
-3,463 |
Jun16 |
130805 |
98.125 |
98.140 |
98.075 |
98.095 |
-0.035 |
109,252 |
279,396 |
+3,164 |
Sep16 |
130805 |
97.860 |
97.865 |
97.795 |
97.820 |
-0.035 |
83,159 |
242,608 |
+3,139 |
Dec16 |
130805 |
97.600 |
97.605 |
97.530 |
97.560 |
-0.035 |
62,739 |
168,201 |
+1,763 |
Mar17 |
130805 |
97.360 |
97.370 |
97.290 |
97.325 |
-0.035 |
49,737 |
227,301 |
+743 |
Jun17 |
130805 |
97.115 |
97.130 |
97.050 |
97.090 |
-0.030 |
44,431 |
150,043 |
+1,666 |
Sep17 |
130805 |
96.900 |
96.910 |
96.830 |
96.875 |
-0.025 |
45,425 |
117,747 |
+7,515 |
Dec17 |
130805 |
96.680 |
96.690 |
96.615 |
96.665 |
-0.020 |
40,939 |
116,956 |
+3,826 |
Total Volume and Open Interest |
2,293,934 |
8,960,051 |
+29,167 |
Ultra T-Bond(CBOT) |
Sep13 |
130805 |
143~10 |
143~15 |
141~27 |
142~09 |
-0~30 |
66,474 |
380,622 |
-307 |
Dec13 |
130805 |
140~25 |
141~23 |
140~25 |
140~25 |
-0~30 |
1 |
3 |
+1 |
Mar14 |
130805 |
140~25 |
141~23 |
140~25 |
140~25 |
-0~30 |
|
|
|
Total Volume and Open Interest |
66,475 |
380,625 |
-306 |
30 Day Federal Funds(CBOT) |
Aug13 |
130805 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
178 |
36,029 |
-113 |
Sep13 |
130805 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
540 |
27,329 |
+115 |
Oct13 |
130805 |
99.895 |
99.900 |
99.890 |
99.895 |
unch |
1,357 |
13,983 |
-686 |
Nov13 |
130805 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
494 |
17,434 |
-343 |
Dec13 |
130805 |
99.890 |
99.890 |
99.880 |
99.885 |
unch |
371 |
19,268 |
-193 |
Jan14 |
130805 |
99.880 |
99.885 |
99.875 |
99.875 |
unch |
977 |
20,469 |
-306 |
Total Volume and Open Interest |
11,671 |
268,117 |
-1,526 |
3-Mth Euro-Yen(CME) |
Sep13 |
130805 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130805 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130805 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130805 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130805 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130805 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130805 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130805 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130805 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130805 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130805 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130805 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130805 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130805 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130805 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130805 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130805 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130805 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130805 |
143.25 |
143.79 |
143.25 |
143.75 |
+0.48 |
1,611 |
16,431 |
+172 |
Dec13 |
130805 |
142.67 |
142.67 |
142.67 |
142.67 |
+0.48 |
0 |
1 |
+0 |
Mar14 |
130805 |
142.18 |
142.18 |
142.18 |
142.18 |
+0.48 |
|
|
|
Total Volume and Open Interest |
1,611 |
16,432 |
+172 |
Euro-Bund(EUREX) |
Sep13 |
130805 |
142.73 |
142.95 |
142.11 |
142.22 |
-0.38 |
818,601 |
1,005,444 |
-3,202 |
Dec13 |
130805 |
140.77 |
140.88 |
140.28 |
140.28 |
-0.38 |
173 |
1,572 |
+89 |
Mar14 |
130805 |
141.02 |
141.02 |
141.02 |
141.02 |
-0.38 |
|
|
|
Total Volume and Open Interest |
818,774 |
1,007,016 |
-3,113 |
Euro-Bobl(EUREX) |
Sep13 |
130805 |
125.86 |
125.95 |
125.63 |
125.67 |
-0.17 |
568,714 |
868,489 |
-3,007 |
Dec13 |
130805 |
124.15 |
124.15 |
123.94 |
123.94 |
-0.18 |
147 |
6,318 |
+100 |
Mar14 |
130805 |
123.94 |
123.94 |
123.94 |
123.94 |
-0.18 |
|
|
|
Total Volume and Open Interest |
568,861 |
874,807 |
-2,907 |
3-Mth Euribor(EUREX) |
Sep13 |
130805 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
8,602 |
8,873 |
+6,411 |
Dec13 |
130805 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.005 |
0 |
1,805 |
+0 |
Mar14 |
130805 |
99.630 |
99.630 |
99.630 |
99.630 |
-0.005 |
0 |
1,117 |
+0 |
Total Volume and Open Interest |
10,803 |
29,124 |
+6,512 |
Long Gilt(LIFFE) |
Sep13 |
130805 |
112~01 |
112~09 |
111~08 |
111~12 |
-0~14 |
174,042 |
287,804 |
+4,169 |
Dec13 |
130805 |
110~15 |
110~15 |
110~15 |
110~15 |
-0~14 |
0 |
10 |
+10 |
Total Volume and Open Interest |
174,042 |
287,814 |
+4,179 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130805 |
99.48 |
99.49 |
99.48 |
99.48 |
unch |
15,175 |
287,581 |
+9,397 |
Dec13 |
130805 |
99.45 |
99.46 |
99.43 |
99.44 |
-0.01 |
43,825 |
332,254 |
-3,515 |
Mar14 |
130805 |
99.41 |
99.42 |
99.37 |
99.39 |
-0.02 |
62,307 |
294,027 |
+6,662 |
Jun14 |
130805 |
99.37 |
99.38 |
99.33 |
99.35 |
-0.02 |
81,501 |
284,830 |
+14,236 |
Sep14 |
130805 |
99.33 |
99.34 |
99.28 |
99.30 |
-0.03 |
74,440 |
244,781 |
-2,389 |
Dec14 |
130805 |
99.29 |
99.29 |
99.22 |
99.25 |
-0.03 |
89,418 |
267,063 |
+1,585 |
Total Volume and Open Interest |
673,060 |
2,593,359 |
+70,842 |
3-Mth Euribor(LIFFE) |
Sep13 |
130805 |
99.755 |
99.765 |
99.750 |
99.755 |
unch |
42,097 |
434,930 |
+10,638 |
Dec13 |
130805 |
99.705 |
99.715 |
99.700 |
99.700 |
-0.005 |
77,562 |
582,582 |
-5,498 |
Mar14 |
130805 |
99.640 |
99.650 |
99.625 |
99.630 |
-0.005 |
84,849 |
433,309 |
+11,141 |
Total Volume and Open Interest |
984,361 |
3,881,472 |
+16,808 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130805 |
97.48 |
97.53 |
97.47 |
97.51 |
+0.03 |
11,400 |
184,390 |
+607 |
Dec13 |
130805 |
97.60 |
97.68 |
97.59 |
97.66 |
+0.06 |
28,692 |
239,381 |
+1,985 |
Mar14 |
130805 |
97.61 |
97.71 |
97.60 |
97.69 |
+0.08 |
34,124 |
180,047 |
+7,044 |
Jun14 |
130805 |
97.52 |
97.64 |
97.51 |
97.62 |
+0.10 |
22,793 |
112,621 |
-2,421 |
Sep14 |
130805 |
97.36 |
97.51 |
97.36 |
97.48 |
+0.12 |
11,055 |
79,777 |
+506 |
Dec14 |
130805 |
97.18 |
97.34 |
97.18 |
97.31 |
+0.12 |
7,296 |
73,819 |
-3,174 |
Mar15 |
130805 |
97.01 |
97.16 |
97.01 |
97.13 |
+0.13 |
6,206 |
46,683 |
-311 |
Jun15 |
130805 |
96.85 |
96.99 |
96.85 |
96.96 |
+0.13 |
1,890 |
17,539 |
+1,118 |
Sep15 |
130805 |
96.80 |
96.84 |
96.80 |
96.80 |
+0.12 |
110 |
1,204 |
+6 |
Dec15 |
130805 |
96.69 |
96.69 |
96.66 |
96.66 |
+0.13 |
0 |
609 |
+0 |
Total Volume and Open Interest |
123,566 |
936,285 |
+5,360 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130805 |
96.20 |
96.42 |
96.19 |
96.40 |
+0.20 |
86,426 |
452,055 |
+5,625 |
Dec13 |
130805 |
96.40 |
96.40 |
96.40 |
96.40 |
+0.20 |
|
|
|
Total Volume and Open Interest |
86,426 |
452,055 |
+5,625 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130805 |
97.37 |
97.57 |
97.37 |
97.53 |
+0.15 |
188,906 |
647,104 |
+17,696 |
Dec13 |
130805 |
97.53 |
97.53 |
97.53 |
97.53 |
+0.15 |
|
|
|
Total Volume and Open Interest |
188,906 |
647,104 |
+17,696 |
Gold(CMX) |
Aug13 |
130805 |
1311.2 |
1318.3 |
1297.5 |
1302.6 |
-8.0 |
1,562 |
3,552 |
-408 |
Oct13 |
130805 |
1311.6 |
1320.2 |
1296.6 |
1302.2 |
-8.1 |
8,959 |
31,422 |
-720 |
Dec13 |
130805 |
1312.2 |
1320.3 |
1296.7 |
1302.4 |
-8.1 |
157,369 |
241,514 |
-2,110 |
Feb14 |
130805 |
1315.0 |
1317.9 |
1298.5 |
1303.4 |
-8.2 |
817 |
29,315 |
-67 |
Apr14 |
130805 |
1315.8 |
1315.8 |
1300.2 |
1304.4 |
-8.2 |
911 |
20,413 |
+354 |
Jun14 |
130805 |
1315.1 |
1319.7 |
1304.1 |
1305.5 |
-8.2 |
552 |
14,611 |
+161 |
Aug14 |
130805 |
1306.8 |
1306.8 |
1306.8 |
1306.8 |
-8.3 |
241 |
4,697 |
+166 |
Oct14 |
130805 |
1308.2 |
1308.2 |
1308.2 |
1308.2 |
-8.3 |
75 |
1,023 |
+63 |
Dec14 |
130805 |
1315.7 |
1316.4 |
1309.7 |
1309.7 |
-8.3 |
62 |
13,702 |
-34 |
Feb15 |
130805 |
1311.4 |
1311.4 |
1311.4 |
1311.4 |
-8.2 |
0 |
986 |
+0 |
Apr15 |
130805 |
1313.0 |
1313.0 |
1313.0 |
1313.0 |
-8.2 |
|
|
|
Jun15 |
130805 |
1314.8 |
1314.8 |
1314.8 |
1314.8 |
-8.2 |
35 |
9,501 |
+1 |
Total Volume and Open Interest |
171,600 |
395,829 |
-2,744 |
Silver(CMX) |
Sep13 |
130805 |
1985.0 |
1999.0 |
1952.0 |
1972.0 |
-19.2 |
37,307 |
74,000 |
-528 |
Dec13 |
130805 |
1990.0 |
2001.0 |
1957.0 |
1977.0 |
-19.1 |
2,479 |
33,747 |
+545 |
Mar14 |
130805 |
1970.5 |
1981.9 |
1970.5 |
1981.9 |
-19.1 |
504 |
3,709 |
+178 |
May14 |
130805 |
1985.0 |
1985.0 |
1984.9 |
1985.0 |
-19.1 |
212 |
3,288 |
+10 |
Jul14 |
130805 |
1987.9 |
1987.9 |
1987.8 |
1987.9 |
-19.1 |
189 |
2,754 |
+9 |
Sep14 |
130805 |
1990.9 |
1990.9 |
1990.8 |
1990.9 |
-19.1 |
282 |
1,120 |
+55 |
Dec14 |
130805 |
2019.0 |
2019.0 |
1993.0 |
1995.0 |
-19.1 |
42 |
6,845 |
-22 |
Total Volume and Open Interest |
41,040 |
134,239 |
+259 |
Platinum(NYMEX) |
Oct13 |
130805 |
1448.0 |
1458.2 |
1440.5 |
1448.1 |
-3.4 |
8,526 |
59,135 |
+626 |
Jan14 |
130805 |
1460.0 |
1460.0 |
1446.5 |
1450.1 |
-3.5 |
140 |
4,638 |
+61 |
Apr14 |
130805 |
1452.3 |
1452.3 |
1452.3 |
1452.3 |
-3.0 |
2 |
17 |
+2 |
Jul14 |
130805 |
1452.3 |
1452.3 |
1452.3 |
1452.3 |
-3.0 |
|
|
|
Total Volume and Open Interest |
8,668 |
63,792 |
+689 |
Palladium(NYMEX) |
Sep13 |
130805 |
729.60 |
737.50 |
727.30 |
735.20 |
+5.50 |
2,791 |
34,059 |
-121 |
Dec13 |
130805 |
733.95 |
739.30 |
729.65 |
737.05 |
+5.45 |
384 |
3,555 |
+274 |
Mar14 |
130805 |
738.15 |
738.15 |
738.15 |
738.15 |
+5.45 |
0 |
149 |
+0 |
Total Volume and Open Interest |
3,176 |
37,801 |
+154 |
Copper(CMX) |
Sep13 |
130805 |
317.45 |
318.90 |
314.80 |
316.80 |
-0.45 |
65,985 |
101,262 |
-1,262 |
Dec13 |
130805 |
319.00 |
320.20 |
316.40 |
318.30 |
-0.50 |
10,351 |
37,571 |
+291 |
Mar14 |
130805 |
318.60 |
319.55 |
318.10 |
319.55 |
-0.50 |
1,637 |
12,107 |
+170 |
May14 |
130805 |
320.00 |
320.45 |
320.00 |
320.45 |
-0.50 |
459 |
1,707 |
-76 |
Jul14 |
130805 |
321.40 |
321.40 |
321.40 |
321.40 |
-0.55 |
326 |
1,081 |
+9 |
Total Volume and Open Interest |
79,881 |
165,501 |
-870 |
DJIA Index(CBOT) |
Sep13 |
130805 |
15586 |
15595 |
15525 |
15554 |
-36 |
90 |
14,443 |
+9 |
Dec13 |
130805 |
15478 |
15512 |
15478 |
15478 |
-34 |
0 |
2 |
+0 |
Mar14 |
130805 |
15383 |
15417 |
15383 |
15383 |
-34 |
|
|
|
Jun14 |
130805 |
15314 |
15348 |
15314 |
15314 |
-34 |
|
|
|
Total Volume and Open Interest |
90 |
14,445 |
+9 |
E-mini DJIA Index(CBOT) |
Sep13 |
130805 |
15585 |
15597 |
15524 |
15554 |
-36 |
114,613 |
132,622 |
+6,156 |
Dec13 |
130805 |
15510 |
15510 |
15454 |
15478 |
-34 |
18 |
249 |
+1 |
Mar14 |
130805 |
15383 |
15383 |
15383 |
15383 |
-34 |
0 |
4 |
+0 |
Jun14 |
130805 |
15314 |
15314 |
15314 |
15314 |
-34 |
0 |
1 |
+0 |
Total Volume and Open Interest |
114,631 |
132,876 |
+6,157 |
S & P 500(CME) |
Sep13 |
130805 |
1702.40 |
1704.70 |
1699.00 |
1702.50 |
-1.50 |
6,123 |
161,652 |
-363 |
Dec13 |
130805 |
1694.60 |
1696.10 |
1694.60 |
1696.10 |
-1.50 |
51 |
3,369 |
+50 |
Mar14 |
130805 |
1689.60 |
1689.60 |
1688.10 |
1689.60 |
-1.50 |
1 |
22 |
-1 |
Jun14 |
130805 |
1682.90 |
1682.90 |
1681.40 |
1682.90 |
-1.50 |
|
|
|
Total Volume and Open Interest |
6,175 |
165,043 |
-314 |
S & P 500 E-Mini(Globex) |
Sep13 |
130805 |
1702.75 |
1705.00 |
1698.75 |
1702.50 |
-1.50 |
1,517,822 |
2,836,516 |
+22,021 |
Dec13 |
130805 |
1696.50 |
1698.25 |
1693.00 |
1696.00 |
-1.50 |
3,050 |
40,587 |
+1,458 |
Total Volume and Open Interest |
1,520,928 |
2,879,622 |
+23,482 |
NASDAQ 100(CME) |
Sep13 |
130805 |
3134.50 |
3140.50 |
3129.00 |
3136.00 |
unch |
168 |
9,746 |
+18 |
Dec13 |
130805 |
3129.00 |
3130.00 |
3127.00 |
3129.00 |
-0.30 |
|
|
|
Mar14 |
130805 |
3122.80 |
3123.00 |
3122.80 |
3122.80 |
-0.20 |
|
|
|
Total Volume and Open Interest |
168 |
9,746 |
+18 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130805 |
3136.30 |
3140.30 |
3128.00 |
3136.00 |
unch |
153,830 |
407,508 |
+3,528 |
Dec13 |
130805 |
3134.30 |
3134.30 |
3123.00 |
3129.00 |
-0.30 |
6 |
1,241 |
+3 |
Total Volume and Open Interest |
153,837 |
408,843 |
+3,531 |
S & P Midcap 400(CME) |
Sep13 |
130805 |
1247.10 |
1251.20 |
1247.10 |
1251.20 |
+0.10 |
2 |
1,620 |
+0 |
Dec13 |
130805 |
1249.20 |
1249.20 |
1249.10 |
1249.20 |
+0.10 |
|
|
|
Mar14 |
130805 |
1247.20 |
1247.20 |
1247.10 |
1247.20 |
+0.10 |
|
|
|
Total Volume and Open Interest |
2 |
1,620 |
+0 |
Volatility Index(CBOE) |
Aug13 |
130805 |
13.10 |
13.25 |
12.95 |
13.05 |
-0.10 |
68,675 |
151,985 |
-1,379 |
Sep13 |
130805 |
14.63 |
14.65 |
14.35 |
14.45 |
-0.20 |
39,569 |
98,034 |
+10,576 |
Oct13 |
130805 |
15.67 |
15.67 |
15.40 |
15.50 |
-0.25 |
19,203 |
37,868 |
+1,140 |
Nov13 |
130805 |
16.45 |
16.45 |
16.25 |
16.30 |
-0.20 |
13,355 |
34,650 |
+1,340 |
Total Volume and Open Interest |
154,504 |
383,061 |
+12,754 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130805 |
14370 |
14410 |
14220 |
14290 |
-65 |
19,719 |
58,429 |
+1,127 |
Dec13 |
130805 |
14370 |
14380 |
14370 |
14380 |
-65 |
2 |
83 |
+0 |
Total Volume and Open Interest |
19,721 |
58,514 |
+1,127 |
Nikkei 225(SGX) |
Sep13 |
130805 |
14515 |
14520 |
14205 |
14235 |
-250 |
124,509 |
245,953 |
+3,348 |
Dec13 |
130805 |
14195 |
14300 |
14140 |
14140 |
-280 |
35 |
32,489 |
+10 |
Mar14 |
130805 |
14160 |
14160 |
14160 |
14160 |
-250 |
0 |
27 |
+0 |
Total Volume and Open Interest |
124,945 |
316,958 |
+3,079 |
CAC 40(EURONEXT) |
Aug13 |
130805 |
4054.5 |
4062.5 |
4039.5 |
4049.0 |
+4.5 |
62,272 |
308,963 |
-7,849 |
Sep13 |
130805 |
4051.5 |
4060.5 |
4039.5 |
4049.5 |
+4.5 |
822 |
26,737 |
-900 |
Oct13 |
130805 |
4043.5 |
4043.5 |
4043.5 |
4043.5 |
+4.5 |
|
|
|
Total Volume and Open Interest |
63,094 |
335,741 |
-8,749 |
Hang Seng Index(HKFE) |
Aug13 |
130805 |
22280 |
22281 |
22161 |
22199 |
+51 |
56,513 |
98,726 |
-57 |
Sep13 |
130805 |
22162 |
22168 |
22085 |
22116 |
+46 |
517 |
6,281 |
-66 |
Total Volume and Open Interest |
57,193 |
109,153 |
-122 |
DAX(EUREX) |
Sep13 |
130805 |
8428.0 |
8436.0 |
8368.5 |
8400.5 |
-4.5 |
96,203 |
167,769 |
+5,188 |
Dec13 |
130805 |
8424.0 |
8439.0 |
8381.0 |
8406.5 |
-4.5 |
674 |
3,716 |
+250 |
Mar14 |
130805 |
8443.5 |
8443.5 |
8419.0 |
8419.0 |
-4.5 |
132 |
220 |
+43 |
Total Volume and Open Interest |
97,009 |
171,705 |
+5,481 |
FT-SE 100(EURONEXT) |
Sep13 |
130805 |
6607.00 |
6640.00 |
6541.00 |
6573.50 |
-31.50 |
85,472 |
686,057 |
-5,174 |
Dec13 |
130805 |
6610.00 |
6610.00 |
6520.00 |
6547.50 |
-31.50 |
18 |
4,510 |
+5 |
Mar14 |
130805 |
6497.50 |
6497.50 |
6497.50 |
6497.50 |
-31.50 |
0 |
169 |
+0 |
Total Volume and Open Interest |
85,490 |
690,736 |
-5,169 |
SPI 200(SFE) |
Sep13 |
130805 |
5064.0 |
5086.0 |
5052.0 |
5062.0 |
-6.0 |
23,111 |
268,128 |
+2,212 |
Dec13 |
130805 |
5062.0 |
5062.0 |
5055.0 |
5061.0 |
-5.0 |
22 |
3,597 |
+15 |
Mar14 |
130805 |
5021.0 |
5021.0 |
5021.0 |
5021.0 |
-5.0 |
0 |
2,935 |
-3 |
Total Volume and Open Interest |
23,343 |
277,233 |
+2,415 |
FTSE MIB(ISE) |
Sep13 |
130805 |
16800.00 |
16850.00 |
16680.00 |
16766.00 |
-8.00 |
17,267 |
38,931 |
+479 |
Dec13 |
130805 |
16740.00 |
16740.00 |
16610.00 |
16671.00 |
-8.00 |
110 |
411 |
+42 |
Mar14 |
130805 |
16661.00 |
16661.00 |
16661.00 |
16661.00 |
-11.00 |
|
|
|
Total Volume and Open Interest |
17,377 |
39,342 |
+521 |
KOSPI 200(KFE) |
Sep13 |
130805 |
250.20 |
250.85 |
249.05 |
249.05 |
-1.30 |
173,862 |
108,417 |
-2,059 |
Dec13 |
130805 |
251.95 |
252.50 |
250.10 |
250.60 |
-1.30 |
136 |
2,813 |
+84 |
Mar14 |
130805 |
251.45 |
251.45 |
251.45 |
251.45 |
+0.50 |
0 |
497 |
+0 |
Total Volume and Open Interest |
173,998 |
111,962 |
-1,975 |
GSCI(CME) |
Aug13 |
130805 |
638.50 |
640.75 |
636.50 |
640.00 |
-3.00 |
123 |
9,571 |
-18 |
Sep13 |
130805 |
634.00 |
637.00 |
633.00 |
637.00 |
-2.50 |
9 |
388 |
+7 |
Oct13 |
130805 |
634.00 |
635.55 |
630.50 |
634.00 |
-1.50 |
|
|
|
Total Volume and Open Interest |
132 |
9,959 |
-11 |
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. |
|
|