|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue August 20, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Sep13 |
130820 |
1320.75 |
1326.75 |
1304.00 |
1309.25 |
-12.75 |
14,233 |
27,890 |
-1,905 |
| Nov13 |
130820 |
1303.00 |
1309.75 |
1282.75 |
1290.50 |
-12.75 |
91,395 |
323,954 |
+541 |
| Jan14 |
130820 |
1303.00 |
1310.00 |
1285.75 |
1291.75 |
-12.00 |
12,795 |
70,389 |
+474 |
| Mar14 |
130820 |
1279.00 |
1282.50 |
1263.75 |
1271.00 |
-8.00 |
11,428 |
37,679 |
+1,381 |
| May14 |
130820 |
1251.00 |
1256.00 |
1241.00 |
1245.50 |
-5.50 |
10,826 |
42,285 |
+885 |
| Jul14 |
130820 |
1248.25 |
1256.25 |
1243.75 |
1244.75 |
-6.25 |
4,055 |
16,532 |
+429 |
| Aug14 |
130820 |
1242.75 |
1242.75 |
1233.25 |
1233.25 |
-6.75 |
25 |
110 |
+1 |
| Sep14 |
130820 |
1205.50 |
1214.75 |
1200.00 |
1200.00 |
-14.75 |
10 |
58 |
+3 |
| Nov14 |
130820 |
1190.25 |
1192.25 |
1178.25 |
1178.25 |
-13.50 |
2,272 |
16,917 |
+345 |
| Jan15 |
130820 |
1191.25 |
1195.25 |
1183.00 |
1183.00 |
-12.25 |
0 |
59 |
+0 |
| Mar15 |
130820 |
1176.25 |
1191.50 |
1176.25 |
1176.25 |
-15.25 |
0 |
4 |
+0 |
| May15 |
130820 |
1176.75 |
1192.00 |
1176.75 |
1176.75 |
-15.25 |
0 |
1 |
+0 |
| Jul15 |
130820 |
1195.00 |
1198.75 |
1183.50 |
1183.50 |
-15.25 |
0 |
36 |
+0 |
| Aug15 |
130820 |
1177.50 |
1192.50 |
1177.50 |
1177.50 |
-15.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
147,039 |
536,337 |
+2,154 |
| Soybean Meal(CBOT) |
| Sep13 |
130820 |
420.60 |
422.70 |
410.40 |
413.80 |
-6.50 |
11,818 |
38,935 |
-1,922 |
| Oct13 |
130820 |
408.60 |
410.20 |
401.50 |
404.80 |
-2.80 |
5,748 |
24,493 |
-276 |
| Dec13 |
130820 |
404.10 |
407.10 |
398.10 |
402.00 |
-2.20 |
32,774 |
151,052 |
+1,220 |
| Jan14 |
130820 |
403.40 |
404.30 |
397.50 |
400.70 |
-2.20 |
3,502 |
16,524 |
+710 |
| Mar14 |
130820 |
393.40 |
394.00 |
387.60 |
391.50 |
-0.60 |
4,998 |
17,360 |
+883 |
| May14 |
130820 |
379.20 |
383.10 |
376.60 |
379.80 |
+0.70 |
3,739 |
11,435 |
+412 |
| Jul14 |
130820 |
379.50 |
381.20 |
375.70 |
377.90 |
+0.10 |
1,325 |
6,716 |
+267 |
| Aug14 |
130820 |
373.60 |
377.10 |
373.60 |
374.10 |
unch |
136 |
569 |
+28 |
| Sep14 |
130820 |
365.80 |
369.70 |
365.80 |
366.50 |
-1.20 |
126 |
592 |
+54 |
| Oct14 |
130820 |
356.30 |
356.50 |
353.10 |
353.90 |
-1.20 |
117 |
478 |
+85 |
| Total Volume and Open Interest |
64,755 |
270,164 |
+1,721 |
| Soybean Oil(CBOT) |
| Sep13 |
130820 |
43.45 |
43.48 |
42.70 |
42.88 |
-0.57 |
15,276 |
37,513 |
-2,004 |
| Oct13 |
130820 |
43.49 |
43.53 |
42.75 |
42.94 |
-0.57 |
7,162 |
25,486 |
+509 |
| Dec13 |
130820 |
43.68 |
43.82 |
43.00 |
43.18 |
-0.60 |
36,853 |
171,911 |
-2,916 |
| Jan14 |
130820 |
43.97 |
43.97 |
43.17 |
43.32 |
-0.62 |
3,574 |
31,362 |
+783 |
| Mar14 |
130820 |
44.14 |
44.14 |
43.38 |
43.49 |
-0.61 |
3,654 |
16,372 |
+158 |
| May14 |
130820 |
44.26 |
44.26 |
43.63 |
43.69 |
-0.61 |
3,246 |
9,907 |
-178 |
| Jul14 |
130820 |
44.48 |
44.56 |
43.89 |
43.94 |
-0.62 |
1,725 |
9,867 |
-151 |
| Aug14 |
130820 |
44.00 |
44.62 |
44.00 |
44.02 |
-0.60 |
146 |
1,767 |
+90 |
| Sep14 |
130820 |
44.56 |
44.63 |
44.00 |
44.05 |
-0.58 |
222 |
1,150 |
+99 |
| Oct14 |
130820 |
43.78 |
44.43 |
43.78 |
43.85 |
-0.58 |
213 |
792 |
+50 |
| Total Volume and Open Interest |
72,655 |
311,033 |
-3,304 |
| Canola(WCE) |
| Nov13 |
130820 |
517.2 |
517.2 |
507.1 |
508.1 |
-9.7 |
7,580 |
109,623 |
+907 |
| Jan14 |
130820 |
519.9 |
522.4 |
512.8 |
513.3 |
-9.8 |
764 |
21,478 |
+203 |
| Mar14 |
130820 |
524.1 |
526.4 |
518.2 |
518.6 |
-9.8 |
181 |
7,591 |
-9 |
| May14 |
130820 |
529.9 |
530.8 |
523.2 |
523.2 |
-9.7 |
90 |
2,036 |
+1 |
| Jul14 |
130820 |
534.9 |
534.9 |
527.7 |
527.7 |
-9.7 |
65 |
984 |
+46 |
| Total Volume and Open Interest |
8,680 |
141,975 |
+1,148 |
| Corn(CBOT) |
| Sep13 |
130820 |
492.75 |
494.25 |
482.50 |
483.75 |
-9.50 |
62,894 |
184,507 |
-11,345 |
| Dec13 |
130820 |
485.00 |
486.75 |
473.75 |
475.50 |
-10.00 |
133,845 |
722,816 |
+468 |
| Mar14 |
130820 |
497.00 |
499.00 |
486.50 |
488.50 |
-9.25 |
22,034 |
127,982 |
-155 |
| May14 |
130820 |
505.25 |
506.25 |
494.50 |
496.50 |
-9.00 |
3,898 |
33,862 |
-218 |
| Jul14 |
130820 |
510.50 |
512.00 |
500.75 |
502.25 |
-8.50 |
4,367 |
46,814 |
+396 |
| Sep14 |
130820 |
511.50 |
513.00 |
502.75 |
504.25 |
-8.75 |
1,359 |
10,163 |
-422 |
| Dec14 |
130820 |
516.00 |
517.75 |
506.50 |
508.75 |
-8.25 |
4,020 |
79,953 |
+721 |
| Mar15 |
130820 |
525.00 |
525.25 |
517.00 |
517.00 |
-8.25 |
45 |
2,122 |
+14 |
| May15 |
130820 |
527.00 |
529.00 |
521.25 |
521.75 |
-7.25 |
22 |
169 |
+4 |
| Jul15 |
130820 |
527.00 |
531.25 |
524.50 |
524.50 |
-6.75 |
27 |
792 |
+5 |
| Total Volume and Open Interest |
232,558 |
1,214,299 |
-10,514 |
| Wheat(CBOT) |
| Sep13 |
130820 |
641.00 |
644.00 |
634.00 |
634.25 |
-7.25 |
39,731 |
88,367 |
-6,666 |
| Dec13 |
130820 |
653.50 |
656.00 |
645.50 |
646.00 |
-7.50 |
57,810 |
226,582 |
+1,265 |
| Mar14 |
130820 |
665.50 |
668.25 |
657.50 |
657.50 |
-8.75 |
9,895 |
47,307 |
+1,841 |
| May14 |
130820 |
673.00 |
673.50 |
664.00 |
664.00 |
-8.75 |
984 |
10,043 |
+162 |
| Jul14 |
130820 |
668.00 |
670.00 |
661.50 |
661.75 |
-7.25 |
1,393 |
25,551 |
+240 |
| Sep14 |
130820 |
677.00 |
678.75 |
671.75 |
671.75 |
-6.25 |
279 |
1,160 |
+62 |
| Total Volume and Open Interest |
110,432 |
408,694 |
-3,236 |
| Wheat(KCBT) |
| Sep13 |
130820 |
703.25 |
705.50 |
695.25 |
696.75 |
-6.50 |
8,288 |
33,144 |
-2,179 |
| Dec13 |
130820 |
707.75 |
709.25 |
698.25 |
699.25 |
-8.00 |
9,552 |
73,861 |
+2,886 |
| Mar14 |
130820 |
716.00 |
716.00 |
706.00 |
706.75 |
-7.00 |
2,227 |
15,277 |
+687 |
| May14 |
130820 |
717.25 |
719.00 |
710.00 |
710.50 |
-7.00 |
722 |
3,815 |
-89 |
| Jul14 |
130820 |
705.75 |
709.00 |
699.50 |
700.75 |
-6.50 |
574 |
12,450 |
+165 |
| Sep14 |
130820 |
712.00 |
717.75 |
708.75 |
708.75 |
-6.50 |
15 |
274 |
+2 |
| Total Volume and Open Interest |
21,389 |
139,047 |
+1,471 |
| Wheat(MGE) |
| Sep13 |
130820 |
745.25 |
746.75 |
733.50 |
735.00 |
-10.25 |
1,917 |
11,828 |
-598 |
| Dec13 |
130820 |
746.00 |
747.00 |
737.75 |
739.00 |
-6.50 |
2,084 |
16,416 |
+506 |
| Mar14 |
130820 |
758.00 |
758.00 |
750.00 |
750.00 |
-6.50 |
341 |
4,135 |
+117 |
| May14 |
130820 |
761.75 |
762.75 |
756.25 |
756.50 |
-5.25 |
28 |
1,584 |
+3 |
| Jul14 |
130820 |
765.00 |
765.75 |
759.00 |
759.25 |
-5.25 |
20 |
1,008 |
+5 |
| Total Volume and Open Interest |
4,391 |
36,943 |
+34 |
| Oats(CBOT) |
| Sep13 |
130820 |
380.75 |
384.75 |
380.75 |
382.25 |
-2.50 |
41 |
437 |
-26 |
| Dec13 |
130820 |
335.00 |
337.00 |
332.25 |
334.25 |
-2.00 |
237 |
7,676 |
+73 |
| Mar14 |
130820 |
337.00 |
340.00 |
337.00 |
337.50 |
-2.00 |
22 |
885 |
+5 |
| May14 |
130820 |
337.50 |
340.00 |
337.50 |
337.50 |
-2.50 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
300 |
9,006 |
+52 |
| Rough Rice(CBOT) |
| Sep13 |
130820 |
15.51 |
15.80 |
15.51 |
15.78 |
+0.27 |
377 |
5,634 |
-250 |
| Nov13 |
130820 |
15.57 |
15.80 |
15.55 |
15.78 |
+0.20 |
346 |
5,314 |
+228 |
| Jan14 |
130820 |
15.82 |
15.98 |
15.78 |
15.98 |
+0.20 |
36 |
343 |
+16 |
| Mar14 |
130820 |
16.02 |
16.17 |
16.02 |
16.17 |
+0.19 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
759 |
11,300 |
-6 |
| Live Cattle(CME) |
| Aug13 |
130820 |
123.700 |
124.100 |
123.550 |
123.850 |
+0.200 |
4,233 |
4,162 |
-1,612 |
| Oct13 |
130820 |
128.050 |
128.325 |
127.885 |
128.150 |
+0.075 |
27,512 |
144,900 |
+809 |
| Dec13 |
130820 |
130.350 |
130.630 |
130.200 |
130.575 |
+0.125 |
13,482 |
69,078 |
+3,187 |
| Feb14 |
130820 |
131.985 |
132.185 |
131.825 |
132.000 |
-0.035 |
6,170 |
44,539 |
+1,675 |
| Apr14 |
130820 |
132.750 |
133.035 |
132.600 |
132.785 |
-0.150 |
2,156 |
22,473 |
+453 |
| Jun14 |
130820 |
127.450 |
127.580 |
127.150 |
127.330 |
-0.170 |
671 |
8,751 |
+218 |
| Total Volume and Open Interest |
54,298 |
294,844 |
+4,768 |
| Feeder Cattle(CME) |
| Aug13 |
130820 |
154.750 |
155.575 |
154.685 |
155.400 |
+0.500 |
774 |
4,575 |
-256 |
| Sep13 |
130820 |
158.000 |
159.000 |
157.935 |
158.250 |
+0.300 |
2,399 |
10,787 |
-191 |
| Oct13 |
130820 |
159.825 |
160.850 |
159.825 |
160.485 |
+0.355 |
1,730 |
9,411 |
+342 |
| Nov13 |
130820 |
160.150 |
161.100 |
160.130 |
160.735 |
+0.250 |
879 |
5,084 |
+204 |
| Jan14 |
130820 |
159.350 |
160.200 |
159.250 |
159.650 |
-0.100 |
392 |
3,833 |
+89 |
| Mar14 |
130820 |
158.700 |
159.250 |
158.700 |
159.050 |
+0.015 |
45 |
1,188 |
+16 |
| Apr14 |
130820 |
158.750 |
159.400 |
158.750 |
159.400 |
unch |
30 |
536 |
-4 |
| Total Volume and Open Interest |
6,287 |
36,308 |
+203 |
| Lean Hogs(CME) |
| Oct13 |
130820 |
86.480 |
87.135 |
86.285 |
86.950 |
+0.470 |
14,722 |
130,895 |
-1,498 |
| Dec13 |
130820 |
83.535 |
83.800 |
82.980 |
83.750 |
+0.300 |
4,722 |
78,256 |
-209 |
| Feb14 |
130820 |
85.500 |
85.600 |
84.930 |
85.550 |
+0.120 |
4,505 |
45,684 |
+66 |
| Apr14 |
130820 |
85.400 |
85.600 |
85.080 |
85.580 |
+0.100 |
1,542 |
29,650 |
+112 |
| May14 |
130820 |
88.950 |
89.000 |
88.950 |
89.000 |
unch |
11 |
1,808 |
+4 |
| Jun14 |
130820 |
90.635 |
91.000 |
90.480 |
90.800 |
unch |
466 |
16,256 |
+117 |
| Jul14 |
130820 |
88.950 |
89.500 |
88.850 |
89.450 |
+0.500 |
72 |
4,593 |
+59 |
| Aug14 |
130820 |
87.600 |
88.100 |
87.600 |
88.100 |
+0.350 |
52 |
1,700 |
+28 |
| Total Volume and Open Interest |
26,093 |
309,036 |
-1,320 |
| Class III Milk(CME) |
| Aug13 |
130820 |
18.01 |
18.02 |
17.98 |
17.99 |
-0.03 |
79 |
3,626 |
-18 |
| Sep13 |
130820 |
17.86 |
17.86 |
17.47 |
17.56 |
-0.24 |
264 |
4,754 |
+28 |
| Oct13 |
130820 |
17.83 |
17.84 |
17.49 |
17.55 |
-0.22 |
170 |
3,691 |
+0 |
| Nov13 |
130820 |
17.35 |
17.36 |
17.20 |
17.23 |
-0.13 |
125 |
3,102 |
+6 |
| Dec13 |
130820 |
16.92 |
16.92 |
16.79 |
16.81 |
-0.06 |
21 |
2,721 |
+3 |
| Total Volume and Open Interest |
858 |
23,901 |
+145 |
| Cocoa(ICE) |
| Sep13 |
130820 |
2483 |
2501 |
2470 |
2477 |
+13 |
3,964 |
2,088 |
-2,277 |
| Dec13 |
130820 |
2510 |
2547 |
2506 |
2520 |
+8 |
10,311 |
98,721 |
+1,911 |
| Mar14 |
130820 |
2518 |
2554 |
2514 |
2527 |
+6 |
3,029 |
48,408 |
+451 |
| May14 |
130820 |
2538 |
2556 |
2522 |
2532 |
+7 |
786 |
18,605 |
+14 |
| Jul14 |
130820 |
2543 |
2558 |
2534 |
2534 |
+6 |
231 |
6,234 |
-44 |
| Sep14 |
130820 |
2549 |
2557 |
2537 |
2537 |
+3 |
42 |
6,258 |
-4 |
| Dec14 |
130820 |
2550 |
2550 |
2539 |
2539 |
+3 |
33 |
1,698 |
+9 |
| Total Volume and Open Interest |
18,421 |
183,713 |
+65 |
| Coffee "C"(ICE) |
| Sep13 |
130820 |
119.00 |
119.00 |
114.75 |
114.95 |
-4.30 |
5,974 |
18,689 |
-3,408 |
| Dec13 |
130820 |
122.45 |
122.50 |
118.65 |
118.80 |
-3.95 |
11,693 |
90,699 |
+2,785 |
| Mar14 |
130820 |
125.15 |
125.30 |
121.55 |
121.70 |
-3.95 |
1,578 |
19,435 |
+311 |
| May14 |
130820 |
127.10 |
127.10 |
123.60 |
123.70 |
-3.90 |
211 |
7,238 |
+16 |
| Jul14 |
130820 |
128.95 |
129.00 |
125.60 |
125.70 |
-3.75 |
91 |
5,031 |
-19 |
| Sep14 |
130820 |
130.70 |
130.70 |
127.40 |
127.50 |
-3.65 |
60 |
2,221 |
-17 |
| Total Volume and Open Interest |
19,666 |
147,109 |
-304 |
| Orange Juice(ICE) |
| Sep13 |
130820 |
135.50 |
136.65 |
133.25 |
134.50 |
-1.00 |
2,628 |
5,418 |
-1,827 |
| Nov13 |
130820 |
136.00 |
136.95 |
133.85 |
134.90 |
-1.00 |
1,623 |
10,444 |
+923 |
| Jan14 |
130820 |
136.35 |
136.35 |
134.35 |
135.15 |
-1.20 |
164 |
1,756 |
+96 |
| Mar14 |
130820 |
137.35 |
137.35 |
135.20 |
135.90 |
-1.70 |
65 |
1,079 |
+60 |
| May14 |
130820 |
136.75 |
136.75 |
136.55 |
136.55 |
-2.25 |
26 |
136 |
+25 |
| Jul14 |
130820 |
136.55 |
136.55 |
136.55 |
136.55 |
-2.25 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
4,506 |
18,853 |
-723 |
| Sugar #11(ICE) |
| Oct13 |
130820 |
16.55 |
16.62 |
16.46 |
16.47 |
-0.06 |
55,843 |
429,966 |
-11,570 |
| Mar14 |
130820 |
17.14 |
17.19 |
17.06 |
17.07 |
-0.03 |
27,980 |
222,972 |
+3,574 |
| May14 |
130820 |
17.03 |
17.11 |
16.99 |
17.00 |
-0.02 |
8,560 |
52,637 |
-511 |
| Jul14 |
130820 |
17.06 |
17.06 |
16.93 |
16.93 |
-0.01 |
4,861 |
77,563 |
-587 |
| Oct14 |
130820 |
17.18 |
17.24 |
17.16 |
17.16 |
-0.02 |
1,079 |
45,208 |
+99 |
| Mar15 |
130820 |
17.65 |
17.69 |
17.58 |
17.60 |
-0.02 |
214 |
17,315 |
+47 |
| May15 |
130820 |
17.59 |
17.62 |
17.55 |
17.55 |
-0.02 |
50 |
3,926 |
+22 |
| Jul15 |
130820 |
17.56 |
17.59 |
17.51 |
17.51 |
-0.02 |
1 |
3,741 |
+0 |
| Total Volume and Open Interest |
98,590 |
862,116 |
-8,924 |
| London Cocoa(LCE) |
| Sep13 |
130820 |
1657 |
1666 |
1653 |
1654 |
+3 |
3,520 |
37,469 |
-379 |
| Dec13 |
130820 |
1666 |
1673 |
1659 |
1660 |
+2 |
7,165 |
71,980 |
+55 |
| Mar14 |
130820 |
1644 |
1653 |
1640 |
1642 |
+4 |
2,690 |
71,919 |
-25 |
| May14 |
130820 |
1644 |
1650 |
1639 |
1640 |
+4 |
1,226 |
18,860 |
-459 |
| Jul14 |
130820 |
1645 |
1651 |
1641 |
1641 |
+4 |
150 |
8,962 |
+83 |
| Sep14 |
130820 |
1644 |
1650 |
1642 |
1642 |
+6 |
56 |
4,494 |
+274 |
| Dec14 |
130820 |
1643 |
1643 |
1643 |
1643 |
+6 |
20 |
2,215 |
+0 |
| Total Volume and Open Interest |
14,830 |
216,705 |
-451 |
| London Sugar(LCE) |
| Oct13 |
130820 |
491.00 |
491.00 |
488.00 |
488.50 |
-2.90 |
5,009 |
33,379 |
-385 |
| Dec13 |
130820 |
477.60 |
479.40 |
476.00 |
476.50 |
-1.90 |
2,269 |
11,457 |
-99 |
| Mar14 |
130820 |
474.70 |
476.60 |
473.90 |
474.30 |
-1.60 |
2,696 |
11,218 |
-261 |
| May14 |
130820 |
475.50 |
478.00 |
475.00 |
475.30 |
-1.30 |
1,238 |
5,700 |
+57 |
| Aug14 |
130820 |
475.60 |
477.90 |
475.00 |
475.20 |
-1.00 |
972 |
2,904 |
+99 |
| Total Volume and Open Interest |
12,674 |
66,649 |
-572 |
| Cotton(ICE) |
| Oct13 |
130820 |
92.00 |
92.00 |
88.76 |
88.76 |
-4.00 |
36 |
234 |
+1 |
| Dec13 |
130820 |
92.78 |
92.80 |
88.86 |
88.86 |
-4.00 |
19,395 |
170,395 |
+3,342 |
| Mar14 |
130820 |
89.89 |
89.89 |
86.00 |
86.28 |
-3.72 |
3,694 |
31,505 |
+742 |
| May14 |
130820 |
87.28 |
87.28 |
84.79 |
84.99 |
-2.73 |
360 |
3,252 |
+112 |
| Jul14 |
130820 |
85.00 |
85.00 |
83.10 |
83.53 |
-1.88 |
696 |
4,523 |
+157 |
| Oct14 |
130820 |
78.73 |
78.73 |
78.73 |
78.73 |
-1.35 |
|
|
|
| Total Volume and Open Interest |
24,329 |
212,738 |
+4,334 |
| Lumber(CME) |
| Sep13 |
130820 |
313.5 |
320.0 |
311.4 |
317.4 |
+0.6 |
274 |
2,728 |
-58 |
| Nov13 |
130820 |
313.9 |
319.0 |
311.9 |
317.8 |
+0.4 |
147 |
2,535 |
+39 |
| Jan14 |
130820 |
322.9 |
328.0 |
322.9 |
328.0 |
unch |
16 |
92 |
+3 |
| Mar14 |
130820 |
334.0 |
334.0 |
330.0 |
334.0 |
unch |
16 |
52 |
+4 |
| Total Volume and Open Interest |
453 |
5,414 |
-12 |
| Crude Oil(NYM) |
| Sep13 |
130820 |
106.93 |
107.10 |
104.50 |
104.96 |
-2.14 |
179,859 |
69,480 |
-21,056 |
| Oct13 |
130820 |
106.72 |
106.97 |
104.63 |
105.11 |
-1.75 |
185,111 |
325,645 |
+7,143 |
| Nov13 |
130820 |
105.80 |
106.14 |
104.13 |
104.57 |
-1.46 |
64,257 |
159,645 |
-2,546 |
| Dec13 |
130820 |
104.64 |
104.86 |
103.22 |
103.59 |
-1.14 |
68,622 |
224,840 |
+391 |
| Jan14 |
130820 |
103.00 |
103.46 |
102.03 |
102.33 |
-0.99 |
20,286 |
66,682 |
-1,496 |
| Feb14 |
130820 |
101.68 |
102.11 |
100.84 |
101.12 |
-0.86 |
6,937 |
43,604 |
+420 |
| Mar14 |
130820 |
99.80 |
100.93 |
99.74 |
100.07 |
-0.70 |
13,408 |
71,831 |
+1,222 |
| Apr14 |
130820 |
98.66 |
99.78 |
98.65 |
99.03 |
-0.57 |
4,507 |
37,457 |
+310 |
| May14 |
130820 |
97.92 |
98.15 |
97.92 |
98.15 |
-0.45 |
3,090 |
39,928 |
+382 |
| Jun14 |
130820 |
97.16 |
98.02 |
96.86 |
97.35 |
-0.34 |
17,707 |
114,983 |
-389 |
| Jul14 |
130820 |
97.12 |
97.12 |
96.52 |
96.52 |
-0.26 |
1,990 |
40,212 |
-23 |
| Aug14 |
130820 |
96.28 |
96.28 |
95.78 |
95.78 |
-0.21 |
964 |
29,676 |
+25 |
| Sep14 |
130820 |
94.86 |
95.70 |
94.86 |
95.17 |
-0.20 |
2,333 |
46,284 |
+465 |
| Oct14 |
130820 |
95.03 |
95.04 |
93.80 |
94.59 |
-0.18 |
495 |
29,317 |
+74 |
| Nov14 |
130820 |
94.35 |
94.37 |
94.03 |
94.03 |
-0.16 |
536 |
25,710 |
+197 |
| Dec14 |
130820 |
93.57 |
94.00 |
92.75 |
93.50 |
-0.14 |
21,141 |
235,114 |
+296 |
| Total Volume and Open Interest |
603,709 |
1,885,727 |
-16,268 |
| e-miNY Crude Oil(NYM) |
| Aug13 |
130719 |
108.075 |
109.300 |
107.450 |
108.050 |
unch |
5,675 |
1,737 |
-346 |
| Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
| Oct13 |
130820 |
106.700 |
106.975 |
104.650 |
105.100 |
-1.750 |
2,936 |
2,001 |
+35 |
| Nov13 |
130820 |
105.100 |
106.100 |
104.225 |
104.575 |
-1.450 |
95 |
314 |
+2 |
| Dec13 |
130820 |
104.800 |
104.800 |
103.325 |
103.600 |
-1.125 |
38 |
453 |
+10 |
| Jan14 |
130820 |
102.200 |
102.325 |
102.200 |
102.325 |
-1.000 |
20 |
397 |
-13 |
| Feb14 |
130820 |
101.125 |
101.125 |
101.125 |
101.125 |
-0.850 |
16 |
202 |
+16 |
| Mar14 |
130820 |
100.075 |
100.075 |
100.075 |
100.075 |
-0.700 |
0 |
9 |
+0 |
| Apr14 |
130820 |
99.025 |
99.025 |
99.025 |
99.025 |
-0.575 |
0 |
3 |
+0 |
| May14 |
130820 |
98.150 |
98.150 |
98.150 |
98.150 |
-0.450 |
|
|
|
| Total Volume and Open Interest |
6,601 |
5,732 |
-650 |
| Heating Oil(NYM) |
| Sep13 |
130820 |
306.80 |
309.70 |
304.23 |
307.84 |
+0.74 |
39,974 |
55,463 |
-550 |
| Oct13 |
130820 |
307.62 |
310.38 |
305.03 |
308.52 |
+0.59 |
20,230 |
63,144 |
+1,598 |
| Nov13 |
130820 |
308.19 |
310.47 |
305.42 |
308.66 |
+0.50 |
8,552 |
39,972 |
+915 |
| Dec13 |
130820 |
307.55 |
310.14 |
305.22 |
308.41 |
+0.45 |
10,296 |
47,916 |
+587 |
| Jan14 |
130820 |
305.65 |
309.84 |
305.63 |
308.19 |
+0.40 |
4,800 |
24,851 |
+1,140 |
| Feb14 |
130820 |
304.05 |
308.64 |
304.05 |
307.13 |
+0.36 |
2,043 |
10,097 |
+113 |
| Mar14 |
130820 |
303.47 |
306.51 |
303.47 |
305.18 |
+0.34 |
1,574 |
10,196 |
-95 |
| Apr14 |
130820 |
301.23 |
303.84 |
301.22 |
302.99 |
+0.30 |
405 |
12,504 |
+6 |
| May14 |
130820 |
298.86 |
301.09 |
298.86 |
300.95 |
+0.21 |
301 |
2,633 |
+49 |
| Jun14 |
130820 |
298.13 |
300.64 |
297.89 |
298.91 |
+0.14 |
1,243 |
16,295 |
-256 |
| Jul14 |
130820 |
298.30 |
298.32 |
297.83 |
297.83 |
+0.11 |
97 |
1,620 |
+14 |
| Aug14 |
130820 |
295.30 |
297.41 |
295.30 |
296.91 |
+0.08 |
81 |
679 |
-6 |
| Sep14 |
130820 |
296.49 |
296.49 |
296.49 |
296.49 |
+0.06 |
57 |
528 |
+14 |
| Oct14 |
130820 |
295.94 |
295.94 |
295.94 |
295.94 |
+0.01 |
52 |
317 |
+1 |
| Total Volume and Open Interest |
90,491 |
298,045 |
+3,716 |
| Gasoline(NYMEX) |
| Sep13 |
130820 |
292.70 |
295.81 |
289.75 |
292.72 |
-0.61 |
45,365 |
50,799 |
-5,308 |
| Oct13 |
130820 |
280.35 |
284.87 |
278.44 |
281.84 |
+0.21 |
34,701 |
84,972 |
+2,209 |
| Nov13 |
130820 |
276.92 |
281.17 |
274.93 |
278.26 |
+0.37 |
17,666 |
53,411 |
+617 |
| Dec13 |
130820 |
274.01 |
278.58 |
272.34 |
275.70 |
+0.54 |
13,610 |
36,020 |
-551 |
| Jan14 |
130820 |
273.52 |
276.90 |
271.57 |
274.49 |
+0.65 |
6,724 |
18,297 |
+150 |
| Feb14 |
130820 |
273.41 |
276.12 |
271.44 |
274.33 |
+0.69 |
2,570 |
6,695 |
-285 |
| Mar14 |
130820 |
273.82 |
276.79 |
273.06 |
275.34 |
+0.66 |
1,576 |
10,461 |
+399 |
| Apr14 |
130820 |
287.49 |
291.42 |
287.33 |
289.74 |
+0.48 |
652 |
5,929 |
+138 |
| May14 |
130820 |
286.80 |
290.18 |
286.80 |
288.59 |
+0.38 |
154 |
2,813 |
+33 |
| Jun14 |
130820 |
284.25 |
287.53 |
284.25 |
286.04 |
+0.23 |
50 |
2,764 |
-9 |
| Total Volume and Open Interest |
123,285 |
276,016 |
-2,540 |
| e-miNY RBOB Gasoline(NYM) |
| Sep13 |
130820 |
292.70 |
292.72 |
292.70 |
292.70 |
-0.60 |
|
|
|
| Oct13 |
130820 |
281.80 |
281.84 |
281.80 |
281.80 |
+0.20 |
|
|
|
| Nov13 |
130820 |
278.30 |
278.30 |
278.26 |
278.30 |
+0.40 |
0 |
1 |
+0 |
| Dec13 |
130820 |
275.70 |
275.70 |
275.70 |
275.70 |
+0.50 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Sep13 |
130820 |
3.465 |
3.500 |
3.431 |
3.444 |
-0.019 |
77,072 |
115,118 |
-14,350 |
| Oct13 |
130820 |
3.487 |
3.523 |
3.459 |
3.473 |
-0.014 |
47,106 |
194,376 |
+7,081 |
| Nov13 |
130820 |
3.617 |
3.644 |
3.584 |
3.601 |
-0.007 |
20,586 |
233,697 |
+2,842 |
| Dec13 |
130820 |
3.793 |
3.816 |
3.769 |
3.780 |
-0.008 |
12,133 |
70,555 |
+1,737 |
| Jan14 |
130820 |
3.892 |
3.903 |
3.853 |
3.869 |
-0.007 |
17,371 |
170,051 |
+1,040 |
| Feb14 |
130820 |
3.885 |
3.902 |
3.864 |
3.870 |
-0.006 |
3,390 |
34,792 |
-253 |
| Mar14 |
130820 |
3.857 |
3.869 |
3.822 |
3.839 |
-0.004 |
5,058 |
92,365 |
+276 |
| Apr14 |
130820 |
3.782 |
3.810 |
3.773 |
3.783 |
unch |
6,561 |
118,866 |
+852 |
| May14 |
130820 |
3.797 |
3.830 |
3.797 |
3.805 |
+0.001 |
612 |
29,886 |
+99 |
| Jun14 |
130820 |
3.837 |
3.861 |
3.837 |
3.837 |
+0.003 |
347 |
23,514 |
+69 |
| Jul14 |
130820 |
3.882 |
3.892 |
3.867 |
3.871 |
+0.005 |
468 |
19,465 |
-2 |
| Aug14 |
130820 |
3.898 |
3.909 |
3.887 |
3.888 |
+0.005 |
322 |
17,250 |
+5 |
| Sep14 |
130820 |
3.899 |
3.909 |
3.883 |
3.888 |
+0.005 |
247 |
19,110 |
+40 |
| Oct14 |
130820 |
3.910 |
3.929 |
3.902 |
3.907 |
+0.005 |
687 |
69,578 |
-171 |
| Nov14 |
130820 |
3.992 |
4.008 |
3.987 |
3.987 |
+0.006 |
500 |
23,528 |
-280 |
| Dec14 |
130820 |
4.162 |
4.171 |
4.149 |
4.150 |
+0.004 |
275 |
38,087 |
+75 |
| Total Volume and Open Interest |
193,196 |
1,375,042 |
-714 |
| Brent Crude Oil(ICE) |
| Oct13 |
130820 |
109.67 |
110.73 |
108.61 |
110.15 |
+0.25 |
195,796 |
307,799 |
-12,491 |
| Nov13 |
130820 |
108.93 |
109.69 |
107.75 |
109.10 |
+0.17 |
121,638 |
206,352 |
+1,675 |
| Dec13 |
130820 |
107.96 |
108.84 |
106.94 |
108.22 |
+0.13 |
119,610 |
218,804 |
+12,232 |
| Jan14 |
130820 |
107.22 |
108.07 |
106.28 |
107.49 |
+0.12 |
22,150 |
72,355 |
+478 |
| Feb14 |
130820 |
106.28 |
107.36 |
105.68 |
106.85 |
+0.13 |
10,004 |
42,582 |
+207 |
| Mar14 |
130820 |
105.68 |
106.80 |
105.10 |
106.25 |
+0.14 |
9,665 |
49,900 |
+447 |
| Apr14 |
130820 |
105.12 |
106.23 |
104.57 |
105.70 |
+0.15 |
4,961 |
47,088 |
+307 |
| May14 |
130820 |
104.56 |
105.66 |
104.04 |
105.14 |
+0.15 |
4,922 |
22,357 |
+400 |
| Jun14 |
130820 |
104.21 |
105.12 |
103.51 |
104.58 |
+0.14 |
24,498 |
104,534 |
-2,510 |
| Jul14 |
130820 |
104.10 |
104.10 |
104.10 |
104.10 |
+0.14 |
5,491 |
20,228 |
-575 |
| Aug14 |
130820 |
103.57 |
103.57 |
103.57 |
103.57 |
+0.12 |
3,418 |
24,209 |
+1,279 |
| Sep14 |
130820 |
103.00 |
103.00 |
103.00 |
103.00 |
+0.11 |
2,322 |
27,018 |
+327 |
| Oct14 |
130820 |
101.80 |
102.47 |
101.80 |
102.47 |
+0.10 |
640 |
22,917 |
-9 |
| Nov14 |
130820 |
101.99 |
101.99 |
101.99 |
101.99 |
+0.09 |
1,265 |
13,206 |
+581 |
| Total Volume and Open Interest |
562,758 |
1,519,801 |
+3,604 |
| Gas Oil(ICE) |
| Sep13 |
130820 |
937.75 |
944.75 |
929.25 |
938.75 |
-3.50 |
38,286 |
127,607 |
-4,135 |
| Oct13 |
130820 |
938.25 |
945.25 |
930.25 |
939.50 |
-3.50 |
52,024 |
139,266 |
+4,425 |
| Nov13 |
130820 |
935.00 |
942.00 |
927.25 |
936.25 |
-3.50 |
20,308 |
64,215 |
+2,599 |
| Dec13 |
130820 |
929.00 |
936.50 |
922.75 |
931.00 |
-3.75 |
29,242 |
92,200 |
-966 |
| Jan14 |
130820 |
925.75 |
932.25 |
920.25 |
927.75 |
-3.50 |
7,051 |
42,680 |
+485 |
| Feb14 |
130820 |
921.25 |
927.50 |
915.50 |
923.25 |
-3.25 |
4,615 |
33,304 |
+977 |
| Mar14 |
130820 |
915.00 |
922.25 |
910.75 |
917.50 |
-2.75 |
4,521 |
25,056 |
+501 |
| Apr14 |
130820 |
907.00 |
914.75 |
905.00 |
911.50 |
-2.50 |
1,315 |
13,723 |
+124 |
| May14 |
130820 |
899.50 |
909.00 |
899.50 |
905.75 |
-2.25 |
1,286 |
11,605 |
+132 |
| Jun14 |
130820 |
898.00 |
905.75 |
893.25 |
901.00 |
-1.75 |
7,177 |
38,648 |
+730 |
| Total Volume and Open Interest |
171,666 |
651,078 |
+6,277 |
| Ethanol(CBOT) |
| Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
| Sep13 |
130820 |
2.244 |
2.252 |
2.231 |
2.249 |
unch |
244 |
1,406 |
-75 |
| Oct13 |
130820 |
1.928 |
1.932 |
1.920 |
1.924 |
-0.009 |
299 |
1,838 |
-4 |
| Nov13 |
130820 |
1.764 |
1.772 |
1.759 |
1.761 |
-0.005 |
220 |
1,349 |
+48 |
| Dec13 |
130820 |
1.700 |
1.710 |
1.695 |
1.697 |
-0.005 |
189 |
1,825 |
-38 |
| Jan14 |
130820 |
1.651 |
1.657 |
1.651 |
1.657 |
+0.003 |
43 |
850 |
+20 |
| Feb14 |
130820 |
1.659 |
1.659 |
1.658 |
1.658 |
+0.003 |
17 |
292 |
+7 |
| Mar14 |
130820 |
1.668 |
1.668 |
1.668 |
1.668 |
+0.003 |
11 |
233 |
+9 |
| Total Volume and Open Interest |
1,025 |
7,918 |
-31 |
| WTI Crude Oil(ICE) |
| Oct13 |
130820 |
106.85 |
106.97 |
104.63 |
105.11 |
-1.75 |
58,343 |
99,754 |
+4,298 |
| Nov13 |
130820 |
105.66 |
106.13 |
104.13 |
104.57 |
-1.46 |
19,312 |
52,813 |
+2,145 |
| Dec13 |
130820 |
104.39 |
104.86 |
103.31 |
103.59 |
-1.14 |
21,697 |
136,258 |
+335 |
| Jan14 |
130820 |
102.77 |
103.47 |
102.07 |
102.33 |
-0.99 |
3,533 |
21,791 |
+306 |
| Feb14 |
130820 |
101.25 |
102.01 |
101.04 |
101.12 |
-0.86 |
1,918 |
8,449 |
+33 |
| Mar14 |
130820 |
100.07 |
100.83 |
99.92 |
100.07 |
-0.70 |
2,839 |
28,070 |
+241 |
| Apr14 |
130820 |
98.84 |
99.68 |
98.84 |
99.03 |
-0.57 |
1,628 |
10,117 |
+676 |
| May14 |
130820 |
97.88 |
98.78 |
97.88 |
98.15 |
-0.45 |
786 |
5,436 |
+283 |
| Jun14 |
130820 |
97.01 |
97.99 |
96.99 |
97.35 |
-0.34 |
5,089 |
49,165 |
-58 |
| Jul14 |
130820 |
96.52 |
96.52 |
96.52 |
96.52 |
-0.26 |
322 |
5,542 |
+189 |
| Aug14 |
130820 |
95.78 |
95.78 |
95.78 |
95.78 |
-0.21 |
63 |
3,791 |
-2 |
| Sep14 |
130820 |
95.17 |
95.17 |
95.17 |
95.17 |
-0.20 |
198 |
11,088 |
+48 |
| Oct14 |
130820 |
94.59 |
94.59 |
94.59 |
94.59 |
-0.18 |
134 |
5,655 |
+44 |
| Nov14 |
130820 |
94.03 |
94.03 |
94.03 |
94.03 |
-0.16 |
244 |
10,552 |
+18 |
| Dec14 |
130820 |
93.33 |
94.00 |
93.33 |
93.50 |
-0.14 |
6,490 |
85,037 |
+684 |
| Jan15 |
130820 |
92.85 |
92.85 |
92.85 |
92.85 |
-0.12 |
10 |
7,248 |
+0 |
| Total Volume and Open Interest |
159,679 |
652,399 |
+133 |
| US Dollar Index(ICE) |
| Sep13 |
130820 |
81.315 |
81.380 |
80.770 |
80.935 |
-0.325 |
25,745 |
73,730 |
+181 |
| Dec13 |
130820 |
81.565 |
81.610 |
81.035 |
81.195 |
-0.315 |
108 |
1,282 |
+67 |
| Mar14 |
130820 |
81.370 |
81.370 |
81.370 |
81.370 |
-0.315 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
25,853 |
75,015 |
+248 |
| Australian Dollar(CME) |
| Sep13 |
130820 |
91.02 |
91.17 |
90.11 |
90.77 |
-0.32 |
87,243 |
185,715 |
+3,339 |
| Dec13 |
130820 |
90.61 |
90.61 |
89.59 |
90.24 |
-0.32 |
450 |
1,553 |
+104 |
| Mar14 |
130820 |
89.74 |
90.03 |
89.74 |
89.74 |
-0.29 |
2 |
76 |
-1 |
| Total Volume and Open Interest |
87,695 |
187,347 |
+3,442 |
| British Pound(CME) |
| Sep13 |
130820 |
156.45 |
156.95 |
156.25 |
156.73 |
+0.19 |
87,155 |
138,496 |
+852 |
| Dec13 |
130820 |
156.39 |
156.82 |
156.19 |
156.63 |
+0.19 |
268 |
1,597 |
+52 |
| Mar14 |
130820 |
156.54 |
156.54 |
156.35 |
156.54 |
+0.19 |
0 |
596 |
+0 |
| Total Volume and Open Interest |
87,423 |
141,023 |
+904 |
| Canadian Dollar(CME) |
| Sep13 |
130820 |
96.61 |
96.63 |
96.07 |
96.20 |
-0.41 |
53,781 |
98,545 |
+454 |
| Dec13 |
130820 |
96.38 |
96.40 |
95.88 |
95.99 |
-0.41 |
882 |
5,924 |
+419 |
| Mar14 |
130820 |
95.85 |
96.19 |
95.67 |
95.78 |
-0.41 |
16 |
772 |
+8 |
| Jun14 |
130820 |
95.58 |
95.97 |
95.57 |
95.57 |
-0.40 |
1 |
329 |
+1 |
| Total Volume and Open Interest |
54,680 |
105,665 |
+882 |
| Japanese Yen(CME) |
| Sep13 |
130820 |
102.46 |
103.21 |
102.19 |
102.86 |
+0.37 |
111,264 |
160,681 |
-324 |
| Dec13 |
130820 |
102.50 |
103.26 |
102.30 |
102.91 |
+0.36 |
526 |
2,174 |
+101 |
| Mar14 |
130820 |
103.00 |
103.00 |
102.64 |
103.00 |
+0.36 |
1 |
159 |
+1 |
| Total Volume and Open Interest |
111,791 |
163,059 |
-222 |
| Swiss Franc(CME) |
| Sep13 |
130820 |
108.25 |
109.36 |
108.12 |
109.07 |
+0.74 |
32,279 |
38,646 |
+194 |
| Dec13 |
130820 |
108.51 |
109.38 |
108.28 |
109.16 |
+0.74 |
90 |
123 |
+29 |
| Mar14 |
130820 |
109.14 |
109.36 |
108.52 |
109.26 |
+0.74 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
32,369 |
38,774 |
+223 |
| EuroFX(CME) |
| Sep13 |
130820 |
133.37 |
134.54 |
133.25 |
134.21 |
+0.77 |
182,199 |
229,448 |
+3,630 |
| Dec13 |
130820 |
133.39 |
134.58 |
133.30 |
134.25 |
+0.77 |
671 |
4,659 |
+69 |
| Mar14 |
130820 |
134.10 |
134.30 |
133.53 |
134.30 |
+0.77 |
0 |
90 |
+0 |
| Total Volume and Open Interest |
182,872 |
234,232 |
+3,701 |
| Mexican Peso(CME) |
| Aug13 |
130819 |
769.00 |
769.00 |
769.00 |
769.00 |
-5.50 |
|
|
|
| Sep13 |
130820 |
763.25 |
769.75 |
761.25 |
769.00 |
+5.25 |
35,604 |
95,693 |
-1,573 |
| Total Volume and Open Interest |
35,655 |
98,159 |
-1,544 |
| Brazilian Real(CME) |
| Sep13 |
130820 |
412.50 |
418.20 |
412.50 |
416.05 |
+4.10 |
632 |
8,624 |
+325 |
| Oct13 |
130820 |
413.55 |
415.30 |
409.55 |
413.55 |
+4.00 |
0 |
154 |
+0 |
| Nov13 |
130820 |
411.20 |
412.50 |
410.65 |
410.65 |
+3.85 |
2 |
9,233 |
+1 |
| Dec13 |
130820 |
408.35 |
408.35 |
404.25 |
408.35 |
+4.10 |
15 |
31 |
+15 |
| Total Volume and Open Interest |
649 |
24,636 |
+341 |
| 30-Year T-Bonds(CBOT) |
| Sep13 |
130820 |
130~140 |
131~130 |
130~130 |
131~110 |
+0~310 |
342,207 |
605,185 |
+13,228 |
| Dec13 |
130820 |
129~000 |
129~300 |
128~300 |
129~290 |
+0~310 |
4,850 |
8,799 |
+2,314 |
| Mar14 |
130820 |
129~270 |
129~270 |
128~280 |
129~270 |
+0~310 |
|
|
|
| Total Volume and Open Interest |
347,057 |
613,984 |
+15,542 |
| 10-Year T-Notes(CBOT) |
| Sep13 |
130820 |
124~210 |
125~090 |
124~210 |
125~055 |
+0~180 |
1,145,450 |
2,238,945 |
-19,256 |
| Dec13 |
130820 |
123~155 |
124~040 |
123~140 |
124~010 |
+0~190 |
24,758 |
84,841 |
+11,929 |
| Mar14 |
130820 |
124~010 |
124~010 |
123~140 |
124~010 |
+0~190 |
|
|
|
| Total Volume and Open Interest |
1,170,208 |
2,323,786 |
-7,327 |
| 5-Year T-Notes(CBOT) |
| Sep13 |
130820 |
120~140 |
120~242 |
120~134 |
120~226 |
+0~092 |
587,898 |
1,639,388 |
+8,713 |
| Dec13 |
130820 |
119~156 |
119~262 |
119~150 |
119~254 |
+0~104 |
8,243 |
30,804 |
+2,596 |
| Total Volume and Open Interest |
596,141 |
1,670,192 |
+11,309 |
| 2 Year T-Notes(CBOT) |
| Sep13 |
130820 |
110~016 |
110~032 |
110~016 |
110~030 |
+0~010 |
155,038 |
853,034 |
+16,039 |
| Dec13 |
130820 |
109~280 |
109~292 |
109~276 |
109~290 |
+0~012 |
4,042 |
19,405 |
+2,336 |
| Mar14 |
130820 |
109~290 |
109~290 |
109~276 |
109~290 |
+0~012 |
|
|
|
| Total Volume and Open Interest |
159,080 |
872,439 |
+18,375 |
| Eurodollars(CME) |
| Sep13 |
130820 |
99.730 |
99.732 |
99.728 |
99.730 |
+0.003 |
66,418 |
797,438 |
-8,643 |
| Dec13 |
130820 |
99.680 |
99.690 |
99.675 |
99.685 |
+0.005 |
74,788 |
868,933 |
-3,214 |
| Mar14 |
130820 |
99.620 |
99.635 |
99.615 |
99.630 |
+0.010 |
103,100 |
808,790 |
-10,393 |
| Jun14 |
130820 |
99.545 |
99.565 |
99.545 |
99.560 |
+0.015 |
135,856 |
807,037 |
+392 |
| Sep14 |
130820 |
99.445 |
99.470 |
99.440 |
99.465 |
+0.020 |
170,214 |
732,174 |
+9,196 |
| Dec14 |
130820 |
99.315 |
99.350 |
99.310 |
99.345 |
+0.030 |
199,464 |
769,641 |
+3,522 |
| Mar15 |
130820 |
99.145 |
99.190 |
99.140 |
99.185 |
+0.040 |
161,057 |
563,376 |
+2,605 |
| Jun15 |
130820 |
98.930 |
98.985 |
98.925 |
98.980 |
+0.055 |
182,025 |
790,755 |
+2,923 |
| Sep15 |
130820 |
98.670 |
98.735 |
98.665 |
98.730 |
+0.070 |
172,099 |
546,505 |
-10,432 |
| Dec15 |
130820 |
98.375 |
98.450 |
98.370 |
98.445 |
+0.080 |
155,637 |
605,109 |
-3,376 |
| Mar16 |
130820 |
98.070 |
98.150 |
98.065 |
98.145 |
+0.090 |
109,178 |
397,009 |
+671 |
| Jun16 |
130820 |
97.765 |
97.860 |
97.760 |
97.850 |
+0.095 |
108,007 |
304,384 |
-3,260 |
| Sep16 |
130820 |
97.475 |
97.575 |
97.475 |
97.565 |
+0.100 |
108,598 |
267,618 |
+11,566 |
| Dec16 |
130820 |
97.205 |
97.310 |
97.205 |
97.300 |
+0.105 |
90,598 |
208,436 |
+8,143 |
| Mar17 |
130820 |
96.970 |
97.080 |
96.970 |
97.065 |
+0.105 |
56,390 |
213,962 |
-1,646 |
| Jun17 |
130820 |
96.740 |
96.850 |
96.740 |
96.835 |
+0.105 |
52,154 |
158,747 |
+1,263 |
| Sep17 |
130820 |
96.550 |
96.650 |
96.535 |
96.630 |
+0.100 |
52,276 |
151,796 |
+5,382 |
| Dec17 |
130820 |
96.330 |
96.440 |
96.320 |
96.420 |
+0.095 |
31,482 |
129,140 |
+1,456 |
| Total Volume and Open Interest |
2,074,607 |
9,339,449 |
-29,263 |
| Ultra T-Bond(CBOT) |
| Sep13 |
130820 |
138~00 |
139~07 |
137~30 |
139~04 |
+1~05 |
57,129 |
378,989 |
+3,738 |
| Dec13 |
130820 |
137~01 |
137~21 |
136~15 |
137~21 |
+1~06 |
580 |
359 |
+232 |
| Mar14 |
130820 |
137~21 |
137~21 |
136~15 |
137~21 |
+1~06 |
|
|
|
| Total Volume and Open Interest |
57,709 |
379,348 |
+3,970 |
| 30 Day Federal Funds(CBOT) |
| Aug13 |
130820 |
99.912 |
99.912 |
99.910 |
99.912 |
+0.002 |
823 |
39,905 |
+388 |
| Sep13 |
130820 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
8 |
33,356 |
+3 |
| Oct13 |
130820 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
11 |
15,673 |
+7 |
| Nov13 |
130820 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
22 |
17,890 |
-12 |
| Dec13 |
130820 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
199 |
19,587 |
+50 |
| Jan14 |
130820 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
15 |
20,217 |
-6 |
| Total Volume and Open Interest |
4,756 |
285,519 |
+669 |
| 3-Mth Euro-Yen(CME) |
| Sep13 |
130820 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
| Dec13 |
130820 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
| Mar14 |
130820 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
| Jun14 |
130820 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
| Sep14 |
130820 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Dec14 |
130820 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
| Mar15 |
130820 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
| Jun15 |
130820 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
| Sep15 |
130820 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
| Dec15 |
130820 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep13 |
130820 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
| Dec13 |
130820 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
| Mar14 |
130820 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
| Jun14 |
130820 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
| Sep14 |
130820 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
| Dec14 |
130820 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
| Mar15 |
130820 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
| Jun15 |
130820 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
708 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep13 |
130809 |
143.92 |
144.10 |
143.87 |
143.96 |
-0.05 |
3,063 |
16,551 |
+607 |
| Dec13 |
130820 |
143.00 |
143.00 |
142.98 |
142.98 |
+0.31 |
0 |
1 |
+0 |
| Mar14 |
130820 |
142.49 |
142.49 |
142.49 |
142.49 |
+0.31 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Euro-Bund(EUREX) |
| Sep13 |
130820 |
140.25 |
140.68 |
140.14 |
140.61 |
+0.68 |
459,545 |
1,039,910 |
-4,304 |
| Dec13 |
130820 |
138.25 |
138.71 |
138.20 |
138.66 |
+0.67 |
1,174 |
11,778 |
+563 |
| Mar14 |
130820 |
139.41 |
139.41 |
139.41 |
139.41 |
+0.68 |
|
|
|
| Total Volume and Open Interest |
460,719 |
1,051,688 |
-3,741 |
| Euro-Bobl(EUREX) |
| Sep13 |
130820 |
125.01 |
125.20 |
124.96 |
125.15 |
+0.27 |
265,808 |
943,798 |
-12,897 |
| Dec13 |
130820 |
123.23 |
123.44 |
123.23 |
123.41 |
+0.27 |
7,765 |
34,928 |
+5,035 |
| Mar14 |
130820 |
123.41 |
123.41 |
123.41 |
123.41 |
+0.27 |
|
|
|
| Total Volume and Open Interest |
273,573 |
978,726 |
-7,862 |
| 3-Mth Euribor(EUREX) |
| Sep13 |
130820 |
99.760 |
99.760 |
99.755 |
99.755 |
unch |
0 |
8,873 |
+0 |
| Dec13 |
130820 |
99.695 |
99.700 |
99.695 |
99.695 |
+0.010 |
0 |
1,871 |
+0 |
| Mar14 |
130820 |
99.615 |
99.615 |
99.615 |
99.615 |
+0.015 |
0 |
1,064 |
+0 |
| Total Volume and Open Interest |
3 |
30,210 |
+3 |
| Long Gilt(LIFFE) |
| Sep13 |
130820 |
108~30 |
109~16 |
108~29 |
109~12 |
+0~20 |
115,825 |
327,263 |
+4,160 |
| Dec13 |
130820 |
108~01 |
108~18 |
108~01 |
108~15 |
+0~20 |
422 |
435 |
+333 |
| Total Volume and Open Interest |
116,247 |
327,698 |
+4,493 |
| 3-Mth Short Sterling(LIFFE) |
| Sep13 |
130820 |
99.47 |
99.48 |
99.47 |
99.48 |
unch |
7,717 |
285,802 |
-4,765 |
| Dec13 |
130820 |
99.43 |
99.45 |
99.43 |
99.44 |
+0.01 |
20,951 |
384,341 |
+2,522 |
| Mar14 |
130820 |
99.35 |
99.39 |
99.35 |
99.38 |
+0.03 |
32,819 |
338,507 |
+3,834 |
| Jun14 |
130820 |
99.27 |
99.32 |
99.27 |
99.31 |
+0.05 |
34,800 |
320,274 |
-389 |
| Sep14 |
130820 |
99.18 |
99.24 |
99.18 |
99.23 |
+0.06 |
38,559 |
292,339 |
+4,377 |
| Dec14 |
130820 |
99.08 |
99.15 |
99.08 |
99.14 |
+0.07 |
43,707 |
325,472 |
+8,771 |
| Total Volume and Open Interest |
307,446 |
2,921,055 |
+19,323 |
| 3-Mth Euribor(LIFFE) |
| Sep13 |
130820 |
99.760 |
99.760 |
99.750 |
99.755 |
unch |
60,669 |
445,345 |
+7,038 |
| Dec13 |
130820 |
99.690 |
99.700 |
99.685 |
99.695 |
+0.010 |
71,247 |
595,390 |
+582 |
| Mar14 |
130820 |
99.605 |
99.625 |
99.605 |
99.615 |
+0.015 |
72,663 |
426,733 |
+1,778 |
| Total Volume and Open Interest |
650,968 |
3,975,260 |
-1,154 |
| 3-Mth Aus T-Bills(SFE) |
| Sep13 |
130820 |
97.43 |
97.45 |
97.42 |
97.45 |
+0.01 |
8,528 |
158,403 |
-3,192 |
| Dec13 |
130820 |
97.49 |
97.53 |
97.46 |
97.53 |
+0.04 |
23,032 |
230,633 |
-1,658 |
| Mar14 |
130820 |
97.46 |
97.51 |
97.44 |
97.51 |
+0.05 |
19,704 |
191,864 |
-5,615 |
| Jun14 |
130820 |
97.35 |
97.42 |
97.33 |
97.40 |
+0.05 |
13,602 |
125,422 |
-5,982 |
| Sep14 |
130820 |
97.17 |
97.24 |
97.15 |
97.23 |
+0.06 |
5,495 |
89,866 |
+79 |
| Dec14 |
130820 |
96.97 |
97.04 |
96.95 |
97.03 |
+0.07 |
5,490 |
77,738 |
-1,101 |
| Mar15 |
130820 |
96.77 |
96.84 |
96.74 |
96.83 |
+0.07 |
3,073 |
46,665 |
-808 |
| Jun15 |
130820 |
96.59 |
96.66 |
96.56 |
96.64 |
+0.06 |
1,793 |
18,938 |
-2,271 |
| Sep15 |
130820 |
96.42 |
96.47 |
96.39 |
96.46 |
+0.05 |
407 |
1,572 |
+192 |
| Dec15 |
130820 |
96.26 |
96.30 |
96.23 |
96.30 |
+0.03 |
117 |
831 |
+71 |
| Total Volume and Open Interest |
81,375 |
942,235 |
-20,197 |
| 10-Year Aus T-Bonds(SFE) |
| Sep13 |
130820 |
95.98 |
96.03 |
95.94 |
96.02 |
+0.04 |
74,849 |
496,340 |
+5,502 |
| Dec13 |
130820 |
96.02 |
96.02 |
96.02 |
96.02 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
74,849 |
496,340 |
+5,502 |
| 3-Year Aus T-Bonds(SFE) |
| Sep13 |
130820 |
97.17 |
97.23 |
97.13 |
97.22 |
+0.05 |
157,617 |
580,070 |
-11,556 |
| Dec13 |
130820 |
97.22 |
97.22 |
97.22 |
97.22 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
157,617 |
580,070 |
-11,556 |
| Gold(CMX) |
| Aug13 |
130820 |
1355.0 |
1377.0 |
1355.0 |
1373.1 |
+6.9 |
175 |
1,141 |
-47 |
| Oct13 |
130820 |
1365.2 |
1377.2 |
1351.6 |
1372.6 |
+6.9 |
7,041 |
30,028 |
-1,542 |
| Dec13 |
130820 |
1364.9 |
1378.0 |
1351.6 |
1372.6 |
+6.9 |
177,729 |
226,169 |
-10,322 |
| Feb14 |
130820 |
1369.3 |
1376.9 |
1352.8 |
1373.5 |
+6.9 |
2,275 |
30,993 |
+1,341 |
| Apr14 |
130820 |
1371.1 |
1378.6 |
1357.0 |
1374.4 |
+6.8 |
429 |
19,371 |
-138 |
| Jun14 |
130820 |
1368.5 |
1375.5 |
1362.5 |
1375.5 |
+6.7 |
193 |
17,449 |
+32 |
| Aug14 |
130820 |
1377.0 |
1377.0 |
1377.0 |
1377.0 |
+6.7 |
112 |
6,344 |
-30 |
| Oct14 |
130820 |
1370.3 |
1378.5 |
1370.3 |
1378.5 |
+6.7 |
55 |
1,783 |
-1 |
| Dec14 |
130820 |
1380.0 |
1380.0 |
1380.0 |
1380.0 |
+6.6 |
606 |
14,374 |
+93 |
| Feb15 |
130820 |
1381.6 |
1381.6 |
1381.6 |
1381.6 |
+6.5 |
0 |
986 |
+0 |
| Apr15 |
130820 |
1383.3 |
1383.3 |
1383.3 |
1383.3 |
+6.4 |
|
|
|
| Jun15 |
130820 |
1385.1 |
1385.1 |
1385.1 |
1385.1 |
+6.3 |
179 |
8,424 |
+0 |
| Total Volume and Open Interest |
190,341 |
380,782 |
-10,937 |
| Silver(CMX) |
| Sep13 |
130820 |
2314.5 |
2331.0 |
2228.0 |
2307.1 |
-9.5 |
69,144 |
47,273 |
-1,838 |
| Dec13 |
130820 |
2320.0 |
2335.0 |
2232.0 |
2311.8 |
-9.7 |
12,518 |
55,936 |
-151 |
| Mar14 |
130820 |
2324.0 |
2331.0 |
2260.0 |
2316.6 |
-9.7 |
754 |
5,329 |
+158 |
| May14 |
130820 |
2272.0 |
2340.0 |
2269.5 |
2319.5 |
-9.7 |
368 |
3,067 |
+126 |
| Jul14 |
130820 |
2321.5 |
2322.2 |
2269.5 |
2322.2 |
-9.7 |
189 |
2,971 |
+93 |
| Sep14 |
130820 |
2325.1 |
2325.1 |
2325.1 |
2325.1 |
-9.8 |
3 |
1,573 |
+0 |
| Dec14 |
130820 |
2329.3 |
2329.3 |
2329.3 |
2329.3 |
-9.7 |
222 |
7,002 |
+180 |
| Total Volume and Open Interest |
83,378 |
132,284 |
-1,443 |
| Platinum(NYMEX) |
| Oct13 |
130820 |
1510.5 |
1527.1 |
1496.7 |
1525.5 |
+16.5 |
8,140 |
58,138 |
+701 |
| Jan14 |
130820 |
1516.9 |
1529.0 |
1506.8 |
1528.2 |
+16.4 |
76 |
6,705 |
+32 |
| Apr14 |
130820 |
1530.5 |
1530.5 |
1530.2 |
1530.2 |
+16.4 |
0 |
175 |
+0 |
| Jul14 |
130820 |
1530.7 |
1530.7 |
1530.7 |
1530.7 |
+16.4 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
8,216 |
65,028 |
+733 |
| Palladium(NYMEX) |
| Sep13 |
130820 |
752.05 |
756.45 |
743.35 |
749.65 |
-3.25 |
5,289 |
30,639 |
-499 |
| Dec13 |
130820 |
754.00 |
758.15 |
746.55 |
751.50 |
-3.30 |
1,328 |
9,398 |
+926 |
| Mar14 |
130820 |
752.65 |
752.65 |
752.65 |
752.65 |
-3.30 |
29 |
200 |
+29 |
| Total Volume and Open Interest |
6,647 |
40,301 |
+456 |
| Copper(CMX) |
| Sep13 |
130820 |
333.30 |
334.25 |
330.30 |
333.80 |
+0.60 |
53,755 |
40,729 |
-3,262 |
| Dec13 |
130820 |
333.60 |
334.60 |
330.70 |
334.20 |
+0.60 |
15,802 |
86,896 |
+1,833 |
| Mar14 |
130820 |
334.60 |
335.25 |
332.30 |
335.10 |
+0.60 |
2,375 |
17,556 |
+374 |
| May14 |
130820 |
334.30 |
336.00 |
334.20 |
335.90 |
+0.55 |
191 |
1,655 |
+2 |
| Jul14 |
130820 |
336.00 |
336.80 |
336.00 |
336.80 |
+0.60 |
30 |
1,461 |
+6 |
| Total Volume and Open Interest |
72,991 |
160,440 |
-937 |
| DJIA Index(CBOT) |
| Sep13 |
130820 |
14999 |
15035 |
14961 |
14985 |
-17 |
301 |
14,541 |
-254 |
| Dec13 |
130820 |
14905 |
14922 |
14905 |
14905 |
-17 |
0 |
4 |
+0 |
| Mar14 |
130820 |
14810 |
14827 |
14810 |
14810 |
-17 |
|
|
|
| Jun14 |
130820 |
14741 |
14758 |
14741 |
14741 |
-17 |
|
|
|
| Total Volume and Open Interest |
301 |
14,545 |
-254 |
| E-mini DJIA Index(CBOT) |
| Sep13 |
130820 |
14997 |
15047 |
14959 |
14985 |
-17 |
146,206 |
112,222 |
-6,404 |
| Dec13 |
130820 |
14927 |
14975 |
14876 |
14905 |
-17 |
152 |
431 |
+93 |
| Mar14 |
130820 |
14810 |
14810 |
14810 |
14810 |
-17 |
0 |
16 |
+0 |
| Jun14 |
130820 |
14741 |
14741 |
14741 |
14741 |
-17 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
146,358 |
112,670 |
-6,311 |
| S & P 500(CME) |
| Sep13 |
130820 |
1644.00 |
1656.50 |
1641.20 |
1650.60 |
+5.70 |
9,391 |
163,743 |
+1,864 |
| Dec13 |
130820 |
1637.50 |
1647.30 |
1637.50 |
1643.90 |
+5.60 |
437 |
4,791 |
+462 |
| Mar14 |
130820 |
1632.50 |
1640.80 |
1631.30 |
1637.30 |
+5.50 |
1 |
25 |
+1 |
| Jun14 |
130820 |
1630.70 |
1634.30 |
1624.80 |
1630.70 |
+5.40 |
|
|
|
| Total Volume and Open Interest |
9,829 |
168,559 |
+2,327 |
| S & P 500 E-Mini(Globex) |
| Sep13 |
130820 |
1644.25 |
1656.75 |
1641.00 |
1650.50 |
+5.50 |
1,739,935 |
2,845,002 |
+3,302 |
| Dec13 |
130820 |
1637.50 |
1650.00 |
1634.50 |
1644.00 |
+5.75 |
7,917 |
58,351 |
+5,517 |
| Total Volume and Open Interest |
1,747,925 |
2,906,167 |
+8,823 |
| NASDAQ 100(CME) |
| Sep13 |
130820 |
3070.00 |
3097.00 |
3064.00 |
3081.00 |
+10.50 |
564 |
9,355 |
-58 |
| Dec13 |
130820 |
3074.30 |
3087.00 |
3074.30 |
3074.30 |
+10.80 |
0 |
87 |
+0 |
| Mar14 |
130820 |
3068.00 |
3068.00 |
3057.30 |
3068.00 |
+10.70 |
|
|
|
| Total Volume and Open Interest |
564 |
9,442 |
-58 |
| NASDAQ 100 E-Mini(Globex) |
| Sep13 |
130820 |
3071.30 |
3097.00 |
3063.50 |
3081.00 |
+10.50 |
189,035 |
383,439 |
+65 |
| Dec13 |
130820 |
3058.30 |
3087.30 |
3058.00 |
3074.30 |
+10.80 |
90 |
2,840 |
-13 |
| Total Volume and Open Interest |
189,127 |
386,388 |
+53 |
| S & P Midcap 400(CME) |
| Sep13 |
130820 |
1210.40 |
1211.00 |
1210.40 |
1210.40 |
+13.60 |
24 |
1,620 |
+0 |
| Dec13 |
130820 |
1208.30 |
1208.30 |
1194.70 |
1208.30 |
+13.60 |
|
|
|
| Mar14 |
130820 |
1206.30 |
1206.30 |
1192.70 |
1206.30 |
+13.60 |
|
|
|
| Total Volume and Open Interest |
24 |
1,620 |
+0 |
| Volatility Index(CBOE) |
| Aug13 |
130820 |
14.90 |
15.05 |
14.35 |
14.95 |
-0.10 |
91,332 |
82,366 |
-18,566 |
| Sep13 |
130820 |
15.80 |
16.00 |
15.23 |
15.65 |
-0.30 |
82,719 |
187,354 |
+15,090 |
| Oct13 |
130820 |
16.80 |
16.95 |
16.20 |
16.70 |
-0.20 |
33,306 |
57,039 |
+4,416 |
| Nov13 |
130820 |
17.65 |
17.73 |
17.00 |
17.45 |
-0.25 |
16,194 |
38,054 |
+3 |
| Total Volume and Open Interest |
248,808 |
445,076 |
+4,884 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Sep13 |
130820 |
13585 |
13745 |
13340 |
13415 |
-180 |
9,808 |
55,882 |
-470 |
| Dec13 |
130820 |
13730 |
13755 |
13405 |
13480 |
-185 |
129 |
284 |
+123 |
| Total Volume and Open Interest |
9,937 |
56,168 |
-347 |
| Nikkei 225(SGX) |
| Sep13 |
130820 |
13750 |
13795 |
13365 |
13445 |
-330 |
99,590 |
241,493 |
-2,956 |
| Dec13 |
130820 |
13685 |
13735 |
13315 |
13375 |
-335 |
32 |
32,610 |
+41 |
| Mar14 |
130820 |
13365 |
13365 |
13365 |
13365 |
-335 |
0 |
27 |
+0 |
| Total Volume and Open Interest |
99,742 |
307,992 |
-2,919 |
| CAC 40(EURONEXT) |
| Sep13 |
130820 |
4065.5 |
4070.0 |
4005.5 |
4032.5 |
-53.5 |
70,395 |
321,778 |
+12,709 |
| Oct13 |
130820 |
4050.0 |
4050.0 |
4008.0 |
4027.5 |
-53.5 |
29 |
1,429 |
+23 |
| Nov13 |
130820 |
4019.5 |
4019.5 |
4019.5 |
4019.5 |
-53.5 |
|
|
|
| Total Volume and Open Interest |
70,472 |
323,311 |
|
| Hang Seng Index(HKFE) |
| Aug13 |
130820 |
22315 |
22460 |
21850 |
21875 |
-544 |
84,428 |
92,160 |
+2,757 |
| Sep13 |
130820 |
22280 |
22373 |
21775 |
21799 |
-541 |
1,406 |
10,977 |
+373 |
| Total Volume and Open Interest |
85,971 |
107,551 |
+3,135 |
| DAX(EUREX) |
| Sep13 |
130820 |
8316.5 |
8322.0 |
8245.0 |
8297.5 |
-70.5 |
80,271 |
172,142 |
-2,096 |
| Dec13 |
130820 |
8318.0 |
8325.5 |
8255.0 |
8303.5 |
-70.0 |
221 |
3,927 |
+26 |
| Mar14 |
130820 |
8325.5 |
8332.0 |
8277.0 |
8316.5 |
-70.5 |
13 |
308 |
+2 |
| Total Volume and Open Interest |
80,505 |
176,377 |
-2,068 |
| FT-SE 100(EURONEXT) |
| Sep13 |
130820 |
6437.50 |
6453.50 |
6382.50 |
6433.00 |
-15.50 |
66,064 |
652,824 |
-7,813 |
| Dec13 |
130820 |
6404.00 |
6415.00 |
6372.50 |
6406.00 |
-14.50 |
86 |
6,720 |
+6 |
| Mar14 |
130820 |
6345.50 |
6356.00 |
6334.00 |
6356.00 |
-14.00 |
11 |
169 |
+0 |
| Total Volume and Open Interest |
66,161 |
659,713 |
-7,807 |
| SPI 200(SFE) |
| Sep13 |
130820 |
5089.0 |
5105.0 |
5031.0 |
5051.0 |
-37.0 |
23,847 |
269,099 |
+555 |
| Dec13 |
130820 |
5099.0 |
5099.0 |
5040.0 |
5051.0 |
-37.0 |
36 |
3,847 |
-6 |
| Mar14 |
130820 |
5024.0 |
5024.0 |
5010.0 |
5010.0 |
-37.0 |
20 |
3,098 |
+20 |
| Total Volume and Open Interest |
23,933 |
277,139 |
+565 |
| FTSE MIB(ISE) |
| Sep13 |
130820 |
17210.00 |
17240.00 |
16885.00 |
17019.00 |
-231.00 |
16,621 |
46,885 |
+46,885 |
| Dec13 |
130820 |
17120.00 |
17120.00 |
16825.00 |
16924.00 |
-231.00 |
71 |
518 |
+518 |
| Mar14 |
130820 |
16941.00 |
16941.00 |
16941.00 |
16941.00 |
-202.00 |
1 |
5 |
+5 |
| Total Volume and Open Interest |
16,693 |
47,408 |
+47,408 |
| KOSPI 200(KFE) |
| Sep13 |
130820 |
249.00 |
250.20 |
245.15 |
245.25 |
-3.95 |
127,773 |
106,021 |
-445 |
| Dec13 |
130820 |
250.60 |
251.60 |
246.75 |
246.80 |
-3.80 |
211 |
3,445 |
+117 |
| Mar14 |
130820 |
248.00 |
248.00 |
248.00 |
248.00 |
-1.85 |
0 |
500 |
+0 |
| Total Volume and Open Interest |
127,984 |
110,201 |
-328 |
| GSCI(CME) |
| Sep13 |
130820 |
645.00 |
650.00 |
644.00 |
646.30 |
-3.80 |
641 |
9,382 |
+65 |
| Oct13 |
130820 |
642.50 |
647.50 |
641.50 |
644.70 |
-2.90 |
486 |
136 |
+133 |
| Nov13 |
130820 |
641.50 |
645.00 |
639.00 |
641.50 |
-3.00 |
488 |
38 |
+38 |
| Total Volume and Open Interest |
1,615 |
9,556 |
+236 |
| 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. |
|
|
MRCI Online
