|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 21, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130821 |
1308.00 |
1335.75 |
1304.25 |
1333.00 |
+23.75 |
20,059 |
25,139 |
-2,751 |
Nov13 |
130821 |
1289.50 |
1319.00 |
1285.50 |
1304.00 |
+13.50 |
159,863 |
331,357 |
+7,403 |
Jan14 |
130821 |
1291.50 |
1320.00 |
1287.50 |
1305.50 |
+13.75 |
24,874 |
72,045 |
+1,656 |
Mar14 |
130821 |
1270.25 |
1296.50 |
1268.25 |
1281.50 |
+10.50 |
18,867 |
39,869 |
+2,190 |
May14 |
130821 |
1245.00 |
1270.00 |
1245.00 |
1254.25 |
+8.75 |
16,416 |
44,507 |
+2,222 |
Jul14 |
130821 |
1245.50 |
1268.75 |
1244.75 |
1252.75 |
+8.00 |
6,586 |
17,542 |
+1,010 |
Aug14 |
130821 |
1254.00 |
1254.00 |
1233.25 |
1237.75 |
+4.50 |
55 |
127 |
+17 |
Sep14 |
130821 |
1221.50 |
1221.50 |
1200.00 |
1206.50 |
+6.50 |
31 |
66 |
+8 |
Nov14 |
130821 |
1178.25 |
1200.00 |
1178.25 |
1184.25 |
+6.00 |
4,080 |
17,352 |
+435 |
Jan15 |
130821 |
1195.00 |
1195.00 |
1183.00 |
1188.50 |
+5.50 |
8 |
62 |
+3 |
Mar15 |
130821 |
1181.75 |
1181.75 |
1176.25 |
1181.75 |
+5.50 |
0 |
4 |
+0 |
May15 |
130821 |
1182.25 |
1182.25 |
1176.75 |
1182.25 |
+5.50 |
0 |
1 |
+0 |
Jul15 |
130821 |
1202.50 |
1202.50 |
1183.50 |
1191.50 |
+8.00 |
1 |
36 |
+0 |
Aug15 |
130821 |
1185.50 |
1185.50 |
1177.50 |
1185.50 |
+8.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
250,845 |
548,529 |
+12,192 |
Soybean Meal(CBOT) |
Sep13 |
130821 |
413.50 |
422.80 |
411.00 |
421.50 |
+7.70 |
13,479 |
35,551 |
-3,384 |
Oct13 |
130821 |
405.00 |
414.90 |
402.70 |
409.90 |
+5.10 |
8,966 |
25,291 |
+798 |
Dec13 |
130821 |
402.30 |
413.00 |
399.90 |
408.10 |
+6.10 |
52,944 |
156,825 |
+5,773 |
Jan14 |
130821 |
400.60 |
411.40 |
398.90 |
406.80 |
+6.10 |
5,613 |
16,505 |
-19 |
Mar14 |
130821 |
392.00 |
400.60 |
390.30 |
396.20 |
+4.70 |
7,968 |
18,345 |
+985 |
May14 |
130821 |
381.30 |
388.10 |
379.80 |
383.80 |
+4.00 |
3,162 |
11,744 |
+309 |
Jul14 |
130821 |
379.70 |
386.40 |
377.90 |
381.50 |
+3.60 |
1,250 |
6,858 |
+142 |
Aug14 |
130821 |
379.00 |
380.90 |
374.10 |
376.80 |
+2.70 |
163 |
608 |
+39 |
Sep14 |
130821 |
370.10 |
373.20 |
366.50 |
367.70 |
+1.20 |
39 |
599 |
+7 |
Oct14 |
130821 |
358.30 |
358.30 |
353.90 |
355.70 |
+1.80 |
14 |
482 |
+4 |
Total Volume and Open Interest |
93,632 |
274,829 |
+4,665 |
Soybean Oil(CBOT) |
Sep13 |
130821 |
42.85 |
43.35 |
42.74 |
42.82 |
-0.06 |
13,727 |
34,955 |
-2,558 |
Oct13 |
130821 |
42.86 |
43.41 |
42.82 |
42.90 |
-0.04 |
7,775 |
25,512 |
+26 |
Dec13 |
130821 |
43.05 |
43.70 |
43.05 |
43.17 |
-0.01 |
46,337 |
168,615 |
-3,296 |
Jan14 |
130821 |
43.22 |
43.77 |
43.22 |
43.30 |
-0.02 |
4,859 |
31,511 |
+149 |
Mar14 |
130821 |
43.45 |
44.01 |
43.40 |
43.49 |
unch |
6,336 |
16,874 |
+502 |
May14 |
130821 |
43.61 |
44.14 |
43.61 |
43.68 |
-0.01 |
2,950 |
10,009 |
+102 |
Jul14 |
130821 |
43.92 |
44.41 |
43.87 |
43.95 |
+0.01 |
1,647 |
9,460 |
-407 |
Aug14 |
130821 |
44.00 |
44.19 |
44.00 |
44.02 |
unch |
75 |
1,743 |
-24 |
Sep14 |
130821 |
44.04 |
44.25 |
44.00 |
44.07 |
+0.02 |
58 |
1,148 |
-2 |
Oct14 |
130821 |
43.87 |
43.87 |
43.85 |
43.87 |
+0.02 |
67 |
799 |
+7 |
Total Volume and Open Interest |
83,941 |
305,530 |
-5,503 |
Canola(WCE) |
Nov13 |
130821 |
508.0 |
519.8 |
504.2 |
511.0 |
+2.9 |
11,355 |
111,219 |
+1,596 |
Jan14 |
130821 |
511.2 |
524.4 |
509.7 |
515.9 |
+2.6 |
990 |
21,639 |
+161 |
Mar14 |
130821 |
516.6 |
529.5 |
515.1 |
521.3 |
+2.7 |
656 |
8,129 |
+538 |
May14 |
130821 |
528.8 |
532.8 |
525.6 |
525.6 |
+2.4 |
87 |
2,084 |
+48 |
Jul14 |
130821 |
533.0 |
538.0 |
530.1 |
530.1 |
+2.4 |
43 |
988 |
+4 |
Total Volume and Open Interest |
13,146 |
144,312 |
+2,337 |
Corn(CBOT) |
Sep13 |
130821 |
483.50 |
499.50 |
482.00 |
498.00 |
+14.25 |
55,413 |
178,612 |
-5,895 |
Dec13 |
130821 |
475.00 |
485.25 |
473.50 |
483.25 |
+7.75 |
186,862 |
721,922 |
-894 |
Mar14 |
130821 |
488.00 |
497.50 |
486.50 |
495.75 |
+7.25 |
34,818 |
132,176 |
+4,194 |
May14 |
130821 |
496.50 |
505.00 |
495.50 |
503.00 |
+6.50 |
7,415 |
33,639 |
-223 |
Jul14 |
130821 |
501.50 |
510.50 |
501.50 |
509.00 |
+6.75 |
7,821 |
47,736 |
+922 |
Sep14 |
130821 |
503.50 |
511.50 |
502.50 |
510.75 |
+6.50 |
625 |
10,346 |
+183 |
Dec14 |
130821 |
508.00 |
517.00 |
506.25 |
514.75 |
+6.00 |
7,151 |
81,036 |
+1,083 |
Mar15 |
130821 |
520.00 |
526.25 |
517.00 |
523.50 |
+6.50 |
33 |
2,136 |
+14 |
May15 |
130821 |
528.25 |
528.25 |
521.75 |
528.25 |
+6.50 |
26 |
159 |
-10 |
Jul15 |
130821 |
521.50 |
531.00 |
521.50 |
531.00 |
+6.50 |
39 |
796 |
+4 |
Total Volume and Open Interest |
300,330 |
1,213,730 |
-569 |
Wheat(CBOT) |
Sep13 |
130821 |
634.75 |
646.75 |
634.25 |
638.75 |
+4.50 |
34,103 |
80,292 |
-8,075 |
Dec13 |
130821 |
646.50 |
658.75 |
645.25 |
649.25 |
+3.25 |
52,928 |
231,823 |
+5,241 |
Mar14 |
130821 |
658.00 |
670.00 |
657.00 |
660.75 |
+3.25 |
11,718 |
48,979 |
+1,672 |
May14 |
130821 |
664.75 |
676.00 |
663.50 |
667.00 |
+3.00 |
843 |
10,046 |
+3 |
Jul14 |
130821 |
662.75 |
672.50 |
659.50 |
662.50 |
+0.75 |
851 |
25,425 |
-126 |
Sep14 |
130821 |
673.25 |
680.00 |
671.25 |
672.75 |
+1.00 |
69 |
1,201 |
+41 |
Total Volume and Open Interest |
100,667 |
407,475 |
-1,219 |
Wheat(KCBT) |
Sep13 |
130821 |
697.00 |
708.50 |
696.00 |
699.50 |
+2.75 |
9,819 |
28,196 |
-4,948 |
Dec13 |
130821 |
700.00 |
710.00 |
698.50 |
701.75 |
+2.50 |
10,414 |
77,330 |
+3,469 |
Mar14 |
130821 |
707.50 |
716.25 |
705.00 |
708.50 |
+1.75 |
1,499 |
15,697 |
+420 |
May14 |
130821 |
714.50 |
719.50 |
710.50 |
711.50 |
+1.00 |
201 |
3,876 |
+61 |
Jul14 |
130821 |
702.75 |
709.50 |
700.75 |
702.00 |
+1.25 |
221 |
12,550 |
+100 |
Sep14 |
130821 |
712.25 |
713.75 |
708.75 |
711.00 |
+2.25 |
14 |
276 |
+2 |
Total Volume and Open Interest |
22,170 |
138,152 |
-895 |
Wheat(MGE) |
Sep13 |
130821 |
735.00 |
742.75 |
727.50 |
728.75 |
-6.25 |
4,093 |
11,429 |
-399 |
Dec13 |
130821 |
739.00 |
747.00 |
735.00 |
735.75 |
-3.25 |
3,796 |
17,233 |
+817 |
Mar14 |
130821 |
751.00 |
756.00 |
746.50 |
748.00 |
-2.00 |
442 |
4,340 |
+205 |
May14 |
130821 |
757.00 |
758.25 |
754.75 |
755.00 |
-1.50 |
12 |
1,580 |
-4 |
Jul14 |
130821 |
758.00 |
765.00 |
758.00 |
758.25 |
-1.00 |
3 |
1,008 |
+0 |
Total Volume and Open Interest |
8,346 |
37,562 |
+619 |
Oats(CBOT) |
Sep13 |
130821 |
381.00 |
385.75 |
381.00 |
384.00 |
+1.75 |
31 |
374 |
-63 |
Dec13 |
130821 |
334.00 |
336.25 |
331.75 |
336.00 |
+1.75 |
645 |
7,664 |
-12 |
Mar14 |
130821 |
337.00 |
340.25 |
336.50 |
340.25 |
+2.75 |
77 |
895 |
+10 |
May14 |
130821 |
338.50 |
338.50 |
337.50 |
338.50 |
+1.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
753 |
8,941 |
-65 |
Rough Rice(CBOT) |
Sep13 |
130821 |
15.72 |
15.80 |
15.49 |
15.60 |
-0.18 |
973 |
4,883 |
-751 |
Nov13 |
130821 |
15.73 |
15.80 |
15.50 |
15.55 |
-0.23 |
975 |
5,775 |
+461 |
Jan14 |
130821 |
15.90 |
15.94 |
15.75 |
15.75 |
-0.23 |
11 |
351 |
+8 |
Mar14 |
130821 |
15.95 |
15.95 |
15.95 |
15.95 |
-0.22 |
0 |
9 |
+0 |
Total Volume and Open Interest |
1,959 |
11,018 |
-282 |
Live Cattle(CME) |
Aug13 |
130821 |
123.900 |
124.300 |
123.750 |
124.150 |
+0.300 |
2,268 |
3,497 |
-665 |
Oct13 |
130821 |
128.150 |
128.400 |
127.730 |
127.980 |
-0.170 |
18,388 |
143,216 |
-1,684 |
Dec13 |
130821 |
130.535 |
130.685 |
130.100 |
130.485 |
-0.090 |
7,568 |
69,459 |
+381 |
Feb14 |
130821 |
131.850 |
132.035 |
131.485 |
131.700 |
-0.300 |
6,137 |
44,726 |
+187 |
Apr14 |
130821 |
132.750 |
132.800 |
132.300 |
132.550 |
-0.235 |
1,609 |
22,800 |
+327 |
Jun14 |
130821 |
127.180 |
127.385 |
126.785 |
126.885 |
-0.445 |
339 |
8,802 |
+51 |
Total Volume and Open Interest |
36,332 |
293,459 |
-1,385 |
Feeder Cattle(CME) |
Aug13 |
130821 |
155.500 |
155.785 |
155.250 |
155.575 |
+0.175 |
1,405 |
4,118 |
-457 |
Sep13 |
130821 |
158.435 |
158.600 |
157.650 |
157.700 |
-0.550 |
2,489 |
11,235 |
+448 |
Oct13 |
130821 |
160.350 |
160.535 |
159.825 |
160.075 |
-0.410 |
1,517 |
9,724 |
+313 |
Nov13 |
130821 |
160.500 |
160.735 |
160.075 |
160.300 |
-0.435 |
632 |
5,156 |
+72 |
Jan14 |
130821 |
159.575 |
159.685 |
159.130 |
159.150 |
-0.500 |
343 |
3,930 |
+97 |
Mar14 |
130821 |
159.000 |
159.000 |
158.200 |
158.200 |
-0.850 |
93 |
1,230 |
+42 |
Apr14 |
130821 |
158.900 |
158.900 |
158.650 |
158.800 |
-0.600 |
44 |
552 |
+16 |
Total Volume and Open Interest |
6,555 |
36,868 |
+560 |
Lean Hogs(CME) |
Oct13 |
130821 |
86.850 |
86.950 |
85.535 |
85.830 |
-1.120 |
10,293 |
129,878 |
-1,017 |
Dec13 |
130821 |
83.700 |
83.700 |
82.385 |
82.635 |
-1.115 |
3,850 |
78,246 |
-10 |
Feb14 |
130821 |
85.385 |
85.385 |
84.400 |
84.785 |
-0.765 |
2,738 |
45,930 |
+246 |
Apr14 |
130821 |
85.385 |
85.400 |
84.535 |
84.950 |
-0.630 |
908 |
29,785 |
+135 |
May14 |
130821 |
88.800 |
88.800 |
88.230 |
88.700 |
-0.300 |
13 |
1,812 |
+4 |
Jun14 |
130821 |
90.600 |
90.730 |
90.050 |
90.580 |
-0.220 |
328 |
16,300 |
+44 |
Jul14 |
130821 |
89.450 |
89.450 |
88.700 |
89.400 |
-0.050 |
85 |
4,600 |
+7 |
Aug14 |
130821 |
88.180 |
88.180 |
87.300 |
87.700 |
-0.400 |
26 |
1,712 |
+12 |
Total Volume and Open Interest |
18,253 |
308,464 |
-572 |
Class III Milk(CME) |
Aug13 |
130821 |
17.97 |
17.99 |
17.92 |
17.96 |
-0.03 |
81 |
3,620 |
-6 |
Sep13 |
130821 |
17.55 |
17.60 |
17.09 |
17.19 |
-0.37 |
375 |
4,764 |
+10 |
Oct13 |
130821 |
17.55 |
17.70 |
17.32 |
17.39 |
-0.16 |
261 |
3,786 |
+95 |
Nov13 |
130821 |
17.20 |
17.31 |
17.14 |
17.14 |
-0.09 |
97 |
3,125 |
+23 |
Dec13 |
130821 |
16.80 |
16.85 |
16.70 |
16.74 |
-0.07 |
79 |
2,754 |
+33 |
Total Volume and Open Interest |
1,015 |
24,114 |
+213 |
Cocoa(ICE) |
Sep13 |
130821 |
2467 |
2473 |
2405 |
2420 |
-57 |
298 |
1,599 |
-489 |
Dec13 |
130821 |
2501 |
2513 |
2430 |
2450 |
-70 |
10,584 |
101,297 |
+2,576 |
Mar14 |
130821 |
2511 |
2521 |
2441 |
2460 |
-67 |
1,467 |
48,557 |
+149 |
May14 |
130821 |
2520 |
2525 |
2446 |
2466 |
-66 |
385 |
18,639 |
+34 |
Jul14 |
130821 |
2529 |
2529 |
2460 |
2471 |
-63 |
94 |
6,237 |
+3 |
Sep14 |
130821 |
2512 |
2512 |
2466 |
2476 |
-61 |
66 |
6,287 |
+29 |
Dec14 |
130821 |
2498 |
2499 |
2480 |
2480 |
-59 |
23 |
1,712 |
+14 |
Total Volume and Open Interest |
12,939 |
186,042 |
+2,329 |
Coffee "C"(ICE) |
Sep13 |
130821 |
115.10 |
115.70 |
113.25 |
113.50 |
-1.45 |
9,051 |
13,328 |
-5,361 |
Dec13 |
130821 |
118.85 |
119.70 |
117.00 |
117.15 |
-1.65 |
15,806 |
92,674 |
+1,975 |
Mar14 |
130821 |
121.75 |
122.40 |
120.00 |
120.10 |
-1.60 |
1,968 |
19,718 |
+283 |
May14 |
130821 |
124.15 |
124.50 |
121.95 |
122.10 |
-1.60 |
287 |
7,245 |
+7 |
Jul14 |
130821 |
126.15 |
126.40 |
123.95 |
124.10 |
-1.60 |
688 |
5,315 |
+284 |
Sep14 |
130821 |
127.75 |
128.05 |
125.95 |
125.95 |
-1.55 |
90 |
2,258 |
+37 |
Total Volume and Open Interest |
27,997 |
144,368 |
-2,741 |
Orange Juice(ICE) |
Sep13 |
130821 |
135.00 |
138.95 |
134.25 |
137.50 |
+3.00 |
871 |
4,983 |
-435 |
Nov13 |
130821 |
135.00 |
139.05 |
134.70 |
137.90 |
+3.00 |
967 |
10,684 |
+240 |
Jan14 |
130821 |
135.70 |
138.35 |
135.05 |
138.10 |
+2.95 |
78 |
1,793 |
+37 |
Mar14 |
130821 |
136.45 |
138.55 |
136.05 |
138.45 |
+2.55 |
35 |
1,107 |
+28 |
May14 |
130821 |
138.85 |
138.85 |
138.85 |
138.85 |
+2.30 |
5 |
141 |
+5 |
Jul14 |
130821 |
138.85 |
138.85 |
138.85 |
138.85 |
+2.30 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,956 |
18,728 |
-125 |
Sugar #11(ICE) |
Oct13 |
130821 |
16.49 |
16.54 |
16.30 |
16.32 |
-0.15 |
77,140 |
428,783 |
-1,183 |
Mar14 |
130821 |
17.10 |
17.14 |
16.89 |
16.90 |
-0.17 |
27,402 |
229,547 |
+6,575 |
May14 |
130821 |
17.06 |
17.07 |
16.82 |
16.83 |
-0.17 |
10,602 |
54,911 |
+2,274 |
Jul14 |
130821 |
16.95 |
17.00 |
16.74 |
16.76 |
-0.17 |
5,683 |
78,813 |
+1,250 |
Oct14 |
130821 |
17.23 |
17.23 |
16.97 |
16.98 |
-0.18 |
2,720 |
44,254 |
-954 |
Mar15 |
130821 |
17.64 |
17.64 |
17.41 |
17.42 |
-0.18 |
645 |
17,399 |
+84 |
May15 |
130821 |
17.48 |
17.48 |
17.38 |
17.40 |
-0.15 |
151 |
3,968 |
+42 |
Jul15 |
130821 |
17.45 |
17.45 |
17.37 |
17.37 |
-0.14 |
186 |
3,657 |
-84 |
Total Volume and Open Interest |
125,046 |
870,456 |
+8,340 |
London Cocoa(LCE) |
Sep13 |
130821 |
1646 |
1653 |
1609 |
1618 |
-36 |
3,081 |
36,639 |
-830 |
Dec13 |
130821 |
1659 |
1661 |
1613 |
1623 |
-37 |
9,302 |
72,360 |
+380 |
Mar14 |
130821 |
1638 |
1641 |
1595 |
1604 |
-38 |
5,136 |
72,190 |
+271 |
May14 |
130821 |
1633 |
1639 |
1595 |
1604 |
-36 |
796 |
18,988 |
+128 |
Jul14 |
130821 |
1633 |
1635 |
1596 |
1604 |
-37 |
342 |
9,017 |
+55 |
Sep14 |
130821 |
1624 |
1624 |
1596 |
1605 |
-37 |
109 |
4,542 |
+48 |
Dec14 |
130821 |
1608 |
1608 |
1606 |
1606 |
-37 |
0 |
2,235 |
+20 |
Total Volume and Open Interest |
18,766 |
216,780 |
+75 |
London Sugar(LCE) |
Oct13 |
130821 |
489.40 |
489.90 |
483.10 |
483.70 |
-4.80 |
2,218 |
32,623 |
-756 |
Dec13 |
130821 |
476.60 |
477.30 |
472.50 |
473.00 |
-3.50 |
1,042 |
11,103 |
-354 |
Mar14 |
130821 |
474.00 |
475.20 |
470.00 |
471.00 |
-3.30 |
452 |
11,128 |
-90 |
May14 |
130821 |
475.00 |
475.60 |
471.20 |
472.30 |
-3.00 |
86 |
5,715 |
+15 |
Aug14 |
130821 |
475.30 |
475.70 |
471.00 |
471.80 |
-3.40 |
119 |
3,017 |
+113 |
Total Volume and Open Interest |
3,932 |
65,819 |
-830 |
Cotton(ICE) |
Oct13 |
130821 |
87.95 |
88.10 |
83.84 |
83.91 |
-4.85 |
20 |
232 |
-2 |
Dec13 |
130821 |
88.49 |
88.65 |
84.00 |
84.24 |
-4.62 |
12,257 |
170,893 |
+498 |
Mar14 |
130821 |
86.16 |
86.33 |
83.20 |
83.34 |
-2.94 |
2,445 |
32,398 |
+893 |
May14 |
130821 |
84.70 |
85.16 |
83.03 |
83.09 |
-1.90 |
326 |
3,368 |
+116 |
Jul14 |
130821 |
83.34 |
83.60 |
82.49 |
82.67 |
-0.86 |
368 |
4,658 |
+135 |
Oct14 |
130821 |
77.65 |
77.65 |
77.65 |
77.65 |
-1.08 |
|
|
|
Total Volume and Open Interest |
15,478 |
214,378 |
+1,640 |
Lumber(CME) |
Sep13 |
130821 |
317.8 |
318.5 |
312.1 |
314.8 |
-2.6 |
317 |
2,668 |
-60 |
Nov13 |
130821 |
316.6 |
318.2 |
312.2 |
315.3 |
-2.5 |
144 |
2,549 |
+14 |
Jan14 |
130821 |
324.0 |
324.0 |
324.0 |
324.0 |
-4.0 |
0 |
92 |
+0 |
Mar14 |
130821 |
332.0 |
334.1 |
332.0 |
332.0 |
-2.0 |
0 |
52 |
+0 |
Total Volume and Open Interest |
461 |
5,368 |
-46 |
Crude Oil(NYM) |
Oct13 |
130821 |
105.18 |
105.35 |
103.54 |
103.85 |
-1.26 |
221,204 |
346,006 |
+20,361 |
Nov13 |
130821 |
104.61 |
104.72 |
103.09 |
103.37 |
-1.20 |
56,915 |
159,615 |
-30 |
Dec13 |
130821 |
103.62 |
103.83 |
102.19 |
102.42 |
-1.17 |
56,979 |
223,918 |
-922 |
Jan14 |
130821 |
102.53 |
102.61 |
101.07 |
101.25 |
-1.08 |
16,438 |
69,391 |
+2,709 |
Feb14 |
130821 |
100.73 |
101.03 |
100.00 |
100.13 |
-0.99 |
6,329 |
43,527 |
-77 |
Mar14 |
130821 |
99.63 |
100.00 |
98.98 |
99.14 |
-0.93 |
8,790 |
71,569 |
-262 |
Apr14 |
130821 |
98.46 |
98.80 |
97.97 |
98.18 |
-0.85 |
3,031 |
37,038 |
-419 |
May14 |
130821 |
98.04 |
98.04 |
97.20 |
97.38 |
-0.77 |
1,407 |
40,047 |
+119 |
Jun14 |
130821 |
97.00 |
97.40 |
96.45 |
96.65 |
-0.70 |
14,769 |
113,422 |
-1,561 |
Jul14 |
130821 |
96.24 |
96.43 |
95.88 |
95.88 |
-0.64 |
699 |
40,153 |
-59 |
Aug14 |
130821 |
95.64 |
95.70 |
95.18 |
95.18 |
-0.60 |
929 |
29,753 |
+77 |
Sep14 |
130821 |
94.97 |
94.97 |
94.50 |
94.60 |
-0.57 |
1,929 |
46,981 |
+697 |
Oct14 |
130821 |
94.05 |
94.05 |
94.05 |
94.05 |
-0.54 |
581 |
29,738 |
+421 |
Nov14 |
130821 |
93.51 |
93.51 |
93.51 |
93.51 |
-0.52 |
129 |
25,720 |
+10 |
Dec14 |
130821 |
93.23 |
93.54 |
92.86 |
93.00 |
-0.50 |
15,698 |
236,290 |
+1,176 |
Jan15 |
130821 |
92.38 |
92.38 |
92.38 |
92.38 |
-0.47 |
174 |
26,231 |
+6 |
Total Volume and Open Interest |
515,608 |
1,864,083 |
-21,644 |
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 |
130821 |
105.225 |
105.350 |
103.550 |
103.850 |
-1.250 |
6,101 |
2,072 |
+71 |
Nov13 |
130821 |
104.650 |
104.650 |
103.150 |
103.375 |
-1.200 |
194 |
353 |
+39 |
Dec13 |
130821 |
103.625 |
103.625 |
102.300 |
102.425 |
-1.175 |
143 |
516 |
+63 |
Jan14 |
130821 |
101.850 |
101.975 |
101.250 |
101.250 |
-1.075 |
36 |
361 |
-36 |
Feb14 |
130821 |
100.125 |
100.125 |
100.125 |
100.125 |
-1.000 |
36 |
238 |
+36 |
Mar14 |
130821 |
99.150 |
99.150 |
99.150 |
99.150 |
-0.925 |
0 |
9 |
+0 |
Apr14 |
130821 |
98.175 |
98.175 |
98.175 |
98.175 |
-0.850 |
0 |
3 |
+0 |
May14 |
130821 |
97.375 |
97.375 |
97.375 |
97.375 |
-0.775 |
|
|
|
Total Volume and Open Interest |
6,510 |
3,685 |
-2,047 |
Heating Oil(NYM) |
Sep13 |
130821 |
307.74 |
308.53 |
305.91 |
307.68 |
-0.16 |
45,432 |
52,067 |
-3,396 |
Oct13 |
130821 |
308.51 |
309.08 |
306.52 |
308.15 |
-0.37 |
35,442 |
69,168 |
+6,024 |
Nov13 |
130821 |
308.31 |
309.04 |
306.65 |
307.99 |
-0.67 |
11,108 |
40,469 |
+497 |
Dec13 |
130821 |
308.00 |
308.67 |
306.57 |
307.57 |
-0.84 |
13,247 |
48,867 |
+951 |
Jan14 |
130821 |
306.69 |
308.32 |
306.69 |
307.32 |
-0.87 |
5,743 |
26,491 |
+1,640 |
Feb14 |
130821 |
306.16 |
307.13 |
305.97 |
306.32 |
-0.81 |
2,701 |
10,109 |
+12 |
Mar14 |
130821 |
304.14 |
305.13 |
304.11 |
304.49 |
-0.69 |
1,155 |
10,227 |
+31 |
Apr14 |
130821 |
301.25 |
303.11 |
301.25 |
302.40 |
-0.59 |
257 |
12,466 |
-38 |
May14 |
130821 |
300.62 |
300.86 |
300.26 |
300.44 |
-0.51 |
129 |
2,631 |
-2 |
Jun14 |
130821 |
298.51 |
299.30 |
298.01 |
298.41 |
-0.50 |
1,054 |
16,499 |
+204 |
Jul14 |
130821 |
297.37 |
297.37 |
297.37 |
297.37 |
-0.46 |
18 |
1,621 |
+1 |
Aug14 |
130821 |
296.48 |
296.48 |
296.48 |
296.48 |
-0.43 |
50 |
690 |
+11 |
Sep14 |
130821 |
296.06 |
296.06 |
296.06 |
296.06 |
-0.43 |
48 |
544 |
+16 |
Oct14 |
130821 |
295.58 |
295.58 |
295.58 |
295.58 |
-0.36 |
27 |
324 |
+7 |
Total Volume and Open Interest |
116,912 |
304,006 |
+5,961 |
Gasoline(NYMEX) |
Sep13 |
130821 |
293.45 |
296.24 |
291.80 |
293.77 |
+1.05 |
43,078 |
43,488 |
-7,311 |
Oct13 |
130821 |
283.03 |
284.52 |
280.60 |
281.84 |
unch |
40,895 |
90,755 |
+5,783 |
Nov13 |
130821 |
278.90 |
280.28 |
276.92 |
277.65 |
-0.61 |
15,669 |
54,147 |
+736 |
Dec13 |
130821 |
275.42 |
277.50 |
274.48 |
274.86 |
-0.84 |
12,413 |
36,539 |
+519 |
Jan14 |
130821 |
273.59 |
276.15 |
273.51 |
273.62 |
-0.87 |
5,353 |
18,470 |
+173 |
Feb14 |
130821 |
274.47 |
275.36 |
273.45 |
273.45 |
-0.88 |
2,087 |
6,894 |
+199 |
Mar14 |
130821 |
275.86 |
276.05 |
274.44 |
274.44 |
-0.90 |
1,262 |
10,780 |
+319 |
Apr14 |
130821 |
288.50 |
290.40 |
288.50 |
288.77 |
-0.97 |
480 |
5,900 |
-29 |
May14 |
130821 |
288.62 |
288.62 |
287.52 |
287.52 |
-1.07 |
250 |
2,744 |
-69 |
Jun14 |
130821 |
285.91 |
286.05 |
284.82 |
284.82 |
-1.22 |
160 |
2,791 |
+27 |
Total Volume and Open Interest |
121,857 |
276,418 |
+402 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130821 |
293.80 |
293.80 |
293.77 |
293.80 |
+1.10 |
1 |
1 |
+1 |
Oct13 |
130821 |
281.80 |
281.84 |
281.80 |
281.80 |
unch |
|
|
|
Nov13 |
130821 |
277.70 |
277.70 |
277.65 |
277.70 |
-0.60 |
0 |
1 |
+0 |
Dec13 |
130821 |
274.90 |
274.90 |
274.86 |
274.90 |
-0.80 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Sep13 |
130821 |
3.437 |
3.495 |
3.388 |
3.460 |
+0.016 |
123,885 |
97,316 |
-17,802 |
Oct13 |
130821 |
3.470 |
3.524 |
3.418 |
3.491 |
+0.018 |
72,150 |
200,034 |
+5,658 |
Nov13 |
130821 |
3.580 |
3.650 |
3.547 |
3.618 |
+0.017 |
46,243 |
236,313 |
+2,616 |
Dec13 |
130821 |
3.750 |
3.825 |
3.723 |
3.795 |
+0.015 |
19,233 |
73,330 |
+2,775 |
Jan14 |
130821 |
3.853 |
3.915 |
3.849 |
3.882 |
+0.013 |
27,067 |
169,457 |
-594 |
Feb14 |
130821 |
3.895 |
3.903 |
3.883 |
3.884 |
+0.014 |
4,907 |
35,818 |
+1,026 |
Mar14 |
130821 |
3.806 |
3.880 |
3.777 |
3.854 |
+0.015 |
7,413 |
92,874 |
+509 |
Apr14 |
130821 |
3.815 |
3.822 |
3.795 |
3.798 |
+0.015 |
9,613 |
118,939 |
+73 |
May14 |
130821 |
3.837 |
3.839 |
3.818 |
3.822 |
+0.017 |
1,958 |
31,318 |
+1,432 |
Jun14 |
130821 |
3.837 |
3.873 |
3.837 |
3.854 |
+0.017 |
375 |
23,552 |
+38 |
Jul14 |
130821 |
3.897 |
3.902 |
3.886 |
3.887 |
+0.016 |
869 |
19,320 |
-145 |
Aug14 |
130821 |
3.911 |
3.918 |
3.900 |
3.904 |
+0.016 |
632 |
17,476 |
+226 |
Sep14 |
130821 |
3.900 |
3.918 |
3.900 |
3.904 |
+0.016 |
426 |
19,291 |
+181 |
Oct14 |
130821 |
3.932 |
3.936 |
3.917 |
3.923 |
+0.016 |
2,131 |
70,590 |
+1,012 |
Nov14 |
130821 |
4.012 |
4.015 |
4.001 |
4.001 |
+0.014 |
1,536 |
23,634 |
+106 |
Dec14 |
130821 |
4.176 |
4.178 |
4.163 |
4.163 |
+0.013 |
819 |
38,187 |
+100 |
Total Volume and Open Interest |
320,547 |
1,372,234 |
-2,808 |
Brent Crude Oil(ICE) |
Oct13 |
130821 |
110.11 |
110.28 |
109.23 |
109.81 |
-0.34 |
188,030 |
297,118 |
-10,681 |
Nov13 |
130821 |
109.06 |
109.15 |
108.25 |
108.76 |
-0.34 |
110,792 |
211,770 |
+5,418 |
Dec13 |
130821 |
108.09 |
108.27 |
107.44 |
107.93 |
-0.29 |
111,935 |
213,154 |
-5,650 |
Jan14 |
130821 |
107.38 |
107.51 |
106.75 |
107.23 |
-0.26 |
25,986 |
71,845 |
-510 |
Feb14 |
130821 |
106.48 |
106.91 |
106.15 |
106.61 |
-0.24 |
13,267 |
42,186 |
-396 |
Mar14 |
130821 |
105.88 |
106.30 |
105.55 |
106.04 |
-0.21 |
12,516 |
49,830 |
-70 |
Apr14 |
130821 |
105.33 |
105.76 |
105.01 |
105.52 |
-0.18 |
4,106 |
47,006 |
-82 |
May14 |
130821 |
104.79 |
105.23 |
104.47 |
105.00 |
-0.14 |
2,472 |
22,499 |
+142 |
Jun14 |
130821 |
104.24 |
104.70 |
103.93 |
104.48 |
-0.10 |
19,340 |
105,011 |
+477 |
Jul14 |
130821 |
104.02 |
104.02 |
104.02 |
104.02 |
-0.08 |
1,270 |
20,393 |
+165 |
Aug14 |
130821 |
103.51 |
103.51 |
103.51 |
103.51 |
-0.06 |
672 |
24,338 |
+129 |
Sep14 |
130821 |
103.10 |
103.10 |
102.94 |
102.94 |
-0.06 |
991 |
27,162 |
+144 |
Oct14 |
130821 |
102.40 |
102.40 |
102.40 |
102.40 |
-0.07 |
506 |
23,109 |
+192 |
Nov14 |
130821 |
101.91 |
101.91 |
101.91 |
101.91 |
-0.08 |
740 |
13,300 |
+94 |
Total Volume and Open Interest |
521,373 |
1,510,191 |
-9,610 |
Gas Oil(ICE) |
Sep13 |
130821 |
939.00 |
941.25 |
933.25 |
938.75 |
unch |
46,990 |
124,775 |
-2,832 |
Oct13 |
130821 |
938.50 |
941.50 |
933.50 |
939.25 |
-0.25 |
66,573 |
142,995 |
+3,729 |
Nov13 |
130821 |
936.00 |
937.75 |
930.75 |
935.75 |
-0.50 |
27,111 |
66,402 |
+2,187 |
Dec13 |
130821 |
930.75 |
932.50 |
925.75 |
930.25 |
-0.75 |
32,297 |
90,637 |
-1,563 |
Jan14 |
130821 |
927.75 |
929.00 |
923.00 |
927.00 |
-0.75 |
8,239 |
41,173 |
-1,507 |
Feb14 |
130821 |
923.25 |
924.75 |
918.75 |
922.50 |
-0.75 |
4,853 |
33,850 |
+546 |
Mar14 |
130821 |
917.00 |
918.00 |
912.75 |
916.75 |
-0.75 |
4,751 |
25,273 |
+217 |
Apr14 |
130821 |
907.75 |
912.00 |
907.75 |
911.00 |
-0.50 |
1,972 |
13,885 |
+162 |
May14 |
130821 |
903.00 |
906.50 |
902.25 |
905.50 |
-0.25 |
1,601 |
11,748 |
+143 |
Jun14 |
130821 |
900.25 |
902.50 |
896.75 |
900.75 |
-0.25 |
5,384 |
39,161 |
+513 |
Total Volume and Open Interest |
203,372 |
652,721 |
+1,643 |
Ethanol(CBOT) |
Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
Sep13 |
130821 |
2.270 |
2.305 |
2.269 |
2.296 |
+0.047 |
280 |
1,298 |
-108 |
Oct13 |
130821 |
1.950 |
1.970 |
1.940 |
1.966 |
+0.042 |
249 |
1,856 |
+18 |
Nov13 |
130821 |
1.777 |
1.799 |
1.777 |
1.798 |
+0.037 |
195 |
1,379 |
+30 |
Dec13 |
130821 |
1.700 |
1.730 |
1.700 |
1.729 |
+0.032 |
184 |
1,881 |
+56 |
Jan14 |
130821 |
1.652 |
1.687 |
1.649 |
1.687 |
+0.030 |
136 |
897 |
+47 |
Feb14 |
130821 |
1.660 |
1.688 |
1.660 |
1.688 |
+0.030 |
5 |
294 |
+2 |
Mar14 |
130821 |
1.698 |
1.698 |
1.698 |
1.698 |
+0.030 |
22 |
252 |
+19 |
Total Volume and Open Interest |
1,219 |
8,062 |
+144 |
WTI Crude Oil(ICE) |
Oct13 |
130821 |
105.10 |
105.29 |
103.50 |
103.85 |
-1.26 |
50,526 |
104,919 |
+5,165 |
Nov13 |
130821 |
104.53 |
104.55 |
103.07 |
103.37 |
-1.20 |
20,462 |
51,574 |
-1,239 |
Dec13 |
130821 |
103.58 |
103.58 |
102.16 |
102.42 |
-1.17 |
23,011 |
138,665 |
+2,407 |
Jan14 |
130821 |
101.76 |
102.02 |
101.05 |
101.25 |
-1.08 |
5,273 |
22,261 |
+470 |
Feb14 |
130821 |
100.65 |
100.65 |
99.93 |
100.13 |
-0.99 |
1,808 |
8,480 |
+31 |
Mar14 |
130821 |
99.56 |
99.59 |
98.93 |
99.14 |
-0.93 |
2,127 |
27,933 |
-137 |
Apr14 |
130821 |
98.52 |
98.55 |
97.97 |
98.18 |
-0.85 |
724 |
10,155 |
+38 |
May14 |
130821 |
97.64 |
97.64 |
97.38 |
97.38 |
-0.77 |
591 |
5,326 |
-110 |
Jun14 |
130821 |
97.15 |
97.21 |
96.44 |
96.65 |
-0.70 |
4,509 |
49,669 |
+504 |
Jul14 |
130821 |
95.88 |
95.88 |
95.88 |
95.88 |
-0.64 |
229 |
5,599 |
+57 |
Aug14 |
130821 |
95.18 |
95.18 |
95.18 |
95.18 |
-0.60 |
49 |
3,786 |
-5 |
Sep14 |
130821 |
94.60 |
94.60 |
94.60 |
94.60 |
-0.57 |
69 |
11,104 |
+16 |
Oct14 |
130821 |
94.05 |
94.05 |
94.05 |
94.05 |
-0.54 |
16 |
5,657 |
+2 |
Nov14 |
130821 |
93.51 |
93.51 |
93.51 |
93.51 |
-0.52 |
15 |
10,550 |
-2 |
Dec14 |
130821 |
93.15 |
93.50 |
92.89 |
93.00 |
-0.50 |
4,272 |
85,130 |
+93 |
Jan15 |
130821 |
92.38 |
92.38 |
92.38 |
92.38 |
-0.47 |
7 |
7,248 |
+0 |
Total Volume and Open Interest |
115,210 |
634,090 |
-18,309 |
US Dollar Index(ICE) |
Sep13 |
130821 |
80.945 |
81.550 |
80.925 |
81.223 |
+0.288 |
21,270 |
72,455 |
-1,275 |
Dec13 |
130821 |
81.200 |
81.725 |
81.160 |
81.473 |
+0.278 |
77 |
1,338 |
+56 |
Mar14 |
130821 |
81.647 |
81.647 |
81.647 |
81.647 |
+0.277 |
0 |
2 |
+0 |
Total Volume and Open Interest |
21,347 |
73,796 |
-1,219 |
Australian Dollar(CME) |
Sep13 |
130821 |
90.54 |
90.77 |
89.49 |
90.10 |
-0.67 |
80,625 |
182,605 |
-3,110 |
Dec13 |
130821 |
89.95 |
90.00 |
88.98 |
89.57 |
-0.67 |
307 |
1,586 |
+33 |
Mar14 |
130821 |
89.32 |
89.74 |
89.00 |
89.06 |
-0.68 |
0 |
76 |
+0 |
Total Volume and Open Interest |
80,932 |
184,270 |
-3,077 |
British Pound(CME) |
Sep13 |
130821 |
156.62 |
157.16 |
156.35 |
156.96 |
+0.23 |
70,496 |
137,092 |
-1,404 |
Dec13 |
130821 |
156.48 |
157.00 |
156.29 |
156.86 |
+0.23 |
116 |
1,633 |
+36 |
Mar14 |
130821 |
156.77 |
156.77 |
156.54 |
156.77 |
+0.23 |
1 |
596 |
+0 |
Total Volume and Open Interest |
70,613 |
139,655 |
-1,368 |
Canadian Dollar(CME) |
Sep13 |
130821 |
96.16 |
96.20 |
95.33 |
95.55 |
-0.65 |
34,943 |
98,732 |
+187 |
Dec13 |
130821 |
95.86 |
95.99 |
95.14 |
95.35 |
-0.64 |
324 |
6,053 |
+129 |
Mar14 |
130821 |
95.41 |
95.78 |
94.93 |
95.14 |
-0.64 |
18 |
775 |
+3 |
Jun14 |
130821 |
95.19 |
95.57 |
94.92 |
94.92 |
-0.65 |
1 |
329 |
+0 |
Total Volume and Open Interest |
35,286 |
105,984 |
+319 |
Japanese Yen(CME) |
Sep13 |
130821 |
102.78 |
102.97 |
102.06 |
102.34 |
-0.52 |
100,752 |
162,559 |
+1,878 |
Dec13 |
130821 |
102.79 |
102.98 |
102.13 |
102.39 |
-0.52 |
521 |
2,200 |
+26 |
Mar14 |
130821 |
102.57 |
103.00 |
102.40 |
102.48 |
-0.52 |
0 |
159 |
+0 |
Total Volume and Open Interest |
101,273 |
164,963 |
+1,904 |
Swiss Franc(CME) |
Sep13 |
130821 |
109.02 |
109.15 |
108.29 |
108.56 |
-0.51 |
19,278 |
38,859 |
+213 |
Dec13 |
130821 |
109.20 |
109.20 |
108.47 |
108.65 |
-0.51 |
10 |
127 |
+4 |
Mar14 |
130821 |
108.75 |
109.26 |
108.75 |
108.75 |
-0.51 |
0 |
2 |
+0 |
Total Volume and Open Interest |
19,288 |
38,991 |
+217 |
EuroFX(CME) |
Sep13 |
130821 |
134.19 |
134.29 |
133.37 |
133.76 |
-0.45 |
136,594 |
232,580 |
+3,132 |
Dec13 |
130821 |
134.25 |
134.32 |
133.42 |
133.80 |
-0.45 |
510 |
4,777 |
+118 |
Mar14 |
130821 |
134.21 |
134.30 |
133.56 |
133.85 |
-0.45 |
0 |
90 |
+0 |
Total Volume and Open Interest |
137,104 |
237,482 |
+3,250 |
Mexican Peso(CME) |
Sep13 |
130821 |
768.75 |
769.00 |
751.75 |
758.25 |
-10.75 |
26,503 |
94,930 |
-763 |
Oct13 |
130821 |
756.25 |
767.25 |
756.25 |
756.25 |
-11.00 |
|
|
|
Total Volume and Open Interest |
26,668 |
97,480 |
-679 |
Brazilian Real(CME) |
Sep13 |
130821 |
414.85 |
415.20 |
406.45 |
407.15 |
-8.90 |
478 |
8,496 |
-128 |
Oct13 |
130821 |
410.60 |
412.50 |
404.25 |
404.70 |
-8.85 |
69 |
129 |
-25 |
Nov13 |
130821 |
402.00 |
410.65 |
401.45 |
402.00 |
-8.65 |
5 |
9,237 |
+4 |
Dec13 |
130821 |
406.15 |
406.15 |
399.55 |
399.55 |
-8.80 |
2 |
32 |
+1 |
Total Volume and Open Interest |
554 |
24,488 |
-148 |
30-Year T-Bonds(CBOT) |
Sep13 |
130821 |
131~090 |
131~130 |
130~070 |
130~260 |
-0~170 |
266,045 |
616,793 |
+11,608 |
Dec13 |
130821 |
129~250 |
129~300 |
128~250 |
129~120 |
-0~170 |
3,005 |
10,434 |
+1,635 |
Mar14 |
130821 |
129~100 |
129~270 |
129~100 |
129~100 |
-0~170 |
|
|
|
Total Volume and Open Interest |
269,050 |
627,227 |
+13,243 |
10-Year T-Notes(CBOT) |
Sep13 |
130821 |
125~050 |
125~075 |
124~125 |
124~230 |
-0~145 |
1,021,671 |
2,254,685 |
+15,740 |
Dec13 |
130821 |
123~315 |
124~020 |
123~065 |
123~175 |
-0~155 |
28,665 |
87,721 |
+2,880 |
Mar14 |
130821 |
123~175 |
124~010 |
123~175 |
123~175 |
-0~155 |
|
|
|
Total Volume and Open Interest |
1,050,336 |
2,342,406 |
+18,620 |
5-Year T-Notes(CBOT) |
Sep13 |
130821 |
120~220 |
120~236 |
120~074 |
120~130 |
-0~096 |
531,079 |
1,642,770 |
+3,382 |
Dec13 |
130821 |
119~244 |
119~256 |
119~096 |
119~152 |
-0~102 |
10,527 |
36,727 |
+5,923 |
Total Volume and Open Interest |
541,606 |
1,679,497 |
+9,305 |
2 Year T-Notes(CBOT) |
Sep13 |
130821 |
110~030 |
110~030 |
110~010 |
110~016 |
-0~012 |
137,869 |
852,520 |
-514 |
Dec13 |
130821 |
109~290 |
109~290 |
109~270 |
109~276 |
-0~012 |
12,335 |
22,497 |
+3,092 |
Mar14 |
130821 |
109~276 |
109~290 |
109~276 |
109~276 |
-0~012 |
|
|
|
Total Volume and Open Interest |
150,204 |
875,017 |
+2,578 |
Eurodollars(CME) |
Sep13 |
130821 |
99.732 |
99.732 |
99.728 |
99.730 |
unch |
53,485 |
789,391 |
-8,047 |
Dec13 |
130821 |
99.685 |
99.690 |
99.675 |
99.685 |
unch |
44,372 |
867,196 |
-1,737 |
Mar14 |
130821 |
99.630 |
99.635 |
99.615 |
99.625 |
-0.005 |
103,024 |
809,302 |
+512 |
Jun14 |
130821 |
99.560 |
99.565 |
99.540 |
99.555 |
-0.005 |
120,096 |
804,573 |
-2,464 |
Sep14 |
130821 |
99.465 |
99.470 |
99.435 |
99.455 |
-0.010 |
172,266 |
735,016 |
+2,842 |
Dec14 |
130821 |
99.345 |
99.350 |
99.300 |
99.325 |
-0.020 |
238,182 |
783,633 |
+13,992 |
Mar15 |
130821 |
99.185 |
99.190 |
99.125 |
99.155 |
-0.030 |
159,792 |
569,577 |
+6,201 |
Jun15 |
130821 |
98.980 |
98.985 |
98.905 |
98.940 |
-0.040 |
154,291 |
782,429 |
-8,326 |
Sep15 |
130821 |
98.730 |
98.740 |
98.630 |
98.675 |
-0.055 |
117,863 |
546,592 |
+87 |
Dec15 |
130821 |
98.445 |
98.455 |
98.330 |
98.380 |
-0.065 |
112,323 |
606,588 |
+1,479 |
Mar16 |
130821 |
98.145 |
98.155 |
98.015 |
98.070 |
-0.075 |
87,170 |
398,028 |
+1,019 |
Jun16 |
130821 |
97.845 |
97.860 |
97.705 |
97.765 |
-0.085 |
73,191 |
302,854 |
-1,530 |
Sep16 |
130821 |
97.565 |
97.580 |
97.410 |
97.475 |
-0.090 |
57,075 |
263,120 |
-4,498 |
Dec16 |
130821 |
97.300 |
97.315 |
97.140 |
97.205 |
-0.095 |
52,134 |
206,566 |
-1,870 |
Mar17 |
130821 |
97.070 |
97.080 |
96.900 |
96.970 |
-0.095 |
34,632 |
213,963 |
+1 |
Jun17 |
130821 |
96.835 |
96.850 |
96.675 |
96.740 |
-0.095 |
22,272 |
157,553 |
-1,194 |
Sep17 |
130821 |
96.630 |
96.645 |
96.475 |
96.535 |
-0.095 |
23,318 |
154,183 |
+2,387 |
Dec17 |
130821 |
96.420 |
96.435 |
96.265 |
96.325 |
-0.095 |
24,214 |
132,082 |
+2,942 |
Total Volume and Open Interest |
1,683,523 |
9,346,081 |
+6,632 |
Ultra T-Bond(CBOT) |
Sep13 |
130821 |
139~00 |
139~08 |
137~13 |
138~12 |
-0~24 |
44,893 |
383,969 |
+4,980 |
Dec13 |
130821 |
137~12 |
137~21 |
136~00 |
136~29 |
-0~24 |
1,036 |
913 |
+554 |
Mar14 |
130821 |
136~29 |
137~21 |
136~29 |
136~29 |
-0~24 |
|
|
|
Total Volume and Open Interest |
45,929 |
384,882 |
+5,534 |
30 Day Federal Funds(CBOT) |
Aug13 |
130821 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
925 |
39,932 |
+27 |
Sep13 |
130821 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
57 |
33,386 |
+30 |
Oct13 |
130821 |
99.900 |
99.900 |
99.890 |
99.895 |
-0.005 |
2 |
15,675 |
+2 |
Nov13 |
130821 |
99.895 |
99.895 |
99.885 |
99.885 |
-0.005 |
7 |
17,890 |
+0 |
Dec13 |
130821 |
99.890 |
99.890 |
99.875 |
99.880 |
-0.005 |
17 |
19,573 |
-14 |
Jan14 |
130821 |
99.880 |
99.885 |
99.865 |
99.870 |
-0.005 |
574 |
20,491 |
+274 |
Total Volume and Open Interest |
6,856 |
286,938 |
+1,419 |
3-Mth Euro-Yen(CME) |
Sep13 |
130821 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130821 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130821 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130821 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130821 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130821 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130821 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130821 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130821 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130821 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130821 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130821 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130821 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130821 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130821 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130821 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130821 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130821 |
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 |
130821 |
143.55 |
143.55 |
143.12 |
143.12 |
+0.14 |
0 |
1 |
+0 |
Mar14 |
130821 |
142.63 |
142.63 |
142.63 |
142.63 |
+0.14 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Euro-Bund(EUREX) |
Sep13 |
130821 |
140.52 |
140.69 |
139.96 |
140.14 |
-0.47 |
558,054 |
1,056,342 |
+16,432 |
Dec13 |
130821 |
138.61 |
138.68 |
138.03 |
138.19 |
-0.47 |
7,012 |
14,605 |
+2,827 |
Mar14 |
130821 |
138.94 |
138.94 |
138.94 |
138.94 |
-0.47 |
|
|
|
Total Volume and Open Interest |
565,066 |
1,070,947 |
+19,259 |
Euro-Bobl(EUREX) |
Sep13 |
130821 |
125.11 |
125.21 |
124.81 |
124.96 |
-0.19 |
368,952 |
945,409 |
+1,611 |
Dec13 |
130821 |
123.45 |
123.45 |
123.15 |
123.22 |
-0.19 |
2,363 |
36,375 |
+1,447 |
Mar14 |
130821 |
123.22 |
123.22 |
123.22 |
123.22 |
-0.19 |
|
|
|
Total Volume and Open Interest |
371,315 |
981,784 |
+3,058 |
3-Mth Euribor(EUREX) |
Sep13 |
130821 |
99.760 |
99.760 |
99.755 |
99.755 |
unch |
0 |
8,873 |
+0 |
Dec13 |
130821 |
99.700 |
99.700 |
99.690 |
99.690 |
-0.005 |
23 |
1,883 |
+12 |
Mar14 |
130821 |
99.615 |
99.615 |
99.605 |
99.605 |
-0.010 |
0 |
1,064 |
+0 |
Total Volume and Open Interest |
240 |
30,408 |
+198 |
Long Gilt(LIFFE) |
Sep13 |
130821 |
109~08 |
109~11 |
108~26 |
109~00 |
-0~12 |
134,224 |
328,470 |
+1,207 |
Dec13 |
130821 |
108~11 |
108~11 |
107~30 |
108~03 |
-0~12 |
2,292 |
722 |
+287 |
Total Volume and Open Interest |
136,516 |
329,192 |
+1,494 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130821 |
99.48 |
99.49 |
99.47 |
99.48 |
unch |
12,713 |
284,575 |
-1,227 |
Dec13 |
130821 |
99.44 |
99.45 |
99.43 |
99.44 |
unch |
29,657 |
380,122 |
-4,219 |
Mar14 |
130821 |
99.38 |
99.38 |
99.36 |
99.37 |
-0.01 |
48,089 |
343,892 |
+5,385 |
Jun14 |
130821 |
99.31 |
99.31 |
99.28 |
99.29 |
-0.02 |
47,726 |
316,533 |
-3,741 |
Sep14 |
130821 |
99.23 |
99.23 |
99.20 |
99.20 |
-0.03 |
55,164 |
299,748 |
+7,409 |
Dec14 |
130821 |
99.14 |
99.15 |
99.11 |
99.11 |
-0.03 |
86,186 |
329,528 |
+4,056 |
Total Volume and Open Interest |
473,419 |
2,922,691 |
+1,636 |
3-Mth Euribor(LIFFE) |
Sep13 |
130821 |
99.755 |
99.765 |
99.755 |
99.755 |
unch |
20,479 |
453,696 |
+8,351 |
Dec13 |
130821 |
99.695 |
99.705 |
99.685 |
99.690 |
-0.005 |
56,934 |
591,944 |
-3,446 |
Mar14 |
130821 |
99.615 |
99.625 |
99.600 |
99.605 |
-0.010 |
48,273 |
428,742 |
+2,009 |
Total Volume and Open Interest |
519,391 |
3,968,711 |
-6,549 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130821 |
97.44 |
97.46 |
97.43 |
97.44 |
-0.01 |
20,476 |
157,474 |
-929 |
Dec13 |
130821 |
97.52 |
97.54 |
97.51 |
97.52 |
-0.01 |
50,557 |
236,235 |
+5,602 |
Mar14 |
130821 |
97.51 |
97.54 |
97.50 |
97.51 |
unch |
32,817 |
196,968 |
+5,104 |
Jun14 |
130821 |
97.40 |
97.44 |
97.40 |
97.42 |
+0.02 |
20,217 |
129,312 |
+3,890 |
Sep14 |
130821 |
97.23 |
97.27 |
97.22 |
97.25 |
+0.02 |
10,081 |
91,953 |
+2,087 |
Dec14 |
130821 |
97.03 |
97.07 |
97.01 |
97.04 |
+0.01 |
10,278 |
81,640 |
+3,902 |
Mar15 |
130821 |
96.84 |
96.86 |
96.82 |
96.83 |
unch |
3,133 |
47,467 |
+802 |
Jun15 |
130821 |
96.66 |
96.67 |
96.63 |
96.64 |
unch |
1,551 |
19,193 |
+255 |
Sep15 |
130821 |
96.48 |
96.49 |
96.45 |
96.45 |
-0.01 |
592 |
1,519 |
-53 |
Dec15 |
130821 |
96.32 |
96.32 |
96.28 |
96.28 |
-0.02 |
479 |
1,001 |
+170 |
Total Volume and Open Interest |
151,093 |
963,725 |
+21,490 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130821 |
96.03 |
96.07 |
96.01 |
96.02 |
unch |
96,399 |
516,305 |
+19,965 |
Dec13 |
130821 |
96.02 |
96.02 |
96.02 |
96.02 |
unch |
|
|
|
Total Volume and Open Interest |
96,399 |
516,305 |
+19,965 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130821 |
97.22 |
97.26 |
97.20 |
97.22 |
unch |
202,540 |
631,866 |
+51,796 |
Dec13 |
130821 |
97.22 |
97.22 |
97.22 |
97.22 |
unch |
|
|
|
Total Volume and Open Interest |
202,540 |
631,866 |
+51,796 |
Gold(CMX) |
Aug13 |
130821 |
1372.5 |
1377.3 |
1360.9 |
1370.6 |
-2.5 |
139 |
1,113 |
-28 |
Oct13 |
130821 |
1370.4 |
1377.7 |
1359.6 |
1370.1 |
-2.5 |
6,333 |
28,705 |
-1,323 |
Dec13 |
130821 |
1371.0 |
1378.9 |
1359.2 |
1370.1 |
-2.5 |
123,415 |
228,981 |
+2,812 |
Feb14 |
130821 |
1369.9 |
1379.4 |
1360.5 |
1371.0 |
-2.5 |
2,174 |
31,252 |
+259 |
Apr14 |
130821 |
1368.0 |
1371.8 |
1361.8 |
1371.8 |
-2.6 |
464 |
19,377 |
+6 |
Jun14 |
130821 |
1366.3 |
1374.8 |
1365.9 |
1372.8 |
-2.7 |
733 |
17,667 |
+218 |
Aug14 |
130821 |
1373.8 |
1374.2 |
1373.8 |
1374.2 |
-2.8 |
244 |
6,457 |
+113 |
Oct14 |
130821 |
1375.8 |
1375.8 |
1375.8 |
1375.8 |
-2.7 |
0 |
1,783 |
+0 |
Dec14 |
130821 |
1377.4 |
1377.7 |
1377.2 |
1377.2 |
-2.8 |
240 |
14,366 |
-8 |
Feb15 |
130821 |
1378.8 |
1378.8 |
1378.8 |
1378.8 |
-2.8 |
0 |
986 |
+0 |
Apr15 |
130821 |
1380.5 |
1380.5 |
1380.5 |
1380.5 |
-2.8 |
|
|
|
Jun15 |
130821 |
1382.2 |
1382.2 |
1382.2 |
1382.2 |
-2.9 |
40 |
8,429 |
+5 |
Total Volume and Open Interest |
135,507 |
382,810 |
+2,028 |
Silver(CMX) |
Sep13 |
130821 |
2300.0 |
2336.0 |
2275.5 |
2296.3 |
-10.8 |
47,682 |
46,717 |
-556 |
Dec13 |
130821 |
2302.0 |
2340.0 |
2281.0 |
2300.9 |
-10.9 |
8,959 |
57,426 |
+1,490 |
Mar14 |
130821 |
2316.5 |
2335.0 |
2289.0 |
2305.6 |
-11.0 |
844 |
5,659 |
+330 |
May14 |
130821 |
2322.0 |
2335.5 |
2298.0 |
2308.5 |
-11.0 |
159 |
3,114 |
+47 |
Jul14 |
130821 |
2325.0 |
2325.0 |
2302.5 |
2311.2 |
-11.0 |
30 |
2,981 |
+10 |
Sep14 |
130821 |
2314.0 |
2314.0 |
2314.0 |
2314.0 |
-11.1 |
0 |
1,573 |
+0 |
Dec14 |
130821 |
2313.0 |
2318.4 |
2303.5 |
2318.4 |
-10.9 |
1,243 |
7,186 |
+184 |
Total Volume and Open Interest |
59,047 |
133,784 |
+1,500 |
Platinum(NYMEX) |
Oct13 |
130821 |
1523.1 |
1525.5 |
1506.5 |
1519.1 |
-6.4 |
5,898 |
58,222 |
+84 |
Jan14 |
130821 |
1522.2 |
1527.5 |
1514.0 |
1521.9 |
-6.3 |
207 |
6,863 |
+158 |
Apr14 |
130821 |
1523.9 |
1523.9 |
1523.9 |
1523.9 |
-6.3 |
0 |
175 |
+0 |
Jul14 |
130821 |
1524.4 |
1524.4 |
1524.4 |
1524.4 |
-6.3 |
0 |
6 |
+0 |
Total Volume and Open Interest |
6,105 |
65,270 |
+242 |
Palladium(NYMEX) |
Sep13 |
130821 |
747.30 |
750.65 |
741.30 |
746.90 |
-2.75 |
7,320 |
28,194 |
-2,445 |
Dec13 |
130821 |
749.20 |
752.50 |
743.80 |
748.75 |
-2.75 |
2,856 |
11,348 |
+1,950 |
Mar14 |
130821 |
749.95 |
749.95 |
749.95 |
749.95 |
-2.70 |
3 |
203 |
+3 |
Total Volume and Open Interest |
10,184 |
39,804 |
-497 |
Copper(CMX) |
Sep13 |
130821 |
332.95 |
333.35 |
328.70 |
330.65 |
-3.15 |
43,764 |
36,885 |
-3,844 |
Dec13 |
130821 |
333.00 |
333.90 |
329.25 |
331.25 |
-2.95 |
14,803 |
88,921 |
+2,025 |
Mar14 |
130821 |
333.35 |
334.50 |
330.90 |
332.30 |
-2.80 |
3,255 |
18,008 |
+452 |
May14 |
130821 |
333.45 |
333.45 |
333.25 |
333.25 |
-2.65 |
98 |
1,699 |
+44 |
Jul14 |
130821 |
334.15 |
334.15 |
334.15 |
334.15 |
-2.65 |
82 |
1,455 |
-6 |
Total Volume and Open Interest |
62,737 |
159,176 |
-1,264 |
DJIA Index(CBOT) |
Sep13 |
130821 |
14989 |
14990 |
14847 |
14847 |
-138 |
244 |
14,531 |
-10 |
Dec13 |
130821 |
14875 |
14875 |
14768 |
14768 |
-137 |
0 |
4 |
+0 |
Mar14 |
130821 |
14673 |
14810 |
14673 |
14673 |
-137 |
|
|
|
Jun14 |
130821 |
14604 |
14741 |
14604 |
14604 |
-137 |
|
|
|
Total Volume and Open Interest |
244 |
14,535 |
-10 |
E-mini DJIA Index(CBOT) |
Sep13 |
130821 |
14986 |
14998 |
14826 |
14847 |
-138 |
112,971 |
111,786 |
-436 |
Dec13 |
130821 |
14889 |
14915 |
14768 |
14768 |
-137 |
65 |
480 |
+49 |
Mar14 |
130821 |
14673 |
14673 |
14673 |
14673 |
-137 |
0 |
16 |
+0 |
Jun14 |
130821 |
14604 |
14604 |
14604 |
14604 |
-137 |
0 |
1 |
+0 |
Total Volume and Open Interest |
113,036 |
112,283 |
-387 |
S & P 500(CME) |
Sep13 |
130821 |
1651.10 |
1654.70 |
1635.00 |
1636.50 |
-14.10 |
8,124 |
164,289 |
+546 |
Dec13 |
130821 |
1639.30 |
1644.90 |
1629.80 |
1629.80 |
-14.10 |
20 |
4,781 |
-10 |
Mar14 |
130821 |
1623.20 |
1638.30 |
1623.20 |
1623.20 |
-14.10 |
0 |
25 |
+0 |
Jun14 |
130821 |
1616.60 |
1631.70 |
1616.60 |
1616.60 |
-14.10 |
|
|
|
Total Volume and Open Interest |
8,144 |
169,095 |
+536 |
S & P 500 E-Mini(Globex) |
Sep13 |
130821 |
1651.00 |
1654.75 |
1634.00 |
1636.50 |
-14.00 |
1,468,577 |
2,873,524 |
+28,522 |
Dec13 |
130821 |
1644.50 |
1648.00 |
1627.75 |
1629.75 |
-14.25 |
4,612 |
59,802 |
+1,451 |
Total Volume and Open Interest |
1,473,232 |
2,936,142 |
+29,975 |
NASDAQ 100(CME) |
Sep13 |
130821 |
3080.50 |
3098.00 |
3060.00 |
3062.50 |
-18.50 |
552 |
9,512 |
+157 |
Dec13 |
130821 |
3055.80 |
3090.00 |
3055.80 |
3055.80 |
-18.50 |
0 |
87 |
+0 |
Mar14 |
130821 |
3049.50 |
3068.00 |
3049.50 |
3049.50 |
-18.50 |
|
|
|
Total Volume and Open Interest |
552 |
9,599 |
+157 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130821 |
3081.80 |
3098.80 |
3059.30 |
3062.50 |
-18.50 |
210,781 |
384,786 |
+1,347 |
Dec13 |
130821 |
3077.00 |
3091.00 |
3055.00 |
3055.80 |
-18.50 |
212 |
3,015 |
+175 |
Total Volume and Open Interest |
210,993 |
387,910 |
+1,522 |
S & P Midcap 400(CME) |
Sep13 |
130821 |
1197.70 |
1212.00 |
1197.70 |
1197.70 |
-12.70 |
0 |
1,620 |
+0 |
Dec13 |
130821 |
1195.20 |
1208.30 |
1195.20 |
1195.20 |
-13.10 |
|
|
|
Mar14 |
130821 |
1193.20 |
1206.30 |
1193.20 |
1193.20 |
-13.10 |
|
|
|
Total Volume and Open Interest |
0 |
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 |
130821 |
15.65 |
16.25 |
15.30 |
16.10 |
+0.45 |
53,431 |
196,043 |
+8,689 |
Oct13 |
130821 |
16.75 |
17.10 |
16.20 |
16.95 |
+0.25 |
21,862 |
56,868 |
-171 |
Nov13 |
130821 |
17.50 |
17.77 |
16.93 |
17.65 |
+0.20 |
11,987 |
37,996 |
-58 |
Total Volume and Open Interest |
160,483 |
372,771 |
-72,305 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130821 |
13455 |
13515 |
13250 |
13315 |
-100 |
13,089 |
54,958 |
-924 |
Dec13 |
130821 |
13515 |
13525 |
13350 |
13375 |
-105 |
271 |
434 |
+150 |
Total Volume and Open Interest |
13,360 |
55,394 |
-774 |
Nikkei 225(SGX) |
Sep13 |
130821 |
13395 |
13500 |
13235 |
13375 |
-70 |
58,461 |
239,726 |
-1,767 |
Dec13 |
130821 |
13335 |
13375 |
13220 |
13325 |
-50 |
87 |
32,710 |
+100 |
Mar14 |
130821 |
13305 |
13305 |
13295 |
13295 |
-70 |
0 |
27 |
+0 |
Total Volume and Open Interest |
58,576 |
306,338 |
-1,654 |
CAC 40(EURONEXT) |
Sep13 |
130821 |
4040.0 |
4050.0 |
4007.5 |
4017.5 |
-15.0 |
140,022 |
327,064 |
+5,286 |
Oct13 |
130821 |
4039.5 |
4042.5 |
4004.0 |
4012.5 |
-15.0 |
27,077 |
1,455 |
+26 |
Nov13 |
130821 |
4004.5 |
4004.5 |
4004.5 |
4004.5 |
-15.0 |
|
|
|
Total Volume and Open Interest |
167,106 |
328,648 |
+5,337 |
Hang Seng Index(HKFE) |
Aug13 |
130821 |
21952 |
21990 |
21569 |
21746 |
-129 |
43,975 |
92,062 |
-98 |
Sep13 |
130821 |
21826 |
21907 |
21481 |
21655 |
-144 |
1,229 |
11,419 |
+442 |
Total Volume and Open Interest |
45,316 |
107,880 |
+329 |
DAX(EUREX) |
Sep13 |
130821 |
8300.0 |
8336.0 |
8260.5 |
8281.5 |
-16.0 |
77,538 |
172,014 |
-128 |
Dec13 |
130821 |
8302.0 |
8346.0 |
8270.0 |
8287.5 |
-16.0 |
523 |
3,917 |
-10 |
Mar14 |
130821 |
8304.0 |
8348.5 |
8300.5 |
8300.5 |
-16.0 |
21 |
321 |
+13 |
Total Volume and Open Interest |
78,082 |
176,252 |
-125 |
FT-SE 100(EURONEXT) |
Sep13 |
130821 |
6438.00 |
6446.00 |
6364.50 |
6384.50 |
-48.50 |
78,176 |
653,260 |
+436 |
Dec13 |
130821 |
6409.00 |
6409.00 |
6345.00 |
6356.50 |
-49.50 |
44 |
6,718 |
-2 |
Mar14 |
130821 |
6306.50 |
6306.50 |
6306.50 |
6306.50 |
-49.50 |
101 |
179 |
+10 |
Total Volume and Open Interest |
78,321 |
660,157 |
+444 |
SPI 200(SFE) |
Sep13 |
130821 |
5049.0 |
5085.0 |
5042.0 |
5079.0 |
+28.0 |
26,423 |
274,642 |
+5,543 |
Dec13 |
130821 |
5070.0 |
5084.0 |
5060.0 |
5078.0 |
+27.0 |
14 |
3,857 |
+10 |
Mar14 |
130821 |
5038.0 |
5038.0 |
5038.0 |
5038.0 |
+28.0 |
9 |
3,107 |
+9 |
Total Volume and Open Interest |
26,452 |
282,707 |
+5,568 |
FTSE MIB(ISE) |
Sep13 |
130821 |
17075.00 |
17165.00 |
16835.00 |
16908.00 |
-111.00 |
20,285 |
47,076 |
+191 |
Dec13 |
130821 |
17050.00 |
17050.00 |
16750.00 |
16813.00 |
-111.00 |
56 |
509 |
-9 |
Mar14 |
130821 |
16795.00 |
16798.00 |
16795.00 |
16798.00 |
-143.00 |
5 |
1 |
-4 |
Total Volume and Open Interest |
20,346 |
47,586 |
+178 |
KOSPI 200(KFE) |
Sep13 |
130821 |
245.45 |
246.00 |
241.80 |
241.80 |
-3.45 |
220,090 |
108,384 |
+2,363 |
Dec13 |
130821 |
246.80 |
247.40 |
243.25 |
243.25 |
-3.55 |
379 |
3,843 |
+398 |
Mar14 |
130821 |
243.05 |
243.05 |
243.05 |
243.05 |
-4.95 |
1 |
501 |
+1 |
Total Volume and Open Interest |
220,470 |
112,973 |
+2,772 |
GSCI(CME) |
Sep13 |
130821 |
644.00 |
646.35 |
642.75 |
643.50 |
-2.80 |
282 |
9,571 |
+189 |
Oct13 |
130821 |
641.75 |
641.75 |
641.00 |
641.75 |
-2.95 |
26 |
162 |
+26 |
Nov13 |
130821 |
639.50 |
639.50 |
638.50 |
639.50 |
-2.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
308 |
9,771 |
+215 |
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. |
|
|