|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 03, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130903 |
1454.00 |
1467.75 |
1424.00 |
1435.50 |
+11.50 |
9,732 |
6,378 |
-3,790 |
Nov13 |
130903 |
1394.00 |
1408.50 |
1378.50 |
1386.75 |
+29.25 |
101,021 |
348,333 |
-1,234 |
Jan14 |
130903 |
1390.00 |
1403.50 |
1375.00 |
1385.00 |
+30.25 |
13,674 |
75,884 |
+422 |
Mar14 |
130903 |
1364.00 |
1377.75 |
1334.25 |
1358.25 |
+24.00 |
8,054 |
47,706 |
+742 |
May14 |
130903 |
1337.25 |
1349.00 |
1311.75 |
1327.75 |
+16.00 |
8,275 |
56,744 |
+1,161 |
Jul14 |
130903 |
1327.75 |
1344.00 |
1307.75 |
1322.00 |
+14.25 |
3,753 |
25,389 |
+357 |
Aug14 |
130903 |
1300.50 |
1300.50 |
1290.75 |
1300.50 |
+9.75 |
51 |
287 |
+20 |
Sep14 |
130903 |
1269.50 |
1269.50 |
1246.00 |
1252.25 |
+6.25 |
18 |
137 |
+3 |
Nov14 |
130903 |
1228.00 |
1235.00 |
1210.50 |
1212.75 |
-0.50 |
1,068 |
17,984 |
-74 |
Jan15 |
130903 |
1235.00 |
1235.00 |
1216.50 |
1216.50 |
-0.50 |
1 |
93 |
+1 |
Mar15 |
130903 |
1211.75 |
1212.25 |
1211.75 |
1211.75 |
-0.50 |
0 |
10 |
+0 |
May15 |
130903 |
1205.25 |
1205.75 |
1205.25 |
1205.25 |
-0.50 |
0 |
9 |
+0 |
Jul15 |
130903 |
1207.00 |
1207.50 |
1207.00 |
1207.00 |
-0.50 |
0 |
37 |
+0 |
Aug15 |
130903 |
1201.00 |
1201.50 |
1201.00 |
1201.00 |
-0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
145,648 |
579,413 |
-2,391 |
Soybean Meal(CBOT) |
Sep13 |
130903 |
482.10 |
493.50 |
478.30 |
485.40 |
+17.20 |
13,302 |
6,599 |
-4,552 |
Oct13 |
130903 |
442.50 |
448.40 |
438.50 |
443.50 |
+15.10 |
14,366 |
33,029 |
+208 |
Dec13 |
130903 |
438.20 |
443.70 |
433.80 |
438.90 |
+15.20 |
39,485 |
165,348 |
+1,512 |
Jan14 |
130903 |
437.40 |
442.00 |
432.00 |
436.80 |
+14.80 |
3,023 |
19,957 |
+189 |
Mar14 |
130903 |
426.50 |
432.10 |
413.50 |
425.20 |
+11.70 |
2,714 |
23,117 |
-194 |
May14 |
130903 |
411.90 |
417.60 |
401.80 |
410.40 |
+8.60 |
2,053 |
12,629 |
+158 |
Jul14 |
130903 |
409.20 |
414.40 |
400.10 |
406.50 |
+6.40 |
939 |
6,566 |
-22 |
Aug14 |
130903 |
399.10 |
399.10 |
392.30 |
399.10 |
+6.80 |
172 |
747 |
+14 |
Sep14 |
130903 |
384.00 |
385.50 |
381.40 |
385.50 |
+4.10 |
114 |
777 |
+46 |
Oct14 |
130903 |
368.50 |
368.70 |
363.70 |
365.70 |
+2.00 |
114 |
421 |
-44 |
Total Volume and Open Interest |
76,463 |
271,408 |
-2,651 |
Soybean Oil(CBOT) |
Sep13 |
130903 |
44.33 |
44.63 |
43.48 |
43.82 |
-0.07 |
17,999 |
6,378 |
-4,699 |
Oct13 |
130903 |
44.37 |
44.77 |
43.54 |
43.90 |
-0.07 |
22,166 |
37,391 |
+327 |
Dec13 |
130903 |
44.67 |
45.10 |
43.82 |
44.19 |
-0.10 |
56,646 |
158,098 |
-2,501 |
Jan14 |
130903 |
44.91 |
45.23 |
43.98 |
44.33 |
-0.11 |
4,066 |
33,515 |
-64 |
Mar14 |
130903 |
45.30 |
45.45 |
44.16 |
44.53 |
-0.15 |
2,924 |
18,497 |
-152 |
May14 |
130903 |
45.37 |
45.66 |
44.39 |
44.73 |
-0.20 |
2,595 |
11,834 |
+194 |
Jul14 |
130903 |
45.68 |
45.97 |
44.60 |
44.96 |
-0.21 |
1,804 |
10,335 |
+16 |
Aug14 |
130903 |
45.56 |
45.56 |
44.98 |
45.03 |
-0.21 |
87 |
1,940 |
+0 |
Sep14 |
130903 |
45.56 |
45.56 |
44.90 |
45.04 |
-0.20 |
181 |
1,504 |
+39 |
Oct14 |
130903 |
45.19 |
45.41 |
44.63 |
44.76 |
-0.28 |
142 |
858 |
+13 |
Total Volume and Open Interest |
108,899 |
285,395 |
-6,862 |
Canola(WCE) |
Nov13 |
130903 |
525.2 |
534.1 |
521.0 |
522.2 |
-0.1 |
29,113 |
131,958 |
+4,425 |
Jan14 |
130903 |
530.4 |
538.9 |
527.7 |
528.1 |
+0.4 |
4,985 |
25,096 |
+1,426 |
Mar14 |
130903 |
535.0 |
543.5 |
532.4 |
532.8 |
+0.3 |
1,142 |
15,970 |
+376 |
May14 |
130903 |
538.9 |
546.7 |
536.8 |
536.8 |
+0.3 |
151 |
2,224 |
+65 |
Jul14 |
130903 |
538.5 |
545.0 |
538.5 |
539.0 |
unch |
61 |
1,271 |
+26 |
Total Volume and Open Interest |
35,462 |
176,972 |
+6,323 |
Corn(CBOT) |
Sep13 |
130903 |
501.25 |
504.50 |
486.00 |
498.00 |
+3.00 |
62,086 |
36,211 |
-17,542 |
Dec13 |
130903 |
491.00 |
493.75 |
470.25 |
475.25 |
-6.75 |
124,245 |
700,032 |
+4,587 |
Mar14 |
130903 |
502.00 |
506.00 |
482.00 |
488.00 |
-6.50 |
20,055 |
143,578 |
+4,249 |
May14 |
130903 |
507.25 |
513.00 |
490.75 |
496.00 |
-6.50 |
2,807 |
37,183 |
+556 |
Jul14 |
130903 |
515.50 |
519.25 |
497.00 |
502.25 |
-6.50 |
4,340 |
49,261 |
+478 |
Sep14 |
130903 |
516.50 |
519.50 |
502.00 |
506.00 |
-6.00 |
778 |
10,418 |
+85 |
Dec14 |
130903 |
523.75 |
525.00 |
506.25 |
511.50 |
-5.00 |
4,011 |
85,508 |
+404 |
Mar15 |
130903 |
530.00 |
530.00 |
515.25 |
520.00 |
-5.00 |
91 |
2,361 |
+49 |
May15 |
130903 |
524.75 |
529.50 |
524.75 |
524.75 |
-4.75 |
2 |
171 |
+2 |
Jul15 |
130903 |
539.00 |
539.00 |
524.25 |
527.50 |
-4.75 |
51 |
895 |
+37 |
Total Volume and Open Interest |
218,559 |
1,071,328 |
-7,051 |
Wheat(CBOT) |
Sep13 |
130903 |
652.25 |
654.00 |
635.00 |
636.50 |
-6.75 |
19,262 |
4,428 |
-7,392 |
Dec13 |
130903 |
663.75 |
664.00 |
645.00 |
647.25 |
-6.75 |
47,869 |
255,184 |
+2,123 |
Mar14 |
130903 |
674.50 |
675.50 |
656.25 |
658.75 |
-6.75 |
5,830 |
50,591 |
+437 |
May14 |
130903 |
679.75 |
679.75 |
663.50 |
666.00 |
-6.75 |
1,280 |
12,036 |
+179 |
Jul14 |
130903 |
672.50 |
676.75 |
657.75 |
660.25 |
-6.25 |
1,007 |
27,607 |
+253 |
Sep14 |
130903 |
681.50 |
681.75 |
666.25 |
668.00 |
-8.25 |
100 |
1,431 |
+35 |
Total Volume and Open Interest |
75,474 |
360,442 |
-4,378 |
Wheat(KCBT) |
Sep13 |
130903 |
701.25 |
707.00 |
693.75 |
696.75 |
-4.00 |
9,734 |
3,275 |
-4,142 |
Dec13 |
130903 |
710.00 |
711.25 |
695.75 |
699.00 |
-4.50 |
12,592 |
95,639 |
+2,148 |
Mar14 |
130903 |
718.25 |
718.25 |
702.50 |
706.75 |
-4.25 |
1,733 |
20,231 |
+666 |
May14 |
130903 |
719.00 |
719.50 |
708.00 |
711.50 |
-4.25 |
566 |
4,328 |
+175 |
Jul14 |
130903 |
712.75 |
713.00 |
699.00 |
702.00 |
-5.75 |
576 |
13,415 |
+229 |
Sep14 |
130903 |
717.50 |
717.50 |
707.25 |
709.75 |
-6.00 |
13 |
290 |
+0 |
Total Volume and Open Interest |
25,247 |
137,497 |
-893 |
Wheat(MGE) |
Sep13 |
130903 |
718.50 |
718.50 |
703.25 |
703.75 |
-16.50 |
2,916 |
699 |
-2,187 |
Dec13 |
130903 |
732.00 |
740.00 |
723.50 |
725.00 |
-5.25 |
4,761 |
21,191 |
+32 |
Mar14 |
130903 |
744.75 |
750.00 |
734.50 |
735.50 |
-6.25 |
353 |
5,383 |
+26 |
May14 |
130903 |
754.00 |
754.00 |
742.50 |
743.75 |
-7.00 |
100 |
1,932 |
+58 |
Jul14 |
130903 |
759.50 |
759.50 |
748.50 |
749.50 |
-7.75 |
89 |
1,235 |
+26 |
Total Volume and Open Interest |
8,281 |
32,516 |
-2,024 |
Oats(CBOT) |
Sep13 |
130903 |
380.00 |
391.50 |
379.00 |
379.00 |
-12.50 |
42 |
49 |
-35 |
Dec13 |
130903 |
343.00 |
344.75 |
326.50 |
330.00 |
-10.50 |
760 |
7,746 |
+21 |
Mar14 |
130903 |
343.00 |
344.00 |
328.00 |
332.00 |
-9.75 |
194 |
1,237 |
+153 |
May14 |
130903 |
328.75 |
344.25 |
328.75 |
333.25 |
-11.00 |
1 |
11 |
+0 |
Total Volume and Open Interest |
997 |
9,048 |
+139 |
Rough Rice(CBOT) |
Sep13 |
130903 |
15.85 |
15.85 |
15.79 |
15.79 |
-0.02 |
204 |
828 |
-104 |
Nov13 |
130903 |
15.76 |
15.93 |
15.71 |
15.79 |
+0.04 |
335 |
7,881 |
+30 |
Jan14 |
130903 |
15.91 |
16.00 |
15.89 |
15.93 |
+0.01 |
23 |
480 |
+5 |
Mar14 |
130903 |
16.15 |
16.15 |
16.15 |
16.15 |
+0.00 |
1 |
16 |
+0 |
Total Volume and Open Interest |
563 |
9,207 |
-69 |
Live Cattle(CME) |
Oct13 |
130903 |
126.930 |
127.300 |
126.100 |
126.200 |
-0.600 |
18,497 |
133,699 |
-1,692 |
Dec13 |
130903 |
130.500 |
130.850 |
130.000 |
130.100 |
-0.385 |
10,250 |
76,469 |
+2,129 |
Feb14 |
130903 |
131.850 |
132.130 |
131.435 |
131.575 |
-0.075 |
3,454 |
46,909 |
+514 |
Apr14 |
130903 |
132.850 |
133.130 |
132.600 |
132.935 |
+0.200 |
2,723 |
27,691 |
+839 |
Jun14 |
130903 |
127.180 |
127.450 |
127.050 |
127.150 |
+0.015 |
601 |
10,261 |
+62 |
Aug14 |
130903 |
125.980 |
126.150 |
125.800 |
125.930 |
+0.130 |
24 |
1,261 |
+5 |
Total Volume and Open Interest |
36,240 |
296,417 |
+1,334 |
Feeder Cattle(CME) |
Sep13 |
130903 |
157.075 |
158.400 |
157.075 |
157.185 |
+0.250 |
1,607 |
8,293 |
-306 |
Oct13 |
130903 |
158.900 |
160.100 |
158.850 |
159.100 |
+0.150 |
2,265 |
11,164 |
+322 |
Nov13 |
130903 |
159.450 |
160.485 |
159.435 |
159.900 |
+0.165 |
540 |
5,768 |
+99 |
Jan14 |
130903 |
158.880 |
159.400 |
158.550 |
158.600 |
unch |
191 |
4,244 |
+78 |
Mar14 |
130903 |
157.985 |
158.350 |
157.500 |
157.800 |
-0.025 |
60 |
1,479 |
+8 |
Apr14 |
130903 |
158.630 |
158.700 |
158.250 |
158.250 |
unch |
26 |
628 |
-3 |
May14 |
130903 |
158.685 |
158.900 |
158.485 |
158.485 |
+0.135 |
18 |
1,005 |
-5 |
Total Volume and Open Interest |
4,707 |
32,581 |
-2,341 |
Lean Hogs(CME) |
Oct13 |
130903 |
87.430 |
88.180 |
87.250 |
88.000 |
+0.365 |
24,329 |
120,172 |
+2,769 |
Dec13 |
130903 |
84.480 |
85.100 |
84.400 |
84.980 |
+0.230 |
11,984 |
85,149 |
+2,944 |
Feb14 |
130903 |
86.300 |
86.900 |
86.250 |
86.885 |
+0.385 |
5,237 |
48,239 |
+1,124 |
Apr14 |
130903 |
86.050 |
86.500 |
85.980 |
86.400 |
+0.400 |
1,744 |
30,469 |
+79 |
May14 |
130903 |
90.000 |
90.200 |
90.000 |
90.200 |
+0.200 |
28 |
1,863 |
+17 |
Jun14 |
130903 |
91.650 |
92.100 |
91.650 |
92.035 |
+0.285 |
504 |
16,605 |
+148 |
Jul14 |
130903 |
90.385 |
90.650 |
90.385 |
90.650 |
+0.300 |
37 |
4,750 |
+23 |
Aug14 |
130903 |
89.080 |
89.850 |
89.080 |
89.400 |
+0.550 |
30 |
1,742 |
+25 |
Total Volume and Open Interest |
43,899 |
309,206 |
+7,133 |
Class III Milk(CME) |
Aug13 |
130829 |
17.90 |
17.90 |
17.88 |
17.90 |
+0.01 |
13 |
3,503 |
-6 |
Sep13 |
130903 |
17.94 |
17.95 |
17.75 |
17.79 |
-0.04 |
302 |
4,660 |
-34 |
Oct13 |
130903 |
18.18 |
18.18 |
17.94 |
18.12 |
-0.07 |
386 |
3,917 |
+93 |
Nov13 |
130903 |
17.53 |
17.53 |
17.34 |
17.45 |
-0.08 |
170 |
3,343 |
+67 |
Dec13 |
130903 |
16.94 |
16.94 |
16.82 |
16.82 |
-0.08 |
100 |
2,933 |
+44 |
Total Volume and Open Interest |
1,175 |
21,831 |
-3,195 |
Cocoa(ICE) |
Sep13 |
130903 |
2411 |
2411 |
2390 |
2397 |
-16 |
13 |
372 |
-19 |
Dec13 |
130903 |
2429 |
2457 |
2411 |
2418 |
-18 |
9,826 |
102,227 |
-1,092 |
Mar14 |
130903 |
2435 |
2464 |
2422 |
2427 |
-18 |
1,964 |
49,250 |
-5 |
May14 |
130903 |
2444 |
2467 |
2427 |
2433 |
-17 |
1,130 |
20,584 |
+274 |
Jul14 |
130903 |
2465 |
2471 |
2431 |
2437 |
-20 |
213 |
6,152 |
+38 |
Sep14 |
130903 |
2469 |
2475 |
2432 |
2440 |
-21 |
24 |
6,481 |
+5 |
Dec14 |
130903 |
2471 |
2476 |
2432 |
2442 |
-22 |
7 |
1,999 |
+1 |
Total Volume and Open Interest |
13,177 |
188,806 |
-798 |
Coffee "C"(ICE) |
Sep13 |
130903 |
113.00 |
114.50 |
112.80 |
112.80 |
+0.70 |
128 |
229 |
+36 |
Dec13 |
130903 |
116.30 |
119.25 |
116.20 |
117.20 |
+0.90 |
8,911 |
103,937 |
+569 |
Mar14 |
130903 |
119.20 |
122.20 |
119.20 |
120.15 |
+0.90 |
1,889 |
22,921 |
-55 |
May14 |
130903 |
121.50 |
124.15 |
121.30 |
122.25 |
+0.95 |
797 |
8,379 |
+258 |
Jul14 |
130903 |
123.50 |
125.70 |
123.50 |
124.25 |
+0.90 |
526 |
5,747 |
+72 |
Sep14 |
130903 |
126.05 |
127.10 |
126.05 |
126.25 |
+0.90 |
150 |
2,476 |
+44 |
Total Volume and Open Interest |
12,502 |
147,820 |
+975 |
Orange Juice(ICE) |
Sep13 |
130903 |
132.75 |
134.90 |
131.65 |
132.55 |
-4.40 |
265 |
1,300 |
-221 |
Nov13 |
130903 |
137.45 |
137.45 |
131.20 |
132.60 |
-4.75 |
609 |
13,373 |
+177 |
Jan14 |
130903 |
135.25 |
135.25 |
132.80 |
133.60 |
-4.35 |
9 |
1,734 |
-3 |
Mar14 |
130903 |
134.10 |
135.15 |
133.75 |
134.50 |
-4.05 |
54 |
1,311 |
+25 |
May14 |
130903 |
134.00 |
134.10 |
134.00 |
134.10 |
-4.70 |
0 |
145 |
+0 |
Jul14 |
130903 |
134.95 |
134.95 |
134.95 |
134.95 |
-3.85 |
0 |
20 |
+0 |
Total Volume and Open Interest |
937 |
17,883 |
-22 |
Sugar #11(ICE) |
Oct13 |
130903 |
16.35 |
16.54 |
16.35 |
16.47 |
+0.13 |
46,814 |
440,354 |
+1,712 |
Mar14 |
130903 |
16.92 |
17.07 |
16.92 |
17.03 |
+0.15 |
29,097 |
257,973 |
+6,923 |
May14 |
130903 |
16.86 |
17.00 |
16.85 |
16.94 |
+0.12 |
8,625 |
59,266 |
+1,595 |
Jul14 |
130903 |
16.78 |
16.94 |
16.78 |
16.86 |
+0.10 |
8,301 |
83,673 |
+763 |
Oct14 |
130903 |
17.05 |
17.18 |
17.05 |
17.12 |
+0.10 |
3,905 |
45,786 |
-1,053 |
Mar15 |
130903 |
17.60 |
17.63 |
17.56 |
17.60 |
+0.10 |
939 |
17,391 |
-345 |
May15 |
130903 |
17.55 |
17.55 |
17.51 |
17.55 |
+0.10 |
222 |
4,008 |
-38 |
Jul15 |
130903 |
17.47 |
17.53 |
17.47 |
17.53 |
+0.11 |
361 |
3,941 |
+154 |
Total Volume and Open Interest |
98,593 |
922,126 |
+9,905 |
London Cocoa(LCE) |
Sep13 |
130903 |
1622 |
1633 |
1615 |
1618 |
-4 |
1,385 |
25,423 |
-5,794 |
Dec13 |
130903 |
1620 |
1631 |
1611 |
1613 |
-6 |
3,569 |
83,379 |
+945 |
Mar14 |
130903 |
1606 |
1617 |
1597 |
1599 |
-5 |
1,623 |
83,041 |
+8,790 |
May14 |
130903 |
1607 |
1618 |
1597 |
1598 |
-7 |
451 |
19,025 |
-998 |
Jul14 |
130903 |
1610 |
1616 |
1597 |
1597 |
-8 |
106 |
9,109 |
+120 |
Sep14 |
130903 |
1608 |
1608 |
1598 |
1598 |
-9 |
0 |
5,033 |
+0 |
Dec14 |
130903 |
1610 |
1614 |
1595 |
1595 |
-10 |
265 |
3,469 |
+912 |
Total Volume and Open Interest |
7,412 |
229,291 |
+3,975 |
London Sugar(LCE) |
Oct13 |
130903 |
477.10 |
480.70 |
476.00 |
479.00 |
+1.20 |
1,530 |
27,020 |
+409 |
Dec13 |
130903 |
471.50 |
475.20 |
470.30 |
473.30 |
+0.90 |
627 |
16,891 |
+1,843 |
Mar14 |
130903 |
468.50 |
472.70 |
468.50 |
471.30 |
+1.80 |
298 |
12,317 |
-241 |
May14 |
130903 |
472.40 |
474.20 |
471.20 |
473.60 |
+2.00 |
179 |
5,804 |
-12 |
Aug14 |
130903 |
472.20 |
473.90 |
471.40 |
473.10 |
+1.70 |
18 |
3,391 |
+91 |
Total Volume and Open Interest |
2,652 |
68,355 |
+2,141 |
Cotton(ICE) |
Oct13 |
130903 |
83.94 |
84.00 |
82.80 |
82.82 |
-0.88 |
13 |
150 |
-1 |
Dec13 |
130903 |
83.57 |
84.10 |
82.67 |
82.71 |
-0.78 |
13,007 |
131,709 |
-4,104 |
Mar14 |
130903 |
82.93 |
83.20 |
82.15 |
82.27 |
-0.47 |
2,887 |
35,199 |
+132 |
May14 |
130903 |
82.95 |
82.95 |
82.15 |
82.31 |
-0.38 |
1,291 |
4,511 |
+234 |
Jul14 |
130903 |
82.59 |
82.59 |
82.05 |
82.24 |
-0.42 |
361 |
4,623 |
+86 |
Oct14 |
130903 |
77.87 |
77.87 |
77.87 |
77.87 |
-0.21 |
|
|
|
Total Volume and Open Interest |
17,639 |
178,700 |
-3,622 |
Lumber(CME) |
Sep13 |
130903 |
320.3 |
330.0 |
320.3 |
330.0 |
+9.6 |
292 |
1,191 |
-99 |
Nov13 |
130903 |
318.8 |
328.9 |
318.5 |
328.9 |
+10.0 |
527 |
3,798 |
+90 |
Jan14 |
130903 |
335.4 |
339.6 |
329.0 |
339.6 |
+10.0 |
65 |
160 |
+27 |
Mar14 |
130903 |
343.0 |
343.0 |
343.0 |
343.0 |
+10.0 |
32 |
68 |
+15 |
Total Volume and Open Interest |
921 |
5,230 |
+36 |
Crude Oil(NYM) |
Oct13 |
130903 |
107.07 |
108.83 |
104.21 |
108.54 |
+0.89 |
250,038 |
312,225 |
-7,471 |
Nov13 |
130903 |
106.65 |
108.13 |
103.74 |
107.85 |
+0.77 |
57,173 |
176,031 |
+4,355 |
Dec13 |
130903 |
105.34 |
106.70 |
102.22 |
106.42 |
+0.71 |
72,128 |
222,127 |
+126 |
Jan14 |
130903 |
103.64 |
104.99 |
101.00 |
104.83 |
+0.66 |
18,255 |
73,025 |
-554 |
Feb14 |
130903 |
102.48 |
103.41 |
100.50 |
103.32 |
+0.61 |
9,276 |
47,274 |
+866 |
Mar14 |
130903 |
99.00 |
102.01 |
99.00 |
101.91 |
+0.57 |
13,924 |
71,586 |
-1,545 |
Apr14 |
130903 |
98.72 |
100.60 |
98.72 |
100.60 |
+0.56 |
5,295 |
39,702 |
+99 |
May14 |
130903 |
98.94 |
99.54 |
98.77 |
99.49 |
+0.55 |
3,819 |
40,832 |
+135 |
Jun14 |
130903 |
97.52 |
98.57 |
96.55 |
98.50 |
+0.56 |
25,404 |
110,920 |
-1,806 |
Jul14 |
130903 |
95.86 |
97.54 |
95.86 |
97.50 |
+0.55 |
2,897 |
40,503 |
+174 |
Aug14 |
130903 |
96.01 |
96.65 |
95.93 |
96.62 |
+0.52 |
2,809 |
32,362 |
+320 |
Sep14 |
130903 |
95.12 |
95.87 |
95.08 |
95.86 |
+0.47 |
8,497 |
51,260 |
+2,438 |
Oct14 |
130903 |
94.93 |
95.15 |
94.67 |
95.15 |
+0.45 |
1,697 |
30,590 |
+214 |
Nov14 |
130903 |
94.47 |
94.47 |
94.47 |
94.47 |
+0.43 |
967 |
26,623 |
+314 |
Dec14 |
130903 |
92.25 |
94.19 |
90.86 |
93.83 |
+0.43 |
28,983 |
244,300 |
+1,979 |
Jan15 |
130903 |
93.07 |
93.07 |
93.07 |
93.07 |
+0.42 |
527 |
27,317 |
+302 |
Total Volume and Open Interest |
513,845 |
1,856,397 |
+1,673 |
e-miNY Crude Oil(NYM) |
Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
Oct13 |
130903 |
107.050 |
108.825 |
103.575 |
108.550 |
+0.900 |
7,780 |
2,189 |
-371 |
Nov13 |
130903 |
106.350 |
108.100 |
103.000 |
107.850 |
+0.775 |
269 |
553 |
-29 |
Dec13 |
130903 |
104.650 |
106.625 |
102.000 |
106.425 |
+0.725 |
137 |
491 |
-50 |
Jan14 |
130903 |
103.700 |
104.850 |
103.700 |
104.825 |
+0.650 |
11 |
370 |
+0 |
Feb14 |
130903 |
103.275 |
103.325 |
103.275 |
103.325 |
+0.625 |
1 |
240 |
+0 |
Mar14 |
130903 |
101.900 |
101.900 |
101.900 |
101.900 |
+0.550 |
1 |
9 |
+1 |
Apr14 |
130903 |
100.600 |
100.600 |
100.600 |
100.600 |
+0.550 |
0 |
3 |
+0 |
May14 |
130903 |
99.500 |
99.500 |
99.500 |
99.500 |
+0.550 |
|
|
|
Jun14 |
130903 |
98.500 |
98.500 |
98.500 |
98.500 |
+0.550 |
2 |
27 |
-2 |
Total Volume and Open Interest |
8,202 |
3,990 |
-452 |
Heating Oil(NYM) |
Oct13 |
130903 |
312.75 |
316.68 |
309.47 |
314.83 |
+1.17 |
46,400 |
86,507 |
+3,155 |
Nov13 |
130903 |
311.33 |
316.25 |
309.60 |
314.84 |
+1.38 |
13,016 |
42,581 |
+332 |
Dec13 |
130903 |
312.74 |
315.55 |
309.22 |
314.29 |
+1.55 |
14,137 |
49,150 |
-5 |
Jan14 |
130903 |
311.00 |
314.75 |
309.49 |
313.68 |
+1.65 |
6,635 |
26,911 |
-79 |
Feb14 |
130903 |
309.89 |
313.45 |
307.85 |
312.28 |
+1.73 |
3,822 |
10,177 |
-37 |
Mar14 |
130903 |
310.10 |
310.87 |
307.86 |
310.00 |
+1.71 |
2,613 |
11,481 |
-449 |
Apr14 |
130903 |
305.50 |
309.00 |
305.33 |
307.54 |
+1.67 |
1,230 |
12,245 |
-285 |
May14 |
130903 |
303.56 |
305.28 |
303.56 |
305.00 |
+1.58 |
760 |
3,535 |
+49 |
Jun14 |
130903 |
302.75 |
302.82 |
301.45 |
302.39 |
+1.37 |
3,574 |
18,765 |
+86 |
Jul14 |
130903 |
300.28 |
301.14 |
299.51 |
300.53 |
+1.28 |
775 |
1,953 |
+128 |
Aug14 |
130903 |
299.02 |
299.02 |
299.02 |
299.02 |
+1.22 |
379 |
1,069 |
+100 |
Sep14 |
130903 |
297.91 |
297.91 |
297.91 |
297.91 |
+1.11 |
392 |
849 |
+125 |
Oct14 |
130903 |
297.41 |
297.41 |
297.41 |
297.41 |
+1.12 |
474 |
673 |
+106 |
Nov14 |
130903 |
296.89 |
296.89 |
296.89 |
296.89 |
+1.12 |
644 |
680 |
+189 |
Total Volume and Open Interest |
112,268 |
286,618 |
-1,003 |
Gasoline(NYMEX) |
Oct13 |
130903 |
288.75 |
290.00 |
282.50 |
286.46 |
-2.55 |
34,097 |
112,147 |
+2,808 |
Nov13 |
130903 |
282.05 |
286.67 |
280.02 |
283.74 |
-1.59 |
13,732 |
61,172 |
+2,001 |
Dec13 |
130903 |
278.99 |
284.00 |
278.59 |
281.38 |
-1.09 |
13,396 |
39,420 |
+168 |
Jan14 |
130903 |
279.24 |
282.31 |
278.50 |
280.12 |
-0.76 |
10,300 |
21,871 |
+202 |
Feb14 |
130903 |
279.65 |
281.74 |
278.80 |
279.76 |
-0.50 |
5,334 |
8,536 |
+448 |
Mar14 |
130903 |
280.32 |
282.35 |
279.99 |
280.48 |
-0.42 |
3,968 |
12,290 |
+774 |
Apr14 |
130903 |
295.13 |
296.50 |
294.75 |
294.96 |
-0.17 |
804 |
6,774 |
+213 |
May14 |
130903 |
294.74 |
294.74 |
293.05 |
293.47 |
-0.26 |
524 |
2,910 |
+136 |
Jun14 |
130903 |
291.14 |
291.14 |
290.03 |
290.03 |
-0.45 |
720 |
3,594 |
+297 |
Jul14 |
130903 |
286.14 |
286.28 |
285.62 |
285.62 |
-0.70 |
110 |
1,262 |
-28 |
Total Volume and Open Interest |
103,167 |
277,276 |
+1,243 |
e-miNY RBOB Gasoline(NYM) |
Oct13 |
130903 |
286.50 |
286.50 |
286.46 |
286.50 |
-2.50 |
|
|
|
Nov13 |
130903 |
283.70 |
283.74 |
283.70 |
283.70 |
-1.60 |
0 |
1 |
+0 |
Dec13 |
130903 |
281.40 |
281.40 |
281.38 |
281.40 |
-1.10 |
|
|
|
Jan14 |
130903 |
280.10 |
280.12 |
280.10 |
280.10 |
-0.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct13 |
130903 |
3.601 |
3.689 |
3.601 |
3.666 |
+0.085 |
166,099 |
217,806 |
-4,185 |
Nov13 |
130903 |
3.718 |
3.789 |
3.718 |
3.760 |
+0.076 |
50,630 |
244,100 |
+1,661 |
Dec13 |
130903 |
3.877 |
3.941 |
3.866 |
3.905 |
+0.064 |
23,701 |
76,141 |
-906 |
Jan14 |
130903 |
3.975 |
4.025 |
3.963 |
3.985 |
+0.059 |
36,683 |
170,108 |
-1,094 |
Feb14 |
130903 |
4.007 |
4.025 |
3.962 |
3.983 |
+0.055 |
8,948 |
38,275 |
-254 |
Mar14 |
130903 |
3.959 |
3.988 |
3.924 |
3.945 |
+0.050 |
13,545 |
99,767 |
+277 |
Apr14 |
130903 |
3.910 |
3.915 |
3.859 |
3.873 |
+0.041 |
15,999 |
118,629 |
+24 |
May14 |
130903 |
3.921 |
3.928 |
3.875 |
3.891 |
+0.038 |
1,560 |
31,866 |
-2 |
Jun14 |
130903 |
3.948 |
3.955 |
3.911 |
3.919 |
+0.037 |
1,403 |
24,107 |
+93 |
Jul14 |
130903 |
3.987 |
3.987 |
3.942 |
3.950 |
+0.035 |
1,302 |
20,866 |
+314 |
Aug14 |
130903 |
3.992 |
4.014 |
3.955 |
3.966 |
+0.034 |
684 |
19,125 |
+200 |
Sep14 |
130903 |
4.001 |
4.001 |
3.964 |
3.964 |
+0.033 |
966 |
19,698 |
+102 |
Oct14 |
130903 |
4.025 |
4.028 |
3.975 |
3.986 |
+0.033 |
3,022 |
73,165 |
-91 |
Nov14 |
130903 |
4.079 |
4.079 |
4.054 |
4.062 |
+0.031 |
1,393 |
26,147 |
+790 |
Dec14 |
130903 |
4.236 |
4.270 |
4.208 |
4.216 |
+0.028 |
1,110 |
40,912 |
+201 |
Jan15 |
130903 |
4.329 |
4.330 |
4.289 |
4.298 |
+0.027 |
985 |
41,401 |
+174 |
Total Volume and Open Interest |
328,561 |
1,329,196 |
-2,606 |
Brent Crude Oil(ICE) |
Oct13 |
130903 |
114.45 |
116.00 |
114.06 |
115.68 |
+1.35 |
244,965 |
234,075 |
-9,533 |
Nov13 |
130903 |
112.63 |
114.05 |
112.30 |
113.78 |
+1.24 |
145,965 |
247,495 |
+10,635 |
Dec13 |
130903 |
111.14 |
112.46 |
110.87 |
112.23 |
+1.11 |
139,647 |
223,826 |
+2,989 |
Jan14 |
130903 |
110.04 |
111.10 |
109.76 |
110.91 |
+0.91 |
40,589 |
67,400 |
+1,231 |
Feb14 |
130903 |
109.03 |
109.96 |
108.78 |
109.78 |
+0.77 |
22,304 |
49,658 |
+1,867 |
Mar14 |
130903 |
108.08 |
109.04 |
107.91 |
108.82 |
+0.70 |
27,291 |
53,433 |
+73 |
Apr14 |
130903 |
107.30 |
108.23 |
107.14 |
107.97 |
+0.64 |
12,482 |
49,030 |
-285 |
May14 |
130903 |
106.57 |
107.34 |
106.43 |
107.17 |
+0.58 |
10,296 |
24,803 |
-612 |
Jun14 |
130903 |
105.90 |
106.81 |
105.73 |
106.42 |
+0.51 |
45,158 |
99,972 |
-3,470 |
Jul14 |
130903 |
105.50 |
105.77 |
105.40 |
105.77 |
+0.45 |
5,782 |
21,646 |
-64 |
Aug14 |
130903 |
105.00 |
105.07 |
104.95 |
105.07 |
+0.39 |
5,178 |
27,557 |
+471 |
Sep14 |
130903 |
104.30 |
104.31 |
104.30 |
104.31 |
+0.33 |
5,993 |
30,122 |
+676 |
Oct14 |
130903 |
103.74 |
103.74 |
103.65 |
103.65 |
+0.30 |
1,781 |
23,669 |
-40 |
Nov14 |
130903 |
103.05 |
103.05 |
103.05 |
103.05 |
+0.26 |
1,968 |
15,284 |
+724 |
Total Volume and Open Interest |
759,541 |
1,522,425 |
+6,420 |
Gas Oil(ICE) |
Sep13 |
130903 |
960.25 |
968.00 |
957.00 |
960.25 |
+1.75 |
34,330 |
89,214 |
-4,754 |
Oct13 |
130903 |
960.25 |
968.00 |
957.25 |
960.75 |
+2.50 |
88,004 |
164,146 |
+82 |
Nov13 |
130903 |
955.00 |
963.75 |
954.00 |
957.25 |
+3.50 |
38,265 |
75,558 |
+1,438 |
Dec13 |
130903 |
949.50 |
957.75 |
948.00 |
951.75 |
+4.25 |
43,873 |
88,807 |
+303 |
Jan14 |
130903 |
945.50 |
953.50 |
944.75 |
947.75 |
+4.75 |
10,626 |
41,227 |
+702 |
Feb14 |
130903 |
939.75 |
946.75 |
938.50 |
942.00 |
+4.75 |
7,384 |
31,841 |
-142 |
Mar14 |
130903 |
933.00 |
940.75 |
932.25 |
935.25 |
+4.75 |
6,956 |
25,755 |
+105 |
Apr14 |
130903 |
925.75 |
933.25 |
925.25 |
928.00 |
+4.50 |
3,393 |
15,357 |
+129 |
May14 |
130903 |
918.25 |
925.50 |
917.75 |
920.25 |
+4.00 |
2,880 |
11,996 |
-409 |
Jun14 |
130903 |
911.50 |
918.50 |
910.50 |
913.50 |
+3.75 |
10,236 |
42,155 |
-217 |
Total Volume and Open Interest |
256,824 |
657,012 |
-1,574 |
Ethanol(CBOT) |
Sep13 |
130903 |
2.490 |
2.530 |
2.478 |
2.480 |
+0.087 |
209 |
184 |
-121 |
Oct13 |
130903 |
2.020 |
2.020 |
1.930 |
1.943 |
-0.038 |
501 |
1,463 |
-166 |
Nov13 |
130903 |
1.806 |
1.806 |
1.775 |
1.775 |
-0.028 |
305 |
1,598 |
+113 |
Dec13 |
130903 |
1.730 |
1.730 |
1.705 |
1.710 |
-0.019 |
187 |
1,796 |
+10 |
Jan14 |
130903 |
1.690 |
1.690 |
1.685 |
1.685 |
-0.012 |
22 |
875 |
+2 |
Feb14 |
130903 |
1.700 |
1.700 |
1.694 |
1.694 |
-0.005 |
0 |
320 |
+0 |
Mar14 |
130903 |
1.713 |
1.713 |
1.713 |
1.713 |
-0.005 |
2 |
275 |
-1 |
Apr14 |
130903 |
1.734 |
1.734 |
1.734 |
1.734 |
-0.005 |
1 |
145 |
+1 |
Total Volume and Open Interest |
1,227 |
6,720 |
-162 |
WTI Crude Oil(ICE) |
Oct13 |
130903 |
106.83 |
108.82 |
106.57 |
108.54 |
+1.74 |
51,193 |
76,431 |
-2,082 |
Nov13 |
130903 |
106.33 |
108.13 |
106.33 |
107.85 |
+1.51 |
19,422 |
50,287 |
+948 |
Dec13 |
130903 |
105.15 |
106.66 |
104.95 |
106.42 |
+1.31 |
26,612 |
132,164 |
-1,467 |
Jan14 |
130903 |
103.56 |
105.04 |
103.56 |
104.83 |
+1.19 |
6,158 |
25,178 |
+24 |
Feb14 |
130903 |
103.00 |
103.40 |
102.50 |
103.32 |
+1.08 |
2,454 |
10,108 |
+99 |
Mar14 |
130903 |
101.67 |
101.93 |
101.13 |
101.91 |
+0.97 |
3,961 |
28,160 |
+90 |
Apr14 |
130903 |
100.32 |
100.60 |
100.32 |
100.60 |
+0.89 |
1,030 |
10,927 |
+30 |
May14 |
130903 |
99.29 |
99.49 |
99.29 |
99.49 |
+0.82 |
887 |
5,336 |
-22 |
Jun14 |
130903 |
97.77 |
98.50 |
97.77 |
98.50 |
+0.75 |
8,804 |
47,847 |
-1,313 |
Jul14 |
130903 |
97.18 |
97.50 |
97.18 |
97.50 |
+0.70 |
274 |
5,570 |
+16 |
Aug14 |
130903 |
96.62 |
96.62 |
96.62 |
96.62 |
+0.63 |
520 |
4,367 |
+157 |
Sep14 |
130903 |
95.86 |
95.86 |
95.86 |
95.86 |
+0.55 |
709 |
10,831 |
-12 |
Oct14 |
130903 |
95.15 |
95.15 |
95.15 |
95.15 |
+0.50 |
201 |
5,715 |
-1 |
Nov14 |
130903 |
94.47 |
94.47 |
94.47 |
94.47 |
+0.46 |
209 |
10,528 |
-10 |
Dec14 |
130903 |
93.82 |
93.83 |
93.23 |
93.83 |
+0.42 |
8,023 |
87,695 |
+378 |
Jan15 |
130903 |
93.07 |
93.07 |
93.07 |
93.07 |
+0.38 |
30 |
7,276 |
+25 |
Total Volume and Open Interest |
132,754 |
608,154 |
-3,451 |
US Dollar Index(ICE) |
Sep13 |
130903 |
82.350 |
82.780 |
82.280 |
82.400 |
+0.257 |
27,161 |
66,098 |
+678 |
Dec13 |
130903 |
82.575 |
82.970 |
82.545 |
82.645 |
+0.255 |
1,253 |
3,410 |
+619 |
Mar14 |
130903 |
82.880 |
82.880 |
82.880 |
82.880 |
+0.252 |
0 |
2 |
+0 |
Total Volume and Open Interest |
28,414 |
69,511 |
+1,297 |
Australian Dollar(CME) |
Sep13 |
130903 |
89.23 |
90.65 |
88.92 |
90.46 |
+1.54 |
84,016 |
178,671 |
-6,264 |
Dec13 |
130903 |
88.70 |
90.10 |
88.40 |
89.93 |
+1.53 |
9,621 |
9,888 |
+7,447 |
Mar14 |
130903 |
88.60 |
89.41 |
87.91 |
89.41 |
+1.50 |
0 |
90 |
+0 |
Total Volume and Open Interest |
93,637 |
188,652 |
+1,183 |
British Pound(CME) |
Sep13 |
130903 |
155.16 |
156.04 |
154.93 |
155.62 |
+0.69 |
81,003 |
147,596 |
+1,060 |
Dec13 |
130903 |
155.09 |
155.89 |
154.83 |
155.52 |
+0.69 |
1,478 |
2,563 |
+447 |
Mar14 |
130903 |
155.43 |
155.43 |
154.74 |
155.43 |
+0.69 |
0 |
615 |
+0 |
Total Volume and Open Interest |
82,481 |
151,108 |
+1,507 |
Canadian Dollar(CME) |
Sep13 |
130903 |
94.92 |
95.13 |
94.61 |
94.88 |
-0.04 |
49,977 |
125,766 |
+2,166 |
Dec13 |
130903 |
94.66 |
94.91 |
94.45 |
94.67 |
-0.04 |
2,809 |
9,458 |
+810 |
Mar14 |
130903 |
94.34 |
94.68 |
94.34 |
94.46 |
-0.04 |
77 |
958 |
+33 |
Jun14 |
130903 |
94.26 |
94.30 |
94.26 |
94.26 |
-0.04 |
5 |
355 |
+5 |
Total Volume and Open Interest |
52,869 |
136,655 |
+3,015 |
Japanese Yen(CME) |
Sep13 |
130903 |
101.67 |
101.88 |
100.14 |
100.53 |
-1.35 |
110,005 |
164,198 |
+1,513 |
Dec13 |
130903 |
101.74 |
101.93 |
100.19 |
100.58 |
-1.35 |
1,711 |
3,902 |
+250 |
Mar14 |
130903 |
100.52 |
102.01 |
100.20 |
100.66 |
-1.35 |
2 |
175 |
+0 |
Total Volume and Open Interest |
111,718 |
168,320 |
+1,763 |
Swiss Franc(CME) |
Sep13 |
130903 |
107.37 |
107.41 |
106.59 |
106.80 |
-0.62 |
33,190 |
39,200 |
-954 |
Dec13 |
130903 |
107.34 |
107.51 |
106.70 |
106.88 |
-0.63 |
1,103 |
1,055 |
+688 |
Mar14 |
130903 |
106.98 |
107.61 |
106.98 |
106.98 |
-0.63 |
0 |
4 |
+0 |
Total Volume and Open Interest |
34,293 |
40,263 |
-266 |
EuroFX(CME) |
Sep13 |
130903 |
132.12 |
132.27 |
131.38 |
131.69 |
-0.39 |
225,304 |
236,199 |
-3,456 |
Dec13 |
130903 |
132.15 |
132.32 |
131.35 |
131.74 |
-0.39 |
10,579 |
13,831 |
+6,776 |
Mar14 |
130903 |
132.03 |
132.17 |
131.62 |
131.78 |
-0.39 |
4 |
100 |
+0 |
Total Volume and Open Interest |
235,891 |
250,169 |
+3,322 |
Mexican Peso(CME) |
Sep13 |
130903 |
748.75 |
754.25 |
741.75 |
744.50 |
-2.50 |
32,141 |
104,669 |
+1,154 |
Oct13 |
130903 |
742.50 |
745.00 |
742.50 |
742.50 |
-2.50 |
|
|
|
Total Volume and Open Interest |
32,273 |
109,112 |
+1,197 |
Brazilian Real(CME) |
Oct13 |
130903 |
419.65 |
422.20 |
413.75 |
420.35 |
+3.30 |
266 |
525 |
+207 |
Nov13 |
130903 |
417.40 |
418.70 |
411.35 |
417.35 |
+3.05 |
266 |
10,025 |
+264 |
Dec13 |
130903 |
413.00 |
415.90 |
408.40 |
414.70 |
+3.20 |
470 |
5,126 |
+201 |
Jan14 |
130903 |
412.20 |
412.20 |
408.90 |
412.20 |
+3.30 |
|
|
|
Total Volume and Open Interest |
1,992 |
27,224 |
+387 |
30-Year T-Bonds(CBOT) |
Sep13 |
130903 |
132~250 |
133~110 |
130~250 |
131~230 |
-1~200 |
465,734 |
142,581 |
-122,465 |
Dec13 |
130903 |
131~080 |
131~110 |
129~110 |
130~090 |
-1~200 |
296,392 |
603,323 |
+100,605 |
Mar14 |
130903 |
130~070 |
131~270 |
130~070 |
130~070 |
-1~200 |
|
|
|
Total Volume and Open Interest |
762,126 |
745,904 |
-21,860 |
10-Year T-Notes(CBOT) |
Sep13 |
130903 |
125~000 |
125~110 |
124~045 |
124~210 |
-0~220 |
1,774,220 |
334,799 |
-415,460 |
Dec13 |
130903 |
123~275 |
124~085 |
122~315 |
123~180 |
-0~230 |
1,205,887 |
1,845,311 |
+305,482 |
Mar14 |
130903 |
123~180 |
124~090 |
123~180 |
123~180 |
-0~230 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,980,107 |
2,180,111 |
-109,978 |
5-Year T-Notes(CBOT) |
Sep13 |
130903 |
120~096 |
120~182 |
119~300 |
120~074 |
-0~106 |
890,080 |
196,197 |
-227,054 |
Dec13 |
130903 |
119~144 |
119~150 |
119~000 |
119~106 |
-0~110 |
571,664 |
1,390,143 |
+195,524 |
Mar14 |
130903 |
119~106 |
119~216 |
119~106 |
119~106 |
-0~110 |
|
|
|
Total Volume and Open Interest |
1,461,744 |
1,586,340 |
-31,530 |
2 Year T-Notes(CBOT) |
Sep13 |
130903 |
110~006 |
110~020 |
109~310 |
110~000 |
-0~020 |
462,049 |
137,864 |
-147,304 |
Dec13 |
130903 |
109~264 |
109~270 |
109~236 |
109~252 |
-0~026 |
415,637 |
691,741 |
+102,094 |
Mar14 |
130903 |
109~252 |
109~280 |
109~252 |
109~252 |
-0~026 |
|
|
|
Total Volume and Open Interest |
877,686 |
829,605 |
-45,210 |
Eurodollars(CME) |
Sep13 |
130903 |
99.738 |
99.738 |
99.732 |
99.735 |
unch |
97,010 |
703,454 |
-19,450 |
Dec13 |
130903 |
99.705 |
99.705 |
99.690 |
99.700 |
unch |
76,916 |
831,726 |
-1,275 |
Mar14 |
130903 |
99.630 |
99.640 |
99.620 |
99.630 |
-0.010 |
100,711 |
788,946 |
-518 |
Jun14 |
130903 |
99.545 |
99.550 |
99.525 |
99.535 |
-0.020 |
103,139 |
823,309 |
-8,494 |
Sep14 |
130903 |
99.430 |
99.435 |
99.395 |
99.410 |
-0.030 |
130,705 |
751,684 |
-4,829 |
Dec14 |
130903 |
99.285 |
99.290 |
99.240 |
99.265 |
-0.040 |
144,835 |
790,238 |
-8,895 |
Mar15 |
130903 |
99.105 |
99.110 |
99.050 |
99.080 |
-0.055 |
134,673 |
561,040 |
-4,962 |
Jun15 |
130903 |
98.890 |
98.890 |
98.815 |
98.860 |
-0.060 |
153,145 |
822,107 |
-11,256 |
Sep15 |
130903 |
98.620 |
98.625 |
98.540 |
98.600 |
-0.060 |
129,166 |
550,641 |
-2,866 |
Dec15 |
130903 |
98.330 |
98.335 |
98.240 |
98.310 |
-0.065 |
129,261 |
616,238 |
-6,241 |
Mar16 |
130903 |
98.025 |
98.030 |
97.925 |
98.010 |
-0.070 |
113,443 |
419,635 |
-711 |
Jun16 |
130903 |
97.730 |
97.735 |
97.625 |
97.715 |
-0.075 |
111,966 |
328,459 |
+6,348 |
Sep16 |
130903 |
97.450 |
97.450 |
97.335 |
97.430 |
-0.085 |
94,816 |
258,139 |
+4,467 |
Dec16 |
130903 |
97.180 |
97.185 |
97.065 |
97.165 |
-0.090 |
102,622 |
253,766 |
+11,581 |
Mar17 |
130903 |
96.955 |
96.960 |
96.840 |
96.940 |
-0.095 |
69,148 |
211,066 |
-3,932 |
Jun17 |
130903 |
96.730 |
96.755 |
96.615 |
96.720 |
-0.100 |
45,827 |
152,853 |
-6,783 |
Sep17 |
130903 |
96.570 |
96.570 |
96.420 |
96.530 |
-0.105 |
35,142 |
167,293 |
+2,108 |
Dec17 |
130903 |
96.340 |
96.375 |
96.220 |
96.335 |
-0.110 |
28,877 |
134,387 |
+2,576 |
Total Volume and Open Interest |
1,855,894 |
9,424,941 |
-53,163 |
Ultra T-Bond(CBOT) |
Sep13 |
130903 |
142~09 |
143~11 |
139~20 |
140~30 |
-2~13 |
114,373 |
43,295 |
-58,353 |
Dec13 |
130903 |
140~31 |
141~04 |
138~04 |
139~15 |
-2~13 |
94,225 |
373,652 |
+48,228 |
Mar14 |
130903 |
139~15 |
141~28 |
139~15 |
139~15 |
-2~13 |
|
|
|
Total Volume and Open Interest |
208,598 |
416,947 |
-10,125 |
30 Day Federal Funds(CBOT) |
Sep13 |
130903 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
4,580 |
36,209 |
-967 |
Oct13 |
130903 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
1,654 |
16,598 |
+761 |
Nov13 |
130903 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
1,645 |
18,961 |
-79 |
Dec13 |
130903 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
463 |
23,100 |
+142 |
Jan14 |
130903 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
577 |
21,203 |
+5 |
Feb14 |
130903 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
196 |
17,330 |
-8 |
Total Volume and Open Interest |
17,330 |
307,318 |
+274 |
3-Mth Euro-Yen(CME) |
Sep13 |
130903 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130903 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130903 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130903 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130903 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130903 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130903 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130903 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130903 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130903 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130903 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130903 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130903 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130903 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130903 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130903 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130903 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130903 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130903 |
144.10 |
144.16 |
143.95 |
144.03 |
-0.05 |
2,124 |
17,448 |
-115 |
Dec13 |
130903 |
143.12 |
143.12 |
142.99 |
143.05 |
-0.05 |
170 |
332 |
+11 |
Mar14 |
130903 |
142.48 |
142.48 |
142.48 |
142.48 |
-0.05 |
|
|
|
Total Volume and Open Interest |
2,294 |
17,780 |
-104 |
Euro-Bund(EUREX) |
Sep13 |
130903 |
140.16 |
140.27 |
139.55 |
139.61 |
-0.49 |
543,516 |
889,703 |
-64,803 |
Dec13 |
130903 |
138.15 |
138.25 |
137.56 |
137.62 |
-0.46 |
52,403 |
114,269 |
+19,490 |
Mar14 |
130903 |
138.41 |
138.41 |
138.41 |
138.41 |
-0.49 |
|
|
|
Total Volume and Open Interest |
595,919 |
1,003,972 |
-45,313 |
Euro-Bobl(EUREX) |
Sep13 |
130903 |
124.83 |
124.88 |
124.55 |
124.59 |
-0.17 |
334,248 |
849,849 |
-6,071 |
Dec13 |
130903 |
123.08 |
123.09 |
122.77 |
122.80 |
-0.19 |
49,461 |
158,807 |
+21,828 |
Mar14 |
130903 |
122.80 |
122.80 |
122.80 |
122.80 |
-0.19 |
|
|
|
Total Volume and Open Interest |
383,709 |
1,008,656 |
+15,757 |
3-Mth Euribor(EUREX) |
Sep13 |
130903 |
99.770 |
99.775 |
99.765 |
99.770 |
unch |
83 |
8,872 |
-2 |
Dec13 |
130903 |
99.710 |
99.710 |
99.700 |
99.705 |
-0.005 |
0 |
1,878 |
+0 |
Mar14 |
130903 |
99.615 |
99.615 |
99.615 |
99.615 |
-0.010 |
0 |
1,075 |
+0 |
Total Volume and Open Interest |
109 |
31,727 |
+21 |
Long Gilt(LIFFE) |
Sep13 |
130903 |
109~16 |
109~26 |
109~07 |
109~09 |
-0~13 |
11,074 |
52,312 |
-5,817 |
Dec13 |
130903 |
108~18 |
108~29 |
108~09 |
108~12 |
-0~13 |
75,745 |
341,568 |
-2,508 |
Total Volume and Open Interest |
86,819 |
393,880 |
-8,325 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130903 |
99.49 |
99.49 |
99.47 |
99.48 |
unch |
24,332 |
270,587 |
+3,450 |
Dec13 |
130903 |
99.45 |
99.45 |
99.44 |
99.45 |
+0.00 |
17,073 |
367,558 |
-5,471 |
Mar14 |
130903 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
33,189 |
382,208 |
-155 |
Jun14 |
130903 |
99.30 |
99.32 |
99.28 |
99.29 |
-0.01 |
37,263 |
345,172 |
+3,938 |
Sep14 |
130903 |
99.22 |
99.22 |
99.17 |
99.19 |
-0.02 |
40,085 |
315,102 |
-262 |
Dec14 |
130903 |
99.11 |
99.12 |
99.05 |
99.07 |
-0.04 |
46,589 |
342,723 |
+1,683 |
Total Volume and Open Interest |
360,167 |
3,033,753 |
-242 |
3-Mth Euribor(LIFFE) |
Sep13 |
130903 |
99.765 |
99.770 |
99.765 |
99.770 |
unch |
18,853 |
442,741 |
-2,417 |
Dec13 |
130903 |
99.705 |
99.715 |
99.700 |
99.705 |
-0.005 |
32,772 |
587,102 |
+897 |
Mar14 |
130903 |
99.620 |
99.635 |
99.610 |
99.615 |
-0.010 |
52,238 |
413,124 |
+724 |
Total Volume and Open Interest |
350,750 |
3,897,422 |
-5,783 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130903 |
97.43 |
97.44 |
97.42 |
97.43 |
-0.01 |
8,889 |
126,580 |
-3,850 |
Dec13 |
130903 |
97.51 |
97.54 |
97.48 |
97.49 |
-0.03 |
20,862 |
224,650 |
+1,518 |
Mar14 |
130903 |
97.52 |
97.55 |
97.47 |
97.49 |
-0.04 |
23,477 |
203,281 |
+7,291 |
Jun14 |
130903 |
97.43 |
97.46 |
97.37 |
97.40 |
-0.05 |
14,279 |
135,623 |
+5,413 |
Sep14 |
130903 |
97.26 |
97.29 |
97.19 |
97.21 |
-0.07 |
4,973 |
88,808 |
+885 |
Dec14 |
130903 |
97.04 |
97.06 |
96.96 |
96.98 |
-0.08 |
3,457 |
76,519 |
+433 |
Mar15 |
130903 |
96.81 |
96.82 |
96.72 |
96.73 |
-0.10 |
2,867 |
52,707 |
+1,545 |
Jun15 |
130903 |
96.57 |
96.61 |
96.49 |
96.51 |
-0.11 |
615 |
19,418 |
-30 |
Sep15 |
130903 |
96.40 |
96.40 |
96.29 |
96.30 |
-0.12 |
27 |
1,476 |
+1 |
Dec15 |
130903 |
96.18 |
96.20 |
96.12 |
96.12 |
-0.11 |
75 |
1,201 |
+1 |
Total Volume and Open Interest |
79,573 |
931,363 |
+13,233 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130903 |
96.02 |
96.06 |
95.99 |
96.01 |
-0.04 |
42,109 |
505,982 |
-12,791 |
Dec13 |
130903 |
95.93 |
95.93 |
95.93 |
95.93 |
-0.05 |
1 |
14 |
+0 |
Total Volume and Open Interest |
42,110 |
505,996 |
-12,791 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130903 |
97.18 |
97.20 |
97.10 |
97.13 |
-0.06 |
96,951 |
591,114 |
-14,926 |
Dec13 |
130903 |
96.98 |
96.98 |
96.98 |
96.98 |
-0.07 |
0 |
14 |
+0 |
Total Volume and Open Interest |
96,951 |
591,128 |
-14,926 |
Gold(CMX) |
Oct13 |
130903 |
1392.2 |
1415.6 |
1374.2 |
1411.7 |
+15.9 |
4,146 |
23,758 |
-2,366 |
Dec13 |
130903 |
1394.0 |
1416.4 |
1373.6 |
1412.0 |
+15.9 |
147,098 |
229,838 |
+2,421 |
Feb14 |
130903 |
1380.0 |
1416.7 |
1376.3 |
1412.8 |
+16.0 |
2,171 |
32,309 |
-270 |
Apr14 |
130903 |
1381.3 |
1416.0 |
1381.3 |
1413.7 |
+16.0 |
1,308 |
19,475 |
-397 |
Jun14 |
130903 |
1387.0 |
1414.8 |
1387.0 |
1414.8 |
+16.0 |
2,736 |
18,179 |
-842 |
Aug14 |
130903 |
1393.8 |
1416.1 |
1393.8 |
1416.1 |
+16.0 |
907 |
7,624 |
+22 |
Oct14 |
130903 |
1417.6 |
1417.6 |
1417.6 |
1417.6 |
+16.0 |
1,555 |
1,694 |
-52 |
Dec14 |
130903 |
1402.4 |
1419.1 |
1396.1 |
1419.1 |
+16.0 |
1,441 |
15,473 |
+758 |
Feb15 |
130903 |
1420.8 |
1420.8 |
1420.8 |
1420.8 |
+16.1 |
25 |
1,511 |
+25 |
Apr15 |
130903 |
1422.7 |
1422.7 |
1422.7 |
1422.7 |
+16.2 |
|
|
|
Jun15 |
130903 |
1424.6 |
1424.6 |
1424.6 |
1424.6 |
+16.2 |
580 |
8,486 |
-14 |
Total Volume and Open Interest |
165,017 |
381,963 |
-383 |
Silver(CMX) |
Sep13 |
130903 |
2320.0 |
2446.0 |
2310.0 |
2438.2 |
+91.9 |
19,701 |
2,921 |
-4,651 |
Dec13 |
130903 |
2348.0 |
2453.0 |
2311.0 |
2442.9 |
+91.6 |
69,575 |
83,775 |
+2,173 |
Mar14 |
130903 |
2359.0 |
2454.0 |
2321.0 |
2447.6 |
+91.7 |
958 |
8,031 |
+166 |
May14 |
130903 |
2454.5 |
2455.0 |
2450.0 |
2450.3 |
+91.8 |
85 |
3,728 |
+16 |
Jul14 |
130903 |
2433.5 |
2456.0 |
2433.5 |
2452.7 |
+91.8 |
372 |
3,029 |
+8 |
Sep14 |
130903 |
2455.1 |
2455.1 |
2455.1 |
2455.1 |
+91.8 |
20 |
1,770 |
+10 |
Dec14 |
130903 |
2446.0 |
2463.5 |
2445.5 |
2459.6 |
+91.8 |
59 |
6,005 |
+14 |
Total Volume and Open Interest |
91,293 |
117,915 |
-2,271 |
Platinum(NYMEX) |
Oct13 |
130903 |
1524.8 |
1540.9 |
1512.9 |
1538.2 |
+11.1 |
8,382 |
58,566 |
-508 |
Jan14 |
130903 |
1520.4 |
1544.0 |
1519.4 |
1541.5 |
+11.0 |
553 |
7,626 |
+269 |
Apr14 |
130903 |
1530.2 |
1544.3 |
1530.2 |
1543.4 |
+11.0 |
0 |
181 |
+0 |
Jul14 |
130903 |
1545.0 |
1545.0 |
1543.9 |
1543.9 |
+11.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
8,935 |
66,383 |
-239 |
Palladium(NYMEX) |
Sep13 |
130903 |
726.85 |
727.70 |
713.55 |
716.20 |
-5.90 |
2,042 |
899 |
-1,060 |
Dec13 |
130903 |
724.45 |
731.75 |
714.25 |
717.95 |
-5.90 |
5,668 |
34,909 |
+580 |
Mar14 |
130903 |
726.75 |
726.75 |
718.25 |
719.30 |
-5.85 |
43 |
639 |
+43 |
Total Volume and Open Interest |
7,761 |
36,523 |
-437 |
Copper(CMX) |
Sep13 |
130903 |
325.00 |
331.90 |
323.85 |
329.65 |
+7.15 |
15,556 |
6,099 |
-4,185 |
Dec13 |
130903 |
325.05 |
332.75 |
324.50 |
330.45 |
+7.15 |
59,488 |
109,567 |
+1,936 |
Mar14 |
130903 |
325.30 |
333.25 |
325.30 |
331.55 |
+7.00 |
1,809 |
19,686 |
+337 |
May14 |
130903 |
331.00 |
333.50 |
330.25 |
332.40 |
+6.95 |
407 |
2,271 |
+118 |
Jul14 |
130903 |
330.90 |
334.30 |
330.90 |
333.25 |
+6.90 |
36 |
1,691 |
+1 |
Total Volume and Open Interest |
79,136 |
151,462 |
-1,517 |
DJIA Index(CBOT) |
Sep13 |
130903 |
14849 |
14922 |
14814 |
14827 |
+32 |
85 |
14,726 |
-11 |
Dec13 |
130903 |
14745 |
14745 |
14714 |
14745 |
+31 |
0 |
24 |
+0 |
Mar14 |
130903 |
14650 |
14650 |
14619 |
14650 |
+31 |
|
|
|
Jun14 |
130903 |
14581 |
14581 |
14550 |
14581 |
+31 |
|
|
|
Total Volume and Open Interest |
85 |
14,750 |
-11 |
E-mini DJIA Index(CBOT) |
Sep13 |
130903 |
14850 |
14927 |
14761 |
14827 |
+32 |
116,306 |
102,478 |
+252 |
Dec13 |
130903 |
14753 |
14841 |
14682 |
14745 |
+31 |
342 |
990 |
+37 |
Mar14 |
130903 |
14650 |
14650 |
14650 |
14650 |
+31 |
0 |
19 |
+0 |
Jun14 |
130903 |
14581 |
14581 |
14581 |
14581 |
+31 |
0 |
1 |
+0 |
Total Volume and Open Interest |
116,648 |
103,488 |
+289 |
S & P 500(CME) |
Sep13 |
130903 |
1636.00 |
1649.80 |
1631.00 |
1639.10 |
+7.80 |
10,738 |
181,355 |
+2,982 |
Dec13 |
130903 |
1639.50 |
1642.00 |
1624.60 |
1632.40 |
+7.80 |
107 |
5,085 |
+81 |
Mar14 |
130903 |
1625.80 |
1635.00 |
1625.70 |
1625.80 |
+7.80 |
0 |
26 |
+0 |
Jun14 |
130903 |
1619.30 |
1628.50 |
1619.20 |
1619.30 |
+7.80 |
|
|
|
Total Volume and Open Interest |
10,845 |
186,466 |
+3,063 |
S & P 500 E-Mini(Globex) |
Sep13 |
130903 |
1640.25 |
1650.00 |
1630.75 |
1639.00 |
+7.75 |
1,743,635 |
2,904,005 |
-17,899 |
Dec13 |
130903 |
1629.25 |
1643.00 |
1624.50 |
1632.50 |
+8.00 |
7,929 |
79,181 |
+2,163 |
Total Volume and Open Interest |
1,751,598 |
2,986,092 |
-15,733 |
NASDAQ 100(CME) |
Sep13 |
130903 |
3093.00 |
3114.00 |
3076.50 |
3086.50 |
+13.00 |
694 |
10,501 |
+359 |
Dec13 |
130903 |
3079.50 |
3085.00 |
3066.50 |
3079.50 |
+13.00 |
6 |
93 |
+6 |
Mar14 |
130903 |
3073.30 |
3073.30 |
3060.30 |
3073.30 |
+13.00 |
|
|
|
Total Volume and Open Interest |
700 |
10,594 |
+365 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130903 |
3088.80 |
3113.30 |
3076.00 |
3086.50 |
+13.00 |
246,337 |
362,305 |
+3,731 |
Dec13 |
130903 |
3089.80 |
3106.00 |
3069.50 |
3079.50 |
+13.00 |
899 |
5,956 |
+142 |
Total Volume and Open Interest |
247,237 |
368,371 |
+3,873 |
S & P Midcap 400(CME) |
Sep13 |
130903 |
1201.00 |
1201.00 |
1175.00 |
1182.10 |
-0.80 |
0 |
1,442 |
-127 |
Dec13 |
130903 |
1178.80 |
1179.60 |
1178.80 |
1178.80 |
-0.80 |
|
|
|
Mar14 |
130903 |
1176.80 |
1177.60 |
1176.80 |
1176.80 |
-0.80 |
|
|
|
Total Volume and Open Interest |
0 |
1,442 |
-127 |
Volatility Index(CBOE) |
Sep13 |
130903 |
16.95 |
17.33 |
16.60 |
16.85 |
-0.65 |
67,708 |
156,274 |
-5,482 |
Oct13 |
130903 |
17.65 |
17.93 |
17.20 |
17.65 |
-0.50 |
38,043 |
76,532 |
-961 |
Nov13 |
130903 |
18.30 |
18.40 |
17.80 |
18.20 |
-0.45 |
19,538 |
42,885 |
+159 |
Dec13 |
130903 |
18.70 |
18.75 |
18.20 |
18.50 |
-0.45 |
11,687 |
41,343 |
+374 |
Total Volume and Open Interest |
150,464 |
368,323 |
-5,046 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130903 |
13395 |
14025 |
13330 |
13895 |
+565 |
9,970 |
52,557 |
-131 |
Dec13 |
130903 |
13490 |
14065 |
13385 |
13950 |
+565 |
92 |
1,012 |
+8 |
Total Volume and Open Interest |
10,062 |
53,571 |
-123 |
Nikkei 225(SGX) |
Sep13 |
130903 |
13680 |
14010 |
13680 |
14010 |
+380 |
104,574 |
252,292 |
+4,506 |
Dec13 |
130903 |
13615 |
13940 |
13615 |
13940 |
+380 |
2,043 |
33,710 |
+224 |
Mar14 |
130903 |
13930 |
13930 |
13930 |
13930 |
+385 |
0 |
27 |
+0 |
Total Volume and Open Interest |
106,672 |
319,957 |
+4,730 |
CAC 40(EURONEXT) |
Sep13 |
130903 |
3999.0 |
4010.0 |
3950.5 |
3972.0 |
-29.0 |
73,086 |
327,364 |
+3,116 |
Oct13 |
130903 |
4001.0 |
4003.0 |
3947.5 |
3967.0 |
-29.0 |
253 |
29,329 |
+111 |
Nov13 |
130903 |
3960.0 |
3960.0 |
3960.0 |
3960.0 |
-29.0 |
|
|
|
Total Volume and Open Interest |
73,353 |
356,844 |
+3,228 |
Hang Seng Index(HKFE) |
Sep13 |
130903 |
22195 |
22408 |
22171 |
22315 |
+159 |
52,180 |
95,790 |
-1,076 |
Oct13 |
130903 |
22160 |
22377 |
22152 |
22289 |
+165 |
245 |
116 |
+116 |
Total Volume and Open Interest |
52,577 |
101,888 |
-13,349 |
DAX(EUREX) |
Sep13 |
130903 |
8253.5 |
8277.0 |
8139.5 |
8180.0 |
-54.5 |
99,597 |
171,460 |
-2,667 |
Dec13 |
130903 |
8261.0 |
8277.0 |
8152.0 |
8186.0 |
-54.0 |
193 |
4,868 |
+95 |
Mar14 |
130903 |
8265.0 |
8267.0 |
8195.5 |
8198.0 |
-54.5 |
59 |
678 |
+10 |
Total Volume and Open Interest |
99,849 |
177,006 |
-2,562 |
FT-SE 100(EURONEXT) |
Sep13 |
130903 |
6497.00 |
6524.00 |
6435.50 |
6457.50 |
-40.00 |
64,890 |
629,448 |
-5,721 |
Dec13 |
130903 |
6460.00 |
6490.00 |
6414.50 |
6429.00 |
-41.00 |
489 |
7,138 |
+66 |
Mar14 |
130903 |
6398.50 |
6418.00 |
6379.50 |
6379.50 |
-41.00 |
13 |
174 |
+0 |
Total Volume and Open Interest |
65,392 |
636,760 |
-5,655 |
SPI 200(SFE) |
Sep13 |
130903 |
5186.0 |
5209.0 |
5175.0 |
5190.0 |
+6.0 |
33,742 |
281,576 |
-17,035 |
Dec13 |
130903 |
5200.0 |
5208.0 |
5188.0 |
5191.0 |
+7.0 |
223 |
4,138 |
+155 |
Mar14 |
130903 |
5151.0 |
5151.0 |
5151.0 |
5151.0 |
+6.0 |
36 |
3,158 |
+28 |
Total Volume and Open Interest |
34,002 |
290,189 |
-16,866 |
FTSE MIB(ISE) |
Sep13 |
130903 |
17015.00 |
17075.00 |
16820.00 |
16977.00 |
-2.00 |
19,759 |
43,827 |
-2,230 |
Dec13 |
130903 |
17090.00 |
17090.00 |
16750.00 |
16885.00 |
+3.00 |
192 |
733 |
+112 |
Mar14 |
130903 |
16960.00 |
16960.00 |
16897.00 |
16897.00 |
+3.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
19,951 |
44,567 |
-2,118 |
KOSPI 200(KFE) |
Sep13 |
130903 |
252.25 |
253.75 |
252.05 |
252.60 |
+0.75 |
182,645 |
124,187 |
-1,639 |
Dec13 |
130903 |
254.00 |
255.40 |
253.80 |
254.30 |
+0.90 |
578 |
10,743 |
+1,059 |
Mar14 |
130903 |
252.10 |
252.10 |
252.10 |
252.10 |
-0.45 |
0 |
506 |
+0 |
Total Volume and Open Interest |
183,223 |
135,682 |
-580 |
GSCI(CME) |
Sep13 |
130903 |
660.00 |
661.25 |
657.70 |
660.50 |
+5.00 |
620 |
10,063 |
+249 |
Oct13 |
130903 |
657.75 |
659.00 |
655.00 |
658.00 |
+5.00 |
126 |
333 |
+62 |
Nov13 |
130903 |
654.00 |
655.25 |
654.00 |
654.00 |
+4.50 |
0 |
38 |
+0 |
Total Volume and Open Interest |
746 |
10,434 |
+311 |
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. |
|
|