|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 05, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130905 |
1402.75 |
1423.75 |
1380.25 |
1423.00 |
+25.25 |
3,790 |
3,328 |
-1,997 |
Nov13 |
130905 |
1355.25 |
1368.50 |
1335.00 |
1367.50 |
+15.00 |
156,352 |
352,492 |
-1,087 |
Jan14 |
130905 |
1352.50 |
1365.00 |
1333.50 |
1364.25 |
+13.25 |
25,304 |
77,945 |
+1,042 |
Mar14 |
130905 |
1333.75 |
1345.25 |
1314.75 |
1343.75 |
+11.25 |
13,677 |
50,890 |
+2,367 |
May14 |
130905 |
1309.75 |
1319.00 |
1287.50 |
1315.50 |
+9.75 |
12,427 |
59,157 |
+1,520 |
Jul14 |
130905 |
1301.00 |
1313.25 |
1280.25 |
1309.25 |
+10.50 |
5,804 |
27,868 |
+1,210 |
Aug14 |
130905 |
1270.00 |
1285.75 |
1270.00 |
1285.75 |
+7.25 |
48 |
337 |
+15 |
Sep14 |
130905 |
1214.25 |
1240.00 |
1214.25 |
1240.00 |
+7.25 |
36 |
149 |
+14 |
Nov14 |
130905 |
1197.50 |
1205.75 |
1176.00 |
1194.50 |
-3.00 |
1,867 |
18,272 |
+65 |
Jan15 |
130905 |
1198.25 |
1201.25 |
1198.25 |
1198.25 |
-3.00 |
7 |
93 |
+0 |
Mar15 |
130905 |
1196.25 |
1199.25 |
1196.25 |
1196.25 |
-3.00 |
0 |
10 |
+0 |
May15 |
130905 |
1189.75 |
1192.75 |
1189.75 |
1189.75 |
-3.00 |
0 |
9 |
+0 |
Jul15 |
130905 |
1191.50 |
1194.50 |
1191.50 |
1191.50 |
-3.00 |
0 |
37 |
+0 |
Aug15 |
130905 |
1185.50 |
1188.50 |
1185.50 |
1185.50 |
-3.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
219,315 |
591,014 |
+3,152 |
Soybean Meal(CBOT) |
Sep13 |
130905 |
470.30 |
480.20 |
462.60 |
479.50 |
+10.90 |
3,295 |
3,148 |
-932 |
Oct13 |
130905 |
428.60 |
435.30 |
421.50 |
434.60 |
+6.60 |
17,522 |
33,391 |
+55 |
Dec13 |
130905 |
423.00 |
429.70 |
415.60 |
429.40 |
+6.70 |
50,851 |
160,967 |
-2,228 |
Jan14 |
130905 |
422.40 |
428.50 |
415.00 |
428.00 |
+6.10 |
6,845 |
21,099 |
+770 |
Mar14 |
130905 |
413.00 |
419.70 |
406.60 |
419.40 |
+6.00 |
5,668 |
23,948 |
+541 |
May14 |
130905 |
399.00 |
406.00 |
392.50 |
405.90 |
+6.40 |
3,537 |
13,378 |
+715 |
Jul14 |
130905 |
395.00 |
401.80 |
388.20 |
401.70 |
+6.50 |
2,153 |
7,040 |
+243 |
Aug14 |
130905 |
384.40 |
392.40 |
384.40 |
392.40 |
+4.60 |
109 |
778 |
+24 |
Sep14 |
130905 |
371.80 |
377.90 |
371.80 |
377.90 |
+3.70 |
78 |
809 |
+16 |
Oct14 |
130905 |
349.60 |
358.50 |
349.60 |
358.50 |
+1.70 |
47 |
405 |
+3 |
Total Volume and Open Interest |
90,364 |
267,260 |
-721 |
Soybean Oil(CBOT) |
Sep13 |
130905 |
43.63 |
43.63 |
43.07 |
43.19 |
-0.37 |
3,767 |
2,748 |
-1,522 |
Oct13 |
130905 |
43.84 |
43.84 |
43.10 |
43.26 |
-0.37 |
20,624 |
37,308 |
-27 |
Dec13 |
130905 |
44.10 |
44.10 |
43.38 |
43.53 |
-0.40 |
55,867 |
158,739 |
+917 |
Jan14 |
130905 |
44.21 |
44.23 |
43.54 |
43.69 |
-0.39 |
6,978 |
34,476 |
+1,133 |
Mar14 |
130905 |
44.48 |
44.49 |
43.80 |
43.98 |
-0.36 |
5,459 |
19,032 |
+329 |
May14 |
130905 |
44.78 |
44.78 |
44.09 |
44.27 |
-0.34 |
3,425 |
12,363 |
+413 |
Jul14 |
130905 |
45.01 |
45.01 |
44.38 |
44.52 |
-0.37 |
2,309 |
10,092 |
-180 |
Aug14 |
130905 |
44.60 |
44.97 |
44.59 |
44.59 |
-0.38 |
36 |
1,963 |
+6 |
Sep14 |
130905 |
44.65 |
44.99 |
44.58 |
44.62 |
-0.37 |
48 |
1,498 |
+6 |
Oct14 |
130905 |
44.40 |
44.72 |
44.31 |
44.35 |
-0.37 |
38 |
830 |
+1 |
Total Volume and Open Interest |
98,875 |
284,240 |
+1,215 |
Canola(WCE) |
Nov13 |
130905 |
514.8 |
519.0 |
508.6 |
508.8 |
-8.2 |
18,622 |
133,698 |
+400 |
Jan14 |
130905 |
522.6 |
524.5 |
516.2 |
516.5 |
-6.7 |
3,463 |
26,554 |
+1,113 |
Mar14 |
130905 |
527.3 |
529.2 |
521.8 |
522.1 |
-6.1 |
629 |
16,177 |
+211 |
May14 |
130905 |
530.9 |
532.0 |
526.4 |
526.4 |
-5.4 |
142 |
2,419 |
+60 |
Jul14 |
130905 |
532.9 |
532.9 |
528.9 |
528.9 |
-5.1 |
99 |
1,338 |
+54 |
Total Volume and Open Interest |
23,009 |
180,708 |
+1,888 |
Corn(CBOT) |
Sep13 |
130905 |
493.75 |
495.00 |
483.50 |
489.50 |
-4.50 |
12,789 |
19,429 |
-5,946 |
Dec13 |
130905 |
469.00 |
469.25 |
457.00 |
461.00 |
-8.50 |
170,017 |
709,733 |
+6,485 |
Mar14 |
130905 |
482.00 |
482.00 |
470.00 |
474.00 |
-8.50 |
31,104 |
148,139 |
+1,528 |
May14 |
130905 |
490.00 |
490.75 |
478.50 |
482.50 |
-8.25 |
9,342 |
38,405 |
+1,063 |
Jul14 |
130905 |
495.25 |
496.75 |
485.00 |
488.75 |
-8.25 |
5,808 |
49,769 |
-26 |
Sep14 |
130905 |
502.00 |
502.00 |
490.50 |
492.25 |
-9.25 |
1,239 |
10,978 |
+231 |
Dec14 |
130905 |
507.25 |
508.00 |
495.50 |
497.75 |
-10.50 |
6,257 |
86,071 |
-332 |
Mar15 |
130905 |
516.00 |
517.50 |
505.25 |
507.25 |
-10.25 |
26 |
2,380 |
+12 |
May15 |
130905 |
520.00 |
522.00 |
509.25 |
511.75 |
-10.25 |
14 |
171 |
+0 |
Jul15 |
130905 |
517.00 |
524.75 |
515.00 |
515.00 |
-9.75 |
39 |
895 |
-2 |
Total Volume and Open Interest |
236,720 |
1,071,732 |
+3,012 |
Wheat(CBOT) |
Sep13 |
130905 |
633.50 |
633.50 |
625.00 |
627.25 |
-7.00 |
929 |
1,973 |
-579 |
Dec13 |
130905 |
646.00 |
646.50 |
636.75 |
640.25 |
-6.00 |
43,273 |
254,232 |
-617 |
Mar14 |
130905 |
658.75 |
659.00 |
650.00 |
653.25 |
-5.75 |
6,828 |
50,838 |
-37 |
May14 |
130905 |
666.25 |
666.75 |
658.00 |
661.25 |
-5.50 |
2,085 |
12,644 |
+412 |
Jul14 |
130905 |
661.00 |
661.00 |
652.50 |
655.50 |
-5.50 |
1,214 |
27,847 |
+130 |
Sep14 |
130905 |
668.75 |
669.00 |
660.00 |
662.50 |
-6.50 |
172 |
1,504 |
+36 |
Total Volume and Open Interest |
54,636 |
358,179 |
-658 |
Wheat(KCBT) |
Sep13 |
130905 |
705.00 |
706.00 |
700.75 |
701.25 |
-3.75 |
1,006 |
1,523 |
-819 |
Dec13 |
130905 |
698.00 |
699.00 |
688.25 |
689.25 |
-8.75 |
10,102 |
94,428 |
-1,121 |
Mar14 |
130905 |
705.00 |
706.50 |
696.00 |
697.00 |
-8.75 |
1,740 |
21,187 |
+400 |
May14 |
130905 |
710.00 |
710.50 |
700.75 |
701.75 |
-8.75 |
367 |
4,530 |
+77 |
Jul14 |
130905 |
699.50 |
701.25 |
692.25 |
693.25 |
-8.00 |
782 |
14,641 |
+560 |
Sep14 |
130905 |
705.50 |
709.75 |
702.75 |
702.75 |
-7.00 |
7 |
289 |
+1 |
Total Volume and Open Interest |
14,010 |
136,918 |
-902 |
Wheat(MGE) |
Sep13 |
130905 |
712.00 |
712.00 |
706.00 |
706.00 |
-9.00 |
75 |
129 |
-206 |
Dec13 |
130905 |
722.00 |
724.00 |
710.00 |
711.25 |
-10.75 |
4,287 |
21,441 |
+117 |
Mar14 |
130905 |
735.00 |
736.00 |
723.25 |
725.00 |
-9.00 |
744 |
5,604 |
+178 |
May14 |
130905 |
742.00 |
742.00 |
732.75 |
732.75 |
-9.00 |
89 |
1,913 |
-1 |
Jul14 |
130905 |
747.00 |
747.00 |
738.00 |
738.00 |
-9.75 |
78 |
1,297 |
+24 |
Total Volume and Open Interest |
5,343 |
32,496 |
+141 |
Oats(CBOT) |
Sep13 |
130905 |
375.75 |
377.00 |
374.50 |
374.50 |
-2.50 |
10 |
34 |
-10 |
Dec13 |
130905 |
328.00 |
329.00 |
320.25 |
325.50 |
-2.50 |
976 |
7,833 |
+104 |
Mar14 |
130905 |
328.50 |
330.75 |
325.00 |
329.50 |
-1.25 |
49 |
1,256 |
+18 |
May14 |
130905 |
330.25 |
332.00 |
330.25 |
330.25 |
-1.75 |
1 |
11 |
+0 |
Total Volume and Open Interest |
1,036 |
9,139 |
+112 |
Rough Rice(CBOT) |
Sep13 |
130905 |
15.66 |
15.70 |
15.66 |
15.69 |
+0.01 |
85 |
718 |
-85 |
Nov13 |
130905 |
15.68 |
15.69 |
15.55 |
15.62 |
-0.06 |
314 |
7,881 |
-48 |
Jan14 |
130905 |
15.89 |
15.89 |
15.78 |
15.82 |
-0.06 |
27 |
554 |
+13 |
Mar14 |
130905 |
16.07 |
16.07 |
16.06 |
16.06 |
-0.05 |
3 |
20 |
+3 |
Total Volume and Open Interest |
429 |
9,175 |
-117 |
Live Cattle(CME) |
Oct13 |
130905 |
125.830 |
126.035 |
125.135 |
125.230 |
-0.770 |
21,711 |
122,778 |
-3,156 |
Dec13 |
130905 |
129.825 |
129.880 |
128.900 |
129.130 |
-0.770 |
14,099 |
83,406 |
+2,948 |
Feb14 |
130905 |
131.285 |
131.485 |
130.750 |
131.000 |
-0.500 |
6,166 |
47,227 |
+94 |
Apr14 |
130905 |
132.485 |
132.685 |
131.950 |
132.400 |
-0.400 |
3,467 |
29,176 |
+1,016 |
Jun14 |
130905 |
126.850 |
127.050 |
126.450 |
126.680 |
-0.400 |
726 |
10,623 |
+294 |
Aug14 |
130905 |
125.830 |
125.850 |
125.350 |
125.650 |
-0.150 |
19 |
1,260 |
+8 |
Total Volume and Open Interest |
46,265 |
294,509 |
+1,243 |
Feeder Cattle(CME) |
Sep13 |
130905 |
157.235 |
157.500 |
156.400 |
156.750 |
-0.285 |
1,726 |
7,187 |
-444 |
Oct13 |
130905 |
159.185 |
159.550 |
158.380 |
158.800 |
-0.450 |
2,648 |
11,636 |
+216 |
Nov13 |
130905 |
159.850 |
160.185 |
159.150 |
159.550 |
-0.350 |
945 |
6,091 |
+123 |
Jan14 |
130905 |
158.735 |
159.000 |
157.935 |
158.285 |
-0.365 |
299 |
4,354 |
+51 |
Mar14 |
130905 |
158.000 |
158.235 |
157.325 |
157.575 |
-0.610 |
208 |
1,629 |
+75 |
Apr14 |
130905 |
158.500 |
158.600 |
157.785 |
158.150 |
-0.100 |
17 |
644 |
+7 |
May14 |
130905 |
158.535 |
158.600 |
158.000 |
158.250 |
-0.130 |
56 |
1,026 |
+20 |
Total Volume and Open Interest |
5,912 |
32,580 |
+60 |
Lean Hogs(CME) |
Oct13 |
130905 |
89.080 |
90.535 |
88.800 |
89.400 |
+0.265 |
20,612 |
113,263 |
-4,693 |
Dec13 |
130905 |
85.950 |
87.200 |
85.350 |
85.930 |
+0.080 |
11,489 |
89,063 |
+2,206 |
Feb14 |
130905 |
87.450 |
88.350 |
87.050 |
87.580 |
+0.100 |
4,923 |
49,296 |
+656 |
Apr14 |
130905 |
86.900 |
87.230 |
86.180 |
86.800 |
-0.100 |
1,761 |
31,159 |
+388 |
May14 |
130905 |
90.580 |
90.700 |
89.885 |
90.450 |
-0.250 |
18 |
1,895 |
+15 |
Jun14 |
130905 |
92.000 |
92.300 |
91.285 |
91.900 |
-0.050 |
365 |
16,875 |
+100 |
Jul14 |
130905 |
90.750 |
90.850 |
89.750 |
90.500 |
-0.250 |
65 |
4,796 |
+14 |
Aug14 |
130905 |
89.500 |
89.500 |
88.400 |
89.100 |
-0.400 |
105 |
1,836 |
+70 |
Total Volume and Open Interest |
39,347 |
308,419 |
-1,237 |
Class III Milk(CME) |
Sep13 |
130905 |
17.98 |
18.08 |
17.93 |
18.03 |
+0.03 |
216 |
4,624 |
-11 |
Oct13 |
130905 |
18.15 |
18.28 |
18.06 |
18.11 |
-0.12 |
243 |
4,001 |
+22 |
Nov13 |
130905 |
17.59 |
17.70 |
17.51 |
17.60 |
-0.04 |
63 |
3,365 |
+11 |
Dec13 |
130905 |
16.97 |
17.05 |
16.92 |
16.97 |
unch |
77 |
2,947 |
+21 |
Jan14 |
130905 |
16.68 |
16.73 |
16.62 |
16.68 |
unch |
54 |
1,204 |
-67 |
Total Volume and Open Interest |
809 |
21,875 |
-180 |
Cocoa(ICE) |
Sep13 |
130905 |
2493 |
2548 |
2493 |
2546 |
+71 |
7 |
352 |
-3 |
Dec13 |
130905 |
2500 |
2575 |
2492 |
2567 |
+71 |
13,098 |
99,810 |
-665 |
Mar14 |
130905 |
2509 |
2580 |
2500 |
2576 |
+71 |
4,983 |
49,014 |
+538 |
May14 |
130905 |
2512 |
2581 |
2507 |
2581 |
+73 |
1,023 |
20,688 |
+149 |
Jul14 |
130905 |
2514 |
2582 |
2505 |
2582 |
+72 |
340 |
6,287 |
+31 |
Sep14 |
130905 |
2515 |
2582 |
2509 |
2582 |
+71 |
126 |
6,422 |
-35 |
Dec14 |
130905 |
2513 |
2583 |
2512 |
2583 |
+73 |
148 |
2,086 |
+87 |
Total Volume and Open Interest |
19,730 |
186,400 |
+102 |
Coffee "C"(ICE) |
Sep13 |
130905 |
113.55 |
113.55 |
111.55 |
112.55 |
unch |
16 |
96 |
-12 |
Dec13 |
130905 |
116.75 |
117.40 |
115.25 |
116.85 |
unch |
12,202 |
104,881 |
+146 |
Mar14 |
130905 |
119.75 |
120.25 |
118.15 |
119.85 |
unch |
2,212 |
24,082 |
+649 |
May14 |
130905 |
122.10 |
122.50 |
120.30 |
121.95 |
unch |
1,229 |
9,274 |
+352 |
Jul14 |
130905 |
123.75 |
124.35 |
122.55 |
123.95 |
unch |
701 |
6,056 |
+76 |
Sep14 |
130905 |
125.85 |
126.35 |
124.45 |
125.90 |
-0.05 |
117 |
2,477 |
-13 |
Total Volume and Open Interest |
16,537 |
151,073 |
+1,242 |
Orange Juice(ICE) |
Sep13 |
130905 |
133.25 |
133.25 |
132.70 |
132.70 |
-0.50 |
33 |
414 |
-513 |
Nov13 |
130905 |
133.40 |
133.80 |
132.35 |
132.70 |
-0.50 |
1,180 |
13,712 |
+113 |
Jan14 |
130905 |
133.95 |
134.10 |
133.60 |
133.60 |
-0.60 |
158 |
1,800 |
+33 |
Mar14 |
130905 |
135.10 |
135.10 |
134.70 |
134.70 |
-0.50 |
50 |
1,357 |
+38 |
May14 |
130905 |
135.45 |
135.45 |
135.45 |
135.45 |
-0.05 |
5 |
145 |
+0 |
Jul14 |
130905 |
135.55 |
135.55 |
135.55 |
135.55 |
-0.45 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,426 |
17,448 |
-329 |
Sugar #11(ICE) |
Oct13 |
130905 |
16.38 |
16.57 |
16.36 |
16.51 |
+0.13 |
69,115 |
427,501 |
-12,285 |
Mar14 |
130905 |
16.98 |
17.12 |
16.96 |
17.08 |
+0.12 |
40,565 |
277,526 |
+15,788 |
May14 |
130905 |
16.89 |
17.06 |
16.89 |
17.03 |
+0.14 |
9,147 |
62,803 |
+2,337 |
Jul14 |
130905 |
16.86 |
16.98 |
16.85 |
16.96 |
+0.13 |
6,720 |
84,934 |
+1,705 |
Oct14 |
130905 |
17.09 |
17.20 |
17.09 |
17.19 |
+0.11 |
1,482 |
45,057 |
-147 |
Mar15 |
130905 |
17.58 |
17.65 |
17.57 |
17.65 |
+0.08 |
172 |
18,691 |
+15 |
May15 |
130905 |
17.54 |
17.58 |
17.51 |
17.58 |
+0.05 |
11 |
4,014 |
+6 |
Jul15 |
130905 |
17.50 |
17.56 |
17.48 |
17.56 |
+0.07 |
42 |
3,995 |
+28 |
Total Volume and Open Interest |
127,345 |
934,375 |
+7,496 |
London Cocoa(LCE) |
Sep13 |
130905 |
1660 |
1717 |
1655 |
1715 |
+58 |
2,412 |
22,777 |
-2,185 |
Dec13 |
130905 |
1658 |
1706 |
1652 |
1704 |
+50 |
11,597 |
84,223 |
+546 |
Mar14 |
130905 |
1642 |
1685 |
1637 |
1684 |
+46 |
6,226 |
82,943 |
-127 |
May14 |
130905 |
1639 |
1683 |
1632 |
1682 |
+47 |
3,674 |
19,645 |
+874 |
Jul14 |
130905 |
1635 |
1682 |
1629 |
1680 |
+49 |
399 |
9,032 |
-116 |
Sep14 |
130905 |
1634 |
1682 |
1629 |
1682 |
+52 |
20 |
5,043 |
+10 |
Dec14 |
130905 |
1630 |
1672 |
1630 |
1672 |
+48 |
1,358 |
3,832 |
+103 |
Total Volume and Open Interest |
25,686 |
228,317 |
-895 |
London Sugar(LCE) |
Oct13 |
130905 |
480.80 |
485.00 |
480.70 |
484.90 |
+4.80 |
4,241 |
25,146 |
-439 |
Dec13 |
130905 |
473.10 |
475.90 |
472.60 |
475.50 |
+3.00 |
2,786 |
18,671 |
+1,548 |
Mar14 |
130905 |
470.70 |
472.90 |
469.80 |
472.50 |
+2.60 |
1,480 |
12,381 |
+193 |
May14 |
130905 |
473.90 |
475.40 |
472.10 |
474.80 |
+2.90 |
273 |
5,992 |
+103 |
Aug14 |
130905 |
472.90 |
474.00 |
471.90 |
474.00 |
+2.60 |
333 |
3,399 |
+2 |
Total Volume and Open Interest |
9,467 |
68,565 |
+1,451 |
Cotton(ICE) |
Oct13 |
130905 |
82.71 |
82.85 |
82.30 |
82.40 |
-0.43 |
6 |
143 |
-1 |
Dec13 |
130905 |
82.91 |
82.95 |
82.11 |
82.30 |
-0.45 |
12,005 |
125,289 |
-3,026 |
Mar14 |
130905 |
82.25 |
82.31 |
81.76 |
81.89 |
-0.43 |
2,656 |
36,402 |
+553 |
May14 |
130905 |
82.24 |
82.24 |
81.83 |
81.98 |
-0.39 |
389 |
4,758 |
+52 |
Jul14 |
130905 |
82.23 |
82.26 |
81.88 |
82.05 |
-0.33 |
62 |
4,732 |
+12 |
Oct14 |
130905 |
77.70 |
77.70 |
77.70 |
77.70 |
-0.17 |
|
|
|
Total Volume and Open Interest |
15,122 |
173,847 |
-2,407 |
Lumber(CME) |
Sep13 |
130905 |
332.0 |
339.1 |
329.5 |
330.5 |
-4.6 |
326 |
1,036 |
-118 |
Nov13 |
130905 |
334.0 |
339.0 |
327.6 |
330.6 |
-4.2 |
879 |
4,055 |
+209 |
Jan14 |
130905 |
345.5 |
350.0 |
339.0 |
341.6 |
-5.9 |
164 |
291 |
+125 |
Mar14 |
130905 |
346.0 |
355.0 |
344.0 |
346.0 |
-5.7 |
35 |
100 |
+31 |
Total Volume and Open Interest |
1,404 |
5,495 |
+247 |
Crude Oil(NYM) |
Oct13 |
130905 |
107.59 |
108.54 |
107.13 |
108.37 |
+1.14 |
288,018 |
294,736 |
-4,833 |
Nov13 |
130905 |
106.77 |
107.89 |
106.52 |
107.67 |
+1.08 |
88,732 |
182,986 |
+7,182 |
Dec13 |
130905 |
105.39 |
106.64 |
105.33 |
106.33 |
+0.94 |
85,361 |
222,928 |
+1,955 |
Jan14 |
130905 |
103.87 |
105.08 |
103.87 |
104.79 |
+0.87 |
21,675 |
74,004 |
+1,203 |
Feb14 |
130905 |
102.60 |
103.56 |
102.48 |
103.29 |
+0.80 |
14,278 |
50,429 |
+1,480 |
Mar14 |
130905 |
101.29 |
102.14 |
101.21 |
101.88 |
+0.75 |
15,804 |
72,029 |
+121 |
Apr14 |
130905 |
100.44 |
100.64 |
99.89 |
100.54 |
+0.68 |
4,002 |
39,799 |
+172 |
May14 |
130905 |
99.13 |
99.45 |
99.04 |
99.41 |
+0.60 |
3,575 |
41,054 |
+193 |
Jun14 |
130905 |
97.90 |
98.72 |
97.76 |
98.43 |
+0.55 |
19,547 |
112,270 |
+1,472 |
Jul14 |
130905 |
97.16 |
97.54 |
96.95 |
97.45 |
+0.50 |
3,269 |
41,308 |
+84 |
Aug14 |
130905 |
96.56 |
96.89 |
96.43 |
96.62 |
+0.46 |
2,108 |
32,838 |
+8 |
Sep14 |
130905 |
95.42 |
96.17 |
95.42 |
95.91 |
+0.43 |
2,994 |
50,785 |
-68 |
Oct14 |
130905 |
95.22 |
95.22 |
95.22 |
95.22 |
+0.40 |
902 |
30,708 |
+118 |
Nov14 |
130905 |
94.56 |
94.56 |
94.56 |
94.56 |
+0.37 |
1,648 |
27,035 |
+285 |
Dec14 |
130905 |
93.60 |
94.21 |
93.41 |
93.95 |
+0.35 |
23,398 |
246,082 |
+1,745 |
Jan15 |
130905 |
93.22 |
93.22 |
93.22 |
93.22 |
+0.33 |
539 |
27,397 |
-3 |
Total Volume and Open Interest |
588,069 |
1,856,725 |
+11,158 |
e-miNY Crude Oil(NYM) |
Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
Oct13 |
130905 |
107.350 |
108.550 |
107.125 |
108.375 |
+1.150 |
9,536 |
2,406 |
+202 |
Nov13 |
130905 |
106.850 |
107.825 |
106.650 |
107.675 |
+1.075 |
419 |
550 |
-15 |
Dec13 |
130905 |
105.375 |
106.525 |
105.375 |
106.325 |
+0.925 |
392 |
625 |
+108 |
Jan14 |
130905 |
104.350 |
104.800 |
104.350 |
104.800 |
+0.875 |
57 |
375 |
-1 |
Feb14 |
130905 |
103.300 |
103.300 |
103.300 |
103.300 |
+0.800 |
2 |
241 |
+1 |
Mar14 |
130905 |
101.875 |
101.875 |
101.875 |
101.875 |
+0.750 |
0 |
9 |
+0 |
Apr14 |
130905 |
100.550 |
100.550 |
100.550 |
100.550 |
+0.700 |
0 |
3 |
+0 |
May14 |
130905 |
99.400 |
99.400 |
99.400 |
99.400 |
+0.600 |
|
|
|
Jun14 |
130905 |
98.425 |
98.425 |
98.425 |
98.425 |
+0.550 |
2 |
29 |
+2 |
Total Volume and Open Interest |
10,410 |
4,348 |
+299 |
Heating Oil(NYM) |
Oct13 |
130905 |
313.47 |
315.19 |
312.18 |
313.97 |
+0.26 |
54,235 |
87,797 |
+1,290 |
Nov13 |
130905 |
313.72 |
315.29 |
312.36 |
314.06 |
+0.13 |
18,635 |
41,872 |
-709 |
Dec13 |
130905 |
313.10 |
315.11 |
312.00 |
313.57 |
+0.01 |
21,656 |
45,274 |
-3,876 |
Jan14 |
130905 |
314.73 |
314.73 |
311.59 |
313.04 |
-0.06 |
11,216 |
27,718 |
+807 |
Feb14 |
130905 |
312.96 |
313.04 |
310.78 |
311.81 |
+0.02 |
7,412 |
12,322 |
+2,145 |
Mar14 |
130905 |
310.42 |
310.87 |
308.47 |
309.66 |
+0.08 |
3,939 |
11,530 |
+49 |
Apr14 |
130905 |
308.15 |
308.18 |
305.80 |
307.28 |
+0.11 |
2,681 |
12,073 |
-172 |
May14 |
130905 |
305.21 |
305.35 |
303.79 |
304.79 |
+0.14 |
2,217 |
3,632 |
+97 |
Jun14 |
130905 |
302.70 |
303.27 |
301.06 |
302.34 |
+0.21 |
3,401 |
18,565 |
-200 |
Jul14 |
130905 |
300.90 |
300.90 |
300.54 |
300.54 |
+0.22 |
89 |
2,007 |
+54 |
Aug14 |
130905 |
299.70 |
299.70 |
299.08 |
299.08 |
+0.21 |
55 |
1,069 |
+0 |
Sep14 |
130905 |
298.60 |
298.60 |
298.01 |
298.01 |
+0.21 |
67 |
877 |
+28 |
Oct14 |
130905 |
297.54 |
297.54 |
297.54 |
297.54 |
+0.19 |
95 |
870 |
+197 |
Nov14 |
130905 |
296.99 |
296.99 |
296.99 |
296.99 |
+0.14 |
8 |
772 |
+92 |
Total Volume and Open Interest |
127,485 |
282,037 |
-2,111 |
Gasoline(NYMEX) |
Oct13 |
130905 |
285.55 |
286.93 |
281.64 |
283.60 |
-2.83 |
56,689 |
108,537 |
-4,362 |
Nov13 |
130905 |
283.53 |
284.76 |
280.26 |
282.23 |
-1.99 |
31,548 |
65,964 |
+1,307 |
Dec13 |
130905 |
282.44 |
282.90 |
278.99 |
280.84 |
-1.41 |
21,496 |
41,171 |
+2,338 |
Jan14 |
130905 |
281.84 |
281.84 |
278.26 |
280.17 |
-1.04 |
10,337 |
22,397 |
+450 |
Feb14 |
130905 |
280.80 |
281.20 |
278.13 |
280.02 |
-0.82 |
4,643 |
10,811 |
+886 |
Mar14 |
130905 |
281.42 |
281.81 |
278.69 |
280.72 |
-0.77 |
2,672 |
12,428 |
-399 |
Apr14 |
130905 |
295.90 |
296.50 |
293.13 |
295.17 |
-0.73 |
619 |
6,657 |
-60 |
May14 |
130905 |
293.59 |
293.66 |
292.00 |
293.66 |
-0.65 |
349 |
2,890 |
+15 |
Jun14 |
130905 |
291.10 |
291.10 |
288.45 |
290.16 |
-0.60 |
273 |
3,596 |
+4 |
Jul14 |
130905 |
286.80 |
286.80 |
284.00 |
285.65 |
-0.55 |
121 |
1,240 |
-20 |
Total Volume and Open Interest |
129,074 |
279,139 |
+391 |
e-miNY RBOB Gasoline(NYM) |
Oct13 |
130905 |
283.60 |
283.60 |
283.60 |
283.60 |
-2.80 |
|
|
|
Nov13 |
130905 |
282.20 |
282.23 |
282.20 |
282.20 |
-2.00 |
0 |
1 |
+0 |
Dec13 |
130905 |
280.80 |
280.84 |
280.80 |
280.80 |
-1.50 |
|
|
|
Jan14 |
130905 |
280.20 |
280.20 |
280.17 |
280.20 |
-1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct13 |
130905 |
3.672 |
3.719 |
3.562 |
3.575 |
-0.108 |
124,206 |
206,721 |
-10,391 |
Nov13 |
130905 |
3.760 |
3.801 |
3.655 |
3.666 |
-0.101 |
50,569 |
248,038 |
+2,733 |
Dec13 |
130905 |
3.902 |
3.946 |
3.823 |
3.830 |
-0.085 |
26,047 |
76,545 |
+323 |
Jan14 |
130905 |
3.990 |
4.025 |
3.902 |
3.912 |
-0.082 |
34,022 |
171,264 |
+1,633 |
Feb14 |
130905 |
3.991 |
4.022 |
3.905 |
3.912 |
-0.079 |
6,403 |
39,696 |
+1,533 |
Mar14 |
130905 |
3.951 |
3.980 |
3.866 |
3.877 |
-0.076 |
12,272 |
100,182 |
-33 |
Apr14 |
130905 |
3.867 |
3.900 |
3.804 |
3.809 |
-0.070 |
18,929 |
119,499 |
+1,430 |
May14 |
130905 |
3.890 |
3.911 |
3.822 |
3.827 |
-0.069 |
3,569 |
31,788 |
-14 |
Jun14 |
130905 |
3.927 |
3.939 |
3.850 |
3.855 |
-0.068 |
3,374 |
24,202 |
+17 |
Jul14 |
130905 |
3.944 |
3.962 |
3.887 |
3.887 |
-0.068 |
3,116 |
21,304 |
+535 |
Aug14 |
130905 |
3.974 |
3.977 |
3.897 |
3.904 |
-0.068 |
1,275 |
19,635 |
+522 |
Sep14 |
130905 |
3.961 |
3.983 |
3.894 |
3.904 |
-0.066 |
953 |
19,722 |
+39 |
Oct14 |
130905 |
3.981 |
4.012 |
3.920 |
3.928 |
-0.065 |
4,532 |
74,131 |
+873 |
Nov14 |
130905 |
4.017 |
4.029 |
3.995 |
4.002 |
-0.065 |
1,173 |
26,369 |
+202 |
Dec14 |
130905 |
4.234 |
4.239 |
4.154 |
4.157 |
-0.063 |
765 |
41,290 |
+325 |
Jan15 |
130905 |
4.321 |
4.321 |
4.232 |
4.240 |
-0.063 |
544 |
42,034 |
+172 |
Total Volume and Open Interest |
294,383 |
1,328,801 |
-1,088 |
Brent Crude Oil(ICE) |
Oct13 |
130905 |
114.95 |
115.55 |
114.29 |
115.26 |
+0.35 |
234,727 |
207,504 |
-21,826 |
Nov13 |
130905 |
113.16 |
113.90 |
112.72 |
113.57 |
+0.34 |
169,811 |
259,087 |
+11,375 |
Dec13 |
130905 |
111.69 |
112.44 |
111.34 |
112.10 |
+0.35 |
143,511 |
233,831 |
+6,078 |
Jan14 |
130905 |
110.58 |
111.15 |
110.13 |
110.79 |
+0.31 |
40,506 |
74,833 |
+6,676 |
Feb14 |
130905 |
109.55 |
110.08 |
109.08 |
109.69 |
+0.28 |
18,961 |
49,434 |
+536 |
Mar14 |
130905 |
108.31 |
109.21 |
108.19 |
108.77 |
+0.26 |
20,796 |
54,758 |
+916 |
Apr14 |
130905 |
107.52 |
108.36 |
107.39 |
107.95 |
+0.25 |
8,975 |
49,504 |
+426 |
May14 |
130905 |
106.97 |
107.60 |
106.63 |
107.18 |
+0.24 |
6,530 |
24,920 |
+329 |
Jun14 |
130905 |
106.19 |
106.89 |
105.91 |
106.47 |
+0.24 |
32,175 |
101,869 |
+2,106 |
Jul14 |
130905 |
105.70 |
105.85 |
105.64 |
105.85 |
+0.25 |
3,073 |
22,207 |
+546 |
Aug14 |
130905 |
105.50 |
105.50 |
105.19 |
105.19 |
+0.26 |
2,673 |
28,065 |
+372 |
Sep14 |
130905 |
104.40 |
104.67 |
104.40 |
104.44 |
+0.24 |
4,365 |
30,606 |
+428 |
Oct14 |
130905 |
103.77 |
103.77 |
103.77 |
103.77 |
+0.22 |
2,091 |
23,735 |
+56 |
Nov14 |
130905 |
103.18 |
103.18 |
103.18 |
103.18 |
+0.20 |
2,864 |
15,019 |
+86 |
Total Volume and Open Interest |
731,948 |
1,532,771 |
+11,080 |
Gas Oil(ICE) |
Sep13 |
130905 |
959.75 |
964.50 |
955.00 |
963.75 |
+3.00 |
52,361 |
67,614 |
-15,827 |
Oct13 |
130905 |
958.75 |
965.00 |
955.50 |
964.00 |
+2.50 |
112,020 |
173,101 |
+10,373 |
Nov13 |
130905 |
956.75 |
962.00 |
952.50 |
961.25 |
+2.75 |
61,264 |
74,150 |
-754 |
Dec13 |
130905 |
951.50 |
956.75 |
947.50 |
956.25 |
+3.25 |
50,956 |
93,514 |
+3,964 |
Jan14 |
130905 |
948.25 |
953.00 |
944.25 |
952.50 |
+3.50 |
17,159 |
43,437 |
+1,805 |
Feb14 |
130905 |
943.00 |
946.75 |
938.50 |
946.50 |
+3.50 |
8,042 |
32,888 |
+1,274 |
Mar14 |
130905 |
935.75 |
939.50 |
931.25 |
939.00 |
+3.50 |
6,742 |
27,153 |
+1,450 |
Apr14 |
130905 |
927.25 |
932.00 |
923.75 |
931.25 |
+3.75 |
1,950 |
15,406 |
+8 |
May14 |
130905 |
919.00 |
923.25 |
916.00 |
923.25 |
+3.75 |
1,956 |
12,010 |
-53 |
Jun14 |
130905 |
912.50 |
917.25 |
909.00 |
916.50 |
+4.00 |
8,301 |
42,844 |
+97 |
Total Volume and Open Interest |
327,244 |
654,923 |
+3,931 |
Ethanol(CBOT) |
Sep13 |
130905 |
2.570 |
2.605 |
2.543 |
2.570 |
+0.087 |
52 |
120 |
-20 |
Oct13 |
130905 |
1.919 |
1.919 |
1.865 |
1.885 |
unch |
222 |
1,304 |
-51 |
Nov13 |
130905 |
1.771 |
1.771 |
1.713 |
1.719 |
-0.006 |
169 |
1,644 |
+13 |
Dec13 |
130905 |
1.670 |
1.683 |
1.640 |
1.662 |
-0.005 |
173 |
1,889 |
+52 |
Jan14 |
130905 |
1.628 |
1.648 |
1.616 |
1.648 |
+0.003 |
30 |
881 |
+2 |
Feb14 |
130905 |
1.651 |
1.665 |
1.651 |
1.665 |
+0.003 |
12 |
325 |
+4 |
Mar14 |
130905 |
1.675 |
1.684 |
1.675 |
1.684 |
+0.003 |
3 |
279 |
+3 |
Apr14 |
130905 |
1.707 |
1.707 |
1.707 |
1.707 |
+0.001 |
0 |
143 |
+0 |
Total Volume and Open Interest |
686 |
6,672 |
+28 |
WTI Crude Oil(ICE) |
Oct13 |
130905 |
107.32 |
108.60 |
107.14 |
108.37 |
+1.14 |
47,849 |
75,717 |
-624 |
Nov13 |
130905 |
106.71 |
107.94 |
106.62 |
107.67 |
+1.08 |
31,783 |
47,072 |
-3,085 |
Dec13 |
130905 |
105.56 |
106.61 |
105.42 |
106.33 |
+0.94 |
30,657 |
128,225 |
-4,394 |
Jan14 |
130905 |
104.42 |
105.09 |
104.33 |
104.79 |
+0.87 |
6,233 |
24,736 |
-510 |
Feb14 |
130905 |
102.77 |
103.49 |
102.77 |
103.29 |
+0.80 |
3,277 |
10,370 |
+349 |
Mar14 |
130905 |
101.37 |
102.15 |
101.11 |
101.88 |
+0.75 |
3,048 |
27,951 |
-6 |
Apr14 |
130905 |
100.76 |
100.76 |
100.52 |
100.54 |
+0.68 |
987 |
10,859 |
-117 |
May14 |
130905 |
99.38 |
99.41 |
99.38 |
99.41 |
+0.60 |
1,018 |
5,590 |
+248 |
Jun14 |
130905 |
98.17 |
98.66 |
97.98 |
98.43 |
+0.55 |
5,995 |
47,867 |
+60 |
Jul14 |
130905 |
97.45 |
97.45 |
97.45 |
97.45 |
+0.50 |
383 |
5,412 |
-158 |
Aug14 |
130905 |
96.62 |
96.62 |
96.62 |
96.62 |
+0.46 |
193 |
4,428 |
+56 |
Sep14 |
130905 |
95.91 |
95.91 |
95.91 |
95.91 |
+0.43 |
292 |
10,845 |
+10 |
Oct14 |
130905 |
95.22 |
95.22 |
95.22 |
95.22 |
+0.40 |
149 |
5,722 |
+10 |
Nov14 |
130905 |
94.56 |
94.56 |
94.56 |
94.56 |
+0.37 |
264 |
10,532 |
+4 |
Dec14 |
130905 |
93.97 |
94.04 |
93.68 |
93.95 |
+0.35 |
6,952 |
88,849 |
+997 |
Jan15 |
130905 |
93.22 |
93.22 |
93.22 |
93.22 |
+0.33 |
0 |
7,276 |
+0 |
Total Volume and Open Interest |
143,147 |
601,202 |
-7,142 |
US Dollar Index(ICE) |
Sep13 |
130905 |
82.225 |
82.710 |
82.100 |
82.668 |
+0.463 |
31,777 |
63,813 |
-2,285 |
Dec13 |
130905 |
82.465 |
82.955 |
82.385 |
82.915 |
+0.473 |
1,156 |
3,651 |
+241 |
Mar14 |
130905 |
83.162 |
83.162 |
83.162 |
83.162 |
+0.482 |
0 |
2 |
+0 |
Total Volume and Open Interest |
32,933 |
67,467 |
-2,044 |
Australian Dollar(CME) |
Sep13 |
130905 |
91.57 |
91.84 |
91.11 |
91.15 |
-0.47 |
160,708 |
169,755 |
-14,248 |
Dec13 |
130905 |
91.04 |
91.28 |
90.57 |
90.61 |
-0.46 |
11,455 |
19,487 |
+6,117 |
Mar14 |
130905 |
90.64 |
90.66 |
90.07 |
90.08 |
-0.46 |
2 |
89 |
+1 |
Total Volume and Open Interest |
172,165 |
189,334 |
-8,130 |
British Pound(CME) |
Sep13 |
130905 |
156.22 |
156.75 |
155.71 |
155.90 |
-0.32 |
146,968 |
148,402 |
+2,274 |
Dec13 |
130905 |
156.13 |
156.55 |
155.61 |
155.80 |
-0.32 |
6,066 |
7,565 |
+4,460 |
Mar14 |
130905 |
155.71 |
156.03 |
155.71 |
155.71 |
-0.32 |
0 |
615 |
+0 |
Total Volume and Open Interest |
153,034 |
156,870 |
+6,734 |
Canadian Dollar(CME) |
Sep13 |
130905 |
95.21 |
95.43 |
95.06 |
95.19 |
-0.07 |
71,556 |
124,430 |
-531 |
Dec13 |
130905 |
95.03 |
95.21 |
94.87 |
94.97 |
-0.08 |
9,229 |
17,370 |
+7,549 |
Mar14 |
130905 |
94.99 |
94.99 |
94.65 |
94.76 |
-0.07 |
59 |
967 |
+1 |
Jun14 |
130905 |
94.56 |
94.63 |
94.56 |
94.56 |
-0.07 |
0 |
356 |
+0 |
Total Volume and Open Interest |
80,844 |
143,241 |
+7,019 |
Japanese Yen(CME) |
Sep13 |
130905 |
100.24 |
100.45 |
99.81 |
99.87 |
-0.38 |
236,216 |
171,917 |
+11,138 |
Dec13 |
130905 |
100.31 |
100.47 |
99.85 |
99.91 |
-0.39 |
5,930 |
6,228 |
+1,551 |
Mar14 |
130905 |
100.15 |
100.37 |
99.98 |
99.98 |
-0.39 |
3 |
170 |
+0 |
Total Volume and Open Interest |
242,150 |
178,360 |
+12,689 |
Swiss Franc(CME) |
Sep13 |
130905 |
106.87 |
106.91 |
105.77 |
105.84 |
-0.99 |
39,927 |
38,254 |
-504 |
Dec13 |
130905 |
106.88 |
106.91 |
105.89 |
105.92 |
-0.99 |
758 |
1,829 |
+86 |
Mar14 |
130905 |
106.02 |
107.01 |
106.02 |
106.02 |
-0.99 |
0 |
4 |
+0 |
Total Volume and Open Interest |
40,685 |
40,091 |
-418 |
EuroFX(CME) |
Sep13 |
130905 |
132.06 |
132.24 |
131.10 |
131.20 |
-0.87 |
251,349 |
219,398 |
-8,103 |
Dec13 |
130905 |
132.10 |
132.28 |
131.16 |
131.25 |
-0.87 |
15,731 |
25,043 |
+9,737 |
Mar14 |
130905 |
131.80 |
132.16 |
131.23 |
131.29 |
-0.87 |
26 |
81 |
-20 |
Total Volume and Open Interest |
267,106 |
244,563 |
+1,614 |
Mexican Peso(CME) |
Sep13 |
130905 |
750.25 |
750.50 |
743.25 |
746.25 |
-3.75 |
43,692 |
95,616 |
-4,953 |
Oct13 |
130905 |
744.25 |
748.00 |
744.25 |
744.25 |
-3.75 |
|
|
|
Total Volume and Open Interest |
48,726 |
107,974 |
-519 |
Brazilian Real(CME) |
Oct13 |
130905 |
425.40 |
429.40 |
419.10 |
427.90 |
+6.75 |
239 |
605 |
+83 |
Nov13 |
130905 |
417.85 |
425.90 |
416.70 |
424.90 |
+6.45 |
2 |
10,117 |
+0 |
Dec13 |
130905 |
417.25 |
423.30 |
414.45 |
422.50 |
+6.70 |
232 |
4,971 |
+67 |
Jan14 |
130905 |
419.90 |
419.90 |
413.20 |
419.90 |
+6.70 |
|
|
|
Total Volume and Open Interest |
473 |
22,287 |
+150 |
30-Year T-Bonds(CBOT) |
Sep13 |
130905 |
131~110 |
131~160 |
129~310 |
130~040 |
-1~060 |
89,612 |
41,129 |
-45,939 |
Dec13 |
130905 |
129~290 |
130~020 |
128~150 |
128~220 |
-1~060 |
455,266 |
590,325 |
-8,869 |
Mar14 |
130905 |
128~200 |
129~260 |
128~200 |
128~200 |
-1~060 |
|
|
|
Total Volume and Open Interest |
544,878 |
631,454 |
-54,808 |
10-Year T-Notes(CBOT) |
Sep13 |
130905 |
124~050 |
124~070 |
123~130 |
123~170 |
-0~210 |
177,881 |
143,455 |
-39,569 |
Dec13 |
130905 |
123~030 |
123~050 |
122~085 |
122~130 |
-0~220 |
1,641,880 |
2,007,823 |
+60,131 |
Mar14 |
130905 |
122~130 |
123~030 |
122~130 |
122~130 |
-0~220 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,819,761 |
2,151,279 |
+20,562 |
5-Year T-Notes(CBOT) |
Sep13 |
130905 |
119~272 |
119~280 |
119~092 |
119~124 |
-0~154 |
161,258 |
94,581 |
-25,710 |
Dec13 |
130905 |
118~304 |
118~306 |
118~114 |
118~146 |
-0~160 |
944,262 |
1,486,639 |
+31,931 |
Mar14 |
130905 |
118~146 |
118~306 |
118~146 |
118~146 |
-0~160 |
|
|
|
Total Volume and Open Interest |
1,105,520 |
1,581,220 |
+6,221 |
2 Year T-Notes(CBOT) |
Sep13 |
130905 |
109~296 |
109~296 |
109~254 |
109~262 |
-0~030 |
49,918 |
75,604 |
-20,700 |
Dec13 |
130905 |
109~206 |
109~216 |
109~166 |
109~176 |
-0~040 |
259,790 |
742,103 |
+5,836 |
Mar14 |
130905 |
109~176 |
109~216 |
109~176 |
109~176 |
-0~040 |
|
|
|
Total Volume and Open Interest |
309,708 |
817,707 |
-14,864 |
Eurodollars(CME) |
Sep13 |
130905 |
99.738 |
99.738 |
99.735 |
99.735 |
unch |
84,853 |
686,120 |
-5,398 |
Dec13 |
130905 |
99.700 |
99.700 |
99.690 |
99.695 |
-0.005 |
146,707 |
848,786 |
+3,750 |
Mar14 |
130905 |
99.620 |
99.620 |
99.600 |
99.615 |
-0.005 |
138,679 |
778,520 |
-11,548 |
Jun14 |
130905 |
99.505 |
99.515 |
99.480 |
99.500 |
-0.015 |
197,937 |
811,842 |
-2,710 |
Sep14 |
130905 |
99.370 |
99.380 |
99.330 |
99.340 |
-0.040 |
209,270 |
755,127 |
+3,558 |
Dec14 |
130905 |
99.210 |
99.220 |
99.140 |
99.150 |
-0.070 |
266,858 |
781,783 |
-18,390 |
Mar15 |
130905 |
99.010 |
99.025 |
98.905 |
98.925 |
-0.100 |
233,837 |
553,371 |
-12,660 |
Jun15 |
130905 |
98.785 |
98.795 |
98.650 |
98.675 |
-0.120 |
208,890 |
815,537 |
-2,442 |
Sep15 |
130905 |
98.515 |
98.525 |
98.365 |
98.395 |
-0.130 |
185,923 |
557,941 |
+4,311 |
Dec15 |
130905 |
98.215 |
98.235 |
98.065 |
98.100 |
-0.135 |
216,686 |
643,970 |
+25,426 |
Mar16 |
130905 |
97.925 |
97.935 |
97.760 |
97.800 |
-0.130 |
156,381 |
422,277 |
+3,397 |
Jun16 |
130905 |
97.640 |
97.645 |
97.470 |
97.510 |
-0.130 |
145,864 |
330,107 |
+186 |
Sep16 |
130905 |
97.360 |
97.365 |
97.200 |
97.235 |
-0.125 |
87,380 |
257,512 |
-313 |
Dec16 |
130905 |
97.105 |
97.110 |
96.950 |
96.985 |
-0.115 |
109,640 |
254,348 |
+1,852 |
Mar17 |
130905 |
96.880 |
96.885 |
96.735 |
96.770 |
-0.110 |
55,014 |
209,712 |
-4,346 |
Jun17 |
130905 |
96.650 |
96.660 |
96.525 |
96.555 |
-0.105 |
41,487 |
161,057 |
-181 |
Sep17 |
130905 |
96.455 |
96.465 |
96.340 |
96.365 |
-0.095 |
32,658 |
167,448 |
+506 |
Dec17 |
130905 |
96.255 |
96.265 |
96.140 |
96.170 |
-0.090 |
24,741 |
134,781 |
+952 |
Total Volume and Open Interest |
2,584,333 |
9,433,491 |
-11,030 |
Ultra T-Bond(CBOT) |
Sep13 |
130905 |
140~20 |
140~20 |
138~08 |
138~18 |
-1~28 |
16,920 |
23,835 |
-10,691 |
Dec13 |
130905 |
139~01 |
139~09 |
136~22 |
137~03 |
-1~28 |
83,608 |
395,066 |
+455 |
Mar14 |
130905 |
137~03 |
138~31 |
137~03 |
137~03 |
-1~28 |
|
|
|
Total Volume and Open Interest |
100,528 |
418,901 |
-10,236 |
30 Day Federal Funds(CBOT) |
Sep13 |
130905 |
99.912 |
99.915 |
99.912 |
99.915 |
unch |
3,785 |
37,687 |
+996 |
Oct13 |
130905 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
2,486 |
18,773 |
+992 |
Nov13 |
130905 |
99.890 |
99.895 |
99.885 |
99.890 |
unch |
412 |
18,642 |
+91 |
Dec13 |
130905 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
554 |
24,078 |
+188 |
Jan14 |
130905 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
791 |
21,252 |
+96 |
Feb14 |
130905 |
99.865 |
99.865 |
99.855 |
99.860 |
-0.005 |
341 |
17,478 |
+14 |
Total Volume and Open Interest |
23,293 |
271,512 |
+2,547 |
3-Mth Euro-Yen(CME) |
Sep13 |
130905 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130905 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130905 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130905 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130905 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130905 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130905 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130905 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130905 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130905 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130905 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130905 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130905 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130905 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130905 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130905 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130905 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130905 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130905 |
143.98 |
144.10 |
143.86 |
143.93 |
-0.04 |
2,007 |
16,900 |
-425 |
Dec13 |
130905 |
143.02 |
143.10 |
142.88 |
142.95 |
-0.04 |
1,462 |
1,580 |
-53 |
Mar14 |
130905 |
142.38 |
142.38 |
142.38 |
142.38 |
-0.04 |
|
|
|
Total Volume and Open Interest |
3,469 |
18,480 |
-478 |
Euro-Bund(EUREX) |
Sep13 |
130905 |
139.43 |
139.48 |
138.42 |
138.59 |
-1.14 |
1,121,315 |
562,580 |
-293,505 |
Dec13 |
130905 |
137.40 |
137.46 |
136.44 |
136.63 |
-1.12 |
528,708 |
475,790 |
+211,398 |
Mar14 |
130905 |
137.29 |
137.29 |
137.29 |
137.29 |
-1.14 |
|
|
|
Total Volume and Open Interest |
1,650,023 |
1,038,370 |
-82,107 |
Euro-Bobl(EUREX) |
Sep13 |
130905 |
124.56 |
124.61 |
124.11 |
124.19 |
-0.56 |
987,418 |
511,830 |
-287,199 |
Dec13 |
130905 |
122.79 |
122.85 |
122.34 |
122.43 |
-0.53 |
609,676 |
471,085 |
+234,973 |
Mar14 |
130905 |
122.65 |
122.67 |
122.59 |
122.59 |
-0.56 |
|
|
|
Total Volume and Open Interest |
1,597,094 |
982,915 |
-52,226 |
3-Mth Euribor(EUREX) |
Sep13 |
130905 |
99.775 |
99.775 |
99.760 |
99.770 |
-0.005 |
777 |
8,822 |
+96 |
Dec13 |
130905 |
99.695 |
99.705 |
99.695 |
99.705 |
-0.015 |
345 |
2,097 |
+219 |
Mar14 |
130905 |
99.620 |
99.620 |
99.595 |
99.610 |
-0.020 |
0 |
1,075 |
+0 |
Total Volume and Open Interest |
1,124 |
31,889 |
+317 |
Long Gilt(LIFFE) |
Sep13 |
130905 |
109~02 |
109~04 |
108~05 |
108~05 |
-1~10 |
2,282 |
42,886 |
-2,586 |
Dec13 |
130905 |
108~04 |
108~08 |
107~05 |
107~07 |
-1~10 |
113,376 |
343,105 |
+204 |
Total Volume and Open Interest |
115,658 |
385,991 |
-2,382 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130905 |
99.48 |
99.49 |
99.47 |
99.48 |
0.00 |
8,034 |
272,548 |
+1,210 |
Dec13 |
130905 |
99.44 |
99.45 |
99.43 |
99.44 |
-0.01 |
23,089 |
363,555 |
-1,600 |
Mar14 |
130905 |
99.36 |
99.38 |
99.34 |
99.35 |
-0.03 |
41,842 |
369,246 |
-474 |
Jun14 |
130905 |
99.27 |
99.28 |
99.22 |
99.24 |
-0.05 |
55,333 |
345,850 |
+492 |
Sep14 |
130905 |
99.16 |
99.17 |
99.08 |
99.11 |
-0.07 |
72,206 |
325,256 |
+1,315 |
Dec14 |
130905 |
99.04 |
99.05 |
98.93 |
98.97 |
-0.09 |
82,350 |
352,761 |
+6,336 |
Total Volume and Open Interest |
544,413 |
3,053,502 |
+17,545 |
3-Mth Euribor(LIFFE) |
Sep13 |
130905 |
99.775 |
99.775 |
99.760 |
99.770 |
-0.005 |
33,830 |
441,665 |
-6,055 |
Dec13 |
130905 |
99.710 |
99.725 |
99.695 |
99.705 |
-0.015 |
71,411 |
577,219 |
-6,841 |
Mar14 |
130905 |
99.620 |
99.640 |
99.595 |
99.610 |
-0.020 |
48,881 |
418,726 |
+1,261 |
Total Volume and Open Interest |
605,629 |
3,907,937 |
-6,970 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130905 |
97.42 |
97.42 |
97.40 |
97.41 |
-0.01 |
22,974 |
100,422 |
-22,204 |
Dec13 |
130905 |
97.44 |
97.45 |
97.42 |
97.44 |
-0.01 |
58,885 |
231,828 |
-9,277 |
Mar14 |
130905 |
97.43 |
97.44 |
97.39 |
97.42 |
-0.02 |
64,278 |
214,827 |
-3,875 |
Jun14 |
130905 |
97.32 |
97.34 |
97.27 |
97.31 |
-0.03 |
34,705 |
135,204 |
-3,659 |
Sep14 |
130905 |
97.14 |
97.15 |
97.09 |
97.12 |
-0.03 |
19,953 |
92,147 |
+847 |
Dec14 |
130905 |
96.90 |
96.91 |
96.85 |
96.87 |
-0.03 |
14,276 |
86,515 |
+3,558 |
Mar15 |
130905 |
96.64 |
96.66 |
96.60 |
96.62 |
-0.03 |
8,163 |
59,104 |
+886 |
Jun15 |
130905 |
96.41 |
96.42 |
96.36 |
96.39 |
-0.03 |
4,209 |
22,687 |
+1,742 |
Sep15 |
130905 |
96.20 |
96.21 |
96.18 |
96.18 |
-0.03 |
341 |
2,330 |
+19 |
Dec15 |
130905 |
96.01 |
96.02 |
95.97 |
95.99 |
-0.02 |
126 |
1,417 |
+33 |
Total Volume and Open Interest |
227,916 |
947,579 |
-31,930 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130905 |
95.98 |
96.00 |
95.92 |
95.93 |
-0.05 |
92,612 |
507,303 |
+413 |
Dec13 |
130905 |
95.90 |
95.91 |
95.85 |
95.86 |
-0.05 |
1,259 |
1,272 |
+1,258 |
Total Volume and Open Interest |
93,871 |
508,575 |
+1,671 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130905 |
97.06 |
97.07 |
96.99 |
97.02 |
-0.04 |
312,703 |
626,649 |
-11,391 |
Dec13 |
130905 |
96.89 |
96.91 |
96.87 |
96.87 |
-0.04 |
1,135 |
1,149 |
+1,135 |
Total Volume and Open Interest |
313,838 |
627,798 |
-10,256 |
Gold(CMX) |
Oct13 |
130905 |
1390.8 |
1399.4 |
1364.5 |
1372.6 |
-17.0 |
5,054 |
23,196 |
-311 |
Dec13 |
130905 |
1391.2 |
1400.0 |
1364.7 |
1373.0 |
-17.0 |
205,998 |
234,225 |
+8,516 |
Feb14 |
130905 |
1391.9 |
1397.4 |
1365.8 |
1373.7 |
-17.0 |
1,310 |
32,858 |
+78 |
Apr14 |
130905 |
1391.6 |
1391.6 |
1367.3 |
1374.6 |
-17.0 |
766 |
19,701 |
+65 |
Jun14 |
130905 |
1391.4 |
1399.3 |
1372.4 |
1375.7 |
-17.0 |
275 |
17,970 |
-30 |
Aug14 |
130905 |
1377.1 |
1377.1 |
1377.1 |
1377.1 |
-16.9 |
307 |
7,491 |
+69 |
Oct14 |
130905 |
1400.8 |
1400.8 |
1378.6 |
1378.6 |
-16.9 |
35 |
2,121 |
+35 |
Dec14 |
130905 |
1380.1 |
1380.1 |
1380.1 |
1380.1 |
-16.8 |
521 |
15,173 |
-255 |
Feb15 |
130905 |
1382.1 |
1382.1 |
1382.1 |
1382.1 |
-16.6 |
0 |
1,511 |
+0 |
Apr15 |
130905 |
1384.2 |
1384.2 |
1384.2 |
1384.2 |
-16.5 |
|
|
|
Jun15 |
130905 |
1386.3 |
1386.3 |
1386.3 |
1386.3 |
-16.4 |
373 |
8,486 |
+0 |
Total Volume and Open Interest |
215,982 |
388,584 |
+8,866 |
Silver(CMX) |
Sep13 |
130905 |
2346.0 |
2360.0 |
2299.5 |
2320.6 |
-16.3 |
1,125 |
521 |
-649 |
Dec13 |
130905 |
2351.0 |
2368.0 |
2304.0 |
2325.5 |
-16.0 |
68,628 |
83,245 |
+756 |
Mar14 |
130905 |
2358.0 |
2365.0 |
2310.0 |
2330.1 |
-16.0 |
2,160 |
8,380 |
+268 |
May14 |
130905 |
2352.0 |
2352.0 |
2315.0 |
2332.7 |
-16.0 |
165 |
3,813 |
+55 |
Jul14 |
130905 |
2335.0 |
2335.0 |
2335.0 |
2335.0 |
-16.0 |
94 |
3,074 |
+24 |
Sep14 |
130905 |
2337.3 |
2337.3 |
2337.3 |
2337.3 |
-16.0 |
5 |
1,796 |
+5 |
Dec14 |
130905 |
2343.0 |
2343.0 |
2341.7 |
2341.7 |
-15.9 |
183 |
6,157 |
+88 |
Total Volume and Open Interest |
73,099 |
115,644 |
+529 |
Platinum(NYMEX) |
Oct13 |
130905 |
1496.2 |
1502.9 |
1472.8 |
1482.1 |
-12.6 |
12,630 |
58,176 |
-59 |
Jan14 |
130905 |
1500.0 |
1505.8 |
1476.9 |
1485.5 |
-12.6 |
1,396 |
8,208 |
+367 |
Apr14 |
130905 |
1487.6 |
1487.8 |
1487.6 |
1487.8 |
-12.2 |
5 |
190 |
+3 |
Jul14 |
130905 |
1488.3 |
1488.3 |
1488.3 |
1488.3 |
-12.2 |
1 |
7 |
+1 |
Total Volume and Open Interest |
14,032 |
66,585 |
+312 |
Palladium(NYMEX) |
Sep13 |
130905 |
694.65 |
694.65 |
685.60 |
685.80 |
-10.80 |
75 |
180 |
-314 |
Dec13 |
130905 |
697.70 |
698.00 |
685.25 |
687.20 |
-11.05 |
4,810 |
34,370 |
-336 |
Mar14 |
130905 |
694.15 |
696.70 |
687.15 |
688.60 |
-11.00 |
49 |
693 |
+41 |
Total Volume and Open Interest |
4,937 |
35,316 |
-611 |
Copper(CMX) |
Sep13 |
130905 |
324.05 |
325.20 |
321.90 |
324.10 |
+0.45 |
873 |
4,206 |
-143 |
Dec13 |
130905 |
324.80 |
326.10 |
322.00 |
324.40 |
+0.30 |
74,250 |
108,026 |
+2,062 |
Mar14 |
130905 |
326.05 |
327.10 |
323.60 |
325.65 |
+0.40 |
1,947 |
20,783 |
+638 |
May14 |
130905 |
326.40 |
326.50 |
325.20 |
326.50 |
+0.45 |
437 |
2,353 |
+17 |
Jul14 |
130905 |
326.90 |
327.35 |
326.90 |
327.35 |
+0.50 |
434 |
1,728 |
+37 |
Total Volume and Open Interest |
78,627 |
149,072 |
+2,549 |
DJIA Index(CBOT) |
Sep13 |
130905 |
14930 |
14965 |
14914 |
14917 |
-7 |
186 |
14,668 |
-89 |
Dec13 |
130905 |
14820 |
14835 |
14820 |
14835 |
-6 |
0 |
24 |
+0 |
Mar14 |
130905 |
14740 |
14746 |
14740 |
14740 |
-6 |
|
|
|
Jun14 |
130905 |
14671 |
14677 |
14671 |
14671 |
-6 |
|
|
|
Total Volume and Open Interest |
186 |
14,692 |
-89 |
E-mini DJIA Index(CBOT) |
Sep13 |
130905 |
14935 |
14972 |
14895 |
14917 |
-7 |
168,753 |
96,542 |
-2,322 |
Dec13 |
130905 |
14858 |
14880 |
14820 |
14835 |
-6 |
429 |
1,475 |
+231 |
Mar14 |
130905 |
14740 |
14740 |
14740 |
14740 |
-6 |
0 |
19 |
+0 |
Jun14 |
130905 |
14671 |
14671 |
14671 |
14671 |
-6 |
0 |
2 |
+0 |
Total Volume and Open Interest |
169,182 |
98,038 |
-2,091 |
S & P 500(CME) |
Sep13 |
130905 |
1654.60 |
1658.00 |
1650.40 |
1653.00 |
-0.40 |
14,921 |
186,637 |
+3,259 |
Dec13 |
130905 |
1645.30 |
1650.60 |
1645.30 |
1646.20 |
-0.40 |
1,002 |
5,991 |
+816 |
Mar14 |
130905 |
1640.00 |
1644.00 |
1639.00 |
1639.60 |
-0.40 |
5 |
26 |
+0 |
Jun14 |
130905 |
1633.10 |
1637.50 |
1632.50 |
1633.10 |
-0.40 |
|
|
|
Total Volume and Open Interest |
15,928 |
192,654 |
+4,075 |
S & P 500 E-Mini(Globex) |
Sep13 |
130905 |
1654.75 |
1658.25 |
1650.50 |
1653.00 |
-0.50 |
2,318,259 |
2,880,255 |
+12,894 |
Dec13 |
130905 |
1647.75 |
1651.25 |
1644.00 |
1646.25 |
-0.25 |
32,427 |
103,362 |
+9,029 |
Total Volume and Open Interest |
2,350,735 |
2,986,537 |
+21,934 |
NASDAQ 100(CME) |
Sep13 |
130905 |
3132.00 |
3138.00 |
3123.00 |
3128.00 |
-0.30 |
398 |
10,156 |
+158 |
Dec13 |
130905 |
3120.00 |
3120.80 |
3120.00 |
3120.80 |
-0.20 |
0 |
93 |
+0 |
Mar14 |
130905 |
3114.50 |
3114.80 |
3114.50 |
3114.50 |
-0.30 |
|
|
|
Total Volume and Open Interest |
398 |
10,249 |
+158 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130905 |
3131.50 |
3137.80 |
3124.00 |
3128.00 |
-0.30 |
314,381 |
344,211 |
+6,348 |
Dec13 |
130905 |
3123.80 |
3130.50 |
3117.30 |
3120.80 |
-0.20 |
653 |
6,310 |
+249 |
Total Volume and Open Interest |
315,034 |
350,631 |
+6,597 |
S & P Midcap 400(CME) |
Sep13 |
130905 |
1195.50 |
1199.00 |
1195.00 |
1195.40 |
+1.70 |
1,084 |
1,579 |
+70 |
Dec13 |
130905 |
1192.10 |
1192.10 |
1190.40 |
1192.10 |
+1.70 |
|
|
|
Mar14 |
130905 |
1190.10 |
1190.10 |
1188.40 |
1190.10 |
+1.70 |
|
|
|
Total Volume and Open Interest |
1,084 |
1,579 |
+70 |
Volatility Index(CBOE) |
Sep13 |
130905 |
16.70 |
16.85 |
16.25 |
16.40 |
-0.30 |
81,483 |
141,534 |
-3,987 |
Oct13 |
130905 |
17.50 |
17.65 |
17.23 |
17.40 |
-0.15 |
44,608 |
77,204 |
+972 |
Nov13 |
130905 |
18.00 |
18.15 |
17.83 |
18.00 |
-0.10 |
23,168 |
44,441 |
+1,070 |
Dec13 |
130905 |
18.35 |
18.48 |
18.20 |
18.35 |
unch |
15,875 |
42,389 |
+1,351 |
Total Volume and Open Interest |
181,286 |
358,977 |
+675 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130905 |
14120 |
14180 |
13960 |
14110 |
+10 |
27,819 |
53,697 |
+1,281 |
Dec13 |
130905 |
14175 |
14195 |
14030 |
14185 |
+20 |
954 |
1,904 |
+484 |
Total Volume and Open Interest |
28,774 |
55,604 |
+1,766 |
Nikkei 225(SGX) |
Sep13 |
130905 |
14020 |
14185 |
13915 |
14000 |
-80 |
124,109 |
254,134 |
+1,665 |
Dec13 |
130905 |
13955 |
14135 |
13850 |
13940 |
-75 |
1,971 |
33,848 |
-526 |
Mar14 |
130905 |
13920 |
13920 |
13920 |
13920 |
-80 |
0 |
27 |
+0 |
Total Volume and Open Interest |
126,235 |
321,945 |
+1,180 |
CAC 40(EURONEXT) |
Sep13 |
130905 |
3990.0 |
4010.0 |
3966.0 |
4007.5 |
+28.0 |
113,933 |
322,746 |
-957 |
Oct13 |
130905 |
3988.5 |
4004.0 |
3963.0 |
4002.5 |
+28.5 |
1,143 |
29,630 |
+244 |
Nov13 |
130905 |
3995.5 |
3995.5 |
3995.5 |
3995.5 |
+28.5 |
|
|
|
Total Volume and Open Interest |
115,094 |
352,531 |
-703 |
Hang Seng Index(HKFE) |
Sep13 |
130905 |
22456 |
22710 |
22430 |
22620 |
+295 |
62,564 |
98,586 |
-296 |
Oct13 |
130905 |
22459 |
22682 |
22415 |
22600 |
+304 |
355 |
498 |
+225 |
Total Volume and Open Interest |
63,108 |
105,099 |
-27 |
DAX(EUREX) |
Sep13 |
130905 |
8218.5 |
8259.0 |
8164.0 |
8220.0 |
+22.5 |
107,100 |
151,901 |
-18,617 |
Dec13 |
130905 |
8226.5 |
8264.0 |
8171.0 |
8226.0 |
+23.0 |
336 |
4,899 |
-11 |
Mar14 |
130905 |
8230.0 |
8250.0 |
8195.5 |
8238.0 |
+23.0 |
17 |
714 |
+10 |
Total Volume and Open Interest |
107,453 |
157,514 |
-18,618 |
FT-SE 100(EURONEXT) |
Sep13 |
130905 |
6490.00 |
6545.50 |
6459.50 |
6520.50 |
+46.50 |
80,382 |
625,439 |
-5,683 |
Dec13 |
130905 |
6464.00 |
6510.00 |
6450.00 |
6492.50 |
+46.50 |
403 |
8,726 |
+1,547 |
Mar14 |
130905 |
6433.00 |
6444.00 |
6418.00 |
6444.00 |
+46.00 |
0 |
177 |
+3 |
Total Volume and Open Interest |
80,785 |
634,342 |
-4,133 |
SPI 200(SFE) |
Sep13 |
130905 |
5153.0 |
5182.0 |
5109.0 |
5138.0 |
-18.0 |
30,796 |
278,799 |
-4,171 |
Dec13 |
130905 |
5141.0 |
5168.0 |
5133.0 |
5139.0 |
-18.0 |
197 |
4,351 |
+83 |
Mar14 |
130905 |
5099.0 |
5099.0 |
5099.0 |
5099.0 |
-18.0 |
0 |
3,098 |
-16 |
Total Volume and Open Interest |
31,135 |
287,728 |
-3,962 |
FTSE MIB(ISE) |
Sep13 |
130905 |
16785.00 |
16880.00 |
16645.00 |
16819.00 |
+100.00 |
17,131 |
44,151 |
+217 |
Dec13 |
130905 |
16680.00 |
16775.00 |
16560.00 |
16727.00 |
+98.00 |
61 |
789 |
+10 |
Mar14 |
130905 |
16665.00 |
16739.00 |
16665.00 |
16739.00 |
+98.00 |
1 |
7 |
+0 |
Total Volume and Open Interest |
17,193 |
44,947 |
+227 |
KOSPI 200(KFE) |
Sep13 |
130905 |
251.90 |
255.85 |
251.80 |
255.25 |
+2.95 |
178,284 |
121,810 |
+233 |
Dec13 |
130905 |
253.70 |
257.55 |
253.60 |
257.15 |
+3.25 |
890 |
15,365 |
+2,892 |
Mar14 |
130905 |
257.70 |
257.70 |
256.75 |
256.75 |
+3.75 |
0 |
510 |
+0 |
Total Volume and Open Interest |
179,174 |
137,931 |
+3,125 |
GSCI(CME) |
Sep13 |
130905 |
657.75 |
657.75 |
655.00 |
656.25 |
+1.00 |
197 |
10,016 |
-47 |
Oct13 |
130905 |
654.00 |
655.50 |
652.75 |
654.00 |
+1.00 |
41 |
389 |
+20 |
Nov13 |
130905 |
650.00 |
651.50 |
648.95 |
650.00 |
+1.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
238 |
10,443 |
-27 |
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. |
|
|