|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 01, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130701 |
1565.50 |
1604.25 |
1560.00 |
1570.50 |
+6.00 |
39,906 |
14,960 |
-16,020 |
Aug13 |
130701 |
1426.00 |
1453.75 |
1420.75 |
1436.25 |
+5.25 |
38,454 |
55,779 |
+5,407 |
Sep13 |
130701 |
1295.75 |
1315.25 |
1291.75 |
1296.25 |
-7.00 |
4,667 |
18,290 |
+539 |
Nov13 |
130701 |
1244.00 |
1259.00 |
1238.00 |
1243.25 |
-8.75 |
62,610 |
358,530 |
-2,293 |
Jan14 |
130701 |
1250.00 |
1264.75 |
1245.75 |
1249.25 |
-7.50 |
5,482 |
34,344 |
+448 |
Mar14 |
130701 |
1250.00 |
1266.00 |
1244.00 |
1250.50 |
-6.00 |
4,511 |
18,030 |
+88 |
May14 |
130701 |
1248.00 |
1263.25 |
1244.75 |
1249.50 |
-5.00 |
1,862 |
20,999 |
+208 |
Jul14 |
130701 |
1250.00 |
1266.25 |
1250.00 |
1255.25 |
-3.50 |
1,300 |
9,089 |
+327 |
Aug14 |
130701 |
1246.25 |
1248.50 |
1246.25 |
1246.25 |
-2.25 |
0 |
63 |
+0 |
Sep14 |
130701 |
1230.25 |
1232.50 |
1230.25 |
1230.25 |
-2.25 |
0 |
20 |
+0 |
Nov14 |
130701 |
1223.00 |
1235.50 |
1218.25 |
1226.75 |
-0.50 |
681 |
11,781 |
-114 |
Jan15 |
130701 |
1230.25 |
1230.75 |
1230.25 |
1230.25 |
-0.50 |
0 |
31 |
+0 |
Mar15 |
130701 |
1226.50 |
1227.00 |
1226.50 |
1226.50 |
-0.50 |
0 |
4 |
+0 |
May15 |
130701 |
1223.50 |
1224.00 |
1223.50 |
1223.50 |
-0.50 |
|
|
|
Total Volume and Open Interest |
159,477 |
542,251 |
-11,410 |
Soybean Meal(CBOT) |
Jul13 |
130701 |
490.30 |
499.00 |
483.60 |
484.80 |
-5.50 |
30,812 |
15,657 |
-9,618 |
Aug13 |
130701 |
433.20 |
442.00 |
430.70 |
432.90 |
-2.00 |
32,615 |
57,030 |
+3,880 |
Sep13 |
130701 |
398.50 |
404.70 |
394.00 |
395.20 |
-5.50 |
6,952 |
31,336 |
+645 |
Oct13 |
130701 |
374.60 |
378.00 |
368.00 |
368.70 |
-8.10 |
3,969 |
18,606 |
+190 |
Dec13 |
130701 |
370.20 |
375.20 |
365.10 |
366.00 |
-8.00 |
31,947 |
159,287 |
+514 |
Jan14 |
130701 |
372.10 |
375.60 |
366.70 |
367.30 |
-7.10 |
1,112 |
9,095 |
+184 |
Mar14 |
130701 |
373.60 |
376.10 |
367.60 |
368.30 |
-6.30 |
2,115 |
6,984 |
+29 |
May14 |
130701 |
371.70 |
374.50 |
366.90 |
367.90 |
-5.30 |
729 |
5,203 |
+85 |
Jul14 |
130701 |
372.00 |
376.40 |
368.60 |
369.70 |
-5.60 |
213 |
2,330 |
+37 |
Aug14 |
130701 |
374.00 |
374.20 |
369.00 |
369.00 |
-5.20 |
9 |
83 |
+2 |
Total Volume and Open Interest |
110,598 |
306,334 |
-4,031 |
Soybean Oil(CBOT) |
Jul13 |
130701 |
46.42 |
46.93 |
46.23 |
46.85 |
+0.43 |
25,967 |
9,801 |
-7,788 |
Aug13 |
130701 |
46.32 |
46.88 |
46.14 |
46.82 |
+0.53 |
34,866 |
84,736 |
+7,036 |
Sep13 |
130701 |
45.91 |
46.50 |
45.74 |
46.41 |
+0.50 |
6,206 |
26,663 |
+722 |
Oct13 |
130701 |
45.35 |
45.98 |
45.24 |
45.95 |
+0.51 |
4,310 |
19,019 |
-135 |
Dec13 |
130701 |
45.08 |
45.71 |
44.91 |
45.68 |
+0.56 |
34,475 |
159,946 |
+1,586 |
Jan14 |
130701 |
44.98 |
45.69 |
44.98 |
45.66 |
+0.56 |
1,122 |
18,079 |
+272 |
Mar14 |
130701 |
45.34 |
45.80 |
45.20 |
45.77 |
+0.58 |
1,859 |
8,982 |
+170 |
May14 |
130701 |
45.16 |
45.92 |
45.16 |
45.89 |
+0.60 |
896 |
4,745 |
+82 |
Jul14 |
130701 |
45.84 |
46.02 |
45.38 |
46.02 |
+0.64 |
405 |
5,283 |
+151 |
Aug14 |
130701 |
45.91 |
46.01 |
45.37 |
46.01 |
+0.64 |
12 |
701 |
+9 |
Total Volume and Open Interest |
110,236 |
340,322 |
+2,155 |
Canola(WCE) |
Jul13 |
130628 |
625.8 |
625.9 |
609.8 |
609.8 |
-9.7 |
1,906 |
2,511 |
-1,440 |
Nov13 |
130628 |
541.6 |
541.7 |
533.0 |
534.8 |
-6.8 |
11,360 |
100,719 |
+105 |
Jan14 |
130628 |
545.6 |
545.6 |
537.8 |
538.8 |
-7.4 |
1,341 |
8,828 |
+370 |
Mar14 |
130628 |
543.7 |
543.7 |
539.2 |
540.0 |
-6.7 |
111 |
1,437 |
+85 |
May14 |
130628 |
541.5 |
541.5 |
538.9 |
538.9 |
-5.5 |
6 |
672 |
+1 |
Total Volume and Open Interest |
14,724 |
114,184 |
-879 |
Corn(CBOT) |
Jul13 |
130701 |
678.50 |
690.00 |
653.50 |
655.50 |
-23.75 |
89,216 |
35,665 |
-28,106 |
Sep13 |
130701 |
546.00 |
546.00 |
531.00 |
531.50 |
-15.75 |
98,323 |
354,286 |
+4,107 |
Dec13 |
130701 |
506.75 |
508.50 |
500.50 |
501.25 |
-9.75 |
97,073 |
522,447 |
-3,042 |
Mar14 |
130701 |
519.25 |
519.75 |
512.25 |
513.00 |
-8.75 |
10,211 |
69,152 |
+1,852 |
May14 |
130701 |
526.50 |
529.25 |
520.00 |
520.75 |
-8.50 |
2,434 |
18,763 |
+393 |
Jul14 |
130701 |
532.50 |
535.50 |
526.75 |
528.00 |
-7.50 |
2,367 |
37,470 |
+424 |
Sep14 |
130701 |
528.50 |
530.75 |
525.00 |
527.25 |
-3.50 |
317 |
5,742 |
+77 |
Dec14 |
130701 |
527.50 |
529.50 |
523.75 |
528.50 |
-1.25 |
2,700 |
60,255 |
+713 |
Mar15 |
130701 |
533.00 |
537.00 |
532.00 |
535.50 |
-1.50 |
133 |
1,292 |
+107 |
May15 |
130701 |
538.75 |
539.75 |
538.75 |
538.75 |
-1.00 |
32 |
63 |
+21 |
Total Volume and Open Interest |
302,866 |
1,109,118 |
-23,431 |
Wheat(CBOT) |
Jul13 |
130701 |
646.00 |
653.50 |
643.75 |
645.75 |
-2.75 |
26,719 |
6,692 |
-10,418 |
Sep13 |
130701 |
655.00 |
664.00 |
652.75 |
655.00 |
-2.75 |
49,670 |
185,996 |
+6,736 |
Dec13 |
130701 |
668.50 |
677.25 |
666.25 |
669.25 |
-2.25 |
21,895 |
136,032 |
+58 |
Mar14 |
130701 |
680.00 |
690.25 |
679.00 |
682.75 |
-1.25 |
3,973 |
22,808 |
-896 |
May14 |
130701 |
690.00 |
697.00 |
688.25 |
693.00 |
-0.25 |
315 |
3,502 |
-4 |
Jul14 |
130701 |
695.00 |
701.50 |
693.50 |
699.50 |
+1.50 |
514 |
22,034 |
+48 |
Total Volume and Open Interest |
103,343 |
386,968 |
-4,475 |
Wheat(KCBT) |
Jul13 |
130701 |
676.00 |
681.00 |
671.75 |
676.75 |
unch |
7,496 |
2,687 |
-3,138 |
Sep13 |
130701 |
689.75 |
696.50 |
687.00 |
690.75 |
-0.25 |
14,403 |
81,062 |
+1,865 |
Dec13 |
130701 |
710.00 |
715.00 |
706.00 |
711.50 |
+0.75 |
4,176 |
36,291 |
+585 |
Mar14 |
130701 |
724.00 |
727.50 |
723.00 |
725.75 |
+0.75 |
324 |
5,613 |
+30 |
May14 |
130701 |
730.00 |
735.00 |
729.75 |
733.50 |
+0.25 |
97 |
1,302 |
-12 |
Jul14 |
130701 |
737.25 |
739.00 |
735.00 |
735.75 |
-1.25 |
80 |
6,197 |
-10 |
Total Volume and Open Interest |
26,587 |
133,472 |
-675 |
Wheat(MGE) |
Jul13 |
130701 |
789.25 |
790.75 |
778.50 |
778.50 |
-6.50 |
1,524 |
671 |
-556 |
Sep13 |
130701 |
775.00 |
779.00 |
770.00 |
771.50 |
-3.50 |
3,070 |
18,795 |
+376 |
Dec13 |
130701 |
782.00 |
787.75 |
778.00 |
779.25 |
-3.75 |
1,177 |
9,777 |
+46 |
Mar14 |
130701 |
798.00 |
798.00 |
791.75 |
793.25 |
-3.50 |
391 |
2,152 |
+142 |
May14 |
130701 |
800.25 |
800.50 |
798.50 |
799.50 |
-2.75 |
39 |
442 |
+13 |
Total Volume and Open Interest |
6,236 |
32,017 |
+50 |
Oats(CBOT) |
Jul13 |
130701 |
400.00 |
405.00 |
395.25 |
395.25 |
-6.00 |
366 |
292 |
-193 |
Sep13 |
130701 |
363.00 |
363.00 |
349.50 |
356.50 |
-9.75 |
139 |
2,001 |
-8 |
Dec13 |
130701 |
357.50 |
361.00 |
342.00 |
342.75 |
-17.75 |
579 |
7,875 |
-72 |
Mar14 |
130701 |
354.00 |
363.25 |
346.00 |
346.00 |
-17.25 |
0 |
171 |
+0 |
Total Volume and Open Interest |
1,084 |
10,340 |
-273 |
Rough Rice(CBOT) |
Jul13 |
130701 |
15.80 |
15.80 |
15.63 |
15.75 |
+0.01 |
616 |
1,069 |
-289 |
Sep13 |
130701 |
15.62 |
15.65 |
15.36 |
15.45 |
-0.14 |
878 |
7,058 |
+370 |
Nov13 |
130701 |
15.85 |
15.85 |
15.64 |
15.68 |
-0.15 |
61 |
1,935 |
+30 |
Jan14 |
130701 |
15.82 |
15.95 |
15.76 |
15.82 |
-0.17 |
0 |
75 |
+0 |
Total Volume and Open Interest |
1,555 |
10,143 |
+111 |
Live Cattle(CME) |
Aug13 |
130701 |
122.200 |
122.830 |
121.850 |
122.180 |
+0.145 |
21,919 |
123,254 |
-2,836 |
Oct13 |
130701 |
125.700 |
126.450 |
125.635 |
126.135 |
+0.455 |
11,463 |
62,893 |
+1,647 |
Dec13 |
130701 |
127.580 |
128.400 |
127.580 |
128.075 |
+0.275 |
7,684 |
51,740 |
+1,334 |
Feb14 |
130701 |
128.630 |
129.380 |
128.535 |
129.200 |
+0.415 |
1,982 |
18,279 |
+584 |
Apr14 |
130701 |
129.750 |
130.250 |
129.735 |
130.050 |
+0.350 |
946 |
10,764 |
+501 |
Jun14 |
130701 |
125.400 |
125.750 |
125.385 |
125.600 |
+0.500 |
189 |
2,313 |
+93 |
Total Volume and Open Interest |
45,904 |
269,858 |
+252 |
Feeder Cattle(CME) |
Aug13 |
130701 |
149.900 |
151.285 |
149.880 |
151.235 |
+1.785 |
2,682 |
20,594 |
-332 |
Sep13 |
130701 |
152.285 |
153.350 |
151.935 |
153.325 |
+1.725 |
846 |
4,080 |
+149 |
Oct13 |
130701 |
153.600 |
154.900 |
153.535 |
154.850 |
+1.700 |
759 |
3,528 |
+47 |
Nov13 |
130701 |
155.000 |
156.185 |
155.000 |
156.035 |
+1.535 |
336 |
2,429 |
+21 |
Jan14 |
130701 |
155.435 |
156.600 |
155.435 |
156.575 |
+1.590 |
234 |
1,293 |
+88 |
Mar14 |
130701 |
156.435 |
157.500 |
156.435 |
157.250 |
+1.300 |
47 |
173 |
+26 |
Apr14 |
130701 |
157.200 |
157.880 |
157.200 |
157.250 |
+0.250 |
21 |
51 |
+3 |
Total Volume and Open Interest |
4,959 |
32,236 |
+25 |
Lean Hogs(CME) |
Jul13 |
130701 |
101.730 |
102.300 |
100.700 |
101.080 |
-0.205 |
11,226 |
21,058 |
-2,087 |
Aug13 |
130701 |
97.650 |
98.480 |
96.750 |
97.000 |
-0.450 |
23,659 |
107,100 |
+1,202 |
Oct13 |
130701 |
86.100 |
86.635 |
85.385 |
85.800 |
unch |
9,423 |
62,779 |
+1,879 |
Dec13 |
130701 |
82.800 |
83.150 |
82.080 |
82.500 |
-0.150 |
8,718 |
55,838 |
+3,290 |
Feb14 |
130701 |
83.730 |
84.385 |
83.450 |
83.700 |
-0.100 |
3,032 |
20,966 |
+865 |
Apr14 |
130701 |
85.580 |
85.750 |
84.750 |
84.950 |
-0.380 |
1,886 |
17,188 |
+474 |
May14 |
130701 |
89.700 |
90.350 |
89.450 |
89.980 |
-0.220 |
35 |
486 |
+31 |
Jun14 |
130701 |
91.830 |
92.430 |
91.500 |
91.750 |
-0.250 |
462 |
7,212 |
+229 |
Total Volume and Open Interest |
58,599 |
294,524 |
+5,979 |
Class III Milk(CME) |
Jun13 |
130701 |
18.07 |
18.07 |
18.04 |
18.04 |
unch |
29 |
3,333 |
+1 |
Jul13 |
130701 |
16.95 |
17.58 |
16.94 |
17.37 |
+0.49 |
614 |
4,212 |
-70 |
Aug13 |
130701 |
17.72 |
18.37 |
17.72 |
18.33 |
+0.56 |
402 |
3,789 |
+125 |
Sep13 |
130701 |
18.35 |
18.76 |
18.35 |
18.74 |
+0.45 |
259 |
3,237 |
+86 |
Oct13 |
130701 |
18.35 |
18.65 |
18.32 |
18.59 |
+0.32 |
100 |
2,209 |
+49 |
Total Volume and Open Interest |
1,625 |
22,767 |
+307 |
Cocoa(ICE) |
Jul13 |
130701 |
2203 |
2203 |
2170 |
2201 |
+7 |
0 |
176 |
-57 |
Sep13 |
130701 |
2167 |
2167 |
2138 |
2159 |
-5 |
14,864 |
77,668 |
-4,089 |
Dec13 |
130701 |
2170 |
2175 |
2148 |
2168 |
-5 |
5,043 |
41,356 |
+111 |
Mar14 |
130701 |
2177 |
2184 |
2157 |
2177 |
-5 |
1,384 |
38,468 |
+37 |
May14 |
130701 |
2170 |
2187 |
2167 |
2187 |
-3 |
741 |
12,553 |
+57 |
Jul14 |
130701 |
2180 |
2197 |
2177 |
2197 |
-3 |
98 |
4,699 |
+71 |
Sep14 |
130701 |
2191 |
2207 |
2190 |
2206 |
-5 |
3 |
3,372 |
+1 |
Total Volume and Open Interest |
22,148 |
178,779 |
-3,865 |
Coffee "C"(ICE) |
Jul13 |
130701 |
120.60 |
121.85 |
119.80 |
121.20 |
+1.20 |
40 |
244 |
-24 |
Sep13 |
130701 |
120.30 |
122.50 |
119.55 |
121.60 |
+1.20 |
13,873 |
98,893 |
-1,967 |
Dec13 |
130701 |
122.75 |
125.45 |
122.65 |
124.65 |
+1.30 |
3,953 |
29,114 |
-184 |
Mar14 |
130701 |
126.45 |
128.30 |
126.00 |
127.55 |
+1.25 |
1,347 |
12,026 |
+331 |
May14 |
130701 |
128.45 |
130.30 |
128.45 |
129.40 |
+1.15 |
304 |
5,293 |
-34 |
Jul14 |
130701 |
131.55 |
132.10 |
129.50 |
131.15 |
+1.20 |
254 |
2,143 |
+93 |
Total Volume and Open Interest |
19,853 |
151,048 |
-1,753 |
Orange Juice(ICE) |
Jul13 |
130701 |
130.75 |
132.00 |
130.75 |
132.00 |
+2.10 |
381 |
989 |
-448 |
Sep13 |
130701 |
128.55 |
130.40 |
128.50 |
130.20 |
+1.50 |
2,429 |
14,760 |
-96 |
Nov13 |
130701 |
129.65 |
131.15 |
129.65 |
130.85 |
+1.20 |
167 |
2,595 |
+8 |
Jan14 |
130701 |
131.60 |
132.00 |
131.10 |
132.00 |
+1.70 |
50 |
912 |
+13 |
Mar14 |
130701 |
133.10 |
133.10 |
133.10 |
133.10 |
+1.50 |
67 |
490 |
+49 |
May14 |
130701 |
132.65 |
132.65 |
132.65 |
132.65 |
+1.25 |
0 |
65 |
+0 |
Total Volume and Open Interest |
3,094 |
19,831 |
-474 |
Sugar #11(ICE) |
Oct13 |
130701 |
16.93 |
17.04 |
16.58 |
16.69 |
-0.23 |
104,274 |
497,814 |
-1,180 |
Mar14 |
130701 |
17.76 |
17.86 |
17.44 |
17.56 |
-0.18 |
26,474 |
164,462 |
+2,285 |
May14 |
130701 |
17.68 |
17.82 |
17.42 |
17.53 |
-0.18 |
10,831 |
43,295 |
+1,196 |
Jul14 |
130701 |
17.69 |
17.77 |
17.39 |
17.51 |
-0.18 |
9,914 |
58,776 |
+1,733 |
Oct14 |
130701 |
18.00 |
18.00 |
17.57 |
17.68 |
-0.18 |
4,237 |
33,087 |
+1,526 |
Mar15 |
130701 |
18.32 |
18.32 |
17.96 |
18.06 |
-0.20 |
747 |
15,084 |
+125 |
May15 |
130701 |
18.17 |
18.17 |
17.99 |
18.07 |
-0.19 |
300 |
2,476 |
+25 |
Jul15 |
130701 |
18.22 |
18.22 |
18.00 |
18.09 |
-0.18 |
274 |
2,992 |
+57 |
Total Volume and Open Interest |
195,227 |
830,622 |
-16,044 |
London Cocoa(LCE) |
Jul13 |
130701 |
1439 |
1439 |
1420 |
1432 |
-8 |
4,821 |
38,331 |
-1,558 |
Sep13 |
130701 |
1457 |
1459 |
1439 |
1452 |
-6 |
7,061 |
52,184 |
-69 |
Dec13 |
130701 |
1468 |
1472 |
1450 |
1463 |
-6 |
4,514 |
65,882 |
+775 |
Mar14 |
130701 |
1467 |
1469 |
1449 |
1462 |
-5 |
2,259 |
61,994 |
-525 |
May14 |
130701 |
1461 |
1471 |
1454 |
1466 |
-4 |
571 |
15,112 |
-267 |
Jul14 |
130701 |
1463 |
1472 |
1461 |
1471 |
-5 |
185 |
5,882 |
-5 |
Sep14 |
130701 |
1476 |
1476 |
1472 |
1476 |
-5 |
67 |
2,911 |
+9 |
Total Volume and Open Interest |
19,561 |
243,922 |
-1,610 |
London Sugar(LCE) |
Aug13 |
130701 |
502.40 |
507.80 |
498.50 |
499.80 |
-2.50 |
4,848 |
23,503 |
-1,234 |
Oct13 |
130701 |
486.70 |
487.60 |
477.90 |
481.20 |
-3.50 |
5,493 |
23,681 |
+960 |
Dec13 |
130701 |
483.10 |
483.50 |
475.80 |
479.60 |
-2.60 |
500 |
8,065 |
-49 |
Mar14 |
130701 |
484.30 |
484.30 |
477.30 |
481.20 |
-1.70 |
319 |
8,308 |
+40 |
May14 |
130701 |
485.60 |
486.30 |
481.00 |
484.30 |
-0.90 |
128 |
3,488 |
+81 |
Total Volume and Open Interest |
11,317 |
70,019 |
-90 |
Cotton(ICE) |
Jul13 |
130701 |
82.75 |
84.29 |
82.74 |
84.29 |
+1.58 |
546 |
1,985 |
-707 |
Oct13 |
130701 |
85.17 |
86.92 |
85.17 |
86.92 |
+1.31 |
42 |
270 |
+14 |
Dec13 |
130701 |
84.15 |
85.57 |
83.20 |
85.54 |
+1.53 |
11,176 |
138,650 |
-59 |
Mar14 |
130701 |
82.52 |
83.95 |
81.79 |
83.82 |
+1.34 |
1,076 |
10,504 |
+350 |
May14 |
130701 |
81.50 |
83.33 |
81.27 |
83.33 |
+1.47 |
121 |
1,421 |
+74 |
Jul14 |
130701 |
81.25 |
82.92 |
80.94 |
82.92 |
+1.49 |
105 |
2,637 |
+31 |
Total Volume and Open Interest |
13,189 |
156,811 |
-273 |
Lumber(CME) |
Jul13 |
130701 |
295.3 |
296.4 |
288.5 |
294.2 |
-3.4 |
396 |
1,614 |
-83 |
Sep13 |
130701 |
299.3 |
299.5 |
290.5 |
296.3 |
-2.7 |
591 |
4,270 |
+57 |
Nov13 |
130701 |
298.0 |
300.0 |
290.0 |
295.2 |
-3.8 |
62 |
705 |
+15 |
Jan14 |
130701 |
307.1 |
312.0 |
306.0 |
307.1 |
-3.9 |
0 |
43 |
+0 |
Total Volume and Open Interest |
1,049 |
6,653 |
-11 |
Crude Oil(NYM) |
Aug13 |
130701 |
96.58 |
98.28 |
96.07 |
97.99 |
+1.43 |
269,312 |
280,356 |
+516 |
Sep13 |
130701 |
96.40 |
98.10 |
95.98 |
97.88 |
+1.44 |
98,032 |
232,026 |
+4,089 |
Oct13 |
130701 |
95.78 |
97.38 |
95.36 |
97.02 |
+1.21 |
46,852 |
116,717 |
-1,256 |
Nov13 |
130701 |
95.27 |
96.57 |
94.67 |
96.23 |
+1.13 |
18,745 |
70,441 |
+632 |
Dec13 |
130701 |
94.48 |
95.80 |
93.94 |
95.46 |
+1.08 |
60,493 |
233,769 |
+2,866 |
Jan14 |
130701 |
93.59 |
95.00 |
93.28 |
94.68 |
+1.04 |
7,634 |
63,363 |
+811 |
Feb14 |
130701 |
93.69 |
94.20 |
92.52 |
93.91 |
+0.98 |
3,002 |
29,046 |
+159 |
Mar14 |
130701 |
93.23 |
93.45 |
91.88 |
93.22 |
+0.95 |
6,775 |
46,060 |
-333 |
Apr14 |
130701 |
92.54 |
92.81 |
91.26 |
92.57 |
+0.92 |
1,961 |
26,584 |
+209 |
May14 |
130701 |
92.04 |
92.28 |
91.84 |
92.05 |
+0.88 |
3,667 |
26,908 |
+1,327 |
Jun14 |
130701 |
90.96 |
91.93 |
90.40 |
91.60 |
+0.86 |
19,377 |
106,476 |
-860 |
Jul14 |
130701 |
90.41 |
91.09 |
90.41 |
91.09 |
+0.83 |
2,736 |
33,255 |
+1,431 |
Aug14 |
130701 |
90.95 |
90.95 |
90.57 |
90.57 |
+0.79 |
713 |
19,096 |
+147 |
Sep14 |
130701 |
90.07 |
90.07 |
90.07 |
90.07 |
+0.75 |
1,862 |
33,478 |
+363 |
Oct14 |
130701 |
89.62 |
89.62 |
89.62 |
89.62 |
+0.71 |
764 |
20,340 |
-4 |
Nov14 |
130701 |
89.21 |
89.21 |
89.21 |
89.21 |
+0.67 |
345 |
20,256 |
-5 |
Total Volume and Open Interest |
577,969 |
1,817,753 |
+12,376 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130701 |
96.525 |
98.275 |
96.050 |
98.000 |
+1.450 |
6,230 |
1,733 |
+123 |
Sep13 |
130701 |
96.375 |
98.100 |
96.000 |
97.875 |
+1.425 |
151 |
682 |
+24 |
Oct13 |
130701 |
95.725 |
97.350 |
95.725 |
97.025 |
+1.225 |
26 |
421 |
+5 |
Nov13 |
130701 |
95.875 |
96.550 |
95.675 |
96.225 |
+1.125 |
7 |
24 |
-2 |
Dec13 |
130701 |
95.500 |
95.750 |
94.900 |
95.450 |
+1.075 |
14 |
65 |
-8 |
Jan14 |
130701 |
94.675 |
94.675 |
94.675 |
94.675 |
+1.025 |
0 |
3 |
+0 |
Feb14 |
130701 |
93.875 |
93.900 |
93.875 |
93.900 |
+0.975 |
8 |
6 |
+4 |
Mar14 |
130701 |
93.225 |
93.225 |
93.225 |
93.225 |
+0.950 |
8 |
8 |
+8 |
Apr14 |
130701 |
92.575 |
92.575 |
92.575 |
92.575 |
+0.925 |
|
|
|
Total Volume and Open Interest |
6,449 |
3,049 |
+158 |
Heating Oil(NYM) |
Aug13 |
130701 |
285.95 |
290.19 |
285.00 |
287.36 |
+1.48 |
49,021 |
81,400 |
+3,597 |
Sep13 |
130701 |
286.33 |
290.53 |
285.45 |
287.90 |
+1.57 |
14,912 |
54,741 |
-1,593 |
Oct13 |
130701 |
286.70 |
290.77 |
285.88 |
288.31 |
+1.60 |
8,707 |
25,123 |
+2,047 |
Nov13 |
130701 |
287.37 |
290.92 |
287.37 |
288.62 |
+1.70 |
5,507 |
16,173 |
+365 |
Dec13 |
130701 |
287.08 |
291.04 |
286.21 |
288.88 |
+1.81 |
9,615 |
42,522 |
+910 |
Jan14 |
130701 |
290.27 |
291.20 |
286.75 |
289.36 |
+1.92 |
2,297 |
10,466 |
+326 |
Feb14 |
130701 |
290.21 |
290.50 |
288.64 |
289.41 |
+2.04 |
1,175 |
3,400 |
+168 |
Mar14 |
130701 |
287.90 |
288.89 |
287.89 |
288.57 |
+2.08 |
206 |
4,746 |
-23 |
Apr14 |
130701 |
287.95 |
288.78 |
286.88 |
287.07 |
+2.02 |
176 |
10,849 |
-32 |
May14 |
130701 |
285.68 |
285.68 |
283.76 |
285.68 |
+1.93 |
161 |
2,189 |
+106 |
Jun14 |
130701 |
284.42 |
285.82 |
284.42 |
284.51 |
+1.87 |
1,413 |
13,287 |
+336 |
Jul14 |
130701 |
283.86 |
284.91 |
281.94 |
283.86 |
+1.83 |
158 |
1,151 |
-10 |
Aug14 |
130701 |
283.75 |
284.34 |
283.34 |
283.34 |
+1.81 |
78 |
374 |
+5 |
Sep14 |
130701 |
282.93 |
283.76 |
281.01 |
282.93 |
+1.78 |
10 |
315 |
-3 |
Total Volume and Open Interest |
115,231 |
282,413 |
-81 |
Gasoline(NYMEX) |
Aug13 |
130701 |
271.01 |
275.78 |
270.26 |
273.79 |
+2.23 |
54,955 |
85,177 |
+4,467 |
Sep13 |
130701 |
269.84 |
273.94 |
268.91 |
271.99 |
+2.11 |
19,927 |
50,470 |
+1,387 |
Oct13 |
130701 |
258.39 |
262.28 |
257.55 |
260.26 |
+1.91 |
12,339 |
38,217 |
+810 |
Nov13 |
130701 |
255.24 |
259.62 |
255.17 |
257.75 |
+1.90 |
8,379 |
32,809 |
-555 |
Dec13 |
130701 |
255.59 |
257.99 |
253.68 |
256.31 |
+2.02 |
7,411 |
23,576 |
-124 |
Jan14 |
130701 |
256.24 |
257.48 |
254.90 |
255.95 |
+2.11 |
2,320 |
10,680 |
-35 |
Feb14 |
130701 |
256.80 |
256.85 |
256.10 |
256.37 |
+2.13 |
948 |
3,344 |
+191 |
Mar14 |
130701 |
257.91 |
258.59 |
257.20 |
257.53 |
+2.11 |
872 |
4,727 |
+191 |
Apr14 |
130701 |
273.95 |
273.95 |
273.61 |
273.61 |
+2.09 |
413 |
2,693 |
+90 |
May14 |
130701 |
272.83 |
272.83 |
272.83 |
272.83 |
+2.11 |
166 |
2,374 |
-11 |
Total Volume and Open Interest |
142,052 |
263,992 |
-2,215 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130701 |
273.80 |
273.80 |
273.79 |
273.80 |
+2.20 |
|
|
|
Sep13 |
130701 |
272.00 |
272.00 |
271.99 |
272.00 |
+2.10 |
|
|
|
Oct13 |
130701 |
260.30 |
260.30 |
260.26 |
260.30 |
+1.90 |
|
|
|
Nov13 |
130701 |
257.80 |
257.80 |
257.75 |
257.80 |
+1.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug13 |
130701 |
3.547 |
3.607 |
3.531 |
3.577 |
+0.012 |
178,655 |
178,728 |
+3,751 |
Sep13 |
130701 |
3.547 |
3.601 |
3.526 |
3.573 |
+0.014 |
51,301 |
240,630 |
+3,174 |
Oct13 |
130701 |
3.559 |
3.613 |
3.538 |
3.587 |
+0.015 |
45,009 |
164,392 |
+233 |
Nov13 |
130701 |
3.635 |
3.683 |
3.612 |
3.661 |
+0.015 |
22,124 |
87,650 |
+1,267 |
Dec13 |
130701 |
3.805 |
3.852 |
3.780 |
3.827 |
+0.014 |
16,565 |
54,809 |
-1,571 |
Jan14 |
130701 |
3.890 |
3.933 |
3.866 |
3.910 |
+0.011 |
36,337 |
140,537 |
-579 |
Feb14 |
130701 |
3.930 |
3.930 |
3.878 |
3.914 |
+0.011 |
6,018 |
29,779 |
-413 |
Mar14 |
130701 |
3.865 |
3.893 |
3.850 |
3.879 |
+0.006 |
15,006 |
84,510 |
+2,402 |
Apr14 |
130701 |
3.785 |
3.820 |
3.757 |
3.799 |
+0.006 |
14,161 |
119,415 |
+1,473 |
May14 |
130701 |
3.800 |
3.822 |
3.780 |
3.816 |
+0.006 |
1,848 |
23,426 |
+237 |
Jun14 |
130701 |
3.843 |
3.860 |
3.839 |
3.852 |
+0.005 |
1,235 |
19,815 |
-184 |
Jul14 |
130701 |
3.884 |
3.900 |
3.884 |
3.891 |
+0.007 |
1,304 |
15,493 |
+69 |
Aug14 |
130701 |
3.899 |
3.919 |
3.882 |
3.906 |
+0.007 |
1,005 |
14,255 |
+389 |
Sep14 |
130701 |
3.880 |
3.909 |
3.880 |
3.908 |
+0.007 |
728 |
17,582 |
-30 |
Oct14 |
130701 |
3.936 |
3.947 |
3.890 |
3.927 |
+0.006 |
4,739 |
63,928 |
+1,026 |
Nov14 |
130701 |
4.000 |
4.025 |
3.982 |
4.007 |
+0.002 |
864 |
20,233 |
-99 |
Total Volume and Open Interest |
400,959 |
1,405,102 |
+11,023 |
Brent Crude Oil(ICE) |
Aug13 |
130701 |
101.90 |
103.71 |
101.63 |
103.00 |
+0.84 |
190,598 |
261,113 |
-5,070 |
Sep13 |
130701 |
101.66 |
103.21 |
101.23 |
102.49 |
+0.77 |
82,403 |
237,089 |
+2,993 |
Oct13 |
130701 |
101.17 |
102.69 |
100.76 |
101.98 |
+0.72 |
35,379 |
128,843 |
+2,402 |
Nov13 |
130701 |
100.77 |
102.21 |
100.37 |
101.56 |
+0.71 |
17,264 |
70,287 |
+2,886 |
Dec13 |
130701 |
100.39 |
101.80 |
99.99 |
101.17 |
+0.71 |
60,828 |
202,160 |
+4,043 |
Jan14 |
130701 |
100.13 |
101.42 |
100.13 |
100.80 |
+0.70 |
6,104 |
50,443 |
+735 |
Feb14 |
130701 |
99.80 |
100.96 |
99.80 |
100.44 |
+0.66 |
2,694 |
28,168 |
-294 |
Mar14 |
130701 |
99.38 |
100.72 |
99.38 |
100.07 |
+0.62 |
3,674 |
37,947 |
+404 |
Apr14 |
130701 |
99.06 |
100.26 |
99.06 |
99.70 |
+0.57 |
1,959 |
39,568 |
+134 |
May14 |
130701 |
99.33 |
99.33 |
99.33 |
99.33 |
+0.55 |
982 |
17,374 |
+139 |
Jun14 |
130701 |
98.52 |
99.61 |
98.11 |
98.95 |
+0.53 |
11,008 |
85,067 |
+2,213 |
Jul14 |
130701 |
98.61 |
98.61 |
98.61 |
98.61 |
+0.52 |
699 |
15,627 |
-156 |
Aug14 |
130701 |
98.24 |
98.24 |
98.24 |
98.24 |
+0.49 |
636 |
21,808 |
+94 |
Sep14 |
130701 |
97.82 |
97.82 |
97.82 |
97.82 |
+0.45 |
553 |
25,166 |
+51 |
Total Volume and Open Interest |
436,493 |
1,529,595 |
+8,808 |
Gas Oil(ICE) |
Jul13 |
130701 |
879.00 |
891.75 |
876.00 |
883.25 |
unch |
41,192 |
83,145 |
-10,331 |
Aug13 |
130701 |
876.00 |
885.25 |
869.50 |
878.50 |
+1.25 |
75,090 |
151,713 |
+2,314 |
Sep13 |
130701 |
868.50 |
882.50 |
865.50 |
876.25 |
+2.25 |
45,050 |
87,094 |
-4,828 |
Oct13 |
130701 |
866.25 |
880.50 |
863.75 |
875.25 |
+3.25 |
15,401 |
38,904 |
+695 |
Nov13 |
130701 |
862.50 |
879.00 |
862.00 |
873.75 |
+3.50 |
7,922 |
31,745 |
+132 |
Dec13 |
130701 |
863.25 |
877.00 |
860.25 |
872.25 |
+3.50 |
29,999 |
65,010 |
-2,152 |
Jan14 |
130701 |
864.50 |
875.25 |
864.00 |
871.50 |
+3.75 |
4,516 |
23,224 |
+205 |
Feb14 |
130701 |
864.25 |
874.25 |
864.25 |
870.00 |
+3.75 |
729 |
21,280 |
+207 |
Mar14 |
130701 |
862.00 |
871.75 |
862.00 |
867.50 |
+3.50 |
1,012 |
16,447 |
+176 |
Apr14 |
130701 |
862.75 |
866.25 |
860.25 |
864.25 |
+3.75 |
491 |
10,204 |
+118 |
Total Volume and Open Interest |
227,357 |
618,007 |
-11,951 |
Ethanol(CBOT) |
Jul13 |
130701 |
2.440 |
2.445 |
2.390 |
2.410 |
-0.043 |
188 |
362 |
-131 |
Aug13 |
130701 |
2.352 |
2.362 |
2.315 |
2.323 |
-0.030 |
654 |
1,851 |
+84 |
Sep13 |
130701 |
2.214 |
2.230 |
2.177 |
2.180 |
-0.037 |
199 |
2,407 |
+7 |
Oct13 |
130701 |
2.033 |
2.044 |
2.000 |
2.005 |
-0.038 |
462 |
1,497 |
+5 |
Nov13 |
130701 |
1.959 |
1.959 |
1.915 |
1.926 |
-0.038 |
107 |
871 |
+16 |
Dec13 |
130701 |
1.910 |
1.911 |
1.882 |
1.885 |
-0.039 |
54 |
1,529 |
+18 |
Jan14 |
130701 |
1.886 |
1.886 |
1.875 |
1.875 |
-0.039 |
12 |
545 |
+0 |
Feb14 |
130701 |
1.868 |
1.868 |
1.868 |
1.868 |
-0.038 |
0 |
64 |
+0 |
Total Volume and Open Interest |
1,676 |
9,188 |
-1 |
WTI Crude Oil(ICE) |
Aug13 |
130701 |
96.53 |
98.27 |
96.07 |
97.99 |
+1.43 |
47,736 |
90,004 |
+2,248 |
Sep13 |
130701 |
96.18 |
98.10 |
96.01 |
97.88 |
+1.44 |
26,881 |
68,312 |
-94 |
Oct13 |
130701 |
96.49 |
97.34 |
96.33 |
97.02 |
+1.21 |
16,455 |
37,174 |
+2,018 |
Nov13 |
130701 |
95.65 |
96.57 |
95.65 |
96.23 |
+1.13 |
6,502 |
24,212 |
+82 |
Dec13 |
130701 |
94.06 |
95.80 |
94.05 |
95.46 |
+1.08 |
21,315 |
121,593 |
+2,264 |
Jan14 |
130701 |
94.67 |
94.93 |
94.19 |
94.68 |
+1.04 |
2,426 |
15,849 |
+20 |
Feb14 |
130701 |
93.93 |
94.14 |
93.65 |
93.91 |
+0.98 |
898 |
6,862 |
-32 |
Mar14 |
130701 |
93.40 |
93.49 |
93.10 |
93.22 |
+0.95 |
733 |
9,828 |
-119 |
Apr14 |
130701 |
92.75 |
92.85 |
92.50 |
92.57 |
+0.92 |
362 |
7,558 |
+14 |
May14 |
130701 |
92.05 |
92.05 |
92.05 |
92.05 |
+0.88 |
311 |
4,745 |
+51 |
Jun14 |
130701 |
91.56 |
91.91 |
91.30 |
91.60 |
+0.86 |
1,697 |
29,755 |
+125 |
Jul14 |
130701 |
91.09 |
91.09 |
91.09 |
91.09 |
+0.83 |
48 |
5,246 |
-1 |
Aug14 |
130701 |
90.57 |
90.57 |
90.57 |
90.57 |
+0.79 |
26 |
3,263 |
+10 |
Sep14 |
130701 |
90.07 |
90.07 |
90.07 |
90.07 |
+0.75 |
115 |
10,139 |
+4 |
Oct14 |
130701 |
89.62 |
89.62 |
89.62 |
89.62 |
+0.71 |
23 |
3,869 |
-1 |
Nov14 |
130701 |
89.21 |
89.21 |
89.21 |
89.21 |
+0.67 |
12 |
4,085 |
-1 |
Total Volume and Open Interest |
131,607 |
565,884 |
+7,209 |
US Dollar Index(ICE) |
Sep13 |
130701 |
83.410 |
83.470 |
83.175 |
83.253 |
-0.122 |
30,547 |
51,289 |
-1,247 |
Dec13 |
130701 |
83.620 |
83.620 |
83.473 |
83.473 |
-0.122 |
30 |
569 |
+0 |
Mar14 |
130701 |
83.692 |
83.692 |
83.692 |
83.692 |
-0.123 |
|
|
|
Total Volume and Open Interest |
30,577 |
51,858 |
-1,247 |
Australian Dollar(CME) |
Sep13 |
130701 |
90.85 |
92.03 |
90.71 |
91.79 |
+0.72 |
110,729 |
179,491 |
+4,664 |
Dec13 |
130701 |
90.18 |
91.37 |
90.18 |
91.23 |
+0.72 |
56 |
419 |
+4 |
Mar14 |
130701 |
90.74 |
90.74 |
89.99 |
90.69 |
+0.70 |
0 |
73 |
+0 |
Total Volume and Open Interest |
110,785 |
179,985 |
+4,668 |
British Pound(CME) |
Sep13 |
130701 |
152.04 |
152.42 |
151.75 |
151.99 |
-0.05 |
120,082 |
122,824 |
+280 |
Dec13 |
130701 |
152.08 |
152.14 |
151.91 |
151.91 |
-0.05 |
29 |
322 |
+14 |
Mar14 |
130701 |
151.84 |
151.89 |
151.84 |
151.84 |
-0.05 |
0 |
355 |
+0 |
Total Volume and Open Interest |
120,111 |
123,682 |
+294 |
Canadian Dollar(CME) |
Sep13 |
130701 |
94.87 |
95.18 |
94.75 |
95.04 |
unch |
75,260 |
112,398 |
+5,352 |
Dec13 |
130701 |
94.68 |
94.93 |
94.64 |
94.84 |
unch |
351 |
5,047 |
+38 |
Mar14 |
130701 |
94.46 |
94.66 |
94.46 |
94.64 |
unch |
54 |
660 |
+38 |
Jun14 |
130701 |
94.20 |
94.44 |
94.20 |
94.43 |
-0.01 |
72 |
269 |
+37 |
Total Volume and Open Interest |
75,737 |
118,391 |
+5,465 |
Japanese Yen(CME) |
Sep13 |
130701 |
100.85 |
100.87 |
100.16 |
100.31 |
-0.56 |
141,814 |
163,464 |
+6,064 |
Dec13 |
130701 |
100.71 |
100.94 |
100.33 |
100.38 |
-0.56 |
76 |
1,389 |
-9 |
Mar14 |
130701 |
100.53 |
101.06 |
100.50 |
100.50 |
-0.56 |
3 |
36 |
+0 |
Total Volume and Open Interest |
141,893 |
164,921 |
+6,055 |
Swiss Franc(CME) |
Sep13 |
130701 |
105.90 |
106.04 |
105.29 |
105.80 |
-0.24 |
28,804 |
30,565 |
-834 |
Dec13 |
130701 |
105.95 |
106.16 |
105.68 |
105.92 |
-0.24 |
4 |
29 |
+0 |
Mar14 |
130701 |
106.04 |
106.29 |
106.04 |
106.04 |
-0.25 |
|
|
|
Total Volume and Open Interest |
28,808 |
30,594 |
-834 |
EuroFX(CME) |
Sep13 |
130701 |
130.14 |
130.72 |
130.09 |
130.63 |
+0.40 |
231,530 |
200,611 |
-2,799 |
Dec13 |
130701 |
130.16 |
130.77 |
130.16 |
130.69 |
+0.40 |
329 |
1,399 |
+42 |
Mar14 |
130701 |
130.40 |
130.80 |
130.36 |
130.76 |
+0.40 |
10 |
37 |
+0 |
Total Volume and Open Interest |
231,869 |
202,068 |
-2,757 |
Mexican Peso(CME) |
Jul13 |
130701 |
772.50 |
772.50 |
770.50 |
772.50 |
+2.00 |
0 |
1 |
+0 |
Aug13 |
130701 |
770.75 |
770.75 |
768.75 |
770.75 |
+2.00 |
|
|
|
Total Volume and Open Interest |
35,566 |
67,570 |
-809 |
Brazilian Real(CME) |
Aug13 |
130701 |
445.70 |
447.95 |
443.75 |
446.00 |
-0.35 |
573 |
3,513 |
+380 |
Sep13 |
130701 |
442.20 |
444.90 |
441.15 |
443.10 |
-0.35 |
416 |
8,116 |
-288 |
Oct13 |
130701 |
440.70 |
440.80 |
440.70 |
440.70 |
-0.10 |
|
|
|
Nov13 |
130701 |
437.95 |
438.15 |
437.95 |
437.95 |
-0.20 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
1,454 |
32,225 |
-225 |
30-Year T-Bonds(CBOT) |
Sep13 |
130701 |
135~210 |
136~010 |
134~280 |
135~240 |
-0~030 |
324,068 |
550,453 |
-43 |
Dec13 |
130701 |
134~010 |
134~150 |
133~250 |
134~100 |
-0~020 |
112 |
169 |
+20 |
Mar14 |
130701 |
134~100 |
134~120 |
134~100 |
134~100 |
-0~020 |
|
|
|
Total Volume and Open Interest |
324,180 |
550,622 |
-23 |
10-Year T-Notes(CBOT) |
Sep13 |
130701 |
126~120 |
126~220 |
125~310 |
126~170 |
-0~010 |
1,308,690 |
2,101,610 |
+12,761 |
Dec13 |
130701 |
125~190 |
125~190 |
125~190 |
125~190 |
-0~010 |
8 |
15 |
+2 |
Mar14 |
130701 |
125~190 |
125~190 |
125~190 |
125~190 |
-0~010 |
|
|
|
Total Volume and Open Interest |
1,308,698 |
2,101,625 |
+12,763 |
5-Year T-Notes(CBOT) |
Sep13 |
130701 |
120~300 |
121~034 |
120~226 |
121~002 |
-0~012 |
744,825 |
1,529,479 |
+11,111 |
Dec13 |
130701 |
120~064 |
120~094 |
120~064 |
120~064 |
-0~030 |
|
|
|
Total Volume and Open Interest |
744,917 |
1,531,232 |
+11,111 |
2 Year T-Notes(CBOT) |
Sep13 |
130701 |
109~316 |
110~006 |
109~310 |
110~000 |
unch |
178,125 |
778,100 |
+4,615 |
Dec13 |
130701 |
109~286 |
109~304 |
109~286 |
109~286 |
-0~016 |
|
|
|
Mar14 |
130701 |
109~286 |
109~304 |
109~286 |
109~286 |
-0~016 |
|
|
|
Total Volume and Open Interest |
180,247 |
802,975 |
+3,658 |
Eurodollars(CME) |
Sep13 |
130701 |
99.690 |
99.690 |
99.680 |
99.685 |
unch |
99,017 |
781,076 |
+8,238 |
Dec13 |
130701 |
99.625 |
99.665 |
99.615 |
99.625 |
unch |
127,804 |
807,923 |
-554 |
Mar14 |
130701 |
99.565 |
99.580 |
99.550 |
99.570 |
unch |
141,712 |
738,861 |
-9,408 |
Jun14 |
130701 |
99.505 |
99.525 |
99.485 |
99.510 |
unch |
184,366 |
713,579 |
-4,534 |
Sep14 |
130701 |
99.430 |
99.450 |
99.400 |
99.435 |
unch |
201,220 |
702,303 |
+10,876 |
Dec14 |
130701 |
99.320 |
99.340 |
99.285 |
99.325 |
unch |
270,043 |
714,310 |
+10,215 |
Mar15 |
130701 |
99.170 |
99.195 |
99.125 |
99.180 |
+0.005 |
193,655 |
552,311 |
+5,255 |
Jun15 |
130701 |
98.980 |
99.010 |
98.925 |
98.990 |
+0.005 |
178,317 |
670,721 |
+6,209 |
Sep15 |
130701 |
98.750 |
98.780 |
98.685 |
98.765 |
+0.010 |
182,120 |
513,067 |
-5,638 |
Dec15 |
130701 |
98.485 |
98.525 |
98.425 |
98.505 |
+0.005 |
193,671 |
573,472 |
+558 |
Mar16 |
130701 |
98.225 |
98.255 |
98.150 |
98.235 |
unch |
154,085 |
413,420 |
+9,169 |
Jun16 |
130701 |
97.950 |
97.985 |
97.880 |
97.965 |
-0.010 |
198,776 |
317,589 |
+6,847 |
Sep16 |
130701 |
97.705 |
97.730 |
97.620 |
97.705 |
-0.015 |
125,801 |
287,922 |
-2,180 |
Dec16 |
130701 |
97.475 |
97.490 |
97.390 |
97.470 |
-0.020 |
95,182 |
169,348 |
+4,331 |
Mar17 |
130701 |
97.270 |
97.280 |
97.180 |
97.260 |
-0.025 |
68,152 |
197,515 |
+3,975 |
Jun17 |
130701 |
97.065 |
97.080 |
96.975 |
97.055 |
-0.030 |
62,211 |
151,971 |
+1,261 |
Sep17 |
130701 |
96.885 |
96.900 |
96.795 |
96.870 |
-0.035 |
33,695 |
110,013 |
-654 |
Dec17 |
130701 |
96.715 |
96.715 |
96.625 |
96.695 |
-0.040 |
34,417 |
125,505 |
+1,415 |
Total Volume and Open Interest |
2,606,040 |
8,796,737 |
+50,597 |
Ultra T-Bond(CBOT) |
Sep13 |
130701 |
147~03 |
147~28 |
145~27 |
147~15 |
+0~05 |
69,204 |
376,690 |
+1,412 |
Dec13 |
130701 |
147~05 |
147~05 |
147~00 |
147~05 |
+0~05 |
0 |
1 |
+0 |
Mar14 |
130701 |
147~05 |
147~05 |
147~00 |
147~05 |
+0~05 |
|
|
|
Total Volume and Open Interest |
69,204 |
376,691 |
+1,412 |
30 Day Federal Funds(CBOT) |
Jul13 |
130701 |
99.893 |
99.897 |
99.890 |
99.895 |
+0.005 |
3,100 |
39,940 |
+928 |
Aug13 |
130701 |
99.885 |
99.895 |
99.885 |
99.890 |
+0.005 |
1,249 |
30,816 |
+205 |
Sep13 |
130701 |
99.880 |
99.885 |
99.875 |
99.880 |
+0.005 |
1,181 |
24,112 |
+213 |
Oct13 |
130701 |
99.870 |
99.875 |
99.865 |
99.875 |
+0.005 |
674 |
14,426 |
+305 |
Nov13 |
130701 |
99.860 |
99.865 |
99.855 |
99.865 |
+0.005 |
865 |
16,335 |
-156 |
Dec13 |
130701 |
99.850 |
99.855 |
99.845 |
99.855 |
+0.005 |
1,204 |
18,164 |
+197 |
Total Volume and Open Interest |
19,476 |
344,051 |
+1,247 |
3-Mth Euro-Yen(CME) |
Sep13 |
130701 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec13 |
130701 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Mar14 |
130701 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun14 |
130701 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Sep14 |
130701 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Dec14 |
130701 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar15 |
130701 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Jun15 |
130701 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Sep15 |
130701 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Dec15 |
130701 |
99.210 |
99.210 |
99.210 |
99.210 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130701 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
120 |
+0 |
Dec13 |
130701 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
412 |
+0 |
Mar14 |
130701 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130701 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130701 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
32 |
+0 |
Dec14 |
130701 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130701 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Jun15 |
130701 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130701 |
142.52 |
142.57 |
142.18 |
142.20 |
-0.41 |
2,075 |
15,868 |
-1,332 |
Dec13 |
130701 |
138.44 |
138.44 |
138.44 |
138.44 |
-0.41 |
|
|
|
Mar14 |
130701 |
136.35 |
136.35 |
136.35 |
136.35 |
-0.41 |
|
|
|
Total Volume and Open Interest |
2,075 |
15,868 |
-1,332 |
Euro-Bund(EUREX) |
Sep13 |
130701 |
141.30 |
141.67 |
141.00 |
141.59 |
+0.07 |
707,737 |
875,117 |
+6,555 |
Dec13 |
130701 |
139.32 |
139.71 |
139.15 |
139.71 |
+0.08 |
99 |
298 |
-4 |
Mar14 |
130701 |
139.71 |
139.71 |
139.71 |
139.71 |
+0.08 |
|
|
|
Total Volume and Open Interest |
707,836 |
875,415 |
+6,551 |
Euro-Bobl(EUREX) |
Sep13 |
130701 |
125.10 |
125.24 |
124.92 |
125.21 |
+0.01 |
450,244 |
795,325 |
+9,720 |
Dec13 |
130701 |
123.50 |
123.50 |
123.50 |
123.50 |
+0.01 |
0 |
1,200 |
+0 |
Mar14 |
130701 |
123.50 |
123.50 |
123.50 |
123.50 |
+0.01 |
|
|
|
Total Volume and Open Interest |
450,244 |
796,525 |
+9,720 |
3-Mth Euribor(EUREX) |
Sep13 |
130701 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.010 |
58 |
1,976 |
+0 |
Dec13 |
130701 |
99.640 |
99.640 |
99.640 |
99.640 |
-0.020 |
800 |
1,682 |
-303 |
Mar14 |
130701 |
99.565 |
99.565 |
99.565 |
99.565 |
-0.020 |
500 |
1,185 |
+7 |
Total Volume and Open Interest |
1,403 |
20,054 |
-308 |
Long Gilt(LIFFE) |
Sep13 |
130701 |
111~29 |
112~06 |
111~11 |
112~04 |
+0~07 |
176,900 |
285,862 |
-4,139 |
Dec13 |
130701 |
112~04 |
112~04 |
112~04 |
112~04 |
+0~07 |
|
|
|
Total Volume and Open Interest |
176,900 |
285,862 |
-4,139 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130701 |
99.45 |
99.46 |
99.44 |
99.45 |
+0.01 |
34,515 |
269,020 |
-680 |
Dec13 |
130701 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
80,276 |
308,940 |
-3,456 |
Mar14 |
130701 |
99.32 |
99.33 |
99.30 |
99.32 |
unch |
106,331 |
287,641 |
-7,037 |
Jun14 |
130701 |
99.27 |
99.27 |
99.23 |
99.26 |
-0.01 |
88,881 |
285,153 |
+4,537 |
Sep14 |
130701 |
99.21 |
99.21 |
99.15 |
99.19 |
-0.01 |
102,162 |
254,646 |
+5,548 |
Dec14 |
130701 |
99.14 |
99.14 |
99.08 |
99.12 |
-0.02 |
112,002 |
290,904 |
+3,305 |
Total Volume and Open Interest |
924,295 |
2,423,050 |
+7,021 |
3-Mth Euribor(LIFFE) |
Sep13 |
130701 |
99.730 |
99.750 |
99.710 |
99.720 |
-0.010 |
97,647 |
469,295 |
-26,429 |
Dec13 |
130701 |
99.650 |
99.665 |
99.630 |
99.640 |
-0.020 |
100,529 |
633,171 |
+4,133 |
Mar14 |
130701 |
99.580 |
99.590 |
99.550 |
99.565 |
-0.020 |
104,334 |
414,081 |
-2,037 |
Total Volume and Open Interest |
928,996 |
4,137,577 |
-70,102 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130701 |
97.34 |
97.36 |
97.31 |
97.34 |
unch |
27,132 |
213,991 |
-2,118 |
Dec13 |
130701 |
97.43 |
97.46 |
97.39 |
97.41 |
-0.03 |
34,826 |
218,308 |
+963 |
Mar14 |
130701 |
97.39 |
97.42 |
97.35 |
97.36 |
-0.04 |
20,405 |
163,944 |
-2,864 |
Jun14 |
130701 |
97.28 |
97.30 |
97.22 |
97.23 |
-0.05 |
13,001 |
98,595 |
-4,965 |
Sep14 |
130701 |
97.09 |
97.12 |
97.04 |
97.04 |
-0.06 |
8,890 |
76,316 |
+1,836 |
Dec14 |
130701 |
96.89 |
96.93 |
96.85 |
96.85 |
-0.05 |
13,579 |
68,622 |
+2,811 |
Mar15 |
130701 |
96.71 |
96.76 |
96.66 |
96.67 |
-0.05 |
3,636 |
41,001 |
+983 |
Jun15 |
130701 |
96.54 |
96.56 |
96.50 |
96.50 |
-0.05 |
2,205 |
11,817 |
+652 |
Sep15 |
130701 |
96.39 |
96.39 |
96.36 |
96.36 |
-0.04 |
47 |
928 |
-18 |
Dec15 |
130701 |
96.23 |
96.23 |
96.23 |
96.23 |
-0.03 |
43 |
568 |
+40 |
Total Volume and Open Interest |
123,765 |
894,281 |
-2,680 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130701 |
96.22 |
96.24 |
96.16 |
96.17 |
-0.06 |
67,260 |
435,004 |
-4,899 |
Dec13 |
130701 |
96.20 |
96.20 |
96.20 |
96.20 |
-0.06 |
|
|
|
Total Volume and Open Interest |
67,260 |
435,004 |
-4,899 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130701 |
97.22 |
97.24 |
97.15 |
97.16 |
-0.06 |
173,260 |
481,426 |
-31,717 |
Dec13 |
130701 |
97.20 |
97.20 |
97.20 |
97.20 |
-0.06 |
|
|
|
Total Volume and Open Interest |
173,260 |
481,426 |
-31,717 |
Gold(CMX) |
Aug13 |
130701 |
1232.9 |
1261.7 |
1224.1 |
1255.7 |
+32.0 |
261,390 |
221,260 |
+6,938 |
Oct13 |
130701 |
1235.8 |
1260.5 |
1225.8 |
1256.9 |
+32.1 |
6,781 |
17,644 |
+1,694 |
Dec13 |
130701 |
1236.4 |
1263.1 |
1226.7 |
1258.0 |
+32.1 |
19,932 |
78,339 |
-3,287 |
Feb14 |
130701 |
1236.9 |
1260.2 |
1236.0 |
1259.2 |
+32.2 |
571 |
17,848 |
+42 |
Apr14 |
130701 |
1238.6 |
1260.3 |
1238.6 |
1260.3 |
+32.2 |
383 |
7,879 |
-249 |
Jun14 |
130701 |
1246.3 |
1261.5 |
1246.0 |
1261.5 |
+32.2 |
679 |
11,313 |
-2 |
Aug14 |
130701 |
1243.3 |
1262.8 |
1242.6 |
1262.8 |
+32.2 |
187 |
1,352 |
-71 |
Oct14 |
130701 |
1264.3 |
1264.3 |
1264.3 |
1264.3 |
+32.3 |
50 |
847 |
+21 |
Dec14 |
130701 |
1237.8 |
1267.0 |
1237.8 |
1265.9 |
+32.3 |
556 |
12,504 |
-47 |
Feb15 |
130701 |
1267.7 |
1267.7 |
1267.7 |
1267.7 |
+32.3 |
0 |
11 |
+0 |
Apr15 |
130701 |
1269.6 |
1269.6 |
1269.6 |
1269.6 |
+32.3 |
|
|
|
Jun15 |
130701 |
1271.6 |
1271.6 |
1271.6 |
1271.6 |
+32.3 |
27 |
8,995 |
-2 |
Total Volume and Open Interest |
291,434 |
399,475 |
+5,240 |
Silver(CMX) |
Jul13 |
130701 |
1948.5 |
2006.0 |
1936.5 |
1956.0 |
+10.9 |
19,460 |
3,656 |
-2,757 |
Sep13 |
130701 |
1950.0 |
2007.5 |
1936.0 |
1957.8 |
+10.8 |
61,659 |
81,894 |
+3,897 |
Dec13 |
130701 |
1959.0 |
2010.5 |
1945.0 |
1962.9 |
+11.0 |
4,721 |
26,410 |
+917 |
Mar14 |
130701 |
1960.5 |
1968.1 |
1956.5 |
1968.1 |
+10.9 |
669 |
3,115 |
-375 |
May14 |
130701 |
1981.5 |
1981.5 |
1971.2 |
1971.2 |
+10.9 |
107 |
3,992 |
-19 |
Jul14 |
130701 |
1978.5 |
1978.5 |
1974.4 |
1974.4 |
+10.9 |
588 |
3,410 |
-483 |
Sep14 |
130701 |
1977.6 |
1977.6 |
1977.6 |
1977.6 |
+11.0 |
0 |
998 |
+0 |
Total Volume and Open Interest |
88,535 |
139,178 |
+954 |
Platinum(NYMEX) |
Jul13 |
130701 |
1338.6 |
1383.4 |
1332.9 |
1379.2 |
+42.3 |
5,052 |
1,009 |
-3,469 |
Oct13 |
130701 |
1340.8 |
1387.9 |
1335.0 |
1382.5 |
+42.6 |
15,992 |
58,953 |
+2,287 |
Jan14 |
130701 |
1340.0 |
1387.4 |
1340.0 |
1384.8 |
+42.8 |
42 |
1,190 |
+2 |
Apr14 |
130701 |
1347.3 |
1386.4 |
1347.3 |
1386.4 |
+42.8 |
0 |
5 |
+0 |
Total Volume and Open Interest |
21,100 |
61,164 |
-1,184 |
Palladium(NYMEX) |
Sep13 |
130701 |
658.25 |
689.45 |
658.25 |
686.70 |
+26.00 |
7,323 |
31,067 |
-1,163 |
Dec13 |
130701 |
674.10 |
688.75 |
674.10 |
688.05 |
+26.05 |
403 |
2,406 |
+369 |
Mar14 |
130701 |
689.05 |
689.05 |
689.05 |
689.05 |
+26.05 |
1 |
115 |
+0 |
Total Volume and Open Interest |
7,728 |
33,595 |
-793 |
Copper(CMX) |
Jul13 |
130701 |
303.20 |
316.10 |
303.20 |
315.50 |
+10.45 |
18,959 |
6,135 |
-5,921 |
Sep13 |
130701 |
304.50 |
317.45 |
303.30 |
315.70 |
+9.95 |
59,275 |
115,892 |
+4,076 |
Dec13 |
130701 |
305.40 |
318.50 |
305.40 |
316.80 |
+9.70 |
1,585 |
27,180 |
-95 |
Mar14 |
130701 |
312.75 |
318.90 |
312.75 |
318.00 |
+9.45 |
562 |
9,325 |
+220 |
May14 |
130701 |
314.30 |
318.95 |
314.30 |
318.95 |
+9.30 |
121 |
1,728 |
+39 |
Total Volume and Open Interest |
81,300 |
172,868 |
-1,632 |
DJIA Index(CBOT) |
Sep13 |
130701 |
14850 |
15000 |
14816 |
14882 |
+58 |
212 |
6,548 |
-51 |
Dec13 |
130701 |
14805 |
14805 |
14805 |
14805 |
+58 |
0 |
2 |
+0 |
Mar14 |
130701 |
14710 |
14710 |
14710 |
14710 |
+58 |
|
|
|
Jun14 |
130701 |
14641 |
14641 |
14641 |
14641 |
+58 |
|
|
|
Total Volume and Open Interest |
212 |
6,550 |
-51 |
E-mini DJIA Index(CBOT) |
Sep13 |
130701 |
14833 |
15012 |
14791 |
14882 |
+58 |
143,042 |
95,165 |
+3,523 |
Dec13 |
130701 |
14760 |
14912 |
14760 |
14805 |
+58 |
101 |
196 |
-14 |
Mar14 |
130701 |
14710 |
14710 |
14710 |
14710 |
+58 |
0 |
2 |
+0 |
Jun14 |
130701 |
14641 |
14641 |
14641 |
14641 |
+58 |
|
|
|
Total Volume and Open Interest |
143,143 |
95,363 |
+3,509 |
S & P 500(CME) |
Sep13 |
130701 |
1599.90 |
1620.30 |
1593.50 |
1606.70 |
+7.40 |
10,186 |
153,925 |
+197 |
Dec13 |
130701 |
1600.40 |
1612.00 |
1600.40 |
1600.40 |
+7.40 |
2 |
2,944 |
+1 |
Mar14 |
130701 |
1594.00 |
1605.60 |
1594.00 |
1594.00 |
+7.40 |
0 |
11 |
+0 |
Jun14 |
130701 |
1587.00 |
1598.60 |
1587.00 |
1587.00 |
+7.40 |
|
|
|
Total Volume and Open Interest |
10,188 |
156,880 |
+198 |
S & P 500 E-Mini(Globex) |
Sep13 |
130701 |
1600.25 |
1620.50 |
1593.25 |
1606.75 |
+7.50 |
1,601,032 |
2,660,253 |
+2,709 |
Dec13 |
130701 |
1594.25 |
1614.00 |
1586.50 |
1600.50 |
+7.50 |
6,848 |
14,313 |
+414 |
Total Volume and Open Interest |
1,607,914 |
2,676,207 |
+3,131 |
NASDAQ 100(CME) |
Sep13 |
130701 |
2905.50 |
2947.00 |
2894.80 |
2917.00 |
+15.70 |
203 |
3,894 |
+13 |
Dec13 |
130701 |
2910.50 |
2930.00 |
2910.50 |
2910.50 |
+15.70 |
|
|
|
Mar14 |
130701 |
2904.30 |
2904.30 |
2888.50 |
2904.30 |
+15.80 |
|
|
|
Total Volume and Open Interest |
203 |
3,894 |
+13 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130701 |
2902.80 |
2946.80 |
2894.30 |
2917.00 |
+15.70 |
173,476 |
293,393 |
-861 |
Dec13 |
130701 |
2887.00 |
2933.00 |
2887.00 |
2910.50 |
+15.70 |
13 |
27 |
+8 |
Total Volume and Open Interest |
173,489 |
293,507 |
-853 |
S & P Midcap 400(CME) |
Sep13 |
130701 |
1173.00 |
1176.00 |
1167.50 |
1169.70 |
+11.80 |
0 |
332 |
+0 |
Dec13 |
130701 |
1167.70 |
1167.70 |
1155.90 |
1167.70 |
+11.80 |
|
|
|
Mar14 |
130701 |
1165.70 |
1165.70 |
1153.90 |
1165.70 |
+11.80 |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Volatility Index(CBOE) |
Jul13 |
130701 |
17.65 |
17.80 |
16.95 |
17.65 |
-0.40 |
66,605 |
109,558 |
+1,066 |
Aug13 |
130701 |
18.65 |
18.70 |
18.00 |
18.45 |
-0.45 |
38,722 |
64,005 |
+1,599 |
Sep13 |
130701 |
19.65 |
19.65 |
18.95 |
19.40 |
-0.45 |
17,645 |
38,738 |
-465 |
Oct13 |
130701 |
20.20 |
20.21 |
19.64 |
20.00 |
-0.35 |
9,161 |
26,646 |
+32 |
Total Volume and Open Interest |
146,668 |
301,086 |
+1,292 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130701 |
13830 |
14170 |
13695 |
14055 |
+215 |
18,800 |
56,714 |
-1,026 |
Dec13 |
130701 |
13750 |
14145 |
13750 |
14145 |
+215 |
8 |
17 |
+8 |
Total Volume and Open Interest |
18,808 |
56,733 |
-1,018 |
Nikkei 225(SGX) |
Sep13 |
130701 |
13680 |
13880 |
13565 |
13880 |
+255 |
152,158 |
210,371 |
+4,926 |
Dec13 |
130701 |
13650 |
13815 |
13530 |
13815 |
+255 |
1,009 |
32,165 |
+9 |
Mar14 |
130701 |
13805 |
13805 |
13805 |
13805 |
+255 |
4 |
25 |
+4 |
Total Volume and Open Interest |
154,997 |
277,304 |
+4,914 |
CAC 40(EURONEXT) |
Jul13 |
130701 |
3729.5 |
3784.0 |
3720.5 |
3763.5 |
+29.0 |
111,896 |
302,060 |
-18,732 |
Aug13 |
130701 |
3739.5 |
3783.0 |
3722.0 |
3763.5 |
+29.0 |
69 |
1,880 |
+242 |
Sep13 |
130701 |
3739.5 |
3774.0 |
3728.5 |
3764.0 |
+29.0 |
805 |
27,034 |
+1,433 |
Total Volume and Open Interest |
112,770 |
331,010 |
-17,057 |
Hang Seng Index(HKFE) |
Jul13 |
130628 |
20588 |
20806 |
20452 |
20729 |
+284 |
83,915 |
110,581 |
+35,438 |
Aug13 |
130628 |
20500 |
20750 |
20422 |
20687 |
|
|
|
|
Sep13 |
130628 |
20371 |
20667 |
20349 |
20608 |
+277 |
2,005 |
3,807 |
+770 |
Total Volume and Open Interest |
218,131 |
197,962 |
+5,460 |
DAX(EUREX) |
Sep13 |
130701 |
7955.5 |
8028.5 |
7892.5 |
7981.5 |
+15.0 |
94,084 |
133,121 |
+1,013 |
Dec13 |
130701 |
8010.0 |
8031.5 |
7912.5 |
7988.5 |
+15.0 |
177 |
2,378 |
+100 |
Mar14 |
130701 |
7997.0 |
8028.0 |
7966.0 |
7999.0 |
+15.0 |
26 |
71 |
+24 |
Total Volume and Open Interest |
94,287 |
135,570 |
+1,137 |
FT-SE 100(EURONEXT) |
Sep13 |
130701 |
6164.50 |
6270.00 |
6154.50 |
6251.00 |
+89.50 |
112,989 |
606,538 |
-4,317 |
Dec13 |
130701 |
6194.50 |
6224.00 |
6192.00 |
6224.00 |
+88.50 |
32 |
1,104 |
+65 |
Mar14 |
130701 |
6174.50 |
6174.50 |
6174.50 |
6174.50 |
+86.00 |
|
|
|
Total Volume and Open Interest |
113,021 |
607,642 |
-4,252 |
SPI 200(SFE) |
Sep13 |
130701 |
4781.0 |
4789.0 |
4663.0 |
4688.0 |
-81.0 |
30,381 |
247,622 |
+1,817 |
Dec13 |
130701 |
4688.0 |
4697.0 |
4678.0 |
4684.0 |
-81.0 |
37 |
3,344 |
-5 |
Mar14 |
130701 |
4672.0 |
4672.0 |
4648.0 |
4648.0 |
-83.0 |
53 |
3,242 |
+25 |
Total Volume and Open Interest |
30,505 |
254,641 |
+1,841 |
FTSE MIB(ISE) |
Sep13 |
130701 |
15380.00 |
15560.00 |
15215.00 |
15442.00 |
+180.00 |
20,346 |
33,714 |
-843 |
Dec13 |
130701 |
15300.00 |
15480.00 |
15180.00 |
15362.00 |
+185.00 |
13 |
148 |
+1 |
Mar14 |
130701 |
15351.00 |
15351.00 |
15351.00 |
15351.00 |
+185.00 |
|
|
|
Total Volume and Open Interest |
20,359 |
33,862 |
-842 |
KOSPI 200(KFE) |
Sep13 |
130701 |
242.15 |
242.95 |
239.95 |
242.30 |
+0.30 |
240,490 |
111,602 |
+1,388 |
Dec13 |
130701 |
242.00 |
244.15 |
242.00 |
243.70 |
+0.25 |
76 |
904 |
-17 |
Mar14 |
130701 |
242.80 |
242.80 |
242.80 |
242.80 |
+0.25 |
1 |
387 |
+0 |
Total Volume and Open Interest |
240,567 |
113,015 |
+1,371 |
GSCI(CME) |
Jul13 |
130701 |
615.00 |
618.25 |
614.25 |
615.25 |
+5.30 |
172 |
9,394 |
+0 |
Aug13 |
130701 |
613.75 |
616.75 |
608.45 |
613.75 |
+5.25 |
25 |
186 |
+25 |
Sep13 |
130701 |
609.50 |
611.25 |
604.45 |
609.50 |
+5.00 |
1 |
0 |
-1 |
Total Volume and Open Interest |
198 |
9,580 |
+24 |
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. |
|
|