|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 02, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130702 |
1570.75 |
1584.75 |
1565.00 |
1573.00 |
+2.50 |
17,119 |
10,161 |
-4,799 |
Aug13 |
130702 |
1435.25 |
1445.00 |
1430.25 |
1433.50 |
-2.75 |
34,506 |
56,192 |
+413 |
Sep13 |
130702 |
1294.00 |
1305.25 |
1290.00 |
1293.75 |
-2.50 |
5,114 |
18,877 |
+587 |
Nov13 |
130702 |
1243.00 |
1252.50 |
1235.00 |
1242.50 |
-0.75 |
115,863 |
348,942 |
-9,588 |
Jan14 |
130702 |
1248.00 |
1257.75 |
1242.00 |
1248.50 |
-0.75 |
10,337 |
36,816 |
+2,472 |
Mar14 |
130702 |
1249.75 |
1260.25 |
1244.25 |
1250.25 |
-0.25 |
4,015 |
18,017 |
-13 |
May14 |
130702 |
1245.00 |
1257.50 |
1245.00 |
1248.25 |
-1.25 |
3,323 |
21,837 |
+838 |
Jul14 |
130702 |
1263.75 |
1263.75 |
1252.25 |
1253.75 |
-1.50 |
1,417 |
8,934 |
-155 |
Aug14 |
130702 |
1244.75 |
1246.25 |
1244.75 |
1244.75 |
-1.50 |
0 |
63 |
+0 |
Sep14 |
130702 |
1228.75 |
1230.25 |
1228.75 |
1228.75 |
-1.50 |
0 |
20 |
+0 |
Nov14 |
130702 |
1223.50 |
1234.25 |
1222.00 |
1227.00 |
+0.25 |
1,083 |
11,635 |
-146 |
Jan15 |
130702 |
1230.75 |
1230.75 |
1230.25 |
1230.75 |
+0.50 |
6 |
37 |
+6 |
Mar15 |
130702 |
1227.00 |
1227.00 |
1226.50 |
1227.00 |
+0.50 |
0 |
4 |
+0 |
May15 |
130702 |
1224.00 |
1224.00 |
1223.50 |
1224.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
192,785 |
531,866 |
-10,385 |
Soybean Meal(CBOT) |
Jul13 |
130702 |
485.00 |
490.90 |
484.00 |
487.00 |
+2.20 |
11,089 |
11,063 |
-4,594 |
Aug13 |
130702 |
432.50 |
438.60 |
431.00 |
432.90 |
unch |
28,779 |
57,395 |
+365 |
Sep13 |
130702 |
394.80 |
399.80 |
393.40 |
395.30 |
+0.10 |
8,553 |
30,641 |
-695 |
Oct13 |
130702 |
368.30 |
372.70 |
366.70 |
368.70 |
unch |
3,577 |
18,861 |
+255 |
Dec13 |
130702 |
366.00 |
370.00 |
363.50 |
365.90 |
-0.10 |
50,258 |
158,450 |
-837 |
Jan14 |
130702 |
365.00 |
371.30 |
365.00 |
367.10 |
-0.20 |
2,200 |
9,050 |
-45 |
Mar14 |
130702 |
368.90 |
372.00 |
367.50 |
368.80 |
+0.50 |
1,370 |
7,045 |
+61 |
May14 |
130702 |
370.60 |
371.00 |
367.60 |
368.20 |
+0.30 |
808 |
5,198 |
-5 |
Jul14 |
130702 |
372.10 |
373.00 |
369.40 |
370.50 |
+0.80 |
272 |
2,322 |
-8 |
Aug14 |
130702 |
372.50 |
372.50 |
369.00 |
369.80 |
+0.80 |
8 |
87 |
+4 |
Total Volume and Open Interest |
106,923 |
300,833 |
-5,501 |
Soybean Oil(CBOT) |
Jul13 |
130702 |
46.96 |
47.00 |
46.60 |
46.92 |
+0.07 |
8,330 |
7,517 |
-2,284 |
Aug13 |
130702 |
46.85 |
47.00 |
46.50 |
46.83 |
+0.01 |
30,379 |
82,410 |
-2,326 |
Sep13 |
130702 |
46.48 |
46.64 |
46.06 |
46.40 |
-0.01 |
7,914 |
27,186 |
+523 |
Oct13 |
130702 |
46.03 |
46.20 |
45.57 |
45.95 |
unch |
5,531 |
19,110 |
+91 |
Dec13 |
130702 |
45.73 |
45.96 |
45.26 |
45.62 |
-0.06 |
47,561 |
161,328 |
+1,382 |
Jan14 |
130702 |
45.66 |
45.92 |
45.22 |
45.57 |
-0.09 |
2,224 |
18,665 |
+586 |
Mar14 |
130702 |
46.02 |
46.02 |
45.34 |
45.67 |
-0.10 |
1,296 |
8,800 |
-182 |
May14 |
130702 |
45.77 |
45.89 |
45.49 |
45.75 |
-0.14 |
927 |
4,721 |
-24 |
Jul14 |
130702 |
46.28 |
46.28 |
45.75 |
45.88 |
-0.14 |
564 |
5,443 |
+160 |
Aug14 |
130702 |
45.87 |
46.01 |
45.87 |
45.87 |
-0.14 |
21 |
706 |
+5 |
Total Volume and Open Interest |
104,896 |
338,361 |
-1,961 |
Canola(WCE) |
Jul13 |
130702 |
598.0 |
611.0 |
598.0 |
600.3 |
-9.5 |
3,275 |
856 |
-1,655 |
Nov13 |
130702 |
534.8 |
540.5 |
531.0 |
536.9 |
+2.1 |
15,026 |
102,761 |
+2,042 |
Jan14 |
130702 |
535.8 |
544.1 |
535.3 |
541.9 |
+3.1 |
968 |
8,909 |
+81 |
Mar14 |
130702 |
542.0 |
545.5 |
541.8 |
545.3 |
+5.3 |
126 |
1,507 |
+70 |
May14 |
130702 |
538.4 |
545.2 |
538.4 |
545.2 |
+6.3 |
1 |
672 |
+0 |
Total Volume and Open Interest |
19,397 |
114,723 |
+539 |
Corn(CBOT) |
Jul13 |
130702 |
652.50 |
678.50 |
651.00 |
672.75 |
+17.25 |
37,861 |
22,555 |
-13,110 |
Sep13 |
130702 |
532.00 |
535.25 |
527.25 |
533.00 |
+1.50 |
128,001 |
352,758 |
-1,528 |
Dec13 |
130702 |
501.25 |
506.25 |
496.50 |
502.75 |
+1.50 |
232,477 |
521,991 |
-456 |
Mar14 |
130702 |
513.00 |
517.75 |
508.25 |
514.75 |
+1.75 |
25,181 |
68,543 |
-609 |
May14 |
130702 |
520.75 |
525.25 |
516.25 |
522.50 |
+1.75 |
7,166 |
19,765 |
+1,002 |
Jul14 |
130702 |
528.00 |
532.50 |
524.00 |
529.50 |
+1.50 |
7,090 |
37,044 |
-426 |
Sep14 |
130702 |
527.25 |
530.75 |
523.50 |
528.50 |
+1.25 |
756 |
5,968 |
+226 |
Dec14 |
130702 |
528.50 |
532.00 |
523.75 |
528.75 |
+0.25 |
5,119 |
60,687 |
+432 |
Mar15 |
130702 |
538.00 |
538.00 |
531.25 |
535.75 |
+0.25 |
45 |
1,317 |
+25 |
May15 |
130702 |
539.00 |
539.00 |
538.75 |
539.00 |
+0.25 |
2 |
62 |
-1 |
Total Volume and Open Interest |
443,821 |
1,094,706 |
-14,412 |
Wheat(CBOT) |
Jul13 |
130702 |
647.25 |
658.00 |
644.75 |
649.50 |
+3.75 |
7,568 |
4,838 |
-1,854 |
Sep13 |
130702 |
656.25 |
668.00 |
652.25 |
658.25 |
+3.25 |
67,076 |
188,788 |
+2,792 |
Dec13 |
130702 |
671.00 |
682.00 |
666.25 |
671.25 |
+2.00 |
34,528 |
134,692 |
-1,340 |
Mar14 |
130702 |
683.50 |
695.00 |
680.00 |
685.00 |
+2.25 |
8,081 |
22,901 |
+93 |
May14 |
130702 |
695.25 |
704.00 |
690.25 |
694.25 |
+1.25 |
583 |
3,523 |
+21 |
Jul14 |
130702 |
700.00 |
709.75 |
696.75 |
700.75 |
+1.25 |
1,806 |
22,306 |
+272 |
Total Volume and Open Interest |
120,209 |
387,073 |
+105 |
Wheat(KCBT) |
Jul13 |
130702 |
676.00 |
682.75 |
673.00 |
674.00 |
-2.75 |
1,565 |
2,157 |
-530 |
Sep13 |
130702 |
690.75 |
702.00 |
689.25 |
690.75 |
unch |
16,945 |
81,402 |
+340 |
Dec13 |
130702 |
712.50 |
723.00 |
711.00 |
712.25 |
+0.75 |
5,373 |
37,832 |
+1,541 |
Mar14 |
130702 |
726.00 |
736.75 |
725.00 |
726.50 |
+0.75 |
538 |
5,563 |
-50 |
May14 |
130702 |
735.00 |
740.50 |
732.75 |
734.00 |
+0.50 |
255 |
1,257 |
-45 |
Jul14 |
130702 |
736.00 |
744.00 |
734.75 |
737.00 |
+1.25 |
195 |
6,154 |
-43 |
Total Volume and Open Interest |
24,896 |
134,692 |
+1,220 |
Wheat(MGE) |
Jul13 |
130702 |
775.00 |
775.00 |
756.50 |
757.00 |
-21.50 |
164 |
633 |
-38 |
Sep13 |
130702 |
771.00 |
780.25 |
770.00 |
770.75 |
-0.75 |
3,499 |
19,371 |
+576 |
Dec13 |
130702 |
781.00 |
788.00 |
779.00 |
779.75 |
+0.50 |
1,392 |
10,174 |
+397 |
Mar14 |
130702 |
795.00 |
801.25 |
793.50 |
794.75 |
+1.50 |
398 |
2,380 |
+228 |
May14 |
130702 |
800.25 |
805.00 |
800.25 |
802.75 |
+3.25 |
89 |
472 |
+30 |
Total Volume and Open Interest |
5,570 |
33,229 |
+1,212 |
Oats(CBOT) |
Jul13 |
130702 |
392.00 |
395.25 |
390.00 |
390.25 |
-5.00 |
134 |
173 |
-119 |
Sep13 |
130702 |
357.00 |
357.25 |
350.00 |
351.25 |
-5.25 |
197 |
2,065 |
+64 |
Dec13 |
130702 |
344.00 |
344.00 |
333.00 |
335.25 |
-7.50 |
642 |
7,770 |
-105 |
Mar14 |
130702 |
341.75 |
346.00 |
341.25 |
341.25 |
-4.75 |
5 |
175 |
+4 |
Total Volume and Open Interest |
978 |
10,184 |
-156 |
Rough Rice(CBOT) |
Jul13 |
130702 |
15.65 |
15.74 |
15.46 |
15.46 |
-0.29 |
88 |
673 |
-396 |
Sep13 |
130702 |
15.44 |
15.44 |
15.26 |
15.30 |
-0.15 |
643 |
7,044 |
-14 |
Nov13 |
130702 |
15.65 |
15.68 |
15.51 |
15.55 |
-0.13 |
120 |
1,925 |
-10 |
Jan14 |
130702 |
15.82 |
15.82 |
15.72 |
15.72 |
-0.10 |
19 |
83 |
+8 |
Total Volume and Open Interest |
870 |
9,731 |
-412 |
Live Cattle(CME) |
Aug13 |
130702 |
122.285 |
122.635 |
121.680 |
121.900 |
-0.280 |
26,368 |
116,586 |
-6,668 |
Oct13 |
130702 |
126.150 |
126.500 |
125.550 |
125.930 |
-0.205 |
12,410 |
65,584 |
+2,691 |
Dec13 |
130702 |
128.100 |
128.500 |
127.500 |
127.730 |
-0.345 |
9,785 |
52,922 |
+1,182 |
Feb14 |
130702 |
129.200 |
129.500 |
128.575 |
128.935 |
-0.265 |
1,909 |
18,626 |
+347 |
Apr14 |
130702 |
130.050 |
130.400 |
129.500 |
129.935 |
-0.115 |
2,128 |
11,576 |
+812 |
Jun14 |
130702 |
125.600 |
126.000 |
125.035 |
125.250 |
-0.350 |
280 |
2,472 |
+159 |
Total Volume and Open Interest |
52,880 |
267,766 |
-2,092 |
Feeder Cattle(CME) |
Aug13 |
130702 |
151.000 |
151.785 |
150.485 |
150.900 |
-0.335 |
4,616 |
20,237 |
-357 |
Sep13 |
130702 |
153.235 |
153.850 |
152.650 |
153.325 |
unch |
1,355 |
4,357 |
+277 |
Oct13 |
130702 |
154.850 |
155.400 |
154.285 |
154.900 |
+0.050 |
1,079 |
3,497 |
-31 |
Nov13 |
130702 |
156.130 |
156.600 |
155.550 |
156.285 |
+0.250 |
459 |
2,471 |
+42 |
Jan14 |
130702 |
156.750 |
157.000 |
156.235 |
156.535 |
-0.040 |
275 |
1,332 |
+39 |
Mar14 |
130702 |
157.750 |
157.750 |
156.985 |
157.500 |
+0.250 |
93 |
225 |
+52 |
Apr14 |
130702 |
157.880 |
158.150 |
157.250 |
157.750 |
+0.500 |
59 |
96 |
+45 |
Total Volume and Open Interest |
7,963 |
32,323 |
+87 |
Lean Hogs(CME) |
Jul13 |
130702 |
101.000 |
101.400 |
100.430 |
101.000 |
-0.080 |
7,763 |
19,128 |
-1,930 |
Aug13 |
130702 |
96.900 |
97.200 |
95.950 |
96.635 |
-0.365 |
27,224 |
100,050 |
-7,050 |
Oct13 |
130702 |
85.750 |
85.850 |
84.635 |
85.300 |
-0.500 |
11,298 |
64,610 |
+1,831 |
Dec13 |
130702 |
82.250 |
82.535 |
81.430 |
82.100 |
-0.400 |
8,574 |
57,969 |
+2,131 |
Feb14 |
130702 |
83.535 |
83.800 |
82.800 |
83.550 |
-0.150 |
2,897 |
21,799 |
+833 |
Apr14 |
130702 |
84.550 |
85.100 |
84.150 |
84.900 |
-0.050 |
2,067 |
17,575 |
+387 |
May14 |
130702 |
89.200 |
89.980 |
88.900 |
89.980 |
unch |
60 |
537 |
+51 |
Jun14 |
130702 |
91.750 |
91.750 |
90.800 |
91.550 |
-0.200 |
932 |
7,528 |
+316 |
Total Volume and Open Interest |
61,060 |
291,200 |
-3,324 |
Class III Milk(CME) |
Jun13 |
130702 |
18.04 |
18.04 |
18.04 |
18.04 |
unch |
13 |
3,329 |
-4 |
Jul13 |
130702 |
17.28 |
17.37 |
17.20 |
17.29 |
-0.08 |
296 |
4,171 |
-41 |
Aug13 |
130702 |
18.35 |
18.40 |
18.16 |
18.33 |
unch |
336 |
3,797 |
+8 |
Sep13 |
130702 |
18.74 |
18.82 |
18.60 |
18.78 |
+0.04 |
243 |
3,248 |
+11 |
Oct13 |
130702 |
18.58 |
18.64 |
18.47 |
18.63 |
+0.04 |
92 |
2,233 |
+24 |
Total Volume and Open Interest |
1,196 |
22,871 |
+104 |
Cocoa(ICE) |
Jul13 |
130702 |
2203 |
2203 |
2203 |
2203 |
+2 |
19 |
145 |
-31 |
Sep13 |
130702 |
2164 |
2180 |
2149 |
2178 |
+19 |
13,118 |
77,238 |
-430 |
Dec13 |
130702 |
2177 |
2191 |
2159 |
2189 |
+21 |
3,147 |
41,455 |
+99 |
Mar14 |
130702 |
2180 |
2199 |
2167 |
2197 |
+20 |
5,208 |
38,751 |
+283 |
May14 |
130702 |
2181 |
2208 |
2181 |
2206 |
+19 |
125 |
12,548 |
-5 |
Jul14 |
130702 |
2198 |
2221 |
2198 |
2217 |
+20 |
11 |
4,699 |
+0 |
Sep14 |
130702 |
2204 |
2226 |
2204 |
2226 |
+20 |
8 |
3,367 |
-5 |
Total Volume and Open Interest |
21,643 |
178,692 |
-87 |
Coffee "C"(ICE) |
Jul13 |
130702 |
121.25 |
124.35 |
121.25 |
124.10 |
+2.90 |
40 |
193 |
-51 |
Sep13 |
130702 |
121.80 |
124.80 |
121.75 |
124.35 |
+2.75 |
11,298 |
98,705 |
-188 |
Dec13 |
130702 |
124.80 |
127.70 |
124.75 |
127.30 |
+2.65 |
2,428 |
29,489 |
+375 |
Mar14 |
130702 |
127.85 |
130.60 |
127.85 |
130.20 |
+2.65 |
921 |
12,223 |
+197 |
May14 |
130702 |
129.75 |
132.50 |
129.75 |
132.00 |
+2.60 |
405 |
5,306 |
+13 |
Jul14 |
130702 |
132.50 |
134.10 |
132.50 |
133.70 |
+2.55 |
122 |
2,167 |
+24 |
Total Volume and Open Interest |
15,266 |
151,453 |
+405 |
Orange Juice(ICE) |
Jul13 |
130702 |
131.00 |
135.40 |
131.00 |
134.05 |
+2.05 |
288 |
633 |
-356 |
Sep13 |
130702 |
130.20 |
133.95 |
129.00 |
132.40 |
+2.20 |
1,339 |
14,865 |
+105 |
Nov13 |
130702 |
131.40 |
134.15 |
131.20 |
132.85 |
+2.00 |
47 |
2,620 |
+25 |
Jan14 |
130702 |
134.25 |
134.75 |
132.55 |
134.10 |
+2.10 |
21 |
925 |
+13 |
Mar14 |
130702 |
135.00 |
135.15 |
133.75 |
135.15 |
+2.05 |
21 |
509 |
+19 |
May14 |
130702 |
134.70 |
134.70 |
134.70 |
134.70 |
+2.05 |
0 |
65 |
+0 |
Total Volume and Open Interest |
1,716 |
19,637 |
-194 |
Sugar #11(ICE) |
Oct13 |
130702 |
16.68 |
16.74 |
16.43 |
16.53 |
-0.16 |
53,458 |
493,216 |
-4,598 |
Mar14 |
130702 |
17.56 |
17.58 |
17.31 |
17.40 |
-0.16 |
19,149 |
164,888 |
+426 |
May14 |
130702 |
17.55 |
17.56 |
17.31 |
17.37 |
-0.16 |
8,215 |
44,277 |
+982 |
Jul14 |
130702 |
17.53 |
17.53 |
17.28 |
17.34 |
-0.17 |
5,509 |
59,949 |
+1,173 |
Oct14 |
130702 |
17.58 |
17.64 |
17.45 |
17.52 |
-0.16 |
2,682 |
33,579 |
+492 |
Mar15 |
130702 |
17.96 |
17.97 |
17.85 |
17.92 |
-0.14 |
525 |
15,205 |
+121 |
May15 |
130702 |
17.99 |
17.99 |
17.92 |
17.95 |
-0.12 |
83 |
2,483 |
+7 |
Jul15 |
130702 |
18.01 |
18.01 |
17.97 |
17.97 |
-0.12 |
77 |
3,006 |
+14 |
Total Volume and Open Interest |
90,248 |
821,897 |
-8,725 |
London Cocoa(LCE) |
Jul13 |
130702 |
1432 |
1453 |
1425 |
1451 |
+19 |
2,995 |
33,910 |
-4,421 |
Sep13 |
130702 |
1455 |
1475 |
1446 |
1474 |
+22 |
8,088 |
53,377 |
+1,193 |
Dec13 |
130702 |
1466 |
1485 |
1457 |
1483 |
+20 |
4,870 |
66,765 |
+883 |
Mar14 |
130702 |
1462 |
1483 |
1455 |
1481 |
+19 |
2,557 |
62,070 |
+76 |
May14 |
130702 |
1462 |
1485 |
1458 |
1482 |
+16 |
456 |
15,063 |
-49 |
Jul14 |
130702 |
1467 |
1488 |
1466 |
1488 |
+17 |
178 |
5,907 |
+25 |
Sep14 |
130702 |
1473 |
1493 |
1472 |
1493 |
+17 |
8 |
2,914 |
+3 |
Total Volume and Open Interest |
19,159 |
241,557 |
-2,365 |
London Sugar(LCE) |
Aug13 |
130702 |
500.70 |
502.00 |
495.10 |
495.60 |
-4.20 |
5,488 |
20,895 |
-2,608 |
Oct13 |
130702 |
481.80 |
482.20 |
476.30 |
477.50 |
-3.70 |
4,579 |
25,497 |
+1,816 |
Dec13 |
130702 |
479.50 |
479.60 |
473.90 |
475.60 |
-4.00 |
873 |
8,183 |
+118 |
Mar14 |
130702 |
480.50 |
481.10 |
475.90 |
477.00 |
-4.20 |
748 |
8,451 |
+143 |
May14 |
130702 |
482.80 |
482.80 |
480.10 |
480.70 |
-3.60 |
234 |
3,516 |
+28 |
Total Volume and Open Interest |
12,053 |
69,521 |
-498 |
Cotton(ICE) |
Jul13 |
130702 |
84.25 |
84.25 |
83.22 |
83.22 |
-1.07 |
102 |
1,848 |
-137 |
Oct13 |
130702 |
86.44 |
86.71 |
86.22 |
86.22 |
-0.70 |
17 |
269 |
-1 |
Dec13 |
130702 |
85.49 |
85.58 |
84.54 |
84.72 |
-0.82 |
10,226 |
137,968 |
-682 |
Mar14 |
130702 |
83.30 |
83.90 |
83.24 |
83.53 |
-0.29 |
1,100 |
10,902 |
+398 |
May14 |
130702 |
82.83 |
83.41 |
82.83 |
83.17 |
-0.16 |
107 |
1,477 |
+56 |
Jul14 |
130702 |
82.41 |
82.90 |
82.34 |
82.69 |
-0.23 |
120 |
2,661 |
+24 |
Total Volume and Open Interest |
11,687 |
156,479 |
-332 |
Lumber(CME) |
Jul13 |
130702 |
294.7 |
296.5 |
290.6 |
295.2 |
+1.0 |
302 |
1,610 |
-4 |
Sep13 |
130702 |
297.2 |
299.3 |
292.8 |
297.9 |
+1.6 |
396 |
4,257 |
-13 |
Nov13 |
130702 |
296.0 |
298.0 |
294.5 |
297.5 |
+2.3 |
26 |
696 |
-9 |
Jan14 |
130702 |
307.2 |
307.2 |
306.8 |
307.2 |
+0.1 |
0 |
43 |
+0 |
Total Volume and Open Interest |
724 |
6,627 |
-26 |
Crude Oil(NYM) |
Aug13 |
130702 |
98.06 |
99.87 |
97.78 |
99.60 |
+1.61 |
247,607 |
270,557 |
-9,799 |
Sep13 |
130702 |
97.93 |
99.68 |
97.66 |
99.42 |
+1.54 |
89,190 |
239,794 |
+7,768 |
Oct13 |
130702 |
97.03 |
98.49 |
96.81 |
98.38 |
+1.36 |
48,007 |
115,461 |
-1,256 |
Nov13 |
130702 |
96.13 |
97.50 |
95.99 |
97.41 |
+1.18 |
20,298 |
71,916 |
+1,475 |
Dec13 |
130702 |
95.38 |
96.54 |
95.20 |
96.48 |
+1.02 |
69,114 |
230,813 |
-2,956 |
Jan14 |
130702 |
94.61 |
95.61 |
94.43 |
95.55 |
+0.87 |
8,497 |
62,341 |
-1,022 |
Feb14 |
130702 |
93.97 |
94.75 |
93.66 |
94.69 |
+0.78 |
3,477 |
29,275 |
+229 |
Mar14 |
130702 |
93.49 |
93.94 |
92.97 |
93.94 |
+0.72 |
7,292 |
46,837 |
+777 |
Apr14 |
130702 |
92.85 |
93.29 |
92.38 |
93.26 |
+0.69 |
2,279 |
27,123 |
+539 |
May14 |
130702 |
92.08 |
92.80 |
92.08 |
92.73 |
+0.68 |
3,081 |
27,576 |
+668 |
Jun14 |
130702 |
91.44 |
92.28 |
91.37 |
92.26 |
+0.66 |
22,146 |
106,402 |
-74 |
Jul14 |
130702 |
91.74 |
91.74 |
91.74 |
91.74 |
+0.65 |
2,363 |
33,923 |
+668 |
Aug14 |
130702 |
91.21 |
91.21 |
91.21 |
91.21 |
+0.64 |
1,139 |
18,976 |
-120 |
Sep14 |
130702 |
90.09 |
90.70 |
90.09 |
90.70 |
+0.63 |
1,172 |
33,547 |
+69 |
Oct14 |
130702 |
90.24 |
90.24 |
90.24 |
90.24 |
+0.62 |
275 |
20,336 |
-4 |
Nov14 |
130702 |
89.83 |
89.83 |
89.83 |
89.83 |
+0.62 |
311 |
20,278 |
+22 |
Total Volume and Open Interest |
565,994 |
1,817,684 |
-69 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130702 |
98.075 |
99.875 |
97.775 |
99.600 |
+1.600 |
5,219 |
1,541 |
-192 |
Sep13 |
130702 |
97.975 |
99.675 |
97.725 |
99.425 |
+1.550 |
199 |
690 |
+8 |
Oct13 |
130702 |
97.000 |
98.375 |
96.975 |
98.375 |
+1.350 |
22 |
422 |
+1 |
Nov13 |
130702 |
96.625 |
97.400 |
96.625 |
97.400 |
+1.175 |
11 |
30 |
+6 |
Dec13 |
130702 |
95.325 |
96.475 |
95.325 |
96.475 |
+1.025 |
6 |
66 |
+1 |
Jan14 |
130702 |
95.550 |
95.550 |
95.550 |
95.550 |
+0.875 |
1 |
2 |
-1 |
Feb14 |
130702 |
94.700 |
94.700 |
94.700 |
94.700 |
+0.800 |
0 |
6 |
+0 |
Mar14 |
130702 |
93.950 |
93.950 |
93.950 |
93.950 |
+0.725 |
0 |
8 |
+0 |
Apr14 |
130702 |
93.250 |
93.250 |
93.250 |
93.250 |
+0.675 |
1 |
1 |
+1 |
Total Volume and Open Interest |
5,460 |
2,873 |
-176 |
Heating Oil(NYM) |
Aug13 |
130702 |
287.77 |
290.88 |
286.88 |
290.14 |
+2.78 |
60,073 |
83,586 |
+2,186 |
Sep13 |
130702 |
288.22 |
291.31 |
287.60 |
290.57 |
+2.67 |
20,308 |
54,927 |
+186 |
Oct13 |
130702 |
288.50 |
291.62 |
288.36 |
290.99 |
+2.68 |
12,367 |
26,136 |
+1,013 |
Nov13 |
130702 |
288.47 |
291.75 |
288.47 |
291.35 |
+2.73 |
7,132 |
16,263 |
+90 |
Dec13 |
130702 |
288.89 |
292.20 |
288.71 |
291.66 |
+2.78 |
15,014 |
42,222 |
-300 |
Jan14 |
130702 |
290.08 |
292.24 |
289.96 |
292.12 |
+2.76 |
2,304 |
11,087 |
+621 |
Feb14 |
130702 |
290.28 |
292.16 |
290.28 |
292.16 |
+2.75 |
713 |
3,493 |
+93 |
Mar14 |
130702 |
289.26 |
291.30 |
289.26 |
291.30 |
+2.73 |
448 |
4,713 |
-33 |
Apr14 |
130702 |
288.70 |
289.69 |
288.69 |
289.69 |
+2.62 |
398 |
10,939 |
+90 |
May14 |
130702 |
287.48 |
288.19 |
287.44 |
288.19 |
+2.51 |
247 |
2,195 |
+6 |
Jun14 |
130702 |
285.46 |
286.89 |
285.46 |
286.89 |
+2.38 |
1,315 |
13,558 |
+271 |
Jul14 |
130702 |
286.19 |
286.19 |
286.19 |
286.19 |
+2.33 |
124 |
1,162 |
+11 |
Aug14 |
130702 |
285.70 |
285.70 |
285.62 |
285.62 |
+2.28 |
13 |
384 |
+10 |
Sep14 |
130702 |
285.16 |
285.16 |
285.16 |
285.16 |
+2.23 |
0 |
315 |
+0 |
Total Volume and Open Interest |
120,682 |
279,436 |
-2,977 |
Gasoline(NYMEX) |
Aug13 |
130702 |
274.36 |
278.94 |
274.13 |
278.33 |
+4.54 |
47,458 |
86,542 |
+1,365 |
Sep13 |
130702 |
272.76 |
276.68 |
272.25 |
276.34 |
+4.35 |
19,480 |
52,012 |
+1,542 |
Oct13 |
130702 |
260.80 |
264.62 |
260.80 |
264.37 |
+4.11 |
12,774 |
38,896 |
+679 |
Nov13 |
130702 |
258.78 |
261.79 |
258.55 |
261.67 |
+3.92 |
7,945 |
32,940 |
+131 |
Dec13 |
130702 |
257.22 |
260.08 |
256.93 |
260.02 |
+3.71 |
5,753 |
23,328 |
-248 |
Jan14 |
130702 |
256.64 |
259.54 |
256.64 |
259.54 |
+3.59 |
1,955 |
11,133 |
+453 |
Feb14 |
130702 |
258.51 |
260.08 |
258.50 |
259.95 |
+3.58 |
579 |
3,404 |
+60 |
Mar14 |
130702 |
260.47 |
261.13 |
259.44 |
261.13 |
+3.60 |
297 |
4,796 |
+69 |
Apr14 |
130702 |
275.56 |
276.98 |
275.16 |
276.98 |
+3.37 |
51 |
2,703 |
+10 |
May14 |
130702 |
274.61 |
275.98 |
274.46 |
275.98 |
+3.15 |
35 |
2,370 |
-4 |
Total Volume and Open Interest |
96,732 |
261,472 |
-2,520 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130702 |
278.30 |
278.30 |
278.30 |
278.30 |
+4.50 |
|
|
|
Sep13 |
130702 |
276.30 |
276.34 |
276.30 |
276.30 |
+4.30 |
|
|
|
Oct13 |
130702 |
264.40 |
264.40 |
264.37 |
264.40 |
+4.10 |
|
|
|
Nov13 |
130702 |
261.70 |
261.70 |
261.67 |
261.70 |
+3.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug13 |
130702 |
3.590 |
3.667 |
3.567 |
3.654 |
+0.077 |
112,004 |
175,143 |
-3,585 |
Sep13 |
130702 |
3.585 |
3.662 |
3.565 |
3.651 |
+0.078 |
41,109 |
238,813 |
-1,817 |
Oct13 |
130702 |
3.598 |
3.678 |
3.581 |
3.666 |
+0.079 |
34,172 |
159,036 |
-5,356 |
Nov13 |
130702 |
3.660 |
3.746 |
3.659 |
3.738 |
+0.077 |
19,592 |
86,808 |
-842 |
Dec13 |
130702 |
3.825 |
3.905 |
3.825 |
3.900 |
+0.073 |
14,558 |
53,166 |
-1,643 |
Jan14 |
130702 |
3.901 |
3.984 |
3.897 |
3.977 |
+0.067 |
18,976 |
140,445 |
-92 |
Feb14 |
130702 |
3.958 |
3.979 |
3.911 |
3.979 |
+0.065 |
3,563 |
29,524 |
-255 |
Mar14 |
130702 |
3.875 |
3.945 |
3.872 |
3.944 |
+0.065 |
9,486 |
85,697 |
+1,187 |
Apr14 |
130702 |
3.790 |
3.865 |
3.790 |
3.860 |
+0.061 |
9,804 |
119,272 |
-143 |
May14 |
130702 |
3.834 |
3.875 |
3.826 |
3.875 |
+0.059 |
955 |
23,438 |
+12 |
Jun14 |
130702 |
3.859 |
3.909 |
3.859 |
3.909 |
+0.057 |
1,023 |
19,903 |
+88 |
Jul14 |
130702 |
3.895 |
3.946 |
3.895 |
3.946 |
+0.055 |
1,048 |
15,309 |
-184 |
Aug14 |
130702 |
3.910 |
3.962 |
3.910 |
3.962 |
+0.056 |
690 |
14,495 |
+240 |
Sep14 |
130702 |
3.942 |
3.964 |
3.940 |
3.964 |
+0.056 |
657 |
17,475 |
-107 |
Oct14 |
130702 |
3.934 |
3.985 |
3.927 |
3.984 |
+0.057 |
2,655 |
63,846 |
-82 |
Nov14 |
130702 |
4.025 |
4.063 |
4.025 |
4.063 |
+0.056 |
328 |
20,346 |
+113 |
Total Volume and Open Interest |
272,742 |
1,393,134 |
-11,968 |
Brent Crude Oil(ICE) |
Aug13 |
130702 |
102.92 |
104.12 |
102.91 |
104.00 |
+1.00 |
230,245 |
254,137 |
-6,976 |
Sep13 |
130702 |
102.49 |
103.58 |
102.40 |
103.48 |
+0.99 |
129,877 |
251,810 |
+14,721 |
Oct13 |
130702 |
102.04 |
103.05 |
101.89 |
102.94 |
+0.96 |
46,677 |
135,909 |
+7,066 |
Nov13 |
130702 |
101.72 |
102.58 |
101.47 |
102.52 |
+0.96 |
17,373 |
70,554 |
+267 |
Dec13 |
130702 |
101.18 |
102.24 |
101.07 |
102.14 |
+0.97 |
66,041 |
200,159 |
-2,001 |
Jan14 |
130702 |
101.20 |
101.81 |
100.80 |
101.77 |
+0.97 |
6,817 |
50,633 |
+190 |
Feb14 |
130702 |
100.64 |
101.44 |
100.47 |
101.39 |
+0.95 |
3,469 |
28,541 |
+373 |
Mar14 |
130702 |
100.45 |
101.08 |
100.10 |
101.00 |
+0.93 |
4,449 |
38,225 |
+278 |
Apr14 |
130702 |
99.90 |
100.66 |
99.77 |
100.62 |
+0.92 |
3,813 |
39,675 |
+107 |
May14 |
130702 |
99.95 |
100.24 |
99.95 |
100.24 |
+0.91 |
1,985 |
17,443 |
+69 |
Jun14 |
130702 |
99.10 |
99.96 |
98.96 |
99.86 |
+0.91 |
12,384 |
85,073 |
+6 |
Jul14 |
130702 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.89 |
724 |
15,249 |
-378 |
Aug14 |
130702 |
99.10 |
99.10 |
99.10 |
99.10 |
+0.86 |
853 |
22,153 |
+345 |
Sep14 |
130702 |
97.95 |
98.65 |
97.88 |
98.65 |
+0.83 |
627 |
25,194 |
+28 |
Total Volume and Open Interest |
549,474 |
1,541,611 |
+12,016 |
Gas Oil(ICE) |
Jul13 |
130702 |
880.75 |
887.00 |
875.50 |
879.75 |
-3.50 |
44,030 |
77,915 |
-5,230 |
Aug13 |
130702 |
876.00 |
884.25 |
872.50 |
878.00 |
-0.50 |
117,266 |
150,898 |
-815 |
Sep13 |
130702 |
874.00 |
882.75 |
872.00 |
877.25 |
+1.00 |
69,257 |
92,797 |
+5,703 |
Oct13 |
130702 |
873.00 |
881.50 |
872.00 |
877.25 |
+2.00 |
38,822 |
38,441 |
-463 |
Nov13 |
130702 |
871.25 |
880.25 |
871.00 |
876.50 |
+2.75 |
22,514 |
33,237 |
+1,492 |
Dec13 |
130702 |
870.00 |
878.75 |
869.75 |
875.25 |
+3.00 |
44,579 |
68,492 |
+3,482 |
Jan14 |
130702 |
869.75 |
877.50 |
869.75 |
874.25 |
+2.75 |
4,545 |
22,754 |
-470 |
Feb14 |
130702 |
868.25 |
874.25 |
868.25 |
872.75 |
+2.75 |
1,766 |
21,765 |
+485 |
Mar14 |
130702 |
867.50 |
872.50 |
867.50 |
870.25 |
+2.75 |
1,295 |
16,486 |
+39 |
Apr14 |
130702 |
864.00 |
868.00 |
864.00 |
867.00 |
+2.75 |
650 |
10,315 |
+111 |
Total Volume and Open Interest |
350,966 |
622,319 |
+4,312 |
Ethanol(CBOT) |
Jul13 |
130702 |
2.410 |
2.411 |
2.380 |
2.410 |
unch |
123 |
325 |
-37 |
Aug13 |
130702 |
2.322 |
2.331 |
2.300 |
2.311 |
-0.012 |
583 |
1,823 |
-28 |
Sep13 |
130702 |
2.180 |
2.188 |
2.165 |
2.170 |
-0.010 |
438 |
2,395 |
-12 |
Oct13 |
130702 |
1.998 |
2.004 |
1.985 |
1.986 |
-0.019 |
400 |
1,590 |
+93 |
Nov13 |
130702 |
1.919 |
1.921 |
1.905 |
1.907 |
-0.019 |
339 |
916 |
+45 |
Dec13 |
130702 |
1.882 |
1.882 |
1.866 |
1.868 |
-0.017 |
305 |
1,523 |
-6 |
Jan14 |
130702 |
1.860 |
1.860 |
1.850 |
1.851 |
-0.024 |
3 |
545 |
+0 |
Feb14 |
130702 |
1.847 |
1.847 |
1.847 |
1.847 |
-0.021 |
0 |
64 |
+0 |
Total Volume and Open Interest |
2,191 |
9,243 |
+55 |
WTI Crude Oil(ICE) |
Aug13 |
130702 |
98.02 |
99.87 |
97.78 |
99.60 |
+1.61 |
52,045 |
89,804 |
-200 |
Sep13 |
130702 |
97.82 |
99.66 |
97.67 |
99.42 |
+1.54 |
25,693 |
66,422 |
-1,890 |
Oct13 |
130702 |
96.79 |
98.48 |
96.78 |
98.38 |
+1.36 |
18,363 |
39,891 |
+2,717 |
Nov13 |
130702 |
95.97 |
97.49 |
95.96 |
97.41 |
+1.18 |
6,011 |
24,823 |
+611 |
Dec13 |
130702 |
95.36 |
96.52 |
95.19 |
96.48 |
+1.02 |
18,832 |
123,713 |
+2,120 |
Jan14 |
130702 |
94.75 |
95.55 |
94.55 |
95.55 |
+0.87 |
2,930 |
16,426 |
+577 |
Feb14 |
130702 |
94.00 |
94.69 |
94.00 |
94.69 |
+0.78 |
901 |
6,857 |
-5 |
Mar14 |
130702 |
93.80 |
93.94 |
93.80 |
93.94 |
+0.72 |
811 |
9,705 |
-123 |
Apr14 |
130702 |
92.70 |
93.26 |
92.70 |
93.26 |
+0.69 |
254 |
7,648 |
+90 |
May14 |
130702 |
92.73 |
92.73 |
92.73 |
92.73 |
+0.68 |
303 |
4,812 |
+67 |
Jun14 |
130702 |
91.72 |
92.26 |
91.65 |
92.26 |
+0.66 |
1,297 |
29,810 |
+55 |
Jul14 |
130702 |
91.74 |
91.74 |
91.74 |
91.74 |
+0.65 |
165 |
5,194 |
-52 |
Aug14 |
130702 |
91.21 |
91.21 |
91.21 |
91.21 |
+0.64 |
20 |
3,276 |
+13 |
Sep14 |
130702 |
90.70 |
90.70 |
90.70 |
90.70 |
+0.63 |
21 |
10,129 |
-10 |
Oct14 |
130702 |
90.24 |
90.24 |
90.24 |
90.24 |
+0.62 |
9 |
3,870 |
+1 |
Nov14 |
130702 |
89.83 |
89.83 |
89.83 |
89.83 |
+0.62 |
6 |
4,085 |
+0 |
Total Volume and Open Interest |
134,425 |
571,047 |
+5,163 |
US Dollar Index(ICE) |
Sep13 |
130702 |
83.205 |
83.835 |
83.170 |
83.765 |
+0.512 |
35,525 |
52,822 |
+1,533 |
Dec13 |
130702 |
83.450 |
84.060 |
83.450 |
83.980 |
+0.507 |
46 |
573 |
+4 |
Mar14 |
130702 |
84.195 |
84.195 |
84.195 |
84.195 |
+0.503 |
|
|
|
Total Volume and Open Interest |
35,571 |
53,395 |
+1,537 |
Australian Dollar(CME) |
Sep13 |
130702 |
91.85 |
92.01 |
90.80 |
90.97 |
-0.82 |
146,589 |
187,251 |
+7,760 |
Dec13 |
130702 |
91.36 |
91.36 |
90.33 |
90.40 |
-0.83 |
124 |
448 |
+29 |
Mar14 |
130702 |
89.83 |
90.69 |
89.83 |
89.88 |
-0.81 |
1 |
74 |
+1 |
Total Volume and Open Interest |
146,714 |
187,775 |
+7,790 |
British Pound(CME) |
Sep13 |
130702 |
152.07 |
152.30 |
151.28 |
151.46 |
-0.53 |
113,592 |
125,176 |
+2,352 |
Dec13 |
130702 |
151.91 |
152.07 |
151.34 |
151.38 |
-0.53 |
103 |
352 |
+30 |
Mar14 |
130702 |
151.40 |
151.84 |
151.31 |
151.31 |
-0.53 |
3 |
358 |
+3 |
Total Volume and Open Interest |
113,698 |
126,067 |
+2,385 |
Canadian Dollar(CME) |
Sep13 |
130702 |
95.09 |
95.11 |
94.36 |
94.70 |
-0.34 |
87,387 |
116,452 |
+4,054 |
Dec13 |
130702 |
94.82 |
94.84 |
94.17 |
94.50 |
-0.34 |
292 |
5,082 |
+35 |
Mar14 |
130702 |
94.51 |
94.64 |
94.00 |
94.29 |
-0.35 |
191 |
717 |
+57 |
Jun14 |
130702 |
93.90 |
94.43 |
93.90 |
94.09 |
-0.34 |
2 |
271 |
+2 |
Total Volume and Open Interest |
87,873 |
122,539 |
+4,148 |
Japanese Yen(CME) |
Sep13 |
130702 |
100.42 |
100.53 |
99.30 |
99.45 |
-0.86 |
160,549 |
168,928 |
+5,464 |
Dec13 |
130702 |
100.49 |
100.56 |
99.44 |
99.52 |
-0.86 |
151 |
1,384 |
-5 |
Mar14 |
130702 |
100.09 |
100.50 |
99.64 |
99.64 |
-0.86 |
1 |
36 |
+0 |
Total Volume and Open Interest |
160,702 |
170,380 |
+5,459 |
Swiss Franc(CME) |
Sep13 |
130702 |
105.87 |
105.94 |
104.99 |
105.26 |
-0.54 |
29,001 |
30,386 |
-179 |
Dec13 |
130702 |
105.20 |
105.92 |
105.20 |
105.38 |
-0.54 |
2 |
28 |
-1 |
Mar14 |
130702 |
105.50 |
106.04 |
105.50 |
105.50 |
-0.54 |
|
|
|
Total Volume and Open Interest |
29,003 |
30,414 |
-180 |
EuroFX(CME) |
Sep13 |
130702 |
130.67 |
130.82 |
129.67 |
129.81 |
-0.82 |
266,624 |
201,314 |
+703 |
Dec13 |
130702 |
130.81 |
130.84 |
129.75 |
129.87 |
-0.82 |
194 |
1,416 |
+17 |
Mar14 |
130702 |
130.84 |
130.86 |
129.90 |
129.94 |
-0.82 |
29 |
36 |
-1 |
Total Volume and Open Interest |
266,847 |
202,787 |
+719 |
Mexican Peso(CME) |
Jul13 |
130702 |
763.50 |
772.50 |
763.50 |
763.50 |
-9.00 |
0 |
1 |
+0 |
Aug13 |
130702 |
761.75 |
770.75 |
761.75 |
761.75 |
-9.00 |
|
|
|
Total Volume and Open Interest |
42,605 |
66,334 |
-1,236 |
Brazilian Real(CME) |
Aug13 |
130702 |
443.45 |
443.85 |
440.95 |
441.45 |
-4.55 |
300 |
3,489 |
-24 |
Sep13 |
130702 |
439.35 |
440.70 |
438.35 |
438.55 |
-4.55 |
161 |
8,040 |
-76 |
Oct13 |
130702 |
436.15 |
440.70 |
436.00 |
436.15 |
-4.55 |
|
|
|
Nov13 |
130702 |
433.45 |
437.95 |
433.45 |
433.45 |
-4.50 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
461 |
27,356 |
-4,869 |
30-Year T-Bonds(CBOT) |
Sep13 |
130702 |
135~300 |
136~110 |
135~200 |
135~310 |
+0~070 |
388,557 |
540,394 |
-10,059 |
Dec13 |
130702 |
134~240 |
134~240 |
134~100 |
134~170 |
+0~070 |
30 |
182 |
+13 |
Mar14 |
130702 |
134~170 |
134~170 |
134~100 |
134~170 |
+0~070 |
|
|
|
Total Volume and Open Interest |
388,587 |
540,576 |
-10,046 |
10-Year T-Notes(CBOT) |
Sep13 |
130702 |
126~210 |
126~260 |
126~135 |
126~195 |
+0~025 |
1,436,070 |
2,137,970 |
+36,360 |
Dec13 |
130702 |
125~225 |
125~225 |
125~190 |
125~225 |
+0~035 |
0 |
15 |
+0 |
Mar14 |
130702 |
125~225 |
125~225 |
125~190 |
125~225 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,436,070 |
2,137,985 |
+36,360 |
5-Year T-Notes(CBOT) |
Sep13 |
130702 |
121~016 |
121~054 |
120~304 |
121~024 |
+0~022 |
795,049 |
1,535,211 |
+5,732 |
Dec13 |
130702 |
120~092 |
120~092 |
120~064 |
120~092 |
+0~026 |
|
|
|
Total Volume and Open Interest |
795,049 |
1,535,211 |
+3,979 |
2 Year T-Notes(CBOT) |
Sep13 |
130702 |
110~000 |
110~006 |
109~314 |
110~002 |
+0~002 |
224,650 |
772,678 |
-5,422 |
Dec13 |
130702 |
109~282 |
109~286 |
109~282 |
109~282 |
-0~004 |
|
|
|
Mar14 |
130702 |
109~282 |
109~286 |
109~282 |
109~282 |
-0~004 |
|
|
|
Total Volume and Open Interest |
224,650 |
772,678 |
-30,297 |
Eurodollars(CME) |
Sep13 |
130702 |
99.680 |
99.695 |
99.680 |
99.685 |
unch |
107,572 |
776,774 |
-4,302 |
Dec13 |
130702 |
99.620 |
99.635 |
99.615 |
99.625 |
unch |
148,353 |
811,081 |
+3,158 |
Mar14 |
130702 |
99.560 |
99.580 |
99.555 |
99.565 |
-0.005 |
138,396 |
731,156 |
-7,705 |
Jun14 |
130702 |
99.500 |
99.520 |
99.495 |
99.505 |
-0.005 |
191,701 |
706,937 |
-6,642 |
Sep14 |
130702 |
99.425 |
99.445 |
99.415 |
99.425 |
-0.010 |
250,211 |
707,000 |
+4,697 |
Dec14 |
130702 |
99.315 |
99.340 |
99.310 |
99.315 |
-0.010 |
248,796 |
715,041 |
+731 |
Mar15 |
130702 |
99.170 |
99.200 |
99.165 |
99.170 |
-0.010 |
179,113 |
540,304 |
-12,007 |
Jun15 |
130702 |
98.985 |
99.020 |
98.970 |
98.980 |
-0.010 |
178,879 |
673,817 |
+3,096 |
Sep15 |
130702 |
98.760 |
98.805 |
98.745 |
98.760 |
-0.005 |
162,631 |
505,857 |
-7,210 |
Dec15 |
130702 |
98.505 |
98.560 |
98.495 |
98.510 |
+0.005 |
164,623 |
571,197 |
-2,275 |
Mar16 |
130702 |
98.240 |
98.300 |
98.225 |
98.250 |
+0.015 |
149,625 |
403,831 |
-9,589 |
Jun16 |
130702 |
97.980 |
98.045 |
97.960 |
97.995 |
+0.030 |
137,355 |
307,836 |
-9,753 |
Sep16 |
130702 |
97.715 |
97.790 |
97.700 |
97.740 |
+0.035 |
86,262 |
285,329 |
-2,593 |
Dec16 |
130702 |
97.475 |
97.550 |
97.465 |
97.505 |
+0.035 |
74,851 |
166,484 |
-2,864 |
Mar17 |
130702 |
97.265 |
97.335 |
97.255 |
97.290 |
+0.030 |
49,726 |
196,024 |
-1,491 |
Jun17 |
130702 |
97.055 |
97.125 |
97.045 |
97.080 |
+0.025 |
48,115 |
149,865 |
-2,106 |
Sep17 |
130702 |
96.870 |
96.940 |
96.855 |
96.890 |
+0.020 |
32,538 |
111,596 |
+1,583 |
Dec17 |
130702 |
96.700 |
96.760 |
96.675 |
96.710 |
+0.015 |
28,778 |
125,430 |
-75 |
Total Volume and Open Interest |
2,439,914 |
8,740,170 |
-56,567 |
Ultra T-Bond(CBOT) |
Sep13 |
130702 |
147~24 |
148~12 |
147~17 |
147~31 |
+0~16 |
90,964 |
377,771 |
+1,081 |
Dec13 |
130702 |
147~06 |
147~06 |
147~05 |
147~06 |
+0~01 |
0 |
1 |
+0 |
Mar14 |
130702 |
147~06 |
147~06 |
147~05 |
147~06 |
+0~01 |
|
|
|
Total Volume and Open Interest |
90,964 |
377,772 |
+1,081 |
30 Day Federal Funds(CBOT) |
Jul13 |
130702 |
99.900 |
99.902 |
99.895 |
99.900 |
+0.005 |
2,529 |
41,361 |
+1,421 |
Aug13 |
130702 |
99.895 |
99.900 |
99.890 |
99.895 |
+0.005 |
2,398 |
31,893 |
+1,077 |
Sep13 |
130702 |
99.885 |
99.890 |
99.880 |
99.885 |
+0.005 |
770 |
24,473 |
+361 |
Oct13 |
130702 |
99.880 |
99.885 |
99.875 |
99.880 |
+0.005 |
217 |
14,296 |
-130 |
Nov13 |
130702 |
99.870 |
99.875 |
99.865 |
99.870 |
+0.005 |
354 |
16,341 |
+6 |
Dec13 |
130702 |
99.860 |
99.865 |
99.855 |
99.860 |
+0.005 |
795 |
17,925 |
-239 |
Total Volume and Open Interest |
16,627 |
299,032 |
-45,019 |
3-Mth Euro-Yen(CME) |
Sep13 |
130702 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec13 |
130702 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Mar14 |
130702 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun14 |
130702 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Sep14 |
130702 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Dec14 |
130702 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar15 |
130702 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Jun15 |
130702 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Sep15 |
130702 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Dec15 |
130702 |
99.210 |
99.210 |
99.210 |
99.210 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130702 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
120 |
+0 |
Dec13 |
130702 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
412 |
+0 |
Mar14 |
130702 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130702 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130702 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
32 |
+0 |
Dec14 |
130702 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130702 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Jun15 |
130702 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130702 |
142.15 |
142.47 |
142.07 |
142.34 |
+0.14 |
2,204 |
15,862 |
-6 |
Dec13 |
130702 |
138.58 |
138.58 |
138.58 |
138.58 |
+0.14 |
|
|
|
Mar14 |
130702 |
136.49 |
136.49 |
136.49 |
136.49 |
+0.14 |
|
|
|
Total Volume and Open Interest |
2,204 |
15,862 |
-6 |
Euro-Bund(EUREX) |
Sep13 |
130702 |
141.57 |
142.18 |
141.43 |
141.69 |
+0.10 |
696,509 |
871,607 |
-3,510 |
Dec13 |
130702 |
139.67 |
140.25 |
139.67 |
139.81 |
+0.10 |
175 |
254 |
-44 |
Mar14 |
130702 |
139.81 |
139.81 |
139.81 |
139.81 |
+0.10 |
|
|
|
Total Volume and Open Interest |
696,684 |
871,861 |
-3,554 |
Euro-Bobl(EUREX) |
Sep13 |
130702 |
125.21 |
125.59 |
125.15 |
125.35 |
+0.14 |
495,325 |
789,750 |
-5,575 |
Dec13 |
130702 |
123.64 |
123.64 |
123.64 |
123.64 |
+0.14 |
0 |
1,200 |
+0 |
Mar14 |
130702 |
123.64 |
123.64 |
123.64 |
123.64 |
+0.14 |
|
|
|
Total Volume and Open Interest |
495,325 |
790,950 |
-5,575 |
3-Mth Euribor(EUREX) |
Sep13 |
130702 |
99.730 |
99.735 |
99.730 |
99.735 |
+0.015 |
210 |
2,146 |
+170 |
Dec13 |
130702 |
99.675 |
99.680 |
99.670 |
99.670 |
+0.030 |
0 |
1,682 |
+0 |
Mar14 |
130702 |
99.600 |
99.600 |
99.600 |
99.600 |
+0.035 |
0 |
1,185 |
+0 |
Total Volume and Open Interest |
249 |
20,240 |
+186 |
Long Gilt(LIFFE) |
Sep13 |
130702 |
111~32 |
112~22 |
111~30 |
112~15 |
+0~12 |
124,337 |
298,845 |
+12,983 |
Dec13 |
130702 |
112~15 |
112~15 |
112~15 |
112~15 |
+0~12 |
|
|
|
Total Volume and Open Interest |
124,337 |
298,845 |
+12,983 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130702 |
99.45 |
99.46 |
99.44 |
99.45 |
unch |
27,785 |
266,546 |
-2,474 |
Dec13 |
130702 |
99.38 |
99.40 |
99.37 |
99.39 |
+0.01 |
38,935 |
305,119 |
-3,821 |
Mar14 |
130702 |
99.32 |
99.34 |
99.31 |
99.34 |
+0.02 |
60,642 |
290,162 |
+2,521 |
Jun14 |
130702 |
99.26 |
99.29 |
99.25 |
99.29 |
+0.03 |
75,423 |
287,122 |
+1,969 |
Sep14 |
130702 |
99.20 |
99.24 |
99.19 |
99.23 |
+0.04 |
66,237 |
251,411 |
-3,235 |
Dec14 |
130702 |
99.13 |
99.17 |
99.11 |
99.16 |
+0.04 |
71,628 |
298,061 |
+7,157 |
Total Volume and Open Interest |
532,889 |
2,428,005 |
+4,955 |
3-Mth Euribor(LIFFE) |
Sep13 |
130702 |
99.720 |
99.745 |
99.720 |
99.735 |
+0.015 |
61,385 |
475,400 |
+6,105 |
Dec13 |
130702 |
99.645 |
99.675 |
99.640 |
99.670 |
+0.030 |
88,601 |
635,299 |
+2,128 |
Mar14 |
130702 |
99.560 |
99.610 |
99.560 |
99.600 |
+0.035 |
90,585 |
417,585 |
+3,504 |
Total Volume and Open Interest |
751,358 |
4,167,705 |
+30,128 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130702 |
97.33 |
97.34 |
97.31 |
97.34 |
unch |
24,426 |
211,362 |
-2,629 |
Dec13 |
130702 |
97.41 |
97.43 |
97.39 |
97.42 |
+0.01 |
24,013 |
216,298 |
-2,010 |
Mar14 |
130702 |
97.36 |
97.40 |
97.34 |
97.38 |
+0.02 |
17,766 |
162,944 |
-1,000 |
Jun14 |
130702 |
97.23 |
97.27 |
97.20 |
97.26 |
+0.03 |
10,307 |
99,167 |
+572 |
Sep14 |
130702 |
97.04 |
97.09 |
97.02 |
97.08 |
+0.04 |
7,910 |
75,801 |
-515 |
Dec14 |
130702 |
96.85 |
96.89 |
96.81 |
96.88 |
+0.03 |
4,826 |
59,103 |
-9,519 |
Mar15 |
130702 |
96.65 |
96.71 |
96.63 |
96.70 |
+0.03 |
2,426 |
39,376 |
-1,625 |
Jun15 |
130702 |
96.47 |
96.53 |
96.47 |
96.53 |
+0.03 |
958 |
11,509 |
-308 |
Sep15 |
130702 |
96.38 |
96.38 |
96.38 |
96.38 |
+0.02 |
1 |
906 |
-22 |
Dec15 |
130702 |
96.23 |
96.25 |
96.23 |
96.25 |
+0.02 |
0 |
528 |
-40 |
Total Volume and Open Interest |
92,633 |
877,184 |
-17,097 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130702 |
96.17 |
96.27 |
96.15 |
96.25 |
+0.08 |
51,916 |
432,346 |
-2,658 |
Dec13 |
130702 |
96.29 |
96.29 |
96.29 |
96.29 |
+0.09 |
|
|
|
Total Volume and Open Interest |
51,916 |
432,346 |
-2,658 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130702 |
97.15 |
97.21 |
97.13 |
97.20 |
+0.04 |
132,505 |
492,348 |
+10,922 |
Dec13 |
130702 |
97.24 |
97.24 |
97.24 |
97.24 |
+0.04 |
|
|
|
Total Volume and Open Interest |
132,505 |
492,348 |
+10,922 |
Gold(CMX) |
Aug13 |
130702 |
1252.7 |
1267.0 |
1238.8 |
1243.4 |
-12.3 |
309,347 |
224,134 |
+2,874 |
Oct13 |
130702 |
1254.6 |
1267.6 |
1240.6 |
1244.6 |
-12.3 |
5,042 |
18,036 |
+392 |
Dec13 |
130702 |
1255.8 |
1269.0 |
1241.9 |
1245.8 |
-12.2 |
18,089 |
83,995 |
+5,656 |
Feb14 |
130702 |
1260.0 |
1268.2 |
1242.6 |
1247.0 |
-12.2 |
1,203 |
17,940 |
+92 |
Apr14 |
130702 |
1253.3 |
1253.3 |
1245.0 |
1248.1 |
-12.2 |
808 |
8,377 |
+498 |
Jun14 |
130702 |
1269.6 |
1269.6 |
1249.3 |
1249.3 |
-12.2 |
203 |
11,368 |
+55 |
Aug14 |
130702 |
1259.8 |
1259.8 |
1248.9 |
1250.6 |
-12.2 |
242 |
1,348 |
-4 |
Oct14 |
130702 |
1252.0 |
1252.0 |
1252.0 |
1252.0 |
-12.3 |
0 |
847 |
+0 |
Dec14 |
130702 |
1267.4 |
1274.0 |
1252.2 |
1253.5 |
-12.4 |
277 |
12,484 |
-20 |
Feb15 |
130702 |
1255.3 |
1255.3 |
1255.3 |
1255.3 |
-12.4 |
0 |
11 |
+0 |
Apr15 |
130702 |
1257.1 |
1257.1 |
1257.1 |
1257.1 |
-12.5 |
|
|
|
Jun15 |
130702 |
1259.0 |
1259.0 |
1259.0 |
1259.0 |
-12.6 |
13 |
8,997 |
+2 |
Total Volume and Open Interest |
336,008 |
409,081 |
+9,606 |
Silver(CMX) |
Jul13 |
130702 |
1959.5 |
1975.5 |
1929.5 |
1929.8 |
-26.2 |
3,748 |
2,996 |
-660 |
Sep13 |
130702 |
1959.0 |
1979.0 |
1922.0 |
1930.9 |
-26.9 |
78,112 |
81,558 |
-336 |
Dec13 |
130702 |
1976.0 |
1980.0 |
1933.0 |
1935.9 |
-27.0 |
4,310 |
25,797 |
-613 |
Mar14 |
130702 |
1965.0 |
1965.0 |
1941.0 |
1941.0 |
-27.1 |
890 |
3,486 |
+371 |
May14 |
130702 |
1944.1 |
1944.1 |
1944.1 |
1944.1 |
-27.1 |
378 |
4,108 |
+116 |
Jul14 |
130702 |
1955.0 |
1955.0 |
1945.0 |
1947.2 |
-27.2 |
519 |
3,733 |
+323 |
Sep14 |
130702 |
1950.3 |
1950.3 |
1950.3 |
1950.3 |
-27.3 |
39 |
1,037 |
+39 |
Total Volume and Open Interest |
90,007 |
138,472 |
-706 |
Platinum(NYMEX) |
Jul13 |
130702 |
1380.0 |
1383.3 |
1366.3 |
1366.3 |
-12.9 |
279 |
858 |
-151 |
Oct13 |
130702 |
1376.3 |
1388.7 |
1366.1 |
1367.8 |
-14.7 |
16,830 |
59,270 |
+317 |
Jan14 |
130702 |
1390.6 |
1390.6 |
1369.9 |
1370.1 |
-14.7 |
118 |
1,278 |
+88 |
Apr14 |
130702 |
1371.8 |
1371.8 |
1371.8 |
1371.8 |
-14.6 |
1 |
6 |
+1 |
Total Volume and Open Interest |
17,244 |
61,431 |
+267 |
Palladium(NYMEX) |
Sep13 |
130702 |
685.55 |
695.95 |
682.65 |
688.90 |
+2.20 |
8,385 |
32,370 |
+1,303 |
Dec13 |
130702 |
692.00 |
695.50 |
688.05 |
690.40 |
+2.35 |
93 |
2,479 |
+73 |
Mar14 |
130702 |
687.75 |
691.40 |
687.75 |
691.40 |
+2.35 |
2 |
115 |
+0 |
Total Volume and Open Interest |
8,481 |
34,966 |
+1,371 |
Copper(CMX) |
Jul13 |
130702 |
315.50 |
316.00 |
312.75 |
314.20 |
-1.30 |
2,563 |
5,239 |
-896 |
Sep13 |
130702 |
315.30 |
316.60 |
312.70 |
314.30 |
-1.40 |
57,409 |
118,500 |
+2,608 |
Dec13 |
130702 |
316.45 |
317.00 |
313.90 |
315.15 |
-1.65 |
1,366 |
27,409 |
+229 |
Mar14 |
130702 |
316.30 |
316.65 |
316.05 |
316.25 |
-1.75 |
682 |
9,524 |
+199 |
May14 |
130702 |
317.10 |
317.10 |
317.10 |
317.10 |
-1.85 |
38 |
1,746 |
+18 |
Total Volume and Open Interest |
62,396 |
175,024 |
+2,156 |
DJIA Index(CBOT) |
Sep13 |
130702 |
14913 |
14975 |
14800 |
14861 |
-21 |
154 |
6,493 |
-55 |
Dec13 |
130702 |
14784 |
14805 |
14784 |
14784 |
-21 |
0 |
2 |
+0 |
Mar14 |
130702 |
14689 |
14710 |
14689 |
14689 |
-21 |
|
|
|
Jun14 |
130702 |
14620 |
14641 |
14620 |
14620 |
-21 |
|
|
|
Total Volume and Open Interest |
154 |
6,495 |
-55 |
E-mini DJIA Index(CBOT) |
Sep13 |
130702 |
14886 |
14980 |
14795 |
14861 |
-21 |
179,853 |
94,642 |
-523 |
Dec13 |
130702 |
14845 |
14900 |
14750 |
14784 |
-21 |
34 |
199 |
+3 |
Mar14 |
130702 |
14689 |
14689 |
14689 |
14689 |
-21 |
0 |
2 |
+0 |
Jun14 |
130702 |
14620 |
14620 |
14620 |
14620 |
-21 |
|
|
|
Total Volume and Open Interest |
179,887 |
94,843 |
-520 |
S & P 500(CME) |
Sep13 |
130702 |
1606.80 |
1618.50 |
1600.50 |
1607.20 |
+0.50 |
12,703 |
156,261 |
+2,336 |
Dec13 |
130702 |
1610.00 |
1610.40 |
1597.40 |
1600.90 |
+0.50 |
2 |
2,945 |
+1 |
Mar14 |
130702 |
1594.50 |
1604.00 |
1591.00 |
1594.50 |
+0.50 |
0 |
11 |
+0 |
Jun14 |
130702 |
1587.50 |
1597.00 |
1584.00 |
1587.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
12,705 |
159,217 |
+2,337 |
S & P 500 E-Mini(Globex) |
Sep13 |
130702 |
1606.75 |
1618.50 |
1600.25 |
1607.25 |
+0.50 |
2,143,749 |
2,662,628 |
+2,375 |
Dec13 |
130702 |
1600.50 |
1612.00 |
1594.00 |
1601.00 |
+0.50 |
3,556 |
14,386 |
+73 |
Total Volume and Open Interest |
2,147,867 |
2,679,094 |
+2,887 |
NASDAQ 100(CME) |
Sep13 |
130702 |
2920.00 |
2942.00 |
2907.00 |
2923.30 |
+6.30 |
268 |
3,929 |
+35 |
Dec13 |
130702 |
2916.80 |
2930.00 |
2910.00 |
2916.80 |
+6.30 |
|
|
|
Mar14 |
130702 |
2910.50 |
2910.50 |
2904.30 |
2910.50 |
+6.20 |
|
|
|
Total Volume and Open Interest |
268 |
3,929 |
+35 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130702 |
2919.30 |
2941.30 |
2907.30 |
2923.30 |
+6.30 |
239,222 |
305,667 |
+12,274 |
Dec13 |
130702 |
2923.30 |
2932.00 |
2916.80 |
2916.80 |
+6.30 |
14 |
26 |
-1 |
Total Volume and Open Interest |
239,245 |
305,780 |
+12,273 |
S & P Midcap 400(CME) |
Sep13 |
130702 |
1167.90 |
1176.00 |
1163.00 |
1167.90 |
-1.80 |
76 |
332 |
+0 |
Dec13 |
130702 |
1165.90 |
1167.70 |
1165.90 |
1165.90 |
-1.80 |
|
|
|
Mar14 |
130702 |
1163.90 |
1165.70 |
1163.90 |
1163.90 |
-1.80 |
|
|
|
Total Volume and Open Interest |
76 |
332 |
+0 |
Volatility Index(CBOE) |
Jul13 |
130702 |
17.40 |
17.95 |
17.05 |
17.60 |
-0.05 |
66,775 |
106,455 |
-3,103 |
Aug13 |
130702 |
18.30 |
18.80 |
18.05 |
18.45 |
unch |
46,133 |
64,995 |
+990 |
Sep13 |
130702 |
19.35 |
19.60 |
19.00 |
19.50 |
+0.10 |
14,539 |
39,087 |
+349 |
Oct13 |
130702 |
19.86 |
20.19 |
19.66 |
20.10 |
+0.10 |
12,718 |
26,136 |
-510 |
Total Volume and Open Interest |
153,905 |
298,976 |
-2,110 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130702 |
14075 |
14445 |
14030 |
14305 |
+250 |
17,849 |
57,086 |
+372 |
Dec13 |
130702 |
14395 |
14395 |
14145 |
14395 |
+250 |
12 |
29 |
+12 |
Total Volume and Open Interest |
17,861 |
57,117 |
+384 |
Nikkei 225(SGX) |
Sep13 |
130702 |
13955 |
14145 |
13885 |
14110 |
+230 |
141,820 |
217,352 |
+6,981 |
Dec13 |
130702 |
13900 |
14090 |
13885 |
14045 |
+230 |
39 |
32,163 |
-2 |
Mar14 |
130702 |
14035 |
14035 |
14035 |
14035 |
+230 |
1 |
26 |
+1 |
Total Volume and Open Interest |
144,807 |
286,692 |
+9,388 |
CAC 40(EURONEXT) |
Jul13 |
130702 |
3765.5 |
3775.0 |
3705.0 |
3741.0 |
-22.5 |
101,114 |
303,348 |
+1,288 |
Aug13 |
130702 |
3770.0 |
3770.0 |
3711.0 |
3741.0 |
-22.5 |
206 |
1,897 |
+17 |
Sep13 |
130702 |
3771.0 |
3775.5 |
3720.0 |
3741.0 |
-23.0 |
271 |
26,418 |
-616 |
Total Volume and Open Interest |
101,591 |
331,697 |
+687 |
Hang Seng Index(HKFE) |
Jul13 |
130702 |
20733 |
21022 |
20583 |
20632 |
-97 |
99,911 |
92,554 |
-18,027 |
Aug13 |
130702 |
20638 |
20854 |
20547 |
20584 |
-103 |
|
|
|
Sep13 |
130702 |
20606 |
20864 |
20463 |
20509 |
-99 |
711 |
4,055 |
+248 |
Total Volume and Open Interest |
123,909 |
135,092 |
-62,870 |
DAX(EUREX) |
Sep13 |
130702 |
7982.5 |
7997.0 |
7848.5 |
7909.5 |
-72.0 |
115,276 |
131,243 |
-1,878 |
Dec13 |
130702 |
7992.0 |
7993.5 |
7861.5 |
7916.5 |
-72.0 |
145 |
2,444 |
+66 |
Mar14 |
130702 |
8009.0 |
8009.5 |
7873.5 |
7927.0 |
-72.0 |
15 |
81 |
+10 |
Total Volume and Open Interest |
115,436 |
133,768 |
-1,802 |
FT-SE 100(EURONEXT) |
Sep13 |
130702 |
6232.50 |
6266.00 |
6206.50 |
6252.50 |
+1.50 |
97,873 |
613,151 |
+6,613 |
Dec13 |
130702 |
6220.00 |
6234.50 |
6200.00 |
6225.50 |
+1.50 |
33 |
1,108 |
+4 |
Mar14 |
130702 |
6176.00 |
6176.00 |
6176.00 |
6176.00 |
+1.50 |
|
|
|
Total Volume and Open Interest |
97,906 |
614,259 |
+6,617 |
SPI 200(SFE) |
Sep13 |
130702 |
4701.0 |
4802.0 |
4687.0 |
4789.0 |
+101.0 |
38,662 |
246,730 |
-892 |
Dec13 |
130702 |
4739.0 |
4785.0 |
4739.0 |
4785.0 |
+101.0 |
18 |
3,346 |
+2 |
Mar14 |
130702 |
4678.0 |
4747.0 |
4678.0 |
4747.0 |
+99.0 |
187 |
3,157 |
-85 |
Total Volume and Open Interest |
38,899 |
253,668 |
-973 |
FTSE MIB(ISE) |
Sep13 |
130702 |
15500.00 |
15510.00 |
15270.00 |
15357.00 |
-85.00 |
22,208 |
32,844 |
-870 |
Dec13 |
130702 |
15325.00 |
15325.00 |
15215.00 |
15280.00 |
-82.00 |
11 |
148 |
+0 |
Mar14 |
130702 |
15269.00 |
15269.00 |
15269.00 |
15269.00 |
-82.00 |
|
|
|
Total Volume and Open Interest |
22,219 |
32,992 |
-870 |
KOSPI 200(KFE) |
Sep13 |
130702 |
242.50 |
243.75 |
240.85 |
242.25 |
-0.05 |
186,666 |
110,175 |
-1,427 |
Dec13 |
130702 |
243.70 |
244.90 |
242.80 |
243.80 |
+0.10 |
54 |
979 |
+75 |
Mar14 |
130702 |
243.65 |
243.65 |
243.65 |
243.65 |
+0.85 |
0 |
387 |
+0 |
Total Volume and Open Interest |
186,753 |
111,678 |
-1,337 |
GSCI(CME) |
Jul13 |
130702 |
618.25 |
620.75 |
618.25 |
620.00 |
+4.75 |
184 |
9,234 |
-160 |
Aug13 |
130702 |
618.40 |
619.00 |
613.70 |
618.40 |
+4.65 |
90 |
265 |
+79 |
Sep13 |
130702 |
612.00 |
614.50 |
612.00 |
613.75 |
+4.25 |
|
|
|
Total Volume and Open Interest |
274 |
9,499 |
-81 |
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. |
|
|