|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 04, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130703 |
1574.00 |
1593.00 |
1572.75 |
1583.50 |
+10.50 |
4,749 |
8,902 |
-1,259 |
Aug13 |
130703 |
1432.75 |
1450.00 |
1432.75 |
1441.25 |
+7.75 |
25,345 |
60,237 |
+4,045 |
Sep13 |
130703 |
1293.50 |
1308.50 |
1292.50 |
1297.50 |
+3.75 |
7,184 |
19,519 |
+642 |
Nov13 |
130703 |
1242.50 |
1259.75 |
1241.75 |
1250.75 |
+8.25 |
84,683 |
339,430 |
-9,512 |
Jan14 |
130703 |
1249.00 |
1264.75 |
1248.50 |
1256.50 |
+8.00 |
7,332 |
37,280 |
+464 |
Mar14 |
130703 |
1251.00 |
1265.25 |
1250.25 |
1258.75 |
+8.50 |
2,493 |
18,387 |
+370 |
May14 |
130703 |
1250.00 |
1264.50 |
1248.25 |
1258.50 |
+10.25 |
1,506 |
22,015 |
+178 |
Jul14 |
130703 |
1260.75 |
1266.50 |
1253.75 |
1265.25 |
+11.50 |
1,169 |
8,854 |
-80 |
Aug14 |
130703 |
1254.50 |
1254.50 |
1244.75 |
1254.50 |
+9.75 |
0 |
63 |
+0 |
Sep14 |
130703 |
1238.50 |
1238.50 |
1228.75 |
1238.50 |
+9.75 |
0 |
20 |
+0 |
Nov14 |
130703 |
1232.50 |
1239.00 |
1227.00 |
1234.50 |
+7.50 |
1,194 |
12,193 |
+558 |
Jan15 |
130703 |
1238.25 |
1238.25 |
1230.75 |
1238.25 |
+7.50 |
0 |
37 |
+0 |
Mar15 |
130703 |
1234.50 |
1234.50 |
1227.00 |
1234.50 |
+7.50 |
0 |
4 |
+0 |
May15 |
130703 |
1231.50 |
1231.50 |
1224.00 |
1231.50 |
+7.50 |
|
|
|
Total Volume and Open Interest |
135,656 |
527,273 |
-4,593 |
Soybean Meal(CBOT) |
Jul13 |
130703 |
487.40 |
492.50 |
487.20 |
490.60 |
+3.60 |
4,470 |
9,241 |
-1,822 |
Aug13 |
130703 |
433.60 |
437.30 |
432.10 |
432.60 |
-0.30 |
21,837 |
56,435 |
-960 |
Sep13 |
130703 |
395.30 |
400.00 |
394.50 |
395.80 |
+0.50 |
7,124 |
30,864 |
+223 |
Oct13 |
130703 |
368.70 |
373.90 |
368.70 |
370.50 |
+1.80 |
4,186 |
19,177 |
+316 |
Dec13 |
130703 |
366.30 |
371.40 |
366.00 |
368.40 |
+2.50 |
39,298 |
156,669 |
-1,781 |
Jan14 |
130703 |
368.60 |
372.60 |
367.10 |
369.60 |
+2.50 |
1,748 |
9,238 |
+188 |
Mar14 |
130703 |
372.00 |
372.00 |
368.80 |
371.10 |
+2.30 |
752 |
7,150 |
+105 |
May14 |
130703 |
369.90 |
374.00 |
367.70 |
370.70 |
+2.50 |
511 |
5,207 |
+9 |
Jul14 |
130703 |
372.90 |
372.90 |
370.50 |
372.70 |
+2.20 |
230 |
2,401 |
+79 |
Aug14 |
130703 |
371.90 |
371.90 |
369.80 |
371.50 |
+1.70 |
18 |
94 |
+7 |
Total Volume and Open Interest |
80,214 |
297,217 |
-3,616 |
Soybean Oil(CBOT) |
Jul13 |
130703 |
46.90 |
47.33 |
46.82 |
47.22 |
+0.30 |
5,041 |
5,934 |
-1,583 |
Aug13 |
130703 |
46.73 |
47.22 |
46.72 |
47.11 |
+0.28 |
20,410 |
81,902 |
-508 |
Sep13 |
130703 |
46.40 |
46.80 |
46.32 |
46.68 |
+0.28 |
6,871 |
27,930 |
+744 |
Oct13 |
130703 |
45.93 |
46.33 |
45.93 |
46.23 |
+0.28 |
3,421 |
19,097 |
-13 |
Dec13 |
130703 |
45.59 |
46.07 |
45.55 |
45.95 |
+0.33 |
38,077 |
160,019 |
-1,309 |
Jan14 |
130703 |
45.58 |
46.02 |
45.57 |
45.94 |
+0.37 |
3,036 |
19,139 |
+474 |
Mar14 |
130703 |
45.67 |
46.16 |
45.67 |
46.06 |
+0.39 |
997 |
8,881 |
+81 |
May14 |
130703 |
45.75 |
46.25 |
45.75 |
46.18 |
+0.43 |
616 |
4,799 |
+78 |
Jul14 |
130703 |
45.94 |
46.39 |
45.88 |
46.32 |
+0.44 |
615 |
5,620 |
+177 |
Aug14 |
130703 |
46.31 |
46.31 |
45.87 |
46.31 |
+0.44 |
173 |
844 |
+138 |
Total Volume and Open Interest |
79,541 |
336,805 |
-1,556 |
Canola(WCE) |
Jul13 |
130704 |
608.1 |
609.5 |
600.0 |
605.1 |
-5.5 |
14 |
370 |
-14 |
Nov13 |
130704 |
539.1 |
539.1 |
534.1 |
534.6 |
-4.5 |
9,693 |
102,603 |
-566 |
Jan14 |
130704 |
543.8 |
543.8 |
539.2 |
539.6 |
-4.4 |
1,215 |
9,289 |
+227 |
Mar14 |
130704 |
544.8 |
544.8 |
542.2 |
542.5 |
-3.3 |
180 |
1,676 |
+131 |
May14 |
130704 |
542.0 |
542.0 |
542.0 |
542.0 |
-3.3 |
15 |
677 |
+5 |
Total Volume and Open Interest |
11,117 |
114,647 |
-217 |
Corn(CBOT) |
Jul13 |
130703 |
674.00 |
681.75 |
670.00 |
678.25 |
+5.50 |
18,279 |
15,585 |
-6,970 |
Sep13 |
130703 |
535.00 |
539.25 |
527.50 |
532.25 |
-0.75 |
90,633 |
355,767 |
+3,009 |
Dec13 |
130703 |
504.00 |
509.75 |
499.00 |
502.75 |
unch |
156,006 |
528,110 |
+6,119 |
Mar14 |
130703 |
516.00 |
521.25 |
510.75 |
514.75 |
unch |
16,354 |
70,899 |
+2,356 |
May14 |
130703 |
523.75 |
528.25 |
518.25 |
522.50 |
unch |
6,504 |
20,382 |
+617 |
Jul14 |
130703 |
530.75 |
536.00 |
525.50 |
529.50 |
unch |
7,165 |
38,374 |
+1,330 |
Sep14 |
130703 |
530.00 |
533.00 |
526.00 |
530.25 |
+1.75 |
716 |
6,265 |
+297 |
Dec14 |
130703 |
529.50 |
533.25 |
525.75 |
531.50 |
+2.75 |
4,467 |
60,987 |
+300 |
Mar15 |
130703 |
540.00 |
540.00 |
534.00 |
538.50 |
+2.75 |
11 |
1,322 |
+5 |
May15 |
130703 |
541.50 |
541.50 |
539.00 |
541.50 |
+2.50 |
0 |
62 |
+0 |
Total Volume and Open Interest |
300,227 |
1,101,820 |
+7,114 |
Wheat(CBOT) |
Jul13 |
130703 |
653.00 |
662.25 |
653.00 |
657.75 |
+8.25 |
2,575 |
3,184 |
-1,654 |
Sep13 |
130703 |
658.00 |
671.25 |
658.00 |
665.00 |
+6.75 |
39,305 |
194,390 |
+5,602 |
Dec13 |
130703 |
671.25 |
684.25 |
671.00 |
677.50 |
+6.25 |
23,968 |
136,488 |
+1,796 |
Mar14 |
130703 |
684.75 |
697.25 |
684.75 |
691.50 |
+6.50 |
6,251 |
24,089 |
+1,188 |
May14 |
130703 |
697.25 |
705.75 |
694.25 |
697.25 |
+3.00 |
866 |
3,690 |
+167 |
Jul14 |
130703 |
703.75 |
710.75 |
700.75 |
701.25 |
+0.50 |
2,035 |
22,545 |
+239 |
Total Volume and Open Interest |
75,425 |
394,410 |
+7,337 |
Wheat(KCBT) |
Jul13 |
130703 |
676.25 |
684.75 |
676.25 |
683.50 |
+9.50 |
893 |
1,535 |
-622 |
Sep13 |
130703 |
689.75 |
702.25 |
689.75 |
694.50 |
+3.75 |
10,632 |
82,204 |
+802 |
Dec13 |
130703 |
712.00 |
723.50 |
711.00 |
716.25 |
+4.00 |
3,916 |
38,143 |
+311 |
Mar14 |
130703 |
735.00 |
736.25 |
726.50 |
730.00 |
+3.50 |
374 |
5,655 |
+92 |
May14 |
130703 |
739.25 |
741.75 |
734.00 |
736.75 |
+2.75 |
68 |
1,241 |
-16 |
Jul14 |
130703 |
733.00 |
745.00 |
733.00 |
737.75 |
+0.75 |
53 |
6,156 |
+2 |
Total Volume and Open Interest |
15,944 |
135,255 |
+563 |
Wheat(MGE) |
Jul13 |
130703 |
761.50 |
761.50 |
761.25 |
761.25 |
+4.25 |
9 |
627 |
-6 |
Sep13 |
130703 |
770.00 |
778.50 |
770.00 |
770.25 |
-0.50 |
2,359 |
19,381 |
+10 |
Dec13 |
130703 |
779.75 |
787.50 |
778.00 |
779.75 |
unch |
741 |
10,148 |
-26 |
Mar14 |
130703 |
794.75 |
803.00 |
793.00 |
795.75 |
+1.00 |
245 |
2,440 |
+60 |
May14 |
130703 |
807.00 |
810.25 |
803.75 |
804.25 |
+1.50 |
65 |
498 |
+26 |
Total Volume and Open Interest |
3,462 |
33,311 |
+82 |
Oats(CBOT) |
Jul13 |
130703 |
400.00 |
400.00 |
390.25 |
392.00 |
+1.75 |
77 |
95 |
-78 |
Sep13 |
130703 |
352.00 |
360.00 |
351.25 |
359.00 |
+7.75 |
168 |
1,990 |
-75 |
Dec13 |
130703 |
336.25 |
342.50 |
334.00 |
341.75 |
+6.50 |
1,194 |
7,306 |
-464 |
Mar14 |
130703 |
342.00 |
347.25 |
341.25 |
347.25 |
+6.00 |
3 |
176 |
+1 |
Total Volume and Open Interest |
1,442 |
9,568 |
-616 |
Rough Rice(CBOT) |
Jul13 |
130703 |
15.39 |
15.46 |
15.39 |
15.39 |
-0.07 |
122 |
713 |
+40 |
Sep13 |
130703 |
15.30 |
15.30 |
15.10 |
15.17 |
-0.13 |
773 |
6,914 |
-130 |
Nov13 |
130703 |
15.50 |
15.56 |
15.36 |
15.43 |
-0.12 |
65 |
1,897 |
-28 |
Jan14 |
130703 |
15.70 |
15.71 |
15.56 |
15.65 |
-0.07 |
7 |
87 |
+4 |
Total Volume and Open Interest |
967 |
9,617 |
-114 |
Live Cattle(CME) |
Aug13 |
130703 |
121.785 |
122.580 |
121.785 |
121.950 |
+0.050 |
20,114 |
112,319 |
-4,267 |
Oct13 |
130703 |
125.830 |
126.400 |
125.800 |
126.230 |
+0.300 |
9,931 |
67,172 |
+1,588 |
Dec13 |
130703 |
127.680 |
128.300 |
127.650 |
128.250 |
+0.520 |
6,705 |
53,431 |
+509 |
Feb14 |
130703 |
128.800 |
129.235 |
128.685 |
129.100 |
+0.165 |
2,485 |
19,268 |
+642 |
Apr14 |
130703 |
129.650 |
130.485 |
129.600 |
130.435 |
+0.500 |
768 |
11,875 |
+299 |
Jun14 |
130703 |
125.150 |
125.850 |
125.150 |
125.400 |
+0.150 |
177 |
2,508 |
+36 |
Total Volume and Open Interest |
40,230 |
266,603 |
-1,163 |
Feeder Cattle(CME) |
Aug13 |
130703 |
150.575 |
151.450 |
150.075 |
150.950 |
+0.050 |
3,300 |
20,303 |
+66 |
Sep13 |
130703 |
153.100 |
153.535 |
152.350 |
153.300 |
-0.025 |
761 |
4,504 |
+147 |
Oct13 |
130703 |
154.750 |
155.035 |
153.950 |
154.825 |
-0.075 |
646 |
3,564 |
+67 |
Nov13 |
130703 |
156.000 |
156.250 |
155.350 |
156.130 |
-0.155 |
388 |
2,511 |
+40 |
Jan14 |
130703 |
156.535 |
157.050 |
155.950 |
157.035 |
+0.500 |
289 |
1,337 |
+5 |
Mar14 |
130703 |
157.435 |
157.900 |
157.350 |
157.900 |
+0.400 |
67 |
272 |
+47 |
Apr14 |
130703 |
158.300 |
158.400 |
158.250 |
158.400 |
+0.650 |
27 |
102 |
+6 |
Total Volume and Open Interest |
5,492 |
32,714 |
+391 |
Lean Hogs(CME) |
Jul13 |
130703 |
100.700 |
101.885 |
100.535 |
101.635 |
+0.635 |
6,377 |
18,511 |
-617 |
Aug13 |
130703 |
96.350 |
97.450 |
96.180 |
96.850 |
+0.215 |
25,444 |
100,726 |
+676 |
Oct13 |
130703 |
85.000 |
85.650 |
84.800 |
85.150 |
-0.150 |
11,759 |
67,169 |
+2,559 |
Dec13 |
130703 |
81.600 |
82.230 |
81.475 |
82.150 |
+0.050 |
8,472 |
60,455 |
+2,486 |
Feb14 |
130703 |
83.250 |
83.930 |
82.980 |
83.700 |
+0.150 |
3,699 |
23,170 |
+1,371 |
Apr14 |
130703 |
84.550 |
85.250 |
84.350 |
84.830 |
-0.070 |
2,686 |
18,086 |
+511 |
May14 |
130703 |
89.680 |
89.680 |
89.350 |
89.350 |
-0.630 |
13 |
547 |
+10 |
Jun14 |
130703 |
91.035 |
91.800 |
91.000 |
91.650 |
+0.100 |
776 |
7,911 |
+383 |
Total Volume and Open Interest |
59,519 |
298,752 |
+7,552 |
Class III Milk(CME) |
Jun13 |
130703 |
18.02 |
18.02 |
18.02 |
18.02 |
-0.02 |
4 |
3,330 |
+1 |
Jul13 |
130703 |
17.33 |
17.39 |
17.18 |
17.20 |
-0.09 |
508 |
4,100 |
-71 |
Aug13 |
130703 |
18.30 |
18.34 |
18.07 |
18.07 |
-0.26 |
626 |
3,828 |
+31 |
Sep13 |
130703 |
18.84 |
18.84 |
18.58 |
18.60 |
-0.18 |
281 |
3,285 |
+37 |
Oct13 |
130703 |
18.55 |
18.63 |
18.50 |
18.54 |
-0.09 |
113 |
2,270 |
+37 |
Total Volume and Open Interest |
1,709 |
23,002 |
+131 |
Cocoa(ICE) |
Jul13 |
130703 |
2250 |
2250 |
2250 |
2250 |
+47 |
4 |
107 |
-38 |
Sep13 |
130703 |
2176 |
2243 |
2175 |
2230 |
+52 |
14,951 |
78,220 |
+982 |
Dec13 |
130703 |
2175 |
2255 |
2175 |
2241 |
+52 |
3,456 |
41,562 |
+107 |
Mar14 |
130703 |
2209 |
2261 |
2209 |
2250 |
+53 |
1,029 |
38,964 |
+213 |
May14 |
130703 |
2243 |
2267 |
2242 |
2258 |
+52 |
655 |
12,592 |
+44 |
Jul14 |
130703 |
2252 |
2275 |
2252 |
2266 |
+49 |
275 |
4,825 |
+126 |
Sep14 |
130703 |
2275 |
2276 |
2274 |
2274 |
+48 |
245 |
3,583 |
+216 |
Total Volume and Open Interest |
20,641 |
180,353 |
+1,661 |
Coffee "C"(ICE) |
Jul13 |
130703 |
124.00 |
124.00 |
121.15 |
121.15 |
-2.95 |
21 |
181 |
-12 |
Sep13 |
130703 |
123.50 |
123.65 |
120.05 |
121.40 |
-2.95 |
11,920 |
97,993 |
-712 |
Dec13 |
130703 |
127.05 |
127.05 |
123.05 |
124.40 |
-2.90 |
4,343 |
29,955 |
+466 |
Mar14 |
130703 |
130.00 |
130.00 |
125.95 |
127.35 |
-2.85 |
1,729 |
12,411 |
+188 |
May14 |
130703 |
130.90 |
130.90 |
127.90 |
129.15 |
-2.85 |
661 |
5,190 |
-116 |
Jul14 |
130703 |
130.60 |
132.60 |
129.80 |
130.85 |
-2.85 |
95 |
2,192 |
+25 |
Total Volume and Open Interest |
18,847 |
151,328 |
-125 |
Orange Juice(ICE) |
Jul13 |
130703 |
136.00 |
136.00 |
135.00 |
135.00 |
+0.95 |
9 |
846 |
+213 |
Sep13 |
130703 |
132.40 |
134.90 |
132.10 |
133.35 |
+0.95 |
780 |
14,902 |
+37 |
Nov13 |
130703 |
133.20 |
134.60 |
133.20 |
133.45 |
+0.60 |
45 |
2,620 |
+0 |
Jan14 |
130703 |
134.65 |
134.75 |
134.55 |
134.65 |
+0.55 |
15 |
928 |
+3 |
Mar14 |
130703 |
135.75 |
135.85 |
135.70 |
135.75 |
+0.60 |
3 |
511 |
+2 |
May14 |
130703 |
135.30 |
135.30 |
135.30 |
135.30 |
+0.60 |
0 |
65 |
+0 |
Total Volume and Open Interest |
852 |
19,892 |
+255 |
Sugar #11(ICE) |
Oct13 |
130703 |
16.54 |
16.60 |
16.41 |
16.42 |
-0.11 |
65,302 |
495,410 |
+2,194 |
Mar14 |
130703 |
17.35 |
17.42 |
17.23 |
17.25 |
-0.15 |
24,633 |
166,117 |
+1,229 |
May14 |
130703 |
17.34 |
17.39 |
17.19 |
17.22 |
-0.15 |
4,592 |
44,690 |
+413 |
Jul14 |
130703 |
17.35 |
17.36 |
17.16 |
17.17 |
-0.17 |
4,279 |
60,504 |
+555 |
Oct14 |
130703 |
17.53 |
17.54 |
17.34 |
17.35 |
-0.17 |
2,565 |
33,774 |
+195 |
Mar15 |
130703 |
17.90 |
17.90 |
17.75 |
17.77 |
-0.15 |
1,317 |
15,222 |
+17 |
May15 |
130703 |
17.90 |
17.90 |
17.81 |
17.83 |
-0.12 |
128 |
2,540 |
+57 |
Jul15 |
130703 |
17.93 |
17.93 |
17.83 |
17.85 |
-0.12 |
173 |
3,135 |
+129 |
Total Volume and Open Interest |
103,403 |
826,968 |
+5,071 |
London Cocoa(LCE) |
Jul13 |
130704 |
1480 |
1517 |
1479 |
1510 |
+34 |
2,036 |
31,764 |
-1,069 |
Sep13 |
130704 |
1504 |
1540 |
1502 |
1532 |
+34 |
8,088 |
52,898 |
-1,007 |
Dec13 |
130704 |
1510 |
1541 |
1509 |
1535 |
+29 |
3,639 |
66,053 |
-467 |
Mar14 |
130704 |
1507 |
1529 |
1507 |
1525 |
+24 |
3,713 |
62,169 |
+84 |
May14 |
130704 |
1507 |
1530 |
1506 |
1525 |
+22 |
610 |
15,282 |
+177 |
Jul14 |
130704 |
1517 |
1536 |
1515 |
1531 |
+22 |
248 |
5,850 |
-35 |
Sep14 |
130704 |
1516 |
1539 |
1516 |
1536 |
+22 |
46 |
2,927 |
+13 |
Total Volume and Open Interest |
18,387 |
238,494 |
-2,304 |
London Sugar(LCE) |
Aug13 |
130704 |
497.90 |
500.90 |
495.50 |
496.30 |
-1.10 |
3,355 |
17,253 |
-1,940 |
Oct13 |
130704 |
478.20 |
479.90 |
474.10 |
475.10 |
-1.30 |
1,706 |
27,857 |
+1,763 |
Dec13 |
130704 |
476.40 |
476.90 |
471.60 |
472.50 |
-0.90 |
1,510 |
8,330 |
-3 |
Mar14 |
130704 |
477.40 |
477.60 |
473.00 |
474.40 |
-0.10 |
483 |
8,632 |
+68 |
May14 |
130704 |
477.90 |
480.80 |
476.00 |
476.70 |
-0.40 |
122 |
3,429 |
+9 |
Total Volume and Open Interest |
7,264 |
68,561 |
-88 |
Cotton(ICE) |
Jul13 |
130703 |
84.39 |
84.39 |
84.39 |
84.39 |
+1.17 |
5 |
1,803 |
-45 |
Oct13 |
130703 |
86.16 |
87.45 |
86.16 |
87.14 |
+0.92 |
9 |
271 |
+2 |
Dec13 |
130703 |
84.72 |
85.89 |
84.57 |
85.74 |
+1.02 |
13,055 |
138,989 |
+1,021 |
Mar14 |
130703 |
84.05 |
85.02 |
83.56 |
84.96 |
+1.43 |
1,164 |
10,837 |
-65 |
May14 |
130703 |
83.52 |
84.95 |
83.52 |
84.89 |
+1.72 |
161 |
1,478 |
+1 |
Jul14 |
130703 |
83.17 |
84.91 |
83.17 |
84.84 |
+2.15 |
107 |
2,644 |
-17 |
Total Volume and Open Interest |
14,573 |
157,422 |
+943 |
Lumber(CME) |
Jul13 |
130703 |
297.3 |
305.5 |
297.3 |
305.2 |
+10.0 |
320 |
1,555 |
-55 |
Sep13 |
130703 |
300.3 |
307.9 |
300.3 |
307.9 |
+10.0 |
619 |
4,337 |
+80 |
Nov13 |
130703 |
301.4 |
307.5 |
301.4 |
307.5 |
+10.0 |
102 |
739 |
+43 |
Jan14 |
130703 |
316.0 |
316.0 |
313.0 |
316.0 |
+8.8 |
2 |
44 |
+1 |
Total Volume and Open Interest |
1,044 |
6,697 |
+70 |
Crude Oil(NYM) |
Aug13 |
130703 |
99.61 |
102.18 |
99.59 |
101.24 |
+1.64 |
229,193 |
257,189 |
-13,368 |
Sep13 |
130703 |
99.43 |
101.99 |
99.43 |
101.11 |
+1.69 |
127,756 |
239,144 |
-650 |
Oct13 |
130703 |
98.38 |
100.78 |
98.38 |
100.06 |
+1.68 |
86,240 |
112,514 |
-2,947 |
Nov13 |
130703 |
97.44 |
99.57 |
97.44 |
98.97 |
+1.56 |
43,406 |
73,501 |
+1,585 |
Dec13 |
130703 |
96.48 |
98.48 |
96.48 |
97.90 |
+1.42 |
94,751 |
222,013 |
-8,800 |
Jan14 |
130703 |
96.02 |
97.35 |
95.90 |
96.85 |
+1.30 |
18,138 |
61,413 |
-928 |
Feb14 |
130703 |
95.30 |
96.04 |
95.28 |
95.89 |
+1.20 |
6,764 |
30,497 |
+1,222 |
Mar14 |
130703 |
94.61 |
95.44 |
94.52 |
95.05 |
+1.11 |
9,637 |
47,059 |
+222 |
Apr14 |
130703 |
93.81 |
94.60 |
93.80 |
94.31 |
+1.05 |
3,674 |
27,046 |
-77 |
May14 |
130703 |
93.85 |
94.10 |
93.63 |
93.73 |
+1.00 |
2,658 |
27,333 |
-243 |
Jun14 |
130703 |
92.64 |
93.62 |
92.47 |
93.23 |
+0.97 |
15,971 |
106,834 |
+432 |
Jul14 |
130703 |
92.76 |
92.90 |
92.40 |
92.68 |
+0.94 |
955 |
33,862 |
-61 |
Aug14 |
130703 |
92.12 |
92.23 |
92.12 |
92.12 |
+0.91 |
1,007 |
19,403 |
+427 |
Sep14 |
130703 |
91.55 |
91.61 |
91.40 |
91.59 |
+0.89 |
2,282 |
33,629 |
+82 |
Oct14 |
130703 |
91.11 |
91.11 |
91.11 |
91.11 |
+0.87 |
465 |
20,501 |
+165 |
Nov14 |
130703 |
90.68 |
90.68 |
90.68 |
90.68 |
+0.85 |
277 |
20,419 |
+141 |
Total Volume and Open Interest |
688,900 |
1,793,694 |
-23,990 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130703 |
99.675 |
102.200 |
99.625 |
101.250 |
+1.650 |
5,722 |
1,754 |
+213 |
Sep13 |
130703 |
99.550 |
101.950 |
99.550 |
101.100 |
+1.675 |
202 |
751 |
+61 |
Oct13 |
130703 |
99.925 |
100.750 |
99.450 |
100.050 |
+1.675 |
113 |
372 |
-50 |
Nov13 |
130703 |
99.125 |
99.575 |
98.975 |
98.975 |
+1.575 |
6 |
28 |
-2 |
Dec13 |
130703 |
96.875 |
98.450 |
96.875 |
97.900 |
+1.425 |
3 |
65 |
-1 |
Jan14 |
130703 |
96.825 |
96.850 |
96.825 |
96.850 |
+1.300 |
1 |
2 |
+0 |
Feb14 |
130703 |
95.900 |
95.900 |
95.900 |
95.900 |
+1.200 |
1 |
7 |
+1 |
Mar14 |
130703 |
95.050 |
95.050 |
95.050 |
95.050 |
+1.100 |
0 |
8 |
+0 |
Apr14 |
130703 |
94.300 |
94.300 |
94.300 |
94.300 |
+1.050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,048 |
3,095 |
+222 |
Heating Oil(NYM) |
Aug13 |
130703 |
290.67 |
296.78 |
290.67 |
295.12 |
+4.98 |
47,120 |
83,274 |
-312 |
Sep13 |
130703 |
291.25 |
297.08 |
291.25 |
295.54 |
+4.97 |
17,794 |
56,742 |
+1,815 |
Oct13 |
130703 |
291.81 |
297.22 |
291.72 |
295.91 |
+4.92 |
9,831 |
25,993 |
-143 |
Nov13 |
130703 |
293.24 |
297.35 |
292.86 |
296.08 |
+4.73 |
5,913 |
16,036 |
-227 |
Dec13 |
130703 |
293.19 |
297.58 |
292.88 |
296.17 |
+4.51 |
11,062 |
42,265 |
+43 |
Jan14 |
130703 |
295.01 |
297.52 |
294.99 |
296.45 |
+4.33 |
3,186 |
11,570 |
+483 |
Feb14 |
130703 |
296.28 |
297.51 |
295.06 |
296.31 |
+4.15 |
720 |
3,665 |
+172 |
Mar14 |
130703 |
293.93 |
296.51 |
293.93 |
295.21 |
+3.91 |
613 |
4,851 |
+138 |
Apr14 |
130703 |
293.37 |
294.42 |
292.12 |
293.40 |
+3.71 |
918 |
10,815 |
-124 |
May14 |
130703 |
292.00 |
292.68 |
290.44 |
291.69 |
+3.50 |
402 |
1,995 |
-200 |
Jun14 |
130703 |
289.14 |
290.95 |
289.08 |
290.22 |
+3.33 |
1,297 |
13,926 |
+368 |
Jul14 |
130703 |
289.54 |
289.80 |
288.96 |
289.35 |
+3.16 |
50 |
1,162 |
+0 |
Aug14 |
130703 |
289.00 |
289.39 |
288.66 |
288.66 |
+3.04 |
28 |
405 |
+21 |
Sep14 |
130703 |
287.81 |
288.76 |
287.81 |
288.16 |
+3.00 |
0 |
315 |
+0 |
Total Volume and Open Interest |
99,193 |
281,609 |
+2,173 |
Gasoline(NYMEX) |
Aug13 |
130703 |
278.50 |
285.50 |
278.20 |
283.82 |
+5.49 |
39,982 |
84,457 |
-2,085 |
Sep13 |
130703 |
276.88 |
282.96 |
276.83 |
281.54 |
+5.20 |
20,262 |
51,425 |
-587 |
Oct13 |
130703 |
266.76 |
270.30 |
265.53 |
269.20 |
+4.83 |
9,766 |
38,560 |
-336 |
Nov13 |
130703 |
263.43 |
267.20 |
262.98 |
266.28 |
+4.61 |
5,646 |
32,565 |
-375 |
Dec13 |
130703 |
261.66 |
265.12 |
260.96 |
264.35 |
+4.33 |
4,505 |
23,386 |
+58 |
Jan14 |
130703 |
260.84 |
264.34 |
260.83 |
263.62 |
+4.08 |
1,747 |
11,247 |
+114 |
Feb14 |
130703 |
261.50 |
264.38 |
261.47 |
263.92 |
+3.97 |
421 |
3,479 |
+75 |
Mar14 |
130703 |
263.70 |
265.50 |
263.60 |
264.96 |
+3.83 |
479 |
4,711 |
-85 |
Apr14 |
130703 |
279.26 |
281.01 |
279.26 |
280.44 |
+3.46 |
205 |
2,835 |
+132 |
May14 |
130703 |
279.47 |
280.01 |
278.98 |
279.27 |
+3.29 |
83 |
2,389 |
+19 |
Total Volume and Open Interest |
83,160 |
258,403 |
-3,069 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130703 |
283.80 |
283.82 |
283.80 |
283.80 |
+5.50 |
|
|
|
Sep13 |
130703 |
281.50 |
281.54 |
281.50 |
281.50 |
+5.20 |
|
|
|
Oct13 |
130703 |
269.20 |
269.20 |
269.20 |
269.20 |
+4.80 |
|
|
|
Nov13 |
130703 |
266.30 |
266.30 |
266.28 |
266.30 |
+4.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug13 |
130703 |
3.658 |
3.700 |
3.573 |
3.690 |
+0.036 |
81,764 |
174,014 |
-1,129 |
Sep13 |
130703 |
3.660 |
3.698 |
3.572 |
3.689 |
+0.038 |
26,551 |
238,501 |
-312 |
Oct13 |
130703 |
3.669 |
3.709 |
3.589 |
3.703 |
+0.037 |
25,986 |
158,825 |
-211 |
Nov13 |
130703 |
3.715 |
3.778 |
3.660 |
3.774 |
+0.036 |
12,219 |
85,697 |
-1,111 |
Dec13 |
130703 |
3.877 |
3.942 |
3.825 |
3.936 |
+0.036 |
8,345 |
52,543 |
-623 |
Jan14 |
130703 |
3.970 |
4.017 |
3.908 |
4.012 |
+0.035 |
16,430 |
141,531 |
+1,086 |
Feb14 |
130703 |
3.937 |
4.016 |
3.912 |
4.012 |
+0.033 |
3,658 |
29,015 |
-509 |
Mar14 |
130703 |
3.905 |
3.980 |
3.880 |
3.976 |
+0.032 |
5,709 |
86,491 |
+794 |
Apr14 |
130703 |
3.850 |
3.899 |
3.800 |
3.894 |
+0.034 |
5,993 |
118,962 |
-310 |
May14 |
130703 |
3.830 |
3.916 |
3.816 |
3.910 |
+0.035 |
1,050 |
23,875 |
+437 |
Jun14 |
130703 |
3.886 |
3.952 |
3.854 |
3.946 |
+0.037 |
963 |
19,525 |
-378 |
Jul14 |
130703 |
3.930 |
3.987 |
3.891 |
3.982 |
+0.036 |
649 |
15,341 |
+32 |
Aug14 |
130703 |
3.936 |
3.997 |
3.904 |
3.997 |
+0.035 |
657 |
14,666 |
+171 |
Sep14 |
130703 |
3.947 |
4.001 |
3.914 |
3.999 |
+0.035 |
405 |
17,512 |
+37 |
Oct14 |
130703 |
3.935 |
4.018 |
3.926 |
4.018 |
+0.034 |
2,063 |
63,897 |
+51 |
Nov14 |
130703 |
4.013 |
4.100 |
4.011 |
4.095 |
+0.032 |
221 |
20,338 |
-8 |
Total Volume and Open Interest |
193,825 |
1,391,484 |
-1,650 |
Brent Crude Oil(ICE) |
Aug13 |
130704 |
105.85 |
105.99 |
104.91 |
105.54 |
-0.22 |
186,478 |
228,641 |
-9,788 |
Sep13 |
130704 |
105.29 |
105.44 |
104.30 |
104.91 |
-0.32 |
128,348 |
269,158 |
+3,035 |
Oct13 |
130704 |
104.62 |
104.84 |
103.73 |
104.24 |
-0.43 |
62,401 |
148,923 |
+6,013 |
Nov13 |
130704 |
104.14 |
104.35 |
103.25 |
103.71 |
-0.50 |
31,841 |
69,768 |
-1,268 |
Dec13 |
130704 |
103.67 |
103.88 |
102.78 |
103.24 |
-0.52 |
89,805 |
201,534 |
-1,586 |
Jan14 |
130704 |
102.85 |
102.89 |
102.36 |
102.79 |
-0.54 |
8,855 |
51,149 |
+850 |
Feb14 |
130704 |
102.39 |
102.40 |
101.93 |
102.33 |
-0.55 |
3,539 |
29,321 |
+517 |
Mar14 |
130704 |
101.92 |
101.95 |
101.46 |
101.86 |
-0.56 |
6,328 |
40,149 |
+1,656 |
Apr14 |
130704 |
101.39 |
101.44 |
101.04 |
101.41 |
-0.55 |
2,196 |
40,480 |
-148 |
May14 |
130704 |
100.90 |
100.95 |
100.90 |
100.95 |
-0.54 |
1,658 |
17,578 |
+130 |
Jun14 |
130704 |
100.97 |
100.97 |
100.15 |
100.49 |
-0.52 |
19,762 |
84,458 |
-272 |
Jul14 |
130704 |
100.07 |
100.07 |
100.07 |
100.07 |
-0.51 |
1,167 |
15,547 |
+442 |
Aug14 |
130704 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.49 |
886 |
22,545 |
+119 |
Sep14 |
130704 |
99.10 |
99.16 |
99.00 |
99.16 |
-0.47 |
940 |
25,357 |
+261 |
Total Volume and Open Interest |
590,699 |
1,558,986 |
+3,854 |
Gas Oil(ICE) |
Jul13 |
130704 |
899.25 |
904.50 |
897.00 |
902.25 |
-1.00 |
51,672 |
54,013 |
-14,099 |
Aug13 |
130704 |
899.50 |
900.00 |
893.50 |
897.75 |
-2.50 |
117,482 |
146,223 |
-3,438 |
Sep13 |
130704 |
893.25 |
897.00 |
891.00 |
894.25 |
-4.25 |
86,063 |
85,078 |
-5,111 |
Oct13 |
130704 |
891.75 |
895.50 |
889.25 |
891.75 |
-5.50 |
41,012 |
44,344 |
+7,924 |
Nov13 |
130704 |
890.00 |
892.25 |
887.25 |
888.75 |
-6.50 |
20,319 |
33,436 |
+907 |
Dec13 |
130704 |
888.00 |
890.00 |
884.50 |
885.75 |
-7.25 |
45,961 |
67,597 |
+1,403 |
Jan14 |
130704 |
886.50 |
886.75 |
883.75 |
884.00 |
-7.50 |
6,056 |
23,711 |
+376 |
Feb14 |
130704 |
884.50 |
884.75 |
881.50 |
882.00 |
-7.50 |
2,785 |
22,286 |
-100 |
Mar14 |
130704 |
881.50 |
881.75 |
878.50 |
879.00 |
-7.25 |
2,863 |
16,944 |
+370 |
Apr14 |
130704 |
877.50 |
877.50 |
875.00 |
875.00 |
-7.00 |
1,477 |
10,482 |
+156 |
Total Volume and Open Interest |
388,239 |
594,142 |
-10,703 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130703 |
2.315 |
2.363 |
2.306 |
2.360 |
+0.049 |
591 |
1,685 |
-138 |
Sep13 |
130703 |
2.177 |
2.213 |
2.165 |
2.208 |
+0.038 |
364 |
2,411 |
+16 |
Oct13 |
130703 |
1.984 |
2.014 |
1.980 |
1.990 |
+0.004 |
473 |
1,680 |
+90 |
Nov13 |
130703 |
1.908 |
1.930 |
1.892 |
1.893 |
-0.014 |
265 |
897 |
-19 |
Dec13 |
130703 |
1.872 |
1.890 |
1.854 |
1.855 |
-0.013 |
177 |
1,537 |
+14 |
Jan14 |
130703 |
1.854 |
1.871 |
1.841 |
1.841 |
-0.010 |
34 |
569 |
+24 |
Feb14 |
130703 |
1.869 |
1.869 |
1.837 |
1.837 |
-0.010 |
0 |
64 |
+0 |
Total Volume and Open Interest |
1,999 |
9,155 |
-88 |
WTI Crude Oil(ICE) |
Aug13 |
130704 |
101.31 |
101.48 |
100.70 |
101.14 |
-0.10 |
71,726 |
72,347 |
-10,602 |
Sep13 |
130704 |
101.22 |
101.22 |
100.58 |
100.99 |
-0.12 |
66,867 |
65,961 |
-1,972 |
Oct13 |
130704 |
100.17 |
100.19 |
99.45 |
99.85 |
-0.21 |
53,497 |
36,098 |
-8,103 |
Nov13 |
130704 |
99.03 |
99.04 |
98.34 |
98.69 |
-0.28 |
20,542 |
26,894 |
+1,729 |
Dec13 |
130704 |
97.85 |
97.85 |
97.19 |
97.56 |
-0.34 |
47,905 |
120,721 |
-1,056 |
Jan14 |
130704 |
96.39 |
96.46 |
96.29 |
96.46 |
-0.39 |
7,318 |
16,622 |
-1,101 |
Feb14 |
130704 |
95.30 |
95.46 |
95.30 |
95.46 |
-0.43 |
2,502 |
6,466 |
-285 |
Mar14 |
130704 |
94.60 |
94.60 |
94.60 |
94.60 |
-0.45 |
2,164 |
10,162 |
-48 |
Apr14 |
130704 |
93.85 |
93.85 |
93.85 |
93.85 |
-0.46 |
1,761 |
7,378 |
-283 |
May14 |
130704 |
93.27 |
93.27 |
93.27 |
93.27 |
-0.46 |
1,557 |
4,840 |
+67 |
Jun14 |
130704 |
92.59 |
92.78 |
92.59 |
92.78 |
-0.45 |
6,476 |
29,618 |
-399 |
Jul14 |
130704 |
92.24 |
92.24 |
92.24 |
92.24 |
-0.44 |
372 |
5,200 |
-1 |
Aug14 |
130704 |
91.69 |
91.69 |
91.69 |
91.69 |
-0.43 |
171 |
3,354 |
+40 |
Sep14 |
130704 |
91.17 |
91.17 |
91.17 |
91.17 |
-0.42 |
105 |
10,111 |
-26 |
Oct14 |
130704 |
90.70 |
90.70 |
90.70 |
90.70 |
-0.41 |
12 |
3,887 |
+10 |
Nov14 |
130704 |
90.29 |
90.29 |
90.29 |
90.29 |
-0.39 |
10 |
4,085 |
+0 |
Total Volume and Open Interest |
302,668 |
552,035 |
-19,507 |
US Dollar Index(ICE) |
Sep13 |
130704 |
83.360 |
84.155 |
83.335 |
83.450 |
unch |
31,751 |
54,849 |
+604 |
Dec13 |
130704 |
83.880 |
84.305 |
83.665 |
83.665 |
unch |
51 |
581 |
+7 |
Mar14 |
130704 |
83.880 |
83.880 |
83.880 |
83.880 |
unch |
|
|
|
Total Volume and Open Interest |
31,802 |
55,430 |
+611 |
Australian Dollar(CME) |
Sep13 |
130703 |
90.97 |
91.41 |
89.87 |
90.36 |
-0.61 |
95,200 |
179,679 |
-7,572 |
Dec13 |
130703 |
90.34 |
90.59 |
89.53 |
89.81 |
-0.59 |
123 |
405 |
-43 |
Mar14 |
130703 |
89.29 |
89.88 |
89.29 |
89.29 |
-0.59 |
27 |
74 |
+0 |
Total Volume and Open Interest |
95,350 |
180,160 |
-7,615 |
British Pound(CME) |
Sep13 |
130703 |
151.46 |
152.98 |
151.22 |
152.66 |
+1.20 |
80,183 |
123,863 |
-1,313 |
Dec13 |
130703 |
151.35 |
152.66 |
151.18 |
152.58 |
+1.20 |
8 |
354 |
+2 |
Mar14 |
130703 |
152.48 |
152.51 |
151.31 |
152.51 |
+1.20 |
0 |
358 |
+0 |
Total Volume and Open Interest |
80,191 |
124,756 |
-1,311 |
Canadian Dollar(CME) |
Sep13 |
130703 |
94.66 |
95.04 |
94.48 |
94.90 |
+0.20 |
49,860 |
116,822 |
+370 |
Dec13 |
130703 |
94.56 |
94.80 |
94.31 |
94.70 |
+0.20 |
64 |
5,104 |
+22 |
Mar14 |
130703 |
94.16 |
94.57 |
94.14 |
94.50 |
+0.21 |
35 |
718 |
+1 |
Jun14 |
130703 |
94.36 |
94.36 |
94.09 |
94.29 |
+0.20 |
3 |
271 |
+0 |
Total Volume and Open Interest |
49,962 |
122,932 |
+393 |
Japanese Yen(CME) |
Sep13 |
130703 |
99.40 |
100.79 |
99.18 |
99.94 |
+0.49 |
115,291 |
169,295 |
+367 |
Dec13 |
130703 |
99.47 |
100.81 |
99.28 |
100.02 |
+0.50 |
39 |
1,394 |
+10 |
Mar14 |
130703 |
100.13 |
100.13 |
99.64 |
100.13 |
+0.49 |
7 |
41 |
+5 |
Total Volume and Open Interest |
115,342 |
170,760 |
+380 |
Swiss Franc(CME) |
Sep13 |
130703 |
105.27 |
105.93 |
105.08 |
105.72 |
+0.46 |
25,296 |
30,419 |
+33 |
Dec13 |
130703 |
105.59 |
105.84 |
105.38 |
105.84 |
+0.46 |
4 |
29 |
+1 |
Mar14 |
130703 |
105.98 |
105.98 |
105.50 |
105.98 |
+0.48 |
|
|
|
Total Volume and Open Interest |
25,300 |
30,448 |
+34 |
EuroFX(CME) |
Sep13 |
130703 |
129.83 |
130.37 |
129.27 |
130.17 |
+0.36 |
189,879 |
197,909 |
-3,405 |
Dec13 |
130703 |
129.90 |
130.37 |
129.41 |
130.23 |
+0.36 |
128 |
1,421 |
+5 |
Mar14 |
130703 |
129.58 |
130.38 |
129.58 |
130.30 |
+0.36 |
36 |
50 |
+14 |
Total Volume and Open Interest |
190,043 |
199,401 |
-3,386 |
Mexican Peso(CME) |
Jul13 |
130703 |
768.00 |
768.00 |
763.50 |
768.00 |
+4.50 |
0 |
1 |
+0 |
Aug13 |
130703 |
766.25 |
766.25 |
761.75 |
766.25 |
+4.50 |
|
|
|
Total Volume and Open Interest |
26,090 |
65,717 |
-617 |
Brazilian Real(CME) |
Aug13 |
130703 |
437.95 |
440.00 |
437.80 |
438.90 |
-2.55 |
671 |
3,769 |
+280 |
Sep13 |
130703 |
438.55 |
438.55 |
435.10 |
436.00 |
-2.55 |
139 |
7,998 |
-42 |
Oct13 |
130703 |
433.35 |
436.15 |
433.05 |
433.35 |
-2.80 |
107 |
39 |
+39 |
Nov13 |
130703 |
430.70 |
433.45 |
430.70 |
430.70 |
-2.75 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
917 |
27,633 |
+277 |
30-Year T-Bonds(CBOT) |
Sep13 |
130703 |
135~290 |
136~270 |
135~090 |
135~180 |
-0~130 |
256,523 |
554,665 |
+14,271 |
Dec13 |
130703 |
134~280 |
135~010 |
134~030 |
134~030 |
-0~140 |
14 |
181 |
-1 |
Mar14 |
130703 |
134~030 |
134~170 |
134~030 |
134~030 |
-0~140 |
|
|
|
Total Volume and Open Interest |
256,537 |
554,846 |
+14,270 |
10-Year T-Notes(CBOT) |
Sep13 |
130703 |
126~185 |
127~025 |
126~060 |
126~115 |
-0~080 |
852,394 |
2,160,389 |
+22,419 |
Dec13 |
130703 |
125~145 |
125~225 |
125~145 |
125~145 |
-0~080 |
0 |
15 |
+0 |
Mar14 |
130703 |
125~145 |
125~225 |
125~145 |
125~145 |
-0~080 |
|
|
|
Total Volume and Open Interest |
852,394 |
2,160,404 |
+22,419 |
5-Year T-Notes(CBOT) |
Sep13 |
130703 |
121~024 |
121~110 |
120~244 |
120~290 |
-0~054 |
460,172 |
1,542,974 |
+7,763 |
Dec13 |
130703 |
120~034 |
120~092 |
120~034 |
120~034 |
-0~056 |
20 |
20 |
+20 |
Total Volume and Open Interest |
460,192 |
1,542,994 |
+7,783 |
2 Year T-Notes(CBOT) |
Sep13 |
130703 |
110~000 |
110~012 |
109~294 |
109~310 |
-0~012 |
121,762 |
771,567 |
-1,111 |
Dec13 |
130703 |
109~264 |
109~282 |
109~264 |
109~264 |
-0~016 |
|
|
|
Mar14 |
130703 |
109~264 |
109~282 |
109~264 |
109~264 |
-0~016 |
|
|
|
Total Volume and Open Interest |
121,762 |
771,567 |
-1,111 |
Eurodollars(CME) |
Sep13 |
130703 |
99.680 |
99.685 |
99.665 |
99.675 |
-0.010 |
105,340 |
769,434 |
-7,340 |
Dec13 |
130703 |
99.620 |
99.620 |
99.595 |
99.605 |
-0.020 |
121,317 |
800,584 |
-10,497 |
Mar14 |
130703 |
99.555 |
99.565 |
99.530 |
99.540 |
-0.025 |
139,477 |
719,953 |
-11,203 |
Jun14 |
130703 |
99.495 |
99.510 |
99.460 |
99.475 |
-0.030 |
180,106 |
701,630 |
-5,307 |
Sep14 |
130703 |
99.420 |
99.440 |
99.380 |
99.395 |
-0.030 |
190,241 |
688,404 |
-18,596 |
Dec14 |
130703 |
99.315 |
99.340 |
99.270 |
99.280 |
-0.035 |
175,628 |
713,035 |
-2,006 |
Mar15 |
130703 |
99.165 |
99.205 |
99.120 |
99.130 |
-0.040 |
145,488 |
527,249 |
-13,055 |
Jun15 |
130703 |
98.985 |
99.030 |
98.930 |
98.940 |
-0.040 |
140,666 |
674,179 |
+362 |
Sep15 |
130703 |
98.765 |
98.815 |
98.700 |
98.715 |
-0.045 |
128,273 |
507,495 |
+1,638 |
Dec15 |
130703 |
98.515 |
98.575 |
98.440 |
98.460 |
-0.050 |
114,825 |
565,180 |
-6,017 |
Mar16 |
130703 |
98.255 |
98.315 |
98.175 |
98.195 |
-0.055 |
78,125 |
402,468 |
-1,363 |
Jun16 |
130703 |
97.995 |
98.060 |
97.910 |
97.935 |
-0.060 |
82,017 |
307,792 |
-44 |
Sep16 |
130703 |
97.740 |
97.810 |
97.660 |
97.685 |
-0.055 |
53,732 |
282,370 |
-2,959 |
Dec16 |
130703 |
97.505 |
97.580 |
97.425 |
97.450 |
-0.055 |
53,286 |
157,440 |
-9,044 |
Mar17 |
130703 |
97.290 |
97.365 |
97.210 |
97.235 |
-0.055 |
41,424 |
194,866 |
-1,158 |
Jun17 |
130703 |
97.080 |
97.150 |
97.000 |
97.025 |
-0.055 |
40,396 |
151,105 |
+1,240 |
Sep17 |
130703 |
96.890 |
96.960 |
96.810 |
96.835 |
-0.055 |
23,402 |
111,032 |
-564 |
Dec17 |
130703 |
96.705 |
96.780 |
96.630 |
96.655 |
-0.055 |
17,184 |
124,265 |
-1,165 |
Total Volume and Open Interest |
1,868,050 |
8,655,313 |
-84,857 |
Ultra T-Bond(CBOT) |
Sep13 |
130703 |
147~26 |
149~07 |
147~04 |
147~09 |
-0~22 |
45,065 |
377,230 |
-541 |
Dec13 |
130703 |
146~16 |
147~06 |
146~16 |
146~16 |
-0~22 |
0 |
1 |
+0 |
Mar14 |
130703 |
146~16 |
147~06 |
146~16 |
146~16 |
-0~22 |
|
|
|
Total Volume and Open Interest |
45,065 |
377,231 |
-541 |
30 Day Federal Funds(CBOT) |
Jul13 |
130703 |
99.902 |
99.902 |
99.897 |
99.900 |
unch |
1,793 |
41,496 |
+135 |
Aug13 |
130703 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
1,091 |
32,299 |
+406 |
Sep13 |
130703 |
99.885 |
99.890 |
99.880 |
99.885 |
unch |
461 |
24,545 |
+72 |
Oct13 |
130703 |
99.880 |
99.885 |
99.870 |
99.875 |
-0.005 |
1,300 |
14,227 |
-69 |
Nov13 |
130703 |
99.870 |
99.875 |
99.860 |
99.865 |
-0.005 |
1,133 |
16,932 |
+591 |
Dec13 |
130703 |
99.860 |
99.865 |
99.850 |
99.855 |
-0.005 |
697 |
18,534 |
+609 |
Total Volume and Open Interest |
15,289 |
301,278 |
+2,246 |
3-Mth Euro-Yen(CME) |
Sep13 |
130703 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec13 |
130703 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Mar14 |
130703 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun14 |
130703 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Sep14 |
130703 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Dec14 |
130703 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar15 |
130703 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Jun15 |
130703 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Sep15 |
130703 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Dec15 |
130703 |
99.210 |
99.210 |
99.210 |
99.210 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130704 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
120 |
+0 |
Dec13 |
130704 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
412 |
+0 |
Mar14 |
130704 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130704 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130704 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
32 |
+0 |
Dec14 |
130704 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130704 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Jun15 |
130704 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130704 |
142.40 |
142.77 |
142.36 |
142.55 |
+0.07 |
1,397 |
15,805 |
-298 |
Dec13 |
130704 |
138.79 |
138.79 |
138.79 |
138.79 |
+0.07 |
|
|
|
Mar14 |
130704 |
136.70 |
136.70 |
136.70 |
136.70 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,397 |
15,805 |
-298 |
Euro-Bund(EUREX) |
Sep13 |
130704 |
142.07 |
143.01 |
142.00 |
142.29 |
+0.03 |
552,579 |
894,474 |
+15,112 |
Dec13 |
130704 |
140.21 |
141.02 |
140.21 |
140.41 |
+0.03 |
58 |
567 |
-7 |
Mar14 |
130704 |
140.41 |
140.41 |
140.41 |
140.41 |
+0.03 |
|
|
|
Total Volume and Open Interest |
552,637 |
895,041 |
+15,105 |
Euro-Bobl(EUREX) |
Sep13 |
130704 |
125.48 |
126.27 |
125.47 |
125.85 |
+0.26 |
446,356 |
785,865 |
-11,462 |
Dec13 |
130704 |
124.13 |
124.13 |
124.13 |
124.13 |
+0.26 |
0 |
1,868 |
+0 |
Mar14 |
130704 |
124.13 |
124.13 |
124.13 |
124.13 |
+0.26 |
|
|
|
Total Volume and Open Interest |
446,356 |
787,733 |
-11,462 |
3-Mth Euribor(EUREX) |
Sep13 |
130704 |
99.760 |
99.765 |
99.760 |
99.765 |
+0.040 |
4 |
2,150 |
+4 |
Dec13 |
130704 |
99.715 |
99.725 |
99.710 |
99.710 |
+0.060 |
502 |
1,684 |
+2 |
Mar14 |
130704 |
99.675 |
99.675 |
99.655 |
99.655 |
+0.075 |
0 |
1,185 |
+0 |
Total Volume and Open Interest |
706 |
21,873 |
+123 |
Long Gilt(LIFFE) |
Sep13 |
130704 |
112~05 |
113~02 |
112~03 |
112~13 |
+0~01 |
162,291 |
281,389 |
-4,263 |
Dec13 |
130704 |
111~18 |
111~18 |
111~18 |
111~18 |
-0~26 |
|
|
|
Total Volume and Open Interest |
162,291 |
281,389 |
-4,263 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130704 |
99.42 |
99.46 |
99.42 |
99.45 |
+0.02 |
149,623 |
268,470 |
-294 |
Dec13 |
130704 |
99.35 |
99.43 |
99.35 |
99.41 |
+0.06 |
137,273 |
300,113 |
-3,473 |
Mar14 |
130704 |
99.29 |
99.39 |
99.27 |
99.37 |
+0.08 |
153,970 |
289,688 |
-3,156 |
Jun14 |
130704 |
99.22 |
99.35 |
99.20 |
99.32 |
+0.10 |
108,995 |
292,338 |
+6,580 |
Sep14 |
130704 |
99.16 |
99.30 |
99.13 |
99.26 |
+0.10 |
117,957 |
258,501 |
+1,978 |
Dec14 |
130704 |
99.08 |
99.25 |
99.04 |
99.19 |
+0.11 |
110,117 |
298,840 |
+4,903 |
Total Volume and Open Interest |
1,153,397 |
2,467,351 |
+22,586 |
3-Mth Euribor(LIFFE) |
Sep13 |
130704 |
99.730 |
99.785 |
99.725 |
99.765 |
+0.040 |
140,890 |
486,294 |
+1,975 |
Dec13 |
130704 |
99.660 |
99.740 |
99.650 |
99.710 |
+0.060 |
155,138 |
639,010 |
+6,089 |
Mar14 |
130704 |
99.585 |
99.695 |
99.575 |
99.645 |
+0.065 |
135,174 |
422,643 |
-4,826 |
Total Volume and Open Interest |
1,140,577 |
4,190,680 |
-21,332 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130704 |
97.37 |
97.40 |
97.33 |
97.34 |
-0.03 |
35,112 |
218,516 |
+9,766 |
Dec13 |
130704 |
97.48 |
97.51 |
97.41 |
97.43 |
-0.05 |
39,784 |
225,133 |
+10,521 |
Mar14 |
130704 |
97.45 |
97.49 |
97.36 |
97.38 |
-0.07 |
27,421 |
170,015 |
+7,809 |
Jun14 |
130704 |
97.32 |
97.37 |
97.24 |
97.26 |
-0.07 |
17,094 |
102,979 |
+4,975 |
Sep14 |
130704 |
97.15 |
97.20 |
97.06 |
97.07 |
-0.08 |
8,362 |
78,357 |
+3,800 |
Dec14 |
130704 |
96.98 |
97.01 |
96.86 |
96.88 |
-0.07 |
5,164 |
62,113 |
+2,271 |
Mar15 |
130704 |
96.80 |
96.81 |
96.68 |
96.69 |
-0.08 |
4,340 |
41,671 |
+2,612 |
Jun15 |
130704 |
96.63 |
96.63 |
96.50 |
96.50 |
-0.09 |
1,343 |
12,296 |
+529 |
Sep15 |
130704 |
96.35 |
96.35 |
96.35 |
96.35 |
-0.08 |
25 |
901 |
-5 |
Dec15 |
130704 |
96.20 |
96.20 |
96.20 |
96.20 |
-0.08 |
0 |
528 |
-1 |
Total Volume and Open Interest |
138,697 |
912,751 |
+42,329 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130704 |
96.25 |
96.32 |
96.17 |
96.20 |
-0.05 |
63,622 |
447,688 |
+5,498 |
Dec13 |
130704 |
96.23 |
96.23 |
96.23 |
96.23 |
-0.05 |
|
|
|
Total Volume and Open Interest |
63,622 |
447,688 |
+5,498 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130704 |
97.26 |
97.32 |
97.16 |
97.18 |
-0.07 |
169,267 |
518,792 |
+36,479 |
Dec13 |
130704 |
97.22 |
97.22 |
97.22 |
97.22 |
-0.07 |
|
|
|
Total Volume and Open Interest |
169,267 |
518,792 |
+36,479 |
Gold(CMX) |
Aug13 |
130703 |
1241.9 |
1259.3 |
1236.0 |
1251.9 |
+8.5 |
204,048 |
222,373 |
-1,761 |
Oct13 |
130703 |
1243.8 |
1259.3 |
1237.4 |
1253.1 |
+8.5 |
5,681 |
17,401 |
-635 |
Dec13 |
130703 |
1245.5 |
1261.5 |
1238.3 |
1254.3 |
+8.5 |
15,883 |
88,048 |
+4,053 |
Feb14 |
130703 |
1250.8 |
1256.3 |
1250.3 |
1255.4 |
+8.4 |
931 |
18,121 |
+181 |
Apr14 |
130703 |
1246.0 |
1260.8 |
1246.0 |
1256.7 |
+8.6 |
658 |
8,531 |
+154 |
Jun14 |
130703 |
1250.1 |
1257.9 |
1249.4 |
1257.9 |
+8.6 |
165 |
11,396 |
+28 |
Aug14 |
130703 |
1259.7 |
1259.7 |
1259.3 |
1259.3 |
+8.7 |
39 |
1,347 |
-1 |
Oct14 |
130703 |
1260.7 |
1260.7 |
1260.7 |
1260.7 |
+8.7 |
0 |
847 |
+0 |
Dec14 |
130703 |
1247.9 |
1269.0 |
1247.9 |
1262.2 |
+8.7 |
313 |
12,400 |
-84 |
Feb15 |
130703 |
1264.0 |
1264.0 |
1264.0 |
1264.0 |
+8.7 |
0 |
11 |
+0 |
Apr15 |
130703 |
1265.9 |
1265.9 |
1265.9 |
1265.9 |
+8.8 |
|
|
|
Jun15 |
130703 |
1267.9 |
1267.9 |
1267.9 |
1267.9 |
+8.9 |
17 |
8,998 |
+1 |
Total Volume and Open Interest |
228,441 |
411,329 |
+2,248 |
Silver(CMX) |
Jul13 |
130703 |
1941.0 |
1985.0 |
1936.5 |
1968.9 |
+39.1 |
557 |
2,438 |
-558 |
Sep13 |
130703 |
1934.5 |
1988.5 |
1931.5 |
1970.0 |
+39.1 |
51,822 |
80,979 |
-579 |
Dec13 |
130703 |
1944.5 |
1987.0 |
1939.0 |
1975.1 |
+39.2 |
3,465 |
25,933 |
+136 |
Mar14 |
130703 |
1968.5 |
1980.3 |
1966.5 |
1980.3 |
+39.3 |
279 |
3,468 |
-18 |
May14 |
130703 |
1986.0 |
1986.0 |
1983.5 |
1983.5 |
+39.4 |
20 |
4,128 |
+20 |
Jul14 |
130703 |
1986.6 |
1986.6 |
1986.6 |
1986.6 |
+39.4 |
82 |
3,780 |
+47 |
Sep14 |
130703 |
1992.5 |
1992.5 |
1989.7 |
1989.7 |
+39.4 |
3 |
1,037 |
+0 |
Total Volume and Open Interest |
57,140 |
136,969 |
-1,503 |
Platinum(NYMEX) |
Jul13 |
130703 |
1363.0 |
1369.5 |
1345.3 |
1345.3 |
-21.0 |
230 |
496 |
-362 |
Oct13 |
130703 |
1372.8 |
1374.2 |
1341.7 |
1346.8 |
-21.0 |
15,145 |
60,024 |
+754 |
Jan14 |
130703 |
1368.0 |
1368.0 |
1348.0 |
1349.1 |
-21.0 |
79 |
1,343 |
+65 |
Apr14 |
130703 |
1350.8 |
1350.8 |
1350.8 |
1350.8 |
-21.0 |
2 |
5 |
-1 |
Total Volume and Open Interest |
15,457 |
61,888 |
+457 |
Palladium(NYMEX) |
Sep13 |
130703 |
686.50 |
689.75 |
680.55 |
685.70 |
-3.20 |
4,851 |
32,590 |
+220 |
Dec13 |
130703 |
684.50 |
688.25 |
682.65 |
687.20 |
-3.20 |
57 |
2,511 |
+32 |
Mar14 |
130703 |
688.20 |
688.20 |
688.20 |
688.20 |
-3.20 |
0 |
115 |
+0 |
Total Volume and Open Interest |
4,913 |
35,221 |
+255 |
Copper(CMX) |
Jul13 |
130703 |
314.55 |
317.65 |
314.00 |
317.40 |
+3.20 |
1,342 |
4,536 |
-703 |
Sep13 |
130703 |
313.70 |
317.90 |
313.30 |
317.45 |
+3.15 |
67,631 |
114,980 |
-3,520 |
Dec13 |
130703 |
315.00 |
318.65 |
314.65 |
318.40 |
+3.25 |
3,838 |
28,925 |
+1,516 |
Mar14 |
130703 |
316.40 |
319.45 |
316.30 |
319.45 |
+3.20 |
697 |
9,660 |
+136 |
May14 |
130703 |
319.00 |
320.60 |
319.00 |
320.30 |
+3.20 |
250 |
1,637 |
-109 |
Total Volume and Open Interest |
74,858 |
172,432 |
-2,592 |
DJIA Index(CBOT) |
Sep13 |
130703 |
14843 |
14950 |
14754 |
14916 |
+55 |
92 |
6,497 |
+4 |
Dec13 |
130703 |
14838 |
14838 |
14784 |
14838 |
+54 |
0 |
2 |
+0 |
Mar14 |
130703 |
14743 |
14743 |
14689 |
14743 |
+54 |
|
|
|
Jun14 |
130703 |
14674 |
14674 |
14620 |
14674 |
+54 |
|
|
|
Total Volume and Open Interest |
92 |
6,499 |
+4 |
E-mini DJIA Index(CBOT) |
Sep13 |
130703 |
14860 |
14957 |
14751 |
14916 |
+55 |
140,989 |
98,206 |
+3,564 |
Dec13 |
130703 |
14770 |
14870 |
14711 |
14838 |
+54 |
6 |
201 |
+2 |
Mar14 |
130703 |
14743 |
14743 |
14743 |
14743 |
+54 |
0 |
2 |
+0 |
Jun14 |
130703 |
14674 |
14674 |
14674 |
14674 |
+54 |
|
|
|
Total Volume and Open Interest |
140,995 |
98,409 |
+3,566 |
S & P 500(CME) |
Sep13 |
130703 |
1607.00 |
1613.00 |
1594.20 |
1609.10 |
+1.90 |
9,012 |
156,334 |
+73 |
Dec13 |
130703 |
1593.20 |
1602.90 |
1591.90 |
1602.80 |
+1.90 |
0 |
2,945 |
+0 |
Mar14 |
130703 |
1596.40 |
1596.50 |
1585.50 |
1596.40 |
+1.90 |
0 |
11 |
+0 |
Jun14 |
130703 |
1589.40 |
1589.50 |
1578.50 |
1589.40 |
+1.90 |
|
|
|
Total Volume and Open Interest |
9,012 |
159,290 |
+73 |
S & P 500 E-Mini(Globex) |
Sep13 |
130703 |
1607.00 |
1613.00 |
1594.00 |
1609.00 |
+1.75 |
1,551,011 |
2,667,491 |
+4,863 |
Dec13 |
130703 |
1601.00 |
1606.50 |
1588.25 |
1602.75 |
+1.75 |
2,800 |
15,194 |
+808 |
Total Volume and Open Interest |
1,553,932 |
2,684,720 |
+5,626 |
NASDAQ 100(CME) |
Sep13 |
130703 |
2924.50 |
2948.00 |
2897.50 |
2936.50 |
+13.20 |
260 |
3,955 |
+26 |
Dec13 |
130703 |
2930.00 |
2935.00 |
2916.80 |
2930.00 |
+13.20 |
|
|
|
Mar14 |
130703 |
2923.80 |
2923.80 |
2910.50 |
2923.80 |
+13.30 |
|
|
|
Total Volume and Open Interest |
260 |
3,955 |
+26 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130703 |
2923.30 |
2949.00 |
2897.00 |
2936.50 |
+13.20 |
200,624 |
306,288 |
+621 |
Dec13 |
130703 |
2910.80 |
2936.50 |
2899.30 |
2930.00 |
+13.20 |
6 |
30 |
+4 |
Total Volume and Open Interest |
200,630 |
306,405 |
+625 |
S & P Midcap 400(CME) |
Sep13 |
130703 |
1162.50 |
1170.60 |
1161.50 |
1170.60 |
+2.70 |
8 |
330 |
-2 |
Dec13 |
130703 |
1168.60 |
1168.60 |
1165.90 |
1168.60 |
+2.70 |
|
|
|
Mar14 |
130703 |
1166.60 |
1166.60 |
1163.90 |
1166.60 |
+2.70 |
|
|
|
Total Volume and Open Interest |
8 |
330 |
-2 |
Volatility Index(CBOE) |
Jul13 |
130703 |
17.90 |
18.00 |
17.20 |
17.25 |
-0.35 |
72,246 |
104,254 |
-2,201 |
Aug13 |
130703 |
18.75 |
18.82 |
18.25 |
18.35 |
-0.10 |
51,080 |
71,748 |
+6,753 |
Sep13 |
130703 |
19.60 |
19.70 |
19.15 |
19.35 |
-0.15 |
13,724 |
38,770 |
-317 |
Oct13 |
130703 |
20.15 |
20.25 |
19.80 |
19.95 |
-0.15 |
9,528 |
26,608 |
+472 |
Total Volume and Open Interest |
158,763 |
303,086 |
+4,110 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130703 |
14345 |
14435 |
13905 |
14175 |
-130 |
17,068 |
58,993 |
+1,907 |
Dec13 |
130703 |
14265 |
14395 |
14265 |
14265 |
-130 |
1 |
28 |
-1 |
Total Volume and Open Interest |
17,069 |
59,023 |
+1,906 |
Nikkei 225(SGX) |
Sep13 |
130704 |
14010 |
14105 |
13770 |
13975 |
-95 |
119,798 |
216,492 |
+3,485 |
Dec13 |
130704 |
13850 |
13975 |
13850 |
13910 |
-95 |
1,206 |
32,160 |
+14 |
Mar14 |
130704 |
13900 |
13900 |
13900 |
13900 |
-95 |
0 |
26 |
+0 |
Total Volume and Open Interest |
121,403 |
286,949 |
+4,504 |
CAC 40(EURONEXT) |
Jul13 |
130704 |
3718.0 |
3811.5 |
3716.5 |
3807.5 |
+105.5 |
102,879 |
295,400 |
-10,158 |
Aug13 |
130704 |
3733.0 |
3807.5 |
3724.0 |
3807.5 |
+105.0 |
276 |
2,029 |
-33 |
Sep13 |
130704 |
3726.5 |
3811.5 |
3726.5 |
3807.5 |
+104.5 |
593 |
25,510 |
+396 |
Total Volume and Open Interest |
103,754 |
322,974 |
-9,794 |
Hang Seng Index(HKFE) |
Jul13 |
130704 |
20348 |
20534 |
20270 |
20411 |
+241 |
75,513 |
89,104 |
-4,100 |
Aug13 |
130704 |
20300 |
20475 |
20262 |
20360 |
+239 |
1,877 |
1,767 |
+1,254 |
Sep13 |
130704 |
20200 |
20394 |
20150 |
20280 |
+240 |
420 |
4,083 |
+13 |
Total Volume and Open Interest |
78,001 |
98,316 |
-2,777 |
DAX(EUREX) |
Sep13 |
130704 |
7868.5 |
8022.5 |
7863.5 |
8000.5 |
+161.5 |
113,459 |
131,384 |
-2,460 |
Dec13 |
130704 |
7888.0 |
8022.0 |
7875.0 |
8007.0 |
+161.5 |
182 |
2,518 |
+8 |
Mar14 |
130704 |
7915.0 |
8027.0 |
7915.0 |
8017.5 |
+161.5 |
83 |
96 |
+8 |
Total Volume and Open Interest |
113,724 |
133,998 |
-2,444 |
FT-SE 100(EURONEXT) |
Sep13 |
130704 |
6195.00 |
6385.50 |
6184.00 |
6376.50 |
+191.50 |
91,329 |
605,973 |
-2,088 |
Dec13 |
130704 |
6169.00 |
6350.00 |
6169.00 |
6350.00 |
+191.00 |
10 |
1,144 |
+3 |
Mar14 |
130704 |
6299.50 |
6299.50 |
6299.50 |
6299.50 |
+190.50 |
25 |
0 |
+0 |
Total Volume and Open Interest |
91,364 |
607,117 |
-2,085 |
SPI 200(SFE) |
Sep13 |
130704 |
4700.0 |
4765.0 |
4683.0 |
4748.0 |
+41.0 |
41,700 |
252,325 |
+4,940 |
Dec13 |
130704 |
4752.0 |
4752.0 |
4744.0 |
4744.0 |
+41.0 |
17 |
3,337 |
+0 |
Mar14 |
130704 |
4705.0 |
4708.0 |
4705.0 |
4708.0 |
+42.0 |
58 |
3,117 |
+36 |
Total Volume and Open Interest |
41,931 |
259,335 |
+5,092 |
FTSE MIB(ISE) |
Sep13 |
130704 |
15395.00 |
15875.00 |
15285.00 |
15790.00 |
+513.00 |
16,443 |
31,849 |
-175 |
Dec13 |
130704 |
15290.00 |
15730.00 |
15250.00 |
15710.00 |
+513.00 |
10 |
154 |
-1 |
Mar14 |
130704 |
15710.00 |
15710.00 |
15710.00 |
15710.00 |
+524.00 |
|
|
|
Total Volume and Open Interest |
16,453 |
32,003 |
-176 |
KOSPI 200(KFE) |
Sep13 |
130704 |
236.65 |
239.85 |
236.45 |
239.30 |
+1.85 |
262,915 |
113,538 |
+2,888 |
Dec13 |
130704 |
237.90 |
241.25 |
236.95 |
240.70 |
+1.70 |
97 |
1,433 |
+426 |
Mar14 |
130704 |
239.80 |
239.80 |
239.80 |
239.80 |
+1.90 |
0 |
388 |
+0 |
Total Volume and Open Interest |
263,012 |
115,496 |
+3,314 |
GSCI(CME) |
Jul13 |
130703 |
628.70 |
631.00 |
627.50 |
628.75 |
+8.75 |
190 |
9,169 |
-65 |
Aug13 |
130703 |
627.00 |
629.00 |
627.00 |
627.00 |
+8.60 |
18 |
265 |
+0 |
Sep13 |
130703 |
622.50 |
625.25 |
621.25 |
622.50 |
+8.75 |
|
|
|
Total Volume and Open Interest |
208 |
9,434 |
-65 |
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. |
|
|