|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 05, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130705 |
1584.75 |
1595.00 |
1584.75 |
1588.00 |
+4.50 |
1,612 |
8,129 |
-773 |
Aug13 |
130705 |
1441.25 |
1443.25 |
1431.75 |
1432.00 |
-9.25 |
17,050 |
59,975 |
-262 |
Sep13 |
130705 |
1296.50 |
1297.00 |
1274.50 |
1276.25 |
-21.25 |
5,515 |
19,458 |
-61 |
Nov13 |
130705 |
1250.50 |
1251.50 |
1227.50 |
1228.25 |
-22.50 |
61,404 |
336,069 |
-3,361 |
Jan14 |
130705 |
1256.50 |
1257.25 |
1233.00 |
1233.75 |
-22.75 |
6,658 |
37,047 |
-233 |
Mar14 |
130705 |
1258.75 |
1258.75 |
1235.00 |
1235.50 |
-23.25 |
3,336 |
18,340 |
-47 |
May14 |
130705 |
1258.50 |
1258.50 |
1236.00 |
1236.00 |
-22.50 |
1,466 |
22,300 |
+285 |
Jul14 |
130705 |
1261.25 |
1265.25 |
1239.75 |
1242.00 |
-23.25 |
845 |
9,000 |
+146 |
Aug14 |
130705 |
1231.25 |
1254.50 |
1231.25 |
1231.25 |
-23.25 |
0 |
63 |
+0 |
Sep14 |
130705 |
1215.25 |
1238.50 |
1215.25 |
1215.25 |
-23.25 |
0 |
20 |
+0 |
Nov14 |
130705 |
1231.25 |
1234.50 |
1213.50 |
1213.75 |
-20.75 |
841 |
12,295 |
+102 |
Jan15 |
130705 |
1217.50 |
1238.25 |
1217.50 |
1217.50 |
-20.75 |
0 |
37 |
+0 |
Mar15 |
130705 |
1213.75 |
1234.50 |
1213.75 |
1213.75 |
-20.75 |
0 |
4 |
+0 |
May15 |
130705 |
1210.75 |
1231.50 |
1210.75 |
1210.75 |
-20.75 |
|
|
|
Total Volume and Open Interest |
98,734 |
523,071 |
-4,202 |
Soybean Meal(CBOT) |
Jul13 |
130705 |
490.40 |
492.10 |
489.00 |
489.10 |
-1.50 |
1,691 |
7,918 |
-1,323 |
Aug13 |
130705 |
431.50 |
432.30 |
428.00 |
428.60 |
-4.00 |
17,317 |
55,166 |
-1,269 |
Sep13 |
130705 |
394.60 |
395.40 |
386.00 |
386.70 |
-9.10 |
6,727 |
29,814 |
-1,050 |
Oct13 |
130705 |
370.50 |
370.50 |
360.00 |
360.30 |
-10.20 |
1,469 |
19,316 |
+139 |
Dec13 |
130705 |
368.00 |
368.40 |
357.50 |
357.90 |
-10.50 |
28,671 |
156,597 |
-72 |
Jan14 |
130705 |
369.60 |
369.60 |
358.90 |
359.30 |
-10.30 |
2,115 |
9,339 |
+101 |
Mar14 |
130705 |
371.10 |
371.10 |
360.00 |
360.70 |
-10.40 |
833 |
7,367 |
+217 |
May14 |
130705 |
370.00 |
370.70 |
359.80 |
360.20 |
-10.50 |
390 |
5,308 |
+101 |
Jul14 |
130705 |
371.30 |
372.70 |
361.40 |
362.10 |
-10.60 |
207 |
2,447 |
+46 |
Aug14 |
130705 |
368.50 |
371.50 |
361.10 |
361.10 |
-10.40 |
5 |
96 |
+2 |
Total Volume and Open Interest |
59,529 |
294,163 |
-3,054 |
Soybean Oil(CBOT) |
Jul13 |
130705 |
47.25 |
47.51 |
46.87 |
47.23 |
+0.01 |
1,978 |
5,196 |
-738 |
Aug13 |
130705 |
47.00 |
47.53 |
46.75 |
47.14 |
+0.03 |
19,961 |
81,306 |
-596 |
Sep13 |
130705 |
46.68 |
47.07 |
46.35 |
46.79 |
+0.11 |
6,955 |
28,499 |
+569 |
Oct13 |
130705 |
46.20 |
46.56 |
45.91 |
46.34 |
+0.11 |
3,777 |
19,519 |
+422 |
Dec13 |
130705 |
45.90 |
46.38 |
45.58 |
46.04 |
+0.09 |
32,349 |
162,708 |
+2,689 |
Jan14 |
130705 |
45.87 |
46.32 |
45.58 |
46.03 |
+0.09 |
2,050 |
19,073 |
-66 |
Mar14 |
130705 |
45.78 |
46.30 |
45.71 |
46.18 |
+0.12 |
974 |
9,060 |
+179 |
May14 |
130705 |
46.09 |
46.42 |
45.86 |
46.33 |
+0.15 |
388 |
4,902 |
+103 |
Jul14 |
130705 |
46.55 |
46.55 |
45.99 |
46.46 |
+0.14 |
252 |
5,681 |
+61 |
Aug14 |
130705 |
46.54 |
46.54 |
46.04 |
46.46 |
+0.15 |
26 |
859 |
+15 |
Total Volume and Open Interest |
68,895 |
339,471 |
+2,666 |
Canola(WCE) |
Jul13 |
130705 |
607.7 |
607.7 |
607.7 |
607.7 |
+2.6 |
178 |
192 |
-178 |
Nov13 |
130705 |
535.0 |
540.7 |
534.5 |
537.5 |
+2.9 |
6,040 |
101,972 |
-631 |
Jan14 |
130705 |
541.1 |
545.0 |
540.0 |
543.0 |
+3.4 |
495 |
9,349 |
+60 |
Mar14 |
130705 |
543.3 |
547.0 |
543.2 |
543.3 |
+0.8 |
178 |
1,763 |
+87 |
May14 |
130705 |
544.9 |
547.4 |
544.8 |
547.4 |
+5.4 |
5 |
680 |
+3 |
Total Volume and Open Interest |
6,896 |
113,988 |
-659 |
Corn(CBOT) |
Jul13 |
130705 |
678.00 |
687.00 |
678.00 |
684.75 |
+6.50 |
7,919 |
13,162 |
-2,423 |
Sep13 |
130705 |
534.00 |
539.00 |
525.50 |
525.75 |
-6.50 |
75,571 |
356,247 |
+480 |
Dec13 |
130705 |
503.00 |
507.50 |
491.00 |
491.25 |
-11.50 |
135,618 |
534,901 |
+6,791 |
Mar14 |
130705 |
515.00 |
518.25 |
503.25 |
503.50 |
-11.25 |
14,957 |
71,500 |
+601 |
May14 |
130705 |
523.00 |
524.50 |
511.00 |
511.25 |
-11.25 |
2,574 |
20,813 |
+431 |
Jul14 |
130705 |
530.00 |
531.25 |
518.00 |
518.50 |
-11.00 |
3,478 |
38,693 |
+319 |
Sep14 |
130705 |
530.50 |
531.00 |
519.50 |
519.75 |
-10.50 |
457 |
6,325 |
+60 |
Dec14 |
130705 |
530.00 |
531.50 |
520.00 |
520.25 |
-11.25 |
4,237 |
62,357 |
+1,370 |
Mar15 |
130705 |
533.00 |
538.50 |
528.25 |
528.25 |
-10.25 |
28 |
1,339 |
+17 |
May15 |
130705 |
536.50 |
541.50 |
531.75 |
531.75 |
-9.75 |
2 |
62 |
+0 |
Total Volume and Open Interest |
244,912 |
1,109,480 |
+7,660 |
Wheat(CBOT) |
Jul13 |
130705 |
663.50 |
665.00 |
656.00 |
656.00 |
-1.75 |
1,234 |
2,384 |
-800 |
Sep13 |
130705 |
670.75 |
672.50 |
659.25 |
660.00 |
-5.00 |
64,381 |
203,576 |
+9,186 |
Dec13 |
130705 |
683.75 |
684.50 |
669.50 |
670.50 |
-7.00 |
40,248 |
145,909 |
+9,421 |
Mar14 |
130705 |
696.50 |
697.75 |
682.75 |
683.25 |
-8.25 |
10,664 |
25,755 |
+1,666 |
May14 |
130705 |
702.00 |
702.75 |
687.75 |
688.50 |
-8.75 |
558 |
3,634 |
-56 |
Jul14 |
130705 |
706.50 |
706.50 |
691.25 |
691.50 |
-9.75 |
1,804 |
22,975 |
+430 |
Total Volume and Open Interest |
119,307 |
414,335 |
+19,925 |
Wheat(KCBT) |
Jul13 |
130705 |
689.00 |
692.25 |
676.50 |
676.50 |
-7.00 |
1,366 |
1,150 |
-385 |
Sep13 |
130705 |
697.75 |
700.50 |
685.00 |
685.75 |
-8.75 |
13,375 |
83,882 |
+1,678 |
Dec13 |
130705 |
717.50 |
722.00 |
705.25 |
706.25 |
-10.00 |
5,508 |
38,278 |
+135 |
Mar14 |
130705 |
735.25 |
735.25 |
719.00 |
720.25 |
-9.75 |
438 |
5,674 |
+19 |
May14 |
130705 |
740.00 |
740.50 |
727.50 |
727.50 |
-9.25 |
135 |
1,260 |
+19 |
Jul14 |
130705 |
742.00 |
743.00 |
726.00 |
727.00 |
-10.75 |
92 |
6,116 |
-40 |
Total Volume and Open Interest |
20,915 |
136,680 |
+1,425 |
Wheat(MGE) |
Jul13 |
130705 |
761.25 |
761.25 |
761.25 |
761.25 |
unch |
323 |
276 |
-351 |
Sep13 |
130705 |
773.50 |
774.75 |
762.00 |
763.50 |
-6.75 |
2,706 |
19,316 |
-65 |
Dec13 |
130705 |
781.00 |
783.75 |
771.00 |
772.00 |
-7.75 |
1,149 |
10,554 |
+406 |
Mar14 |
130705 |
796.25 |
798.50 |
786.50 |
787.75 |
-8.00 |
584 |
2,499 |
+59 |
May14 |
130705 |
804.25 |
807.00 |
795.00 |
795.25 |
-9.00 |
434 |
779 |
+281 |
Total Volume and Open Interest |
5,219 |
33,647 |
+336 |
Oats(CBOT) |
Jul13 |
130705 |
392.00 |
399.25 |
392.00 |
399.25 |
+7.25 |
29 |
78 |
-17 |
Sep13 |
130705 |
357.25 |
361.75 |
355.25 |
360.25 |
+1.25 |
235 |
1,899 |
-91 |
Dec13 |
130705 |
343.50 |
348.50 |
340.00 |
345.25 |
+3.50 |
1,542 |
6,472 |
-834 |
Mar14 |
130705 |
350.50 |
350.50 |
347.25 |
350.50 |
+3.25 |
31 |
190 |
+14 |
Total Volume and Open Interest |
1,837 |
8,640 |
-928 |
Rough Rice(CBOT) |
Jul13 |
130705 |
15.15 |
15.39 |
15.15 |
15.18 |
-0.22 |
65 |
201 |
-512 |
Sep13 |
130705 |
15.24 |
15.24 |
14.89 |
14.95 |
-0.22 |
598 |
7,011 |
+97 |
Nov13 |
130705 |
15.38 |
15.43 |
15.18 |
15.22 |
-0.21 |
112 |
1,995 |
+98 |
Jan14 |
130705 |
15.55 |
15.57 |
15.45 |
15.45 |
-0.20 |
1 |
88 |
+1 |
Total Volume and Open Interest |
776 |
9,301 |
-316 |
Live Cattle(CME) |
Aug13 |
130705 |
121.900 |
122.250 |
121.700 |
121.950 |
unch |
20,597 |
109,597 |
-2,722 |
Oct13 |
130705 |
126.000 |
126.350 |
125.700 |
126.250 |
+0.020 |
11,623 |
69,706 |
+2,534 |
Dec13 |
130705 |
127.800 |
128.250 |
127.785 |
128.100 |
-0.150 |
6,807 |
53,357 |
-74 |
Feb14 |
130705 |
129.000 |
129.150 |
128.700 |
128.950 |
-0.150 |
2,048 |
19,454 |
+186 |
Apr14 |
130705 |
130.100 |
130.380 |
129.850 |
130.150 |
-0.285 |
711 |
12,113 |
+238 |
Jun14 |
130705 |
125.250 |
125.650 |
125.100 |
125.600 |
+0.200 |
130 |
2,575 |
+67 |
Total Volume and Open Interest |
41,922 |
266,836 |
+233 |
Feeder Cattle(CME) |
Aug13 |
130705 |
150.750 |
152.075 |
150.650 |
151.800 |
+0.850 |
2,657 |
19,882 |
-421 |
Sep13 |
130705 |
153.000 |
154.285 |
152.935 |
154.185 |
+0.885 |
1,323 |
4,852 |
+348 |
Oct13 |
130705 |
154.535 |
155.800 |
154.500 |
155.785 |
+0.960 |
573 |
3,586 |
+22 |
Nov13 |
130705 |
156.235 |
157.000 |
156.235 |
156.785 |
+0.655 |
314 |
2,522 |
+11 |
Jan14 |
130705 |
156.935 |
157.750 |
156.880 |
157.735 |
+0.700 |
248 |
1,344 |
+7 |
Mar14 |
130705 |
157.700 |
158.285 |
157.700 |
157.900 |
unch |
83 |
266 |
-6 |
Apr14 |
130705 |
158.500 |
159.000 |
158.400 |
158.400 |
unch |
86 |
130 |
+28 |
Total Volume and Open Interest |
5,312 |
32,714 |
+0 |
Lean Hogs(CME) |
Jul13 |
130705 |
101.980 |
102.400 |
101.330 |
102.350 |
+0.715 |
6,670 |
16,522 |
-1,989 |
Aug13 |
130705 |
96.885 |
97.830 |
96.600 |
97.750 |
+0.900 |
21,396 |
97,232 |
-3,494 |
Oct13 |
130705 |
84.980 |
85.450 |
84.730 |
85.050 |
-0.100 |
9,859 |
68,060 |
+891 |
Dec13 |
130705 |
81.850 |
82.300 |
81.680 |
82.050 |
-0.100 |
6,175 |
61,657 |
+1,202 |
Feb14 |
130705 |
83.650 |
83.885 |
83.200 |
83.650 |
-0.050 |
2,726 |
23,930 |
+760 |
Apr14 |
130705 |
84.900 |
85.150 |
84.450 |
84.850 |
+0.020 |
2,726 |
18,799 |
+713 |
May14 |
130705 |
89.350 |
89.350 |
88.600 |
89.200 |
-0.150 |
21 |
558 |
+11 |
Jun14 |
130705 |
91.430 |
91.500 |
90.850 |
91.100 |
-0.550 |
740 |
8,311 |
+400 |
Total Volume and Open Interest |
50,552 |
297,404 |
-1,348 |
Class III Milk(CME) |
Jul13 |
130705 |
17.10 |
17.31 |
17.05 |
17.24 |
+0.04 |
397 |
4,017 |
-83 |
Aug13 |
130705 |
18.04 |
18.11 |
17.87 |
17.96 |
-0.11 |
230 |
3,877 |
+49 |
Sep13 |
130705 |
18.52 |
18.69 |
18.45 |
18.52 |
-0.08 |
155 |
3,320 |
+35 |
Oct13 |
130705 |
18.46 |
18.56 |
18.43 |
18.47 |
-0.07 |
121 |
2,353 |
+83 |
Nov13 |
130705 |
18.18 |
18.25 |
18.15 |
18.15 |
-0.06 |
85 |
2,047 |
+46 |
Total Volume and Open Interest |
1,187 |
23,267 |
+265 |
Cocoa(ICE) |
Jul13 |
130705 |
2214 |
2214 |
2214 |
2214 |
-36 |
1 |
85 |
-22 |
Sep13 |
130705 |
2249 |
2250 |
2190 |
2204 |
-26 |
12,554 |
77,934 |
-286 |
Dec13 |
130705 |
2256 |
2259 |
2200 |
2215 |
-26 |
4,270 |
42,443 |
+881 |
Mar14 |
130705 |
2265 |
2268 |
2208 |
2225 |
-25 |
651 |
39,081 |
+117 |
May14 |
130705 |
2268 |
2268 |
2215 |
2233 |
-25 |
105 |
12,575 |
-17 |
Jul14 |
130705 |
2271 |
2272 |
2233 |
2240 |
-26 |
120 |
4,880 |
+55 |
Sep14 |
130705 |
2277 |
2277 |
2240 |
2247 |
-27 |
22 |
3,598 |
+15 |
Total Volume and Open Interest |
17,723 |
181,096 |
+743 |
Coffee "C"(ICE) |
Jul13 |
130705 |
120.80 |
120.95 |
120.80 |
120.95 |
-0.20 |
43 |
148 |
-33 |
Sep13 |
130705 |
121.50 |
122.75 |
120.15 |
121.25 |
-0.15 |
15,110 |
97,593 |
-400 |
Dec13 |
130705 |
124.40 |
125.55 |
123.20 |
124.25 |
-0.15 |
3,709 |
29,975 |
+20 |
Mar14 |
130705 |
127.85 |
128.50 |
126.20 |
127.15 |
-0.20 |
1,298 |
12,624 |
+213 |
May14 |
130705 |
129.70 |
130.35 |
128.20 |
129.05 |
-0.10 |
697 |
5,012 |
-178 |
Jul14 |
130705 |
132.00 |
132.00 |
129.95 |
130.80 |
-0.05 |
76 |
2,205 |
+13 |
Total Volume and Open Interest |
20,978 |
150,935 |
-393 |
Orange Juice(ICE) |
Jul13 |
130705 |
136.35 |
136.35 |
136.05 |
136.05 |
+1.05 |
8 |
559 |
-287 |
Sep13 |
130705 |
133.95 |
134.95 |
132.80 |
134.05 |
+0.70 |
936 |
14,781 |
-121 |
Nov13 |
130705 |
133.45 |
134.55 |
133.05 |
134.10 |
+0.65 |
91 |
2,575 |
-45 |
Jan14 |
130705 |
134.10 |
135.10 |
134.10 |
135.10 |
+0.45 |
92 |
961 |
+33 |
Mar14 |
130705 |
136.05 |
136.05 |
136.05 |
136.05 |
+0.30 |
43 |
535 |
+24 |
May14 |
130705 |
135.75 |
135.75 |
135.75 |
135.75 |
+0.45 |
0 |
65 |
+0 |
Total Volume and Open Interest |
1,170 |
19,496 |
-396 |
Sugar #11(ICE) |
Oct13 |
130705 |
16.43 |
16.46 |
16.24 |
16.26 |
-0.16 |
56,711 |
497,205 |
+1,795 |
Mar14 |
130705 |
17.32 |
17.32 |
17.06 |
17.09 |
-0.16 |
22,306 |
168,224 |
+2,107 |
May14 |
130705 |
17.26 |
17.27 |
17.02 |
17.07 |
-0.15 |
7,958 |
44,958 |
+268 |
Jul14 |
130705 |
17.18 |
17.23 |
16.98 |
17.02 |
-0.15 |
10,431 |
60,598 |
+94 |
Oct14 |
130705 |
17.35 |
17.42 |
17.16 |
17.20 |
-0.15 |
4,583 |
34,750 |
+976 |
Mar15 |
130705 |
17.75 |
17.75 |
17.57 |
17.61 |
-0.16 |
503 |
15,285 |
+63 |
May15 |
130705 |
17.78 |
17.78 |
17.60 |
17.64 |
-0.19 |
79 |
2,576 |
+36 |
Jul15 |
130705 |
17.83 |
17.83 |
17.64 |
17.67 |
-0.18 |
80 |
3,167 |
+32 |
Total Volume and Open Interest |
102,839 |
832,420 |
+5,452 |
London Cocoa(LCE) |
Jul13 |
130705 |
1508 |
1525 |
1495 |
1504 |
-6 |
1,655 |
30,734 |
-1,030 |
Sep13 |
130705 |
1529 |
1547 |
1515 |
1526 |
-6 |
8,630 |
52,175 |
-723 |
Dec13 |
130705 |
1531 |
1546 |
1515 |
1526 |
-9 |
3,662 |
66,387 |
+334 |
Mar14 |
130705 |
1524 |
1538 |
1510 |
1520 |
-5 |
2,315 |
62,535 |
+366 |
May14 |
130705 |
1530 |
1540 |
1515 |
1522 |
-3 |
817 |
15,085 |
-197 |
Jul14 |
130705 |
1535 |
1546 |
1524 |
1527 |
-4 |
302 |
5,923 |
+73 |
Sep14 |
130705 |
1540 |
1548 |
1532 |
1532 |
-4 |
119 |
2,881 |
-46 |
Total Volume and Open Interest |
17,557 |
237,274 |
-1,220 |
London Sugar(LCE) |
Aug13 |
130705 |
497.20 |
501.60 |
495.40 |
496.10 |
-0.20 |
1,471 |
14,783 |
-2,470 |
Oct13 |
130705 |
475.70 |
477.70 |
472.00 |
472.80 |
-2.30 |
1,002 |
27,391 |
-466 |
Dec13 |
130705 |
472.00 |
474.80 |
470.00 |
470.40 |
-2.10 |
284 |
8,787 |
+457 |
Mar14 |
130705 |
474.00 |
475.30 |
471.00 |
471.40 |
-3.00 |
158 |
8,502 |
-130 |
May14 |
130705 |
477.50 |
478.20 |
473.60 |
474.90 |
-1.80 |
128 |
3,459 |
+30 |
Total Volume and Open Interest |
3,175 |
66,007 |
-2,554 |
Cotton(ICE) |
Jul13 |
130705 |
84.00 |
84.00 |
83.50 |
83.68 |
-0.71 |
15 |
1,036 |
-767 |
Oct13 |
130705 |
86.96 |
86.96 |
86.30 |
86.43 |
-0.71 |
9 |
272 |
+1 |
Dec13 |
130705 |
85.74 |
85.74 |
84.63 |
85.03 |
-0.71 |
9,662 |
138,791 |
-198 |
Mar14 |
130705 |
84.59 |
84.59 |
83.59 |
83.93 |
-1.03 |
1,244 |
11,104 |
+267 |
May14 |
130705 |
84.35 |
84.38 |
83.58 |
83.90 |
-0.99 |
238 |
1,493 |
+15 |
Jul14 |
130705 |
84.29 |
84.34 |
83.52 |
83.89 |
-0.95 |
157 |
2,627 |
-17 |
Total Volume and Open Interest |
11,380 |
156,695 |
-727 |
Lumber(CME) |
Jul13 |
130705 |
303.0 |
307.5 |
302.3 |
304.8 |
-0.4 |
241 |
1,297 |
-258 |
Sep13 |
130705 |
308.0 |
312.3 |
306.0 |
309.5 |
+1.6 |
353 |
4,356 |
+19 |
Nov13 |
130705 |
308.9 |
310.0 |
307.0 |
307.5 |
unch |
24 |
741 |
+2 |
Jan14 |
130705 |
316.0 |
319.0 |
315.9 |
316.0 |
unch |
0 |
44 |
+0 |
Total Volume and Open Interest |
618 |
6,460 |
-237 |
Crude Oil(NYM) |
Aug13 |
130705 |
101.46 |
103.68 |
100.71 |
103.22 |
+1.98 |
285,781 |
258,114 |
+925 |
Sep13 |
130705 |
101.30 |
103.49 |
100.54 |
103.05 |
+1.94 |
200,546 |
230,505 |
-8,639 |
Oct13 |
130705 |
99.98 |
102.11 |
99.44 |
101.80 |
+1.74 |
151,302 |
96,887 |
-15,627 |
Nov13 |
130705 |
98.82 |
100.77 |
98.33 |
100.45 |
+1.48 |
73,225 |
72,866 |
-635 |
Dec13 |
130705 |
97.75 |
99.40 |
97.17 |
99.11 |
+1.21 |
148,629 |
217,091 |
-4,922 |
Jan14 |
130705 |
96.62 |
98.12 |
96.14 |
97.84 |
+0.99 |
34,541 |
55,486 |
-5,927 |
Feb14 |
130705 |
95.29 |
96.74 |
95.22 |
96.74 |
+0.85 |
11,728 |
31,218 |
+721 |
Mar14 |
130705 |
94.71 |
95.90 |
94.28 |
95.83 |
+0.78 |
20,684 |
49,487 |
+2,428 |
Apr14 |
130705 |
93.76 |
95.11 |
93.71 |
95.04 |
+0.73 |
5,412 |
26,692 |
-354 |
May14 |
130705 |
93.19 |
94.49 |
93.19 |
94.44 |
+0.71 |
7,611 |
28,198 |
+865 |
Jun14 |
130705 |
92.56 |
93.99 |
92.43 |
93.93 |
+0.70 |
39,239 |
107,503 |
+669 |
Jul14 |
130705 |
93.24 |
93.40 |
93.24 |
93.34 |
+0.66 |
5,352 |
34,339 |
+477 |
Aug14 |
130705 |
92.75 |
92.75 |
92.05 |
92.75 |
+0.63 |
1,942 |
19,823 |
+420 |
Sep14 |
130705 |
91.40 |
92.18 |
91.40 |
92.18 |
+0.59 |
2,362 |
33,130 |
-499 |
Oct14 |
130705 |
91.66 |
91.66 |
91.66 |
91.66 |
+0.55 |
410 |
20,532 |
+31 |
Nov14 |
130705 |
91.20 |
91.20 |
91.20 |
91.20 |
+0.52 |
712 |
20,649 |
+230 |
Total Volume and Open Interest |
1,050,430 |
1,769,805 |
-23,889 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130705 |
101.400 |
103.675 |
100.700 |
103.225 |
+1.975 |
6,603 |
2,216 |
+462 |
Sep13 |
130705 |
101.100 |
103.400 |
100.525 |
103.050 |
+1.950 |
293 |
826 |
+75 |
Oct13 |
130705 |
100.050 |
102.000 |
99.500 |
101.800 |
+1.750 |
93 |
378 |
+6 |
Nov13 |
130705 |
99.300 |
100.575 |
99.300 |
100.450 |
+1.475 |
70 |
61 |
+33 |
Dec13 |
130705 |
97.650 |
99.175 |
97.600 |
99.100 |
+1.200 |
50 |
74 |
+9 |
Jan14 |
130705 |
97.850 |
97.850 |
97.850 |
97.850 |
+1.000 |
0 |
2 |
+0 |
Feb14 |
130705 |
96.750 |
96.750 |
96.750 |
96.750 |
+0.850 |
0 |
7 |
+0 |
Mar14 |
130705 |
95.825 |
95.825 |
95.825 |
95.825 |
+0.775 |
0 |
8 |
+0 |
Apr14 |
130705 |
95.050 |
95.050 |
95.050 |
95.050 |
+0.750 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,124 |
3,687 |
+592 |
Heating Oil(NYM) |
Aug13 |
130705 |
294.81 |
299.99 |
293.15 |
298.97 |
+3.85 |
46,050 |
82,108 |
-1,166 |
Sep13 |
130705 |
294.95 |
300.43 |
293.59 |
299.46 |
+3.92 |
16,351 |
57,196 |
+454 |
Oct13 |
130705 |
294.49 |
300.54 |
294.15 |
299.85 |
+3.94 |
7,918 |
26,232 |
+239 |
Nov13 |
130705 |
294.55 |
300.70 |
294.11 |
300.01 |
+3.93 |
4,473 |
16,097 |
+61 |
Dec13 |
130705 |
295.05 |
300.69 |
294.17 |
300.00 |
+3.83 |
9,521 |
41,027 |
-1,238 |
Jan14 |
130705 |
295.27 |
300.49 |
295.15 |
300.19 |
+3.74 |
2,826 |
11,292 |
-278 |
Feb14 |
130705 |
294.72 |
299.87 |
294.24 |
299.84 |
+3.53 |
940 |
3,890 |
+225 |
Mar14 |
130705 |
293.67 |
298.41 |
293.19 |
298.41 |
+3.20 |
996 |
4,934 |
+83 |
Apr14 |
130705 |
291.89 |
296.26 |
291.49 |
296.26 |
+2.86 |
412 |
10,943 |
+128 |
May14 |
130705 |
294.27 |
294.27 |
294.27 |
294.27 |
+2.58 |
245 |
1,878 |
-117 |
Jun14 |
130705 |
292.71 |
293.01 |
289.80 |
292.47 |
+2.25 |
1,047 |
14,490 |
+564 |
Jul14 |
130705 |
291.47 |
291.47 |
291.47 |
291.47 |
+2.12 |
23 |
1,159 |
-3 |
Aug14 |
130705 |
290.72 |
290.72 |
290.72 |
290.72 |
+2.06 |
21 |
423 |
+18 |
Sep14 |
130705 |
290.17 |
290.17 |
290.17 |
290.17 |
+2.01 |
0 |
315 |
+0 |
Total Volume and Open Interest |
91,009 |
280,621 |
-988 |
Gasoline(NYMEX) |
Aug13 |
130705 |
283.82 |
290.16 |
282.13 |
289.68 |
+5.86 |
46,978 |
82,100 |
-2,357 |
Sep13 |
130705 |
281.45 |
287.41 |
279.63 |
287.00 |
+5.46 |
25,329 |
50,899 |
-526 |
Oct13 |
130705 |
267.60 |
274.40 |
267.32 |
274.18 |
+4.98 |
14,684 |
38,686 |
+126 |
Nov13 |
130705 |
265.31 |
270.84 |
264.35 |
270.80 |
+4.52 |
9,054 |
33,325 |
+760 |
Dec13 |
130705 |
263.25 |
268.79 |
262.79 |
268.51 |
+4.16 |
6,217 |
23,575 |
+189 |
Jan14 |
130705 |
264.72 |
267.74 |
261.98 |
267.57 |
+3.95 |
2,996 |
11,142 |
-105 |
Feb14 |
130705 |
264.73 |
267.85 |
262.13 |
267.85 |
+3.93 |
930 |
3,469 |
-10 |
Mar14 |
130705 |
264.03 |
268.90 |
264.03 |
268.90 |
+3.94 |
1,020 |
5,214 |
+503 |
Apr14 |
130705 |
280.69 |
283.98 |
280.69 |
283.98 |
+3.54 |
570 |
2,906 |
+71 |
May14 |
130705 |
282.68 |
282.68 |
282.68 |
282.68 |
+3.41 |
260 |
2,446 |
+57 |
Total Volume and Open Interest |
108,440 |
257,364 |
-1,039 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130705 |
289.70 |
289.70 |
289.68 |
289.70 |
+5.90 |
|
|
|
Sep13 |
130705 |
287.00 |
287.00 |
287.00 |
287.00 |
+5.50 |
|
|
|
Oct13 |
130705 |
274.20 |
274.20 |
274.18 |
274.20 |
+5.00 |
|
|
|
Nov13 |
130705 |
270.80 |
270.80 |
270.80 |
270.80 |
+4.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug13 |
130705 |
3.652 |
3.699 |
3.577 |
3.617 |
-0.073 |
93,525 |
168,045 |
-5,969 |
Sep13 |
130705 |
3.651 |
3.696 |
3.579 |
3.618 |
-0.071 |
31,956 |
237,831 |
-670 |
Oct13 |
130705 |
3.676 |
3.705 |
3.597 |
3.634 |
-0.069 |
33,949 |
158,500 |
-325 |
Nov13 |
130705 |
3.751 |
3.751 |
3.671 |
3.706 |
-0.068 |
26,286 |
87,161 |
+1,464 |
Dec13 |
130705 |
3.903 |
3.934 |
3.833 |
3.869 |
-0.067 |
19,925 |
54,085 |
+1,542 |
Jan14 |
130705 |
3.950 |
3.990 |
3.909 |
3.946 |
-0.066 |
22,732 |
141,453 |
-78 |
Feb14 |
130705 |
3.965 |
3.965 |
3.917 |
3.948 |
-0.064 |
4,418 |
28,315 |
-700 |
Mar14 |
130705 |
3.943 |
3.943 |
3.883 |
3.913 |
-0.063 |
7,304 |
86,890 |
+399 |
Apr14 |
130705 |
3.826 |
3.876 |
3.807 |
3.832 |
-0.062 |
6,750 |
119,246 |
+284 |
May14 |
130705 |
3.853 |
3.861 |
3.836 |
3.848 |
-0.062 |
576 |
23,857 |
-18 |
Jun14 |
130705 |
3.897 |
3.900 |
3.858 |
3.881 |
-0.065 |
477 |
19,409 |
-116 |
Jul14 |
130705 |
3.936 |
3.936 |
3.895 |
3.918 |
-0.064 |
584 |
15,250 |
-91 |
Aug14 |
130705 |
3.947 |
3.947 |
3.920 |
3.935 |
-0.062 |
295 |
14,684 |
+18 |
Sep14 |
130705 |
3.955 |
3.955 |
3.915 |
3.938 |
-0.061 |
237 |
17,568 |
+56 |
Oct14 |
130705 |
3.980 |
3.980 |
3.941 |
3.959 |
-0.059 |
1,965 |
64,759 |
+862 |
Nov14 |
130705 |
4.052 |
4.052 |
4.033 |
4.041 |
-0.054 |
317 |
20,310 |
-28 |
Total Volume and Open Interest |
254,047 |
1,388,993 |
-2,491 |
Brent Crude Oil(ICE) |
Aug13 |
130705 |
105.54 |
107.88 |
105.38 |
107.72 |
+2.18 |
258,388 |
217,893 |
-10,748 |
Sep13 |
130705 |
104.90 |
107.12 |
104.78 |
106.98 |
+2.07 |
175,987 |
274,703 |
+5,545 |
Oct13 |
130705 |
104.22 |
106.37 |
104.15 |
106.24 |
+2.00 |
94,660 |
145,017 |
-3,906 |
Nov13 |
130705 |
103.66 |
105.73 |
103.58 |
105.61 |
+1.90 |
47,538 |
67,394 |
-2,374 |
Dec13 |
130705 |
103.27 |
105.14 |
103.05 |
105.02 |
+1.78 |
135,866 |
193,836 |
-7,698 |
Jan14 |
130705 |
102.83 |
104.60 |
102.63 |
104.46 |
+1.67 |
13,614 |
53,073 |
+1,924 |
Feb14 |
130705 |
102.33 |
103.99 |
102.14 |
103.90 |
+1.57 |
7,303 |
28,783 |
-538 |
Mar14 |
130705 |
101.91 |
103.46 |
101.66 |
103.34 |
+1.48 |
10,456 |
40,477 |
+328 |
Apr14 |
130705 |
101.34 |
102.81 |
101.19 |
102.81 |
+1.40 |
4,401 |
40,745 |
+265 |
May14 |
130705 |
101.01 |
102.30 |
101.01 |
102.30 |
+1.35 |
3,077 |
17,423 |
-155 |
Jun14 |
130705 |
100.49 |
101.88 |
100.21 |
101.78 |
+1.29 |
35,027 |
88,253 |
+3,795 |
Jul14 |
130705 |
100.10 |
101.30 |
100.10 |
101.30 |
+1.23 |
1,991 |
15,416 |
-131 |
Aug14 |
130705 |
99.75 |
100.80 |
99.75 |
100.80 |
+1.16 |
1,350 |
22,453 |
-92 |
Sep14 |
130705 |
99.10 |
100.26 |
99.10 |
100.26 |
+1.10 |
3,141 |
25,711 |
+354 |
Total Volume and Open Interest |
868,320 |
1,552,327 |
-6,659 |
Gas Oil(ICE) |
Jul13 |
130705 |
905.00 |
916.75 |
903.75 |
911.75 |
+9.50 |
26,695 |
51,066 |
-2,947 |
Aug13 |
130705 |
899.75 |
913.00 |
899.00 |
908.00 |
+10.25 |
87,243 |
145,223 |
-1,000 |
Sep13 |
130705 |
896.50 |
910.25 |
895.50 |
905.25 |
+11.00 |
59,562 |
80,977 |
-4,101 |
Oct13 |
130705 |
893.75 |
907.50 |
893.25 |
903.25 |
+11.50 |
33,642 |
50,396 |
+6,052 |
Nov13 |
130705 |
890.75 |
904.50 |
890.25 |
900.25 |
+11.50 |
17,700 |
34,154 |
+718 |
Dec13 |
130705 |
887.75 |
902.25 |
886.75 |
897.25 |
+11.50 |
33,705 |
71,795 |
+4,198 |
Jan14 |
130705 |
887.25 |
898.75 |
885.50 |
895.25 |
+11.25 |
5,125 |
23,360 |
-351 |
Feb14 |
130705 |
884.75 |
896.00 |
883.25 |
892.75 |
+10.75 |
2,995 |
22,722 |
+436 |
Mar14 |
130705 |
881.75 |
892.25 |
880.00 |
889.00 |
+10.00 |
2,579 |
16,984 |
+40 |
Apr14 |
130705 |
877.50 |
887.50 |
875.50 |
884.75 |
+9.75 |
1,691 |
10,666 |
+184 |
Total Volume and Open Interest |
282,842 |
598,530 |
+4,388 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130705 |
2.365 |
2.402 |
2.356 |
2.392 |
+0.032 |
512 |
1,504 |
-181 |
Sep13 |
130705 |
2.212 |
2.240 |
2.198 |
2.240 |
+0.032 |
558 |
2,442 |
+31 |
Oct13 |
130705 |
1.992 |
1.992 |
1.971 |
1.973 |
-0.017 |
409 |
1,750 |
+70 |
Nov13 |
130705 |
1.883 |
1.884 |
1.878 |
1.878 |
-0.015 |
210 |
972 |
+75 |
Dec13 |
130705 |
1.853 |
1.854 |
1.844 |
1.848 |
-0.007 |
223 |
1,605 |
+68 |
Jan14 |
130705 |
1.842 |
1.847 |
1.834 |
1.834 |
-0.007 |
26 |
573 |
+4 |
Feb14 |
130705 |
1.837 |
1.854 |
1.830 |
1.830 |
-0.007 |
0 |
64 |
+0 |
Total Volume and Open Interest |
2,052 |
9,133 |
-22 |
WTI Crude Oil(ICE) |
Aug13 |
130705 |
101.34 |
103.80 |
100.91 |
103.22 |
+2.08 |
77,952 |
69,564 |
-2,783 |
Sep13 |
130705 |
100.89 |
103.58 |
100.77 |
103.05 |
+2.06 |
47,637 |
64,147 |
-1,814 |
Oct13 |
130705 |
99.82 |
102.23 |
99.74 |
101.80 |
+1.95 |
35,052 |
37,913 |
+1,815 |
Nov13 |
130705 |
98.58 |
100.77 |
98.57 |
100.45 |
+1.76 |
18,067 |
27,851 |
+957 |
Dec13 |
130705 |
97.65 |
99.43 |
97.42 |
99.11 |
+1.55 |
53,698 |
119,280 |
-1,441 |
Jan14 |
130705 |
97.00 |
98.15 |
96.88 |
97.84 |
+1.38 |
12,195 |
16,045 |
-577 |
Feb14 |
130705 |
96.19 |
96.88 |
95.93 |
96.74 |
+1.28 |
3,931 |
6,353 |
-113 |
Mar14 |
130705 |
95.31 |
96.01 |
95.12 |
95.83 |
+1.23 |
4,625 |
10,997 |
+835 |
Apr14 |
130705 |
94.72 |
95.04 |
94.24 |
95.04 |
+1.19 |
1,938 |
7,500 |
+122 |
May14 |
130705 |
94.44 |
94.44 |
94.44 |
94.44 |
+1.17 |
1,755 |
4,699 |
-141 |
Jun14 |
130705 |
93.50 |
94.20 |
92.90 |
93.93 |
+1.15 |
11,027 |
31,142 |
+1,524 |
Jul14 |
130705 |
93.34 |
93.34 |
93.34 |
93.34 |
+1.10 |
318 |
5,313 |
+113 |
Aug14 |
130705 |
92.75 |
92.75 |
92.75 |
92.75 |
+1.06 |
101 |
3,363 |
+9 |
Sep14 |
130705 |
92.18 |
92.18 |
92.18 |
92.18 |
+1.01 |
440 |
10,442 |
+331 |
Oct14 |
130705 |
91.66 |
91.66 |
91.66 |
91.66 |
+0.96 |
365 |
4,161 |
+274 |
Nov14 |
130705 |
91.20 |
91.20 |
91.20 |
91.20 |
+0.91 |
18 |
4,078 |
-7 |
Total Volume and Open Interest |
298,411 |
552,960 |
+925 |
US Dollar Index(ICE) |
Sep13 |
130705 |
84.125 |
84.930 |
84.065 |
84.690 |
+1.240 |
33,940 |
55,117 |
+268 |
Dec13 |
130705 |
84.375 |
85.220 |
84.285 |
84.905 |
+1.240 |
9 |
578 |
-3 |
Mar14 |
130705 |
85.120 |
85.120 |
85.120 |
85.120 |
+1.240 |
|
|
|
Total Volume and Open Interest |
33,949 |
55,695 |
+265 |
Australian Dollar(CME) |
Sep13 |
130705 |
90.60 |
91.34 |
90.01 |
90.18 |
-0.18 |
103,625 |
182,456 |
+2,777 |
Dec13 |
130705 |
90.03 |
90.70 |
89.50 |
89.62 |
-0.19 |
120 |
393 |
-12 |
Mar14 |
130705 |
90.10 |
90.10 |
89.08 |
89.08 |
-0.21 |
2 |
74 |
+0 |
Total Volume and Open Interest |
103,747 |
182,925 |
+2,765 |
British Pound(CME) |
Sep13 |
130705 |
152.45 |
152.76 |
148.45 |
148.93 |
-3.73 |
89,633 |
130,909 |
+7,046 |
Dec13 |
130705 |
152.20 |
152.58 |
148.45 |
148.85 |
-3.73 |
14 |
366 |
+12 |
Mar14 |
130705 |
150.50 |
152.51 |
148.80 |
148.81 |
-3.70 |
4 |
361 |
+3 |
Total Volume and Open Interest |
89,651 |
131,817 |
+7,061 |
Canadian Dollar(CME) |
Sep13 |
130705 |
94.96 |
95.32 |
94.09 |
94.35 |
-0.55 |
68,227 |
120,539 |
+3,717 |
Dec13 |
130705 |
94.61 |
95.05 |
93.90 |
94.15 |
-0.55 |
229 |
5,155 |
+51 |
Mar14 |
130705 |
94.05 |
94.50 |
93.60 |
93.95 |
-0.55 |
67 |
765 |
+47 |
Jun14 |
130705 |
93.86 |
94.29 |
93.60 |
93.76 |
-0.53 |
11 |
278 |
+7 |
Total Volume and Open Interest |
68,534 |
126,754 |
+3,822 |
Japanese Yen(CME) |
Sep13 |
130705 |
100.15 |
100.54 |
98.81 |
98.86 |
-1.08 |
139,176 |
177,452 |
+8,157 |
Dec13 |
130705 |
100.44 |
100.54 |
98.94 |
98.94 |
-1.08 |
166 |
1,404 |
+10 |
Mar14 |
130705 |
99.81 |
100.13 |
99.05 |
99.05 |
-1.08 |
2 |
40 |
-1 |
Total Volume and Open Interest |
139,344 |
178,926 |
+8,166 |
Swiss Franc(CME) |
Sep13 |
130705 |
105.52 |
105.78 |
103.56 |
103.81 |
-1.91 |
26,529 |
31,767 |
+1,348 |
Dec13 |
130705 |
105.00 |
105.84 |
103.91 |
103.93 |
-1.91 |
1 |
28 |
-1 |
Mar14 |
130705 |
104.06 |
105.98 |
104.06 |
104.06 |
-1.92 |
|
|
|
Total Volume and Open Interest |
26,530 |
31,795 |
+1,347 |
EuroFX(CME) |
Sep13 |
130705 |
129.94 |
130.28 |
128.08 |
128.33 |
-1.84 |
263,432 |
194,563 |
-3,346 |
Dec13 |
130705 |
130.07 |
130.25 |
128.25 |
128.39 |
-1.84 |
201 |
1,433 |
+12 |
Mar14 |
130705 |
130.12 |
130.30 |
128.30 |
128.50 |
-1.80 |
9 |
47 |
-3 |
Total Volume and Open Interest |
263,642 |
196,064 |
-3,337 |
Mexican Peso(CME) |
Jul13 |
130705 |
763.25 |
768.00 |
763.00 |
763.25 |
-4.75 |
0 |
1 |
+0 |
Aug13 |
130705 |
761.25 |
766.25 |
761.25 |
761.25 |
-5.00 |
|
|
|
Total Volume and Open Interest |
33,302 |
64,863 |
-854 |
Brazilian Real(CME) |
Aug13 |
130705 |
441.30 |
441.95 |
437.60 |
441.60 |
+2.70 |
268 |
3,792 |
+23 |
Sep13 |
130705 |
438.50 |
438.75 |
435.60 |
438.70 |
+2.70 |
193 |
7,984 |
-14 |
Oct13 |
130705 |
436.25 |
436.25 |
433.35 |
436.25 |
+2.90 |
0 |
39 |
+0 |
Nov13 |
130705 |
433.75 |
433.75 |
430.70 |
433.75 |
+3.05 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
461 |
27,642 |
+9 |
30-Year T-Bonds(CBOT) |
Sep13 |
130705 |
135~200 |
136~000 |
132~040 |
132~210 |
-2~290 |
247,106 |
560,070 |
+5,405 |
Dec13 |
130705 |
134~000 |
134~030 |
131~000 |
131~060 |
-2~290 |
9 |
177 |
-4 |
Mar14 |
130705 |
131~060 |
134~030 |
131~060 |
131~060 |
-2~290 |
|
|
|
Total Volume and Open Interest |
247,115 |
560,247 |
+5,401 |
10-Year T-Notes(CBOT) |
Sep13 |
130705 |
126~115 |
126~255 |
124~155 |
124~210 |
-1~225 |
812,642 |
2,154,501 |
-5,888 |
Dec13 |
130705 |
125~000 |
125~145 |
123~230 |
123~240 |
-1~225 |
0 |
15 |
+0 |
Mar14 |
130705 |
123~240 |
125~145 |
123~240 |
123~240 |
-1~225 |
|
|
|
Total Volume and Open Interest |
812,642 |
2,154,516 |
-5,888 |
5-Year T-Notes(CBOT) |
Sep13 |
130705 |
120~266 |
121~040 |
119~304 |
120~010 |
-0~280 |
435,753 |
1,535,393 |
-7,581 |
Dec13 |
130705 |
119~036 |
120~034 |
119~036 |
119~054 |
-0~300 |
76 |
96 |
+76 |
Total Volume and Open Interest |
435,829 |
1,535,489 |
-7,505 |
2 Year T-Notes(CBOT) |
Sep13 |
130705 |
109~302 |
110~012 |
109~282 |
109~290 |
-0~020 |
120,976 |
769,295 |
-2,272 |
Dec13 |
130705 |
109~244 |
109~244 |
109~244 |
109~244 |
-0~020 |
|
|
|
Mar14 |
130705 |
109~244 |
109~244 |
109~244 |
109~244 |
-0~020 |
|
|
|
Total Volume and Open Interest |
120,976 |
769,295 |
-2,272 |
Eurodollars(CME) |
Sep13 |
130705 |
99.680 |
99.695 |
99.665 |
99.685 |
+0.010 |
129,874 |
767,307 |
-2,127 |
Dec13 |
130705 |
99.605 |
99.640 |
99.600 |
99.605 |
unch |
128,153 |
804,171 |
+3,587 |
Mar14 |
130705 |
99.545 |
99.585 |
99.515 |
99.525 |
-0.015 |
135,806 |
716,896 |
-3,057 |
Jun14 |
130705 |
99.480 |
99.530 |
99.435 |
99.445 |
-0.030 |
150,977 |
696,084 |
-5,546 |
Sep14 |
130705 |
99.395 |
99.460 |
99.335 |
99.345 |
-0.050 |
167,936 |
684,167 |
-4,237 |
Dec14 |
130705 |
99.280 |
99.350 |
99.195 |
99.210 |
-0.070 |
164,324 |
705,520 |
-7,515 |
Mar15 |
130705 |
99.130 |
99.205 |
99.015 |
99.035 |
-0.095 |
150,648 |
516,133 |
-11,116 |
Jun15 |
130705 |
98.940 |
99.015 |
98.790 |
98.815 |
-0.125 |
143,385 |
665,074 |
-9,105 |
Sep15 |
130705 |
98.710 |
98.790 |
98.535 |
98.555 |
-0.160 |
142,649 |
517,882 |
+10,387 |
Dec15 |
130705 |
98.455 |
98.540 |
98.250 |
98.270 |
-0.190 |
154,481 |
546,035 |
-19,145 |
Mar16 |
130705 |
98.195 |
98.275 |
97.955 |
97.975 |
-0.220 |
119,285 |
401,553 |
-915 |
Jun16 |
130705 |
97.930 |
98.015 |
97.660 |
97.680 |
-0.255 |
132,575 |
294,455 |
-13,337 |
Sep16 |
130705 |
97.680 |
97.760 |
97.375 |
97.395 |
-0.290 |
87,732 |
283,546 |
+1,176 |
Dec16 |
130705 |
97.450 |
97.530 |
97.110 |
97.135 |
-0.315 |
77,744 |
150,206 |
-7,234 |
Mar17 |
130705 |
97.235 |
97.320 |
96.880 |
96.905 |
-0.330 |
48,837 |
195,708 |
+842 |
Jun17 |
130705 |
97.030 |
97.110 |
96.655 |
96.685 |
-0.340 |
41,060 |
154,468 |
+3,363 |
Sep17 |
130705 |
96.840 |
96.915 |
96.450 |
96.485 |
-0.350 |
23,171 |
108,867 |
-2,165 |
Dec17 |
130705 |
96.660 |
96.735 |
96.260 |
96.300 |
-0.355 |
18,337 |
124,439 |
+174 |
Total Volume and Open Interest |
2,062,316 |
8,590,139 |
-65,174 |
Ultra T-Bond(CBOT) |
Sep13 |
130705 |
147~16 |
147~30 |
142~04 |
142~30 |
-4~11 |
52,362 |
377,323 |
+93 |
Dec13 |
130705 |
143~00 |
146~16 |
142~05 |
142~05 |
-4~11 |
0 |
1 |
+0 |
Mar14 |
130705 |
142~05 |
146~16 |
142~05 |
142~05 |
-4~11 |
|
|
|
Total Volume and Open Interest |
52,362 |
377,324 |
+93 |
30 Day Federal Funds(CBOT) |
Jul13 |
130705 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
1,481 |
41,199 |
-297 |
Aug13 |
130705 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
2,079 |
33,462 |
+1,163 |
Sep13 |
130705 |
99.885 |
99.885 |
99.880 |
99.880 |
-0.005 |
2,854 |
24,850 |
+305 |
Oct13 |
130705 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
808 |
14,053 |
-174 |
Nov13 |
130705 |
99.860 |
99.865 |
99.860 |
99.860 |
-0.005 |
1,213 |
17,357 |
+425 |
Dec13 |
130705 |
99.850 |
99.860 |
99.850 |
99.850 |
-0.005 |
877 |
18,593 |
+59 |
Total Volume and Open Interest |
18,858 |
302,643 |
+1,365 |
3-Mth Euro-Yen(CME) |
Sep13 |
130705 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec13 |
130705 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Mar14 |
130705 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun14 |
130705 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Sep14 |
130705 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Dec14 |
130705 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar15 |
130705 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Jun15 |
130705 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Sep15 |
130705 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Dec15 |
130705 |
99.210 |
99.210 |
99.210 |
99.210 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130705 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
120 |
+0 |
Dec13 |
130705 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
412 |
+0 |
Mar14 |
130705 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130705 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130705 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
32 |
+0 |
Dec14 |
130705 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130705 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Jun15 |
130705 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130705 |
142.55 |
142.66 |
142.47 |
142.56 |
+0.01 |
1,015 |
15,876 |
+71 |
Dec13 |
130705 |
138.80 |
138.80 |
138.80 |
138.80 |
+0.01 |
|
|
|
Mar14 |
130705 |
136.71 |
136.71 |
136.71 |
136.71 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,015 |
15,876 |
+71 |
Euro-Bund(EUREX) |
Sep13 |
130705 |
142.27 |
142.42 |
141.39 |
141.66 |
-0.63 |
768,792 |
887,934 |
-6,540 |
Dec13 |
130705 |
140.50 |
140.50 |
139.64 |
139.78 |
-0.63 |
47 |
572 |
+5 |
Mar14 |
130705 |
139.78 |
139.78 |
139.78 |
139.78 |
-0.63 |
|
|
|
Total Volume and Open Interest |
768,839 |
888,506 |
-6,535 |
Euro-Bobl(EUREX) |
Sep13 |
130705 |
125.85 |
126.01 |
125.53 |
125.69 |
-0.16 |
566,797 |
778,628 |
-7,237 |
Dec13 |
130705 |
124.20 |
124.20 |
123.97 |
123.97 |
-0.16 |
0 |
1,868 |
+0 |
Mar14 |
130705 |
123.97 |
123.97 |
123.97 |
123.97 |
-0.16 |
|
|
|
Total Volume and Open Interest |
566,797 |
780,496 |
-7,237 |
3-Mth Euribor(EUREX) |
Sep13 |
130705 |
99.770 |
99.775 |
99.770 |
99.775 |
+0.010 |
10 |
2,140 |
-10 |
Dec13 |
130705 |
99.720 |
99.735 |
99.720 |
99.730 |
+0.020 |
1,010 |
1,682 |
-2 |
Mar14 |
130705 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.015 |
0 |
1,185 |
+0 |
Total Volume and Open Interest |
2,086 |
20,909 |
-964 |
Long Gilt(LIFFE) |
Sep13 |
130705 |
112~12 |
112~14 |
111~05 |
111~12 |
-1~01 |
107,589 |
281,155 |
-234 |
Dec13 |
130705 |
110~17 |
110~17 |
110~17 |
110~17 |
-1~01 |
|
|
|
Total Volume and Open Interest |
107,589 |
281,155 |
-234 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130705 |
99.46 |
99.47 |
99.45 |
99.46 |
+0.01 |
101,221 |
268,248 |
-222 |
Dec13 |
130705 |
99.42 |
99.44 |
99.40 |
99.42 |
+0.00 |
117,310 |
305,565 |
+5,452 |
Mar14 |
130705 |
99.38 |
99.40 |
99.36 |
99.37 |
unch |
124,793 |
281,055 |
-8,633 |
Jun14 |
130705 |
99.33 |
99.35 |
99.30 |
99.32 |
unch |
107,599 |
302,189 |
+9,851 |
Sep14 |
130705 |
99.28 |
99.30 |
99.24 |
99.26 |
+0.00 |
154,494 |
271,068 |
+12,567 |
Dec14 |
130705 |
99.21 |
99.22 |
99.15 |
99.19 |
unch |
113,594 |
297,021 |
-1,819 |
Total Volume and Open Interest |
1,113,072 |
2,513,535 |
+46,184 |
3-Mth Euribor(LIFFE) |
Sep13 |
130705 |
99.760 |
99.780 |
99.760 |
99.775 |
+0.010 |
191,027 |
486,886 |
+592 |
Dec13 |
130705 |
99.705 |
99.740 |
99.705 |
99.730 |
+0.020 |
265,040 |
625,363 |
-13,647 |
Mar14 |
130705 |
99.655 |
99.690 |
99.650 |
99.670 |
+0.025 |
221,359 |
421,415 |
-1,228 |
Total Volume and Open Interest |
2,043,274 |
4,185,014 |
-5,666 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130705 |
97.33 |
97.35 |
97.29 |
97.30 |
-0.04 |
30,336 |
214,762 |
-3,754 |
Dec13 |
130705 |
97.42 |
97.43 |
97.38 |
97.39 |
-0.04 |
33,986 |
233,021 |
+7,888 |
Mar14 |
130705 |
97.38 |
97.40 |
97.33 |
97.34 |
-0.04 |
25,700 |
166,829 |
-3,186 |
Jun14 |
130705 |
97.25 |
97.27 |
97.20 |
97.22 |
-0.04 |
10,241 |
103,215 |
+236 |
Sep14 |
130705 |
97.07 |
97.09 |
97.01 |
97.03 |
-0.04 |
5,869 |
78,522 |
+165 |
Dec14 |
130705 |
96.88 |
96.90 |
96.82 |
96.83 |
-0.05 |
8,879 |
66,697 |
+4,584 |
Mar15 |
130705 |
96.66 |
96.71 |
96.63 |
96.63 |
-0.06 |
1,586 |
40,733 |
-938 |
Jun15 |
130705 |
96.50 |
96.50 |
96.44 |
96.44 |
-0.06 |
90 |
11,999 |
-297 |
Sep15 |
130705 |
96.35 |
96.35 |
96.28 |
96.28 |
-0.07 |
10 |
901 |
+0 |
Dec15 |
130705 |
96.13 |
96.13 |
96.13 |
96.13 |
-0.07 |
0 |
528 |
+0 |
Total Volume and Open Interest |
116,697 |
917,422 |
+4,671 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130705 |
96.20 |
96.21 |
96.15 |
96.17 |
-0.03 |
53,567 |
450,946 |
+3,258 |
Dec13 |
130705 |
96.17 |
96.17 |
96.17 |
96.17 |
-0.06 |
|
|
|
Total Volume and Open Interest |
53,567 |
450,946 |
+3,258 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130705 |
97.18 |
97.20 |
97.12 |
97.14 |
-0.04 |
157,581 |
558,814 |
+40,022 |
Dec13 |
130705 |
97.14 |
97.14 |
97.14 |
97.14 |
-0.08 |
|
|
|
Total Volume and Open Interest |
157,581 |
558,814 |
+40,022 |
Gold(CMX) |
Aug13 |
130705 |
1252.6 |
1257.1 |
1206.9 |
1212.7 |
-39.2 |
169,736 |
214,481 |
-7,892 |
Oct13 |
130705 |
1254.0 |
1256.7 |
1208.5 |
1213.9 |
-39.2 |
4,609 |
18,655 |
+1,254 |
Dec13 |
130705 |
1255.3 |
1258.2 |
1209.4 |
1215.0 |
-39.3 |
19,463 |
91,459 |
+3,411 |
Feb14 |
130705 |
1251.5 |
1257.7 |
1214.4 |
1216.1 |
-39.3 |
1,758 |
18,564 |
+443 |
Apr14 |
130705 |
1244.7 |
1244.7 |
1215.8 |
1217.4 |
-39.3 |
2,663 |
9,791 |
+1,260 |
Jun14 |
130705 |
1253.8 |
1253.8 |
1217.5 |
1218.6 |
-39.3 |
278 |
11,439 |
+43 |
Aug14 |
130705 |
1230.3 |
1230.3 |
1220.0 |
1220.0 |
-39.3 |
641 |
1,882 |
+535 |
Oct14 |
130705 |
1221.4 |
1221.4 |
1221.4 |
1221.4 |
-39.3 |
0 |
847 |
+0 |
Dec14 |
130705 |
1235.0 |
1235.0 |
1223.0 |
1223.0 |
-39.2 |
395 |
12,400 |
+0 |
Feb15 |
130705 |
1224.9 |
1224.9 |
1224.9 |
1224.9 |
-39.1 |
0 |
11 |
+0 |
Apr15 |
130705 |
1227.0 |
1227.0 |
1227.0 |
1227.0 |
-38.9 |
|
|
|
Jun15 |
130705 |
1229.2 |
1229.2 |
1229.2 |
1229.2 |
-38.7 |
37 |
8,998 |
+0 |
Total Volume and Open Interest |
199,872 |
410,399 |
-930 |
Silver(CMX) |
Jul13 |
130705 |
1966.0 |
1973.5 |
1868.5 |
1872.6 |
-96.3 |
499 |
2,046 |
-392 |
Sep13 |
130705 |
1962.0 |
1983.0 |
1866.5 |
1873.6 |
-96.4 |
31,353 |
80,034 |
-945 |
Dec13 |
130705 |
1967.5 |
1979.0 |
1873.0 |
1878.5 |
-96.6 |
1,395 |
26,198 |
+265 |
Mar14 |
130705 |
1963.5 |
1963.5 |
1883.6 |
1883.6 |
-96.7 |
365 |
3,747 |
+279 |
May14 |
130705 |
1965.0 |
1965.0 |
1886.8 |
1886.8 |
-96.7 |
5 |
4,123 |
-5 |
Jul14 |
130705 |
1896.0 |
1896.0 |
1889.9 |
1889.9 |
-96.7 |
98 |
3,764 |
-16 |
Sep14 |
130705 |
1912.5 |
1912.5 |
1892.0 |
1893.0 |
-96.7 |
1 |
1,036 |
-1 |
Total Volume and Open Interest |
34,721 |
136,146 |
-823 |
Platinum(NYMEX) |
Jul13 |
130705 |
1324.4 |
1324.9 |
1324.4 |
1324.9 |
-20.4 |
110 |
316 |
-180 |
Oct13 |
130705 |
1359.2 |
1363.0 |
1311.0 |
1326.4 |
-20.4 |
9,377 |
59,068 |
-956 |
Jan14 |
130705 |
1359.8 |
1359.8 |
1314.9 |
1328.7 |
-20.4 |
511 |
1,851 |
+508 |
Apr14 |
130705 |
1330.4 |
1330.4 |
1330.4 |
1330.4 |
-20.4 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,998 |
61,260 |
-628 |
Palladium(NYMEX) |
Sep13 |
130705 |
686.80 |
688.50 |
668.00 |
677.55 |
-8.15 |
3,057 |
32,514 |
-76 |
Dec13 |
130705 |
682.35 |
689.55 |
671.25 |
679.10 |
-8.10 |
44 |
2,508 |
-3 |
Mar14 |
130705 |
680.10 |
680.10 |
680.10 |
680.10 |
-8.10 |
1 |
115 |
+0 |
Total Volume and Open Interest |
3,102 |
35,142 |
-79 |
Copper(CMX) |
Jul13 |
130705 |
315.30 |
317.50 |
306.55 |
308.00 |
-9.40 |
915 |
4,252 |
-284 |
Sep13 |
130705 |
316.35 |
317.85 |
304.85 |
306.50 |
-10.95 |
53,679 |
113,218 |
-1,762 |
Dec13 |
130705 |
316.60 |
317.90 |
306.65 |
307.45 |
-10.95 |
4,108 |
29,737 |
+812 |
Mar14 |
130705 |
317.50 |
317.50 |
308.45 |
308.45 |
-11.00 |
617 |
9,531 |
-129 |
May14 |
130705 |
317.45 |
317.45 |
309.40 |
309.40 |
-10.90 |
228 |
1,623 |
-14 |
Total Volume and Open Interest |
60,260 |
170,977 |
-1,455 |
DJIA Index(CBOT) |
Sep13 |
130705 |
14950 |
15106 |
14920 |
15076 |
+160 |
115 |
6,480 |
-17 |
Dec13 |
130705 |
15001 |
15001 |
14838 |
15001 |
+163 |
0 |
2 |
+0 |
Mar14 |
130705 |
14906 |
14906 |
14743 |
14906 |
+163 |
|
|
|
Jun14 |
130705 |
14837 |
14837 |
14674 |
14837 |
+163 |
|
|
|
Total Volume and Open Interest |
115 |
6,482 |
-17 |
E-mini DJIA Index(CBOT) |
Sep13 |
130705 |
14944 |
15112 |
14895 |
15076 |
+160 |
156,302 |
93,904 |
-4,302 |
Dec13 |
130705 |
14975 |
15001 |
14786 |
15001 |
+163 |
5 |
201 |
+0 |
Mar14 |
130705 |
14906 |
14906 |
14906 |
14906 |
+163 |
0 |
2 |
+0 |
Jun14 |
130705 |
14837 |
14837 |
14837 |
14837 |
+163 |
|
|
|
Total Volume and Open Interest |
156,307 |
94,107 |
-4,302 |
S & P 500(CME) |
Sep13 |
130705 |
1610.50 |
1630.50 |
1608.50 |
1627.30 |
+18.20 |
11,075 |
159,319 |
+2,985 |
Dec13 |
130705 |
1614.00 |
1621.00 |
1604.80 |
1621.00 |
+18.20 |
10 |
2,955 |
+10 |
Mar14 |
130705 |
1614.60 |
1614.60 |
1613.40 |
1614.60 |
+18.20 |
10 |
11 |
+0 |
Jun14 |
130705 |
1607.60 |
1607.60 |
1606.40 |
1607.60 |
+18.20 |
|
|
|
Total Volume and Open Interest |
11,095 |
162,285 |
+2,995 |
S & P 500 E-Mini(Globex) |
Sep13 |
130705 |
1612.00 |
1630.75 |
1608.25 |
1627.25 |
+18.25 |
1,670,998 |
2,687,031 |
+19,540 |
Dec13 |
130705 |
1607.00 |
1623.00 |
1602.75 |
1621.00 |
+18.25 |
5,172 |
18,147 |
+2,953 |
Total Volume and Open Interest |
1,676,209 |
2,707,222 |
+22,502 |
NASDAQ 100(CME) |
Sep13 |
130705 |
2944.50 |
2970.30 |
2928.50 |
2956.50 |
+20.00 |
258 |
3,966 |
+11 |
Dec13 |
130705 |
2950.50 |
2950.50 |
2948.00 |
2950.50 |
+20.50 |
|
|
|
Mar14 |
130705 |
2944.30 |
2944.30 |
2923.80 |
2944.30 |
+20.50 |
|
|
|
Total Volume and Open Interest |
258 |
3,966 |
+11 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130705 |
2944.80 |
2971.30 |
2927.80 |
2956.50 |
+20.00 |
202,883 |
307,405 |
+1,117 |
Dec13 |
130705 |
2938.30 |
2961.00 |
2929.50 |
2950.50 |
+20.50 |
8 |
28 |
-2 |
Total Volume and Open Interest |
202,891 |
307,520 |
+1,115 |
S & P Midcap 400(CME) |
Sep13 |
130705 |
1182.00 |
1184.10 |
1182.00 |
1184.10 |
+13.50 |
128 |
458 |
+128 |
Dec13 |
130705 |
1182.10 |
1182.10 |
1168.60 |
1182.10 |
+13.50 |
|
|
|
Mar14 |
130705 |
1180.10 |
1180.10 |
1166.60 |
1180.10 |
+13.50 |
|
|
|
Total Volume and Open Interest |
128 |
458 |
+128 |
Volatility Index(CBOE) |
Jul13 |
130705 |
16.85 |
17.10 |
15.90 |
15.95 |
-1.30 |
50,067 |
99,253 |
-5,001 |
Aug13 |
130705 |
18.05 |
18.30 |
17.40 |
17.45 |
-0.90 |
43,096 |
73,402 |
+1,654 |
Sep13 |
130705 |
19.10 |
19.25 |
18.65 |
18.75 |
-0.60 |
11,198 |
39,599 |
+829 |
Oct13 |
130705 |
19.80 |
19.90 |
19.40 |
19.45 |
-0.50 |
5,734 |
26,392 |
-216 |
Total Volume and Open Interest |
119,505 |
301,327 |
-1,759 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130705 |
14165 |
14575 |
14060 |
14545 |
+370 |
16,717 |
58,835 |
-158 |
Dec13 |
130705 |
14635 |
14635 |
14265 |
14635 |
+370 |
0 |
28 |
+0 |
Total Volume and Open Interest |
16,717 |
58,865 |
-158 |
Nikkei 225(SGX) |
Sep13 |
130705 |
13970 |
14360 |
13935 |
14300 |
+325 |
109,735 |
214,684 |
-1,808 |
Dec13 |
130705 |
14140 |
14295 |
14140 |
14240 |
+330 |
6 |
32,149 |
-11 |
Mar14 |
130705 |
14230 |
14230 |
14230 |
14230 |
+330 |
0 |
26 |
+0 |
Total Volume and Open Interest |
110,476 |
285,683 |
-1,266 |
CAC 40(EURONEXT) |
Jul13 |
130705 |
3810.0 |
3838.5 |
3751.0 |
3753.0 |
-54.5 |
95,542 |
296,054 |
+654 |
Aug13 |
130705 |
3817.5 |
3826.0 |
3752.0 |
3753.5 |
-54.0 |
134 |
2,276 |
+247 |
Sep13 |
130705 |
3815.5 |
3837.5 |
3752.0 |
3753.5 |
-54.0 |
886 |
25,599 |
+89 |
Total Volume and Open Interest |
96,564 |
323,968 |
+994 |
Hang Seng Index(HKFE) |
Jul13 |
130705 |
20620 |
20866 |
20602 |
20799 |
+388 |
86,900 |
90,448 |
+1,344 |
Aug13 |
130705 |
20554 |
20816 |
20554 |
20751 |
+391 |
1,795 |
2,567 |
+800 |
Sep13 |
130705 |
20590 |
20735 |
20480 |
20664 |
+384 |
426 |
4,158 |
+75 |
Total Volume and Open Interest |
89,363 |
100,623 |
+2,307 |
DAX(EUREX) |
Sep13 |
130705 |
8016.0 |
8038.0 |
7806.0 |
7820.0 |
-180.5 |
121,815 |
135,123 |
+3,739 |
Dec13 |
130705 |
8022.0 |
8041.5 |
7817.5 |
7826.5 |
-180.5 |
191 |
2,542 |
+24 |
Mar14 |
130705 |
8040.0 |
8040.0 |
7837.5 |
7837.5 |
-180.0 |
38 |
98 |
+2 |
Total Volume and Open Interest |
122,044 |
137,763 |
+3,765 |
FT-SE 100(EURONEXT) |
Sep13 |
130705 |
6366.00 |
6453.00 |
6315.50 |
6346.50 |
-30.00 |
95,712 |
609,597 |
+3,624 |
Dec13 |
130705 |
6333.00 |
6400.00 |
6318.00 |
6320.00 |
-30.00 |
32 |
1,146 |
+2 |
Mar14 |
130705 |
6269.50 |
6269.50 |
6269.50 |
6269.50 |
-30.00 |
0 |
25 |
+25 |
Total Volume and Open Interest |
95,744 |
610,768 |
+3,651 |
SPI 200(SFE) |
Sep13 |
130705 |
4749.0 |
4820.0 |
4741.0 |
4794.0 |
+46.0 |
17,619 |
244,867 |
-7,458 |
Dec13 |
130705 |
4800.0 |
4800.0 |
4790.0 |
4790.0 |
+46.0 |
44 |
3,356 |
+19 |
Mar14 |
130705 |
4753.0 |
4753.0 |
4753.0 |
4753.0 |
+45.0 |
47 |
3,113 |
-4 |
Total Volume and Open Interest |
17,971 |
252,083 |
-7,252 |
FTSE MIB(ISE) |
Sep13 |
130705 |
15800.00 |
15905.00 |
15515.00 |
15578.00 |
-212.00 |
27,391 |
30,830 |
-1,019 |
Dec13 |
130705 |
15705.00 |
15810.00 |
15440.00 |
15496.00 |
-214.00 |
38 |
164 |
+10 |
Mar14 |
130705 |
15471.00 |
15471.00 |
15471.00 |
15471.00 |
-239.00 |
|
|
|
Total Volume and Open Interest |
27,429 |
30,994 |
-1,009 |
KOSPI 200(KFE) |
Sep13 |
130705 |
239.55 |
242.20 |
237.35 |
239.15 |
-0.15 |
191,083 |
112,744 |
-794 |
Dec13 |
130705 |
242.00 |
243.45 |
238.80 |
240.35 |
-0.35 |
59 |
1,447 |
+14 |
Mar14 |
130705 |
239.60 |
239.60 |
239.60 |
239.60 |
-0.20 |
0 |
388 |
+0 |
Total Volume and Open Interest |
191,142 |
114,716 |
-780 |
GSCI(CME) |
Jul13 |
130705 |
631.00 |
633.60 |
628.75 |
632.60 |
+3.85 |
1,456 |
8,331 |
-838 |
Aug13 |
130705 |
631.00 |
631.50 |
626.75 |
630.50 |
+3.50 |
1,123 |
1,375 |
+1,110 |
Sep13 |
130705 |
626.00 |
627.00 |
622.00 |
626.00 |
+3.50 |
1 |
1 |
+1 |
Total Volume and Open Interest |
2,580 |
9,707 |
+273 |
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. |
|
|