|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 08, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130708 |
1585.50 |
1616.25 |
1585.00 |
1609.25 |
+21.25 |
2,482 |
7,014 |
-1,115 |
Aug13 |
130708 |
1432.00 |
1459.50 |
1426.75 |
1455.50 |
+23.50 |
16,750 |
62,224 |
+2,249 |
Sep13 |
130708 |
1276.00 |
1301.75 |
1275.25 |
1300.25 |
+24.00 |
6,666 |
19,524 |
+66 |
Nov13 |
130708 |
1225.00 |
1254.00 |
1225.00 |
1252.25 |
+24.00 |
59,489 |
335,048 |
-1,021 |
Jan14 |
130708 |
1231.75 |
1259.25 |
1231.75 |
1257.50 |
+23.75 |
5,819 |
37,118 |
+71 |
Mar14 |
130708 |
1236.25 |
1260.50 |
1235.50 |
1258.75 |
+23.25 |
5,603 |
19,696 |
+1,356 |
May14 |
130708 |
1238.50 |
1259.50 |
1238.50 |
1258.25 |
+22.25 |
3,491 |
23,107 |
+807 |
Jul14 |
130708 |
1248.00 |
1265.00 |
1242.00 |
1263.75 |
+21.75 |
2,204 |
9,504 |
+504 |
Aug14 |
130708 |
1252.75 |
1252.75 |
1231.25 |
1252.75 |
+21.50 |
0 |
63 |
+0 |
Sep14 |
130708 |
1236.75 |
1236.75 |
1215.25 |
1236.75 |
+21.50 |
0 |
20 |
+0 |
Nov14 |
130708 |
1216.25 |
1233.25 |
1213.75 |
1231.25 |
+17.50 |
567 |
12,383 |
+88 |
Jan15 |
130708 |
1235.25 |
1235.25 |
1217.50 |
1235.25 |
+17.75 |
0 |
37 |
+0 |
Mar15 |
130708 |
1231.50 |
1231.50 |
1213.75 |
1231.50 |
+17.75 |
0 |
4 |
+0 |
May15 |
130708 |
1228.50 |
1228.50 |
1210.75 |
1228.50 |
+17.75 |
|
|
|
Total Volume and Open Interest |
103,073 |
526,077 |
+3,006 |
Soybean Meal(CBOT) |
Jul13 |
130708 |
490.00 |
512.00 |
490.00 |
511.10 |
+22.00 |
2,073 |
6,346 |
-1,572 |
Aug13 |
130708 |
429.60 |
443.00 |
428.10 |
442.10 |
+13.50 |
14,417 |
53,646 |
-1,520 |
Sep13 |
130708 |
386.00 |
398.30 |
386.00 |
397.70 |
+11.00 |
5,905 |
30,426 |
+612 |
Oct13 |
130708 |
359.90 |
372.00 |
359.60 |
370.20 |
+9.90 |
2,796 |
19,966 |
+650 |
Dec13 |
130708 |
357.10 |
369.20 |
357.00 |
368.20 |
+10.30 |
23,952 |
155,212 |
-1,385 |
Jan14 |
130708 |
362.20 |
370.20 |
359.30 |
369.50 |
+10.20 |
1,063 |
9,257 |
-82 |
Mar14 |
130708 |
360.00 |
371.60 |
360.00 |
370.90 |
+10.20 |
666 |
7,448 |
+81 |
May14 |
130708 |
363.20 |
370.80 |
360.20 |
370.30 |
+10.10 |
325 |
5,377 |
+69 |
Jul14 |
130708 |
364.90 |
372.80 |
362.10 |
372.30 |
+10.20 |
83 |
2,476 |
+29 |
Aug14 |
130708 |
367.70 |
371.20 |
361.10 |
371.20 |
+10.10 |
3 |
98 |
+2 |
Total Volume and Open Interest |
51,313 |
291,055 |
-3,108 |
Soybean Oil(CBOT) |
Jul13 |
130708 |
47.22 |
47.29 |
46.95 |
47.01 |
-0.22 |
2,432 |
4,005 |
-1,191 |
Aug13 |
130708 |
47.04 |
47.30 |
46.78 |
46.96 |
-0.18 |
19,885 |
80,805 |
-501 |
Sep13 |
130708 |
46.72 |
46.97 |
46.43 |
46.60 |
-0.19 |
7,880 |
28,077 |
-422 |
Oct13 |
130708 |
46.34 |
46.53 |
45.97 |
46.17 |
-0.17 |
3,099 |
19,471 |
-48 |
Dec13 |
130708 |
45.94 |
46.26 |
45.59 |
45.89 |
-0.15 |
26,394 |
161,202 |
-1,506 |
Jan14 |
130708 |
46.02 |
46.05 |
45.63 |
45.91 |
-0.12 |
1,884 |
19,410 |
+337 |
Mar14 |
130708 |
46.19 |
46.39 |
45.77 |
46.11 |
-0.07 |
1,001 |
9,387 |
+327 |
May14 |
130708 |
46.31 |
46.44 |
46.02 |
46.28 |
-0.05 |
780 |
4,815 |
-87 |
Jul14 |
130708 |
46.48 |
46.58 |
46.14 |
46.41 |
-0.05 |
608 |
5,734 |
+53 |
Aug14 |
130708 |
46.47 |
46.50 |
46.38 |
46.38 |
-0.08 |
13 |
870 |
+11 |
Total Volume and Open Interest |
64,063 |
336,475 |
-2,996 |
Canola(WCE) |
Jul13 |
130708 |
613.3 |
615.2 |
613.3 |
615.2 |
+7.5 |
0 |
113 |
-79 |
Nov13 |
130708 |
537.9 |
544.0 |
535.7 |
543.2 |
+5.7 |
1,259 |
101,727 |
-245 |
Jan14 |
130708 |
543.8 |
549.1 |
541.5 |
548.5 |
+5.5 |
174 |
9,474 |
+125 |
Mar14 |
130708 |
545.1 |
550.1 |
543.0 |
550.1 |
+6.8 |
64 |
1,800 |
+37 |
May14 |
130708 |
543.7 |
548.5 |
543.7 |
548.5 |
+1.1 |
5 |
680 |
+0 |
Total Volume and Open Interest |
1,502 |
113,826 |
-162 |
Corn(CBOT) |
Jul13 |
130708 |
684.00 |
695.00 |
684.00 |
691.75 |
+7.00 |
3,929 |
11,585 |
-1,577 |
Sep13 |
130708 |
525.75 |
536.00 |
524.25 |
533.25 |
+7.50 |
59,879 |
357,784 |
+1,537 |
Dec13 |
130708 |
490.50 |
502.50 |
490.00 |
500.50 |
+9.25 |
91,149 |
544,249 |
+9,348 |
Mar14 |
130708 |
503.00 |
514.25 |
502.25 |
512.25 |
+8.75 |
15,063 |
75,492 |
+3,992 |
May14 |
130708 |
510.75 |
521.25 |
510.00 |
519.75 |
+8.50 |
6,573 |
21,021 |
+208 |
Jul14 |
130708 |
517.50 |
528.50 |
517.50 |
526.75 |
+8.25 |
2,535 |
38,720 |
+27 |
Sep14 |
130708 |
518.00 |
527.50 |
518.00 |
526.50 |
+6.75 |
570 |
6,642 |
+317 |
Dec14 |
130708 |
520.00 |
527.25 |
517.75 |
526.00 |
+5.75 |
1,861 |
62,404 |
+47 |
Mar15 |
130708 |
529.00 |
533.50 |
528.25 |
533.50 |
+5.25 |
25 |
1,359 |
+20 |
May15 |
130708 |
537.25 |
537.25 |
531.75 |
537.25 |
+5.50 |
0 |
62 |
+0 |
Total Volume and Open Interest |
181,681 |
1,123,403 |
+13,923 |
Wheat(CBOT) |
Jul13 |
130708 |
656.75 |
666.50 |
656.00 |
660.00 |
+4.00 |
954 |
1,665 |
-719 |
Sep13 |
130708 |
659.50 |
671.50 |
658.75 |
663.00 |
+3.00 |
53,304 |
205,835 |
+2,259 |
Dec13 |
130708 |
669.75 |
681.75 |
669.00 |
674.75 |
+4.25 |
34,707 |
139,387 |
-6,522 |
Mar14 |
130708 |
682.25 |
693.25 |
681.25 |
686.75 |
+3.50 |
14,774 |
30,618 |
+4,863 |
May14 |
130708 |
690.00 |
697.25 |
688.50 |
692.25 |
+3.75 |
1,316 |
4,050 |
+416 |
Jul14 |
130708 |
694.25 |
700.00 |
689.50 |
692.50 |
+1.00 |
1,343 |
22,921 |
-54 |
Total Volume and Open Interest |
106,680 |
414,584 |
+249 |
Wheat(KCBT) |
Jul13 |
130708 |
693.00 |
694.25 |
676.50 |
691.25 |
+14.75 |
275 |
428 |
-722 |
Sep13 |
130708 |
685.50 |
697.75 |
685.00 |
689.00 |
+3.25 |
8,454 |
83,946 |
+64 |
Dec13 |
130708 |
706.00 |
717.50 |
705.75 |
708.75 |
+2.50 |
3,909 |
39,148 |
+870 |
Mar14 |
130708 |
722.50 |
728.00 |
719.75 |
721.50 |
+1.25 |
625 |
5,698 |
+24 |
May14 |
130708 |
726.00 |
732.50 |
726.00 |
727.75 |
+0.25 |
218 |
1,257 |
-3 |
Jul14 |
130708 |
726.00 |
733.25 |
723.75 |
725.25 |
-1.75 |
155 |
6,149 |
+33 |
Total Volume and Open Interest |
13,650 |
136,950 |
+270 |
Wheat(MGE) |
Jul13 |
130708 |
773.00 |
773.00 |
773.00 |
773.00 |
+11.75 |
5 |
12 |
-264 |
Sep13 |
130708 |
764.00 |
770.75 |
760.25 |
761.00 |
-2.50 |
2,340 |
19,069 |
-247 |
Dec13 |
130708 |
771.00 |
779.00 |
770.00 |
770.75 |
-1.25 |
1,021 |
10,605 |
+51 |
Mar14 |
130708 |
786.00 |
792.25 |
785.00 |
785.25 |
-2.50 |
103 |
2,522 |
+23 |
May14 |
130708 |
794.00 |
799.25 |
793.00 |
793.00 |
-2.25 |
17 |
788 |
+9 |
Total Volume and Open Interest |
3,494 |
33,223 |
-424 |
Oats(CBOT) |
Jul13 |
130708 |
395.00 |
399.25 |
395.00 |
396.00 |
-3.25 |
27 |
51 |
-27 |
Sep13 |
130708 |
360.00 |
362.50 |
352.25 |
357.00 |
-3.25 |
95 |
1,882 |
-17 |
Dec13 |
130708 |
344.00 |
348.50 |
340.00 |
345.00 |
-0.25 |
799 |
6,288 |
-184 |
Mar14 |
130708 |
350.00 |
350.50 |
350.00 |
350.25 |
-0.25 |
125 |
220 |
+30 |
Total Volume and Open Interest |
1,047 |
8,443 |
-197 |
Rough Rice(CBOT) |
Jul13 |
130708 |
15.02 |
15.18 |
15.02 |
15.02 |
-0.15 |
0 |
44 |
-157 |
Sep13 |
130708 |
15.01 |
15.05 |
14.73 |
14.81 |
-0.15 |
1,547 |
7,637 |
+626 |
Nov13 |
130708 |
15.15 |
15.30 |
15.00 |
15.06 |
-0.15 |
163 |
2,058 |
+63 |
Jan14 |
130708 |
15.42 |
15.50 |
15.28 |
15.31 |
-0.14 |
31 |
100 |
+12 |
Total Volume and Open Interest |
1,741 |
9,845 |
+544 |
Live Cattle(CME) |
Aug13 |
130708 |
122.000 |
122.550 |
121.950 |
122.080 |
+0.130 |
17,579 |
106,697 |
-2,900 |
Oct13 |
130708 |
126.150 |
126.450 |
125.885 |
126.180 |
-0.070 |
11,359 |
71,203 |
+1,497 |
Dec13 |
130708 |
128.035 |
128.500 |
127.730 |
128.450 |
+0.350 |
9,278 |
54,336 |
+979 |
Feb14 |
130708 |
128.900 |
129.550 |
128.785 |
129.550 |
+0.600 |
2,858 |
19,636 |
+182 |
Apr14 |
130708 |
130.000 |
130.650 |
129.950 |
130.500 |
+0.350 |
1,877 |
12,868 |
+755 |
Jun14 |
130708 |
125.400 |
126.250 |
125.400 |
125.900 |
+0.300 |
428 |
2,731 |
+156 |
Total Volume and Open Interest |
43,379 |
267,505 |
+669 |
Feeder Cattle(CME) |
Aug13 |
130708 |
151.500 |
152.200 |
151.300 |
151.600 |
-0.200 |
1,901 |
19,526 |
-356 |
Sep13 |
130708 |
153.985 |
154.485 |
153.685 |
154.150 |
-0.035 |
1,300 |
5,163 |
+311 |
Oct13 |
130708 |
155.500 |
156.050 |
155.235 |
155.685 |
-0.100 |
726 |
3,550 |
-36 |
Nov13 |
130708 |
156.500 |
157.250 |
156.450 |
156.785 |
unch |
317 |
2,524 |
+2 |
Jan14 |
130708 |
157.435 |
157.985 |
157.150 |
157.825 |
+0.090 |
250 |
1,419 |
+75 |
Mar14 |
130708 |
157.900 |
158.535 |
157.900 |
158.400 |
+0.500 |
18 |
266 |
+0 |
Apr14 |
130708 |
159.000 |
159.325 |
159.000 |
159.200 |
+0.800 |
11 |
136 |
+6 |
Total Volume and Open Interest |
4,525 |
32,717 |
+3 |
Lean Hogs(CME) |
Jul13 |
130708 |
102.350 |
102.450 |
101.080 |
101.135 |
-1.215 |
4,847 |
15,396 |
-1,126 |
Aug13 |
130708 |
97.850 |
97.930 |
95.400 |
95.550 |
-2.200 |
18,300 |
96,997 |
-235 |
Oct13 |
130708 |
85.050 |
85.180 |
83.400 |
83.535 |
-1.515 |
9,066 |
69,631 |
+1,571 |
Dec13 |
130708 |
81.850 |
81.980 |
80.500 |
80.950 |
-1.100 |
7,383 |
62,786 |
+1,129 |
Feb14 |
130708 |
83.500 |
83.500 |
82.180 |
83.000 |
-0.650 |
3,566 |
25,084 |
+1,154 |
Apr14 |
130708 |
84.850 |
84.850 |
83.650 |
84.450 |
-0.400 |
2,724 |
19,471 |
+672 |
May14 |
130708 |
88.535 |
88.850 |
88.135 |
88.850 |
-0.350 |
29 |
573 |
+15 |
Jun14 |
130708 |
91.150 |
91.150 |
90.200 |
90.900 |
-0.200 |
1,138 |
9,047 |
+736 |
Total Volume and Open Interest |
47,242 |
301,440 |
+4,036 |
Class III Milk(CME) |
Jul13 |
130708 |
17.15 |
17.33 |
17.15 |
17.27 |
+0.03 |
212 |
3,946 |
-71 |
Aug13 |
130708 |
17.96 |
17.98 |
17.67 |
17.70 |
-0.26 |
173 |
3,874 |
-3 |
Sep13 |
130708 |
18.50 |
18.60 |
18.40 |
18.43 |
-0.09 |
99 |
3,344 |
+24 |
Oct13 |
130708 |
18.47 |
18.52 |
18.43 |
18.44 |
-0.03 |
63 |
2,373 |
+20 |
Nov13 |
130708 |
18.15 |
18.20 |
18.15 |
18.19 |
+0.04 |
70 |
2,094 |
+47 |
Total Volume and Open Interest |
710 |
19,976 |
-3,291 |
Cocoa(ICE) |
Jul13 |
130708 |
2179 |
2179 |
2179 |
2179 |
-35 |
3 |
30 |
-55 |
Sep13 |
130708 |
2197 |
2216 |
2165 |
2174 |
-30 |
20,071 |
76,557 |
-1,377 |
Dec13 |
130708 |
2201 |
2226 |
2177 |
2184 |
-31 |
7,382 |
42,931 |
+488 |
Mar14 |
130708 |
2201 |
2235 |
2190 |
2195 |
-30 |
3,963 |
39,524 |
+443 |
May14 |
130708 |
2227 |
2231 |
2200 |
2204 |
-29 |
331 |
12,597 |
+22 |
Jul14 |
130708 |
2240 |
2240 |
2213 |
2213 |
-27 |
153 |
4,867 |
-13 |
Sep14 |
130708 |
2220 |
2220 |
2220 |
2220 |
-27 |
40 |
3,596 |
-2 |
Total Volume and Open Interest |
31,945 |
180,602 |
-494 |
Coffee "C"(ICE) |
Jul13 |
130708 |
120.50 |
123.60 |
120.50 |
123.25 |
+2.30 |
18 |
125 |
-23 |
Sep13 |
130708 |
120.50 |
124.20 |
120.10 |
123.45 |
+2.20 |
18,009 |
98,553 |
+960 |
Dec13 |
130708 |
123.20 |
126.95 |
123.10 |
126.30 |
+2.05 |
6,021 |
30,196 |
+221 |
Mar14 |
130708 |
126.40 |
129.55 |
126.05 |
129.20 |
+2.05 |
2,869 |
13,353 |
+729 |
May14 |
130708 |
128.70 |
131.75 |
128.60 |
131.05 |
+2.00 |
1,167 |
4,891 |
-121 |
Jul14 |
130708 |
130.60 |
132.95 |
130.60 |
132.70 |
+1.90 |
118 |
2,213 |
+8 |
Total Volume and Open Interest |
28,290 |
152,741 |
+1,806 |
Orange Juice(ICE) |
Jul13 |
130708 |
135.50 |
137.00 |
135.50 |
137.00 |
+0.95 |
5 |
554 |
-5 |
Sep13 |
130708 |
133.50 |
135.60 |
132.85 |
135.00 |
+0.95 |
933 |
14,602 |
-179 |
Nov13 |
130708 |
133.75 |
135.50 |
133.05 |
135.00 |
+0.90 |
111 |
2,579 |
+4 |
Jan14 |
130708 |
135.00 |
136.25 |
135.00 |
135.80 |
+0.70 |
30 |
974 |
+13 |
Mar14 |
130708 |
136.10 |
137.15 |
136.10 |
136.65 |
+0.60 |
24 |
555 |
+20 |
May14 |
130708 |
136.20 |
136.20 |
136.20 |
136.20 |
+0.45 |
0 |
65 |
+0 |
Total Volume and Open Interest |
1,103 |
19,349 |
-147 |
Sugar #11(ICE) |
Oct13 |
130708 |
16.30 |
16.38 |
16.24 |
16.33 |
+0.07 |
43,189 |
495,171 |
-2,034 |
Mar14 |
130708 |
17.09 |
17.19 |
17.07 |
17.15 |
+0.06 |
18,240 |
168,053 |
-171 |
May14 |
130708 |
17.08 |
17.14 |
17.04 |
17.11 |
+0.04 |
5,103 |
45,183 |
+225 |
Jul14 |
130708 |
17.03 |
17.08 |
16.98 |
17.06 |
+0.04 |
3,468 |
60,026 |
-572 |
Oct14 |
130708 |
17.13 |
17.25 |
17.13 |
17.23 |
+0.03 |
1,708 |
34,854 |
+104 |
Mar15 |
130708 |
17.60 |
17.64 |
17.59 |
17.62 |
+0.01 |
158 |
15,322 |
+37 |
May15 |
130708 |
17.63 |
17.65 |
17.62 |
17.64 |
unch |
95 |
2,652 |
+76 |
Jul15 |
130708 |
17.67 |
17.67 |
17.65 |
17.67 |
unch |
40 |
3,170 |
+3 |
Total Volume and Open Interest |
72,099 |
830,125 |
-2,295 |
London Cocoa(LCE) |
Jul13 |
130708 |
1503 |
1516 |
1484 |
1484 |
-20 |
1,124 |
30,254 |
-480 |
Sep13 |
130708 |
1520 |
1536 |
1506 |
1508 |
-18 |
8,712 |
51,037 |
-1,138 |
Dec13 |
130708 |
1518 |
1535 |
1506 |
1508 |
-18 |
3,618 |
65,745 |
-642 |
Mar14 |
130708 |
1515 |
1529 |
1503 |
1504 |
-16 |
1,644 |
63,026 |
+491 |
May14 |
130708 |
1516 |
1529 |
1505 |
1508 |
-14 |
273 |
15,171 |
+86 |
Jul14 |
130708 |
1522 |
1534 |
1514 |
1514 |
-13 |
123 |
5,850 |
-73 |
Sep14 |
130708 |
1541 |
1541 |
1519 |
1519 |
-13 |
46 |
2,811 |
-70 |
Total Volume and Open Interest |
15,569 |
235,455 |
-1,819 |
London Sugar(LCE) |
Aug13 |
130708 |
495.60 |
500.00 |
495.40 |
496.00 |
-0.10 |
2,726 |
14,351 |
-432 |
Oct13 |
130708 |
470.80 |
475.90 |
470.80 |
474.70 |
+1.90 |
2,847 |
27,384 |
-7 |
Dec13 |
130708 |
470.00 |
473.30 |
469.40 |
471.50 |
+1.10 |
958 |
8,795 |
+8 |
Mar14 |
130708 |
471.00 |
473.60 |
471.00 |
472.20 |
+0.80 |
955 |
8,528 |
+26 |
May14 |
130708 |
476.10 |
476.70 |
474.60 |
475.00 |
+0.10 |
285 |
3,456 |
-3 |
Total Volume and Open Interest |
8,101 |
65,619 |
-388 |
Cotton(ICE) |
Jul13 |
130708 |
83.75 |
83.83 |
83.46 |
83.83 |
+0.15 |
1 |
891 |
-145 |
Oct13 |
130708 |
86.54 |
87.00 |
86.04 |
86.37 |
-0.06 |
13 |
274 |
+2 |
Dec13 |
130708 |
85.40 |
85.95 |
84.32 |
85.33 |
+0.30 |
10,090 |
138,540 |
-251 |
Mar14 |
130708 |
83.80 |
84.72 |
83.13 |
84.24 |
+0.31 |
2,223 |
11,370 |
+266 |
May14 |
130708 |
84.04 |
84.23 |
83.26 |
83.98 |
+0.08 |
927 |
1,547 |
+54 |
Jul14 |
130708 |
84.00 |
84.00 |
82.87 |
83.80 |
-0.09 |
534 |
2,997 |
+370 |
Total Volume and Open Interest |
14,015 |
157,059 |
+364 |
Lumber(CME) |
Jul13 |
130708 |
301.7 |
302.2 |
297.5 |
300.0 |
-4.8 |
310 |
1,108 |
-189 |
Sep13 |
130708 |
305.2 |
306.2 |
300.5 |
302.3 |
-7.2 |
350 |
4,338 |
-18 |
Nov13 |
130708 |
303.5 |
303.5 |
300.0 |
301.0 |
-6.5 |
45 |
762 |
+21 |
Jan14 |
130708 |
310.0 |
310.0 |
310.0 |
310.0 |
-6.0 |
0 |
44 |
+0 |
Total Volume and Open Interest |
705 |
6,274 |
-186 |
Crude Oil(NYM) |
Aug13 |
130708 |
103.95 |
104.12 |
102.13 |
103.14 |
-0.08 |
353,250 |
243,235 |
-14,879 |
Sep13 |
130708 |
104.34 |
104.34 |
102.00 |
103.02 |
-0.03 |
171,908 |
234,607 |
+4,102 |
Oct13 |
130708 |
102.46 |
102.47 |
100.93 |
101.94 |
+0.14 |
110,936 |
96,549 |
-338 |
Nov13 |
130708 |
101.18 |
101.18 |
99.73 |
100.55 |
+0.10 |
68,371 |
72,217 |
-649 |
Dec13 |
130708 |
99.47 |
99.86 |
98.37 |
99.20 |
+0.09 |
154,580 |
212,394 |
-4,697 |
Jan14 |
130708 |
98.16 |
98.20 |
97.17 |
97.90 |
+0.06 |
34,603 |
53,444 |
-2,042 |
Feb14 |
130708 |
97.14 |
97.15 |
96.11 |
96.81 |
+0.07 |
13,686 |
32,334 |
+1,116 |
Mar14 |
130708 |
95.94 |
96.16 |
95.29 |
95.95 |
+0.12 |
26,326 |
48,416 |
-1,071 |
Apr14 |
130708 |
95.25 |
95.34 |
94.44 |
95.22 |
+0.18 |
5,351 |
26,800 |
+108 |
May14 |
130708 |
94.18 |
94.68 |
94.18 |
94.68 |
+0.24 |
6,351 |
28,621 |
+423 |
Jun14 |
130708 |
94.20 |
94.22 |
93.43 |
94.22 |
+0.29 |
40,064 |
111,491 |
+3,988 |
Jul14 |
130708 |
92.95 |
93.65 |
92.95 |
93.65 |
+0.31 |
2,776 |
34,792 |
+453 |
Aug14 |
130708 |
92.37 |
93.05 |
92.37 |
93.05 |
+0.30 |
729 |
19,889 |
+66 |
Sep14 |
130708 |
92.47 |
92.47 |
92.47 |
92.47 |
+0.29 |
4,650 |
33,559 |
+429 |
Oct14 |
130708 |
91.94 |
91.94 |
91.60 |
91.94 |
+0.28 |
2,001 |
21,146 |
+614 |
Nov14 |
130708 |
91.47 |
91.47 |
91.47 |
91.47 |
+0.27 |
1,265 |
21,079 |
+430 |
Total Volume and Open Interest |
1,078,939 |
1,764,670 |
-5,135 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130708 |
103.850 |
104.275 |
102.125 |
103.150 |
-0.075 |
8,360 |
2,338 |
+122 |
Sep13 |
130708 |
103.725 |
103.925 |
102.025 |
103.025 |
-0.025 |
620 |
971 |
+145 |
Oct13 |
130708 |
102.450 |
102.450 |
101.100 |
101.950 |
+0.150 |
101 |
378 |
+0 |
Nov13 |
130708 |
100.550 |
100.700 |
99.725 |
100.550 |
+0.100 |
50 |
95 |
+34 |
Dec13 |
130708 |
99.175 |
99.275 |
98.400 |
99.200 |
+0.100 |
42 |
75 |
+1 |
Jan14 |
130708 |
97.900 |
97.900 |
97.900 |
97.900 |
+0.050 |
18 |
16 |
+14 |
Feb14 |
130708 |
96.800 |
96.800 |
96.800 |
96.800 |
+0.050 |
1 |
8 |
+1 |
Mar14 |
130708 |
95.950 |
95.950 |
95.950 |
95.950 |
+0.125 |
0 |
8 |
+0 |
Apr14 |
130708 |
95.225 |
95.225 |
95.225 |
95.225 |
+0.175 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,198 |
4,003 |
+316 |
Heating Oil(NYM) |
Aug13 |
130708 |
299.98 |
300.00 |
297.11 |
298.01 |
-0.96 |
52,215 |
82,745 |
+637 |
Sep13 |
130708 |
299.85 |
300.29 |
297.65 |
298.42 |
-1.04 |
18,049 |
57,232 |
+36 |
Oct13 |
130708 |
300.59 |
300.61 |
298.12 |
298.87 |
-0.98 |
13,027 |
27,272 |
+1,040 |
Nov13 |
130708 |
300.19 |
300.64 |
298.33 |
299.15 |
-0.86 |
8,118 |
16,415 |
+318 |
Dec13 |
130708 |
300.83 |
300.83 |
298.25 |
299.29 |
-0.71 |
16,359 |
43,890 |
+2,863 |
Jan14 |
130708 |
299.31 |
300.78 |
298.71 |
299.61 |
-0.58 |
3,584 |
11,244 |
-48 |
Feb14 |
130708 |
299.26 |
300.48 |
299.08 |
299.42 |
-0.42 |
1,136 |
4,007 |
+117 |
Mar14 |
130708 |
298.31 |
299.17 |
297.86 |
298.18 |
-0.23 |
1,071 |
5,132 |
+198 |
Apr14 |
130708 |
296.35 |
296.97 |
295.95 |
296.18 |
-0.08 |
657 |
10,968 |
+25 |
May14 |
130708 |
295.21 |
295.21 |
293.99 |
294.26 |
-0.01 |
639 |
2,169 |
+291 |
Jun14 |
130708 |
293.00 |
293.01 |
291.74 |
292.51 |
+0.04 |
2,956 |
15,214 |
+724 |
Jul14 |
130708 |
290.35 |
291.83 |
290.35 |
291.57 |
+0.10 |
141 |
1,187 |
+28 |
Aug14 |
130708 |
291.10 |
291.32 |
290.41 |
290.88 |
+0.16 |
24 |
434 |
+11 |
Sep14 |
130708 |
290.38 |
290.69 |
290.03 |
290.38 |
+0.21 |
4 |
317 |
+2 |
Total Volume and Open Interest |
118,543 |
287,177 |
+6,556 |
Gasoline(NYMEX) |
Aug13 |
130708 |
290.15 |
292.45 |
286.82 |
288.37 |
-1.31 |
55,654 |
80,058 |
-2,042 |
Sep13 |
130708 |
287.36 |
289.62 |
284.70 |
286.17 |
-0.83 |
30,720 |
53,819 |
+2,920 |
Oct13 |
130708 |
274.74 |
275.85 |
272.22 |
273.09 |
-1.09 |
15,573 |
39,270 |
+584 |
Nov13 |
130708 |
271.00 |
272.05 |
268.69 |
269.83 |
-0.97 |
8,789 |
33,853 |
+528 |
Dec13 |
130708 |
269.10 |
269.43 |
266.27 |
267.75 |
-0.76 |
9,569 |
24,392 |
+817 |
Jan14 |
130708 |
266.16 |
268.27 |
265.88 |
266.95 |
-0.62 |
4,114 |
11,391 |
+249 |
Feb14 |
130708 |
266.42 |
268.54 |
265.74 |
267.32 |
-0.53 |
1,569 |
3,366 |
-103 |
Mar14 |
130708 |
267.16 |
269.75 |
267.16 |
268.39 |
-0.51 |
1,321 |
5,331 |
+117 |
Apr14 |
130708 |
282.70 |
284.47 |
282.45 |
283.34 |
-0.64 |
635 |
3,134 |
+228 |
May14 |
130708 |
282.90 |
282.90 |
281.95 |
281.95 |
-0.73 |
174 |
2,458 |
+12 |
Total Volume and Open Interest |
128,476 |
260,567 |
+3,203 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130708 |
288.40 |
288.40 |
288.37 |
288.40 |
-1.30 |
|
|
|
Sep13 |
130708 |
286.20 |
286.20 |
286.17 |
286.20 |
-0.80 |
|
|
|
Oct13 |
130708 |
273.10 |
273.10 |
273.09 |
273.10 |
-1.10 |
|
|
|
Nov13 |
130708 |
269.80 |
269.83 |
269.80 |
269.80 |
-1.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug13 |
130708 |
3.626 |
3.764 |
3.612 |
3.741 |
+0.124 |
100,080 |
165,443 |
-2,602 |
Sep13 |
130708 |
3.631 |
3.764 |
3.615 |
3.740 |
+0.122 |
29,231 |
239,289 |
+1,458 |
Oct13 |
130708 |
3.637 |
3.776 |
3.630 |
3.753 |
+0.119 |
23,244 |
157,472 |
-1,028 |
Nov13 |
130708 |
3.710 |
3.842 |
3.707 |
3.822 |
+0.116 |
14,132 |
85,891 |
-1,270 |
Dec13 |
130708 |
3.880 |
3.997 |
3.874 |
3.981 |
+0.112 |
7,898 |
52,972 |
-1,113 |
Jan14 |
130708 |
3.962 |
4.071 |
3.954 |
4.054 |
+0.108 |
13,773 |
140,951 |
-502 |
Feb14 |
130708 |
3.994 |
4.068 |
3.991 |
4.051 |
+0.103 |
2,130 |
28,193 |
-122 |
Mar14 |
130708 |
3.956 |
4.027 |
3.956 |
4.014 |
+0.101 |
6,449 |
87,439 |
+549 |
Apr14 |
130708 |
3.881 |
3.939 |
3.881 |
3.924 |
+0.092 |
6,255 |
120,236 |
+990 |
May14 |
130708 |
3.938 |
3.955 |
3.922 |
3.939 |
+0.091 |
573 |
23,921 |
+64 |
Jun14 |
130708 |
3.880 |
3.980 |
3.877 |
3.970 |
+0.089 |
1,031 |
19,885 |
+476 |
Jul14 |
130708 |
3.991 |
4.020 |
3.991 |
4.005 |
+0.087 |
582 |
15,241 |
-9 |
Aug14 |
130708 |
4.021 |
4.030 |
4.016 |
4.023 |
+0.088 |
324 |
14,688 |
+4 |
Sep14 |
130708 |
4.028 |
4.028 |
4.020 |
4.026 |
+0.088 |
229 |
17,561 |
-7 |
Oct14 |
130708 |
4.020 |
4.058 |
4.020 |
4.046 |
+0.087 |
1,067 |
64,790 |
+31 |
Nov14 |
130708 |
4.134 |
4.134 |
4.122 |
4.126 |
+0.085 |
345 |
20,382 |
+72 |
Total Volume and Open Interest |
207,811 |
1,386,033 |
-2,960 |
Brent Crude Oil(ICE) |
Aug13 |
130708 |
108.00 |
108.04 |
106.79 |
107.43 |
-0.29 |
81,372 |
211,530 |
-6,363 |
Sep13 |
130708 |
107.26 |
107.32 |
106.09 |
106.66 |
-0.32 |
60,271 |
273,093 |
-1,610 |
Oct13 |
130708 |
106.50 |
106.57 |
105.39 |
106.02 |
-0.22 |
25,067 |
147,782 |
+2,765 |
Nov13 |
130708 |
105.87 |
105.93 |
104.84 |
105.47 |
-0.14 |
9,182 |
67,252 |
-142 |
Dec13 |
130708 |
105.25 |
105.33 |
104.24 |
104.93 |
-0.09 |
23,715 |
194,876 |
+1,040 |
Jan14 |
130708 |
104.60 |
104.80 |
103.77 |
104.44 |
-0.02 |
3,730 |
52,601 |
-472 |
Feb14 |
130708 |
104.20 |
104.20 |
103.25 |
103.93 |
+0.03 |
2,146 |
28,573 |
-210 |
Mar14 |
130708 |
103.14 |
103.48 |
102.74 |
103.40 |
+0.06 |
2,697 |
40,547 |
+70 |
Apr14 |
130708 |
102.33 |
102.96 |
102.24 |
102.88 |
+0.07 |
1,374 |
40,572 |
-173 |
May14 |
130708 |
102.36 |
102.36 |
102.36 |
102.36 |
+0.06 |
918 |
17,485 |
+62 |
Jun14 |
130708 |
101.90 |
101.95 |
101.21 |
101.82 |
+0.04 |
4,388 |
86,859 |
-1,394 |
Jul14 |
130708 |
101.34 |
101.34 |
101.34 |
101.34 |
+0.04 |
391 |
15,401 |
-15 |
Aug14 |
130708 |
100.84 |
100.84 |
100.84 |
100.84 |
+0.04 |
349 |
22,440 |
-13 |
Sep14 |
130708 |
99.85 |
100.29 |
99.73 |
100.29 |
+0.03 |
436 |
25,741 |
+30 |
Total Volume and Open Interest |
221,701 |
1,546,070 |
-6,257 |
Gas Oil(ICE) |
Jul13 |
130708 |
916.25 |
917.50 |
907.25 |
913.25 |
+1.50 |
18,029 |
49,965 |
-1,101 |
Aug13 |
130708 |
913.00 |
913.75 |
904.50 |
910.50 |
+2.50 |
47,750 |
140,240 |
-4,983 |
Sep13 |
130708 |
909.75 |
911.25 |
903.00 |
908.75 |
+3.50 |
29,478 |
79,642 |
-1,335 |
Oct13 |
130708 |
907.50 |
908.50 |
901.75 |
907.50 |
+4.25 |
16,036 |
50,972 |
+576 |
Nov13 |
130708 |
904.50 |
905.50 |
899.50 |
905.00 |
+4.75 |
12,255 |
34,762 |
+608 |
Dec13 |
130708 |
901.25 |
902.75 |
896.25 |
902.00 |
+4.75 |
17,820 |
72,394 |
+599 |
Jan14 |
130708 |
898.50 |
900.50 |
895.00 |
900.00 |
+4.75 |
1,767 |
23,205 |
-155 |
Feb14 |
130708 |
895.25 |
897.25 |
892.75 |
897.25 |
+4.50 |
786 |
22,706 |
-16 |
Mar14 |
130708 |
891.25 |
894.25 |
888.50 |
893.75 |
+4.75 |
734 |
16,726 |
-258 |
Apr14 |
130708 |
885.75 |
889.50 |
885.00 |
889.25 |
+4.50 |
425 |
10,770 |
+104 |
Total Volume and Open Interest |
147,127 |
592,860 |
-5,670 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130708 |
2.400 |
2.422 |
2.385 |
2.410 |
+0.018 |
466 |
1,523 |
+19 |
Sep13 |
130708 |
2.234 |
2.261 |
2.226 |
2.258 |
+0.018 |
533 |
2,484 |
+42 |
Oct13 |
130708 |
1.980 |
2.011 |
1.972 |
2.007 |
+0.034 |
184 |
1,797 |
+47 |
Nov13 |
130708 |
1.878 |
1.910 |
1.878 |
1.905 |
+0.027 |
115 |
987 |
+15 |
Dec13 |
130708 |
1.850 |
1.875 |
1.850 |
1.875 |
+0.027 |
213 |
1,622 |
+17 |
Jan14 |
130708 |
1.861 |
1.861 |
1.861 |
1.861 |
+0.027 |
11 |
582 |
+9 |
Feb14 |
130708 |
1.858 |
1.858 |
1.858 |
1.858 |
+0.028 |
1 |
64 |
+0 |
Total Volume and Open Interest |
1,523 |
9,121 |
-12 |
WTI Crude Oil(ICE) |
Aug13 |
130708 |
103.74 |
103.95 |
102.13 |
103.14 |
-0.08 |
5,883 |
69,407 |
-157 |
Sep13 |
130708 |
103.60 |
103.63 |
102.01 |
103.02 |
-0.03 |
3,079 |
64,866 |
+719 |
Oct13 |
130708 |
102.25 |
102.25 |
101.02 |
101.94 |
+0.14 |
1,658 |
38,254 |
+341 |
Nov13 |
130708 |
100.77 |
101.01 |
99.81 |
100.55 |
+0.10 |
691 |
27,965 |
+114 |
Dec13 |
130708 |
99.46 |
99.50 |
98.42 |
99.20 |
+0.09 |
2,390 |
119,223 |
-57 |
Jan14 |
130708 |
98.00 |
98.00 |
97.28 |
97.90 |
+0.06 |
420 |
15,991 |
-54 |
Feb14 |
130708 |
96.20 |
96.81 |
96.20 |
96.81 |
+0.07 |
195 |
6,338 |
-15 |
Mar14 |
130708 |
95.58 |
95.95 |
95.58 |
95.95 |
+0.12 |
355 |
10,994 |
-3 |
Apr14 |
130708 |
94.83 |
95.22 |
94.83 |
95.22 |
+0.18 |
199 |
6,980 |
-520 |
May14 |
130708 |
94.68 |
94.68 |
94.68 |
94.68 |
+0.24 |
68 |
4,741 |
+42 |
Jun14 |
130708 |
93.57 |
94.22 |
93.50 |
94.22 |
+0.29 |
456 |
31,027 |
-115 |
Jul14 |
130708 |
93.65 |
93.65 |
93.65 |
93.65 |
+0.31 |
1 |
5,313 |
+0 |
Aug14 |
130708 |
93.05 |
93.05 |
93.05 |
93.05 |
+0.30 |
0 |
3,363 |
+0 |
Sep14 |
130708 |
92.47 |
92.47 |
92.47 |
92.47 |
+0.29 |
0 |
10,442 |
+0 |
Oct14 |
130708 |
91.94 |
91.94 |
91.94 |
91.94 |
+0.28 |
0 |
4,161 |
+0 |
Nov14 |
130708 |
91.47 |
91.47 |
91.47 |
91.47 |
+0.27 |
0 |
4,078 |
+0 |
Total Volume and Open Interest |
15,813 |
553,222 |
+262 |
US Dollar Index(ICE) |
Sep13 |
130708 |
84.830 |
84.835 |
84.355 |
84.415 |
-0.275 |
33,940 |
55,117 |
+0 |
Dec13 |
130708 |
85.000 |
85.055 |
84.620 |
84.620 |
-0.285 |
9 |
578 |
+0 |
Mar14 |
130708 |
84.825 |
84.825 |
84.825 |
84.825 |
-0.295 |
|
|
|
Total Volume and Open Interest |
33,949 |
55,695 |
+0 |
Australian Dollar(CME) |
Sep13 |
130708 |
90.06 |
90.99 |
89.95 |
90.96 |
+0.78 |
116,433 |
180,331 |
-2,125 |
Dec13 |
130708 |
89.47 |
90.42 |
89.45 |
90.40 |
+0.78 |
332 |
555 |
+162 |
Mar14 |
130708 |
89.87 |
89.87 |
89.08 |
89.87 |
+0.79 |
0 |
74 |
+0 |
Total Volume and Open Interest |
116,765 |
180,962 |
-1,963 |
British Pound(CME) |
Sep13 |
130708 |
148.74 |
149.60 |
148.52 |
149.42 |
+0.49 |
110,983 |
122,284 |
-8,625 |
Dec13 |
130708 |
148.70 |
149.36 |
148.58 |
149.34 |
+0.49 |
140 |
328 |
-38 |
Mar14 |
130708 |
149.30 |
149.30 |
148.81 |
149.30 |
+0.49 |
14 |
375 |
+14 |
Total Volume and Open Interest |
111,149 |
123,174 |
-8,643 |
Canadian Dollar(CME) |
Sep13 |
130708 |
94.37 |
94.65 |
94.31 |
94.56 |
+0.21 |
56,258 |
121,515 |
+976 |
Dec13 |
130708 |
94.19 |
94.44 |
94.14 |
94.36 |
+0.21 |
299 |
5,241 |
+86 |
Mar14 |
130708 |
94.21 |
94.23 |
93.95 |
94.16 |
+0.21 |
46 |
785 |
+20 |
Jun14 |
130708 |
93.97 |
93.97 |
93.76 |
93.97 |
+0.21 |
21 |
277 |
-1 |
Total Volume and Open Interest |
56,624 |
127,835 |
+1,081 |
Japanese Yen(CME) |
Sep13 |
130708 |
98.79 |
99.26 |
98.52 |
99.07 |
+0.21 |
160,300 |
176,714 |
-738 |
Dec13 |
130708 |
98.88 |
99.25 |
98.60 |
99.14 |
+0.20 |
242 |
1,458 |
+54 |
Mar14 |
130708 |
99.02 |
99.25 |
99.02 |
99.25 |
+0.20 |
1 |
39 |
-1 |
Total Volume and Open Interest |
160,556 |
178,251 |
-675 |
Swiss Franc(CME) |
Sep13 |
130708 |
103.61 |
103.95 |
103.51 |
103.85 |
+0.04 |
25,127 |
31,243 |
-524 |
Dec13 |
130708 |
103.89 |
103.96 |
103.87 |
103.96 |
+0.03 |
4 |
29 |
+1 |
Mar14 |
130708 |
104.09 |
104.09 |
104.06 |
104.09 |
+0.03 |
|
|
|
Total Volume and Open Interest |
25,131 |
31,272 |
-523 |
EuroFX(CME) |
Sep13 |
130708 |
128.27 |
128.86 |
128.15 |
128.78 |
+0.45 |
237,293 |
192,674 |
-1,889 |
Dec13 |
130708 |
128.28 |
128.87 |
128.28 |
128.85 |
+0.46 |
351 |
1,453 |
+20 |
Mar14 |
130708 |
128.44 |
128.96 |
128.44 |
128.95 |
+0.45 |
9 |
49 |
+2 |
Total Volume and Open Interest |
237,653 |
194,197 |
-1,867 |
Mexican Peso(CME) |
Jul13 |
130708 |
777.00 |
777.00 |
763.25 |
777.00 |
+13.75 |
0 |
1 |
+0 |
Aug13 |
130708 |
775.00 |
775.00 |
761.25 |
775.00 |
+13.75 |
|
|
|
Total Volume and Open Interest |
37,570 |
65,994 |
+1,131 |
Brazilian Real(CME) |
Aug13 |
130708 |
441.50 |
442.50 |
439.45 |
440.60 |
-1.00 |
198 |
3,814 |
+22 |
Sep13 |
130708 |
437.95 |
439.45 |
437.15 |
437.95 |
-0.75 |
13 |
7,982 |
-2 |
Oct13 |
130708 |
435.30 |
436.75 |
434.75 |
435.30 |
-0.95 |
0 |
39 |
+0 |
Nov13 |
130708 |
432.70 |
433.75 |
432.70 |
432.70 |
-1.05 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
211 |
27,662 |
+20 |
30-Year T-Bonds(CBOT) |
Sep13 |
130708 |
132~140 |
133~210 |
132~020 |
133~160 |
+0~270 |
222,244 |
558,671 |
-1,399 |
Dec13 |
130708 |
130~290 |
132~050 |
130~290 |
132~010 |
+0~270 |
28 |
187 |
+10 |
Mar14 |
130708 |
132~010 |
132~010 |
131~060 |
132~010 |
+0~270 |
|
|
|
Total Volume and Open Interest |
222,272 |
558,858 |
-1,389 |
10-Year T-Notes(CBOT) |
Sep13 |
130708 |
124~200 |
125~110 |
124~115 |
125~090 |
+0~200 |
874,195 |
2,136,880 |
-17,621 |
Dec13 |
130708 |
124~060 |
124~120 |
123~240 |
124~120 |
+0~200 |
0 |
15 |
+0 |
Mar14 |
130708 |
124~120 |
124~120 |
123~240 |
124~120 |
+0~200 |
|
|
|
Total Volume and Open Interest |
874,195 |
2,136,895 |
-17,621 |
5-Year T-Notes(CBOT) |
Sep13 |
130708 |
120~004 |
120~172 |
119~272 |
120~156 |
+0~146 |
431,244 |
1,525,681 |
-9,712 |
Dec13 |
130708 |
119~202 |
119~202 |
119~202 |
119~202 |
+0~146 |
25 |
121 |
+25 |
Total Volume and Open Interest |
431,269 |
1,525,802 |
-9,687 |
2 Year T-Notes(CBOT) |
Sep13 |
130708 |
109~290 |
109~314 |
109~282 |
109~310 |
+0~020 |
158,469 |
760,906 |
-8,389 |
Dec13 |
130708 |
109~264 |
109~264 |
109~244 |
109~264 |
+0~020 |
6 |
6 |
+6 |
Mar14 |
130708 |
109~264 |
109~264 |
109~244 |
109~264 |
+0~020 |
|
|
|
Total Volume and Open Interest |
158,475 |
760,912 |
-8,383 |
Eurodollars(CME) |
Sep13 |
130708 |
99.680 |
99.695 |
99.680 |
99.690 |
+0.005 |
175,705 |
757,248 |
-10,059 |
Dec13 |
130708 |
99.605 |
99.640 |
99.595 |
99.635 |
+0.030 |
197,219 |
802,444 |
-1,727 |
Mar14 |
130708 |
99.515 |
99.575 |
99.515 |
99.570 |
+0.045 |
202,441 |
726,242 |
+9,346 |
Jun14 |
130708 |
99.440 |
99.505 |
99.425 |
99.495 |
+0.050 |
190,681 |
694,991 |
-1,093 |
Sep14 |
130708 |
99.335 |
99.410 |
99.320 |
99.405 |
+0.060 |
154,286 |
683,283 |
-884 |
Dec14 |
130708 |
99.205 |
99.290 |
99.185 |
99.280 |
+0.070 |
158,688 |
705,535 |
+15 |
Mar15 |
130708 |
99.020 |
99.130 |
99.005 |
99.120 |
+0.085 |
135,367 |
516,062 |
-71 |
Jun15 |
130708 |
98.800 |
98.925 |
98.785 |
98.915 |
+0.100 |
141,405 |
657,655 |
-7,419 |
Sep15 |
130708 |
98.550 |
98.680 |
98.525 |
98.670 |
+0.115 |
137,145 |
514,002 |
-3,880 |
Dec15 |
130708 |
98.280 |
98.405 |
98.235 |
98.395 |
+0.125 |
116,965 |
541,029 |
-5,006 |
Mar16 |
130708 |
97.965 |
98.125 |
97.945 |
98.115 |
+0.140 |
126,193 |
386,448 |
-15,105 |
Jun16 |
130708 |
97.675 |
97.840 |
97.645 |
97.835 |
+0.155 |
104,867 |
289,831 |
-4,624 |
Sep16 |
130708 |
97.385 |
97.565 |
97.360 |
97.555 |
+0.160 |
74,978 |
277,899 |
-5,647 |
Dec16 |
130708 |
97.130 |
97.305 |
97.105 |
97.295 |
+0.160 |
60,331 |
148,227 |
-1,979 |
Mar17 |
130708 |
96.900 |
97.070 |
96.865 |
97.060 |
+0.155 |
60,811 |
195,690 |
-18 |
Jun17 |
130708 |
96.670 |
96.840 |
96.650 |
96.830 |
+0.145 |
50,561 |
159,166 |
+4,698 |
Sep17 |
130708 |
96.470 |
96.640 |
96.450 |
96.630 |
+0.145 |
22,518 |
109,414 |
+547 |
Dec17 |
130708 |
96.290 |
96.450 |
96.260 |
96.440 |
+0.140 |
17,726 |
125,406 |
+967 |
Total Volume and Open Interest |
2,178,159 |
8,549,753 |
-40,386 |
Ultra T-Bond(CBOT) |
Sep13 |
130708 |
142~24 |
144~03 |
142~01 |
143~26 |
+0~28 |
45,137 |
377,071 |
-252 |
Dec13 |
130708 |
143~01 |
143~01 |
142~05 |
143~01 |
+0~28 |
0 |
1 |
+0 |
Mar14 |
130708 |
143~01 |
143~01 |
142~05 |
143~01 |
+0~28 |
|
|
|
Total Volume and Open Interest |
45,137 |
377,072 |
-252 |
30 Day Federal Funds(CBOT) |
Jul13 |
130708 |
99.900 |
99.900 |
99.897 |
99.900 |
unch |
2,415 |
41,168 |
-31 |
Aug13 |
130708 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
1,520 |
32,942 |
-520 |
Sep13 |
130708 |
99.880 |
99.885 |
99.880 |
99.885 |
+0.005 |
1,352 |
25,030 |
+180 |
Oct13 |
130708 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
1,242 |
14,205 |
+152 |
Nov13 |
130708 |
99.855 |
99.865 |
99.855 |
99.865 |
+0.005 |
616 |
17,457 |
+100 |
Dec13 |
130708 |
99.850 |
99.860 |
99.850 |
99.855 |
+0.005 |
3,698 |
18,766 |
+173 |
Total Volume and Open Interest |
33,466 |
303,112 |
+469 |
3-Mth Euro-Yen(CME) |
Sep13 |
130708 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec13 |
130708 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Mar14 |
130708 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun14 |
130708 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Sep14 |
130708 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Dec14 |
130708 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar15 |
130708 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Jun15 |
130708 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Sep15 |
130708 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Dec15 |
130708 |
99.210 |
99.210 |
99.210 |
99.210 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130708 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
120 |
+0 |
Dec13 |
130708 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
412 |
+0 |
Mar14 |
130708 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130708 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130708 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
32 |
+0 |
Dec14 |
130708 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130708 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Jun15 |
130708 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130708 |
142.55 |
142.55 |
142.12 |
142.25 |
-0.31 |
1,407 |
15,820 |
-56 |
Dec13 |
130708 |
138.49 |
138.49 |
138.49 |
138.49 |
-0.31 |
|
|
|
Mar14 |
130708 |
136.40 |
136.40 |
136.40 |
136.40 |
-0.31 |
|
|
|
Total Volume and Open Interest |
1,407 |
15,820 |
-56 |
Euro-Bund(EUREX) |
Sep13 |
130708 |
141.68 |
142.00 |
141.54 |
141.94 |
+0.28 |
612,383 |
901,895 |
+13,961 |
Dec13 |
130708 |
139.77 |
140.08 |
139.77 |
140.06 |
+0.28 |
18 |
566 |
-6 |
Mar14 |
130708 |
140.06 |
140.06 |
140.06 |
140.06 |
+0.28 |
|
|
|
Total Volume and Open Interest |
612,401 |
902,461 |
+13,955 |
Euro-Bobl(EUREX) |
Sep13 |
130708 |
125.77 |
125.92 |
125.71 |
125.89 |
+0.20 |
563,900 |
774,140 |
-4,488 |
Dec13 |
130708 |
124.09 |
124.17 |
124.09 |
124.17 |
+0.20 |
0 |
1,868 |
+0 |
Mar14 |
130708 |
124.17 |
124.17 |
124.17 |
124.17 |
+0.20 |
|
|
|
Total Volume and Open Interest |
563,900 |
776,008 |
-4,488 |
3-Mth Euribor(EUREX) |
Sep13 |
130708 |
99.780 |
99.780 |
99.775 |
99.775 |
unch |
40 |
2,170 |
+30 |
Dec13 |
130708 |
99.750 |
99.750 |
99.750 |
99.750 |
+0.020 |
536 |
1,611 |
-71 |
Mar14 |
130708 |
99.700 |
99.710 |
99.700 |
99.710 |
+0.040 |
260 |
1,083 |
-102 |
Total Volume and Open Interest |
3,092 |
20,763 |
-146 |
Long Gilt(LIFFE) |
Sep13 |
130708 |
111~11 |
111~18 |
111~07 |
111~12 |
+0~01 |
162,416 |
284,796 |
+3,641 |
Dec13 |
130708 |
110~17 |
110~17 |
110~17 |
110~17 |
+0~01 |
|
|
|
Total Volume and Open Interest |
162,416 |
284,796 |
+3,641 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130708 |
99.46 |
99.47 |
99.46 |
99.46 |
+0.01 |
49,235 |
276,585 |
+8,337 |
Dec13 |
130708 |
99.44 |
99.44 |
99.43 |
99.43 |
+0.02 |
64,344 |
298,379 |
-7,186 |
Mar14 |
130708 |
99.39 |
99.41 |
99.38 |
99.40 |
+0.03 |
90,358 |
280,022 |
-1,033 |
Jun14 |
130708 |
99.34 |
99.38 |
99.33 |
99.37 |
+0.05 |
83,742 |
297,136 |
-5,053 |
Sep14 |
130708 |
99.29 |
99.33 |
99.28 |
99.32 |
+0.06 |
98,001 |
269,205 |
-1,863 |
Dec14 |
130708 |
99.21 |
99.26 |
99.20 |
99.26 |
+0.07 |
76,883 |
291,587 |
-5,434 |
Total Volume and Open Interest |
877,129 |
2,508,190 |
-5,345 |
3-Mth Euribor(LIFFE) |
Sep13 |
130708 |
99.775 |
99.790 |
99.770 |
99.775 |
unch |
110,465 |
481,307 |
-5,579 |
Dec13 |
130708 |
99.740 |
99.760 |
99.735 |
99.750 |
+0.020 |
149,107 |
604,803 |
-20,560 |
Mar14 |
130708 |
99.675 |
99.715 |
99.675 |
99.700 |
+0.030 |
135,375 |
443,461 |
+22,046 |
Total Volume and Open Interest |
1,530,585 |
4,244,097 |
+59,083 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130708 |
97.29 |
97.31 |
97.27 |
97.30 |
unch |
16,559 |
215,823 |
+1,061 |
Dec13 |
130708 |
97.38 |
97.39 |
97.30 |
97.37 |
-0.02 |
20,390 |
231,713 |
-1,308 |
Mar14 |
130708 |
97.33 |
97.34 |
97.23 |
97.32 |
-0.02 |
16,677 |
167,131 |
+302 |
Jun14 |
130708 |
97.20 |
97.20 |
97.08 |
97.20 |
-0.02 |
10,887 |
101,569 |
-1,646 |
Sep14 |
130708 |
97.00 |
97.01 |
96.90 |
97.01 |
-0.02 |
6,368 |
79,841 |
+1,319 |
Dec14 |
130708 |
96.81 |
96.81 |
96.70 |
96.81 |
-0.02 |
3,209 |
67,311 |
+614 |
Mar15 |
130708 |
96.60 |
96.60 |
96.48 |
96.60 |
-0.03 |
763 |
40,597 |
-136 |
Jun15 |
130708 |
96.40 |
96.41 |
96.34 |
96.41 |
-0.03 |
518 |
12,361 |
+362 |
Sep15 |
130708 |
96.25 |
96.25 |
96.25 |
96.25 |
-0.03 |
45 |
901 |
+0 |
Dec15 |
130708 |
96.09 |
96.09 |
96.09 |
96.09 |
-0.04 |
0 |
528 |
+0 |
Total Volume and Open Interest |
75,416 |
917,990 |
+568 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130708 |
96.16 |
96.17 |
95.98 |
96.09 |
-0.08 |
33,484 |
449,898 |
-1,048 |
Dec13 |
130708 |
96.09 |
96.09 |
96.09 |
96.09 |
-0.08 |
|
|
|
Total Volume and Open Interest |
33,484 |
449,898 |
-1,048 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130708 |
97.13 |
97.14 |
96.98 |
97.11 |
-0.03 |
89,626 |
560,479 |
+1,665 |
Dec13 |
130708 |
97.11 |
97.11 |
97.11 |
97.11 |
-0.03 |
|
|
|
Total Volume and Open Interest |
89,626 |
560,479 |
+1,665 |
Gold(CMX) |
Aug13 |
130708 |
1221.1 |
1237.4 |
1214.4 |
1234.9 |
+22.2 |
152,851 |
208,880 |
-5,601 |
Oct13 |
130708 |
1225.0 |
1237.8 |
1217.7 |
1236.1 |
+22.2 |
4,150 |
18,804 |
+149 |
Dec13 |
130708 |
1223.9 |
1239.3 |
1218.5 |
1237.2 |
+22.2 |
20,524 |
97,056 |
+5,597 |
Feb14 |
130708 |
1221.6 |
1238.8 |
1221.2 |
1238.3 |
+22.2 |
4,590 |
20,641 |
+2,077 |
Apr14 |
130708 |
1238.0 |
1239.5 |
1238.0 |
1239.5 |
+22.1 |
2,617 |
11,239 |
+1,448 |
Jun14 |
130708 |
1238.6 |
1240.7 |
1238.6 |
1240.7 |
+22.1 |
440 |
11,520 |
+81 |
Aug14 |
130708 |
1242.8 |
1242.8 |
1240.1 |
1242.0 |
+22.0 |
129 |
1,904 |
+22 |
Oct14 |
130708 |
1243.4 |
1243.4 |
1243.4 |
1243.4 |
+22.0 |
0 |
847 |
+0 |
Dec14 |
130708 |
1234.0 |
1244.9 |
1234.0 |
1244.9 |
+21.9 |
678 |
12,363 |
-37 |
Feb15 |
130708 |
1246.7 |
1246.7 |
1246.7 |
1246.7 |
+21.8 |
0 |
11 |
+0 |
Apr15 |
130708 |
1248.6 |
1248.6 |
1248.6 |
1248.6 |
+21.6 |
|
|
|
Jun15 |
130708 |
1250.7 |
1250.7 |
1250.7 |
1250.7 |
+21.5 |
439 |
8,998 |
+0 |
Total Volume and Open Interest |
187,864 |
415,070 |
+4,671 |
Silver(CMX) |
Jul13 |
130708 |
1892.0 |
1908.5 |
1876.5 |
1902.5 |
+29.9 |
223 |
1,734 |
-312 |
Sep13 |
130708 |
1885.5 |
1926.5 |
1867.0 |
1903.8 |
+30.2 |
36,189 |
79,838 |
-196 |
Dec13 |
130708 |
1885.0 |
1930.5 |
1877.0 |
1908.7 |
+30.2 |
1,562 |
26,134 |
-64 |
Mar14 |
130708 |
1919.0 |
1920.0 |
1913.0 |
1913.8 |
+30.2 |
590 |
3,772 |
+25 |
May14 |
130708 |
1917.0 |
1917.0 |
1917.0 |
1917.0 |
+30.2 |
228 |
4,179 |
+56 |
Jul14 |
130708 |
1920.1 |
1920.1 |
1920.1 |
1920.1 |
+30.2 |
173 |
3,837 |
+73 |
Sep14 |
130708 |
1923.2 |
1923.2 |
1923.2 |
1923.2 |
+30.2 |
4 |
1,039 |
+3 |
Total Volume and Open Interest |
40,474 |
135,719 |
-427 |
Platinum(NYMEX) |
Jul13 |
130708 |
1332.6 |
1360.5 |
1332.6 |
1360.5 |
+35.6 |
32 |
244 |
-72 |
Oct13 |
130708 |
1326.5 |
1364.4 |
1322.9 |
1362.0 |
+35.6 |
10,724 |
58,635 |
-433 |
Jan14 |
130708 |
1340.0 |
1366.0 |
1335.1 |
1364.3 |
+35.6 |
710 |
2,560 |
+709 |
Apr14 |
130708 |
1366.0 |
1366.0 |
1366.0 |
1366.0 |
+35.6 |
0 |
5 |
+0 |
Total Volume and Open Interest |
11,466 |
61,452 |
+192 |
Palladium(NYMEX) |
Sep13 |
130708 |
674.10 |
703.10 |
673.30 |
695.40 |
+17.85 |
2,552 |
32,675 |
+161 |
Dec13 |
130708 |
683.85 |
699.75 |
681.30 |
697.05 |
+17.95 |
46 |
2,512 |
+4 |
Mar14 |
130708 |
698.05 |
698.05 |
698.05 |
698.05 |
+17.95 |
0 |
115 |
+0 |
Total Volume and Open Interest |
2,606 |
35,308 |
+166 |
Copper(CMX) |
Jul13 |
130708 |
308.85 |
311.65 |
307.60 |
311.15 |
+3.15 |
716 |
3,853 |
-399 |
Sep13 |
130708 |
307.75 |
311.00 |
305.80 |
309.95 |
+3.45 |
48,974 |
113,136 |
-82 |
Dec13 |
130708 |
308.65 |
312.00 |
307.00 |
311.00 |
+3.55 |
3,248 |
30,021 |
+284 |
Mar14 |
130708 |
308.85 |
312.50 |
308.85 |
311.95 |
+3.50 |
459 |
9,580 |
+49 |
May14 |
130708 |
312.90 |
312.90 |
312.90 |
312.90 |
+3.50 |
12 |
1,617 |
-6 |
Total Volume and Open Interest |
53,895 |
170,845 |
-132 |
DJIA Index(CBOT) |
Sep13 |
130708 |
15099 |
15200 |
15076 |
15160 |
+84 |
35 |
6,478 |
-2 |
Dec13 |
130708 |
15085 |
15085 |
15001 |
15085 |
+84 |
0 |
2 |
+0 |
Mar14 |
130708 |
14990 |
14990 |
14906 |
14990 |
+84 |
|
|
|
Jun14 |
130708 |
14921 |
14921 |
14837 |
14921 |
+84 |
|
|
|
Total Volume and Open Interest |
35 |
6,480 |
-2 |
E-mini DJIA Index(CBOT) |
Sep13 |
130708 |
15080 |
15200 |
15063 |
15160 |
+84 |
109,629 |
99,153 |
+5,249 |
Dec13 |
130708 |
15000 |
15148 |
15000 |
15085 |
+84 |
48 |
201 |
+0 |
Mar14 |
130708 |
14990 |
14990 |
14990 |
14990 |
+84 |
0 |
2 |
+0 |
Jun14 |
130708 |
14921 |
14921 |
14921 |
14921 |
+84 |
|
|
|
Total Volume and Open Interest |
109,677 |
99,356 |
+5,249 |
S & P 500(CME) |
Sep13 |
130708 |
1628.20 |
1639.50 |
1626.30 |
1635.50 |
+8.20 |
3,806 |
158,403 |
-916 |
Dec13 |
130708 |
1626.20 |
1633.00 |
1626.00 |
1629.10 |
+8.10 |
1 |
2,955 |
+0 |
Mar14 |
130708 |
1624.00 |
1626.60 |
1619.60 |
1622.70 |
+8.10 |
0 |
11 |
+0 |
Jun14 |
130708 |
1615.70 |
1619.60 |
1615.60 |
1615.70 |
+8.10 |
|
|
|
Total Volume and Open Interest |
3,807 |
161,369 |
-916 |
S & P 500 E-Mini(Globex) |
Sep13 |
130708 |
1628.50 |
1639.50 |
1626.00 |
1635.50 |
+8.25 |
1,031,771 |
2,700,206 |
+13,175 |
Dec13 |
130708 |
1622.25 |
1633.25 |
1620.00 |
1629.00 |
+8.00 |
2,304 |
18,860 |
+713 |
Total Volume and Open Interest |
1,034,231 |
2,721,098 |
+13,876 |
NASDAQ 100(CME) |
Sep13 |
130708 |
2963.30 |
2978.00 |
2950.00 |
2958.80 |
+2.30 |
1,292 |
4,683 |
+717 |
Dec13 |
130708 |
2952.80 |
2957.00 |
2950.00 |
2952.80 |
+2.30 |
|
|
|
Mar14 |
130708 |
2946.50 |
2946.50 |
2944.30 |
2946.50 |
+2.20 |
|
|
|
Total Volume and Open Interest |
1,292 |
4,683 |
+717 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130708 |
2961.50 |
2978.30 |
2948.80 |
2958.80 |
+2.30 |
152,053 |
316,155 |
+8,750 |
Dec13 |
130708 |
2952.80 |
2952.80 |
2952.80 |
2952.80 |
+2.30 |
6 |
27 |
-1 |
Total Volume and Open Interest |
152,059 |
316,269 |
+8,749 |
S & P Midcap 400(CME) |
Sep13 |
130708 |
1190.70 |
1192.00 |
1185.80 |
1185.80 |
+1.70 |
327 |
674 |
+216 |
Dec13 |
130708 |
1183.80 |
1183.80 |
1182.10 |
1183.80 |
+1.70 |
|
|
|
Mar14 |
130708 |
1181.80 |
1181.80 |
1180.10 |
1181.80 |
+1.70 |
|
|
|
Total Volume and Open Interest |
327 |
674 |
+216 |
Volatility Index(CBOE) |
Jul13 |
130708 |
15.70 |
15.70 |
15.25 |
15.35 |
-0.60 |
33,510 |
95,470 |
-3,783 |
Aug13 |
130708 |
17.25 |
17.30 |
16.70 |
16.75 |
-0.70 |
30,411 |
77,815 |
+4,413 |
Sep13 |
130708 |
18.50 |
18.50 |
17.80 |
17.90 |
-0.85 |
14,568 |
39,821 |
+222 |
Oct13 |
130708 |
19.30 |
19.35 |
18.65 |
18.70 |
-0.75 |
6,265 |
26,154 |
-238 |
Total Volume and Open Interest |
93,623 |
302,178 |
+851 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130708 |
14590 |
14640 |
14200 |
14430 |
-115 |
20,861 |
58,874 |
+39 |
Dec13 |
130708 |
14520 |
14520 |
14520 |
14520 |
-115 |
0 |
28 |
+0 |
Total Volume and Open Interest |
20,861 |
58,904 |
+39 |
Nikkei 225(SGX) |
Sep13 |
130708 |
14320 |
14510 |
14065 |
14125 |
-175 |
107,893 |
218,851 |
+4,167 |
Dec13 |
130708 |
14325 |
14390 |
14060 |
14060 |
-180 |
4 |
32,148 |
-1 |
Mar14 |
130708 |
14050 |
14050 |
14050 |
14050 |
-180 |
0 |
26 |
+0 |
Total Volume and Open Interest |
109,880 |
291,128 |
+5,445 |
CAC 40(EURONEXT) |
Jul13 |
130708 |
3783.0 |
3842.5 |
3775.0 |
3823.0 |
+70.0 |
123,057 |
291,879 |
-4,175 |
Aug13 |
130708 |
3788.0 |
3841.5 |
3780.0 |
3823.0 |
+69.5 |
583 |
2,387 |
+111 |
Sep13 |
130708 |
3782.0 |
3840.5 |
3781.5 |
3823.5 |
+70.0 |
670 |
25,467 |
-132 |
Total Volume and Open Interest |
124,313 |
319,771 |
-4,197 |
Hang Seng Index(HKFE) |
Jul13 |
130708 |
20640 |
20700 |
20160 |
20492 |
-307 |
68,718 |
90,345 |
-103 |
Aug13 |
130708 |
20600 |
20640 |
20142 |
20444 |
-307 |
622 |
2,525 |
-42 |
Sep13 |
130708 |
20446 |
20550 |
20050 |
20363 |
-301 |
370 |
3,909 |
-249 |
Total Volume and Open Interest |
69,779 |
100,254 |
-369 |
DAX(EUREX) |
Sep13 |
130708 |
7869.5 |
8018.5 |
7846.5 |
7970.0 |
+150.0 |
86,980 |
136,207 |
+1,084 |
Dec13 |
130708 |
7865.0 |
8012.0 |
7858.0 |
7976.5 |
+150.0 |
464 |
2,863 |
+321 |
Mar14 |
130708 |
7951.0 |
8018.5 |
7949.0 |
7987.0 |
+149.5 |
15 |
97 |
-1 |
Total Volume and Open Interest |
87,459 |
139,167 |
+1,404 |
FT-SE 100(EURONEXT) |
Sep13 |
130708 |
6405.00 |
6429.50 |
6363.00 |
6403.00 |
+56.50 |
145,226 |
622,219 |
+12,622 |
Dec13 |
130708 |
6369.50 |
6386.00 |
6369.50 |
6376.50 |
+56.50 |
45 |
1,146 |
+0 |
Mar14 |
130708 |
6326.00 |
6326.00 |
6326.00 |
6326.00 |
+56.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
145,271 |
623,390 |
+12,622 |
SPI 200(SFE) |
Sep13 |
130708 |
4790.0 |
4817.0 |
4745.0 |
4777.0 |
-17.0 |
17,775 |
247,237 |
+2,370 |
Dec13 |
130708 |
4773.0 |
4773.0 |
4764.0 |
4773.0 |
-17.0 |
34 |
3,370 |
+14 |
Mar14 |
130708 |
4736.0 |
4736.0 |
4736.0 |
4736.0 |
-17.0 |
18 |
3,113 |
+0 |
Total Volume and Open Interest |
17,899 |
254,514 |
+2,431 |
FTSE MIB(ISE) |
Sep13 |
130708 |
15630.00 |
15830.00 |
15560.00 |
15769.00 |
+191.00 |
24,304 |
30,586 |
-244 |
Dec13 |
130708 |
15570.00 |
15740.00 |
15535.00 |
15684.00 |
+188.00 |
40 |
174 |
+10 |
Mar14 |
130708 |
15682.00 |
15682.00 |
15682.00 |
15682.00 |
+211.00 |
|
|
|
Total Volume and Open Interest |
24,344 |
30,760 |
-234 |
KOSPI 200(KFE) |
Sep13 |
130708 |
238.65 |
239.70 |
234.85 |
235.95 |
-3.20 |
264,582 |
116,967 |
+4,223 |
Dec13 |
130708 |
240.20 |
240.75 |
236.30 |
237.60 |
-2.75 |
104 |
1,795 |
+348 |
Mar14 |
130708 |
236.40 |
236.40 |
236.40 |
236.40 |
-3.20 |
0 |
388 |
+0 |
Total Volume and Open Interest |
264,687 |
119,287 |
+4,571 |
GSCI(CME) |
Jul13 |
130708 |
632.00 |
636.50 |
631.60 |
634.00 |
+1.40 |
604 |
8,294 |
-37 |
Aug13 |
130708 |
630.00 |
634.25 |
630.00 |
632.00 |
+1.50 |
192 |
1,546 |
+171 |
Sep13 |
130708 |
626.50 |
628.75 |
625.50 |
626.50 |
+0.50 |
1 |
0 |
-1 |
Total Volume and Open Interest |
797 |
9,840 |
+133 |
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. |
|
|