|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue July 09, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul13 |
130709 |
1609.75 |
1630.00 |
1607.00 |
1613.25 |
+4.00 |
1,140 |
6,331 |
-683 |
| Aug13 |
130709 |
1455.50 |
1479.50 |
1452.00 |
1468.25 |
+12.75 |
15,692 |
61,972 |
-252 |
| Sep13 |
130709 |
1302.75 |
1333.50 |
1301.00 |
1322.50 |
+22.25 |
4,709 |
19,961 |
+437 |
| Nov13 |
130709 |
1255.50 |
1286.75 |
1253.75 |
1276.25 |
+24.00 |
54,188 |
330,240 |
-4,808 |
| Jan14 |
130709 |
1260.25 |
1291.75 |
1257.50 |
1281.50 |
+24.00 |
5,518 |
38,059 |
+941 |
| Mar14 |
130709 |
1261.00 |
1290.75 |
1258.75 |
1281.00 |
+22.25 |
2,574 |
19,704 |
+8 |
| May14 |
130709 |
1258.75 |
1288.00 |
1258.25 |
1277.75 |
+19.50 |
1,495 |
23,376 |
+269 |
| Jul14 |
130709 |
1265.00 |
1292.75 |
1263.75 |
1282.75 |
+19.00 |
922 |
9,692 |
+188 |
| Aug14 |
130709 |
1271.75 |
1271.75 |
1252.75 |
1271.75 |
+19.00 |
0 |
63 |
+0 |
| Sep14 |
130709 |
1253.00 |
1255.00 |
1236.75 |
1254.00 |
+17.25 |
2 |
22 |
+2 |
| Nov14 |
130709 |
1232.00 |
1255.00 |
1231.25 |
1245.25 |
+14.00 |
1,058 |
12,791 |
+408 |
| Jan15 |
130709 |
1249.25 |
1249.25 |
1235.25 |
1249.25 |
+14.00 |
0 |
37 |
+0 |
| Mar15 |
130709 |
1245.50 |
1245.50 |
1231.50 |
1245.50 |
+14.00 |
0 |
4 |
+0 |
| May15 |
130709 |
1242.50 |
1242.50 |
1228.50 |
1242.50 |
+14.00 |
|
|
|
| Total Volume and Open Interest |
87,303 |
522,587 |
-3,490 |
| Soybean Meal(CBOT) |
| Jul13 |
130709 |
512.00 |
529.50 |
510.00 |
520.80 |
+9.70 |
1,331 |
5,743 |
-603 |
| Aug13 |
130709 |
442.70 |
454.60 |
441.00 |
448.90 |
+6.80 |
15,844 |
53,755 |
+109 |
| Sep13 |
130709 |
398.80 |
413.50 |
398.20 |
409.10 |
+11.40 |
5,319 |
31,403 |
+977 |
| Oct13 |
130709 |
371.70 |
385.80 |
371.70 |
381.30 |
+11.10 |
2,615 |
20,055 |
+89 |
| Dec13 |
130709 |
369.40 |
383.70 |
369.30 |
378.90 |
+10.70 |
25,625 |
153,640 |
-1,572 |
| Jan14 |
130709 |
371.60 |
384.50 |
369.50 |
380.10 |
+10.60 |
899 |
9,293 |
+36 |
| Mar14 |
130709 |
372.50 |
385.10 |
370.90 |
380.70 |
+9.80 |
456 |
7,520 |
+72 |
| May14 |
130709 |
371.20 |
383.50 |
370.30 |
379.20 |
+8.90 |
212 |
5,421 |
+44 |
| Jul14 |
130709 |
373.00 |
384.20 |
372.30 |
380.90 |
+8.60 |
169 |
2,508 |
+32 |
| Aug14 |
130709 |
381.40 |
381.40 |
371.20 |
380.40 |
+9.20 |
18 |
107 |
+9 |
| Total Volume and Open Interest |
52,562 |
290,290 |
-765 |
| Soybean Oil(CBOT) |
| Jul13 |
130709 |
47.01 |
47.22 |
46.80 |
47.08 |
+0.07 |
1,409 |
3,097 |
-908 |
| Aug13 |
130709 |
46.96 |
47.34 |
46.00 |
47.02 |
+0.06 |
14,903 |
79,681 |
-1,124 |
| Sep13 |
130709 |
46.61 |
47.00 |
46.25 |
46.64 |
+0.04 |
6,174 |
28,082 |
+5 |
| Oct13 |
130709 |
46.17 |
46.50 |
45.76 |
46.23 |
+0.06 |
3,239 |
19,257 |
-214 |
| Dec13 |
130709 |
45.90 |
46.93 |
45.47 |
45.97 |
+0.08 |
26,867 |
162,369 |
+1,167 |
| Jan14 |
130709 |
45.96 |
46.19 |
45.50 |
46.00 |
+0.09 |
2,150 |
19,996 |
+586 |
| Mar14 |
130709 |
46.01 |
46.41 |
45.71 |
46.19 |
+0.08 |
1,115 |
9,678 |
+291 |
| May14 |
130709 |
46.20 |
46.47 |
45.84 |
46.31 |
+0.03 |
413 |
4,822 |
+7 |
| Jul14 |
130709 |
46.40 |
46.70 |
46.09 |
46.46 |
+0.05 |
493 |
5,884 |
+150 |
| Aug14 |
130709 |
46.50 |
46.60 |
46.10 |
46.43 |
+0.05 |
170 |
953 |
+83 |
| Total Volume and Open Interest |
57,441 |
336,857 |
+382 |
| Canola(WCE) |
| Jul13 |
130709 |
614.6 |
614.6 |
614.6 |
614.6 |
-0.6 |
0 |
113 |
+0 |
| Nov13 |
130709 |
543.2 |
547.7 |
540.4 |
542.6 |
-0.6 |
7,304 |
100,843 |
-884 |
| Jan14 |
130709 |
548.3 |
552.7 |
544.5 |
547.5 |
-1.0 |
463 |
9,637 |
+163 |
| Mar14 |
130709 |
549.9 |
553.4 |
546.6 |
549.4 |
-0.7 |
130 |
1,905 |
+105 |
| May14 |
130709 |
543.6 |
550.7 |
543.6 |
546.1 |
-2.4 |
7 |
685 |
+5 |
| Total Volume and Open Interest |
7,912 |
113,223 |
-603 |
| Corn(CBOT) |
| Jul13 |
130709 |
692.00 |
710.00 |
692.00 |
704.00 |
+12.25 |
2,868 |
10,283 |
-1,302 |
| Sep13 |
130709 |
534.75 |
554.75 |
534.50 |
551.75 |
+18.50 |
45,934 |
354,653 |
-3,131 |
| Dec13 |
130709 |
502.50 |
524.50 |
502.50 |
521.75 |
+21.25 |
90,903 |
543,588 |
-661 |
| Mar14 |
130709 |
514.00 |
536.25 |
514.00 |
533.50 |
+21.25 |
15,472 |
76,311 |
+819 |
| May14 |
130709 |
522.00 |
543.50 |
522.00 |
541.00 |
+21.25 |
2,934 |
21,258 |
+237 |
| Jul14 |
130709 |
528.75 |
550.25 |
526.75 |
547.50 |
+20.75 |
2,152 |
39,236 |
+516 |
| Sep14 |
130709 |
527.25 |
545.00 |
526.50 |
545.00 |
+18.50 |
496 |
6,854 |
+212 |
| Dec14 |
130709 |
526.00 |
545.00 |
525.75 |
542.75 |
+16.75 |
2,533 |
62,491 |
+87 |
| Mar15 |
130709 |
545.00 |
550.50 |
533.50 |
549.50 |
+16.00 |
95 |
1,370 |
+11 |
| May15 |
130709 |
553.25 |
553.25 |
537.25 |
553.25 |
+16.00 |
12 |
63 |
+1 |
| Total Volume and Open Interest |
163,431 |
1,120,196 |
-3,207 |
| Wheat(CBOT) |
| Jul13 |
130709 |
660.00 |
679.00 |
660.00 |
675.50 |
+15.50 |
891 |
1,128 |
-537 |
| Sep13 |
130709 |
663.00 |
683.00 |
662.50 |
677.50 |
+14.50 |
38,872 |
209,819 |
+3,984 |
| Dec13 |
130709 |
675.00 |
695.00 |
674.25 |
690.50 |
+15.75 |
20,459 |
136,101 |
-3,286 |
| Mar14 |
130709 |
687.50 |
707.00 |
686.50 |
703.00 |
+16.25 |
5,842 |
29,493 |
-1,125 |
| May14 |
130709 |
692.75 |
710.25 |
692.25 |
707.50 |
+15.25 |
496 |
4,066 |
+16 |
| Jul14 |
130709 |
693.75 |
710.00 |
693.75 |
706.75 |
+14.25 |
745 |
23,042 |
+121 |
| Total Volume and Open Interest |
67,480 |
413,788 |
-796 |
| Wheat(KCBT) |
| Jul13 |
130709 |
693.25 |
711.25 |
691.25 |
706.75 |
+15.50 |
88 |
194 |
-234 |
| Sep13 |
130709 |
688.50 |
708.25 |
687.75 |
703.75 |
+14.75 |
9,438 |
84,793 |
+847 |
| Dec13 |
130709 |
709.00 |
726.75 |
708.00 |
723.00 |
+14.25 |
2,509 |
39,636 |
+488 |
| Mar14 |
130709 |
721.00 |
739.00 |
721.00 |
735.75 |
+14.25 |
747 |
5,545 |
-153 |
| May14 |
130709 |
727.75 |
742.75 |
727.75 |
742.25 |
+14.50 |
89 |
1,297 |
+40 |
| Jul14 |
130709 |
729.25 |
740.25 |
725.25 |
740.00 |
+14.75 |
78 |
6,190 |
+41 |
| Total Volume and Open Interest |
12,952 |
137,980 |
+1,030 |
| Wheat(MGE) |
| Jul13 |
130709 |
797.75 |
798.00 |
797.75 |
798.00 |
+25.00 |
0 |
7 |
-5 |
| Sep13 |
130709 |
760.25 |
773.75 |
760.25 |
768.75 |
+7.75 |
2,103 |
19,377 |
+308 |
| Dec13 |
130709 |
770.75 |
784.75 |
770.25 |
779.00 |
+8.25 |
1,292 |
10,644 |
+39 |
| Mar14 |
130709 |
785.00 |
798.00 |
785.00 |
793.75 |
+8.50 |
369 |
2,569 |
+47 |
| May14 |
130709 |
801.25 |
805.00 |
800.75 |
801.00 |
+8.00 |
143 |
834 |
+46 |
| Total Volume and Open Interest |
3,996 |
33,697 |
+474 |
| Oats(CBOT) |
| Jul13 |
130709 |
399.75 |
399.75 |
396.00 |
398.00 |
+2.00 |
24 |
27 |
-24 |
| Sep13 |
130709 |
357.00 |
362.75 |
357.00 |
361.00 |
+4.00 |
41 |
1,866 |
-16 |
| Dec13 |
130709 |
346.00 |
352.50 |
344.00 |
350.00 |
+5.00 |
258 |
6,279 |
-9 |
| Mar14 |
130709 |
355.75 |
355.75 |
350.25 |
355.75 |
+5.50 |
0 |
220 |
+0 |
| Total Volume and Open Interest |
323 |
8,394 |
-49 |
| Rough Rice(CBOT) |
| Jul13 |
130709 |
15.41 |
15.41 |
15.02 |
15.41 |
+0.39 |
45 |
49 |
+5 |
| Sep13 |
130709 |
14.82 |
15.30 |
14.81 |
15.19 |
+0.39 |
1,052 |
8,014 |
+377 |
| Nov13 |
130709 |
15.09 |
15.45 |
15.09 |
15.44 |
+0.38 |
214 |
2,170 |
+112 |
| Jan14 |
130709 |
15.37 |
15.70 |
15.32 |
15.67 |
+0.36 |
114 |
183 |
+83 |
| Total Volume and Open Interest |
1,425 |
10,422 |
+577 |
| Live Cattle(CME) |
| Aug13 |
130709 |
122.230 |
122.950 |
121.500 |
122.730 |
+0.650 |
12,728 |
104,929 |
-1,768 |
| Oct13 |
130709 |
126.080 |
126.980 |
125.400 |
126.700 |
+0.520 |
9,240 |
73,498 |
+2,295 |
| Dec13 |
130709 |
128.300 |
128.850 |
127.450 |
128.685 |
+0.235 |
4,727 |
55,132 |
+796 |
| Feb14 |
130709 |
129.300 |
129.900 |
128.500 |
129.735 |
+0.185 |
1,296 |
19,773 |
+137 |
| Apr14 |
130709 |
130.350 |
131.150 |
129.630 |
130.850 |
+0.350 |
908 |
12,974 |
+106 |
| Jun14 |
130709 |
125.930 |
126.850 |
125.500 |
126.600 |
+0.700 |
202 |
2,803 |
+72 |
| Total Volume and Open Interest |
29,101 |
269,143 |
+1,638 |
| Feeder Cattle(CME) |
| Aug13 |
130709 |
151.500 |
151.650 |
150.235 |
151.150 |
-0.450 |
2,397 |
19,121 |
-405 |
| Sep13 |
130709 |
154.100 |
154.100 |
152.650 |
153.685 |
-0.465 |
1,367 |
5,366 |
+203 |
| Oct13 |
130709 |
155.550 |
155.785 |
154.250 |
155.400 |
-0.285 |
563 |
3,714 |
+164 |
| Nov13 |
130709 |
156.630 |
156.630 |
155.350 |
156.185 |
-0.600 |
256 |
2,526 |
+2 |
| Jan14 |
130709 |
157.685 |
157.785 |
156.400 |
157.785 |
-0.040 |
157 |
1,406 |
-13 |
| Mar14 |
130709 |
158.535 |
158.535 |
157.250 |
158.500 |
+0.100 |
44 |
297 |
+31 |
| Apr14 |
130709 |
159.200 |
159.200 |
158.500 |
159.200 |
unch |
17 |
147 |
+11 |
| Total Volume and Open Interest |
4,810 |
32,719 |
+2 |
| Lean Hogs(CME) |
| Jul13 |
130709 |
101.400 |
101.535 |
100.680 |
100.850 |
-0.285 |
4,901 |
14,757 |
-639 |
| Aug13 |
130709 |
95.550 |
95.930 |
94.900 |
95.180 |
-0.370 |
19,773 |
96,417 |
-580 |
| Oct13 |
130709 |
83.550 |
83.980 |
83.285 |
83.850 |
+0.315 |
11,129 |
72,543 |
+2,912 |
| Dec13 |
130709 |
80.785 |
81.250 |
80.635 |
81.100 |
+0.150 |
5,043 |
63,247 |
+461 |
| Feb14 |
130709 |
82.750 |
83.330 |
82.580 |
83.285 |
+0.285 |
2,216 |
26,073 |
+989 |
| Apr14 |
130709 |
84.500 |
84.900 |
84.230 |
84.750 |
+0.300 |
1,349 |
20,100 |
+629 |
| May14 |
130709 |
88.750 |
89.000 |
88.750 |
89.000 |
+0.150 |
27 |
600 |
+27 |
| Jun14 |
130709 |
91.000 |
91.700 |
90.850 |
91.650 |
+0.750 |
404 |
9,128 |
+81 |
| Total Volume and Open Interest |
44,989 |
305,451 |
+4,011 |
| Class III Milk(CME) |
| Jul13 |
130709 |
17.31 |
17.38 |
17.23 |
17.30 |
+0.03 |
174 |
3,897 |
-49 |
| Aug13 |
130709 |
17.72 |
17.81 |
17.57 |
17.70 |
unch |
227 |
3,927 |
+53 |
| Sep13 |
130709 |
18.40 |
18.55 |
18.36 |
18.41 |
-0.02 |
186 |
3,417 |
+73 |
| Oct13 |
130709 |
18.45 |
18.50 |
18.39 |
18.45 |
+0.01 |
104 |
2,380 |
+7 |
| Nov13 |
130709 |
18.18 |
18.24 |
18.12 |
18.17 |
-0.02 |
55 |
2,126 |
+32 |
| Total Volume and Open Interest |
902 |
20,198 |
+222 |
| Cocoa(ICE) |
| Jul13 |
130709 |
2150 |
2191 |
2150 |
2191 |
+12 |
3 |
10 |
-20 |
| Sep13 |
130709 |
2165 |
2203 |
2165 |
2186 |
+12 |
12,677 |
76,235 |
-322 |
| Dec13 |
130709 |
2182 |
2209 |
2175 |
2195 |
+11 |
4,521 |
43,003 |
+72 |
| Mar14 |
130709 |
2189 |
2220 |
2185 |
2204 |
+9 |
2,097 |
40,081 |
+557 |
| May14 |
130709 |
2200 |
2215 |
2200 |
2213 |
+9 |
1,013 |
13,019 |
+422 |
| Jul14 |
130709 |
2213 |
2222 |
2201 |
2222 |
+9 |
254 |
5,008 |
+141 |
| Sep14 |
130709 |
2229 |
2229 |
2229 |
2229 |
+9 |
47 |
3,630 |
+34 |
| Total Volume and Open Interest |
20,619 |
181,487 |
+885 |
| Coffee "C"(ICE) |
| Jul13 |
130709 |
124.00 |
124.00 |
120.00 |
122.05 |
-1.20 |
4 |
120 |
-5 |
| Sep13 |
130709 |
123.10 |
124.90 |
120.20 |
122.25 |
-1.20 |
7,691 |
98,560 |
+7 |
| Dec13 |
130709 |
125.80 |
127.70 |
123.15 |
125.10 |
-1.20 |
2,594 |
30,087 |
-109 |
| Mar14 |
130709 |
129.00 |
130.50 |
126.05 |
127.95 |
-1.25 |
1,307 |
12,954 |
-399 |
| May14 |
130709 |
131.55 |
132.35 |
128.15 |
129.85 |
-1.20 |
563 |
5,032 |
+141 |
| Jul14 |
130709 |
133.20 |
133.95 |
131.50 |
131.50 |
-1.20 |
197 |
2,206 |
-7 |
| Total Volume and Open Interest |
12,545 |
152,426 |
-315 |
| Orange Juice(ICE) |
| Jul13 |
130709 |
138.35 |
138.65 |
138.35 |
138.65 |
+1.65 |
2 |
553 |
-1 |
| Sep13 |
130709 |
135.25 |
137.40 |
135.25 |
136.65 |
+1.65 |
472 |
14,610 |
+8 |
| Nov13 |
130709 |
135.80 |
137.30 |
135.60 |
136.80 |
+1.80 |
150 |
2,623 |
+44 |
| Jan14 |
130709 |
136.60 |
138.00 |
136.60 |
137.60 |
+1.80 |
53 |
1,008 |
+34 |
| Mar14 |
130709 |
138.00 |
138.40 |
137.65 |
138.40 |
+1.75 |
2 |
555 |
+0 |
| May14 |
130709 |
137.95 |
137.95 |
137.95 |
137.95 |
+1.75 |
0 |
65 |
+0 |
| Total Volume and Open Interest |
679 |
19,434 |
+85 |
| Sugar #11(ICE) |
| Oct13 |
130709 |
16.31 |
16.41 |
16.27 |
16.34 |
+0.01 |
41,863 |
491,526 |
-3,645 |
| Mar14 |
130709 |
17.10 |
17.20 |
17.10 |
17.14 |
-0.01 |
15,603 |
170,946 |
+2,893 |
| May14 |
130709 |
17.08 |
17.14 |
17.06 |
17.10 |
-0.01 |
6,518 |
46,942 |
+1,759 |
| Jul14 |
130709 |
17.06 |
17.08 |
17.01 |
17.05 |
-0.01 |
3,707 |
61,020 |
+994 |
| Oct14 |
130709 |
17.18 |
17.25 |
17.18 |
17.21 |
-0.02 |
1,142 |
34,982 |
+128 |
| Mar15 |
130709 |
17.58 |
17.65 |
17.58 |
17.62 |
unch |
298 |
15,397 |
+75 |
| May15 |
130709 |
17.61 |
17.68 |
17.61 |
17.64 |
unch |
108 |
2,711 |
+59 |
| Jul15 |
130709 |
17.65 |
17.72 |
17.65 |
17.68 |
+0.01 |
72 |
3,206 |
+36 |
| Total Volume and Open Interest |
69,582 |
832,615 |
+2,490 |
| London Cocoa(LCE) |
| Jul13 |
130709 |
1486 |
1506 |
1484 |
1502 |
+18 |
2,768 |
29,835 |
-419 |
| Sep13 |
130709 |
1510 |
1531 |
1509 |
1526 |
+18 |
6,684 |
51,552 |
+515 |
| Dec13 |
130709 |
1510 |
1532 |
1509 |
1527 |
+19 |
3,201 |
65,778 |
+33 |
| Mar14 |
130709 |
1504 |
1525 |
1504 |
1523 |
+19 |
2,241 |
63,195 |
+169 |
| May14 |
130709 |
1519 |
1526 |
1512 |
1525 |
+17 |
555 |
15,217 |
+46 |
| Jul14 |
130709 |
1524 |
1530 |
1518 |
1530 |
+16 |
84 |
5,902 |
+52 |
| Sep14 |
130709 |
1535 |
1535 |
1535 |
1535 |
+16 |
28 |
2,797 |
-14 |
| Total Volume and Open Interest |
15,653 |
235,849 |
+394 |
| London Sugar(LCE) |
| Aug13 |
130709 |
496.40 |
498.50 |
495.00 |
495.20 |
-0.80 |
3,071 |
12,862 |
-1,489 |
| Oct13 |
130709 |
474.60 |
476.20 |
473.80 |
475.10 |
+0.40 |
2,752 |
27,186 |
-198 |
| Dec13 |
130709 |
471.50 |
472.60 |
470.70 |
471.10 |
-0.40 |
678 |
9,024 |
+229 |
| Mar14 |
130709 |
472.10 |
473.60 |
471.20 |
471.70 |
-0.50 |
285 |
8,892 |
+364 |
| May14 |
130709 |
474.80 |
476.00 |
474.50 |
474.60 |
-0.40 |
121 |
3,554 |
+98 |
| Total Volume and Open Interest |
6,973 |
64,623 |
-996 |
| Cotton(ICE) |
| Jul13 |
130709 |
84.19 |
84.19 |
83.90 |
83.90 |
+0.07 |
7 |
834 |
-57 |
| Oct13 |
130709 |
86.44 |
86.84 |
86.27 |
86.68 |
+0.31 |
12 |
275 |
+1 |
| Dec13 |
130709 |
85.10 |
86.23 |
85.09 |
85.98 |
+0.65 |
4,960 |
138,930 |
+390 |
| Mar14 |
130709 |
83.99 |
85.12 |
83.99 |
85.02 |
+0.78 |
414 |
11,512 |
+142 |
| May14 |
130709 |
84.40 |
84.77 |
84.33 |
84.70 |
+0.72 |
36 |
1,541 |
-6 |
| Jul14 |
130709 |
84.29 |
84.46 |
84.02 |
84.44 |
+0.64 |
23 |
2,996 |
-1 |
| Total Volume and Open Interest |
5,455 |
157,527 |
+468 |
| Lumber(CME) |
| Jul13 |
130709 |
298.2 |
308.5 |
298.0 |
306.0 |
+6.0 |
116 |
1,036 |
-72 |
| Sep13 |
130709 |
302.2 |
312.3 |
301.0 |
310.7 |
+8.4 |
347 |
4,291 |
-47 |
| Nov13 |
130709 |
302.5 |
311.0 |
300.0 |
310.7 |
+9.7 |
48 |
789 |
+27 |
| Jan14 |
130709 |
319.0 |
319.0 |
309.5 |
319.0 |
+9.0 |
1 |
44 |
+0 |
| Total Volume and Open Interest |
512 |
6,182 |
-92 |
| Crude Oil(NYM) |
| Aug13 |
130709 |
103.00 |
104.76 |
102.31 |
103.53 |
+0.39 |
256,027 |
237,944 |
-5,291 |
| Sep13 |
130709 |
102.84 |
104.20 |
102.21 |
103.31 |
+0.29 |
89,137 |
243,383 |
+8,776 |
| Oct13 |
130709 |
101.77 |
102.90 |
101.23 |
102.19 |
+0.25 |
48,753 |
94,138 |
-2,411 |
| Nov13 |
130709 |
100.13 |
101.35 |
100.00 |
100.80 |
+0.25 |
29,517 |
73,482 |
+1,265 |
| Dec13 |
130709 |
99.04 |
99.95 |
98.69 |
99.47 |
+0.27 |
70,761 |
210,084 |
-2,310 |
| Jan14 |
130709 |
97.85 |
98.50 |
97.47 |
98.14 |
+0.24 |
18,125 |
51,893 |
-1,551 |
| Feb14 |
130709 |
96.49 |
97.31 |
96.45 |
96.99 |
+0.18 |
8,322 |
33,551 |
+1,217 |
| Mar14 |
130709 |
95.73 |
96.31 |
95.52 |
96.08 |
+0.13 |
15,770 |
48,957 |
+541 |
| Apr14 |
130709 |
94.89 |
95.50 |
94.80 |
95.31 |
+0.09 |
4,510 |
26,591 |
-209 |
| May14 |
130709 |
94.62 |
94.99 |
94.45 |
94.74 |
+0.06 |
4,420 |
30,106 |
+1,485 |
| Jun14 |
130709 |
94.02 |
94.51 |
93.76 |
94.26 |
+0.04 |
22,939 |
115,877 |
+4,386 |
| Jul14 |
130709 |
93.46 |
93.72 |
93.46 |
93.67 |
+0.02 |
1,955 |
34,996 |
+204 |
| Aug14 |
130709 |
92.88 |
93.11 |
92.74 |
93.07 |
+0.02 |
1,053 |
19,952 |
+63 |
| Sep14 |
130709 |
92.31 |
92.84 |
92.00 |
92.48 |
+0.01 |
2,257 |
33,987 |
+428 |
| Oct14 |
130709 |
91.91 |
92.01 |
91.82 |
91.94 |
unch |
1,164 |
21,227 |
+81 |
| Nov14 |
130709 |
91.40 |
91.47 |
91.40 |
91.47 |
unch |
1,078 |
21,015 |
-64 |
| Total Volume and Open Interest |
615,153 |
1,773,086 |
+8,416 |
| e-miNY Crude Oil(NYM) |
| Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
| Aug13 |
130709 |
102.950 |
104.775 |
102.325 |
103.525 |
+0.375 |
8,488 |
2,590 |
+252 |
| Sep13 |
130709 |
102.850 |
104.175 |
102.225 |
103.300 |
+0.275 |
456 |
984 |
+13 |
| Oct13 |
130709 |
101.675 |
102.250 |
101.475 |
102.200 |
+0.250 |
88 |
387 |
+9 |
| Nov13 |
130709 |
100.225 |
100.950 |
100.000 |
100.800 |
+0.250 |
73 |
141 |
+46 |
| Dec13 |
130709 |
98.675 |
99.650 |
98.675 |
99.475 |
+0.275 |
44 |
61 |
-14 |
| Jan14 |
130709 |
98.150 |
98.150 |
98.150 |
98.150 |
+0.250 |
4 |
16 |
+0 |
| Feb14 |
130709 |
97.000 |
97.000 |
97.000 |
97.000 |
+0.200 |
0 |
8 |
+0 |
| Mar14 |
130709 |
96.075 |
96.075 |
96.075 |
96.075 |
+0.125 |
0 |
8 |
+0 |
| Apr14 |
130709 |
95.300 |
95.300 |
95.300 |
95.300 |
+0.075 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
9,156 |
4,311 |
+308 |
| Heating Oil(NYM) |
| Aug13 |
130709 |
297.47 |
299.08 |
296.61 |
298.57 |
+0.56 |
50,225 |
82,113 |
-632 |
| Sep13 |
130709 |
298.05 |
299.53 |
297.08 |
299.18 |
+0.76 |
18,048 |
56,649 |
-583 |
| Oct13 |
130709 |
298.31 |
300.03 |
297.66 |
299.69 |
+0.82 |
12,061 |
28,354 |
+1,082 |
| Nov13 |
130709 |
298.86 |
300.28 |
298.02 |
299.96 |
+0.81 |
9,360 |
17,150 |
+735 |
| Dec13 |
130709 |
299.24 |
300.60 |
298.17 |
300.09 |
+0.80 |
17,951 |
43,830 |
-60 |
| Jan14 |
130709 |
299.20 |
300.50 |
298.63 |
300.34 |
+0.73 |
5,514 |
10,699 |
-545 |
| Feb14 |
130709 |
299.05 |
300.23 |
298.86 |
300.16 |
+0.74 |
1,662 |
4,068 |
+61 |
| Mar14 |
130709 |
297.90 |
299.29 |
297.90 |
298.93 |
+0.75 |
2,354 |
5,832 |
+700 |
| Apr14 |
130709 |
296.28 |
296.93 |
296.01 |
296.93 |
+0.75 |
772 |
11,026 |
+58 |
| May14 |
130709 |
294.06 |
295.00 |
294.03 |
295.00 |
+0.74 |
234 |
2,160 |
-9 |
| Jun14 |
130709 |
292.40 |
293.96 |
292.39 |
293.20 |
+0.69 |
1,145 |
15,432 |
+218 |
| Jul14 |
130709 |
292.30 |
292.30 |
292.30 |
292.30 |
+0.73 |
57 |
1,195 |
+8 |
| Aug14 |
130709 |
290.85 |
291.65 |
290.85 |
291.65 |
+0.77 |
32 |
458 |
+24 |
| Sep14 |
130709 |
291.15 |
291.15 |
291.15 |
291.15 |
+0.77 |
13 |
329 |
+12 |
| Total Volume and Open Interest |
120,290 |
288,318 |
+1,141 |
| Gasoline(NYMEX) |
| Aug13 |
130709 |
287.25 |
294.80 |
286.87 |
292.60 |
+4.23 |
42,128 |
78,288 |
-1,770 |
| Sep13 |
130709 |
285.16 |
291.00 |
284.94 |
289.49 |
+3.32 |
19,272 |
57,019 |
+3,200 |
| Oct13 |
130709 |
272.32 |
276.50 |
271.97 |
275.66 |
+2.57 |
7,565 |
39,805 |
+535 |
| Nov13 |
130709 |
269.14 |
272.60 |
268.73 |
271.95 |
+2.12 |
6,509 |
34,513 |
+660 |
| Dec13 |
130709 |
267.30 |
270.20 |
266.61 |
269.63 |
+1.88 |
6,152 |
24,717 |
+325 |
| Jan14 |
130709 |
267.13 |
269.19 |
265.94 |
268.72 |
+1.77 |
2,940 |
11,803 |
+412 |
| Feb14 |
130709 |
267.64 |
269.20 |
266.95 |
268.97 |
+1.65 |
1,129 |
3,303 |
-63 |
| Mar14 |
130709 |
268.62 |
269.97 |
268.44 |
269.94 |
+1.55 |
1,272 |
5,791 |
+460 |
| Apr14 |
130709 |
283.62 |
284.69 |
283.06 |
284.67 |
+1.33 |
198 |
3,224 |
+90 |
| May14 |
130709 |
282.63 |
283.35 |
282.63 |
283.35 |
+1.40 |
178 |
2,457 |
-1 |
| Total Volume and Open Interest |
87,430 |
264,441 |
+3,874 |
| e-miNY RBOB Gasoline(NYM) |
| Aug13 |
130709 |
292.60 |
292.60 |
292.60 |
292.60 |
+4.20 |
|
|
|
| Sep13 |
130709 |
289.50 |
289.50 |
289.49 |
289.50 |
+3.30 |
|
|
|
| Oct13 |
130709 |
275.70 |
275.70 |
275.66 |
275.70 |
+2.60 |
|
|
|
| Nov13 |
130709 |
272.00 |
272.00 |
271.95 |
272.00 |
+2.20 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Natural Gas(NYM) |
| Aug13 |
130709 |
3.732 |
3.747 |
3.626 |
3.657 |
-0.084 |
78,006 |
163,569 |
-1,874 |
| Sep13 |
130709 |
3.732 |
3.745 |
3.627 |
3.658 |
-0.082 |
31,231 |
243,402 |
+4,113 |
| Oct13 |
130709 |
3.742 |
3.755 |
3.643 |
3.674 |
-0.079 |
22,075 |
154,241 |
-3,231 |
| Nov13 |
130709 |
3.807 |
3.814 |
3.718 |
3.748 |
-0.074 |
10,110 |
86,397 |
+506 |
| Dec13 |
130709 |
3.972 |
3.979 |
3.881 |
3.912 |
-0.069 |
6,105 |
52,483 |
-489 |
| Jan14 |
130709 |
4.047 |
4.060 |
3.958 |
3.986 |
-0.068 |
12,838 |
140,890 |
-61 |
| Feb14 |
130709 |
4.032 |
4.032 |
3.964 |
3.989 |
-0.062 |
1,539 |
28,091 |
-102 |
| Mar14 |
130709 |
4.010 |
4.018 |
3.929 |
3.956 |
-0.058 |
5,509 |
87,590 |
+151 |
| Apr14 |
130709 |
3.912 |
3.933 |
3.848 |
3.874 |
-0.050 |
6,539 |
119,879 |
-357 |
| May14 |
130709 |
3.907 |
3.917 |
3.880 |
3.891 |
-0.048 |
1,387 |
24,377 |
+456 |
| Jun14 |
130709 |
3.938 |
3.938 |
3.913 |
3.924 |
-0.046 |
2,594 |
20,865 |
+980 |
| Jul14 |
130709 |
3.984 |
3.985 |
3.936 |
3.960 |
-0.045 |
862 |
15,512 |
+271 |
| Aug14 |
130709 |
4.004 |
4.004 |
3.954 |
3.978 |
-0.045 |
484 |
14,666 |
-22 |
| Sep14 |
130709 |
4.003 |
4.003 |
3.968 |
3.981 |
-0.045 |
155 |
17,535 |
-26 |
| Oct14 |
130709 |
4.016 |
4.024 |
3.973 |
4.002 |
-0.044 |
914 |
64,842 |
+52 |
| Nov14 |
130709 |
4.078 |
4.088 |
4.068 |
4.084 |
-0.042 |
149 |
20,309 |
-73 |
| Total Volume and Open Interest |
180,727 |
1,386,414 |
+381 |
| Brent Crude Oil(ICE) |
| Aug13 |
130709 |
107.03 |
108.26 |
106.85 |
107.81 |
+0.38 |
233,329 |
195,160 |
-16,370 |
| Sep13 |
130709 |
106.29 |
107.48 |
106.13 |
107.07 |
+0.41 |
192,040 |
283,762 |
+10,669 |
| Oct13 |
130709 |
105.68 |
106.80 |
105.49 |
106.45 |
+0.43 |
101,122 |
155,272 |
+7,490 |
| Nov13 |
130709 |
105.15 |
106.14 |
104.94 |
105.90 |
+0.43 |
48,362 |
64,439 |
-2,813 |
| Dec13 |
130709 |
104.50 |
105.54 |
104.42 |
105.34 |
+0.41 |
102,309 |
194,640 |
-236 |
| Jan14 |
130709 |
104.13 |
104.92 |
103.92 |
104.82 |
+0.38 |
17,921 |
51,818 |
-783 |
| Feb14 |
130709 |
103.76 |
104.35 |
103.47 |
104.28 |
+0.35 |
8,501 |
28,303 |
-270 |
| Mar14 |
130709 |
103.23 |
103.77 |
102.95 |
103.71 |
+0.31 |
10,115 |
39,849 |
-698 |
| Apr14 |
130709 |
102.73 |
103.20 |
102.42 |
103.15 |
+0.27 |
5,278 |
41,118 |
+546 |
| May14 |
130709 |
102.59 |
102.59 |
102.59 |
102.59 |
+0.23 |
3,489 |
18,016 |
+531 |
| Jun14 |
130709 |
101.39 |
102.09 |
101.36 |
102.04 |
+0.22 |
20,375 |
89,487 |
+2,628 |
| Jul14 |
130709 |
101.55 |
101.55 |
101.55 |
101.55 |
+0.21 |
829 |
15,464 |
+63 |
| Aug14 |
130709 |
100.73 |
101.04 |
100.67 |
101.04 |
+0.20 |
440 |
22,480 |
+40 |
| Sep14 |
130709 |
100.11 |
100.49 |
99.90 |
100.49 |
+0.20 |
850 |
25,758 |
+17 |
| Total Volume and Open Interest |
784,475 |
1,549,436 |
+3,366 |
| Gas Oil(ICE) |
| Jul13 |
130709 |
910.25 |
913.00 |
906.00 |
909.25 |
-4.00 |
21,609 |
44,408 |
-5,557 |
| Aug13 |
130709 |
906.25 |
912.25 |
904.50 |
908.25 |
-2.25 |
75,409 |
130,629 |
-9,611 |
| Sep13 |
130709 |
906.75 |
911.50 |
903.50 |
907.75 |
-1.00 |
53,730 |
90,040 |
+10,398 |
| Oct13 |
130709 |
905.00 |
910.50 |
902.75 |
907.00 |
-0.50 |
30,734 |
60,425 |
+9,453 |
| Nov13 |
130709 |
901.50 |
907.50 |
900.75 |
904.75 |
-0.25 |
16,351 |
34,608 |
-154 |
| Dec13 |
130709 |
899.75 |
904.25 |
897.25 |
902.00 |
unch |
31,102 |
70,891 |
-1,503 |
| Jan14 |
130709 |
895.75 |
902.50 |
895.75 |
900.00 |
unch |
6,770 |
21,897 |
-1,308 |
| Feb14 |
130709 |
894.50 |
899.75 |
893.25 |
897.25 |
unch |
3,357 |
23,432 |
+726 |
| Mar14 |
130709 |
892.50 |
895.25 |
889.75 |
893.50 |
-0.25 |
2,197 |
16,498 |
-228 |
| Apr14 |
130709 |
888.00 |
891.00 |
886.75 |
889.00 |
-0.25 |
684 |
10,650 |
-120 |
| Total Volume and Open Interest |
249,300 |
595,614 |
+2,754 |
| Ethanol(CBOT) |
| Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
| Aug13 |
130709 |
2.424 |
2.440 |
2.420 |
2.426 |
+0.016 |
112 |
1,492 |
-31 |
| Sep13 |
130709 |
2.279 |
2.293 |
2.271 |
2.291 |
+0.033 |
69 |
2,494 |
+10 |
| Oct13 |
130709 |
2.019 |
2.040 |
2.005 |
2.036 |
+0.029 |
69 |
1,812 |
+15 |
| Nov13 |
130709 |
1.913 |
1.945 |
1.910 |
1.938 |
+0.033 |
46 |
1,004 |
+17 |
| Dec13 |
130709 |
1.884 |
1.917 |
1.884 |
1.913 |
+0.038 |
79 |
1,670 |
+48 |
| Jan14 |
130709 |
1.880 |
1.899 |
1.880 |
1.899 |
+0.038 |
14 |
582 |
+0 |
| Feb14 |
130709 |
1.875 |
1.896 |
1.875 |
1.896 |
+0.038 |
10 |
72 |
+8 |
| Total Volume and Open Interest |
399 |
9,188 |
+67 |
| WTI Crude Oil(ICE) |
| Aug13 |
130709 |
102.87 |
104.79 |
102.31 |
103.53 |
+0.39 |
39,472 |
68,545 |
-862 |
| Sep13 |
130709 |
103.16 |
104.18 |
102.23 |
103.31 |
+0.29 |
23,859 |
65,160 |
+294 |
| Oct13 |
130709 |
101.54 |
103.02 |
101.27 |
102.19 |
+0.25 |
18,298 |
40,495 |
+2,241 |
| Nov13 |
130709 |
100.49 |
101.33 |
100.02 |
100.80 |
+0.25 |
10,216 |
28,614 |
+649 |
| Dec13 |
130709 |
99.18 |
99.90 |
98.70 |
99.47 |
+0.27 |
26,365 |
120,846 |
+1,623 |
| Jan14 |
130709 |
97.72 |
98.19 |
97.60 |
98.14 |
+0.24 |
6,923 |
16,304 |
+313 |
| Feb14 |
130709 |
96.68 |
96.99 |
96.49 |
96.99 |
+0.18 |
2,345 |
6,317 |
-21 |
| Mar14 |
130709 |
95.79 |
96.15 |
95.62 |
96.08 |
+0.13 |
3,148 |
11,500 |
+506 |
| Apr14 |
130709 |
95.10 |
95.39 |
94.97 |
95.31 |
+0.09 |
1,048 |
7,057 |
+77 |
| May14 |
130709 |
94.74 |
94.74 |
94.74 |
94.74 |
+0.06 |
1,037 |
4,946 |
+205 |
| Jun14 |
130709 |
94.25 |
94.50 |
93.83 |
94.26 |
+0.04 |
6,977 |
31,986 |
+959 |
| Jul14 |
130709 |
93.67 |
93.67 |
93.67 |
93.67 |
+0.02 |
286 |
5,346 |
+33 |
| Aug14 |
130709 |
93.07 |
93.07 |
93.07 |
93.07 |
+0.02 |
201 |
3,385 |
+22 |
| Sep14 |
130709 |
92.48 |
92.48 |
92.48 |
92.48 |
+0.01 |
200 |
10,455 |
+13 |
| Oct14 |
130709 |
91.94 |
91.94 |
91.94 |
91.94 |
unch |
17 |
4,166 |
+5 |
| Nov14 |
130709 |
91.47 |
91.47 |
91.47 |
91.47 |
unch |
20 |
4,076 |
-2 |
| Total Volume and Open Interest |
151,043 |
557,531 |
+4,309 |
| US Dollar Index(ICE) |
| Sep13 |
130709 |
84.485 |
84.965 |
84.310 |
84.780 |
+0.365 |
50,501 |
66,846 |
+11,729 |
| Dec13 |
130709 |
85.100 |
85.100 |
84.985 |
84.985 |
+0.365 |
191 |
572 |
-6 |
| Mar14 |
130709 |
85.200 |
85.200 |
85.200 |
85.200 |
+0.375 |
|
|
|
| Total Volume and Open Interest |
50,692 |
67,418 |
+11,723 |
| Australian Dollar(CME) |
| Sep13 |
130709 |
90.93 |
91.56 |
90.37 |
91.45 |
+0.49 |
170,510 |
185,298 |
+4,967 |
| Dec13 |
130709 |
90.32 |
90.99 |
89.98 |
90.89 |
+0.49 |
240 |
539 |
-16 |
| Mar14 |
130709 |
90.20 |
90.37 |
89.87 |
90.37 |
+0.50 |
30 |
74 |
+0 |
| Total Volume and Open Interest |
170,781 |
185,914 |
+4,952 |
| British Pound(CME) |
| Sep13 |
130709 |
149.43 |
149.74 |
148.06 |
148.62 |
-0.80 |
259,580 |
143,527 |
+21,243 |
| Dec13 |
130709 |
149.27 |
149.63 |
147.98 |
148.54 |
-0.80 |
249 |
412 |
+84 |
| Mar14 |
130709 |
148.50 |
149.30 |
148.50 |
148.50 |
-0.80 |
10 |
375 |
+0 |
| Total Volume and Open Interest |
259,839 |
144,501 |
+21,327 |
| Canadian Dollar(CME) |
| Sep13 |
130709 |
94.53 |
94.95 |
94.40 |
94.82 |
+0.26 |
109,328 |
132,313 |
+10,798 |
| Dec13 |
130709 |
94.47 |
94.68 |
94.36 |
94.62 |
+0.26 |
994 |
5,547 |
+306 |
| Mar14 |
130709 |
94.41 |
94.52 |
94.16 |
94.42 |
+0.26 |
186 |
921 |
+136 |
| Jun14 |
130709 |
93.94 |
94.25 |
93.94 |
94.23 |
+0.26 |
5 |
277 |
+0 |
| Total Volume and Open Interest |
110,513 |
139,075 |
+11,240 |
| Japanese Yen(CME) |
| Sep13 |
130709 |
99.17 |
99.27 |
98.73 |
99.12 |
+0.05 |
190,602 |
182,143 |
+5,429 |
| Dec13 |
130709 |
99.23 |
99.30 |
98.85 |
99.19 |
+0.05 |
207 |
1,372 |
-86 |
| Mar14 |
130709 |
99.30 |
99.30 |
99.25 |
99.30 |
+0.05 |
9 |
37 |
-2 |
| Total Volume and Open Interest |
190,818 |
183,592 |
+5,341 |
| Swiss Franc(CME) |
| Sep13 |
130709 |
103.84 |
103.85 |
102.59 |
102.88 |
-0.97 |
53,525 |
33,106 |
+1,863 |
| Dec13 |
130709 |
103.50 |
103.96 |
102.98 |
102.98 |
-0.98 |
4 |
31 |
+2 |
| Mar14 |
130709 |
103.11 |
104.09 |
103.11 |
103.11 |
-0.98 |
|
|
|
| Total Volume and Open Interest |
53,529 |
33,137 |
+1,865 |
| EuroFX(CME) |
| Sep13 |
130709 |
128.73 |
129.01 |
127.55 |
127.90 |
-0.88 |
431,229 |
214,703 |
+22,029 |
| Dec13 |
130709 |
128.79 |
129.00 |
127.60 |
127.97 |
-0.88 |
944 |
1,923 |
+470 |
| Mar14 |
130709 |
128.76 |
128.95 |
127.81 |
128.06 |
-0.89 |
47 |
46 |
-3 |
| Total Volume and Open Interest |
432,233 |
216,693 |
+22,496 |
| Mexican Peso(CME) |
| Jul13 |
130709 |
775.50 |
777.00 |
775.50 |
775.50 |
-1.50 |
0 |
1 |
+0 |
| Aug13 |
130709 |
773.50 |
775.00 |
773.50 |
773.50 |
-1.50 |
|
|
|
| Total Volume and Open Interest |
56,576 |
66,115 |
+121 |
| Brazilian Real(CME) |
| Aug13 |
130709 |
440.00 |
440.50 |
439.55 |
440.15 |
-0.45 |
172 |
3,849 |
+35 |
| Sep13 |
130709 |
438.00 |
438.00 |
437.25 |
437.25 |
-0.70 |
101 |
8,033 |
+51 |
| Oct13 |
130709 |
434.65 |
435.30 |
434.65 |
434.65 |
-0.65 |
0 |
39 |
+0 |
| Nov13 |
130709 |
432.00 |
432.70 |
432.00 |
432.00 |
-0.70 |
0 |
9,232 |
+0 |
| Total Volume and Open Interest |
273 |
27,748 |
+86 |
| 30-Year T-Bonds(CBOT) |
| Sep13 |
130709 |
133~180 |
133~250 |
133~080 |
133~150 |
-0~010 |
427,393 |
583,394 |
+24,723 |
| Dec13 |
130709 |
132~020 |
132~030 |
131~280 |
132~000 |
-0~010 |
49 |
189 |
+2 |
| Mar14 |
130709 |
132~000 |
132~000 |
132~000 |
132~000 |
-0~010 |
|
|
|
| Total Volume and Open Interest |
427,442 |
583,583 |
+24,725 |
| 10-Year T-Notes(CBOT) |
| Sep13 |
130709 |
125~095 |
125~195 |
125~040 |
125~160 |
+0~070 |
1,729,783 |
2,197,741 |
+60,861 |
| Dec13 |
130709 |
124~085 |
124~195 |
124~085 |
124~195 |
+0~075 |
4 |
18 |
+3 |
| Mar14 |
130709 |
124~195 |
124~195 |
124~195 |
124~195 |
+0~075 |
|
|
|
| Total Volume and Open Interest |
1,729,787 |
2,197,759 |
+60,864 |
| 5-Year T-Notes(CBOT) |
| Sep13 |
130709 |
120~160 |
120~210 |
120~126 |
120~190 |
+0~032 |
924,408 |
1,529,030 |
+3,349 |
| Dec13 |
130709 |
119~232 |
119~232 |
119~232 |
119~232 |
+0~030 |
401 |
502 |
+381 |
| Total Volume and Open Interest |
924,809 |
1,529,532 |
+3,730 |
| 2 Year T-Notes(CBOT) |
| Sep13 |
130709 |
109~310 |
109~314 |
109~302 |
109~310 |
unch |
273,447 |
782,500 |
+21,594 |
| Dec13 |
130709 |
109~264 |
109~264 |
109~264 |
109~264 |
unch |
0 |
6 |
+0 |
| Mar14 |
130709 |
109~264 |
109~264 |
109~264 |
109~264 |
unch |
|
|
|
| Total Volume and Open Interest |
273,447 |
782,506 |
+21,594 |
| Eurodollars(CME) |
| Sep13 |
130709 |
99.690 |
99.705 |
99.690 |
99.695 |
+0.005 |
162,285 |
776,267 |
+19,019 |
| Dec13 |
130709 |
99.635 |
99.645 |
99.635 |
99.635 |
unch |
203,185 |
817,631 |
+15,187 |
| Mar14 |
130709 |
99.565 |
99.580 |
99.560 |
99.570 |
unch |
258,146 |
712,605 |
-13,637 |
| Jun14 |
130709 |
99.490 |
99.510 |
99.480 |
99.495 |
unch |
287,152 |
716,037 |
+21,046 |
| Sep14 |
130709 |
99.400 |
99.420 |
99.385 |
99.405 |
unch |
376,665 |
713,903 |
+30,620 |
| Dec14 |
130709 |
99.275 |
99.300 |
99.255 |
99.285 |
+0.005 |
490,960 |
763,762 |
+58,227 |
| Mar15 |
130709 |
99.115 |
99.140 |
99.090 |
99.125 |
+0.005 |
339,527 |
543,717 |
+27,655 |
| Jun15 |
130709 |
98.905 |
98.940 |
98.885 |
98.925 |
+0.010 |
328,973 |
656,071 |
-1,584 |
| Sep15 |
130709 |
98.665 |
98.705 |
98.640 |
98.685 |
+0.015 |
317,991 |
513,472 |
-530 |
| Dec15 |
130709 |
98.395 |
98.440 |
98.365 |
98.420 |
+0.025 |
284,219 |
526,392 |
-14,637 |
| Mar16 |
130709 |
98.110 |
98.165 |
98.085 |
98.145 |
+0.030 |
286,573 |
404,430 |
+17,982 |
| Jun16 |
130709 |
97.835 |
97.890 |
97.805 |
97.870 |
+0.035 |
240,627 |
290,812 |
+981 |
| Sep16 |
130709 |
97.560 |
97.620 |
97.530 |
97.600 |
+0.045 |
164,799 |
286,163 |
+8,264 |
| Dec16 |
130709 |
97.300 |
97.365 |
97.270 |
97.345 |
+0.050 |
122,555 |
146,542 |
-1,685 |
| Mar17 |
130709 |
97.060 |
97.130 |
97.030 |
97.110 |
+0.050 |
106,888 |
198,629 |
+2,939 |
| Jun17 |
130709 |
96.835 |
96.900 |
96.800 |
96.885 |
+0.055 |
93,104 |
150,218 |
-8,948 |
| Sep17 |
130709 |
96.630 |
96.700 |
96.595 |
96.685 |
+0.055 |
60,115 |
113,139 |
+3,725 |
| Dec17 |
130709 |
96.445 |
96.515 |
96.410 |
96.500 |
+0.060 |
74,286 |
120,711 |
-4,695 |
| Total Volume and Open Interest |
4,307,696 |
8,718,323 |
+168,570 |
| Ultra T-Bond(CBOT) |
| Sep13 |
130709 |
143~29 |
144~06 |
143~12 |
143~18 |
-0~08 |
69,144 |
378,714 |
+1,643 |
| Dec13 |
130709 |
142~24 |
142~24 |
142~24 |
142~24 |
-0~09 |
1 |
2 |
+1 |
| Mar14 |
130709 |
142~24 |
142~24 |
142~24 |
142~24 |
-0~09 |
|
|
|
| Total Volume and Open Interest |
69,145 |
378,716 |
+1,644 |
| 30 Day Federal Funds(CBOT) |
| Jul13 |
130709 |
99.897 |
99.900 |
99.897 |
99.900 |
unch |
840 |
40,699 |
-469 |
| Aug13 |
130709 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
900 |
33,396 |
+454 |
| Sep13 |
130709 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
2,432 |
25,665 |
+635 |
| Oct13 |
130709 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
2,148 |
14,878 |
+673 |
| Nov13 |
130709 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,331 |
17,507 |
+50 |
| Dec13 |
130709 |
99.855 |
99.865 |
99.855 |
99.855 |
unch |
673 |
18,981 |
+215 |
| Total Volume and Open Interest |
25,014 |
305,857 |
+2,745 |
| 3-Mth Euro-Yen(CME) |
| Sep13 |
130709 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
| Dec13 |
130709 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
| Mar14 |
130709 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
| Jun14 |
130709 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
| Sep14 |
130709 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
| Dec14 |
130709 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
| Mar15 |
130709 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
| Jun15 |
130709 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
| Sep15 |
130709 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
| Dec15 |
130709 |
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 |
130709 |
141.93 |
142.69 |
141.85 |
142.56 |
+0.62 |
794,827 |
896,766 |
-5,129 |
| Dec13 |
130709 |
140.18 |
140.79 |
140.18 |
140.68 |
+0.62 |
37 |
594 |
+28 |
| Mar14 |
130709 |
140.68 |
140.68 |
140.68 |
140.68 |
+0.62 |
|
|
|
| Total Volume and Open Interest |
794,864 |
897,360 |
-5,101 |
| Euro-Bobl(EUREX) |
| Sep13 |
130709 |
125.86 |
126.20 |
125.82 |
126.16 |
+0.27 |
558,114 |
798,056 |
+23,916 |
| Dec13 |
130709 |
124.44 |
124.44 |
124.44 |
124.44 |
+0.27 |
304 |
2,168 |
+300 |
| Mar14 |
130709 |
124.44 |
124.44 |
124.44 |
124.44 |
+0.27 |
|
|
|
| Total Volume and Open Interest |
558,418 |
800,224 |
+24,216 |
| 3-Mth Euribor(EUREX) |
| Sep13 |
130709 |
99.770 |
99.770 |
99.770 |
99.770 |
-0.005 |
1 |
2,171 |
+1 |
| Dec13 |
130709 |
99.755 |
99.755 |
99.745 |
99.745 |
-0.005 |
38 |
1,649 |
+38 |
| Mar14 |
130709 |
99.705 |
99.705 |
99.705 |
99.705 |
-0.005 |
0 |
1,083 |
+0 |
| Total Volume and Open Interest |
103 |
20,863 |
+100 |
| Long Gilt(LIFFE) |
| Sep13 |
130709 |
111~10 |
111~30 |
111~09 |
111~28 |
+0~16 |
108,902 |
286,922 |
+2,126 |
| Dec13 |
130709 |
110~16 |
111~01 |
110~16 |
111~01 |
+0~15 |
|
|
|
| Total Volume and Open Interest |
108,902 |
286,922 |
+2,126 |
| 3-Mth Short Sterling(LIFFE) |
| Sep13 |
130709 |
99.47 |
99.48 |
99.46 |
99.48 |
+0.02 |
30,574 |
277,134 |
+549 |
| Dec13 |
130709 |
99.44 |
99.46 |
99.43 |
99.46 |
+0.03 |
28,358 |
291,618 |
-6,761 |
| Mar14 |
130709 |
99.41 |
99.44 |
99.40 |
99.43 |
+0.03 |
42,219 |
280,584 |
+562 |
| Jun14 |
130709 |
99.38 |
99.41 |
99.36 |
99.40 |
+0.03 |
62,080 |
292,688 |
-4,448 |
| Sep14 |
130709 |
99.32 |
99.37 |
99.31 |
99.36 |
+0.04 |
63,917 |
261,000 |
-8,205 |
| Dec14 |
130709 |
99.26 |
99.31 |
99.24 |
99.31 |
+0.05 |
55,703 |
282,385 |
-9,202 |
| Total Volume and Open Interest |
492,995 |
2,483,795 |
-24,395 |
| 3-Mth Euribor(LIFFE) |
| Sep13 |
130709 |
99.780 |
99.780 |
99.765 |
99.770 |
-0.005 |
76,134 |
467,593 |
-13,714 |
| Dec13 |
130709 |
99.760 |
99.765 |
99.735 |
99.745 |
-0.005 |
133,630 |
607,308 |
+2,505 |
| Mar14 |
130709 |
99.705 |
99.715 |
99.695 |
99.705 |
+0.005 |
128,604 |
430,721 |
-12,740 |
| Total Volume and Open Interest |
1,041,782 |
4,160,243 |
-83,854 |
| 3-Mth Aus T-Bills(SFE) |
| Sep13 |
130709 |
97.29 |
97.36 |
97.29 |
97.35 |
+0.05 |
25,198 |
219,240 |
+3,417 |
| Dec13 |
130709 |
97.37 |
97.44 |
97.35 |
97.43 |
+0.06 |
29,294 |
232,857 |
+1,144 |
| Mar14 |
130709 |
97.31 |
97.41 |
97.31 |
97.39 |
+0.07 |
28,809 |
170,892 |
+3,761 |
| Jun14 |
130709 |
97.18 |
97.29 |
97.18 |
97.27 |
+0.07 |
17,076 |
102,621 |
+1,052 |
| Sep14 |
130709 |
97.00 |
97.11 |
97.00 |
97.08 |
+0.07 |
7,650 |
79,599 |
-242 |
| Dec14 |
130709 |
96.80 |
96.91 |
96.79 |
96.89 |
+0.08 |
4,619 |
67,353 |
+42 |
| Mar15 |
130709 |
96.59 |
96.69 |
96.59 |
96.69 |
+0.09 |
3,271 |
42,056 |
+1,459 |
| Jun15 |
130709 |
96.40 |
96.49 |
96.40 |
96.49 |
+0.08 |
431 |
12,406 |
+45 |
| Sep15 |
130709 |
96.33 |
96.33 |
96.33 |
96.33 |
+0.08 |
20 |
921 |
+20 |
| Dec15 |
130709 |
96.10 |
96.17 |
96.10 |
96.17 |
+0.08 |
0 |
528 |
+0 |
| Total Volume and Open Interest |
116,368 |
928,688 |
+10,698 |
| 10-Year Aus T-Bonds(SFE) |
| Sep13 |
130709 |
96.08 |
96.17 |
96.06 |
96.11 |
+0.02 |
69,796 |
464,105 |
+14,207 |
| Dec13 |
130709 |
96.11 |
96.11 |
96.11 |
96.11 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
69,796 |
464,105 |
+14,207 |
| 3-Year Aus T-Bonds(SFE) |
| Sep13 |
130709 |
97.09 |
97.21 |
97.08 |
97.17 |
+0.06 |
133,651 |
590,019 |
+29,540 |
| Dec13 |
130709 |
97.17 |
97.17 |
97.17 |
97.17 |
+0.06 |
|
|
|
| Total Volume and Open Interest |
133,651 |
590,019 |
+29,540 |
| Gold(CMX) |
| Aug13 |
130709 |
1235.2 |
1258.7 |
1232.0 |
1245.9 |
+11.0 |
227,043 |
216,378 |
+7,498 |
| Oct13 |
130709 |
1234.1 |
1259.5 |
1234.0 |
1247.1 |
+11.0 |
4,525 |
19,362 |
+558 |
| Dec13 |
130709 |
1236.4 |
1260.7 |
1236.3 |
1248.2 |
+11.0 |
17,455 |
101,983 |
+4,927 |
| Feb14 |
130709 |
1237.4 |
1256.2 |
1237.0 |
1249.2 |
+10.9 |
1,371 |
20,953 |
+312 |
| Apr14 |
130709 |
1253.5 |
1256.9 |
1246.5 |
1250.3 |
+10.8 |
2,749 |
12,381 |
+1,142 |
| Jun14 |
130709 |
1257.6 |
1257.6 |
1251.5 |
1251.5 |
+10.8 |
377 |
11,658 |
+138 |
| Aug14 |
130709 |
1260.9 |
1260.9 |
1250.0 |
1252.8 |
+10.8 |
72 |
1,934 |
+30 |
| Oct14 |
130709 |
1254.2 |
1254.2 |
1254.2 |
1254.2 |
+10.8 |
0 |
847 |
+0 |
| Dec14 |
130709 |
1253.2 |
1266.0 |
1251.6 |
1255.7 |
+10.8 |
1,151 |
11,377 |
-986 |
| Feb15 |
130709 |
1257.4 |
1257.4 |
1257.4 |
1257.4 |
+10.7 |
0 |
11 |
+0 |
| Apr15 |
130709 |
1259.2 |
1259.2 |
1259.2 |
1259.2 |
+10.6 |
|
|
|
| Jun15 |
130709 |
1261.2 |
1261.2 |
1261.2 |
1261.2 |
+10.5 |
90 |
9,000 |
+2 |
| Total Volume and Open Interest |
255,591 |
428,960 |
+13,890 |
| Silver(CMX) |
| Jul13 |
130709 |
1903.5 |
1945.5 |
1893.5 |
1912.5 |
+10.0 |
306 |
1,480 |
-254 |
| Sep13 |
130709 |
1905.5 |
1948.5 |
1893.0 |
1913.8 |
+10.0 |
55,511 |
81,049 |
+1,211 |
| Dec13 |
130709 |
1906.0 |
1952.0 |
1901.0 |
1918.8 |
+10.1 |
2,227 |
26,797 |
+663 |
| Mar14 |
130709 |
1938.0 |
1938.0 |
1923.9 |
1923.9 |
+10.1 |
805 |
3,266 |
-506 |
| May14 |
130709 |
1927.2 |
1927.2 |
1927.2 |
1927.2 |
+10.2 |
20 |
4,182 |
+3 |
| Jul14 |
130709 |
1926.5 |
1930.4 |
1926.5 |
1930.4 |
+10.3 |
549 |
3,368 |
-469 |
| Sep14 |
130709 |
1933.4 |
1933.4 |
1933.4 |
1933.4 |
+10.2 |
53 |
1,035 |
-4 |
| Total Volume and Open Interest |
60,034 |
136,347 |
+628 |
| Platinum(NYMEX) |
| Jul13 |
130709 |
1372.8 |
1376.4 |
1367.1 |
1367.1 |
+6.6 |
4 |
228 |
-16 |
| Oct13 |
130709 |
1361.9 |
1381.1 |
1354.0 |
1368.6 |
+6.6 |
9,289 |
58,572 |
-63 |
| Jan14 |
130709 |
1374.9 |
1375.4 |
1362.2 |
1371.0 |
+6.7 |
106 |
2,665 |
+105 |
| Apr14 |
130709 |
1372.7 |
1372.7 |
1372.7 |
1372.7 |
+6.7 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
9,399 |
61,478 |
+26 |
| Palladium(NYMEX) |
| Sep13 |
130709 |
696.25 |
705.00 |
692.00 |
697.35 |
+1.95 |
3,078 |
32,343 |
-332 |
| Dec13 |
130709 |
705.30 |
705.30 |
698.00 |
699.10 |
+2.05 |
51 |
2,538 |
+26 |
| Mar14 |
130709 |
700.10 |
700.10 |
700.10 |
700.10 |
+2.05 |
2 |
115 |
+0 |
| Total Volume and Open Interest |
3,131 |
34,999 |
-309 |
| Copper(CMX) |
| Jul13 |
130709 |
310.45 |
312.15 |
303.95 |
307.60 |
-3.55 |
1,057 |
3,125 |
-728 |
| Sep13 |
130709 |
310.15 |
311.60 |
302.50 |
306.45 |
-3.50 |
68,974 |
114,793 |
+1,657 |
| Dec13 |
130709 |
310.50 |
312.50 |
303.55 |
307.40 |
-3.60 |
2,405 |
30,054 |
+33 |
| Mar14 |
130709 |
307.60 |
308.60 |
306.90 |
308.30 |
-3.65 |
511 |
9,639 |
+59 |
| May14 |
130709 |
309.50 |
309.50 |
309.10 |
309.10 |
-3.80 |
116 |
1,600 |
-17 |
| Total Volume and Open Interest |
73,492 |
171,849 |
+1,004 |
| DJIA Index(CBOT) |
| Sep13 |
130709 |
15219 |
15255 |
15180 |
15222 |
+62 |
230 |
6,534 |
+56 |
| Dec13 |
130709 |
15147 |
15147 |
15085 |
15147 |
+62 |
0 |
2 |
+0 |
| Mar14 |
130709 |
15052 |
15052 |
14990 |
15052 |
+62 |
|
|
|
| Jun14 |
130709 |
14983 |
14983 |
14921 |
14983 |
+62 |
|
|
|
| Total Volume and Open Interest |
230 |
6,536 |
+56 |
| E-mini DJIA Index(CBOT) |
| Sep13 |
130709 |
15165 |
15258 |
15162 |
15222 |
+62 |
167,661 |
101,200 |
+2,047 |
| Dec13 |
130709 |
15101 |
15182 |
15101 |
15147 |
+62 |
27 |
217 |
+16 |
| Mar14 |
130709 |
15052 |
15052 |
15052 |
15052 |
+62 |
0 |
2 |
+0 |
| Jun14 |
130709 |
14983 |
14983 |
14983 |
14983 |
+62 |
|
|
|
| Total Volume and Open Interest |
167,688 |
101,419 |
+2,063 |
| S & P 500(CME) |
| Sep13 |
130709 |
1636.80 |
1648.70 |
1636.10 |
1645.60 |
+10.10 |
7,642 |
158,389 |
-14 |
| Dec13 |
130709 |
1639.10 |
1641.60 |
1639.10 |
1639.10 |
+10.00 |
4 |
2,952 |
-3 |
| Mar14 |
130709 |
1632.70 |
1635.20 |
1632.70 |
1632.70 |
+10.00 |
0 |
11 |
+0 |
| Jun14 |
130709 |
1625.70 |
1628.20 |
1625.70 |
1625.70 |
+10.00 |
|
|
|
| Total Volume and Open Interest |
7,646 |
161,352 |
-17 |
| S & P 500 E-Mini(Globex) |
| Sep13 |
130709 |
1636.75 |
1649.00 |
1635.75 |
1645.50 |
+10.00 |
1,721,212 |
2,681,333 |
-18,873 |
| Dec13 |
130709 |
1630.25 |
1642.00 |
1629.25 |
1639.00 |
+10.00 |
4,361 |
19,801 |
+941 |
| Total Volume and Open Interest |
1,725,597 |
2,703,172 |
-17,926 |
| NASDAQ 100(CME) |
| Sep13 |
130709 |
2968.50 |
2985.00 |
2959.00 |
2974.30 |
+15.50 |
623 |
4,809 |
+126 |
| Dec13 |
130709 |
2968.30 |
2977.00 |
2968.30 |
2968.30 |
+15.50 |
|
|
|
| Mar14 |
130709 |
2962.00 |
2962.00 |
2946.50 |
2962.00 |
+15.50 |
|
|
|
| Total Volume and Open Interest |
623 |
4,809 |
+126 |
| NASDAQ 100 E-Mini(Globex) |
| Sep13 |
130709 |
2961.00 |
2985.00 |
2959.00 |
2974.30 |
+15.50 |
228,913 |
316,324 |
+169 |
| Dec13 |
130709 |
2968.30 |
2968.30 |
2968.30 |
2968.30 |
+15.50 |
29 |
31 |
+4 |
| Total Volume and Open Interest |
228,942 |
316,442 |
+173 |
| S & P Midcap 400(CME) |
| Sep13 |
130709 |
1193.50 |
1200.00 |
1193.50 |
1199.90 |
+14.10 |
412 |
920 |
+246 |
| Dec13 |
130709 |
1197.90 |
1197.90 |
1183.80 |
1197.90 |
+14.10 |
|
|
|
| Mar14 |
130709 |
1195.90 |
1195.90 |
1181.80 |
1195.90 |
+14.10 |
|
|
|
| Total Volume and Open Interest |
412 |
920 |
+246 |
| Volatility Index(CBOE) |
| Jul13 |
130709 |
15.25 |
15.30 |
14.87 |
15.10 |
-0.25 |
74,766 |
94,781 |
-689 |
| Aug13 |
130709 |
16.60 |
16.70 |
16.35 |
16.65 |
-0.10 |
56,864 |
88,256 |
+10,441 |
| Sep13 |
130709 |
17.75 |
17.80 |
17.42 |
17.80 |
-0.10 |
17,294 |
40,480 |
+659 |
| Oct13 |
130709 |
18.55 |
18.64 |
18.25 |
18.55 |
-0.15 |
9,665 |
26,506 |
+352 |
| Total Volume and Open Interest |
171,303 |
315,222 |
+13,044 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Sep13 |
130709 |
14420 |
14615 |
14305 |
14530 |
+100 |
23,321 |
60,435 |
+1,561 |
| Dec13 |
130709 |
14620 |
14620 |
14620 |
14620 |
+100 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
23,321 |
60,465 |
+1,561 |
| Nikkei 225(SGX) |
| Sep13 |
130709 |
14460 |
14475 |
14430 |
14465 |
+340 |
86,958 |
221,110 |
+2,259 |
| Dec13 |
130709 |
14170 |
14400 |
14170 |
14400 |
+340 |
4 |
31,451 |
-697 |
| Mar14 |
130709 |
14390 |
14390 |
14390 |
14390 |
+340 |
0 |
26 |
+0 |
| Total Volume and Open Interest |
87,869 |
297,066 |
+5,938 |
| CAC 40(EURONEXT) |
| Jul13 |
130709 |
3838.0 |
3859.5 |
3830.0 |
3842.5 |
+19.5 |
83,250 |
302,061 |
+10,182 |
| Aug13 |
130709 |
3839.5 |
3856.5 |
3834.0 |
3842.5 |
+19.5 |
502 |
2,660 |
+273 |
| Sep13 |
130709 |
3840.5 |
3855.5 |
3836.0 |
3843.5 |
+20.0 |
566 |
25,796 |
+329 |
| Total Volume and Open Interest |
84,320 |
330,556 |
+10,785 |
| Hang Seng Index(HKFE) |
| Jul13 |
130709 |
20640 |
20765 |
20513 |
20756 |
+264 |
63,094 |
89,095 |
-1,250 |
| Aug13 |
130709 |
20582 |
20708 |
20500 |
20708 |
+264 |
796 |
2,609 |
+84 |
| Sep13 |
130709 |
20574 |
20630 |
20425 |
20629 |
+266 |
325 |
3,795 |
-114 |
| Total Volume and Open Interest |
64,267 |
98,996 |
-1,258 |
| DAX(EUREX) |
| Sep13 |
130709 |
8025.5 |
8091.5 |
8006.0 |
8063.0 |
+93.0 |
137,701 |
134,329 |
-1,878 |
| Dec13 |
130709 |
8028.5 |
8093.0 |
8015.0 |
8069.5 |
+93.0 |
748 |
3,294 |
+431 |
| Mar14 |
130709 |
8038.5 |
8098.0 |
8038.5 |
8080.0 |
+93.0 |
27 |
96 |
-1 |
| Total Volume and Open Interest |
138,476 |
137,719 |
-1,448 |
| FT-SE 100(EURONEXT) |
| Sep13 |
130709 |
6417.50 |
6484.50 |
6407.00 |
6475.00 |
+72.00 |
88,340 |
625,868 |
+3,649 |
| Dec13 |
130709 |
6409.00 |
6452.00 |
6409.00 |
6448.50 |
+72.00 |
56 |
1,156 |
+10 |
| Mar14 |
130709 |
6398.00 |
6398.00 |
6398.00 |
6398.00 |
+72.00 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
88,396 |
627,049 |
+3,659 |
| SPI 200(SFE) |
| Sep13 |
130709 |
4780.0 |
4859.0 |
4777.0 |
4841.0 |
+64.0 |
23,590 |
250,457 |
+3,220 |
| Dec13 |
130709 |
4812.0 |
4837.0 |
4807.0 |
4837.0 |
+64.0 |
17 |
3,381 |
+11 |
| Mar14 |
130709 |
4800.0 |
4800.0 |
4800.0 |
4800.0 |
+64.0 |
16 |
3,113 |
+0 |
| Total Volume and Open Interest |
23,666 |
257,757 |
+3,243 |
| FTSE MIB(ISE) |
| Sep13 |
130709 |
15865.00 |
15990.00 |
15670.00 |
15790.00 |
+21.00 |
24,399 |
30,571 |
-15 |
| Dec13 |
130709 |
15785.00 |
15910.00 |
15595.00 |
15708.00 |
+24.00 |
65 |
172 |
-2 |
| Mar14 |
130709 |
15706.00 |
15706.00 |
15706.00 |
15706.00 |
+24.00 |
|
|
|
| Total Volume and Open Interest |
24,464 |
30,743 |
-17 |
| KOSPI 200(KFE) |
| Sep13 |
130709 |
236.50 |
238.45 |
235.45 |
238.45 |
+2.50 |
279,230 |
118,099 |
+1,132 |
| Dec13 |
130709 |
238.40 |
239.60 |
237.05 |
239.50 |
+1.90 |
94 |
2,189 |
+394 |
| Mar14 |
130709 |
238.90 |
238.90 |
238.90 |
238.90 |
+2.50 |
0 |
397 |
+9 |
| Total Volume and Open Interest |
279,324 |
120,882 |
+1,595 |
| GSCI(CME) |
| Jul13 |
130709 |
634.10 |
637.85 |
633.60 |
637.50 |
+3.50 |
371 |
8,102 |
-192 |
| Aug13 |
130709 |
632.00 |
635.35 |
631.50 |
635.35 |
+3.35 |
255 |
1,744 |
+198 |
| Sep13 |
130709 |
629.60 |
629.60 |
626.40 |
629.60 |
+3.10 |
|
|
|
| Total Volume and Open Interest |
626 |
9,846 |
+6 |
| 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. |
|
|
MRCI Online
