|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu July 11, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul13 |
130711 |
1593.75 |
1610.50 |
1580.00 |
1601.25 |
+9.50 |
3,023 |
2,944 |
-2,157 |
| Aug13 |
130711 |
1463.75 |
1476.50 |
1460.00 |
1472.00 |
+7.25 |
37,956 |
58,316 |
-2,501 |
| Sep13 |
130711 |
1329.00 |
1338.00 |
1318.25 |
1332.50 |
+3.50 |
7,487 |
21,345 |
+255 |
| Nov13 |
130711 |
1286.00 |
1293.75 |
1272.00 |
1290.75 |
+6.00 |
115,209 |
325,482 |
-1,686 |
| Jan14 |
130711 |
1289.75 |
1298.00 |
1276.75 |
1295.00 |
+5.50 |
9,808 |
39,973 |
+1,473 |
| Mar14 |
130711 |
1288.00 |
1295.00 |
1274.75 |
1292.75 |
+6.00 |
6,884 |
21,234 |
+923 |
| May14 |
130711 |
1280.00 |
1288.00 |
1268.25 |
1285.50 |
+5.50 |
4,021 |
25,115 |
+937 |
| Jul14 |
130711 |
1291.50 |
1291.50 |
1271.75 |
1289.25 |
+5.50 |
1,900 |
9,997 |
+284 |
| Aug14 |
130711 |
1277.50 |
1277.50 |
1272.75 |
1277.50 |
+4.75 |
5 |
63 |
+0 |
| Sep14 |
130711 |
1259.75 |
1259.75 |
1255.00 |
1259.75 |
+4.75 |
28 |
25 |
+3 |
| Nov14 |
130711 |
1247.00 |
1253.00 |
1234.75 |
1245.00 |
-2.25 |
1,313 |
13,087 |
+142 |
| Jan15 |
130711 |
1249.00 |
1251.25 |
1249.00 |
1249.00 |
-2.25 |
0 |
37 |
+0 |
| Mar15 |
130711 |
1245.25 |
1247.50 |
1245.25 |
1245.25 |
-2.25 |
0 |
4 |
+0 |
| May15 |
130711 |
1242.25 |
1244.50 |
1242.25 |
1242.25 |
-2.25 |
|
|
|
| Total Volume and Open Interest |
187,655 |
517,973 |
-2,311 |
| Soybean Meal(CBOT) |
| Jul13 |
130711 |
523.20 |
543.00 |
521.80 |
525.70 |
+5.20 |
3,231 |
1,694 |
-2,541 |
| Aug13 |
130711 |
450.00 |
459.50 |
449.50 |
458.00 |
+8.30 |
27,496 |
53,709 |
+800 |
| Sep13 |
130711 |
412.90 |
421.90 |
411.50 |
420.90 |
+8.00 |
8,410 |
32,939 |
+732 |
| Oct13 |
130711 |
385.40 |
390.80 |
380.90 |
390.20 |
+5.20 |
3,001 |
20,957 |
+220 |
| Dec13 |
130711 |
382.90 |
388.40 |
377.20 |
388.10 |
+5.70 |
45,518 |
154,370 |
+1,233 |
| Jan14 |
130711 |
384.80 |
389.20 |
378.50 |
388.90 |
+5.60 |
2,163 |
9,110 |
-131 |
| Mar14 |
130711 |
384.10 |
388.40 |
377.60 |
388.00 |
+5.20 |
1,906 |
8,000 |
+149 |
| May14 |
130711 |
379.70 |
384.60 |
374.00 |
383.90 |
+4.50 |
813 |
5,629 |
+173 |
| Jul14 |
130711 |
382.90 |
384.80 |
376.10 |
384.60 |
+3.90 |
208 |
2,552 |
-21 |
| Aug14 |
130711 |
382.80 |
382.80 |
379.70 |
382.80 |
+3.10 |
15 |
112 |
+2 |
| Total Volume and Open Interest |
92,858 |
289,952 |
+640 |
| Soybean Oil(CBOT) |
| Jul13 |
130711 |
46.99 |
47.23 |
46.49 |
46.49 |
-0.49 |
1,801 |
1,562 |
-624 |
| Aug13 |
130711 |
47.00 |
47.30 |
46.45 |
46.53 |
-0.49 |
26,055 |
77,969 |
-1,814 |
| Sep13 |
130711 |
46.73 |
47.06 |
46.25 |
46.32 |
-0.42 |
9,353 |
30,317 |
+1,144 |
| Oct13 |
130711 |
46.32 |
46.69 |
45.87 |
45.92 |
-0.43 |
4,488 |
19,066 |
-247 |
| Dec13 |
130711 |
46.13 |
46.53 |
45.65 |
45.70 |
-0.43 |
44,028 |
162,441 |
+183 |
| Jan14 |
130711 |
46.04 |
46.53 |
45.69 |
45.74 |
-0.42 |
4,008 |
21,179 |
+129 |
| Mar14 |
130711 |
46.18 |
46.70 |
45.83 |
45.90 |
-0.44 |
2,983 |
11,323 |
+718 |
| May14 |
130711 |
46.74 |
46.78 |
45.96 |
46.02 |
-0.44 |
1,163 |
5,157 |
+268 |
| Jul14 |
130711 |
46.64 |
46.97 |
46.11 |
46.16 |
-0.45 |
1,157 |
5,982 |
+77 |
| Aug14 |
130711 |
46.15 |
46.61 |
46.15 |
46.15 |
-0.46 |
313 |
1,040 |
+94 |
| Total Volume and Open Interest |
96,106 |
339,097 |
-57 |
| Canola(WCE) |
| Jul13 |
130711 |
609.1 |
609.1 |
609.1 |
609.1 |
-10.5 |
0 |
56 |
+0 |
| Nov13 |
130711 |
547.0 |
548.9 |
536.8 |
537.1 |
-10.5 |
12,285 |
99,235 |
+2,437 |
| Jan14 |
130711 |
551.8 |
554.0 |
542.9 |
542.9 |
-10.2 |
2,107 |
10,056 |
+213 |
| Mar14 |
130711 |
556.1 |
556.1 |
547.6 |
548.0 |
-9.4 |
372 |
2,358 |
+283 |
| May14 |
130711 |
551.6 |
552.2 |
545.6 |
545.6 |
-7.7 |
123 |
752 |
+62 |
| Total Volume and Open Interest |
14,942 |
112,523 |
+3,021 |
| Corn(CBOT) |
| Jul13 |
130711 |
712.00 |
730.00 |
709.00 |
716.75 |
+7.00 |
3,665 |
4,580 |
-2,557 |
| Sep13 |
130711 |
553.75 |
563.50 |
545.50 |
560.75 |
+7.00 |
71,327 |
358,561 |
+3,109 |
| Dec13 |
130711 |
522.50 |
528.25 |
510.25 |
527.00 |
+5.50 |
173,955 |
544,494 |
+4,166 |
| Mar14 |
130711 |
533.50 |
540.00 |
522.00 |
539.25 |
+5.75 |
15,231 |
77,124 |
+578 |
| May14 |
130711 |
540.75 |
547.00 |
529.75 |
546.75 |
+6.00 |
5,008 |
21,547 |
+183 |
| Jul14 |
130711 |
547.75 |
553.50 |
536.75 |
553.00 |
+5.75 |
3,066 |
39,101 |
+28 |
| Sep14 |
130711 |
546.00 |
550.00 |
536.25 |
549.75 |
+3.75 |
317 |
7,063 |
+62 |
| Dec14 |
130711 |
544.50 |
549.25 |
531.50 |
548.00 |
+2.75 |
3,910 |
61,729 |
+52 |
| Mar15 |
130711 |
550.25 |
555.25 |
544.25 |
555.25 |
+2.75 |
39 |
1,417 |
+24 |
| May15 |
130711 |
558.25 |
558.25 |
555.75 |
558.25 |
+2.50 |
10 |
63 |
+1 |
| Total Volume and Open Interest |
276,726 |
1,119,889 |
+5,766 |
| Wheat(CBOT) |
| Jul13 |
130711 |
682.75 |
688.00 |
672.00 |
679.25 |
+7.25 |
562 |
925 |
-6 |
| Sep13 |
130711 |
679.00 |
693.00 |
675.75 |
683.00 |
+4.00 |
62,032 |
202,599 |
-6,057 |
| Dec13 |
130711 |
692.75 |
705.75 |
689.00 |
696.50 |
+3.75 |
37,727 |
132,424 |
-1,744 |
| Mar14 |
130711 |
706.00 |
718.25 |
702.25 |
709.50 |
+3.25 |
7,247 |
30,584 |
+378 |
| May14 |
130711 |
714.50 |
722.25 |
708.25 |
715.75 |
+3.75 |
976 |
4,210 |
+135 |
| Jul14 |
130711 |
707.50 |
719.50 |
705.00 |
712.25 |
+3.75 |
1,896 |
22,652 |
-359 |
| Total Volume and Open Interest |
110,877 |
404,010 |
-7,559 |
| Wheat(KCBT) |
| Jul13 |
130711 |
724.25 |
726.50 |
711.50 |
711.50 |
-0.50 |
72 |
91 |
-26 |
| Sep13 |
130711 |
708.50 |
719.75 |
704.25 |
708.50 |
-0.50 |
11,024 |
86,306 |
+1,051 |
| Dec13 |
130711 |
727.00 |
737.50 |
721.75 |
726.25 |
-1.50 |
3,410 |
40,193 |
+336 |
| Mar14 |
130711 |
740.50 |
749.00 |
735.25 |
738.75 |
-2.00 |
595 |
5,829 |
+122 |
| May14 |
130711 |
750.50 |
755.00 |
745.00 |
745.50 |
-2.25 |
143 |
1,335 |
+22 |
| Jul14 |
130711 |
742.00 |
754.50 |
739.00 |
742.50 |
-1.25 |
152 |
6,215 |
-21 |
| Total Volume and Open Interest |
15,407 |
140,291 |
+1,483 |
| Wheat(MGE) |
| Jul13 |
130711 |
796.50 |
796.50 |
796.50 |
796.50 |
-1.00 |
6 |
6 |
-1 |
| Sep13 |
130711 |
767.75 |
778.00 |
765.00 |
767.25 |
-1.50 |
2,474 |
19,597 |
+285 |
| Dec13 |
130711 |
779.50 |
788.50 |
776.50 |
778.75 |
-1.25 |
1,100 |
10,944 |
+32 |
| Mar14 |
130711 |
795.00 |
801.00 |
791.25 |
792.00 |
-2.75 |
104 |
2,676 |
+38 |
| May14 |
130711 |
806.50 |
811.25 |
800.75 |
800.75 |
-2.50 |
33 |
837 |
-6 |
| Total Volume and Open Interest |
3,755 |
34,362 |
+368 |
| Oats(CBOT) |
| Jul13 |
130711 |
360.00 |
397.75 |
360.00 |
393.25 |
-0.25 |
7 |
5 |
-7 |
| Sep13 |
130711 |
356.00 |
359.50 |
355.50 |
356.25 |
-0.25 |
87 |
1,865 |
-15 |
| Dec13 |
130711 |
346.25 |
351.25 |
344.75 |
346.50 |
-1.25 |
400 |
6,217 |
-106 |
| Mar14 |
130711 |
353.50 |
354.25 |
352.50 |
352.50 |
-1.75 |
14 |
222 |
+0 |
| Total Volume and Open Interest |
508 |
8,311 |
-128 |
| Rough Rice(CBOT) |
| Jul13 |
130711 |
15.74 |
15.74 |
15.51 |
15.60 |
+0.09 |
0 |
4 |
+0 |
| Sep13 |
130711 |
15.30 |
15.44 |
15.23 |
15.38 |
+0.09 |
655 |
8,727 |
+159 |
| Nov13 |
130711 |
15.53 |
15.64 |
15.49 |
15.62 |
+0.10 |
67 |
2,323 |
+0 |
| Jan14 |
130711 |
15.76 |
15.86 |
15.76 |
15.86 |
+0.09 |
31 |
244 |
+0 |
| Total Volume and Open Interest |
753 |
11,304 |
+159 |
| Live Cattle(CME) |
| Aug13 |
130711 |
122.180 |
122.330 |
121.850 |
121.930 |
-0.150 |
28,772 |
94,632 |
-5,954 |
| Oct13 |
130711 |
126.330 |
126.650 |
126.135 |
126.430 |
+0.045 |
21,689 |
82,501 |
+5,770 |
| Dec13 |
130711 |
128.450 |
128.650 |
128.150 |
128.450 |
unch |
10,142 |
58,269 |
+1,842 |
| Feb14 |
130711 |
129.485 |
129.825 |
129.300 |
129.630 |
+0.030 |
4,087 |
21,147 |
+786 |
| Apr14 |
130711 |
130.500 |
130.900 |
130.435 |
130.600 |
-0.135 |
2,291 |
12,886 |
-44 |
| Jun14 |
130711 |
126.635 |
127.100 |
126.580 |
126.900 |
+0.300 |
573 |
3,052 |
+145 |
| Total Volume and Open Interest |
67,620 |
272,592 |
+2,608 |
| Feeder Cattle(CME) |
| Aug13 |
130711 |
150.535 |
151.550 |
149.850 |
150.130 |
-0.420 |
3,378 |
17,541 |
-839 |
| Sep13 |
130711 |
153.050 |
153.935 |
152.325 |
152.550 |
-0.580 |
1,798 |
6,305 |
+340 |
| Oct13 |
130711 |
154.630 |
155.550 |
154.000 |
154.185 |
-0.615 |
753 |
3,636 |
+55 |
| Nov13 |
130711 |
155.800 |
156.600 |
155.285 |
155.380 |
-0.620 |
638 |
2,546 |
+20 |
| Jan14 |
130711 |
157.000 |
157.850 |
156.700 |
157.150 |
+0.100 |
526 |
1,589 |
+143 |
| Mar14 |
130711 |
157.630 |
158.750 |
157.550 |
158.250 |
unch |
67 |
334 |
+30 |
| Apr14 |
130711 |
158.550 |
159.325 |
158.550 |
159.000 |
+0.100 |
51 |
139 |
-9 |
| Total Volume and Open Interest |
7,251 |
32,253 |
-250 |
| Lean Hogs(CME) |
| Jul13 |
130711 |
102.135 |
102.385 |
101.885 |
102.180 |
+0.250 |
5,085 |
10,791 |
-1,635 |
| Aug13 |
130711 |
95.600 |
95.850 |
95.180 |
95.285 |
-0.415 |
25,674 |
83,274 |
-4,731 |
| Oct13 |
130711 |
84.580 |
84.600 |
83.950 |
84.250 |
-0.350 |
15,663 |
78,100 |
+2,524 |
| Dec13 |
130711 |
81.785 |
81.930 |
81.200 |
81.450 |
-0.600 |
7,454 |
65,316 |
+416 |
| Feb14 |
130711 |
83.600 |
83.900 |
83.400 |
83.785 |
-0.265 |
2,420 |
26,735 |
+298 |
| Apr14 |
130711 |
84.980 |
85.150 |
84.800 |
84.885 |
-0.500 |
1,015 |
20,208 |
-29 |
| May14 |
130711 |
89.100 |
89.500 |
88.950 |
89.400 |
-0.100 |
13 |
612 |
+2 |
| Jun14 |
130711 |
91.785 |
92.050 |
91.600 |
91.900 |
-0.100 |
294 |
9,321 |
+127 |
| Total Volume and Open Interest |
57,655 |
296,997 |
-3,004 |
| Class III Milk(CME) |
| Jul13 |
130711 |
17.37 |
17.40 |
17.32 |
17.38 |
-0.03 |
309 |
3,654 |
-200 |
| Aug13 |
130711 |
17.95 |
18.07 |
17.69 |
17.80 |
-0.23 |
446 |
4,191 |
+172 |
| Sep13 |
130711 |
18.58 |
18.58 |
18.26 |
18.36 |
-0.22 |
165 |
3,498 |
+46 |
| Oct13 |
130711 |
18.51 |
18.51 |
18.31 |
18.33 |
-0.17 |
108 |
2,453 |
+51 |
| Nov13 |
130711 |
18.22 |
18.25 |
18.10 |
18.12 |
-0.10 |
75 |
2,147 |
+8 |
| Total Volume and Open Interest |
1,243 |
20,485 |
+121 |
| Cocoa(ICE) |
| Jul13 |
130711 |
2244 |
2244 |
2244 |
2244 |
+61 |
3 |
10 |
+0 |
| Sep13 |
130711 |
2190 |
2241 |
2188 |
2239 |
+61 |
10,011 |
74,642 |
-419 |
| Dec13 |
130711 |
2199 |
2252 |
2199 |
2251 |
+61 |
2,908 |
41,663 |
-509 |
| Mar14 |
130711 |
2238 |
2260 |
2230 |
2260 |
+61 |
2,978 |
38,581 |
-1,583 |
| May14 |
130711 |
2250 |
2268 |
2240 |
2268 |
+61 |
310 |
12,976 |
-60 |
| Jul14 |
130711 |
2273 |
2276 |
2273 |
2276 |
+61 |
150 |
5,070 |
+61 |
| Sep14 |
130711 |
2282 |
2282 |
2282 |
2282 |
+60 |
2 |
3,630 |
+0 |
| Total Volume and Open Interest |
16,373 |
177,073 |
-2,510 |
| Coffee "C"(ICE) |
| Jul13 |
130711 |
123.15 |
123.15 |
123.15 |
123.15 |
+1.70 |
36 |
81 |
-30 |
| Sep13 |
130711 |
122.20 |
124.45 |
122.10 |
123.40 |
+1.75 |
20,582 |
96,983 |
-206 |
| Dec13 |
130711 |
125.10 |
127.10 |
125.00 |
126.15 |
+1.65 |
8,019 |
31,208 |
+631 |
| Mar14 |
130711 |
128.25 |
129.95 |
127.90 |
129.00 |
+1.60 |
2,337 |
13,393 |
+212 |
| May14 |
130711 |
130.20 |
131.75 |
129.85 |
130.90 |
+1.55 |
550 |
5,264 |
+123 |
| Jul14 |
130711 |
132.00 |
133.25 |
131.55 |
132.55 |
+1.55 |
35 |
2,204 |
+3 |
| Total Volume and Open Interest |
31,641 |
152,611 |
+724 |
| Orange Juice(ICE) |
| Jul13 |
130711 |
136.30 |
136.90 |
136.30 |
136.30 |
-0.70 |
3 |
553 |
+0 |
| Sep13 |
130711 |
135.15 |
136.45 |
134.30 |
135.40 |
-0.10 |
862 |
14,622 |
+31 |
| Nov13 |
130711 |
136.00 |
136.30 |
134.50 |
135.50 |
-0.05 |
78 |
2,676 |
+28 |
| Jan14 |
130711 |
136.45 |
136.50 |
135.45 |
136.35 |
-0.05 |
87 |
1,023 |
+8 |
| Mar14 |
130711 |
137.55 |
137.60 |
136.50 |
137.35 |
-0.05 |
52 |
596 |
+36 |
| May14 |
130711 |
136.90 |
136.90 |
136.90 |
136.90 |
-0.05 |
0 |
65 |
+0 |
| Total Volume and Open Interest |
1,082 |
19,555 |
+103 |
| Sugar #11(ICE) |
| Oct13 |
130711 |
16.24 |
16.33 |
16.08 |
16.10 |
-0.15 |
33,838 |
488,258 |
+488 |
| Mar14 |
130711 |
17.05 |
17.13 |
16.87 |
16.90 |
-0.15 |
15,595 |
175,444 |
+2,844 |
| May14 |
130711 |
17.02 |
17.12 |
16.87 |
16.89 |
-0.13 |
3,413 |
47,496 |
+132 |
| Jul14 |
130711 |
17.01 |
17.09 |
16.85 |
16.88 |
-0.10 |
1,812 |
61,843 |
+249 |
| Oct14 |
130711 |
17.21 |
17.28 |
17.05 |
17.07 |
-0.11 |
1,142 |
35,144 |
-77 |
| Mar15 |
130711 |
17.73 |
17.73 |
17.51 |
17.52 |
-0.11 |
242 |
15,425 |
+26 |
| May15 |
130711 |
17.56 |
17.57 |
17.53 |
17.53 |
-0.11 |
91 |
2,826 |
+61 |
| Jul15 |
130711 |
17.54 |
17.54 |
17.54 |
17.54 |
-0.12 |
96 |
3,271 |
+55 |
| Total Volume and Open Interest |
56,495 |
835,810 |
+3,971 |
| London Cocoa(LCE) |
| Jul13 |
130711 |
1499 |
1522 |
1496 |
1520 |
+29 |
16,011 |
25,400 |
-2,406 |
| Sep13 |
130711 |
1522 |
1550 |
1521 |
1549 |
+33 |
6,970 |
52,845 |
+1,515 |
| Dec13 |
130711 |
1524 |
1544 |
1524 |
1542 |
+24 |
15,361 |
65,904 |
+25 |
| Mar14 |
130711 |
1519 |
1536 |
1516 |
1535 |
+22 |
1,350 |
62,908 |
+178 |
| May14 |
130711 |
1526 |
1536 |
1523 |
1536 |
+21 |
100 |
15,351 |
+18 |
| Jul14 |
130711 |
1534 |
1541 |
1526 |
1541 |
+21 |
100 |
5,913 |
+7 |
| Sep14 |
130711 |
1540 |
1546 |
1538 |
1546 |
+22 |
2 |
2,782 |
+0 |
| Total Volume and Open Interest |
39,918 |
232,730 |
-656 |
| London Sugar(LCE) |
| Oct13 |
130711 |
471.40 |
471.60 |
461.10 |
461.90 |
-8.40 |
6,315 |
27,727 |
+256 |
| Dec13 |
130711 |
469.30 |
469.40 |
460.50 |
461.80 |
-6.80 |
1,299 |
9,060 |
+86 |
| Mar14 |
130711 |
471.20 |
471.30 |
464.50 |
465.40 |
-5.00 |
740 |
8,883 |
-38 |
| May14 |
130711 |
474.30 |
474.30 |
468.60 |
469.10 |
-4.10 |
366 |
3,653 |
+27 |
| Aug14 |
130711 |
475.30 |
475.30 |
471.20 |
471.40 |
-2.80 |
28 |
1,838 |
+70 |
| Total Volume and Open Interest |
15,281 |
62,150 |
-1,344 |
| Cotton(ICE) |
| Oct13 |
130711 |
87.36 |
87.82 |
85.18 |
85.18 |
-2.12 |
53 |
290 |
+14 |
| Dec13 |
130711 |
86.79 |
87.11 |
84.69 |
84.74 |
-2.05 |
11,714 |
140,328 |
+1,204 |
| Mar14 |
130711 |
85.51 |
85.73 |
83.45 |
83.58 |
-2.04 |
1,653 |
12,336 |
+731 |
| May14 |
130711 |
84.65 |
85.11 |
83.28 |
83.33 |
-1.76 |
94 |
1,563 |
+13 |
| Jul14 |
130711 |
84.27 |
84.54 |
83.17 |
83.19 |
-1.46 |
82 |
3,023 |
+30 |
| Oct14 |
130711 |
80.17 |
80.17 |
80.17 |
80.17 |
-0.94 |
|
|
|
| Total Volume and Open Interest |
13,653 |
159,045 |
+1,204 |
| Lumber(CME) |
| Jul13 |
130711 |
308.5 |
310.8 |
300.5 |
303.0 |
-5.5 |
309 |
744 |
-181 |
| Sep13 |
130711 |
321.1 |
326.2 |
315.0 |
317.2 |
-2.0 |
828 |
4,378 |
+102 |
| Nov13 |
130711 |
321.8 |
327.0 |
318.0 |
319.5 |
+0.5 |
115 |
838 |
+49 |
| Jan14 |
130711 |
332.6 |
336.0 |
326.0 |
329.9 |
+0.9 |
0 |
44 |
+0 |
| Total Volume and Open Interest |
1,254 |
6,027 |
-30 |
| Crude Oil(NYM) |
| Aug13 |
130711 |
106.15 |
107.45 |
104.31 |
104.91 |
-1.61 |
285,670 |
203,037 |
-15,197 |
| Sep13 |
130711 |
105.39 |
106.53 |
103.73 |
104.38 |
-1.24 |
172,328 |
281,891 |
+18,781 |
| Oct13 |
130711 |
103.96 |
104.80 |
102.48 |
103.01 |
-0.97 |
67,284 |
103,919 |
+4,479 |
| Nov13 |
130711 |
102.75 |
103.06 |
101.20 |
101.59 |
-0.70 |
37,582 |
76,289 |
+1,651 |
| Dec13 |
130711 |
100.58 |
101.31 |
99.83 |
100.33 |
-0.37 |
82,698 |
215,150 |
-68 |
| Jan14 |
130711 |
99.06 |
99.44 |
98.36 |
98.92 |
-0.06 |
21,420 |
52,268 |
+2,018 |
| Feb14 |
130711 |
97.10 |
97.92 |
97.05 |
97.64 |
+0.13 |
12,433 |
36,447 |
+1,363 |
| Mar14 |
130711 |
96.03 |
96.78 |
96.03 |
96.70 |
+0.21 |
16,175 |
51,572 |
+1,770 |
| Apr14 |
130711 |
96.00 |
96.00 |
95.38 |
95.92 |
+0.21 |
6,958 |
28,160 |
+1,272 |
| May14 |
130711 |
95.03 |
95.39 |
95.03 |
95.39 |
+0.21 |
6,502 |
32,202 |
+910 |
| Jun14 |
130711 |
94.55 |
94.96 |
94.33 |
94.91 |
+0.21 |
23,654 |
120,848 |
+2,234 |
| Jul14 |
130711 |
94.15 |
94.30 |
93.98 |
94.30 |
+0.21 |
3,005 |
36,446 |
+932 |
| Aug14 |
130711 |
93.60 |
93.68 |
93.32 |
93.68 |
+0.21 |
2,865 |
20,874 |
+774 |
| Sep14 |
130711 |
93.07 |
93.12 |
93.05 |
93.12 |
+0.24 |
3,299 |
33,853 |
-645 |
| Oct14 |
130711 |
92.30 |
92.63 |
92.30 |
92.63 |
+0.27 |
1,384 |
21,427 |
+234 |
| Nov14 |
130711 |
92.00 |
92.23 |
92.00 |
92.23 |
+0.32 |
1,399 |
21,535 |
+450 |
| Total Volume and Open Interest |
794,959 |
1,818,204 |
+24,595 |
| e-miNY Crude Oil(NYM) |
| Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
| Aug13 |
130711 |
106.225 |
107.450 |
104.325 |
104.900 |
-1.625 |
5,289 |
2,480 |
+115 |
| Sep13 |
130711 |
105.450 |
106.550 |
103.700 |
104.375 |
-1.250 |
562 |
1,075 |
+27 |
| Oct13 |
130711 |
103.850 |
104.800 |
102.500 |
103.000 |
-0.975 |
66 |
407 |
+3 |
| Nov13 |
130711 |
102.225 |
102.225 |
101.200 |
101.600 |
-0.700 |
28 |
133 |
-5 |
| Dec13 |
130711 |
100.300 |
100.925 |
99.875 |
100.325 |
-0.375 |
18 |
66 |
+5 |
| Jan14 |
130711 |
98.925 |
98.925 |
98.925 |
98.925 |
-0.050 |
0 |
16 |
+0 |
| Feb14 |
130711 |
97.650 |
97.650 |
97.375 |
97.650 |
+0.150 |
0 |
8 |
+0 |
| Mar14 |
130711 |
96.700 |
96.700 |
96.700 |
96.700 |
+0.200 |
0 |
8 |
+0 |
| Apr14 |
130711 |
95.925 |
95.925 |
95.925 |
95.925 |
+0.225 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
5,969 |
4,312 |
+148 |
| Heating Oil(NYM) |
| Aug13 |
130711 |
299.45 |
301.71 |
298.40 |
299.50 |
-0.67 |
46,458 |
74,479 |
-4,683 |
| Sep13 |
130711 |
300.20 |
302.06 |
298.81 |
299.87 |
-0.86 |
22,928 |
63,036 |
+5,087 |
| Oct13 |
130711 |
301.14 |
302.24 |
299.18 |
300.17 |
-0.94 |
9,861 |
29,450 |
+1,069 |
| Nov13 |
130711 |
301.61 |
302.37 |
299.44 |
300.37 |
-0.97 |
5,700 |
16,997 |
+205 |
| Dec13 |
130711 |
300.88 |
302.48 |
299.55 |
300.52 |
-0.95 |
11,032 |
43,577 |
-24 |
| Jan14 |
130711 |
302.06 |
302.51 |
300.00 |
300.79 |
-0.92 |
4,577 |
11,012 |
+1,023 |
| Feb14 |
130711 |
301.97 |
302.10 |
300.17 |
300.74 |
-0.81 |
2,401 |
4,964 |
+838 |
| Mar14 |
130711 |
300.91 |
300.91 |
299.34 |
299.74 |
-0.68 |
934 |
6,016 |
+269 |
| Apr14 |
130711 |
299.15 |
299.15 |
297.44 |
297.82 |
-0.62 |
399 |
11,050 |
+40 |
| May14 |
130711 |
295.36 |
295.98 |
295.36 |
295.98 |
-0.53 |
142 |
2,159 |
-19 |
| Jun14 |
130711 |
295.43 |
295.43 |
293.35 |
294.25 |
-0.48 |
566 |
15,361 |
-11 |
| Jul14 |
130711 |
293.35 |
293.35 |
292.96 |
293.35 |
-0.43 |
96 |
1,047 |
-3 |
| Aug14 |
130711 |
292.66 |
292.70 |
292.10 |
292.70 |
-0.37 |
81 |
533 |
+60 |
| Sep14 |
130711 |
292.14 |
292.17 |
291.61 |
292.17 |
-0.37 |
10 |
329 |
+0 |
| Total Volume and Open Interest |
105,626 |
289,209 |
+3,877 |
| Gasoline(NYMEX) |
| Aug13 |
130711 |
299.53 |
304.48 |
298.21 |
302.14 |
+0.65 |
57,757 |
68,588 |
-4,138 |
| Sep13 |
130711 |
295.47 |
298.64 |
293.91 |
297.10 |
+0.34 |
36,898 |
66,666 |
+3,687 |
| Oct13 |
130711 |
280.05 |
281.30 |
277.86 |
280.17 |
+0.23 |
17,189 |
39,829 |
-177 |
| Nov13 |
130711 |
275.71 |
276.25 |
273.42 |
275.10 |
-0.03 |
11,553 |
34,374 |
-190 |
| Dec13 |
130711 |
272.27 |
272.89 |
270.23 |
271.79 |
-0.30 |
8,436 |
24,353 |
-193 |
| Jan14 |
130711 |
270.02 |
271.51 |
269.14 |
270.30 |
-0.50 |
2,872 |
11,303 |
-406 |
| Feb14 |
130711 |
270.24 |
271.44 |
269.14 |
270.35 |
-0.50 |
1,191 |
3,146 |
-156 |
| Mar14 |
130711 |
271.99 |
271.99 |
269.91 |
271.23 |
-0.55 |
888 |
5,996 |
+39 |
| Apr14 |
130711 |
285.99 |
285.99 |
283.86 |
285.48 |
-0.84 |
475 |
3,403 |
+44 |
| May14 |
130711 |
283.17 |
283.98 |
283.17 |
283.98 |
-1.01 |
370 |
2,528 |
+73 |
| Total Volume and Open Interest |
138,225 |
263,849 |
-1,376 |
| e-miNY RBOB Gasoline(NYM) |
| Aug13 |
130711 |
302.10 |
302.14 |
302.10 |
302.10 |
+0.60 |
|
|
|
| Sep13 |
130711 |
297.10 |
297.10 |
297.10 |
297.10 |
+0.30 |
|
|
|
| Oct13 |
130711 |
280.20 |
280.20 |
280.17 |
280.20 |
+0.30 |
|
|
|
| Nov13 |
130711 |
275.10 |
275.10 |
275.10 |
275.10 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Natural Gas(NYM) |
| Aug13 |
130711 |
3.663 |
3.702 |
3.574 |
3.613 |
-0.067 |
108,792 |
148,651 |
-5,307 |
| Sep13 |
130711 |
3.666 |
3.702 |
3.575 |
3.614 |
-0.068 |
37,787 |
247,029 |
+163 |
| Oct13 |
130711 |
3.680 |
3.716 |
3.592 |
3.629 |
-0.068 |
27,573 |
158,191 |
+4,386 |
| Nov13 |
130711 |
3.751 |
3.788 |
3.667 |
3.705 |
-0.065 |
14,234 |
85,205 |
-1,413 |
| Dec13 |
130711 |
3.895 |
3.949 |
3.833 |
3.872 |
-0.062 |
10,041 |
54,595 |
+756 |
| Jan14 |
130711 |
3.989 |
4.022 |
3.913 |
3.948 |
-0.061 |
15,972 |
141,546 |
+765 |
| Feb14 |
130711 |
3.976 |
4.012 |
3.920 |
3.950 |
-0.061 |
3,009 |
27,981 |
+427 |
| Mar14 |
130711 |
3.931 |
3.976 |
3.888 |
3.917 |
-0.060 |
9,898 |
87,187 |
+376 |
| Apr14 |
130711 |
3.850 |
3.909 |
3.815 |
3.845 |
-0.049 |
10,101 |
118,739 |
-639 |
| May14 |
130711 |
3.872 |
3.898 |
3.833 |
3.862 |
-0.049 |
1,352 |
24,473 |
-23 |
| Jun14 |
130711 |
3.905 |
3.931 |
3.888 |
3.895 |
-0.048 |
1,486 |
21,388 |
+446 |
| Jul14 |
130711 |
3.940 |
3.967 |
3.911 |
3.930 |
-0.048 |
887 |
15,687 |
+134 |
| Aug14 |
130711 |
3.960 |
3.995 |
3.925 |
3.948 |
-0.048 |
838 |
14,428 |
-331 |
| Sep14 |
130711 |
3.960 |
4.000 |
3.925 |
3.951 |
-0.048 |
263 |
17,496 |
-32 |
| Oct14 |
130711 |
3.980 |
4.026 |
3.943 |
3.972 |
-0.048 |
2,874 |
65,146 |
+26 |
| Nov14 |
130711 |
4.093 |
4.106 |
4.027 |
4.054 |
-0.047 |
281 |
20,305 |
-25 |
| Total Volume and Open Interest |
247,110 |
1,380,105 |
+28 |
| Brent Crude Oil(ICE) |
| Aug13 |
130711 |
108.24 |
108.93 |
107.02 |
107.73 |
-0.78 |
163,664 |
152,045 |
-19,993 |
| Sep13 |
130711 |
107.42 |
108.06 |
106.35 |
107.04 |
-0.63 |
166,812 |
278,120 |
-8,191 |
| Oct13 |
130711 |
106.73 |
107.33 |
105.80 |
106.42 |
-0.55 |
87,054 |
175,304 |
+11,272 |
| Nov13 |
130711 |
106.16 |
106.73 |
105.38 |
105.91 |
-0.46 |
40,047 |
68,164 |
+145 |
| Dec13 |
130711 |
106.00 |
106.12 |
104.85 |
105.37 |
-0.40 |
80,753 |
197,992 |
+182 |
| Jan14 |
130711 |
105.16 |
105.51 |
104.31 |
104.86 |
-0.34 |
19,107 |
54,974 |
+1,745 |
| Feb14 |
130711 |
104.36 |
104.90 |
103.75 |
104.31 |
-0.29 |
8,459 |
28,966 |
+420 |
| Mar14 |
130711 |
103.96 |
104.27 |
103.19 |
103.75 |
-0.24 |
13,344 |
41,507 |
+1,435 |
| Apr14 |
130711 |
103.22 |
103.64 |
102.71 |
103.23 |
-0.19 |
3,779 |
41,897 |
+634 |
| May14 |
130711 |
102.80 |
102.80 |
102.61 |
102.73 |
-0.14 |
2,527 |
18,583 |
+252 |
| Jun14 |
130711 |
102.34 |
102.59 |
101.71 |
102.24 |
-0.09 |
19,232 |
91,267 |
+665 |
| Jul14 |
130711 |
101.77 |
101.77 |
101.77 |
101.77 |
-0.06 |
1,088 |
15,859 |
-30 |
| Aug14 |
130711 |
101.26 |
101.26 |
101.26 |
101.26 |
-0.05 |
800 |
22,759 |
-56 |
| Sep14 |
130711 |
100.85 |
100.90 |
100.50 |
100.70 |
-0.03 |
2,089 |
26,188 |
+410 |
| Total Volume and Open Interest |
648,240 |
1,545,826 |
-7,585 |
| Gas Oil(ICE) |
| Aug13 |
130711 |
914.00 |
918.75 |
905.00 |
909.50 |
-2.25 |
77,528 |
127,868 |
-2,361 |
| Sep13 |
130711 |
913.50 |
917.50 |
905.75 |
910.00 |
-1.25 |
51,744 |
109,269 |
+2,677 |
| Oct13 |
130711 |
911.75 |
915.75 |
905.25 |
909.75 |
-0.75 |
32,069 |
70,032 |
+643 |
| Nov13 |
130711 |
911.25 |
912.75 |
903.00 |
907.75 |
-0.50 |
20,712 |
36,526 |
+203 |
| Dec13 |
130711 |
910.75 |
910.75 |
900.50 |
905.25 |
-0.50 |
33,545 |
69,475 |
-2,536 |
| Jan14 |
130711 |
905.75 |
907.50 |
899.00 |
903.50 |
-0.25 |
5,237 |
24,178 |
+1,541 |
| Feb14 |
130711 |
902.75 |
904.25 |
896.50 |
900.75 |
-0.25 |
2,500 |
25,004 |
+822 |
| Mar14 |
130711 |
896.25 |
899.50 |
892.75 |
897.00 |
unch |
2,629 |
17,203 |
+165 |
| Apr14 |
130711 |
891.50 |
894.50 |
889.25 |
892.25 |
unch |
757 |
11,012 |
+130 |
| May14 |
130711 |
886.75 |
889.50 |
883.50 |
887.50 |
+0.25 |
587 |
10,063 |
+163 |
| Total Volume and Open Interest |
266,010 |
605,044 |
-10,871 |
| Ethanol(CBOT) |
| Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
| Aug13 |
130711 |
2.460 |
2.473 |
2.444 |
2.469 |
+0.028 |
220 |
1,461 |
+10 |
| Sep13 |
130711 |
2.325 |
2.325 |
2.296 |
2.317 |
+0.014 |
199 |
2,666 |
+93 |
| Oct13 |
130711 |
2.057 |
2.067 |
2.041 |
2.063 |
+0.016 |
216 |
1,914 |
+32 |
| Nov13 |
130711 |
1.951 |
1.955 |
1.931 |
1.955 |
+0.011 |
57 |
1,059 |
+2 |
| Dec13 |
130711 |
1.921 |
1.921 |
1.900 |
1.919 |
+0.004 |
67 |
1,691 |
+21 |
| Jan14 |
130711 |
1.884 |
1.900 |
1.884 |
1.900 |
-0.001 |
2 |
581 |
-1 |
| Feb14 |
130711 |
1.885 |
1.902 |
1.885 |
1.897 |
-0.001 |
2 |
79 |
+0 |
| Total Volume and Open Interest |
763 |
9,513 |
+157 |
| WTI Crude Oil(ICE) |
| Aug13 |
130711 |
106.51 |
107.45 |
104.31 |
104.91 |
-1.61 |
53,387 |
65,345 |
-269 |
| Sep13 |
130711 |
105.65 |
106.52 |
103.75 |
104.38 |
-1.24 |
43,204 |
71,397 |
+4,132 |
| Oct13 |
130711 |
103.96 |
104.76 |
102.48 |
103.01 |
-0.97 |
22,128 |
49,291 |
+2,704 |
| Nov13 |
130711 |
102.30 |
103.02 |
101.26 |
101.59 |
-0.70 |
9,483 |
29,846 |
+642 |
| Dec13 |
130711 |
100.75 |
101.34 |
99.88 |
100.33 |
-0.37 |
28,992 |
121,935 |
+901 |
| Jan14 |
130711 |
99.23 |
99.23 |
98.58 |
98.92 |
-0.06 |
4,709 |
16,873 |
+64 |
| Feb14 |
130711 |
97.60 |
97.74 |
97.32 |
97.64 |
+0.13 |
2,247 |
6,671 |
+228 |
| Mar14 |
130711 |
96.63 |
96.77 |
96.37 |
96.70 |
+0.21 |
5,431 |
14,595 |
+2,747 |
| Apr14 |
130711 |
95.84 |
95.94 |
95.70 |
95.92 |
+0.21 |
979 |
6,987 |
-51 |
| May14 |
130711 |
95.39 |
95.39 |
95.39 |
95.39 |
+0.21 |
972 |
5,283 |
+216 |
| Jun14 |
130711 |
94.67 |
94.96 |
94.47 |
94.91 |
+0.21 |
5,844 |
35,328 |
+1,735 |
| Jul14 |
130711 |
94.30 |
94.30 |
94.30 |
94.30 |
+0.21 |
534 |
5,587 |
+200 |
| Aug14 |
130711 |
93.68 |
93.68 |
93.68 |
93.68 |
+0.21 |
106 |
3,509 |
+120 |
| Sep14 |
130711 |
93.12 |
93.12 |
93.12 |
93.12 |
+0.24 |
27 |
10,509 |
+47 |
| Oct14 |
130711 |
92.63 |
92.63 |
92.63 |
92.63 |
+0.27 |
11 |
4,224 |
+56 |
| Nov14 |
130711 |
92.23 |
92.23 |
92.23 |
92.23 |
+0.32 |
14 |
4,122 |
+47 |
| Total Volume and Open Interest |
192,106 |
583,616 |
+15,100 |
| US Dollar Index(ICE) |
| Sep13 |
130711 |
82.870 |
83.425 |
82.600 |
82.915 |
-1.320 |
41,450 |
68,943 |
+1,345 |
| Dec13 |
130711 |
83.290 |
83.600 |
82.945 |
83.120 |
-1.320 |
3 |
537 |
+1 |
| Mar14 |
130711 |
83.335 |
83.335 |
83.335 |
83.335 |
-1.320 |
|
|
|
| Total Volume and Open Interest |
41,453 |
69,480 |
+1,346 |
| Australian Dollar(CME) |
| Sep13 |
130711 |
91.76 |
92.63 |
90.78 |
91.34 |
+0.63 |
111,784 |
177,956 |
-1,226 |
| Dec13 |
130711 |
91.29 |
92.04 |
90.16 |
90.79 |
+0.63 |
168 |
562 |
+11 |
| Mar14 |
130711 |
90.27 |
90.27 |
89.64 |
90.27 |
+0.63 |
1 |
74 |
+0 |
| Total Volume and Open Interest |
111,953 |
178,595 |
-1,215 |
| British Pound(CME) |
| Sep13 |
130711 |
150.53 |
152.16 |
149.17 |
151.84 |
+2.67 |
129,532 |
144,073 |
+4,479 |
| Dec13 |
130711 |
150.25 |
151.76 |
149.09 |
151.76 |
+2.67 |
48 |
398 |
-9 |
| Mar14 |
130711 |
151.33 |
151.69 |
149.03 |
151.69 |
+2.66 |
0 |
375 |
+0 |
| Total Volume and Open Interest |
129,580 |
145,033 |
+4,470 |
| Canadian Dollar(CME) |
| Sep13 |
130711 |
95.64 |
96.69 |
95.02 |
96.22 |
+1.20 |
64,980 |
133,267 |
+244 |
| Dec13 |
130711 |
95.40 |
96.40 |
94.82 |
96.02 |
+1.20 |
95 |
5,620 |
+8 |
| Mar14 |
130711 |
95.42 |
96.20 |
94.62 |
95.82 |
+1.20 |
8 |
920 |
-1 |
| Jun14 |
130711 |
95.20 |
95.63 |
94.43 |
95.63 |
+1.20 |
3 |
279 |
+2 |
| Total Volume and Open Interest |
65,089 |
140,106 |
+256 |
| Japanese Yen(CME) |
| Sep13 |
130711 |
100.43 |
101.84 |
100.38 |
100.98 |
+1.11 |
95,865 |
183,738 |
+159 |
| Dec13 |
130711 |
100.63 |
101.66 |
99.94 |
101.05 |
+1.11 |
106 |
1,331 |
-37 |
| Mar14 |
130711 |
101.36 |
101.38 |
100.05 |
101.15 |
+1.10 |
52 |
140 |
+104 |
| Total Volume and Open Interest |
96,023 |
185,249 |
+226 |
| Swiss Franc(CME) |
| Sep13 |
130711 |
104.89 |
106.42 |
103.62 |
105.73 |
+2.11 |
41,637 |
39,406 |
+4,390 |
| Dec13 |
130711 |
104.70 |
106.34 |
103.72 |
105.83 |
+2.11 |
2 |
31 |
+0 |
| Mar14 |
130711 |
105.96 |
105.96 |
103.85 |
105.96 |
+2.11 |
|
|
|
| Total Volume and Open Interest |
41,639 |
39,437 |
+4,390 |
| EuroFX(CME) |
| Sep13 |
130711 |
130.16 |
132.12 |
128.86 |
131.01 |
+2.15 |
283,410 |
223,087 |
+9,451 |
| Dec13 |
130711 |
130.26 |
132.03 |
128.92 |
131.07 |
+2.15 |
239 |
1,892 |
-6 |
| Mar14 |
130711 |
131.15 |
131.15 |
129.01 |
131.15 |
+2.14 |
11 |
51 |
+2 |
| Total Volume and Open Interest |
283,660 |
225,051 |
+9,447 |
| Mexican Peso(CME) |
| Jul13 |
130711 |
781.50 |
781.50 |
771.75 |
781.50 |
+9.75 |
0 |
1 |
+0 |
| Aug13 |
130711 |
779.50 |
779.50 |
769.75 |
779.50 |
+9.75 |
|
|
|
| Total Volume and Open Interest |
31,336 |
68,551 |
-1,541 |
| Brazilian Real(CME) |
| Aug13 |
130711 |
442.25 |
442.35 |
438.30 |
440.30 |
+2.30 |
60 |
3,864 |
+40 |
| Sep13 |
130711 |
437.05 |
439.00 |
435.85 |
437.55 |
+2.15 |
32 |
8,061 |
-6 |
| Oct13 |
130711 |
435.00 |
436.40 |
432.80 |
435.00 |
+2.20 |
0 |
39 |
+0 |
| Nov13 |
130711 |
432.40 |
432.40 |
430.20 |
432.40 |
+2.20 |
0 |
9,232 |
+0 |
| Total Volume and Open Interest |
92 |
27,791 |
+34 |
| 30-Year T-Bonds(CBOT) |
| Sep13 |
130711 |
133~200 |
134~260 |
133~200 |
134~070 |
+1~110 |
206,219 |
575,720 |
-8,608 |
| Dec13 |
130711 |
132~040 |
133~110 |
131~130 |
132~240 |
+1~110 |
28 |
297 |
+9 |
| Mar14 |
130711 |
132~240 |
132~240 |
131~130 |
132~240 |
+1~110 |
|
|
|
| Total Volume and Open Interest |
206,247 |
576,017 |
-8,599 |
| 10-Year T-Notes(CBOT) |
| Sep13 |
130711 |
125~280 |
126~160 |
125~270 |
126~100 |
+1~010 |
826,053 |
2,224,506 |
-2,668 |
| Dec13 |
130711 |
125~000 |
125~150 |
124~120 |
125~145 |
+1~025 |
1,621 |
2,442 |
+1,463 |
| Mar14 |
130711 |
125~145 |
125~145 |
124~120 |
125~145 |
+1~025 |
|
|
|
| Total Volume and Open Interest |
827,674 |
2,226,948 |
-1,205 |
| 5-Year T-Notes(CBOT) |
| Sep13 |
130711 |
120~292 |
121~052 |
120~280 |
121~026 |
+0~192 |
460,467 |
1,534,239 |
+16,729 |
| Dec13 |
130711 |
120~032 |
120~070 |
119~186 |
120~070 |
+0~202 |
48 |
531 |
+29 |
| Total Volume and Open Interest |
460,515 |
1,534,770 |
+16,758 |
| 2 Year T-Notes(CBOT) |
| Sep13 |
130711 |
110~002 |
110~022 |
110~002 |
110~016 |
+0~024 |
115,398 |
767,544 |
-321 |
| Dec13 |
130711 |
109~250 |
109~286 |
109~250 |
109~286 |
+0~024 |
0 |
6 |
+0 |
| Mar14 |
130711 |
109~286 |
109~286 |
109~262 |
109~286 |
+0~024 |
|
|
|
| Total Volume and Open Interest |
115,398 |
767,550 |
-321 |
| Eurodollars(CME) |
| Sep13 |
130711 |
99.700 |
99.710 |
99.695 |
99.700 |
+0.005 |
84,438 |
785,473 |
+6,804 |
| Dec13 |
130711 |
99.640 |
99.660 |
99.640 |
99.650 |
+0.015 |
88,883 |
822,425 |
+919 |
| Mar14 |
130711 |
99.585 |
99.600 |
99.580 |
99.595 |
+0.025 |
98,541 |
724,814 |
-2,941 |
| Jun14 |
130711 |
99.520 |
99.545 |
99.515 |
99.530 |
+0.035 |
120,930 |
718,087 |
+802 |
| Sep14 |
130711 |
99.435 |
99.470 |
99.435 |
99.450 |
+0.045 |
158,338 |
704,709 |
-5,638 |
| Dec14 |
130711 |
99.320 |
99.365 |
99.320 |
99.345 |
+0.065 |
159,006 |
734,563 |
+3,921 |
| Mar15 |
130711 |
99.170 |
99.220 |
99.170 |
99.200 |
+0.080 |
137,010 |
545,841 |
+1,802 |
| Jun15 |
130711 |
98.975 |
99.035 |
98.975 |
99.015 |
+0.100 |
148,659 |
683,001 |
-1,322 |
| Sep15 |
130711 |
98.750 |
98.810 |
98.745 |
98.795 |
+0.120 |
171,016 |
510,042 |
+8,244 |
| Dec15 |
130711 |
98.480 |
98.565 |
98.480 |
98.545 |
+0.135 |
128,283 |
526,269 |
+743 |
| Mar16 |
130711 |
98.200 |
98.300 |
98.200 |
98.285 |
+0.150 |
110,398 |
403,316 |
+5,880 |
| Jun16 |
130711 |
97.945 |
98.045 |
97.945 |
98.025 |
+0.165 |
119,941 |
286,080 |
-90 |
| Sep16 |
130711 |
97.660 |
97.785 |
97.660 |
97.765 |
+0.180 |
80,243 |
269,764 |
+110 |
| Dec16 |
130711 |
97.470 |
97.535 |
97.460 |
97.520 |
+0.190 |
66,274 |
157,982 |
+5,392 |
| Mar17 |
130711 |
97.185 |
97.305 |
97.185 |
97.290 |
+0.195 |
53,707 |
202,407 |
-556 |
| Jun17 |
130711 |
97.010 |
97.080 |
97.000 |
97.060 |
+0.195 |
63,656 |
153,152 |
+2,289 |
| Sep17 |
130711 |
96.825 |
96.875 |
96.805 |
96.855 |
+0.195 |
31,316 |
113,848 |
+1,789 |
| Dec17 |
130711 |
96.600 |
96.690 |
96.600 |
96.655 |
+0.185 |
38,963 |
117,986 |
-52 |
| Total Volume and Open Interest |
1,901,658 |
8,740,703 |
+28,551 |
| Ultra T-Bond(CBOT) |
| Sep13 |
130711 |
143~29 |
144~31 |
143~11 |
144~10 |
+1~16 |
36,934 |
377,181 |
-2,171 |
| Dec13 |
130711 |
142~29 |
142~29 |
142~00 |
142~29 |
+0~29 |
0 |
2 |
+0 |
| Mar14 |
130711 |
142~29 |
142~29 |
142~00 |
142~29 |
+0~29 |
|
|
|
| Total Volume and Open Interest |
36,934 |
377,183 |
-2,171 |
| 30 Day Federal Funds(CBOT) |
| Jul13 |
130711 |
99.897 |
99.902 |
99.897 |
99.900 |
unch |
118 |
40,036 |
-55 |
| Aug13 |
130711 |
99.895 |
99.900 |
99.890 |
99.895 |
unch |
303 |
33,046 |
-177 |
| Sep13 |
130711 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
84 |
25,926 |
-8 |
| Oct13 |
130711 |
99.880 |
99.880 |
99.875 |
99.880 |
+0.005 |
832 |
14,997 |
-85 |
| Nov13 |
130711 |
99.870 |
99.875 |
99.865 |
99.870 |
+0.005 |
447 |
17,345 |
-18 |
| Dec13 |
130711 |
99.865 |
99.865 |
99.855 |
99.860 |
+0.005 |
162 |
18,961 |
-32 |
| Total Volume and Open Interest |
11,801 |
301,799 |
-1,399 |
| 3-Mth Euro-Yen(CME) |
| Sep13 |
130711 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.005 |
|
|
|
| Dec13 |
130711 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.005 |
|
|
|
| Mar14 |
130711 |
99.753 |
99.753 |
99.753 |
99.753 |
+0.005 |
|
|
|
| Jun14 |
130711 |
99.753 |
99.753 |
99.753 |
99.753 |
+0.005 |
|
|
|
| Sep14 |
130711 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.005 |
|
|
|
| Dec14 |
130711 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.005 |
|
|
|
| Mar15 |
130711 |
99.635 |
99.635 |
99.635 |
99.635 |
+0.005 |
|
|
|
| Jun15 |
130711 |
99.495 |
99.495 |
99.495 |
99.495 |
+0.005 |
|
|
|
| Sep15 |
130711 |
99.355 |
99.355 |
99.355 |
99.355 |
+0.005 |
|
|
|
| Dec15 |
130711 |
99.215 |
99.215 |
99.215 |
99.215 |
+0.005 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep13 |
130711 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.00 |
0 |
120 |
+0 |
| Dec13 |
130711 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.00 |
0 |
412 |
+0 |
| Mar14 |
130711 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
0 |
91 |
+0 |
| Jun14 |
130711 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
0 |
23 |
+0 |
| Sep14 |
130711 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
0 |
32 |
+0 |
| Dec14 |
130711 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
0 |
30 |
+0 |
| Mar15 |
130711 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.01 |
|
|
|
| Jun15 |
130711 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
0 |
708 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep13 |
130711 |
142.66 |
143.30 |
142.57 |
143.00 |
+0.29 |
1,249 |
16,630 |
+521 |
| Dec13 |
130711 |
141.62 |
141.62 |
139.24 |
139.24 |
+0.29 |
|
|
|
| Mar14 |
130711 |
137.15 |
137.15 |
137.15 |
137.15 |
+0.29 |
|
|
|
| Total Volume and Open Interest |
1,249 |
16,630 |
+521 |
| Euro-Bund(EUREX) |
| Sep13 |
130711 |
143.11 |
143.24 |
142.69 |
142.93 |
+0.35 |
590,383 |
917,846 |
+15,219 |
| Dec13 |
130711 |
141.17 |
141.17 |
140.87 |
141.03 |
+0.34 |
4 |
593 |
+0 |
| Mar14 |
130711 |
141.03 |
141.03 |
141.03 |
141.03 |
+0.34 |
|
|
|
| Total Volume and Open Interest |
590,387 |
918,439 |
+15,219 |
| Euro-Bobl(EUREX) |
| Sep13 |
130711 |
126.28 |
126.40 |
125.98 |
126.06 |
+0.06 |
392,488 |
819,620 |
+15,150 |
| Dec13 |
130711 |
124.34 |
124.34 |
124.34 |
124.34 |
+0.06 |
0 |
2,168 |
+0 |
| Mar14 |
130711 |
124.34 |
124.34 |
124.34 |
124.34 |
+0.06 |
|
|
|
| Total Volume and Open Interest |
392,488 |
821,788 |
+15,150 |
| 3-Mth Euribor(EUREX) |
| Sep13 |
130711 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.010 |
0 |
2,427 |
+0 |
| Dec13 |
130711 |
99.705 |
99.705 |
99.705 |
99.705 |
-0.015 |
50 |
1,655 |
+0 |
| Mar14 |
130711 |
99.650 |
99.650 |
99.650 |
99.650 |
-0.020 |
0 |
1,582 |
+0 |
| Total Volume and Open Interest |
1,060 |
20,593 |
-990 |
| Long Gilt(LIFFE) |
| Sep13 |
130711 |
112~19 |
112~22 |
112~08 |
112~14 |
+0~10 |
124,656 |
275,062 |
-6,135 |
| Dec13 |
130711 |
111~23 |
111~23 |
111~18 |
111~18 |
+0~10 |
0 |
1 |
+1 |
| Total Volume and Open Interest |
124,656 |
275,063 |
-6,134 |
| 3-Mth Short Sterling(LIFFE) |
| Sep13 |
130711 |
99.47 |
99.47 |
99.45 |
99.46 |
unch |
50,695 |
278,670 |
-942 |
| Dec13 |
130711 |
99.44 |
99.44 |
99.40 |
99.42 |
-0.01 |
86,198 |
283,833 |
-8,756 |
| Mar14 |
130711 |
99.41 |
99.42 |
99.35 |
99.38 |
-0.01 |
68,154 |
280,266 |
-1,268 |
| Jun14 |
130711 |
99.38 |
99.39 |
99.31 |
99.34 |
-0.02 |
114,768 |
273,469 |
-5,746 |
| Sep14 |
130711 |
99.34 |
99.35 |
99.26 |
99.30 |
-0.01 |
72,086 |
246,526 |
-3,577 |
| Dec14 |
130711 |
99.28 |
99.30 |
99.20 |
99.24 |
-0.01 |
120,593 |
282,067 |
-4,094 |
| Total Volume and Open Interest |
851,488 |
2,455,242 |
-19,345 |
| 3-Mth Euribor(LIFFE) |
| Sep13 |
130711 |
99.760 |
99.765 |
99.740 |
99.750 |
-0.010 |
72,242 |
456,822 |
-10,271 |
| Dec13 |
130711 |
99.720 |
99.740 |
99.690 |
99.705 |
-0.015 |
89,889 |
576,339 |
-20,906 |
| Mar14 |
130711 |
99.680 |
99.700 |
99.635 |
99.650 |
-0.020 |
91,115 |
433,737 |
+2,810 |
| Total Volume and Open Interest |
1,018,253 |
4,057,205 |
-35,432 |
| 3-Mth Aus T-Bills(SFE) |
| Sep13 |
130711 |
97.36 |
97.40 |
97.36 |
97.38 |
unch |
31,986 |
208,463 |
+1,064 |
| Dec13 |
130711 |
97.45 |
97.51 |
97.43 |
97.48 |
+0.02 |
35,804 |
213,081 |
-189 |
| Mar14 |
130711 |
97.42 |
97.49 |
97.40 |
97.47 |
+0.04 |
25,345 |
161,678 |
-2,841 |
| Jun14 |
130711 |
97.31 |
97.38 |
97.28 |
97.37 |
+0.05 |
13,460 |
103,236 |
-130 |
| Sep14 |
130711 |
97.13 |
97.22 |
97.10 |
97.20 |
+0.06 |
5,112 |
80,189 |
-1,634 |
| Dec14 |
130711 |
96.94 |
97.03 |
96.91 |
97.01 |
+0.06 |
6,430 |
69,956 |
+1,867 |
| Mar15 |
130711 |
96.72 |
96.84 |
96.72 |
96.81 |
+0.07 |
3,117 |
41,724 |
+710 |
| Jun15 |
130711 |
96.54 |
96.63 |
96.54 |
96.62 |
+0.08 |
1,229 |
12,773 |
+334 |
| Sep15 |
130711 |
96.35 |
96.45 |
96.35 |
96.44 |
+0.08 |
41 |
936 |
+15 |
| Dec15 |
130711 |
96.19 |
96.31 |
96.19 |
96.29 |
+0.09 |
1 |
530 |
+0 |
| Total Volume and Open Interest |
122,525 |
892,781 |
-804 |
| 10-Year Aus T-Bonds(SFE) |
| Sep13 |
130711 |
96.14 |
96.28 |
96.11 |
96.26 |
+0.11 |
65,481 |
439,886 |
-1,797 |
| Dec13 |
130711 |
96.26 |
96.26 |
96.26 |
96.26 |
+0.11 |
|
|
|
| Total Volume and Open Interest |
65,481 |
439,886 |
-1,797 |
| 3-Year Aus T-Bonds(SFE) |
| Sep13 |
130711 |
97.22 |
97.32 |
97.19 |
97.30 |
+0.07 |
127,269 |
519,057 |
+9,553 |
| Dec13 |
130711 |
97.30 |
97.30 |
97.30 |
97.30 |
+0.07 |
|
|
|
| Total Volume and Open Interest |
127,269 |
519,057 |
+9,553 |
| Gold(CMX) |
| Aug13 |
130711 |
1265.7 |
1297.2 |
1262.1 |
1279.9 |
+32.5 |
166,683 |
197,180 |
-8,595 |
| Oct13 |
130711 |
1265.3 |
1298.0 |
1265.0 |
1281.0 |
+32.4 |
1,933 |
20,693 |
+950 |
| Dec13 |
130711 |
1267.8 |
1299.0 |
1265.8 |
1282.0 |
+32.4 |
17,417 |
117,764 |
+6,338 |
| Feb14 |
130711 |
1288.3 |
1296.5 |
1280.3 |
1283.1 |
+32.4 |
1,720 |
21,383 |
+358 |
| Apr14 |
130711 |
1270.8 |
1299.0 |
1270.8 |
1284.2 |
+32.4 |
4,538 |
15,391 |
+1,767 |
| Jun14 |
130711 |
1287.7 |
1300.9 |
1282.2 |
1285.4 |
+32.3 |
503 |
11,843 |
+215 |
| Aug14 |
130711 |
1288.2 |
1289.9 |
1286.7 |
1286.7 |
+32.3 |
21 |
1,977 |
+3 |
| Oct14 |
130711 |
1288.1 |
1288.1 |
1288.1 |
1288.1 |
+32.3 |
5 |
847 |
+0 |
| Dec14 |
130711 |
1270.2 |
1289.6 |
1270.2 |
1289.6 |
+32.2 |
184 |
11,598 |
+62 |
| Feb15 |
130711 |
1291.2 |
1291.2 |
1291.2 |
1291.2 |
+32.1 |
0 |
11 |
+0 |
| Apr15 |
130711 |
1293.0 |
1293.0 |
1293.0 |
1293.0 |
+32.0 |
|
|
|
| Jun15 |
130711 |
1294.9 |
1294.9 |
1294.9 |
1294.9 |
+31.9 |
70 |
9,091 |
+0 |
| Total Volume and Open Interest |
193,986 |
431,574 |
+1,720 |
| Silver(CMX) |
| Jul13 |
130711 |
1950.0 |
2014.0 |
1947.5 |
1994.3 |
+79.2 |
224 |
1,257 |
-201 |
| Sep13 |
130711 |
1954.5 |
2025.0 |
1943.0 |
1995.6 |
+79.1 |
33,331 |
79,662 |
-488 |
| Dec13 |
130711 |
1956.0 |
2029.5 |
1956.0 |
2000.6 |
+79.0 |
2,297 |
27,010 |
+178 |
| Mar14 |
130711 |
2031.0 |
2031.0 |
1992.0 |
2005.7 |
+79.0 |
913 |
2,916 |
-531 |
| May14 |
130711 |
2008.9 |
2008.9 |
2008.9 |
2008.9 |
+78.9 |
34 |
4,168 |
+16 |
| Jul14 |
130711 |
1995.0 |
2018.5 |
1995.0 |
2012.1 |
+78.9 |
335 |
2,815 |
+156 |
| Sep14 |
130711 |
2015.2 |
2015.2 |
2015.2 |
2015.2 |
+78.9 |
39 |
1,046 |
+11 |
| Total Volume and Open Interest |
39,129 |
133,851 |
-1,543 |
| Platinum(NYMEX) |
| Jul13 |
130711 |
1412.2 |
1426.5 |
1400.0 |
1421.1 |
+53.0 |
21 |
227 |
+2 |
| Oct13 |
130711 |
1378.5 |
1413.5 |
1376.2 |
1407.6 |
+39.5 |
7,556 |
58,028 |
-203 |
| Jan14 |
130711 |
1386.0 |
1409.9 |
1386.0 |
1409.9 |
+39.5 |
142 |
3,325 |
+128 |
| Apr14 |
130711 |
1411.6 |
1411.6 |
1411.6 |
1411.6 |
+39.5 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
7,725 |
61,593 |
-73 |
| Palladium(NYMEX) |
| Sep13 |
130711 |
717.85 |
731.85 |
715.20 |
718.20 |
+4.40 |
3,213 |
31,831 |
-299 |
| Dec13 |
130711 |
725.30 |
726.95 |
718.00 |
719.95 |
+4.40 |
27 |
2,582 |
+11 |
| Mar14 |
130711 |
721.00 |
721.00 |
721.00 |
721.00 |
+4.40 |
10 |
125 |
+10 |
| Total Volume and Open Interest |
3,254 |
34,543 |
-275 |
| Copper(CMX) |
| Jul13 |
130711 |
313.40 |
320.75 |
313.40 |
318.35 |
+8.25 |
577 |
2,361 |
-379 |
| Sep13 |
130711 |
309.65 |
320.10 |
309.00 |
317.75 |
+8.65 |
57,953 |
112,123 |
-786 |
| Dec13 |
130711 |
312.80 |
320.75 |
312.75 |
318.65 |
+8.60 |
5,241 |
30,765 |
-129 |
| Mar14 |
130711 |
315.55 |
321.00 |
315.55 |
319.35 |
+8.65 |
438 |
9,701 |
-18 |
| May14 |
130711 |
317.45 |
321.85 |
317.45 |
320.10 |
+8.65 |
131 |
1,602 |
+1 |
| Total Volume and Open Interest |
64,834 |
169,108 |
-1,304 |
| DJIA Index(CBOT) |
| Sep13 |
130711 |
15320 |
15411 |
15320 |
15393 |
+150 |
179 |
6,539 |
-5 |
| Dec13 |
130711 |
15318 |
15318 |
15318 |
15318 |
+150 |
0 |
2 |
+0 |
| Mar14 |
130711 |
15223 |
15223 |
15223 |
15223 |
+150 |
|
|
|
| Jun14 |
130711 |
15154 |
15154 |
15154 |
15154 |
+150 |
|
|
|
| Total Volume and Open Interest |
179 |
6,541 |
-5 |
| E-mini DJIA Index(CBOT) |
| Sep13 |
130711 |
15299 |
15419 |
15299 |
15393 |
+150 |
99,480 |
105,456 |
+1,707 |
| Dec13 |
130711 |
15300 |
15318 |
15296 |
15318 |
+150 |
7 |
222 |
+3 |
| Mar14 |
130711 |
15223 |
15223 |
15223 |
15223 |
+150 |
0 |
2 |
+0 |
| Jun14 |
130711 |
15154 |
15154 |
15154 |
15154 |
+150 |
|
|
|
| Total Volume and Open Interest |
99,487 |
105,680 |
+1,710 |
| S & P 500(CME) |
| Sep13 |
130711 |
1657.80 |
1671.80 |
1657.80 |
1670.10 |
+21.50 |
6,591 |
158,011 |
-174 |
| Dec13 |
130711 |
1663.60 |
1665.10 |
1663.10 |
1663.60 |
+21.50 |
36 |
2,988 |
+36 |
| Mar14 |
130711 |
1657.20 |
1658.70 |
1656.70 |
1657.20 |
+21.50 |
0 |
12 |
+0 |
| Jun14 |
130711 |
1650.20 |
1651.70 |
1649.70 |
1650.20 |
+21.50 |
|
|
|
| Total Volume and Open Interest |
6,627 |
161,011 |
-138 |
| S & P 500 E-Mini(Globex) |
| Sep13 |
130711 |
1658.25 |
1671.75 |
1657.50 |
1670.00 |
+21.50 |
1,281,034 |
2,700,511 |
+27,944 |
| Dec13 |
130711 |
1653.25 |
1665.00 |
1651.50 |
1663.50 |
+21.50 |
2,226 |
21,120 |
+774 |
| Total Volume and Open Interest |
1,283,442 |
2,723,676 |
+28,719 |
| NASDAQ 100(CME) |
| Sep13 |
130711 |
3013.00 |
3059.00 |
3012.80 |
3055.00 |
+58.70 |
183 |
4,799 |
-19 |
| Dec13 |
130711 |
3049.00 |
3050.00 |
3049.00 |
3049.00 |
+58.70 |
|
|
|
| Mar14 |
130711 |
3042.80 |
3042.80 |
2984.00 |
3042.80 |
+58.80 |
|
|
|
| Total Volume and Open Interest |
183 |
4,799 |
-19 |
| NASDAQ 100 E-Mini(Globex) |
| Sep13 |
130711 |
3011.50 |
3058.00 |
3011.50 |
3055.00 |
+58.70 |
162,518 |
319,901 |
+2,247 |
| Dec13 |
130711 |
3015.30 |
3049.00 |
3010.30 |
3049.00 |
+58.70 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
162,518 |
320,019 |
+2,247 |
| S & P Midcap 400(CME) |
| Sep13 |
130711 |
1215.10 |
1215.10 |
1215.10 |
1215.10 |
+16.00 |
130 |
1,020 |
+108 |
| Dec13 |
130711 |
1213.10 |
1213.10 |
1197.10 |
1213.10 |
+16.00 |
|
|
|
| Mar14 |
130711 |
1211.10 |
1211.10 |
1195.10 |
1211.10 |
+16.00 |
|
|
|
| Total Volume and Open Interest |
130 |
1,020 |
+108 |
| Volatility Index(CBOE) |
| Jul13 |
130711 |
14.35 |
14.75 |
14.20 |
14.50 |
-0.35 |
58,464 |
89,195 |
-2,803 |
| Aug13 |
130711 |
15.90 |
16.10 |
15.80 |
16.05 |
-0.30 |
64,664 |
113,369 |
+15,183 |
| Sep13 |
130711 |
17.10 |
17.20 |
16.90 |
17.20 |
-0.25 |
16,235 |
45,015 |
+2,358 |
| Oct13 |
130711 |
17.90 |
17.98 |
17.73 |
17.90 |
-0.30 |
9,172 |
27,617 |
-597 |
| Total Volume and Open Interest |
166,102 |
343,164 |
+15,834 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Sep13 |
130711 |
14570 |
14710 |
14370 |
14625 |
+195 |
15,629 |
62,672 |
+2,061 |
| Dec13 |
130711 |
14715 |
14715 |
14520 |
14715 |
+195 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
15,629 |
62,702 |
+2,061 |
| Nikkei 225(SGX) |
| Sep13 |
130711 |
14415 |
14510 |
14245 |
14440 |
+40 |
123,374 |
223,262 |
+1,571 |
| Dec13 |
130711 |
14255 |
14375 |
14235 |
14375 |
+40 |
10 |
31,465 |
+4 |
| Mar14 |
130711 |
14365 |
14365 |
14365 |
14365 |
+40 |
0 |
26 |
+0 |
| Total Volume and Open Interest |
127,272 |
301,665 |
+867 |
| CAC 40(EURONEXT) |
| Jul13 |
130711 |
3888.5 |
3901.5 |
3855.0 |
3869.5 |
+29.5 |
84,333 |
288,008 |
-9,603 |
| Aug13 |
130711 |
3867.5 |
3900.0 |
3859.5 |
3870.0 |
+30.0 |
13,652 |
3,248 |
+189 |
| Sep13 |
130711 |
3873.5 |
3900.0 |
3858.5 |
3870.0 |
+29.5 |
853 |
25,639 |
-61 |
| Total Volume and Open Interest |
98,839 |
316,934 |
-9,475 |
| Hang Seng Index(HKFE) |
| Jul13 |
130711 |
21100 |
21513 |
21099 |
21412 |
+555 |
66,452 |
92,270 |
-865 |
| Aug13 |
130711 |
21092 |
21450 |
21092 |
21365 |
+555 |
372 |
3,583 |
-59 |
| Sep13 |
130711 |
21005 |
21370 |
21005 |
21282 |
+556 |
356 |
3,969 |
+172 |
| Total Volume and Open Interest |
67,232 |
103,393 |
-749 |
| DAX(EUREX) |
| Sep13 |
130711 |
8198.0 |
8208.0 |
8131.0 |
8161.5 |
+112.0 |
96,390 |
136,367 |
+1,318 |
| Dec13 |
130711 |
8203.5 |
8211.5 |
8143.5 |
8167.5 |
+111.5 |
759 |
3,736 |
+394 |
| Mar14 |
130711 |
8213.5 |
8213.5 |
8171.5 |
8178.5 |
+112.0 |
25 |
104 |
+8 |
| Total Volume and Open Interest |
97,174 |
140,207 |
+1,720 |
| FT-SE 100(EURONEXT) |
| Sep13 |
130711 |
6523.00 |
6604.00 |
6477.00 |
6504.50 |
+57.00 |
90,962 |
637,649 |
+3,819 |
| Dec13 |
130711 |
6510.50 |
6510.50 |
6454.50 |
6478.00 |
+57.00 |
14 |
1,207 |
+5 |
| Mar14 |
130711 |
6427.50 |
6427.50 |
6427.50 |
6427.50 |
+57.00 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
90,976 |
638,881 |
+3,824 |
| SPI 200(SFE) |
| Sep13 |
130711 |
4871.0 |
4929.0 |
4842.0 |
4916.0 |
+48.0 |
28,404 |
241,331 |
-228 |
| Dec13 |
130711 |
4901.0 |
4913.0 |
4901.0 |
4913.0 |
+48.0 |
91 |
3,473 |
+75 |
| Mar14 |
130711 |
4875.0 |
4875.0 |
4875.0 |
4875.0 |
+48.0 |
16 |
2,996 |
-2 |
| Total Volume and Open Interest |
28,597 |
248,661 |
-141 |
| FTSE MIB(ISE) |
| Sep13 |
130711 |
15920.00 |
15935.00 |
15625.00 |
15670.00 |
-10.00 |
20,274 |
29,418 |
-240 |
| Dec13 |
130711 |
15790.00 |
15825.00 |
15550.00 |
15580.00 |
-10.00 |
48 |
185 |
+9 |
| Mar14 |
130711 |
15575.00 |
15575.00 |
15575.00 |
15575.00 |
-10.00 |
|
|
|
| Total Volume and Open Interest |
20,322 |
29,603 |
-231 |
| KOSPI 200(KFE) |
| Sep13 |
130711 |
236.20 |
245.05 |
236.05 |
244.20 |
+7.80 |
227,652 |
116,264 |
-1,893 |
| Dec13 |
130711 |
238.15 |
246.55 |
237.80 |
245.90 |
+7.75 |
99 |
2,192 |
+6 |
| Mar14 |
130711 |
243.15 |
244.20 |
243.15 |
244.20 |
+7.35 |
0 |
397 |
+0 |
| Total Volume and Open Interest |
227,751 |
119,050 |
-1,887 |
| GSCI(CME) |
| Jul13 |
130711 |
646.50 |
647.00 |
642.00 |
644.00 |
-1.25 |
2,729 |
4,443 |
-2,427 |
| Aug13 |
130711 |
643.00 |
644.50 |
639.00 |
641.50 |
-0.50 |
2,629 |
5,397 |
+2,436 |
| Sep13 |
130711 |
635.50 |
636.50 |
633.00 |
635.50 |
-0.50 |
|
|
|
| Total Volume and Open Interest |
5,358 |
9,840 |
+9 |
| 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. |
|
|
