|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 12, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130712 |
1595.00 |
1610.00 |
1563.25 |
1563.25 |
-38.00 |
2,506 |
1,377 |
-1,567 |
Aug13 |
130712 |
1473.25 |
1478.00 |
1427.00 |
1429.00 |
-43.00 |
34,468 |
56,136 |
-2,180 |
Sep13 |
130712 |
1332.00 |
1338.75 |
1296.75 |
1298.25 |
-34.25 |
8,695 |
22,560 |
+1,215 |
Nov13 |
130712 |
1291.00 |
1297.00 |
1255.00 |
1257.25 |
-33.50 |
96,728 |
326,609 |
+1,127 |
Jan14 |
130712 |
1296.00 |
1301.00 |
1259.75 |
1261.75 |
-33.25 |
9,569 |
41,340 |
+1,367 |
Mar14 |
130712 |
1292.75 |
1298.00 |
1258.25 |
1260.25 |
-32.50 |
10,267 |
24,204 |
+2,970 |
May14 |
130712 |
1285.50 |
1290.00 |
1254.00 |
1255.75 |
-29.75 |
6,037 |
26,335 |
+1,220 |
Jul14 |
130712 |
1290.75 |
1290.75 |
1258.75 |
1260.25 |
-29.00 |
3,073 |
10,908 |
+911 |
Aug14 |
130712 |
1248.50 |
1277.50 |
1248.50 |
1248.50 |
-29.00 |
0 |
63 |
+0 |
Sep14 |
130712 |
1230.75 |
1259.75 |
1230.75 |
1230.75 |
-29.00 |
2 |
25 |
+0 |
Nov14 |
130712 |
1245.25 |
1249.00 |
1220.50 |
1221.25 |
-23.75 |
2,255 |
13,343 |
+256 |
Jan15 |
130712 |
1225.25 |
1249.00 |
1225.25 |
1225.25 |
-23.75 |
0 |
37 |
+0 |
Mar15 |
130712 |
1221.50 |
1245.25 |
1221.50 |
1221.50 |
-23.75 |
0 |
4 |
+0 |
May15 |
130712 |
1218.50 |
1242.25 |
1218.50 |
1218.50 |
-23.75 |
|
|
|
Total Volume and Open Interest |
173,600 |
523,292 |
+5,319 |
Soybean Meal(CBOT) |
Jul13 |
130712 |
542.00 |
545.10 |
531.50 |
535.50 |
+9.80 |
925 |
1,193 |
-501 |
Aug13 |
130712 |
459.30 |
461.60 |
442.00 |
442.90 |
-15.10 |
27,189 |
54,061 |
+352 |
Sep13 |
130712 |
421.70 |
423.20 |
405.00 |
406.30 |
-14.60 |
10,049 |
33,425 |
+486 |
Oct13 |
130712 |
391.20 |
391.50 |
375.30 |
375.90 |
-14.30 |
4,589 |
21,271 |
+314 |
Dec13 |
130712 |
388.50 |
389.00 |
372.40 |
373.70 |
-14.40 |
41,933 |
157,912 |
+3,542 |
Jan14 |
130712 |
389.60 |
389.60 |
373.50 |
374.40 |
-14.50 |
1,883 |
9,124 |
+14 |
Mar14 |
130712 |
388.00 |
388.00 |
372.30 |
373.30 |
-14.70 |
2,410 |
8,448 |
+448 |
May14 |
130712 |
384.60 |
384.60 |
369.20 |
370.50 |
-13.40 |
877 |
5,995 |
+366 |
Jul14 |
130712 |
385.30 |
385.30 |
370.40 |
371.50 |
-13.10 |
297 |
2,514 |
-38 |
Aug14 |
130712 |
373.00 |
382.80 |
369.80 |
369.80 |
-13.00 |
11 |
107 |
-5 |
Total Volume and Open Interest |
90,291 |
294,980 |
+5,028 |
Soybean Oil(CBOT) |
Jul13 |
130712 |
46.10 |
46.10 |
46.09 |
46.09 |
-0.40 |
901 |
854 |
-708 |
Aug13 |
130712 |
46.48 |
46.75 |
46.01 |
46.22 |
-0.31 |
28,497 |
74,710 |
-3,259 |
Sep13 |
130712 |
46.32 |
46.57 |
45.84 |
46.17 |
-0.15 |
10,216 |
31,179 |
+862 |
Oct13 |
130712 |
45.93 |
46.18 |
45.50 |
45.88 |
-0.04 |
4,427 |
18,498 |
-568 |
Dec13 |
130712 |
45.70 |
45.99 |
45.37 |
45.75 |
+0.05 |
35,835 |
162,947 |
+506 |
Jan14 |
130712 |
45.79 |
45.89 |
45.46 |
45.83 |
+0.09 |
2,425 |
21,168 |
-11 |
Mar14 |
130712 |
46.14 |
46.14 |
45.63 |
45.98 |
+0.08 |
2,168 |
11,570 |
+247 |
May14 |
130712 |
46.04 |
46.14 |
45.78 |
46.11 |
+0.09 |
588 |
5,290 |
+133 |
Jul14 |
130712 |
46.13 |
46.27 |
45.89 |
46.24 |
+0.08 |
323 |
6,005 |
+23 |
Aug14 |
130712 |
46.05 |
46.25 |
46.04 |
46.25 |
+0.10 |
28 |
1,037 |
-3 |
Total Volume and Open Interest |
85,612 |
336,355 |
-2,742 |
Canola(WCE) |
Jul13 |
130712 |
602.8 |
602.8 |
602.8 |
602.8 |
-6.3 |
0 |
56 |
+0 |
Nov13 |
130712 |
537.1 |
538.0 |
528.3 |
530.8 |
-6.3 |
10,115 |
99,821 |
+586 |
Jan14 |
130712 |
543.6 |
543.9 |
534.4 |
536.7 |
-6.2 |
3,164 |
11,186 |
+1,130 |
Mar14 |
130712 |
546.0 |
546.0 |
541.2 |
541.5 |
-6.5 |
899 |
2,913 |
+555 |
May14 |
130712 |
540.5 |
540.5 |
538.4 |
539.5 |
-6.1 |
216 |
868 |
+116 |
Total Volume and Open Interest |
14,437 |
114,952 |
+2,429 |
Corn(CBOT) |
Jul13 |
130712 |
718.00 |
726.50 |
700.50 |
701.50 |
-15.25 |
2,647 |
2,860 |
-1,720 |
Sep13 |
130712 |
560.00 |
560.75 |
543.50 |
545.50 |
-15.25 |
62,905 |
353,799 |
-4,762 |
Dec13 |
130712 |
526.50 |
527.00 |
507.00 |
509.25 |
-17.75 |
147,220 |
536,057 |
-8,437 |
Mar14 |
130712 |
538.00 |
539.00 |
519.25 |
521.50 |
-17.75 |
16,314 |
78,965 |
+1,841 |
May14 |
130712 |
545.50 |
546.75 |
526.75 |
529.00 |
-17.75 |
3,494 |
21,782 |
+235 |
Jul14 |
130712 |
552.00 |
553.00 |
533.50 |
535.50 |
-17.50 |
4,371 |
39,589 |
+488 |
Sep14 |
130712 |
546.75 |
549.75 |
534.25 |
535.00 |
-14.75 |
445 |
7,171 |
+108 |
Dec14 |
130712 |
547.00 |
548.00 |
532.00 |
534.75 |
-13.25 |
3,866 |
62,491 |
+762 |
Mar15 |
130712 |
546.25 |
555.25 |
542.00 |
542.00 |
-13.25 |
95 |
1,478 |
+61 |
May15 |
130712 |
545.00 |
558.25 |
545.00 |
545.00 |
-13.25 |
1 |
63 |
+0 |
Total Volume and Open Interest |
241,449 |
1,108,507 |
-11,382 |
Wheat(CBOT) |
Jul13 |
130712 |
685.75 |
685.75 |
675.50 |
675.50 |
-3.75 |
585 |
594 |
-331 |
Sep13 |
130712 |
683.00 |
687.75 |
679.75 |
681.00 |
-2.00 |
51,639 |
200,228 |
-2,371 |
Dec13 |
130712 |
696.75 |
701.25 |
692.50 |
693.75 |
-2.75 |
36,248 |
137,617 |
+5,193 |
Mar14 |
130712 |
710.25 |
714.00 |
704.50 |
705.50 |
-4.00 |
9,282 |
31,295 |
+711 |
May14 |
130712 |
713.75 |
719.50 |
712.00 |
712.75 |
-3.00 |
983 |
4,356 |
+146 |
Jul14 |
130712 |
712.75 |
714.75 |
708.00 |
709.25 |
-3.00 |
1,231 |
22,411 |
-241 |
Total Volume and Open Interest |
100,290 |
407,136 |
+3,126 |
Wheat(KCBT) |
Jul13 |
130712 |
728.25 |
728.25 |
711.50 |
712.75 |
+1.25 |
11 |
26 |
-65 |
Sep13 |
130712 |
708.50 |
714.50 |
706.50 |
708.50 |
unch |
9,061 |
86,188 |
-118 |
Dec13 |
130712 |
727.00 |
732.00 |
723.50 |
724.25 |
-2.00 |
3,907 |
39,864 |
-329 |
Mar14 |
130712 |
740.00 |
744.50 |
736.00 |
737.00 |
-1.75 |
785 |
6,088 |
+259 |
May14 |
130712 |
745.00 |
750.25 |
744.00 |
744.50 |
-1.00 |
129 |
1,391 |
+56 |
Jul14 |
130712 |
742.50 |
745.00 |
741.00 |
742.00 |
-0.50 |
125 |
6,205 |
-10 |
Total Volume and Open Interest |
14,028 |
140,091 |
-200 |
Wheat(MGE) |
Jul13 |
130712 |
796.25 |
796.25 |
796.25 |
796.25 |
-0.25 |
2 |
6 |
+0 |
Sep13 |
130712 |
765.00 |
776.25 |
764.00 |
766.50 |
-0.75 |
2,554 |
19,780 |
+183 |
Dec13 |
130712 |
778.50 |
786.25 |
775.50 |
778.25 |
-0.50 |
1,040 |
11,238 |
+294 |
Mar14 |
130712 |
793.00 |
798.00 |
789.75 |
792.75 |
+0.75 |
100 |
2,664 |
-12 |
May14 |
130712 |
804.25 |
805.25 |
798.00 |
799.00 |
-1.75 |
27 |
841 |
+4 |
Total Volume and Open Interest |
3,759 |
34,848 |
+486 |
Oats(CBOT) |
Jul13 |
130712 |
390.00 |
393.25 |
390.00 |
390.00 |
-3.25 |
3 |
3 |
-2 |
Sep13 |
130712 |
356.25 |
357.25 |
352.00 |
352.25 |
-4.00 |
55 |
1,865 |
+0 |
Dec13 |
130712 |
347.00 |
348.50 |
340.50 |
341.50 |
-5.00 |
426 |
6,168 |
-49 |
Mar14 |
130712 |
351.50 |
351.50 |
347.50 |
348.25 |
-4.25 |
21 |
231 |
+9 |
Total Volume and Open Interest |
505 |
8,269 |
-42 |
Rough Rice(CBOT) |
Jul13 |
130712 |
15.50 |
15.60 |
15.50 |
15.50 |
-0.10 |
2 |
4 |
+0 |
Sep13 |
130712 |
15.35 |
15.52 |
15.20 |
15.20 |
-0.18 |
520 |
8,740 |
+13 |
Nov13 |
130712 |
15.62 |
15.76 |
15.45 |
15.45 |
-0.17 |
47 |
2,320 |
-3 |
Jan14 |
130712 |
15.87 |
15.90 |
15.68 |
15.68 |
-0.18 |
1 |
245 |
+1 |
Total Volume and Open Interest |
570 |
11,315 |
+11 |
Live Cattle(CME) |
Aug13 |
130712 |
121.950 |
122.100 |
121.135 |
121.850 |
-0.080 |
28,111 |
86,064 |
-8,568 |
Oct13 |
130712 |
126.250 |
126.350 |
125.400 |
126.080 |
-0.350 |
21,056 |
88,242 |
+5,741 |
Dec13 |
130712 |
128.285 |
128.535 |
127.750 |
128.325 |
-0.125 |
10,944 |
61,143 |
+2,874 |
Feb14 |
130712 |
129.550 |
129.735 |
128.985 |
129.575 |
-0.055 |
3,642 |
22,126 |
+979 |
Apr14 |
130712 |
130.485 |
130.850 |
130.050 |
130.700 |
+0.100 |
1,837 |
13,212 |
+326 |
Jun14 |
130712 |
126.750 |
126.900 |
126.400 |
126.550 |
-0.350 |
369 |
3,150 |
+98 |
Total Volume and Open Interest |
65,965 |
274,046 |
+1,454 |
Feeder Cattle(CME) |
Aug13 |
130712 |
150.035 |
150.435 |
149.550 |
150.130 |
unch |
2,854 |
17,172 |
-369 |
Sep13 |
130712 |
152.575 |
153.035 |
151.985 |
152.735 |
+0.185 |
1,790 |
6,714 |
+409 |
Oct13 |
130712 |
153.935 |
154.750 |
153.630 |
154.450 |
+0.265 |
630 |
3,683 |
+47 |
Nov13 |
130712 |
155.250 |
156.000 |
155.000 |
155.735 |
+0.355 |
707 |
2,535 |
-11 |
Jan14 |
130712 |
156.400 |
157.300 |
156.400 |
156.950 |
-0.200 |
394 |
1,675 |
+86 |
Mar14 |
130712 |
157.130 |
158.100 |
157.130 |
157.900 |
-0.350 |
124 |
352 |
+18 |
Apr14 |
130712 |
158.300 |
159.000 |
158.285 |
159.000 |
unch |
125 |
151 |
+12 |
Total Volume and Open Interest |
6,704 |
32,487 |
+234 |
Lean Hogs(CME) |
Jul13 |
130712 |
102.035 |
102.200 |
101.800 |
102.100 |
-0.080 |
4,770 |
9,757 |
-1,034 |
Aug13 |
130712 |
95.180 |
95.230 |
94.350 |
94.900 |
-0.385 |
28,721 |
76,138 |
-7,136 |
Oct13 |
130712 |
83.885 |
84.400 |
83.500 |
84.200 |
-0.050 |
19,036 |
83,012 |
+4,912 |
Dec13 |
130712 |
81.035 |
81.450 |
80.680 |
81.350 |
-0.100 |
8,019 |
67,290 |
+1,974 |
Feb14 |
130712 |
83.200 |
83.500 |
82.850 |
83.430 |
-0.355 |
2,785 |
27,402 |
+667 |
Apr14 |
130712 |
84.580 |
84.900 |
84.230 |
84.850 |
-0.035 |
1,492 |
20,406 |
+198 |
May14 |
130712 |
88.885 |
89.400 |
88.885 |
89.400 |
unch |
97 |
705 |
+93 |
Jun14 |
130712 |
91.450 |
91.850 |
91.200 |
91.850 |
-0.050 |
632 |
9,628 |
+307 |
Total Volume and Open Interest |
65,696 |
297,083 |
+86 |
Class III Milk(CME) |
Jul13 |
130712 |
17.35 |
17.41 |
17.34 |
17.36 |
-0.02 |
167 |
3,614 |
-40 |
Aug13 |
130712 |
17.80 |
17.89 |
17.60 |
17.65 |
-0.15 |
446 |
4,288 |
+97 |
Sep13 |
130712 |
18.44 |
18.46 |
18.28 |
18.32 |
-0.04 |
274 |
3,518 |
+20 |
Oct13 |
130712 |
18.39 |
18.40 |
18.29 |
18.31 |
-0.02 |
103 |
2,514 |
+61 |
Nov13 |
130712 |
18.12 |
18.12 |
18.10 |
18.10 |
-0.02 |
30 |
2,152 |
+5 |
Total Volume and Open Interest |
1,106 |
20,679 |
+194 |
Cocoa(ICE) |
Jul13 |
130712 |
2241 |
2241 |
2241 |
2241 |
-3 |
1 |
7 |
-3 |
Sep13 |
130712 |
2230 |
2260 |
2230 |
2236 |
-3 |
13,543 |
73,832 |
-810 |
Dec13 |
130712 |
2245 |
2272 |
2241 |
2246 |
-5 |
6,526 |
41,221 |
-442 |
Mar14 |
130712 |
2255 |
2280 |
2249 |
2254 |
-6 |
1,876 |
38,591 |
+10 |
May14 |
130712 |
2266 |
2269 |
2259 |
2261 |
-7 |
277 |
13,022 |
+46 |
Jul14 |
130712 |
2276 |
2276 |
2268 |
2268 |
-8 |
12 |
5,068 |
-2 |
Sep14 |
130712 |
2300 |
2300 |
2273 |
2276 |
-6 |
0 |
3,630 |
+0 |
Total Volume and Open Interest |
22,235 |
175,872 |
-1,201 |
Coffee "C"(ICE) |
Jul13 |
130712 |
120.40 |
120.40 |
119.15 |
119.15 |
-4.00 |
5 |
77 |
-4 |
Sep13 |
130712 |
123.40 |
124.40 |
118.75 |
119.40 |
-4.00 |
11,715 |
96,132 |
-851 |
Dec13 |
130712 |
126.20 |
127.10 |
121.50 |
122.20 |
-3.95 |
5,461 |
31,155 |
-53 |
Mar14 |
130712 |
129.15 |
129.85 |
124.35 |
124.90 |
-4.10 |
1,513 |
13,631 |
+238 |
May14 |
130712 |
130.80 |
131.60 |
126.25 |
126.85 |
-4.05 |
178 |
5,334 |
+70 |
Jul14 |
130712 |
131.50 |
131.50 |
128.00 |
128.55 |
-4.00 |
42 |
2,200 |
-4 |
Total Volume and Open Interest |
18,971 |
152,024 |
-587 |
Orange Juice(ICE) |
Sep13 |
130712 |
134.80 |
139.95 |
134.60 |
139.20 |
+3.80 |
622 |
14,513 |
-109 |
Nov13 |
130712 |
136.40 |
139.95 |
136.40 |
139.15 |
+3.65 |
126 |
2,686 |
+10 |
Jan14 |
130712 |
140.60 |
140.85 |
139.70 |
139.95 |
+3.60 |
157 |
1,031 |
+8 |
Mar14 |
130712 |
140.00 |
140.95 |
140.00 |
140.95 |
+3.60 |
71 |
656 |
+60 |
May14 |
130712 |
140.50 |
140.50 |
140.50 |
140.50 |
+3.60 |
0 |
65 |
+0 |
Jul14 |
130712 |
140.50 |
140.50 |
140.50 |
140.50 |
+3.60 |
0 |
20 |
+0 |
Total Volume and Open Interest |
976 |
19,524 |
-31 |
Sugar #11(ICE) |
Oct13 |
130712 |
16.16 |
16.19 |
16.03 |
16.06 |
-0.04 |
60,876 |
489,171 |
+913 |
Mar14 |
130712 |
16.97 |
16.98 |
16.81 |
16.85 |
-0.05 |
23,606 |
180,709 |
+5,265 |
May14 |
130712 |
16.97 |
16.97 |
16.83 |
16.86 |
-0.03 |
10,009 |
47,860 |
+364 |
Jul14 |
130712 |
16.87 |
16.94 |
16.82 |
16.85 |
-0.03 |
5,551 |
62,840 |
+997 |
Oct14 |
130712 |
17.13 |
17.14 |
17.04 |
17.07 |
unch |
3,230 |
35,104 |
-40 |
Mar15 |
130712 |
17.59 |
17.59 |
17.49 |
17.53 |
+0.01 |
1,458 |
15,129 |
-296 |
May15 |
130712 |
17.56 |
17.56 |
17.53 |
17.54 |
+0.01 |
238 |
2,929 |
+103 |
Jul15 |
130712 |
17.56 |
17.56 |
17.55 |
17.55 |
+0.01 |
141 |
3,302 |
+31 |
Total Volume and Open Interest |
105,831 |
843,557 |
+7,747 |
London Cocoa(LCE) |
Jul13 |
130712 |
1524 |
1532 |
1511 |
1515 |
-5 |
17,757 |
17,524 |
-7,876 |
Sep13 |
130712 |
1549 |
1562 |
1537 |
1545 |
-4 |
13,760 |
51,564 |
-1,281 |
Dec13 |
130712 |
1542 |
1557 |
1532 |
1539 |
-3 |
13,546 |
68,444 |
+2,540 |
Mar14 |
130712 |
1534 |
1547 |
1524 |
1531 |
-4 |
3,393 |
62,885 |
-23 |
May14 |
130712 |
1539 |
1549 |
1526 |
1534 |
-2 |
133 |
15,368 |
+17 |
Jul14 |
130712 |
1551 |
1552 |
1530 |
1538 |
-3 |
19 |
5,980 |
+67 |
Sep14 |
130712 |
1555 |
1555 |
1541 |
1544 |
-2 |
2 |
2,782 |
+0 |
Total Volume and Open Interest |
48,637 |
226,183 |
-6,547 |
London Sugar(LCE) |
Oct13 |
130712 |
462.70 |
463.80 |
460.60 |
461.20 |
-0.70 |
6,161 |
29,054 |
+1,327 |
Dec13 |
130712 |
462.60 |
463.00 |
460.00 |
460.60 |
-1.20 |
1,771 |
9,592 |
+532 |
Mar14 |
130712 |
465.60 |
466.00 |
462.70 |
463.50 |
-1.90 |
908 |
8,774 |
-109 |
May14 |
130712 |
469.90 |
470.30 |
467.00 |
467.80 |
-1.30 |
624 |
3,766 |
+113 |
Aug14 |
130712 |
472.30 |
473.30 |
470.50 |
471.00 |
-0.40 |
125 |
1,846 |
+8 |
Total Volume and Open Interest |
13,181 |
61,181 |
-969 |
Cotton(ICE) |
Oct13 |
130712 |
85.20 |
85.20 |
84.42 |
85.13 |
-0.05 |
7 |
286 |
-4 |
Dec13 |
130712 |
84.76 |
85.32 |
84.18 |
85.08 |
+0.34 |
10,827 |
141,580 |
+1,252 |
Mar14 |
130712 |
83.65 |
84.21 |
83.16 |
83.91 |
+0.33 |
1,295 |
12,688 |
+352 |
May14 |
130712 |
83.35 |
83.79 |
82.92 |
83.44 |
+0.11 |
130 |
1,574 |
+11 |
Jul14 |
130712 |
83.46 |
83.49 |
82.82 |
83.25 |
+0.06 |
72 |
3,009 |
-14 |
Oct14 |
130712 |
79.86 |
79.86 |
79.86 |
79.86 |
-0.31 |
|
|
|
Total Volume and Open Interest |
12,388 |
160,687 |
+1,642 |
Lumber(CME) |
Jul13 |
130712 |
300.5 |
305.2 |
295.5 |
296.5 |
-6.5 |
387 |
464 |
-280 |
Sep13 |
130712 |
315.8 |
318.9 |
313.5 |
316.0 |
-1.2 |
1,174 |
4,268 |
-110 |
Nov13 |
130712 |
320.0 |
321.0 |
314.5 |
315.8 |
-3.7 |
203 |
936 |
+98 |
Jan14 |
130712 |
325.5 |
330.0 |
324.0 |
325.0 |
-4.9 |
6 |
45 |
+1 |
Total Volume and Open Interest |
1,770 |
5,736 |
-291 |
Crude Oil(NYM) |
Aug13 |
130712 |
104.58 |
106.33 |
104.36 |
105.95 |
+1.04 |
404,821 |
179,841 |
-23,196 |
Sep13 |
130712 |
104.08 |
105.86 |
103.85 |
105.55 |
+1.17 |
218,084 |
296,863 |
+14,972 |
Oct13 |
130712 |
102.78 |
104.43 |
102.59 |
104.14 |
+1.13 |
87,778 |
104,177 |
+258 |
Nov13 |
130712 |
101.29 |
102.88 |
101.16 |
102.66 |
+1.07 |
59,585 |
74,871 |
-1,418 |
Dec13 |
130712 |
100.05 |
101.54 |
99.87 |
101.31 |
+0.98 |
154,317 |
210,596 |
-4,554 |
Jan14 |
130712 |
98.88 |
100.00 |
98.50 |
99.85 |
+0.93 |
45,279 |
54,558 |
+2,290 |
Feb14 |
130712 |
97.60 |
98.62 |
97.36 |
98.49 |
+0.85 |
23,997 |
40,445 |
+3,998 |
Mar14 |
130712 |
96.66 |
97.53 |
96.45 |
97.51 |
+0.81 |
32,004 |
57,609 |
+6,037 |
Apr14 |
130712 |
96.19 |
96.80 |
95.68 |
96.65 |
+0.73 |
14,569 |
29,690 |
+1,530 |
May14 |
130712 |
95.37 |
96.04 |
95.37 |
96.04 |
+0.65 |
16,218 |
31,877 |
-325 |
Jun14 |
130712 |
94.64 |
95.61 |
94.60 |
95.50 |
+0.59 |
46,137 |
121,611 |
+763 |
Jul14 |
130712 |
94.51 |
94.85 |
94.46 |
94.85 |
+0.55 |
5,340 |
37,461 |
+1,015 |
Aug14 |
130712 |
93.86 |
94.18 |
93.86 |
94.18 |
+0.50 |
2,146 |
21,491 |
+617 |
Sep14 |
130712 |
93.29 |
93.57 |
93.29 |
93.57 |
+0.45 |
4,029 |
34,360 |
+507 |
Oct14 |
130712 |
92.75 |
93.04 |
92.75 |
93.04 |
+0.41 |
2,244 |
21,985 |
+558 |
Nov14 |
130712 |
92.35 |
92.61 |
92.35 |
92.61 |
+0.38 |
1,486 |
21,890 |
+355 |
Total Volume and Open Interest |
1,182,514 |
1,826,088 |
+7,884 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130712 |
104.525 |
106.325 |
104.375 |
105.950 |
+1.050 |
9,440 |
2,526 |
+46 |
Sep13 |
130712 |
104.025 |
105.850 |
103.900 |
105.550 |
+1.175 |
908 |
1,026 |
-49 |
Oct13 |
130712 |
102.875 |
104.300 |
102.875 |
104.150 |
+1.150 |
166 |
389 |
-18 |
Nov13 |
130712 |
102.225 |
102.800 |
101.800 |
102.650 |
+1.050 |
55 |
142 |
+9 |
Dec13 |
130712 |
100.675 |
101.425 |
100.525 |
101.300 |
+0.975 |
32 |
82 |
+16 |
Jan14 |
130712 |
99.850 |
99.850 |
99.850 |
99.850 |
+0.925 |
22 |
34 |
+18 |
Feb14 |
130712 |
98.500 |
98.500 |
98.500 |
98.500 |
+0.850 |
8 |
4 |
-4 |
Mar14 |
130712 |
97.500 |
97.500 |
97.500 |
97.500 |
+0.800 |
0 |
8 |
+0 |
Apr14 |
130712 |
96.650 |
96.650 |
96.650 |
96.650 |
+0.725 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,643 |
4,330 |
+18 |
Heating Oil(NYM) |
Aug13 |
130712 |
299.46 |
304.18 |
298.95 |
302.94 |
+3.44 |
53,150 |
69,099 |
-5,380 |
Sep13 |
130712 |
299.58 |
304.22 |
299.23 |
303.08 |
+3.21 |
30,706 |
63,923 |
+887 |
Oct13 |
130712 |
299.67 |
304.10 |
299.67 |
303.09 |
+2.92 |
15,153 |
30,265 |
+815 |
Nov13 |
130712 |
300.57 |
304.11 |
299.72 |
303.13 |
+2.76 |
7,135 |
16,613 |
-384 |
Dec13 |
130712 |
299.92 |
304.15 |
299.60 |
303.13 |
+2.61 |
15,784 |
42,432 |
-1,145 |
Jan14 |
130712 |
300.16 |
304.10 |
300.00 |
303.16 |
+2.37 |
3,530 |
11,367 |
+355 |
Feb14 |
130712 |
302.19 |
303.26 |
302.12 |
302.83 |
+2.09 |
1,087 |
5,321 |
+357 |
Mar14 |
130712 |
299.51 |
302.50 |
299.51 |
301.59 |
+1.85 |
734 |
6,150 |
+134 |
Apr14 |
130712 |
298.62 |
300.10 |
298.62 |
299.52 |
+1.70 |
622 |
11,088 |
+38 |
May14 |
130712 |
297.55 |
297.55 |
297.55 |
297.55 |
+1.57 |
464 |
2,134 |
-25 |
Jun14 |
130712 |
295.19 |
296.46 |
295.19 |
295.68 |
+1.43 |
712 |
15,370 |
+9 |
Jul14 |
130712 |
295.00 |
295.00 |
294.62 |
294.62 |
+1.27 |
25 |
1,055 |
+8 |
Aug14 |
130712 |
293.82 |
294.10 |
293.82 |
293.82 |
+1.12 |
7 |
539 |
+6 |
Sep14 |
130712 |
293.21 |
293.49 |
293.21 |
293.21 |
+1.04 |
1 |
329 |
+0 |
Total Volume and Open Interest |
129,523 |
285,029 |
-4,180 |
Gasoline(NYMEX) |
Aug13 |
130712 |
303.41 |
314.55 |
303.41 |
311.75 |
+9.61 |
77,023 |
61,945 |
-6,643 |
Sep13 |
130712 |
298.54 |
305.95 |
297.55 |
304.39 |
+7.29 |
59,682 |
72,497 |
+5,831 |
Oct13 |
130712 |
280.94 |
286.41 |
280.74 |
285.90 |
+5.73 |
32,834 |
37,935 |
-1,894 |
Nov13 |
130712 |
275.56 |
280.44 |
275.04 |
280.00 |
+4.90 |
20,783 |
34,185 |
-189 |
Dec13 |
130712 |
271.46 |
276.40 |
271.43 |
276.14 |
+4.35 |
17,070 |
23,605 |
-748 |
Jan14 |
130712 |
270.40 |
274.29 |
270.26 |
274.25 |
+3.95 |
5,673 |
10,975 |
-328 |
Feb14 |
130712 |
270.13 |
273.93 |
270.01 |
273.93 |
+3.58 |
2,069 |
3,285 |
+139 |
Mar14 |
130712 |
271.00 |
274.83 |
270.90 |
274.83 |
+3.60 |
1,723 |
6,144 |
+148 |
Apr14 |
130712 |
286.17 |
288.68 |
285.62 |
288.68 |
+3.20 |
430 |
3,344 |
-59 |
May14 |
130712 |
286.48 |
287.12 |
286.48 |
286.48 |
+2.50 |
564 |
2,549 |
+21 |
Total Volume and Open Interest |
218,688 |
260,350 |
-3,499 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130712 |
311.80 |
311.80 |
311.75 |
311.80 |
+9.70 |
|
|
|
Sep13 |
130712 |
304.40 |
304.40 |
304.39 |
304.40 |
+7.30 |
|
|
|
Oct13 |
130712 |
285.90 |
285.90 |
285.90 |
285.90 |
+5.70 |
|
|
|
Nov13 |
130712 |
280.00 |
280.00 |
280.00 |
280.00 |
+4.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug13 |
130712 |
3.614 |
3.692 |
3.600 |
3.644 |
+0.031 |
104,596 |
138,321 |
-10,330 |
Sep13 |
130712 |
3.615 |
3.689 |
3.605 |
3.644 |
+0.030 |
42,548 |
250,828 |
+3,799 |
Oct13 |
130712 |
3.628 |
3.702 |
3.620 |
3.658 |
+0.029 |
26,286 |
162,706 |
+4,515 |
Nov13 |
130712 |
3.702 |
3.778 |
3.693 |
3.737 |
+0.032 |
11,477 |
85,535 |
+330 |
Dec13 |
130712 |
3.870 |
3.941 |
3.870 |
3.905 |
+0.033 |
8,767 |
54,829 |
+234 |
Jan14 |
130712 |
3.964 |
4.016 |
3.963 |
3.980 |
+0.032 |
15,530 |
142,925 |
+1,379 |
Feb14 |
130712 |
3.984 |
4.012 |
3.964 |
3.983 |
+0.033 |
1,637 |
28,077 |
+96 |
Mar14 |
130712 |
3.944 |
3.972 |
3.937 |
3.948 |
+0.031 |
7,701 |
88,142 |
+955 |
Apr14 |
130712 |
3.844 |
3.905 |
3.844 |
3.879 |
+0.034 |
7,188 |
119,512 |
+773 |
May14 |
130712 |
3.877 |
3.910 |
3.877 |
3.896 |
+0.034 |
906 |
24,516 |
+43 |
Jun14 |
130712 |
3.895 |
3.949 |
3.895 |
3.928 |
+0.033 |
749 |
21,488 |
+100 |
Jul14 |
130712 |
3.965 |
3.983 |
3.960 |
3.963 |
+0.033 |
495 |
15,817 |
+130 |
Aug14 |
130712 |
3.983 |
4.000 |
3.981 |
3.981 |
+0.033 |
613 |
14,849 |
+421 |
Sep14 |
130712 |
3.997 |
3.997 |
3.984 |
3.984 |
+0.033 |
572 |
17,124 |
-372 |
Oct14 |
130712 |
4.017 |
4.027 |
3.999 |
4.005 |
+0.033 |
926 |
65,335 |
+189 |
Nov14 |
130712 |
4.094 |
4.111 |
4.087 |
4.087 |
+0.033 |
447 |
20,510 |
+205 |
Total Volume and Open Interest |
231,229 |
1,382,573 |
+2,468 |
Brent Crude Oil(ICE) |
Aug13 |
130712 |
107.33 |
109.14 |
107.28 |
108.81 |
+1.08 |
199,651 |
128,212 |
-23,833 |
Sep13 |
130712 |
106.64 |
108.20 |
106.61 |
107.93 |
+0.89 |
203,800 |
286,843 |
+8,723 |
Oct13 |
130712 |
106.02 |
107.50 |
106.00 |
107.27 |
+0.85 |
106,108 |
197,083 |
+21,779 |
Nov13 |
130712 |
105.51 |
106.89 |
105.48 |
106.72 |
+0.81 |
55,793 |
77,431 |
+9,267 |
Dec13 |
130712 |
104.99 |
106.34 |
104.94 |
106.16 |
+0.79 |
117,485 |
197,257 |
-735 |
Jan14 |
130712 |
104.75 |
105.72 |
104.57 |
105.62 |
+0.76 |
21,009 |
58,365 |
+3,391 |
Feb14 |
130712 |
104.22 |
105.08 |
104.05 |
105.02 |
+0.71 |
11,650 |
31,712 |
+2,746 |
Mar14 |
130712 |
103.69 |
104.49 |
103.38 |
104.40 |
+0.65 |
23,961 |
50,357 |
+8,850 |
Apr14 |
130712 |
103.27 |
103.89 |
103.07 |
103.82 |
+0.59 |
6,164 |
43,621 |
+1,724 |
May14 |
130712 |
103.25 |
103.25 |
103.25 |
103.25 |
+0.52 |
5,012 |
19,429 |
+846 |
Jun14 |
130712 |
101.93 |
102.78 |
101.93 |
102.70 |
+0.46 |
30,405 |
95,263 |
+3,996 |
Jul14 |
130712 |
102.04 |
102.20 |
102.04 |
102.20 |
+0.43 |
1,801 |
16,390 |
+531 |
Aug14 |
130712 |
101.67 |
101.67 |
101.67 |
101.67 |
+0.41 |
1,226 |
22,732 |
-27 |
Sep14 |
130712 |
101.10 |
101.10 |
101.10 |
101.10 |
+0.40 |
1,537 |
26,651 |
+463 |
Total Volume and Open Interest |
839,631 |
1,600,147 |
+54,321 |
Gas Oil(ICE) |
Aug13 |
130712 |
908.00 |
919.00 |
905.75 |
916.25 |
+6.75 |
78,551 |
129,373 |
+1,505 |
Sep13 |
130712 |
907.00 |
919.25 |
906.25 |
916.75 |
+6.75 |
57,254 |
112,450 |
+3,181 |
Oct13 |
130712 |
907.25 |
918.25 |
905.75 |
916.00 |
+6.25 |
34,543 |
66,670 |
-3,362 |
Nov13 |
130712 |
905.00 |
915.25 |
905.00 |
913.25 |
+5.50 |
18,178 |
36,309 |
-217 |
Dec13 |
130712 |
902.00 |
912.25 |
901.00 |
910.25 |
+5.00 |
27,999 |
69,038 |
-437 |
Jan14 |
130712 |
901.75 |
909.75 |
901.00 |
908.00 |
+4.50 |
1,984 |
24,356 |
+178 |
Feb14 |
130712 |
899.00 |
906.00 |
899.00 |
905.25 |
+4.50 |
1,630 |
25,182 |
+178 |
Mar14 |
130712 |
896.25 |
902.50 |
895.50 |
901.50 |
+4.50 |
1,899 |
17,627 |
+424 |
Apr14 |
130712 |
891.50 |
896.50 |
891.50 |
896.50 |
+4.25 |
793 |
11,332 |
+320 |
May14 |
130712 |
887.00 |
891.50 |
887.00 |
891.50 |
+4.00 |
536 |
10,243 |
+180 |
Total Volume and Open Interest |
248,866 |
593,871 |
-11,173 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130712 |
2.480 |
2.480 |
2.443 |
2.449 |
-0.020 |
410 |
1,293 |
-168 |
Sep13 |
130712 |
2.327 |
2.327 |
2.295 |
2.300 |
-0.017 |
195 |
2,645 |
-21 |
Oct13 |
130712 |
2.077 |
2.078 |
2.047 |
2.050 |
-0.013 |
201 |
1,971 |
+57 |
Nov13 |
130712 |
1.960 |
1.960 |
1.927 |
1.935 |
-0.020 |
194 |
1,102 |
+43 |
Dec13 |
130712 |
1.923 |
1.923 |
1.885 |
1.889 |
-0.030 |
161 |
1,732 |
+41 |
Jan14 |
130712 |
1.890 |
1.890 |
1.870 |
1.870 |
-0.030 |
77 |
637 |
+56 |
Feb14 |
130712 |
1.922 |
1.923 |
1.867 |
1.867 |
-0.030 |
49 |
115 |
+36 |
Total Volume and Open Interest |
1,287 |
9,557 |
+44 |
WTI Crude Oil(ICE) |
Aug13 |
130712 |
104.45 |
106.32 |
104.44 |
105.95 |
+1.04 |
71,369 |
53,699 |
-11,646 |
Sep13 |
130712 |
103.97 |
105.80 |
103.90 |
105.55 |
+1.17 |
61,750 |
87,041 |
+15,644 |
Oct13 |
130712 |
103.00 |
104.31 |
102.84 |
104.14 |
+1.13 |
34,120 |
55,175 |
+5,884 |
Nov13 |
130712 |
101.40 |
102.70 |
101.36 |
102.66 |
+1.07 |
19,769 |
32,138 |
+2,292 |
Dec13 |
130712 |
100.39 |
101.37 |
100.10 |
101.31 |
+0.98 |
62,212 |
120,289 |
-1,646 |
Jan14 |
130712 |
99.23 |
99.91 |
99.20 |
99.85 |
+0.93 |
14,949 |
23,181 |
+6,308 |
Feb14 |
130712 |
97.90 |
98.51 |
97.90 |
98.49 |
+0.85 |
5,876 |
9,490 |
+2,819 |
Mar14 |
130712 |
96.66 |
97.51 |
96.66 |
97.51 |
+0.81 |
12,225 |
24,167 |
+9,572 |
Apr14 |
130712 |
96.25 |
96.65 |
96.25 |
96.65 |
+0.73 |
3,486 |
7,575 |
+588 |
May14 |
130712 |
96.04 |
96.04 |
96.04 |
96.04 |
+0.65 |
3,408 |
6,578 |
+1,295 |
Jun14 |
130712 |
94.94 |
95.50 |
94.77 |
95.50 |
+0.59 |
13,409 |
39,546 |
+4,218 |
Jul14 |
130712 |
94.85 |
94.85 |
94.85 |
94.85 |
+0.55 |
1,147 |
5,583 |
-4 |
Aug14 |
130712 |
94.18 |
94.18 |
94.18 |
94.18 |
+0.50 |
41 |
3,501 |
-8 |
Sep14 |
130712 |
93.57 |
93.57 |
93.57 |
93.57 |
+0.45 |
48 |
10,519 |
+10 |
Oct14 |
130712 |
93.04 |
93.04 |
93.04 |
93.04 |
+0.41 |
17 |
4,222 |
-2 |
Nov14 |
130712 |
92.61 |
92.61 |
92.61 |
92.61 |
+0.38 |
18 |
4,129 |
+7 |
Total Volume and Open Interest |
325,453 |
627,964 |
+44,348 |
US Dollar Index(ICE) |
Sep13 |
130712 |
82.930 |
83.400 |
82.885 |
83.162 |
+0.247 |
51,057 |
68,655 |
-288 |
Dec13 |
130712 |
83.200 |
83.530 |
83.150 |
83.368 |
+0.247 |
27 |
537 |
+0 |
Mar14 |
130712 |
83.582 |
83.582 |
83.582 |
83.582 |
+0.247 |
|
|
|
Total Volume and Open Interest |
51,084 |
69,192 |
-288 |
Australian Dollar(CME) |
Sep13 |
130712 |
91.33 |
91.47 |
89.57 |
90.16 |
-1.18 |
140,749 |
188,974 |
+11,018 |
Dec13 |
130712 |
90.40 |
90.89 |
89.10 |
89.61 |
-1.18 |
156 |
587 |
+25 |
Mar14 |
130712 |
89.12 |
90.27 |
89.12 |
89.12 |
-1.15 |
0 |
74 |
+0 |
Total Volume and Open Interest |
140,905 |
189,638 |
+11,043 |
British Pound(CME) |
Sep13 |
130712 |
151.79 |
151.82 |
150.69 |
150.96 |
-0.88 |
130,479 |
145,226 |
+1,153 |
Dec13 |
130712 |
151.72 |
151.76 |
150.77 |
150.88 |
-0.88 |
118 |
445 |
+47 |
Mar14 |
130712 |
151.65 |
151.69 |
150.81 |
150.81 |
-0.88 |
18 |
381 |
+6 |
Total Volume and Open Interest |
130,615 |
146,239 |
+1,206 |
Canadian Dollar(CME) |
Sep13 |
130712 |
96.26 |
96.37 |
95.95 |
96.06 |
-0.16 |
66,767 |
134,520 |
+1,253 |
Dec13 |
130712 |
96.03 |
96.13 |
95.76 |
95.86 |
-0.16 |
133 |
5,639 |
+19 |
Mar14 |
130712 |
95.85 |
95.85 |
95.66 |
95.66 |
-0.16 |
56 |
924 |
+4 |
Jun14 |
130712 |
95.73 |
95.73 |
95.40 |
95.46 |
-0.17 |
4 |
275 |
-4 |
Total Volume and Open Interest |
66,961 |
141,378 |
+1,272 |
Japanese Yen(CME) |
Sep13 |
130712 |
101.04 |
101.37 |
100.33 |
100.65 |
-0.33 |
171,982 |
183,124 |
-614 |
Dec13 |
130712 |
101.05 |
101.30 |
100.61 |
100.71 |
-0.34 |
184 |
1,341 |
+10 |
Mar14 |
130712 |
100.86 |
101.15 |
100.82 |
100.82 |
-0.33 |
52 |
140 |
+0 |
Total Volume and Open Interest |
172,219 |
184,645 |
-604 |
Swiss Franc(CME) |
Sep13 |
130712 |
105.65 |
106.00 |
105.17 |
105.69 |
-0.04 |
42,536 |
46,415 |
+7,009 |
Dec13 |
130712 |
105.31 |
106.10 |
105.31 |
105.79 |
-0.04 |
2 |
33 |
+2 |
Mar14 |
130712 |
105.92 |
105.96 |
105.92 |
105.92 |
-0.04 |
|
|
|
Total Volume and Open Interest |
42,538 |
46,448 |
+7,011 |
EuroFX(CME) |
Sep13 |
130712 |
130.99 |
131.03 |
130.03 |
130.63 |
-0.38 |
299,164 |
220,680 |
-2,407 |
Dec13 |
130712 |
131.08 |
131.08 |
130.11 |
130.69 |
-0.38 |
290 |
1,888 |
-4 |
Mar14 |
130712 |
130.97 |
131.15 |
130.77 |
130.77 |
-0.38 |
0 |
51 |
+0 |
Total Volume and Open Interest |
299,457 |
222,643 |
-2,408 |
Mexican Peso(CME) |
Jul13 |
130712 |
777.50 |
781.50 |
777.50 |
778.75 |
-2.75 |
0 |
1 |
+0 |
Aug13 |
130712 |
779.50 |
779.50 |
776.75 |
776.75 |
-2.75 |
1 |
1 |
+1 |
Total Volume and Open Interest |
41,693 |
68,987 |
+436 |
Brazilian Real(CME) |
Aug13 |
130712 |
438.90 |
440.10 |
438.55 |
438.80 |
-1.50 |
231 |
3,788 |
-76 |
Sep13 |
130712 |
437.70 |
437.70 |
436.00 |
436.00 |
-1.55 |
177 |
8,059 |
-2 |
Oct13 |
130712 |
433.50 |
435.00 |
433.50 |
433.50 |
-1.50 |
0 |
39 |
+0 |
Nov13 |
130712 |
430.85 |
432.40 |
430.85 |
430.85 |
-1.55 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
408 |
27,713 |
-78 |
30-Year T-Bonds(CBOT) |
Sep13 |
130712 |
134~040 |
135~010 |
133~280 |
133~300 |
-0~090 |
273,100 |
581,677 |
+5,957 |
Dec13 |
130712 |
132~280 |
133~160 |
132~150 |
132~150 |
-0~090 |
142 |
375 |
+78 |
Mar14 |
130712 |
132~150 |
132~240 |
132~150 |
132~150 |
-0~090 |
|
|
|
Total Volume and Open Interest |
273,242 |
582,052 |
+6,035 |
10-Year T-Notes(CBOT) |
Sep13 |
130712 |
126~080 |
126~255 |
126~020 |
126~030 |
-0~070 |
1,149,948 |
2,192,757 |
-31,749 |
Dec13 |
130712 |
125~235 |
125~270 |
125~075 |
125~075 |
-0~070 |
4,889 |
6,904 |
+4,462 |
Mar14 |
130712 |
125~075 |
125~145 |
125~075 |
125~075 |
-0~070 |
|
|
|
Total Volume and Open Interest |
1,154,837 |
2,199,661 |
-27,287 |
5-Year T-Notes(CBOT) |
Sep13 |
130712 |
121~022 |
121~104 |
120~280 |
120~284 |
-0~062 |
622,420 |
1,557,161 |
+22,922 |
Dec13 |
130712 |
120~130 |
120~134 |
120~012 |
120~012 |
-0~056 |
1,279 |
1,214 |
+683 |
Total Volume and Open Interest |
623,699 |
1,558,375 |
+23,605 |
2 Year T-Notes(CBOT) |
Sep13 |
130712 |
110~022 |
110~032 |
110~004 |
110~006 |
-0~010 |
134,344 |
765,669 |
-1,875 |
Dec13 |
130712 |
109~312 |
109~312 |
109~276 |
109~276 |
-0~010 |
1 |
7 |
+1 |
Mar14 |
130712 |
109~276 |
109~286 |
109~276 |
109~276 |
-0~010 |
|
|
|
Total Volume and Open Interest |
134,345 |
765,676 |
-1,874 |
Eurodollars(CME) |
Sep13 |
130712 |
99.705 |
99.710 |
99.695 |
99.700 |
unch |
77,622 |
787,990 |
+2,517 |
Dec13 |
130712 |
99.660 |
99.665 |
99.635 |
99.640 |
-0.010 |
96,246 |
819,534 |
-2,891 |
Mar14 |
130712 |
99.595 |
99.610 |
99.565 |
99.570 |
-0.025 |
115,494 |
719,135 |
-5,679 |
Jun14 |
130712 |
99.535 |
99.550 |
99.495 |
99.500 |
-0.030 |
149,314 |
715,549 |
-2,538 |
Sep14 |
130712 |
99.455 |
99.480 |
99.410 |
99.415 |
-0.035 |
175,285 |
695,167 |
-9,542 |
Dec14 |
130712 |
99.350 |
99.375 |
99.295 |
99.305 |
-0.040 |
201,757 |
729,236 |
-5,327 |
Mar15 |
130712 |
99.205 |
99.240 |
99.155 |
99.160 |
-0.040 |
166,031 |
538,098 |
-7,743 |
Jun15 |
130712 |
99.020 |
99.070 |
98.970 |
98.975 |
-0.040 |
195,021 |
693,954 |
+10,953 |
Sep15 |
130712 |
98.800 |
98.850 |
98.745 |
98.750 |
-0.045 |
180,959 |
508,859 |
-1,183 |
Dec15 |
130712 |
98.550 |
98.610 |
98.490 |
98.500 |
-0.045 |
188,053 |
530,898 |
+4,629 |
Mar16 |
130712 |
98.285 |
98.360 |
98.230 |
98.235 |
-0.050 |
151,455 |
393,951 |
-9,365 |
Jun16 |
130712 |
98.025 |
98.105 |
97.975 |
97.975 |
-0.050 |
148,135 |
274,407 |
-11,673 |
Sep16 |
130712 |
97.770 |
97.850 |
97.715 |
97.715 |
-0.050 |
100,510 |
263,317 |
-6,447 |
Dec16 |
130712 |
97.525 |
97.605 |
97.465 |
97.470 |
-0.050 |
89,473 |
158,921 |
+939 |
Mar17 |
130712 |
97.295 |
97.380 |
97.235 |
97.240 |
-0.050 |
73,084 |
204,754 |
+2,347 |
Jun17 |
130712 |
97.065 |
97.155 |
97.005 |
97.010 |
-0.050 |
65,311 |
153,633 |
+481 |
Sep17 |
130712 |
96.865 |
96.940 |
96.795 |
96.800 |
-0.055 |
41,894 |
115,327 |
+1,479 |
Dec17 |
130712 |
96.660 |
96.745 |
96.595 |
96.600 |
-0.055 |
51,759 |
115,724 |
-2,262 |
Total Volume and Open Interest |
2,339,012 |
8,703,516 |
-37,187 |
Ultra T-Bond(CBOT) |
Sep13 |
130712 |
144~07 |
145~09 |
143~27 |
143~29 |
-0~13 |
49,641 |
377,796 |
+615 |
Dec13 |
130712 |
142~14 |
142~29 |
142~14 |
142~14 |
-0~15 |
0 |
2 |
+0 |
Mar14 |
130712 |
142~14 |
142~29 |
142~14 |
142~14 |
-0~15 |
|
|
|
Total Volume and Open Interest |
49,641 |
377,798 |
+615 |
30 Day Federal Funds(CBOT) |
Jul13 |
130712 |
99.900 |
99.902 |
99.900 |
99.900 |
unch |
299 |
39,798 |
-238 |
Aug13 |
130712 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
555 |
32,675 |
-371 |
Sep13 |
130712 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
379 |
25,709 |
-217 |
Oct13 |
130712 |
99.880 |
99.885 |
99.875 |
99.880 |
unch |
1,254 |
14,831 |
-166 |
Nov13 |
130712 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
1,478 |
17,824 |
+479 |
Dec13 |
130712 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
169 |
18,983 |
+22 |
Total Volume and Open Interest |
28,766 |
299,601 |
-2,198 |
3-Mth Euro-Yen(CME) |
Sep13 |
130712 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130712 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130712 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130712 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130712 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130712 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130712 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130712 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130712 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130712 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130712 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130712 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130712 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130712 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130712 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130712 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130712 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130712 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130712 |
143.00 |
143.24 |
142.93 |
143.20 |
+0.20 |
1,588 |
16,178 |
-452 |
Dec13 |
130712 |
142.13 |
142.13 |
142.13 |
142.13 |
+2.89 |
|
|
|
Mar14 |
130712 |
141.51 |
141.51 |
141.51 |
141.51 |
+4.36 |
|
|
|
Total Volume and Open Interest |
1,588 |
16,178 |
-452 |
Euro-Bund(EUREX) |
Sep13 |
130712 |
143.10 |
143.84 |
143.09 |
143.64 |
+0.71 |
563,498 |
918,622 |
+776 |
Dec13 |
130712 |
141.21 |
141.90 |
141.21 |
141.72 |
+0.69 |
14 |
600 |
+7 |
Mar14 |
130712 |
141.72 |
141.72 |
141.72 |
141.72 |
+0.69 |
|
|
|
Total Volume and Open Interest |
563,512 |
919,222 |
+783 |
Euro-Bobl(EUREX) |
Sep13 |
130712 |
126.15 |
126.43 |
126.15 |
126.30 |
+0.24 |
383,832 |
817,945 |
-1,675 |
Dec13 |
130712 |
124.50 |
124.64 |
124.50 |
124.58 |
+0.24 |
8 |
2,168 |
+0 |
Mar14 |
130712 |
124.58 |
124.58 |
124.58 |
124.58 |
+0.24 |
|
|
|
Total Volume and Open Interest |
383,840 |
820,113 |
-1,675 |
3-Mth Euribor(EUREX) |
Sep13 |
130712 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
0 |
2,427 |
+0 |
Dec13 |
130712 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.005 |
0 |
1,655 |
+0 |
Mar14 |
130712 |
99.640 |
99.640 |
99.640 |
99.640 |
-0.010 |
200 |
1,782 |
+200 |
Total Volume and Open Interest |
211 |
20,802 |
+209 |
Long Gilt(LIFFE) |
Sep13 |
130712 |
112~20 |
113~10 |
112~19 |
113~03 |
+0~21 |
157,322 |
272,636 |
-2,426 |
Dec13 |
130712 |
112~07 |
112~07 |
112~07 |
112~07 |
+0~21 |
1 |
1 |
+0 |
Total Volume and Open Interest |
157,323 |
272,637 |
-2,426 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130712 |
99.46 |
99.47 |
99.45 |
99.45 |
-0.01 |
44,260 |
268,878 |
-9,792 |
Dec13 |
130712 |
99.41 |
99.43 |
99.39 |
99.40 |
-0.02 |
90,478 |
272,141 |
-11,692 |
Mar14 |
130712 |
99.37 |
99.39 |
99.34 |
99.36 |
-0.02 |
77,685 |
284,929 |
+4,663 |
Jun14 |
130712 |
99.35 |
99.36 |
99.30 |
99.32 |
-0.02 |
85,181 |
268,906 |
-4,563 |
Sep14 |
130712 |
99.30 |
99.32 |
99.26 |
99.28 |
-0.02 |
86,481 |
251,545 |
+5,019 |
Dec14 |
130712 |
99.24 |
99.26 |
99.21 |
99.23 |
-0.01 |
86,925 |
267,650 |
-14,417 |
Total Volume and Open Interest |
771,162 |
2,428,869 |
-26,373 |
3-Mth Euribor(LIFFE) |
Sep13 |
130712 |
99.745 |
99.755 |
99.740 |
99.750 |
unch |
84,914 |
459,093 |
+2,271 |
Dec13 |
130712 |
99.700 |
99.710 |
99.685 |
99.700 |
-0.005 |
128,744 |
578,623 |
+2,284 |
Mar14 |
130712 |
99.655 |
99.665 |
99.625 |
99.640 |
-0.010 |
108,050 |
428,892 |
-4,845 |
Total Volume and Open Interest |
1,131,214 |
4,054,986 |
-2,219 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130712 |
97.37 |
97.41 |
97.36 |
97.40 |
+0.02 |
35,288 |
207,038 |
-1,425 |
Dec13 |
130712 |
97.47 |
97.52 |
97.45 |
97.51 |
+0.03 |
32,848 |
212,667 |
-414 |
Mar14 |
130712 |
97.46 |
97.50 |
97.43 |
97.49 |
+0.02 |
31,404 |
161,795 |
+117 |
Jun14 |
130712 |
97.36 |
97.39 |
97.32 |
97.38 |
+0.01 |
22,277 |
104,396 |
+1,160 |
Sep14 |
130712 |
97.17 |
97.21 |
97.16 |
97.21 |
+0.01 |
9,028 |
81,111 |
+922 |
Dec14 |
130712 |
97.00 |
97.01 |
96.96 |
97.01 |
unch |
5,679 |
69,147 |
-809 |
Mar15 |
130712 |
96.79 |
96.81 |
96.76 |
96.81 |
unch |
5,602 |
43,159 |
+1,435 |
Jun15 |
130712 |
96.58 |
96.62 |
96.57 |
96.62 |
unch |
2,535 |
14,155 |
+1,382 |
Sep15 |
130712 |
96.41 |
96.45 |
96.41 |
96.45 |
+0.01 |
7 |
941 |
+5 |
Dec15 |
130712 |
96.27 |
96.30 |
96.27 |
96.30 |
+0.01 |
4 |
529 |
-1 |
Total Volume and Open Interest |
144,672 |
895,153 |
+2,372 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130712 |
96.24 |
96.27 |
96.18 |
96.26 |
unch |
66,491 |
446,152 |
+6,266 |
Dec13 |
130712 |
96.26 |
96.26 |
96.26 |
96.26 |
unch |
|
|
|
Total Volume and Open Interest |
66,491 |
446,152 |
+6,266 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130712 |
97.28 |
97.30 |
97.25 |
97.30 |
unch |
180,866 |
582,357 |
+63,300 |
Dec13 |
130712 |
97.30 |
97.30 |
97.30 |
97.30 |
unch |
|
|
|
Total Volume and Open Interest |
180,866 |
582,357 |
+63,300 |
Gold(CMX) |
Aug13 |
130712 |
1284.9 |
1287.4 |
1266.4 |
1277.6 |
-2.3 |
190,149 |
186,503 |
-10,677 |
Oct13 |
130712 |
1286.1 |
1287.5 |
1267.8 |
1278.7 |
-2.3 |
1,557 |
21,029 |
+336 |
Dec13 |
130712 |
1287.2 |
1289.1 |
1269.0 |
1279.6 |
-2.4 |
19,351 |
122,500 |
+4,736 |
Feb14 |
130712 |
1286.3 |
1287.1 |
1271.7 |
1280.7 |
-2.4 |
2,005 |
21,781 |
+398 |
Apr14 |
130712 |
1283.5 |
1288.0 |
1273.0 |
1281.9 |
-2.3 |
782 |
15,425 |
+34 |
Jun14 |
130712 |
1290.7 |
1290.7 |
1274.6 |
1283.1 |
-2.3 |
339 |
11,794 |
-49 |
Aug14 |
130712 |
1284.4 |
1284.4 |
1284.4 |
1284.4 |
-2.3 |
2 |
1,975 |
-2 |
Oct14 |
130712 |
1285.8 |
1285.8 |
1285.8 |
1285.8 |
-2.3 |
2 |
847 |
+0 |
Dec14 |
130712 |
1287.4 |
1287.4 |
1287.4 |
1287.4 |
-2.2 |
282 |
11,735 |
+137 |
Feb15 |
130712 |
1289.1 |
1289.1 |
1289.1 |
1289.1 |
-2.1 |
0 |
11 |
+0 |
Apr15 |
130712 |
1290.9 |
1290.9 |
1290.9 |
1290.9 |
-2.1 |
|
|
|
Jun15 |
130712 |
1292.8 |
1292.8 |
1292.8 |
1292.8 |
-2.1 |
119 |
9,093 |
+2 |
Total Volume and Open Interest |
216,618 |
427,915 |
-3,659 |
Silver(CMX) |
Jul13 |
130712 |
2007.5 |
2013.5 |
1962.0 |
1977.9 |
-16.4 |
165 |
1,075 |
-182 |
Sep13 |
130712 |
2012.5 |
2019.0 |
1962.0 |
1979.2 |
-16.4 |
36,747 |
79,051 |
-611 |
Dec13 |
130712 |
2020.0 |
2020.0 |
1969.0 |
1984.1 |
-16.5 |
1,420 |
26,898 |
-112 |
Mar14 |
130712 |
1993.5 |
1993.5 |
1989.1 |
1989.1 |
-16.6 |
471 |
3,135 |
+219 |
May14 |
130712 |
1992.3 |
1992.3 |
1992.3 |
1992.3 |
-16.6 |
397 |
3,779 |
-389 |
Jul14 |
130712 |
1995.5 |
1995.5 |
1995.5 |
1995.5 |
-16.6 |
78 |
2,791 |
-24 |
Sep14 |
130712 |
2007.0 |
2007.0 |
1998.6 |
1998.6 |
-16.6 |
130 |
1,051 |
+5 |
Total Volume and Open Interest |
39,810 |
132,702 |
-1,149 |
Platinum(NYMEX) |
Jul13 |
130712 |
1415.0 |
1415.0 |
1409.6 |
1409.6 |
-11.5 |
12 |
216 |
-11 |
Oct13 |
130712 |
1407.3 |
1418.1 |
1398.1 |
1406.9 |
-0.7 |
5,543 |
58,323 |
+295 |
Jan14 |
130712 |
1417.7 |
1417.9 |
1405.3 |
1409.2 |
-0.7 |
66 |
3,365 |
+40 |
Apr14 |
130712 |
1410.9 |
1410.9 |
1410.9 |
1410.9 |
-0.7 |
0 |
5 |
+0 |
Total Volume and Open Interest |
5,621 |
61,917 |
+324 |
Palladium(NYMEX) |
Sep13 |
130712 |
720.75 |
724.90 |
710.30 |
722.90 |
+4.70 |
3,303 |
31,522 |
-309 |
Dec13 |
130712 |
718.25 |
724.60 |
718.20 |
724.60 |
+4.65 |
24 |
2,590 |
+8 |
Mar14 |
130712 |
725.75 |
725.75 |
725.75 |
725.75 |
+4.75 |
0 |
125 |
+0 |
Total Volume and Open Interest |
3,327 |
34,239 |
-304 |
Copper(CMX) |
Jul13 |
130712 |
318.15 |
319.10 |
315.50 |
317.05 |
-1.30 |
324 |
2,205 |
-156 |
Sep13 |
130712 |
317.75 |
319.35 |
313.60 |
315.50 |
-2.25 |
55,381 |
110,494 |
-1,629 |
Dec13 |
130712 |
319.15 |
320.00 |
314.75 |
316.55 |
-2.10 |
5,996 |
30,764 |
-1 |
Mar14 |
130712 |
318.65 |
318.65 |
316.60 |
317.40 |
-1.95 |
2,815 |
9,907 |
+206 |
May14 |
130712 |
317.95 |
319.30 |
317.95 |
318.20 |
-1.90 |
104 |
1,611 |
+9 |
Total Volume and Open Interest |
65,208 |
167,555 |
-1,553 |
DJIA Index(CBOT) |
Sep13 |
130712 |
15384 |
15430 |
15362 |
15369 |
-24 |
290 |
6,637 |
+98 |
Dec13 |
130712 |
15294 |
15318 |
15294 |
15294 |
-24 |
0 |
2 |
+0 |
Mar14 |
130712 |
15199 |
15223 |
15199 |
15199 |
-24 |
|
|
|
Jun14 |
130712 |
15130 |
15154 |
15130 |
15130 |
-24 |
|
|
|
Total Volume and Open Interest |
290 |
6,639 |
+98 |
E-mini DJIA Index(CBOT) |
Sep13 |
130712 |
15385 |
15433 |
15347 |
15369 |
-24 |
138,627 |
108,130 |
+2,674 |
Dec13 |
130712 |
15360 |
15360 |
15280 |
15294 |
-24 |
0 |
222 |
+0 |
Mar14 |
130712 |
15199 |
15199 |
15199 |
15199 |
-24 |
0 |
2 |
+0 |
Jun14 |
130712 |
15130 |
15130 |
15130 |
15130 |
-24 |
|
|
|
Total Volume and Open Interest |
138,627 |
108,354 |
+2,674 |
S & P 500(CME) |
Sep13 |
130712 |
1670.40 |
1674.20 |
1666.60 |
1670.30 |
+0.20 |
9,184 |
156,569 |
-1,442 |
Dec13 |
130712 |
1663.90 |
1665.60 |
1663.10 |
1663.90 |
+0.30 |
0 |
2,988 |
+0 |
Mar14 |
130712 |
1658.00 |
1659.20 |
1656.70 |
1657.50 |
+0.30 |
0 |
12 |
+0 |
Jun14 |
130712 |
1650.50 |
1652.20 |
1649.70 |
1650.50 |
+0.30 |
|
|
|
Total Volume and Open Interest |
9,184 |
159,569 |
-1,442 |
S & P 500 E-Mini(Globex) |
Sep13 |
130712 |
1669.00 |
1674.25 |
1666.25 |
1670.25 |
+0.25 |
1,460,004 |
2,721,338 |
+20,827 |
Dec13 |
130712 |
1663.50 |
1667.25 |
1660.25 |
1664.00 |
+0.50 |
4,426 |
22,265 |
+1,145 |
Total Volume and Open Interest |
1,464,633 |
2,745,834 |
+22,158 |
NASDAQ 100(CME) |
Sep13 |
130712 |
3055.00 |
3072.00 |
3049.00 |
3062.00 |
+7.00 |
276 |
4,824 |
+25 |
Dec13 |
130712 |
3056.00 |
3063.00 |
3049.00 |
3056.00 |
+7.00 |
|
|
|
Mar14 |
130712 |
3049.80 |
3049.80 |
3042.80 |
3049.80 |
+7.00 |
|
|
|
Total Volume and Open Interest |
276 |
4,824 |
+25 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130712 |
3053.00 |
3070.50 |
3049.30 |
3062.00 |
+7.00 |
198,676 |
329,335 |
+9,434 |
Dec13 |
130712 |
3042.00 |
3056.00 |
3042.00 |
3056.00 |
+7.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
198,676 |
329,453 |
+9,434 |
S & P Midcap 400(CME) |
Sep13 |
130712 |
1217.50 |
1217.50 |
1214.50 |
1217.50 |
+2.40 |
1 |
1,020 |
+0 |
Dec13 |
130712 |
1215.50 |
1215.50 |
1213.10 |
1215.50 |
+2.40 |
|
|
|
Mar14 |
130712 |
1213.50 |
1213.50 |
1211.10 |
1213.50 |
+2.40 |
|
|
|
Total Volume and Open Interest |
1 |
1,020 |
+0 |
Volatility Index(CBOE) |
Jul13 |
130712 |
14.40 |
14.77 |
14.32 |
14.65 |
+0.15 |
56,859 |
73,263 |
-15,932 |
Aug13 |
130712 |
15.90 |
16.20 |
15.83 |
16.20 |
+0.15 |
53,968 |
121,355 |
+7,986 |
Sep13 |
130712 |
17.10 |
17.30 |
16.90 |
17.30 |
+0.10 |
15,741 |
47,174 |
+2,159 |
Oct13 |
130712 |
17.80 |
18.10 |
17.68 |
18.05 |
+0.15 |
7,979 |
27,643 |
+26 |
Total Volume and Open Interest |
147,085 |
337,696 |
-5,468 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130712 |
14700 |
14725 |
14520 |
14620 |
-5 |
17,873 |
63,285 |
+613 |
Dec13 |
130712 |
14710 |
14710 |
14710 |
14710 |
-5 |
0 |
28 |
+0 |
Total Volume and Open Interest |
17,873 |
63,315 |
+613 |
Nikkei 225(SGX) |
Sep13 |
130712 |
14470 |
14590 |
14350 |
14500 |
+60 |
118,317 |
219,372 |
-3,890 |
Dec13 |
130712 |
14440 |
14455 |
14440 |
14440 |
+65 |
2 |
31,465 |
+0 |
Mar14 |
130712 |
14430 |
14430 |
14430 |
14430 |
+65 |
0 |
26 |
+0 |
Total Volume and Open Interest |
123,835 |
296,846 |
-4,819 |
CAC 40(EURONEXT) |
Jul13 |
130712 |
3877.0 |
3887.5 |
3845.0 |
3855.0 |
-14.5 |
85,165 |
287,138 |
-870 |
Aug13 |
130712 |
3883.5 |
3887.0 |
3847.5 |
3855.5 |
-14.5 |
5,400 |
16,736 |
+13,488 |
Sep13 |
130712 |
3875.5 |
3885.0 |
3846.5 |
3855.5 |
-14.5 |
864 |
25,559 |
-80 |
Total Volume and Open Interest |
91,434 |
329,472 |
+12,538 |
Hang Seng Index(HKFE) |
Jul13 |
130712 |
21517 |
21528 |
21200 |
21209 |
-203 |
89,452 |
90,182 |
-2,088 |
Aug13 |
130712 |
21409 |
21476 |
21160 |
21168 |
-197 |
1,291 |
3,536 |
-47 |
Sep13 |
130712 |
21376 |
21376 |
21078 |
21088 |
-194 |
593 |
4,403 |
+434 |
Total Volume and Open Interest |
91,792 |
102,002 |
-1,391 |
DAX(EUREX) |
Sep13 |
130712 |
8181.5 |
8245.0 |
8176.5 |
8206.5 |
+45.0 |
86,027 |
135,724 |
-643 |
Dec13 |
130712 |
8184.5 |
8250.0 |
8184.5 |
8212.5 |
+45.0 |
155 |
3,833 |
+97 |
Mar14 |
130712 |
8202.5 |
8256.5 |
8199.5 |
8223.5 |
+45.0 |
15 |
106 |
+2 |
Total Volume and Open Interest |
86,197 |
139,663 |
-544 |
FT-SE 100(EURONEXT) |
Sep13 |
130712 |
6513.50 |
6537.00 |
6490.50 |
6499.00 |
-5.50 |
93,014 |
638,198 |
+549 |
Dec13 |
130712 |
6483.00 |
6500.00 |
6467.00 |
6472.50 |
-5.50 |
39 |
1,210 |
+3 |
Mar14 |
130712 |
6422.50 |
6422.50 |
6422.50 |
6422.50 |
-5.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
93,053 |
640,067 |
+1,186 |
SPI 200(SFE) |
Sep13 |
130712 |
4921.0 |
4977.0 |
4918.0 |
4936.0 |
+20.0 |
27,770 |
240,736 |
-595 |
Dec13 |
130712 |
4943.0 |
4943.0 |
4933.0 |
4933.0 |
+20.0 |
40 |
3,474 |
+1 |
Mar14 |
130712 |
4895.0 |
4895.0 |
4895.0 |
4895.0 |
+20.0 |
23 |
2,998 |
+2 |
Total Volume and Open Interest |
27,858 |
248,061 |
-600 |
FTSE MIB(ISE) |
Sep13 |
130712 |
15715.00 |
15730.00 |
15390.00 |
15444.00 |
-226.00 |
15,671 |
29,698 |
+280 |
Dec13 |
130712 |
15580.00 |
15615.00 |
15310.00 |
15357.00 |
-223.00 |
45 |
192 |
+7 |
Mar14 |
130712 |
15362.00 |
15362.00 |
15362.00 |
15362.00 |
-213.00 |
|
|
|
Total Volume and Open Interest |
15,716 |
29,890 |
+287 |
KOSPI 200(KFE) |
Sep13 |
130712 |
244.05 |
245.45 |
242.55 |
243.45 |
-0.75 |
250,298 |
117,177 |
+913 |
Dec13 |
130712 |
245.35 |
245.45 |
244.35 |
244.50 |
-1.40 |
191 |
2,206 |
+14 |
Mar14 |
130712 |
244.00 |
244.00 |
244.00 |
244.00 |
-0.20 |
18 |
396 |
-1 |
Total Volume and Open Interest |
250,509 |
119,975 |
+925 |
GSCI(CME) |
Jul13 |
130712 |
647.00 |
648.00 |
643.95 |
646.75 |
+2.75 |
1,997 |
3,223 |
-1,220 |
Aug13 |
130712 |
644.10 |
645.00 |
641.45 |
644.00 |
+2.50 |
1,940 |
6,934 |
+1,537 |
Sep13 |
130712 |
637.75 |
638.50 |
635.45 |
637.75 |
+2.25 |
|
|
|
Total Volume and Open Interest |
3,937 |
10,157 |
+317 |
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. |
|
|