|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 15, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130715 |
1424.00 |
1458.00 |
1419.50 |
1453.75 |
+24.75 |
34,491 |
54,032 |
-2,104 |
Sep13 |
130715 |
1293.50 |
1315.50 |
1292.25 |
1314.50 |
+16.25 |
9,045 |
23,388 |
+828 |
Nov13 |
130715 |
1250.50 |
1265.50 |
1250.25 |
1263.75 |
+6.50 |
98,303 |
328,296 |
+1,687 |
Jan14 |
130715 |
1255.00 |
1270.25 |
1255.00 |
1268.50 |
+6.75 |
9,191 |
42,273 |
+933 |
Mar14 |
130715 |
1254.25 |
1270.00 |
1254.25 |
1268.50 |
+8.25 |
6,589 |
25,467 |
+1,263 |
May14 |
130715 |
1254.00 |
1266.50 |
1250.75 |
1265.25 |
+9.50 |
3,662 |
26,983 |
+648 |
Jul14 |
130715 |
1255.50 |
1271.25 |
1255.50 |
1269.50 |
+9.25 |
2,840 |
10,605 |
-303 |
Aug14 |
130715 |
1257.75 |
1257.75 |
1248.50 |
1257.75 |
+9.25 |
0 |
63 |
+0 |
Sep14 |
130715 |
1242.75 |
1242.75 |
1230.75 |
1242.75 |
+12.00 |
0 |
25 |
+0 |
Nov14 |
130715 |
1217.00 |
1235.00 |
1217.00 |
1233.50 |
+12.25 |
1,144 |
13,598 |
+255 |
Jan15 |
130715 |
1237.50 |
1237.50 |
1225.25 |
1237.50 |
+12.25 |
0 |
37 |
+0 |
Mar15 |
130715 |
1233.75 |
1233.75 |
1221.50 |
1233.75 |
+12.25 |
0 |
4 |
+0 |
May15 |
130715 |
1216.50 |
1230.75 |
1216.50 |
1230.75 |
+12.25 |
|
|
|
Jul15 |
130715 |
1234.00 |
1234.00 |
1221.75 |
1234.00 |
+12.25 |
0 |
31 |
+0 |
Total Volume and Open Interest |
166,945 |
525,652 |
+2,360 |
Soybean Meal(CBOT) |
Aug13 |
130715 |
441.50 |
454.40 |
440.00 |
451.50 |
+8.60 |
28,512 |
55,492 |
+1,431 |
Sep13 |
130715 |
405.10 |
413.00 |
403.90 |
412.40 |
+6.10 |
11,030 |
34,110 |
+685 |
Oct13 |
130715 |
374.40 |
379.30 |
373.40 |
379.30 |
+3.40 |
4,857 |
20,961 |
-310 |
Dec13 |
130715 |
372.20 |
377.50 |
370.70 |
376.90 |
+3.20 |
44,172 |
157,257 |
-655 |
Jan14 |
130715 |
372.90 |
378.40 |
371.90 |
377.90 |
+3.50 |
1,857 |
9,237 |
+113 |
Mar14 |
130715 |
373.00 |
378.40 |
371.60 |
378.00 |
+4.70 |
1,992 |
9,120 |
+672 |
May14 |
130715 |
370.30 |
376.20 |
368.90 |
376.00 |
+5.50 |
574 |
6,004 |
+9 |
Jul14 |
130715 |
371.50 |
377.40 |
370.40 |
377.40 |
+5.90 |
228 |
2,524 |
+10 |
Aug14 |
130715 |
370.00 |
375.80 |
369.80 |
375.80 |
+6.00 |
0 |
107 |
+0 |
Sep14 |
130715 |
367.90 |
372.60 |
365.90 |
372.60 |
+6.70 |
0 |
173 |
+0 |
Total Volume and Open Interest |
94,439 |
295,933 |
+953 |
Soybean Oil(CBOT) |
Aug13 |
130715 |
46.03 |
46.36 |
45.80 |
45.84 |
-0.38 |
26,015 |
71,056 |
-3,654 |
Sep13 |
130715 |
46.06 |
46.27 |
45.67 |
45.76 |
-0.41 |
14,786 |
31,803 |
+624 |
Oct13 |
130715 |
45.75 |
45.88 |
45.34 |
45.44 |
-0.44 |
5,550 |
18,707 |
+209 |
Dec13 |
130715 |
45.48 |
45.74 |
45.14 |
45.28 |
-0.47 |
46,123 |
168,301 |
+5,354 |
Jan14 |
130715 |
45.77 |
45.83 |
45.24 |
45.35 |
-0.48 |
2,917 |
21,997 |
+829 |
Mar14 |
130715 |
45.75 |
45.98 |
45.43 |
45.54 |
-0.44 |
2,110 |
11,774 |
+204 |
May14 |
130715 |
45.80 |
46.11 |
45.60 |
45.71 |
-0.40 |
547 |
5,548 |
+258 |
Jul14 |
130715 |
45.88 |
46.28 |
45.80 |
45.87 |
-0.37 |
166 |
6,055 |
+50 |
Aug14 |
130715 |
45.87 |
46.25 |
45.80 |
45.88 |
-0.37 |
1 |
1,037 |
+0 |
Sep14 |
130715 |
45.83 |
46.20 |
45.83 |
45.83 |
-0.37 |
3 |
626 |
+0 |
Total Volume and Open Interest |
98,923 |
339,753 |
+3,398 |
Canola(WCE) |
Jul13 |
130712 |
602.8 |
602.8 |
602.8 |
602.8 |
-6.3 |
0 |
56 |
+0 |
Nov13 |
130715 |
530.8 |
532.9 |
522.7 |
524.8 |
-6.0 |
11,815 |
101,187 |
+1,366 |
Jan14 |
130715 |
536.0 |
538.9 |
529.0 |
530.8 |
-5.9 |
1,984 |
11,450 |
+264 |
Mar14 |
130715 |
541.0 |
541.0 |
533.9 |
536.1 |
-5.4 |
384 |
3,133 |
+220 |
May14 |
130715 |
539.9 |
539.9 |
534.8 |
535.6 |
-3.9 |
72 |
876 |
+8 |
Total Volume and Open Interest |
14,268 |
116,805 |
+1,853 |
Corn(CBOT) |
Sep13 |
130715 |
542.50 |
543.75 |
534.50 |
536.25 |
-9.25 |
71,818 |
354,147 |
+348 |
Dec13 |
130715 |
505.50 |
507.75 |
498.25 |
503.50 |
-5.75 |
172,259 |
540,805 |
+4,748 |
Mar14 |
130715 |
517.75 |
521.50 |
510.25 |
515.75 |
-5.75 |
15,651 |
80,553 |
+1,588 |
May14 |
130715 |
525.50 |
529.00 |
518.75 |
523.50 |
-5.50 |
2,742 |
21,730 |
-52 |
Jul14 |
130715 |
532.00 |
535.50 |
525.50 |
529.75 |
-5.75 |
4,096 |
40,379 |
+790 |
Sep14 |
130715 |
530.25 |
535.00 |
524.00 |
528.25 |
-6.75 |
381 |
7,238 |
+67 |
Dec14 |
130715 |
530.75 |
532.00 |
524.50 |
528.00 |
-6.75 |
4,419 |
63,859 |
+1,368 |
Mar15 |
130715 |
537.75 |
542.00 |
532.50 |
535.75 |
-6.25 |
18 |
1,489 |
+11 |
May15 |
130715 |
537.00 |
545.00 |
537.00 |
539.00 |
-6.00 |
2 |
62 |
-1 |
Jul15 |
130715 |
542.75 |
546.50 |
537.00 |
540.75 |
-5.75 |
103 |
542 |
+56 |
Total Volume and Open Interest |
274,833 |
1,115,256 |
+6,749 |
Wheat(CBOT) |
Sep13 |
130715 |
678.75 |
696.75 |
667.25 |
669.50 |
-11.50 |
63,189 |
197,938 |
-2,290 |
Dec13 |
130715 |
690.75 |
693.75 |
680.25 |
682.25 |
-11.50 |
41,999 |
139,916 |
+2,299 |
Mar14 |
130715 |
702.50 |
705.50 |
692.00 |
694.25 |
-11.25 |
9,105 |
31,868 |
+573 |
May14 |
130715 |
705.00 |
712.75 |
699.75 |
701.75 |
-11.00 |
1,030 |
4,412 |
+56 |
Jul14 |
130715 |
702.00 |
709.25 |
697.75 |
700.25 |
-9.00 |
1,406 |
22,305 |
-106 |
Sep14 |
130715 |
706.25 |
714.25 |
704.75 |
706.25 |
-8.00 |
47 |
329 |
+1 |
Total Volume and Open Interest |
117,233 |
407,555 |
+419 |
Wheat(KCBT) |
Sep13 |
130715 |
707.25 |
707.25 |
697.00 |
701.00 |
-7.50 |
11,332 |
86,985 |
+797 |
Dec13 |
130715 |
722.00 |
724.25 |
713.00 |
718.00 |
-6.25 |
5,527 |
39,901 |
+37 |
Mar14 |
130715 |
731.25 |
737.00 |
726.00 |
730.50 |
-6.50 |
1,267 |
6,409 |
+321 |
May14 |
130715 |
735.25 |
744.50 |
734.00 |
737.50 |
-7.00 |
268 |
1,480 |
+89 |
Jul14 |
130715 |
734.00 |
742.00 |
732.00 |
734.75 |
-7.25 |
207 |
6,179 |
-26 |
Sep14 |
130715 |
739.50 |
748.75 |
738.75 |
742.25 |
-6.50 |
7 |
166 |
+4 |
Total Volume and Open Interest |
18,633 |
141,302 |
+1,211 |
Wheat(MGE) |
Jul13 |
130712 |
796.25 |
796.25 |
796.25 |
796.25 |
-0.25 |
2 |
6 |
+0 |
Sep13 |
130715 |
765.50 |
765.50 |
754.50 |
755.00 |
-11.50 |
2,445 |
19,799 |
+19 |
Dec13 |
130715 |
776.75 |
776.75 |
766.00 |
766.62 |
-11.62 |
1,314 |
11,424 |
+186 |
Mar14 |
130715 |
788.25 |
788.25 |
780.00 |
780.62 |
-12.12 |
144 |
2,674 |
+10 |
May14 |
130715 |
791.50 |
793.00 |
788.25 |
788.62 |
-10.38 |
64 |
838 |
-3 |
Total Volume and Open Interest |
4,034 |
35,087 |
+239 |
Oats(CBOT) |
Sep13 |
130715 |
352.00 |
353.50 |
351.25 |
353.25 |
+1.00 |
66 |
1,885 |
+20 |
Dec13 |
130715 |
340.50 |
344.00 |
340.50 |
341.75 |
+0.25 |
304 |
6,195 |
+27 |
Mar14 |
130715 |
349.00 |
349.00 |
348.25 |
348.25 |
unch |
8 |
237 |
+6 |
May14 |
130715 |
348.50 |
353.50 |
348.50 |
348.50 |
-5.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
381 |
8,319 |
+50 |
Rough Rice(CBOT) |
Jul13 |
130712 |
15.50 |
15.60 |
15.50 |
15.50 |
-0.10 |
2 |
4 |
+0 |
Sep13 |
130715 |
15.20 |
15.26 |
15.14 |
15.17 |
-0.03 |
387 |
8,844 |
+104 |
Nov13 |
130715 |
15.43 |
15.44 |
15.38 |
15.41 |
-0.04 |
51 |
2,355 |
+35 |
Jan14 |
130715 |
15.66 |
15.68 |
15.64 |
15.64 |
-0.04 |
2 |
246 |
+1 |
Total Volume and Open Interest |
442 |
11,453 |
+138 |
Live Cattle(CME) |
Aug13 |
130715 |
122.000 |
122.885 |
121.930 |
122.450 |
+0.600 |
26,845 |
73,892 |
-12,172 |
Oct13 |
130715 |
126.230 |
126.980 |
126.180 |
126.680 |
+0.600 |
25,295 |
96,465 |
+8,223 |
Dec13 |
130715 |
128.400 |
129.000 |
128.350 |
128.825 |
+0.500 |
7,203 |
61,010 |
-133 |
Feb14 |
130715 |
129.600 |
130.350 |
129.600 |
130.185 |
+0.610 |
2,684 |
22,606 |
+480 |
Apr14 |
130715 |
130.750 |
131.400 |
130.750 |
131.285 |
+0.585 |
2,153 |
13,656 |
+444 |
Jun14 |
130715 |
126.885 |
127.450 |
126.850 |
127.330 |
+0.780 |
760 |
3,405 |
+255 |
Total Volume and Open Interest |
64,993 |
271,184 |
-2,862 |
Feeder Cattle(CME) |
Aug13 |
130715 |
150.735 |
152.850 |
150.700 |
152.650 |
+2.520 |
3,442 |
16,148 |
-1,024 |
Sep13 |
130715 |
153.250 |
155.650 |
153.250 |
155.150 |
+2.415 |
1,816 |
7,574 |
+860 |
Oct13 |
130715 |
154.880 |
157.350 |
154.880 |
156.825 |
+2.375 |
681 |
3,747 |
+64 |
Nov13 |
130715 |
156.250 |
158.250 |
156.250 |
158.075 |
+2.340 |
429 |
2,565 |
+30 |
Jan14 |
130715 |
157.285 |
159.200 |
157.285 |
158.700 |
+1.750 |
654 |
1,641 |
-34 |
Mar14 |
130715 |
158.650 |
159.600 |
158.500 |
159.550 |
+1.650 |
93 |
383 |
+31 |
Apr14 |
130715 |
159.200 |
160.435 |
159.200 |
160.200 |
+1.200 |
101 |
142 |
-9 |
Total Volume and Open Interest |
7,281 |
32,445 |
-42 |
Lean Hogs(CME) |
Aug13 |
130715 |
95.350 |
96.500 |
95.300 |
95.550 |
+0.650 |
21,684 |
67,566 |
-8,572 |
Oct13 |
130715 |
84.400 |
85.535 |
84.385 |
84.700 |
+0.500 |
18,418 |
90,489 |
+7,477 |
Dec13 |
130715 |
81.450 |
82.330 |
81.450 |
81.700 |
+0.350 |
5,807 |
67,852 |
+562 |
Feb14 |
130715 |
83.430 |
84.330 |
83.430 |
83.900 |
+0.470 |
1,669 |
27,770 |
+368 |
Apr14 |
130715 |
84.800 |
85.500 |
84.800 |
85.100 |
+0.250 |
1,253 |
20,477 |
+71 |
May14 |
130715 |
89.000 |
89.400 |
89.000 |
89.400 |
unch |
10 |
710 |
+5 |
Jun14 |
130715 |
91.800 |
92.300 |
91.650 |
91.950 |
+0.100 |
742 |
10,118 |
+490 |
Jul14 |
130715 |
90.650 |
91.250 |
90.650 |
90.800 |
+0.150 |
11 |
2,024 |
+0 |
Total Volume and Open Interest |
52,525 |
296,939 |
-144 |
Class III Milk(CME) |
Jul13 |
130715 |
17.32 |
17.41 |
17.32 |
17.35 |
-0.01 |
142 |
3,595 |
-19 |
Aug13 |
130715 |
17.64 |
17.75 |
17.60 |
17.65 |
unch |
382 |
4,402 |
+114 |
Sep13 |
130715 |
18.27 |
18.41 |
18.25 |
18.30 |
-0.02 |
256 |
3,603 |
+85 |
Oct13 |
130715 |
18.29 |
18.43 |
18.27 |
18.28 |
-0.03 |
174 |
2,584 |
+70 |
Nov13 |
130715 |
18.10 |
18.20 |
18.07 |
18.07 |
-0.03 |
60 |
2,152 |
+0 |
Total Volume and Open Interest |
1,152 |
21,000 |
+321 |
Cocoa(ICE) |
Jul13 |
130715 |
2226 |
2226 |
2226 |
2226 |
-15 |
0 |
6 |
-1 |
Sep13 |
130715 |
2225 |
2239 |
2209 |
2221 |
-15 |
13,082 |
73,597 |
-235 |
Dec13 |
130715 |
2236 |
2249 |
2217 |
2231 |
-15 |
4,580 |
40,584 |
-637 |
Mar14 |
130715 |
2250 |
2256 |
2225 |
2241 |
-13 |
1,266 |
38,260 |
-331 |
May14 |
130715 |
2251 |
2256 |
2237 |
2249 |
-12 |
200 |
13,095 |
+73 |
Jul14 |
130715 |
2262 |
2262 |
2257 |
2257 |
-11 |
6 |
5,070 |
+2 |
Sep14 |
130715 |
2266 |
2266 |
2265 |
2266 |
-10 |
0 |
3,630 |
+0 |
Total Volume and Open Interest |
19,134 |
174,743 |
-1,129 |
Coffee "C"(ICE) |
Jul13 |
130715 |
120.25 |
122.90 |
120.15 |
122.90 |
+3.75 |
40 |
36 |
-41 |
Sep13 |
130715 |
119.30 |
124.10 |
118.60 |
123.25 |
+3.85 |
12,692 |
95,233 |
-899 |
Dec13 |
130715 |
122.10 |
126.65 |
121.45 |
125.85 |
+3.65 |
5,253 |
30,854 |
-301 |
Mar14 |
130715 |
124.50 |
129.20 |
124.15 |
128.60 |
+3.70 |
2,486 |
13,862 |
+231 |
May14 |
130715 |
126.45 |
130.75 |
126.05 |
130.50 |
+3.65 |
888 |
5,397 |
+63 |
Jul14 |
130715 |
128.20 |
132.35 |
127.85 |
132.15 |
+3.60 |
114 |
2,205 |
+5 |
Total Volume and Open Interest |
21,606 |
151,119 |
-905 |
Orange Juice(ICE) |
Sep13 |
130715 |
139.40 |
140.40 |
138.70 |
139.45 |
+0.25 |
411 |
14,487 |
-26 |
Nov13 |
130715 |
139.20 |
140.20 |
138.60 |
139.20 |
+0.05 |
77 |
2,677 |
-9 |
Jan14 |
130715 |
139.60 |
140.90 |
139.60 |
139.95 |
unch |
29 |
1,054 |
+23 |
Mar14 |
130715 |
140.85 |
140.85 |
140.85 |
140.85 |
-0.10 |
12 |
658 |
+2 |
May14 |
130715 |
140.40 |
140.40 |
140.40 |
140.40 |
-0.10 |
0 |
65 |
+0 |
Jul14 |
130715 |
140.40 |
140.40 |
140.40 |
140.40 |
-0.10 |
0 |
20 |
+0 |
Total Volume and Open Interest |
529 |
18,961 |
-563 |
Sugar #11(ICE) |
Oct13 |
130715 |
16.08 |
16.20 |
16.03 |
16.16 |
+0.10 |
47,293 |
489,621 |
+450 |
Mar14 |
130715 |
16.85 |
16.96 |
16.81 |
16.92 |
+0.07 |
22,466 |
184,437 |
+3,728 |
May14 |
130715 |
16.85 |
16.94 |
16.81 |
16.91 |
+0.05 |
8,529 |
49,912 |
+2,052 |
Jul14 |
130715 |
16.83 |
16.92 |
16.80 |
16.89 |
+0.04 |
3,759 |
63,641 |
+801 |
Oct14 |
130715 |
17.03 |
17.14 |
17.03 |
17.11 |
+0.04 |
2,340 |
34,665 |
-439 |
Mar15 |
130715 |
17.49 |
17.58 |
17.49 |
17.55 |
+0.02 |
648 |
15,090 |
-39 |
May15 |
130715 |
17.51 |
17.59 |
17.51 |
17.56 |
+0.02 |
71 |
2,943 |
+14 |
Jul15 |
130715 |
17.57 |
17.57 |
17.57 |
17.57 |
+0.02 |
6 |
3,308 |
+6 |
Total Volume and Open Interest |
85,520 |
850,410 |
+6,853 |
London Cocoa(LCE) |
Jul13 |
130715 |
1505 |
1519 |
1501 |
1515 |
unch |
5,106 |
9,711 |
-7,813 |
Sep13 |
130715 |
1538 |
1552 |
1535 |
1545 |
unch |
11,587 |
54,056 |
+2,492 |
Dec13 |
130715 |
1534 |
1548 |
1531 |
1543 |
+4 |
4,818 |
67,477 |
-967 |
Mar14 |
130715 |
1526 |
1540 |
1522 |
1534 |
+3 |
5,673 |
62,769 |
-116 |
May14 |
130715 |
1526 |
1541 |
1524 |
1536 |
+2 |
1,154 |
15,389 |
+21 |
Jul14 |
130715 |
1531 |
1541 |
1529 |
1540 |
+2 |
387 |
5,979 |
-1 |
Sep14 |
130715 |
1544 |
1544 |
1544 |
1544 |
unch |
30 |
2,781 |
-1 |
Total Volume and Open Interest |
28,757 |
219,798 |
-6,385 |
London Sugar(LCE) |
Oct13 |
130715 |
461.20 |
464.90 |
460.00 |
463.70 |
+2.50 |
3,278 |
28,801 |
-253 |
Dec13 |
130715 |
461.30 |
463.40 |
460.00 |
462.20 |
+1.60 |
673 |
10,429 |
+837 |
Mar14 |
130715 |
463.40 |
466.10 |
462.60 |
465.50 |
+2.00 |
652 |
8,730 |
-44 |
May14 |
130715 |
467.70 |
469.30 |
466.60 |
469.30 |
+1.50 |
184 |
4,014 |
+248 |
Aug14 |
130715 |
470.00 |
472.20 |
469.80 |
471.80 |
+0.80 |
94 |
1,929 |
+83 |
Total Volume and Open Interest |
6,655 |
60,800 |
-381 |
Cotton(ICE) |
Oct13 |
130715 |
84.99 |
85.48 |
84.30 |
85.35 |
+0.22 |
34 |
295 |
+9 |
Dec13 |
130715 |
84.69 |
85.21 |
84.52 |
85.10 |
+0.02 |
15,620 |
141,864 |
+284 |
Mar14 |
130715 |
83.74 |
83.95 |
83.40 |
83.80 |
-0.11 |
1,527 |
13,160 |
+472 |
May14 |
130715 |
83.21 |
83.27 |
82.76 |
83.13 |
-0.31 |
147 |
1,571 |
-3 |
Jul14 |
130715 |
82.53 |
82.80 |
82.53 |
82.80 |
-0.45 |
106 |
3,039 |
+30 |
Oct14 |
130715 |
79.57 |
79.57 |
79.57 |
79.57 |
-0.29 |
|
|
|
Total Volume and Open Interest |
17,505 |
161,527 |
+840 |
Lumber(CME) |
Jul13 |
130715 |
295.5 |
296.6 |
288.3 |
290.5 |
-6.0 |
136 |
385 |
-79 |
Sep13 |
130715 |
314.9 |
322.0 |
313.9 |
316.0 |
unch |
673 |
4,321 |
+53 |
Nov13 |
130715 |
315.3 |
322.0 |
315.0 |
317.0 |
+1.2 |
207 |
1,017 |
+81 |
Jan14 |
130715 |
327.9 |
330.0 |
323.0 |
326.2 |
+1.2 |
4 |
48 |
+3 |
Total Volume and Open Interest |
1,022 |
5,794 |
+58 |
Crude Oil(NYM) |
Aug13 |
130715 |
106.05 |
106.63 |
104.65 |
106.32 |
+0.37 |
316,730 |
163,859 |
-15,982 |
Sep13 |
130715 |
105.67 |
106.20 |
104.27 |
105.92 |
+0.37 |
160,404 |
310,816 |
+13,953 |
Oct13 |
130715 |
103.89 |
104.73 |
102.97 |
104.49 |
+0.35 |
80,229 |
115,948 |
+11,771 |
Nov13 |
130715 |
102.36 |
103.16 |
101.58 |
102.99 |
+0.33 |
45,579 |
73,831 |
-1,040 |
Dec13 |
130715 |
101.25 |
101.78 |
100.29 |
101.56 |
+0.25 |
126,022 |
208,285 |
-2,311 |
Jan14 |
130715 |
99.89 |
100.11 |
99.02 |
100.06 |
+0.21 |
36,594 |
52,938 |
-1,620 |
Feb14 |
130715 |
98.23 |
98.85 |
97.96 |
98.73 |
+0.24 |
15,595 |
40,809 |
+364 |
Mar14 |
130715 |
96.91 |
97.87 |
96.75 |
97.75 |
+0.24 |
18,535 |
58,549 |
+940 |
Apr14 |
130715 |
95.99 |
97.00 |
95.99 |
96.85 |
+0.20 |
8,181 |
30,629 |
+939 |
May14 |
130715 |
96.12 |
96.20 |
96.05 |
96.20 |
+0.16 |
8,415 |
32,622 |
+745 |
Jun14 |
130715 |
95.54 |
95.69 |
94.82 |
95.62 |
+0.12 |
36,916 |
121,096 |
-515 |
Jul14 |
130715 |
94.95 |
94.95 |
94.75 |
94.95 |
+0.10 |
3,617 |
38,160 |
+699 |
Aug14 |
130715 |
94.27 |
94.27 |
94.27 |
94.27 |
+0.09 |
3,268 |
23,175 |
+1,684 |
Sep14 |
130715 |
93.57 |
93.65 |
93.57 |
93.65 |
+0.08 |
5,142 |
34,823 |
+463 |
Oct14 |
130715 |
93.12 |
93.12 |
93.12 |
93.12 |
+0.08 |
2,817 |
22,699 |
+714 |
Nov14 |
130715 |
92.69 |
92.69 |
92.69 |
92.69 |
+0.08 |
3,695 |
22,685 |
+795 |
Total Volume and Open Interest |
934,688 |
1,842,737 |
+16,649 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130715 |
106.050 |
106.625 |
104.650 |
106.325 |
+0.375 |
9,191 |
2,259 |
-267 |
Sep13 |
130715 |
105.600 |
106.175 |
104.225 |
105.925 |
+0.375 |
1,160 |
1,212 |
+186 |
Oct13 |
130715 |
104.000 |
104.500 |
103.525 |
104.500 |
+0.350 |
258 |
504 |
+115 |
Nov13 |
130715 |
102.200 |
103.175 |
102.200 |
103.000 |
+0.350 |
65 |
159 |
+17 |
Dec13 |
130715 |
101.725 |
101.725 |
101.550 |
101.550 |
+0.250 |
35 |
74 |
-8 |
Jan14 |
130715 |
100.050 |
100.050 |
100.050 |
100.050 |
+0.200 |
6 |
36 |
+2 |
Feb14 |
130715 |
98.725 |
98.725 |
98.725 |
98.725 |
+0.225 |
2 |
2 |
-2 |
Mar14 |
130715 |
97.750 |
97.750 |
97.750 |
97.750 |
+0.250 |
0 |
8 |
+0 |
Apr14 |
130715 |
96.850 |
96.850 |
96.850 |
96.850 |
+0.200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,720 |
4,371 |
+41 |
Heating Oil(NYM) |
Aug13 |
130715 |
302.85 |
304.12 |
301.54 |
302.61 |
-0.33 |
49,753 |
65,068 |
-4,031 |
Sep13 |
130715 |
303.15 |
304.21 |
301.72 |
302.78 |
-0.30 |
32,777 |
65,465 |
+1,542 |
Oct13 |
130715 |
303.93 |
304.05 |
301.76 |
302.82 |
-0.27 |
13,122 |
31,069 |
+804 |
Nov13 |
130715 |
303.15 |
304.00 |
301.75 |
302.88 |
-0.25 |
6,499 |
17,516 |
+903 |
Dec13 |
130715 |
303.06 |
303.95 |
301.63 |
302.88 |
-0.25 |
12,989 |
42,721 |
+289 |
Jan14 |
130715 |
301.75 |
303.58 |
301.75 |
302.91 |
-0.25 |
2,594 |
11,294 |
-73 |
Feb14 |
130715 |
302.03 |
303.56 |
302.03 |
302.51 |
-0.32 |
1,421 |
5,539 |
+218 |
Mar14 |
130715 |
300.26 |
301.96 |
300.26 |
301.14 |
-0.45 |
754 |
6,292 |
+142 |
Apr14 |
130715 |
299.52 |
299.52 |
298.67 |
299.10 |
-0.42 |
549 |
11,113 |
+25 |
May14 |
130715 |
297.22 |
298.20 |
297.19 |
297.19 |
-0.36 |
472 |
1,948 |
-186 |
Jun14 |
130715 |
295.09 |
295.39 |
294.81 |
295.39 |
-0.29 |
1,075 |
15,438 |
+68 |
Jul14 |
130715 |
294.33 |
294.33 |
294.33 |
294.33 |
-0.29 |
17 |
1,052 |
-3 |
Aug14 |
130715 |
293.57 |
293.57 |
293.57 |
293.57 |
-0.25 |
18 |
550 |
+11 |
Sep14 |
130715 |
292.96 |
292.96 |
292.96 |
292.96 |
-0.25 |
8 |
328 |
-1 |
Total Volume and Open Interest |
122,442 |
284,725 |
-304 |
Gasoline(NYMEX) |
Aug13 |
130715 |
310.70 |
312.68 |
307.05 |
310.29 |
-1.46 |
69,011 |
60,252 |
-1,693 |
Sep13 |
130715 |
303.99 |
304.88 |
300.55 |
303.03 |
-1.36 |
55,780 |
77,539 |
+5,042 |
Oct13 |
130715 |
285.68 |
286.53 |
283.30 |
285.16 |
-0.74 |
30,118 |
36,851 |
-1,084 |
Nov13 |
130715 |
279.32 |
280.49 |
277.76 |
279.37 |
-0.63 |
19,393 |
33,395 |
-790 |
Dec13 |
130715 |
275.38 |
276.61 |
273.88 |
275.61 |
-0.53 |
14,727 |
23,783 |
+178 |
Jan14 |
130715 |
273.55 |
274.68 |
272.32 |
273.80 |
-0.45 |
4,737 |
11,933 |
+958 |
Feb14 |
130715 |
274.09 |
274.48 |
272.07 |
273.65 |
-0.28 |
1,511 |
3,348 |
+63 |
Mar14 |
130715 |
272.79 |
275.66 |
272.79 |
274.73 |
-0.10 |
2,168 |
6,724 |
+580 |
Apr14 |
130715 |
289.28 |
289.28 |
288.51 |
288.71 |
+0.03 |
915 |
3,850 |
+506 |
May14 |
130715 |
287.18 |
287.18 |
286.51 |
286.51 |
+0.03 |
160 |
2,550 |
+1 |
Total Volume and Open Interest |
198,759 |
264,158 |
+3,808 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130715 |
310.30 |
310.30 |
310.29 |
310.30 |
-1.50 |
|
|
|
Sep13 |
130715 |
303.00 |
303.03 |
303.00 |
303.00 |
-1.40 |
|
|
|
Oct13 |
130715 |
285.20 |
285.20 |
285.16 |
285.20 |
-0.70 |
|
|
|
Nov13 |
130715 |
279.40 |
279.40 |
279.37 |
279.40 |
-0.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug13 |
130715 |
3.650 |
3.689 |
3.546 |
3.674 |
+0.030 |
136,116 |
130,401 |
-7,920 |
Sep13 |
130715 |
3.651 |
3.683 |
3.545 |
3.672 |
+0.028 |
51,032 |
252,957 |
+2,129 |
Oct13 |
130715 |
3.678 |
3.696 |
3.559 |
3.684 |
+0.026 |
29,644 |
168,625 |
+5,919 |
Nov13 |
130715 |
3.771 |
3.771 |
3.638 |
3.761 |
+0.024 |
13,460 |
87,225 |
+1,690 |
Dec13 |
130715 |
3.924 |
3.938 |
3.806 |
3.925 |
+0.020 |
7,520 |
55,843 |
+1,014 |
Jan14 |
130715 |
4.014 |
4.014 |
3.885 |
4.000 |
+0.020 |
17,634 |
142,222 |
-703 |
Feb14 |
130715 |
3.982 |
4.002 |
3.890 |
4.002 |
+0.019 |
3,226 |
28,806 |
+729 |
Mar14 |
130715 |
3.940 |
3.970 |
3.858 |
3.966 |
+0.018 |
8,273 |
88,550 |
+408 |
Apr14 |
130715 |
3.898 |
3.898 |
3.791 |
3.895 |
+0.016 |
6,519 |
119,229 |
-283 |
May14 |
130715 |
3.893 |
3.912 |
3.816 |
3.912 |
+0.016 |
704 |
24,720 |
+204 |
Jun14 |
130715 |
3.925 |
3.945 |
3.858 |
3.945 |
+0.017 |
968 |
21,732 |
+244 |
Jul14 |
130715 |
3.960 |
3.980 |
3.881 |
3.980 |
+0.017 |
441 |
15,721 |
-96 |
Aug14 |
130715 |
3.978 |
3.999 |
3.903 |
3.999 |
+0.018 |
335 |
14,882 |
+33 |
Sep14 |
130715 |
3.985 |
4.002 |
3.915 |
4.002 |
+0.018 |
250 |
17,176 |
+52 |
Oct14 |
130715 |
4.005 |
4.022 |
3.927 |
4.022 |
+0.017 |
2,790 |
66,670 |
+1,335 |
Nov14 |
130715 |
4.115 |
4.115 |
4.010 |
4.103 |
+0.016 |
259 |
20,549 |
+39 |
Total Volume and Open Interest |
281,804 |
1,388,578 |
+6,005 |
Brent Crude Oil(ICE) |
Aug13 |
130715 |
108.99 |
109.26 |
107.96 |
109.09 |
+0.28 |
184,692 |
101,332 |
-26,880 |
Sep13 |
130715 |
107.97 |
108.27 |
107.11 |
108.08 |
+0.15 |
216,542 |
298,650 |
+11,807 |
Oct13 |
130715 |
107.29 |
107.55 |
106.44 |
107.31 |
+0.04 |
105,139 |
203,778 |
+6,695 |
Nov13 |
130715 |
106.73 |
107.00 |
105.90 |
106.72 |
unch |
41,005 |
77,506 |
+75 |
Dec13 |
130715 |
106.15 |
106.37 |
105.36 |
106.13 |
-0.03 |
92,226 |
199,219 |
+1,962 |
Jan14 |
130715 |
105.55 |
105.79 |
104.89 |
105.56 |
-0.06 |
21,098 |
58,876 |
+511 |
Feb14 |
130715 |
104.95 |
105.18 |
104.32 |
104.96 |
-0.06 |
11,168 |
30,175 |
-1,537 |
Mar14 |
130715 |
104.39 |
104.54 |
103.73 |
104.35 |
-0.05 |
13,726 |
47,135 |
-3,222 |
Apr14 |
130715 |
103.84 |
103.97 |
103.22 |
103.79 |
-0.03 |
3,947 |
42,760 |
-861 |
May14 |
130715 |
103.23 |
103.23 |
103.23 |
103.23 |
-0.02 |
2,985 |
18,988 |
-441 |
Jun14 |
130715 |
102.71 |
102.86 |
102.11 |
102.68 |
-0.02 |
23,443 |
89,780 |
-5,483 |
Jul14 |
130715 |
102.18 |
102.18 |
102.18 |
102.18 |
-0.02 |
1,273 |
16,221 |
-169 |
Aug14 |
130715 |
101.65 |
101.65 |
101.65 |
101.65 |
-0.02 |
1,232 |
22,615 |
-117 |
Sep14 |
130715 |
101.07 |
101.07 |
101.07 |
101.07 |
-0.03 |
1,399 |
26,136 |
-515 |
Total Volume and Open Interest |
762,268 |
1,574,602 |
-25,545 |
Gas Oil(ICE) |
Aug13 |
130715 |
915.25 |
917.75 |
910.00 |
916.50 |
+0.25 |
93,466 |
125,165 |
-4,208 |
Sep13 |
130715 |
916.75 |
918.50 |
911.00 |
917.00 |
+0.25 |
76,603 |
121,522 |
+9,072 |
Oct13 |
130715 |
915.25 |
917.50 |
910.75 |
916.00 |
unch |
42,265 |
68,106 |
+1,436 |
Nov13 |
130715 |
912.50 |
914.75 |
908.25 |
913.25 |
unch |
16,514 |
36,643 |
+334 |
Dec13 |
130715 |
909.25 |
911.50 |
905.00 |
909.75 |
-0.50 |
33,823 |
70,905 |
+1,867 |
Jan14 |
130715 |
906.75 |
907.75 |
904.25 |
907.25 |
-0.75 |
5,960 |
25,792 |
+1,436 |
Feb14 |
130715 |
902.75 |
904.75 |
901.25 |
904.25 |
-1.00 |
3,377 |
25,542 |
+360 |
Mar14 |
130715 |
900.00 |
900.75 |
896.75 |
900.25 |
-1.25 |
2,293 |
18,055 |
+428 |
Apr14 |
130715 |
895.00 |
895.75 |
892.75 |
895.25 |
-1.25 |
524 |
11,344 |
+12 |
May14 |
130715 |
890.00 |
890.25 |
887.75 |
890.25 |
-1.25 |
517 |
10,169 |
-74 |
Total Volume and Open Interest |
281,464 |
598,605 |
+4,734 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130715 |
2.461 |
2.505 |
2.445 |
2.491 |
+0.042 |
262 |
1,285 |
-8 |
Sep13 |
130715 |
2.319 |
2.340 |
2.288 |
2.328 |
+0.028 |
194 |
2,651 |
+6 |
Oct13 |
130715 |
2.038 |
2.079 |
2.038 |
2.068 |
+0.018 |
99 |
1,958 |
-13 |
Nov13 |
130715 |
1.936 |
1.940 |
1.925 |
1.935 |
unch |
122 |
1,076 |
-26 |
Dec13 |
130715 |
1.880 |
1.891 |
1.880 |
1.887 |
-0.002 |
53 |
1,744 |
+12 |
Jan14 |
130715 |
1.870 |
1.870 |
1.870 |
1.870 |
unch |
17 |
647 |
+10 |
Feb14 |
130715 |
1.867 |
1.867 |
1.867 |
1.867 |
unch |
36 |
150 |
+35 |
Total Volume and Open Interest |
796 |
9,581 |
+24 |
WTI Crude Oil(ICE) |
Aug13 |
130715 |
105.95 |
106.63 |
104.61 |
106.32 |
+0.37 |
55,097 |
50,840 |
-2,859 |
Sep13 |
130715 |
105.50 |
106.19 |
104.22 |
105.92 |
+0.37 |
38,319 |
78,605 |
-8,436 |
Oct13 |
130715 |
104.27 |
104.66 |
102.97 |
104.49 |
+0.35 |
27,829 |
52,174 |
-3,001 |
Nov13 |
130715 |
102.24 |
103.18 |
101.60 |
102.99 |
+0.33 |
16,019 |
28,004 |
-4,134 |
Dec13 |
130715 |
101.18 |
101.78 |
100.26 |
101.56 |
+0.25 |
44,040 |
118,691 |
-1,598 |
Jan14 |
130715 |
99.48 |
100.06 |
99.01 |
100.06 |
+0.21 |
10,797 |
19,573 |
-3,608 |
Feb14 |
130715 |
98.15 |
98.87 |
97.80 |
98.73 |
+0.24 |
4,442 |
7,571 |
-1,919 |
Mar14 |
130715 |
97.21 |
97.86 |
96.88 |
97.75 |
+0.24 |
6,450 |
21,938 |
-2,229 |
Apr14 |
130715 |
96.29 |
96.95 |
96.29 |
96.85 |
+0.20 |
1,951 |
6,690 |
-885 |
May14 |
130715 |
96.20 |
96.20 |
96.20 |
96.20 |
+0.16 |
1,219 |
5,438 |
-1,140 |
Jun14 |
130715 |
95.32 |
95.68 |
94.83 |
95.62 |
+0.12 |
9,434 |
37,656 |
-1,890 |
Jul14 |
130715 |
94.95 |
94.95 |
94.95 |
94.95 |
+0.10 |
482 |
5,576 |
-7 |
Aug14 |
130715 |
94.27 |
94.27 |
94.27 |
94.27 |
+0.09 |
282 |
3,617 |
+116 |
Sep14 |
130715 |
93.65 |
93.65 |
93.65 |
93.65 |
+0.08 |
186 |
10,519 |
+0 |
Oct14 |
130715 |
93.12 |
93.12 |
93.12 |
93.12 |
+0.08 |
38 |
4,234 |
+12 |
Nov14 |
130715 |
92.69 |
92.69 |
92.69 |
92.69 |
+0.08 |
32 |
4,126 |
-3 |
Total Volume and Open Interest |
234,924 |
593,858 |
-34,106 |
US Dollar Index(ICE) |
Sep13 |
130715 |
83.115 |
83.620 |
83.035 |
83.195 |
+0.033 |
52,526 |
67,603 |
-1,052 |
Dec13 |
130715 |
83.445 |
83.725 |
83.300 |
83.400 |
+0.033 |
164 |
529 |
-8 |
Mar14 |
130715 |
83.615 |
83.615 |
83.615 |
83.615 |
+0.033 |
|
|
|
Total Volume and Open Interest |
52,690 |
68,132 |
-1,060 |
Australian Dollar(CME) |
Sep13 |
130715 |
90.40 |
90.81 |
89.96 |
90.58 |
+0.42 |
149,066 |
186,864 |
-2,110 |
Dec13 |
130715 |
89.92 |
90.25 |
89.44 |
90.04 |
+0.43 |
201 |
589 |
+2 |
Mar14 |
130715 |
89.54 |
89.54 |
89.12 |
89.54 |
+0.42 |
0 |
74 |
+0 |
Total Volume and Open Interest |
149,267 |
187,530 |
-2,108 |
British Pound(CME) |
Sep13 |
130715 |
150.99 |
151.20 |
150.21 |
150.96 |
unch |
166,241 |
144,145 |
-1,081 |
Dec13 |
130715 |
150.94 |
151.03 |
150.50 |
150.88 |
unch |
155 |
445 |
+0 |
Mar14 |
130715 |
150.81 |
150.81 |
150.81 |
150.81 |
unch |
23 |
375 |
-6 |
Total Volume and Open Interest |
166,419 |
145,152 |
-1,087 |
Canadian Dollar(CME) |
Sep13 |
130715 |
96.07 |
96.19 |
95.70 |
95.82 |
-0.24 |
99,989 |
131,585 |
-2,935 |
Dec13 |
130715 |
95.60 |
95.86 |
95.50 |
95.61 |
-0.25 |
660 |
5,682 |
+43 |
Mar14 |
130715 |
95.58 |
95.66 |
95.42 |
95.42 |
-0.24 |
63 |
922 |
-2 |
Jun14 |
130715 |
95.21 |
95.46 |
95.21 |
95.21 |
-0.25 |
18 |
281 |
+6 |
Total Volume and Open Interest |
100,736 |
138,493 |
-2,885 |
Japanese Yen(CME) |
Sep13 |
130715 |
100.71 |
100.97 |
99.49 |
100.17 |
-0.48 |
185,276 |
183,513 |
+389 |
Dec13 |
130715 |
100.91 |
100.95 |
99.64 |
100.23 |
-0.48 |
219 |
1,302 |
-39 |
Mar14 |
130715 |
100.10 |
100.82 |
100.10 |
100.34 |
-0.48 |
10 |
139 |
-1 |
Total Volume and Open Interest |
185,505 |
184,994 |
+349 |
Swiss Franc(CME) |
Sep13 |
130715 |
105.71 |
105.80 |
104.94 |
105.54 |
-0.15 |
49,318 |
44,808 |
-1,607 |
Dec13 |
130715 |
105.30 |
105.79 |
105.25 |
105.64 |
-0.15 |
43 |
59 |
+26 |
Mar14 |
130715 |
105.76 |
105.92 |
105.76 |
105.76 |
-0.16 |
|
|
|
Total Volume and Open Interest |
49,361 |
44,867 |
-1,581 |
EuroFX(CME) |
Sep13 |
130715 |
130.69 |
130.83 |
129.96 |
130.70 |
+0.07 |
378,770 |
221,472 |
+792 |
Dec13 |
130715 |
130.68 |
130.83 |
130.08 |
130.76 |
+0.07 |
373 |
1,889 |
+1 |
Mar14 |
130715 |
130.70 |
130.83 |
130.70 |
130.83 |
+0.06 |
0 |
51 |
+0 |
Total Volume and Open Interest |
379,148 |
223,441 |
+798 |
Mexican Peso(CME) |
Jul13 |
130715 |
785.50 |
785.50 |
778.75 |
785.50 |
+6.75 |
0 |
1 |
+0 |
Aug13 |
130715 |
786.00 |
786.00 |
776.75 |
786.00 |
+9.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
39,080 |
71,514 |
+2,527 |
Brazilian Real(CME) |
Aug13 |
130715 |
439.80 |
448.55 |
438.65 |
446.70 |
+7.90 |
245 |
3,601 |
-187 |
Sep13 |
130715 |
438.60 |
445.50 |
438.60 |
443.90 |
+7.90 |
34 |
8,065 |
+6 |
Oct13 |
130715 |
441.15 |
442.65 |
433.50 |
441.15 |
+7.65 |
0 |
39 |
+0 |
Nov13 |
130715 |
438.40 |
438.40 |
430.85 |
438.40 |
+7.55 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
279 |
27,532 |
-181 |
30-Year T-Bonds(CBOT) |
Sep13 |
130715 |
134~070 |
134~280 |
133~130 |
134~190 |
+0~210 |
351,564 |
574,112 |
-7,565 |
Dec13 |
130715 |
132~150 |
133~100 |
132~020 |
133~040 |
+0~210 |
39 |
391 |
+16 |
Mar14 |
130715 |
133~040 |
133~040 |
132~150 |
133~040 |
+0~210 |
|
|
|
Total Volume and Open Interest |
351,603 |
574,503 |
-7,549 |
10-Year T-Notes(CBOT) |
Sep13 |
130715 |
126~050 |
126~195 |
125~260 |
126~160 |
+0~130 |
1,274,382 |
2,169,523 |
-23,234 |
Dec13 |
130715 |
125~015 |
125~215 |
125~015 |
125~205 |
+0~130 |
2,300 |
8,936 |
+2,032 |
Mar14 |
130715 |
125~205 |
125~205 |
125~075 |
125~205 |
+0~130 |
|
|
|
Total Volume and Open Interest |
1,276,682 |
2,178,459 |
-21,202 |
5-Year T-Notes(CBOT) |
Sep13 |
130715 |
120~294 |
121~056 |
120~244 |
121~030 |
+0~064 |
756,725 |
1,564,659 |
+7,498 |
Dec13 |
130715 |
120~032 |
120~080 |
120~012 |
120~076 |
+0~064 |
611 |
1,787 |
+573 |
Total Volume and Open Interest |
757,336 |
1,566,446 |
+8,071 |
2 Year T-Notes(CBOT) |
Sep13 |
130715 |
110~010 |
110~024 |
110~000 |
110~020 |
+0~012 |
138,488 |
765,415 |
-254 |
Dec13 |
130715 |
109~286 |
109~286 |
109~276 |
109~286 |
+0~010 |
17 |
11 |
+4 |
Mar14 |
130715 |
109~286 |
109~286 |
109~276 |
109~286 |
+0~010 |
|
|
|
Total Volume and Open Interest |
138,505 |
765,426 |
-250 |
Eurodollars(CME) |
Sep13 |
130715 |
99.700 |
99.710 |
99.695 |
99.705 |
+0.005 |
100,002 |
794,064 |
+6,074 |
Dec13 |
130715 |
99.640 |
99.655 |
99.640 |
99.650 |
+0.010 |
137,133 |
822,325 |
+2,791 |
Mar14 |
130715 |
99.575 |
99.590 |
99.565 |
99.585 |
+0.015 |
132,213 |
722,030 |
+2,895 |
Jun14 |
130715 |
99.505 |
99.520 |
99.490 |
99.515 |
+0.015 |
162,880 |
706,424 |
-9,125 |
Sep14 |
130715 |
99.425 |
99.440 |
99.400 |
99.430 |
+0.015 |
204,427 |
705,202 |
+10,035 |
Dec14 |
130715 |
99.315 |
99.335 |
99.285 |
99.325 |
+0.020 |
229,810 |
717,548 |
-11,688 |
Mar15 |
130715 |
99.165 |
99.200 |
99.135 |
99.185 |
+0.025 |
183,852 |
533,253 |
-4,845 |
Jun15 |
130715 |
98.975 |
99.020 |
98.945 |
99.000 |
+0.025 |
211,291 |
695,852 |
+1,898 |
Sep15 |
130715 |
98.755 |
98.805 |
98.715 |
98.780 |
+0.030 |
202,454 |
507,432 |
-1,427 |
Dec15 |
130715 |
98.500 |
98.565 |
98.460 |
98.535 |
+0.035 |
158,212 |
541,779 |
+10,881 |
Mar16 |
130715 |
98.240 |
98.305 |
98.195 |
98.275 |
+0.040 |
188,745 |
376,739 |
-17,212 |
Jun16 |
130715 |
97.970 |
98.045 |
97.930 |
98.020 |
+0.045 |
119,278 |
272,254 |
-2,153 |
Sep16 |
130715 |
97.720 |
97.795 |
97.670 |
97.765 |
+0.050 |
103,152 |
260,047 |
-3,270 |
Dec16 |
130715 |
97.470 |
97.550 |
97.420 |
97.525 |
+0.055 |
94,631 |
159,437 |
+516 |
Mar17 |
130715 |
97.240 |
97.325 |
97.185 |
97.300 |
+0.060 |
73,605 |
212,058 |
+7,304 |
Jun17 |
130715 |
97.000 |
97.100 |
96.955 |
97.075 |
+0.065 |
56,738 |
156,522 |
+2,889 |
Sep17 |
130715 |
96.795 |
96.895 |
96.750 |
96.870 |
+0.070 |
38,336 |
111,370 |
-3,957 |
Dec17 |
130715 |
96.605 |
96.700 |
96.545 |
96.675 |
+0.075 |
42,077 |
112,584 |
-3,140 |
Total Volume and Open Interest |
2,495,976 |
8,693,270 |
-10,246 |
Ultra T-Bond(CBOT) |
Sep13 |
130715 |
144~06 |
145~07 |
143~02 |
144~25 |
+0~28 |
61,543 |
376,349 |
-1,447 |
Dec13 |
130715 |
143~10 |
143~10 |
142~14 |
143~10 |
+0~28 |
0 |
2 |
+0 |
Mar14 |
130715 |
143~10 |
143~10 |
142~14 |
143~10 |
+0~28 |
|
|
|
Total Volume and Open Interest |
61,543 |
376,351 |
-1,447 |
30 Day Federal Funds(CBOT) |
Jul13 |
130715 |
99.900 |
99.902 |
99.900 |
99.902 |
+0.002 |
2,179 |
39,700 |
-98 |
Aug13 |
130715 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
382 |
32,644 |
-31 |
Sep13 |
130715 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
446 |
25,351 |
-358 |
Oct13 |
130715 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
314 |
14,874 |
+43 |
Nov13 |
130715 |
99.865 |
99.875 |
99.865 |
99.870 |
unch |
1,186 |
17,512 |
-312 |
Dec13 |
130715 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
336 |
19,169 |
+186 |
Total Volume and Open Interest |
17,283 |
300,042 |
+441 |
3-Mth Euro-Yen(CME) |
Sep13 |
130715 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130715 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130715 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130715 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130715 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130715 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130715 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130715 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130715 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130715 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130715 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
4 |
120 |
+0 |
Dec13 |
130715 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130715 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130715 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130715 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130715 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130715 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130715 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
4 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130715 |
143.24 |
143.34 |
143.12 |
143.32 |
+0.12 |
2,521 |
16,337 |
+159 |
Dec13 |
130715 |
142.25 |
142.25 |
142.25 |
142.25 |
+0.12 |
1 |
1 |
+1 |
Mar14 |
130715 |
141.63 |
141.63 |
141.63 |
141.63 |
+0.12 |
|
|
|
Total Volume and Open Interest |
2,522 |
16,338 |
+160 |
Euro-Bund(EUREX) |
Sep13 |
130715 |
143.66 |
143.68 |
143.23 |
143.39 |
-0.25 |
679,543 |
910,819 |
-7,803 |
Dec13 |
130715 |
141.35 |
141.50 |
141.35 |
141.48 |
-0.24 |
48 |
592 |
-8 |
Mar14 |
130715 |
141.48 |
141.48 |
141.48 |
141.48 |
-0.24 |
1 |
0 |
+0 |
Total Volume and Open Interest |
679,592 |
911,411 |
-7,811 |
Euro-Bobl(EUREX) |
Sep13 |
130715 |
126.29 |
126.30 |
126.04 |
126.18 |
-0.12 |
464,547 |
830,234 |
+12,289 |
Dec13 |
130715 |
124.46 |
124.46 |
124.45 |
124.45 |
-0.13 |
0 |
2,168 |
+0 |
Mar14 |
130715 |
124.45 |
124.45 |
124.45 |
124.45 |
-0.13 |
|
|
|
Total Volume and Open Interest |
464,547 |
832,402 |
+12,289 |
3-Mth Euribor(EUREX) |
Sep13 |
130715 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
0 |
2,427 |
+0 |
Dec13 |
130715 |
99.685 |
99.685 |
99.680 |
99.685 |
-0.015 |
0 |
1,655 |
+0 |
Mar14 |
130715 |
99.620 |
99.620 |
99.620 |
99.620 |
-0.020 |
0 |
1,282 |
-500 |
Total Volume and Open Interest |
1,011 |
21,312 |
+510 |
Long Gilt(LIFFE) |
Sep13 |
130715 |
112~28 |
113~04 |
112~21 |
112~28 |
-0~07 |
116,021 |
280,804 |
+8,168 |
Dec13 |
130715 |
111~32 |
111~32 |
111~32 |
111~32 |
-0~07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
116,021 |
280,805 |
+8,168 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130715 |
99.46 |
99.47 |
99.45 |
99.47 |
+0.02 |
39,283 |
268,106 |
-772 |
Dec13 |
130715 |
99.40 |
99.42 |
99.39 |
99.41 |
+0.01 |
56,297 |
279,852 |
+7,711 |
Mar14 |
130715 |
99.35 |
99.37 |
99.34 |
99.36 |
unch |
44,366 |
285,711 |
+782 |
Jun14 |
130715 |
99.30 |
99.32 |
99.29 |
99.31 |
-0.01 |
48,084 |
268,312 |
-594 |
Sep14 |
130715 |
99.26 |
99.28 |
99.24 |
99.26 |
-0.02 |
43,893 |
247,332 |
-4,213 |
Dec14 |
130715 |
99.21 |
99.23 |
99.19 |
99.21 |
-0.02 |
43,321 |
265,813 |
-1,837 |
Total Volume and Open Interest |
441,008 |
2,440,391 |
+11,522 |
3-Mth Euribor(LIFFE) |
Sep13 |
130715 |
99.750 |
99.755 |
99.740 |
99.750 |
unch |
66,318 |
464,039 |
+4,946 |
Dec13 |
130715 |
99.700 |
99.700 |
99.680 |
99.685 |
-0.015 |
100,140 |
576,331 |
-2,292 |
Mar14 |
130715 |
99.635 |
99.640 |
99.610 |
99.620 |
-0.020 |
76,074 |
416,935 |
-11,957 |
Total Volume and Open Interest |
847,369 |
4,014,705 |
-40,281 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130715 |
97.40 |
97.42 |
97.38 |
97.40 |
unch |
18,251 |
197,971 |
-9,067 |
Dec13 |
130715 |
97.51 |
97.56 |
97.49 |
97.52 |
+0.01 |
23,925 |
209,354 |
-3,313 |
Mar14 |
130715 |
97.49 |
97.54 |
97.47 |
97.50 |
+0.01 |
12,310 |
159,501 |
-2,294 |
Jun14 |
130715 |
97.38 |
97.44 |
97.36 |
97.39 |
+0.01 |
13,024 |
101,847 |
-2,549 |
Sep14 |
130715 |
97.20 |
97.26 |
97.19 |
97.21 |
unch |
5,870 |
79,329 |
-1,782 |
Dec14 |
130715 |
97.01 |
97.05 |
97.00 |
97.01 |
unch |
7,401 |
70,964 |
+1,817 |
Mar15 |
130715 |
96.80 |
96.85 |
96.80 |
96.81 |
unch |
1,348 |
41,267 |
-1,892 |
Jun15 |
130715 |
96.61 |
96.65 |
96.61 |
96.62 |
unch |
728 |
13,794 |
-361 |
Sep15 |
130715 |
96.43 |
96.48 |
96.43 |
96.46 |
+0.01 |
131 |
989 |
+48 |
Dec15 |
130715 |
96.27 |
96.33 |
96.27 |
96.30 |
unch |
100 |
609 |
+80 |
Total Volume and Open Interest |
83,088 |
875,840 |
-19,313 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130715 |
96.26 |
96.30 |
96.22 |
96.27 |
+0.01 |
60,187 |
447,911 |
+1,759 |
Dec13 |
130715 |
96.27 |
96.27 |
96.27 |
96.27 |
+0.01 |
|
|
|
Total Volume and Open Interest |
60,187 |
447,911 |
+1,759 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130715 |
97.30 |
97.35 |
97.27 |
97.32 |
+0.02 |
112,964 |
517,151 |
-65,206 |
Dec13 |
130715 |
97.32 |
97.32 |
97.32 |
97.32 |
+0.02 |
|
|
|
Total Volume and Open Interest |
112,964 |
517,151 |
-65,206 |
Gold(CMX) |
Aug13 |
130715 |
1283.9 |
1293.6 |
1272.5 |
1283.5 |
+5.9 |
207,150 |
174,730 |
-11,773 |
Oct13 |
130715 |
1285.3 |
1293.4 |
1274.2 |
1284.5 |
+5.8 |
7,776 |
22,988 |
+1,959 |
Dec13 |
130715 |
1286.5 |
1295.5 |
1274.7 |
1285.4 |
+5.8 |
29,610 |
133,114 |
+10,614 |
Feb14 |
130715 |
1286.8 |
1296.0 |
1279.7 |
1286.5 |
+5.8 |
2,499 |
22,141 |
+360 |
Apr14 |
130715 |
1292.0 |
1296.0 |
1287.3 |
1287.7 |
+5.8 |
1,179 |
15,716 |
+291 |
Jun14 |
130715 |
1289.3 |
1299.0 |
1286.3 |
1288.9 |
+5.8 |
280 |
11,812 |
+18 |
Aug14 |
130715 |
1288.1 |
1290.2 |
1280.0 |
1290.2 |
+5.8 |
133 |
2,023 |
+48 |
Oct14 |
130715 |
1291.6 |
1291.6 |
1291.6 |
1291.6 |
+5.8 |
0 |
847 |
+0 |
Dec14 |
130715 |
1292.4 |
1293.2 |
1292.4 |
1293.2 |
+5.8 |
242 |
11,747 |
+12 |
Feb15 |
130715 |
1294.8 |
1294.8 |
1294.8 |
1294.8 |
+5.7 |
0 |
11 |
+0 |
Apr15 |
130715 |
1296.6 |
1296.6 |
1296.6 |
1296.6 |
+5.7 |
|
|
|
Jun15 |
130715 |
1298.5 |
1298.5 |
1298.5 |
1298.5 |
+5.7 |
104 |
9,131 |
+38 |
Total Volume and Open Interest |
249,847 |
429,870 |
+1,955 |
Silver(CMX) |
Jul13 |
130715 |
2010.0 |
2010.0 |
1967.0 |
1982.6 |
+4.7 |
215 |
957 |
-118 |
Sep13 |
130715 |
1986.5 |
2013.5 |
1954.0 |
1983.9 |
+4.7 |
53,662 |
79,391 |
+340 |
Dec13 |
130715 |
2001.5 |
2016.0 |
1960.5 |
1988.9 |
+4.8 |
4,343 |
26,620 |
-278 |
Mar14 |
130715 |
1996.5 |
1996.5 |
1992.5 |
1994.0 |
+4.9 |
353 |
3,253 |
+118 |
May14 |
130715 |
1997.2 |
1997.2 |
1997.2 |
1997.2 |
+4.9 |
27 |
3,763 |
-16 |
Jul14 |
130715 |
1982.5 |
2000.4 |
1982.5 |
2000.4 |
+4.9 |
115 |
2,853 |
+62 |
Sep14 |
130715 |
2022.0 |
2022.0 |
2003.5 |
2003.5 |
+4.9 |
5 |
1,056 |
+5 |
Total Volume and Open Interest |
59,834 |
133,151 |
+449 |
Platinum(NYMEX) |
Jul13 |
130715 |
1421.8 |
1423.0 |
1421.8 |
1422.5 |
+12.9 |
56 |
205 |
-11 |
Oct13 |
130715 |
1409.0 |
1427.0 |
1407.0 |
1421.4 |
+14.5 |
11,167 |
57,018 |
-1,305 |
Jan14 |
130715 |
1416.6 |
1426.8 |
1416.6 |
1423.7 |
+14.5 |
241 |
3,583 |
+218 |
Apr14 |
130715 |
1425.4 |
1425.4 |
1425.4 |
1425.4 |
+14.5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
11,470 |
60,819 |
-1,098 |
Palladium(NYMEX) |
Sep13 |
130715 |
721.45 |
734.55 |
721.45 |
732.15 |
+9.25 |
4,208 |
31,326 |
-196 |
Dec13 |
130715 |
728.80 |
735.00 |
726.80 |
733.95 |
+9.35 |
15 |
2,591 |
+1 |
Mar14 |
130715 |
735.15 |
735.15 |
735.15 |
735.15 |
+9.40 |
3 |
126 |
+1 |
Total Volume and Open Interest |
4,227 |
34,046 |
-193 |
Copper(CMX) |
Jul13 |
130715 |
316.85 |
316.85 |
314.10 |
316.10 |
-0.95 |
628 |
1,975 |
-230 |
Sep13 |
130715 |
316.00 |
316.90 |
312.50 |
314.45 |
-1.05 |
77,649 |
107,220 |
-3,274 |
Dec13 |
130715 |
316.00 |
317.00 |
313.85 |
315.50 |
-1.05 |
5,508 |
30,142 |
-622 |
Mar14 |
130715 |
315.70 |
316.90 |
315.40 |
316.55 |
-0.85 |
1,785 |
9,917 |
+10 |
May14 |
130715 |
317.00 |
318.00 |
315.90 |
317.35 |
-0.85 |
125 |
1,618 |
+7 |
Total Volume and Open Interest |
86,479 |
163,488 |
-4,067 |
DJIA Index(CBOT) |
Sep13 |
130715 |
15390 |
15440 |
15390 |
15416 |
+47 |
298 |
6,725 |
+88 |
Dec13 |
130715 |
15338 |
15338 |
15294 |
15338 |
+44 |
0 |
2 |
+0 |
Mar14 |
130715 |
15243 |
15243 |
15199 |
15243 |
+44 |
|
|
|
Jun14 |
130715 |
15174 |
15174 |
15130 |
15174 |
+44 |
|
|
|
Total Volume and Open Interest |
298 |
6,727 |
+88 |
E-mini DJIA Index(CBOT) |
Sep13 |
130715 |
15367 |
15444 |
15361 |
15416 |
+47 |
105,725 |
110,938 |
+2,808 |
Dec13 |
130715 |
15315 |
15380 |
15311 |
15338 |
+44 |
10 |
226 |
+4 |
Mar14 |
130715 |
15243 |
15243 |
15243 |
15243 |
+44 |
0 |
2 |
+0 |
Jun14 |
130715 |
15174 |
15174 |
15174 |
15174 |
+44 |
|
|
|
Total Volume and Open Interest |
105,735 |
111,166 |
+2,812 |
S & P 500(CME) |
Sep13 |
130715 |
1670.00 |
1679.40 |
1670.00 |
1677.50 |
+7.20 |
9,127 |
159,236 |
+2,667 |
Dec13 |
130715 |
1671.00 |
1672.90 |
1670.90 |
1671.00 |
+7.10 |
0 |
2,988 |
+0 |
Mar14 |
130715 |
1665.30 |
1666.50 |
1664.50 |
1664.60 |
+7.10 |
0 |
12 |
+0 |
Jun14 |
130715 |
1657.60 |
1659.50 |
1657.50 |
1657.60 |
+7.10 |
|
|
|
Total Volume and Open Interest |
9,127 |
162,236 |
+2,667 |
S & P 500 E-Mini(Globex) |
Sep13 |
130715 |
1670.00 |
1679.50 |
1669.75 |
1677.50 |
+7.25 |
1,457,417 |
2,740,429 |
+19,091 |
Dec13 |
130715 |
1665.00 |
1672.75 |
1665.00 |
1671.00 |
+7.00 |
2,041 |
22,316 |
+51 |
Total Volume and Open Interest |
1,459,505 |
2,764,968 |
+19,134 |
NASDAQ 100(CME) |
Sep13 |
130715 |
3066.50 |
3077.00 |
3063.50 |
3073.00 |
+11.00 |
901 |
5,462 |
+638 |
Dec13 |
130715 |
3066.30 |
3070.00 |
3066.30 |
3066.30 |
+10.30 |
|
|
|
Mar14 |
130715 |
3060.00 |
3060.00 |
3049.80 |
3060.00 |
+10.20 |
|
|
|
Total Volume and Open Interest |
901 |
5,462 |
+638 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130715 |
3062.80 |
3076.50 |
3062.80 |
3073.00 |
+11.00 |
200,923 |
346,692 |
+17,357 |
Dec13 |
130715 |
3062.00 |
3067.80 |
3062.00 |
3066.30 |
+10.30 |
6 |
30 |
-1 |
Total Volume and Open Interest |
200,929 |
346,809 |
+17,356 |
S & P Midcap 400(CME) |
Sep13 |
130715 |
1224.20 |
1225.00 |
1224.20 |
1224.20 |
+6.70 |
0 |
1,020 |
+0 |
Dec13 |
130715 |
1222.20 |
1222.20 |
1215.50 |
1222.20 |
+6.70 |
|
|
|
Mar14 |
130715 |
1220.20 |
1220.20 |
1213.50 |
1220.20 |
+6.70 |
|
|
|
Total Volume and Open Interest |
0 |
1,020 |
+0 |
Volatility Index(CBOE) |
Jul13 |
130715 |
14.55 |
14.60 |
13.95 |
14.05 |
-0.60 |
62,517 |
63,046 |
-10,217 |
Aug13 |
130715 |
16.10 |
16.10 |
15.65 |
15.75 |
-0.45 |
52,436 |
136,526 |
+15,171 |
Sep13 |
130715 |
17.20 |
17.20 |
16.78 |
16.95 |
-0.35 |
18,207 |
49,379 |
+2,205 |
Oct13 |
130715 |
17.97 |
17.97 |
17.60 |
17.75 |
-0.30 |
8,844 |
27,883 |
+240 |
Total Volume and Open Interest |
156,703 |
345,417 |
+7,721 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130715 |
14620 |
14845 |
14530 |
14800 |
+180 |
17,839 |
64,044 |
+759 |
Dec13 |
130715 |
14890 |
14890 |
14710 |
14890 |
+180 |
0 |
28 |
+0 |
Total Volume and Open Interest |
17,839 |
64,074 |
+759 |
Nikkei 225(SGX) |
Sep13 |
130715 |
14505 |
14670 |
14435 |
14575 |
+75 |
157,074 |
220,699 |
+1,327 |
Dec13 |
130715 |
14440 |
14440 |
14440 |
14440 |
unch |
7 |
31,465 |
+0 |
Mar14 |
130715 |
14430 |
14430 |
14430 |
14430 |
unch |
0 |
26 |
+0 |
Total Volume and Open Interest |
172,818 |
303,072 |
+6,226 |
CAC 40(EURONEXT) |
Jul13 |
130715 |
3868.0 |
3894.5 |
3862.5 |
3878.0 |
+23.0 |
79,748 |
292,305 |
+5,167 |
Aug13 |
130715 |
3867.5 |
3893.0 |
3864.0 |
3878.5 |
+23.0 |
16,155 |
19,133 |
+2,397 |
Sep13 |
130715 |
3866.5 |
3894.0 |
3865.0 |
3879.0 |
+23.5 |
974 |
24,837 |
-722 |
Total Volume and Open Interest |
96,877 |
336,315 |
+6,843 |
Hang Seng Index(HKFE) |
Jul13 |
130715 |
21252 |
21399 |
21171 |
21215 |
+6 |
87,713 |
89,778 |
-404 |
Aug13 |
130715 |
21199 |
21338 |
21130 |
21179 |
+11 |
743 |
3,663 |
+127 |
Sep13 |
130715 |
21116 |
21257 |
21070 |
21095 |
+7 |
303 |
4,404 |
+1 |
Total Volume and Open Interest |
88,978 |
101,764 |
-238 |
DAX(EUREX) |
Sep13 |
130715 |
8234.0 |
8273.5 |
8213.0 |
8228.5 |
+22.0 |
93,824 |
136,623 |
+899 |
Dec13 |
130715 |
8240.0 |
8278.0 |
8220.0 |
8235.0 |
+22.5 |
137 |
3,826 |
-7 |
Mar14 |
130715 |
8254.0 |
8287.5 |
8241.5 |
8246.0 |
+22.5 |
5 |
105 |
-1 |
Total Volume and Open Interest |
93,966 |
140,554 |
+891 |
FT-SE 100(EURONEXT) |
Sep13 |
130715 |
6508.00 |
6560.00 |
6501.00 |
6533.50 |
+34.50 |
60,984 |
631,526 |
-6,672 |
Dec13 |
130715 |
6518.00 |
6525.00 |
6497.50 |
6507.00 |
+34.50 |
40 |
1,248 |
+38 |
Mar14 |
130715 |
6451.50 |
6451.50 |
6451.50 |
6451.50 |
+29.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
61,024 |
632,799 |
-7,268 |
SPI 200(SFE) |
Sep13 |
130715 |
4931.0 |
4960.0 |
4922.0 |
4944.0 |
+8.0 |
23,802 |
237,723 |
-3,013 |
Dec13 |
130715 |
4945.0 |
4957.0 |
4941.0 |
4941.0 |
+8.0 |
20 |
3,485 |
+11 |
Mar14 |
130715 |
4903.0 |
4903.0 |
4903.0 |
4903.0 |
+8.0 |
32 |
3,011 |
+13 |
Total Volume and Open Interest |
23,933 |
245,091 |
-2,970 |
FTSE MIB(ISE) |
Sep13 |
130715 |
15500.00 |
15605.00 |
15435.00 |
15580.00 |
+136.00 |
29,300 |
29,319 |
-379 |
Dec13 |
130715 |
15425.00 |
15500.00 |
15355.00 |
15500.00 |
+143.00 |
37 |
210 |
+18 |
Mar14 |
130715 |
15505.00 |
15505.00 |
15505.00 |
15505.00 |
+143.00 |
|
|
|
Total Volume and Open Interest |
29,337 |
29,529 |
-361 |
KOSPI 200(KFE) |
Sep13 |
130715 |
243.45 |
244.95 |
239.70 |
244.90 |
+1.45 |
148,507 |
112,486 |
-4,691 |
Dec13 |
130715 |
243.35 |
246.35 |
241.50 |
246.00 |
+1.50 |
76 |
2,208 |
+2 |
Mar14 |
130715 |
241.80 |
243.80 |
241.80 |
243.80 |
-0.20 |
0 |
396 |
+0 |
Total Volume and Open Interest |
148,583 |
115,285 |
-4,690 |
GSCI(CME) |
Aug13 |
130715 |
641.10 |
645.00 |
641.00 |
645.00 |
+1.00 |
1,874 |
8,372 |
+1,438 |
Sep13 |
130715 |
638.75 |
639.50 |
635.00 |
638.75 |
+1.00 |
25 |
25 |
+25 |
Total Volume and Open Interest |
3,555 |
10,057 |
-100 |
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. |
|
|