|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 18, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130718 |
1475.00 |
1477.50 |
1458.50 |
1469.25 |
-8.25 |
33,964 |
48,391 |
-2,614 |
Sep13 |
130718 |
1326.00 |
1328.25 |
1309.00 |
1316.25 |
-13.00 |
8,242 |
24,398 |
+754 |
Nov13 |
130718 |
1278.50 |
1282.25 |
1259.00 |
1265.75 |
-17.75 |
108,343 |
325,794 |
+687 |
Jan14 |
130718 |
1280.00 |
1288.50 |
1264.25 |
1271.00 |
-17.50 |
9,271 |
45,655 |
+1,617 |
Mar14 |
130718 |
1276.75 |
1285.25 |
1263.75 |
1268.75 |
-16.50 |
6,414 |
25,440 |
+1,332 |
May14 |
130718 |
1275.00 |
1279.00 |
1258.50 |
1263.75 |
-15.00 |
4,108 |
27,675 |
+467 |
Jul14 |
130718 |
1269.75 |
1282.50 |
1264.25 |
1267.00 |
-15.50 |
1,364 |
11,110 |
+342 |
Aug14 |
130718 |
1264.00 |
1270.75 |
1255.25 |
1255.25 |
-15.50 |
0 |
63 |
+0 |
Sep14 |
130718 |
1242.00 |
1255.75 |
1242.00 |
1242.00 |
-13.75 |
0 |
25 |
+0 |
Nov14 |
130718 |
1234.00 |
1242.25 |
1225.00 |
1233.00 |
-6.25 |
775 |
13,832 |
+296 |
Jan15 |
130718 |
1236.75 |
1243.00 |
1236.75 |
1236.75 |
-6.25 |
1 |
38 |
+1 |
Mar15 |
130718 |
1233.00 |
1239.25 |
1233.00 |
1233.00 |
-6.25 |
0 |
4 |
+0 |
May15 |
130718 |
1230.00 |
1236.25 |
1230.00 |
1230.00 |
-6.25 |
0 |
1 |
+0 |
Jul15 |
130718 |
1230.25 |
1239.50 |
1230.25 |
1233.25 |
-6.25 |
0 |
31 |
+0 |
Total Volume and Open Interest |
172,489 |
522,786 |
+2,889 |
Soybean Meal(CBOT) |
Aug13 |
130718 |
469.10 |
471.50 |
463.40 |
470.40 |
+1.30 |
24,387 |
52,654 |
+381 |
Sep13 |
130718 |
421.30 |
421.90 |
412.20 |
417.10 |
-6.40 |
10,673 |
37,850 |
+1,677 |
Oct13 |
130718 |
387.50 |
387.60 |
377.60 |
382.20 |
-7.20 |
4,797 |
21,177 |
+121 |
Dec13 |
130718 |
384.00 |
384.40 |
374.00 |
377.90 |
-8.10 |
44,779 |
155,135 |
+1,542 |
Jan14 |
130718 |
382.80 |
386.50 |
375.00 |
378.60 |
-7.90 |
1,135 |
9,270 |
+103 |
Mar14 |
130718 |
384.30 |
385.10 |
375.20 |
378.40 |
-6.70 |
1,814 |
10,050 |
+508 |
May14 |
130718 |
376.60 |
381.60 |
372.30 |
375.50 |
-6.10 |
658 |
6,227 |
+220 |
Jul14 |
130718 |
378.40 |
382.00 |
374.40 |
376.50 |
-5.50 |
181 |
2,681 |
+83 |
Aug14 |
130718 |
376.00 |
379.20 |
372.10 |
374.30 |
-4.90 |
2 |
129 |
+0 |
Sep14 |
130718 |
369.10 |
374.30 |
367.60 |
370.40 |
-3.90 |
0 |
175 |
+0 |
Total Volume and Open Interest |
88,500 |
296,152 |
+4,659 |
Soybean Oil(CBOT) |
Aug13 |
130718 |
45.79 |
45.92 |
45.34 |
45.52 |
-0.27 |
28,253 |
61,705 |
-3,735 |
Sep13 |
130718 |
45.74 |
45.90 |
45.34 |
45.57 |
-0.20 |
13,306 |
38,441 |
+3,723 |
Oct13 |
130718 |
45.63 |
45.72 |
45.19 |
45.44 |
-0.14 |
3,804 |
19,700 |
+243 |
Dec13 |
130718 |
45.53 |
45.70 |
45.10 |
45.39 |
-0.12 |
37,499 |
171,883 |
-1,635 |
Jan14 |
130718 |
45.48 |
45.74 |
45.17 |
45.45 |
-0.10 |
1,578 |
23,990 |
+406 |
Mar14 |
130718 |
45.81 |
45.90 |
45.31 |
45.62 |
-0.09 |
1,851 |
12,547 |
+338 |
May14 |
130718 |
45.95 |
46.03 |
45.44 |
45.75 |
-0.10 |
973 |
6,181 |
+516 |
Jul14 |
130718 |
46.11 |
46.11 |
45.71 |
45.90 |
-0.11 |
396 |
6,513 |
+185 |
Aug14 |
130718 |
46.12 |
46.12 |
45.75 |
45.92 |
-0.10 |
20 |
1,061 |
+5 |
Sep14 |
130718 |
46.09 |
46.09 |
45.78 |
45.93 |
-0.06 |
17 |
690 |
+9 |
Total Volume and Open Interest |
88,094 |
345,281 |
+28 |
Canola(WCE) |
Jul13 |
130712 |
602.8 |
602.8 |
602.8 |
602.8 |
-6.3 |
0 |
56 |
+0 |
Nov13 |
130718 |
525.0 |
527.0 |
518.8 |
519.9 |
-7.5 |
11,759 |
103,480 |
+1,452 |
Jan14 |
130718 |
529.4 |
531.0 |
524.9 |
525.4 |
-7.9 |
2,046 |
11,924 |
-169 |
Mar14 |
130718 |
533.2 |
534.1 |
529.1 |
529.9 |
-7.2 |
248 |
3,738 |
+114 |
May14 |
130718 |
531.1 |
532.0 |
530.6 |
530.7 |
-5.6 |
49 |
987 |
+19 |
Total Volume and Open Interest |
14,115 |
120,273 |
+1,424 |
Corn(CBOT) |
Sep13 |
130718 |
537.50 |
542.50 |
532.00 |
541.00 |
+2.50 |
55,368 |
352,252 |
-3,026 |
Dec13 |
130718 |
499.50 |
501.75 |
494.00 |
500.75 |
-1.25 |
116,678 |
539,657 |
-1,185 |
Mar14 |
130718 |
512.25 |
513.75 |
506.50 |
513.00 |
-1.25 |
11,492 |
81,689 |
+1,821 |
May14 |
130718 |
520.00 |
521.50 |
514.25 |
520.75 |
-1.00 |
3,592 |
22,604 |
+787 |
Jul14 |
130718 |
525.00 |
527.50 |
520.25 |
527.00 |
-1.00 |
3,565 |
40,759 |
+129 |
Sep14 |
130718 |
521.00 |
526.75 |
520.25 |
525.75 |
-1.00 |
769 |
7,508 |
+192 |
Dec14 |
130718 |
525.25 |
526.25 |
519.75 |
524.75 |
-1.50 |
2,912 |
64,270 |
-41 |
Mar15 |
130718 |
530.00 |
534.00 |
529.00 |
532.50 |
-1.50 |
30 |
1,450 |
+3 |
May15 |
130718 |
535.75 |
536.75 |
535.75 |
535.75 |
-1.00 |
0 |
63 |
+0 |
Jul15 |
130718 |
534.00 |
538.75 |
534.00 |
537.50 |
-1.25 |
1 |
547 |
+1 |
Total Volume and Open Interest |
194,528 |
1,114,755 |
-1,246 |
Wheat(CBOT) |
Sep13 |
130718 |
665.00 |
667.25 |
656.50 |
660.50 |
-4.50 |
41,094 |
195,060 |
-1,754 |
Dec13 |
130718 |
678.00 |
679.75 |
668.50 |
673.00 |
-4.75 |
26,599 |
138,128 |
-303 |
Mar14 |
130718 |
690.50 |
692.00 |
679.75 |
684.25 |
-6.25 |
4,534 |
31,860 |
-17 |
May14 |
130718 |
694.75 |
698.00 |
687.00 |
691.50 |
-6.50 |
425 |
4,739 |
+40 |
Jul14 |
130718 |
693.00 |
697.50 |
685.25 |
688.75 |
-6.50 |
461 |
22,644 |
-8 |
Sep14 |
130718 |
703.25 |
703.75 |
695.00 |
696.50 |
-5.75 |
69 |
344 |
+9 |
Total Volume and Open Interest |
73,446 |
402,864 |
-2,092 |
Wheat(KCBT) |
Sep13 |
130718 |
702.50 |
707.75 |
699.75 |
702.25 |
-0.50 |
8,357 |
87,408 |
+12 |
Dec13 |
130718 |
719.00 |
723.25 |
713.75 |
716.00 |
-3.00 |
2,184 |
39,428 |
+17 |
Mar14 |
130718 |
730.00 |
733.75 |
724.25 |
726.25 |
-5.00 |
571 |
7,127 |
+182 |
May14 |
130718 |
735.25 |
737.75 |
729.25 |
731.25 |
-6.00 |
114 |
1,695 |
+22 |
Jul14 |
130718 |
731.75 |
735.00 |
725.00 |
726.75 |
-5.75 |
71 |
6,230 |
+14 |
Sep14 |
130718 |
731.50 |
738.75 |
731.50 |
732.75 |
-6.00 |
6 |
174 |
+4 |
Total Volume and Open Interest |
11,304 |
142,239 |
+250 |
Wheat(MGE) |
Jul13 |
130712 |
796.25 |
796.25 |
796.25 |
796.25 |
-0.25 |
2 |
6 |
+0 |
Sep13 |
130718 |
755.00 |
758.25 |
750.00 |
750.25 |
-5.00 |
2,980 |
21,104 |
+108 |
Dec13 |
130718 |
768.00 |
769.75 |
761.25 |
762.00 |
-5.25 |
1,137 |
12,281 |
+343 |
Mar14 |
130718 |
780.00 |
782.50 |
774.75 |
775.00 |
-5.25 |
163 |
2,833 |
+29 |
May14 |
130718 |
787.25 |
789.50 |
783.00 |
783.75 |
-4.25 |
51 |
956 |
-6 |
Total Volume and Open Interest |
4,409 |
37,601 |
+506 |
Oats(CBOT) |
Sep13 |
130718 |
353.00 |
355.25 |
353.00 |
353.25 |
unch |
104 |
1,891 |
+14 |
Dec13 |
130718 |
341.25 |
342.25 |
338.75 |
340.75 |
unch |
405 |
6,146 |
-23 |
Mar14 |
130718 |
346.75 |
348.00 |
346.00 |
347.25 |
+1.25 |
2 |
267 |
+1 |
May14 |
130718 |
347.50 |
347.50 |
346.25 |
347.50 |
+1.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
511 |
8,307 |
-8 |
Rough Rice(CBOT) |
Jul13 |
130712 |
15.50 |
15.60 |
15.50 |
15.50 |
-0.10 |
2 |
4 |
+0 |
Sep13 |
130718 |
15.31 |
15.44 |
15.30 |
15.39 |
+0.11 |
230 |
8,942 |
-19 |
Nov13 |
130718 |
15.61 |
15.67 |
15.54 |
15.62 |
+0.11 |
38 |
2,361 |
+10 |
Jan14 |
130718 |
15.85 |
15.86 |
15.77 |
15.85 |
+0.11 |
1 |
251 |
+1 |
Total Volume and Open Interest |
269 |
11,560 |
-8 |
Live Cattle(CME) |
Aug13 |
130718 |
121.250 |
122.930 |
121.100 |
122.100 |
+0.800 |
12,184 |
55,707 |
-4,990 |
Oct13 |
130718 |
125.150 |
126.950 |
124.980 |
126.480 |
+1.230 |
13,258 |
113,893 |
+2,472 |
Dec13 |
130718 |
127.750 |
129.300 |
127.650 |
128.880 |
+0.950 |
7,156 |
64,814 |
+459 |
Feb14 |
130718 |
129.075 |
130.535 |
129.035 |
130.075 |
+0.750 |
2,200 |
23,381 |
+306 |
Apr14 |
130718 |
130.235 |
131.550 |
130.200 |
131.200 |
+0.750 |
1,591 |
13,895 |
+151 |
Jun14 |
130718 |
126.580 |
127.680 |
126.580 |
127.300 |
+0.765 |
343 |
3,973 |
+208 |
Total Volume and Open Interest |
36,779 |
275,904 |
-1,369 |
Feeder Cattle(CME) |
Aug13 |
130718 |
151.130 |
152.750 |
151.100 |
152.075 |
+1.090 |
3,087 |
14,213 |
-897 |
Sep13 |
130718 |
153.985 |
155.650 |
153.900 |
155.050 |
+1.100 |
1,696 |
8,802 |
+234 |
Oct13 |
130718 |
155.800 |
157.300 |
155.735 |
156.900 |
+1.050 |
834 |
4,172 |
+3 |
Nov13 |
130718 |
156.900 |
158.250 |
156.800 |
157.900 |
+0.750 |
304 |
2,684 |
+75 |
Jan14 |
130718 |
157.700 |
159.100 |
157.700 |
158.400 |
+0.650 |
250 |
1,922 |
+28 |
Mar14 |
130718 |
158.535 |
159.800 |
158.485 |
159.200 |
+0.600 |
55 |
450 |
+8 |
Apr14 |
130718 |
159.000 |
159.800 |
159.000 |
159.800 |
+0.600 |
28 |
202 |
+10 |
Total Volume and Open Interest |
6,283 |
32,827 |
-517 |
Lean Hogs(CME) |
Aug13 |
130718 |
96.135 |
97.135 |
95.950 |
96.635 |
+0.835 |
17,775 |
51,996 |
-2,841 |
Oct13 |
130718 |
85.430 |
85.950 |
85.050 |
85.635 |
+0.350 |
14,900 |
106,140 |
+4,597 |
Dec13 |
130718 |
82.650 |
82.700 |
82.050 |
82.550 |
+0.120 |
5,268 |
67,059 |
-332 |
Feb14 |
130718 |
84.600 |
84.650 |
84.050 |
84.550 |
unch |
3,094 |
29,211 |
+784 |
Apr14 |
130718 |
85.650 |
85.750 |
85.100 |
85.535 |
-0.195 |
1,609 |
20,931 |
+305 |
May14 |
130718 |
89.500 |
89.800 |
89.200 |
89.800 |
-0.100 |
14 |
720 |
+8 |
Jun14 |
130718 |
92.450 |
92.450 |
91.600 |
91.900 |
-0.300 |
478 |
10,648 |
+304 |
Jul14 |
130718 |
91.330 |
91.330 |
90.750 |
90.850 |
-0.200 |
27 |
2,049 |
+22 |
Total Volume and Open Interest |
43,203 |
289,523 |
+2,878 |
Class III Milk(CME) |
Jul13 |
130718 |
17.38 |
17.40 |
17.34 |
17.35 |
-0.03 |
106 |
3,501 |
-2 |
Aug13 |
130718 |
17.95 |
18.05 |
17.84 |
17.89 |
-0.10 |
438 |
4,546 |
+45 |
Sep13 |
130718 |
18.75 |
18.91 |
18.67 |
18.77 |
-0.09 |
424 |
3,758 |
+144 |
Oct13 |
130718 |
18.61 |
18.71 |
18.60 |
18.62 |
-0.08 |
182 |
2,640 |
+55 |
Nov13 |
130718 |
18.27 |
18.31 |
18.24 |
18.29 |
-0.01 |
100 |
2,162 |
+5 |
Total Volume and Open Interest |
1,447 |
21,470 |
+344 |
Cocoa(ICE) |
Sep13 |
130718 |
2300 |
2352 |
2296 |
2347 |
+47 |
16,752 |
71,661 |
-748 |
Dec13 |
130718 |
2309 |
2360 |
2307 |
2354 |
+45 |
4,281 |
39,191 |
-258 |
Mar14 |
130718 |
2315 |
2362 |
2315 |
2356 |
+40 |
1,748 |
38,944 |
-91 |
May14 |
130718 |
2332 |
2367 |
2332 |
2362 |
+39 |
335 |
13,181 |
+21 |
Jul14 |
130718 |
2344 |
2375 |
2343 |
2369 |
+39 |
102 |
5,073 |
-12 |
Sep14 |
130718 |
2361 |
2387 |
2353 |
2382 |
+43 |
187 |
3,854 |
+136 |
Dec14 |
130718 |
2369 |
2390 |
2369 |
2390 |
+42 |
2 |
330 |
+1 |
Total Volume and Open Interest |
23,929 |
172,899 |
-464 |
Coffee "C"(ICE) |
Jul13 |
130718 |
131.65 |
132.15 |
127.15 |
127.15 |
-0.40 |
3 |
24 |
-2 |
Sep13 |
130718 |
127.50 |
134.00 |
126.65 |
127.55 |
-0.40 |
18,499 |
94,582 |
-1,015 |
Dec13 |
130718 |
129.50 |
135.80 |
128.85 |
129.80 |
-0.25 |
7,729 |
32,769 |
+993 |
Mar14 |
130718 |
132.50 |
138.00 |
131.40 |
132.15 |
-0.30 |
3,236 |
13,266 |
-20 |
May14 |
130718 |
135.00 |
139.30 |
133.30 |
133.85 |
-0.25 |
1,452 |
6,059 |
+479 |
Jul14 |
130718 |
136.75 |
140.55 |
134.80 |
135.30 |
-0.25 |
208 |
2,184 |
-47 |
Total Volume and Open Interest |
31,595 |
152,920 |
+803 |
Orange Juice(ICE) |
Sep13 |
130718 |
144.90 |
146.10 |
142.50 |
143.05 |
-1.75 |
987 |
14,374 |
-20 |
Nov13 |
130718 |
145.20 |
145.65 |
142.75 |
143.15 |
-1.65 |
342 |
2,864 |
+178 |
Jan14 |
130718 |
145.70 |
145.70 |
143.80 |
143.80 |
-1.55 |
50 |
1,069 |
+9 |
Mar14 |
130718 |
145.90 |
146.50 |
144.70 |
144.70 |
-1.50 |
7 |
724 |
+5 |
May14 |
130718 |
144.25 |
144.25 |
144.25 |
144.25 |
-1.50 |
0 |
65 |
+0 |
Jul14 |
130718 |
144.25 |
144.25 |
144.25 |
144.25 |
-1.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,386 |
19,116 |
+172 |
Sugar #11(ICE) |
Oct13 |
130718 |
16.07 |
16.45 |
16.06 |
16.18 |
+0.10 |
50,486 |
489,557 |
-489 |
Mar14 |
130718 |
16.78 |
17.11 |
16.78 |
16.90 |
+0.12 |
14,667 |
191,250 |
+1,896 |
May14 |
130718 |
16.74 |
17.00 |
16.72 |
16.83 |
+0.09 |
5,250 |
50,341 |
+261 |
Jul14 |
130718 |
16.70 |
16.94 |
16.70 |
16.77 |
+0.07 |
2,663 |
65,352 |
+527 |
Oct14 |
130718 |
16.96 |
17.13 |
16.96 |
16.97 |
+0.06 |
3,075 |
34,885 |
+481 |
Mar15 |
130718 |
17.45 |
17.58 |
17.42 |
17.43 |
+0.02 |
1,566 |
14,889 |
-47 |
May15 |
130718 |
17.51 |
17.53 |
17.40 |
17.41 |
-0.01 |
197 |
3,076 |
+123 |
Jul15 |
130718 |
17.51 |
17.53 |
17.41 |
17.41 |
-0.01 |
434 |
3,306 |
+1 |
Total Volume and Open Interest |
78,699 |
859,880 |
+3,007 |
London Cocoa(LCE) |
Sep13 |
130718 |
1592 |
1610 |
1590 |
1608 |
+23 |
11,806 |
50,698 |
+1,496 |
Dec13 |
130718 |
1583 |
1596 |
1579 |
1593 |
+21 |
7,008 |
66,599 |
-1,294 |
Mar14 |
130718 |
1566 |
1581 |
1566 |
1579 |
+21 |
5,288 |
63,325 |
+229 |
May14 |
130718 |
1569 |
1583 |
1569 |
1582 |
+22 |
1,404 |
15,782 |
+262 |
Jul14 |
130718 |
1575 |
1587 |
1568 |
1586 |
+22 |
272 |
5,802 |
-34 |
Sep14 |
130718 |
1581 |
1593 |
1575 |
1592 |
+22 |
139 |
2,828 |
+59 |
Dec14 |
130718 |
1587 |
1598 |
1572 |
1598 |
+21 |
15 |
1,557 |
-25 |
Total Volume and Open Interest |
25,932 |
206,659 |
-3,717 |
London Sugar(LCE) |
Oct13 |
130718 |
462.80 |
468.30 |
461.50 |
463.90 |
+4.20 |
3,051 |
27,687 |
-763 |
Dec13 |
130718 |
463.20 |
465.00 |
459.20 |
460.70 |
+2.90 |
910 |
11,077 |
+107 |
Mar14 |
130718 |
466.60 |
468.00 |
462.30 |
463.60 |
+2.20 |
420 |
8,895 |
+147 |
May14 |
130718 |
469.40 |
470.70 |
467.30 |
467.60 |
+2.10 |
174 |
4,336 |
+159 |
Aug14 |
130718 |
472.20 |
474.00 |
469.70 |
469.90 |
+1.60 |
86 |
2,073 |
+39 |
Total Volume and Open Interest |
4,710 |
55,668 |
-2,914 |
Cotton(ICE) |
Oct13 |
130718 |
83.96 |
85.50 |
83.55 |
84.99 |
+0.92 |
0 |
292 |
+0 |
Dec13 |
130718 |
83.67 |
85.52 |
83.64 |
84.85 |
+1.18 |
14,676 |
140,421 |
-425 |
Mar14 |
130718 |
82.35 |
84.10 |
82.35 |
83.38 |
+1.21 |
1,290 |
13,841 |
+256 |
May14 |
130718 |
81.63 |
83.32 |
81.63 |
82.76 |
+1.26 |
152 |
1,595 |
+22 |
Jul14 |
130718 |
82.38 |
82.80 |
82.05 |
82.22 |
+1.13 |
85 |
3,017 |
-23 |
Oct14 |
130718 |
78.93 |
78.93 |
78.93 |
78.93 |
+1.13 |
|
|
|
Total Volume and Open Interest |
16,211 |
160,793 |
-166 |
Lumber(CME) |
Sep13 |
130718 |
329.0 |
333.5 |
325.3 |
331.5 |
+5.7 |
478 |
4,474 |
+11 |
Nov13 |
130718 |
329.8 |
333.8 |
328.0 |
331.9 |
+3.2 |
111 |
1,013 |
-5 |
Jan14 |
130718 |
341.2 |
342.0 |
337.0 |
341.5 |
+3.5 |
2 |
49 |
+0 |
Mar14 |
130718 |
348.0 |
348.0 |
344.5 |
348.0 |
+3.2 |
0 |
16 |
+0 |
Total Volume and Open Interest |
591 |
5,559 |
+6 |
Crude Oil(NYM) |
Aug13 |
130718 |
106.56 |
108.43 |
106.15 |
108.04 |
+1.56 |
250,921 |
122,497 |
-13,858 |
Sep13 |
130718 |
106.35 |
108.19 |
105.93 |
107.81 |
+1.46 |
135,522 |
340,757 |
+4,868 |
Oct13 |
130718 |
105.07 |
106.53 |
104.60 |
106.29 |
+1.24 |
39,790 |
125,119 |
+113 |
Nov13 |
130718 |
103.65 |
104.77 |
103.16 |
104.62 |
+1.04 |
20,452 |
74,466 |
+154 |
Dec13 |
130718 |
101.95 |
103.18 |
101.64 |
103.08 |
+0.93 |
64,867 |
208,483 |
-3,338 |
Jan14 |
130718 |
100.73 |
101.55 |
100.24 |
101.52 |
+0.82 |
12,838 |
57,060 |
+678 |
Feb14 |
130718 |
99.16 |
100.16 |
99.16 |
100.09 |
+0.66 |
10,119 |
43,448 |
+481 |
Mar14 |
130718 |
98.16 |
99.13 |
97.76 |
98.96 |
+0.47 |
11,306 |
65,067 |
+1,392 |
Apr14 |
130718 |
97.19 |
97.90 |
97.16 |
97.87 |
+0.30 |
3,789 |
31,452 |
+132 |
May14 |
130718 |
96.51 |
97.11 |
96.51 |
97.00 |
+0.17 |
3,316 |
33,420 |
-666 |
Jun14 |
130718 |
95.78 |
96.42 |
95.70 |
96.21 |
+0.05 |
18,169 |
122,411 |
-350 |
Jul14 |
130718 |
95.45 |
95.61 |
95.37 |
95.38 |
-0.06 |
918 |
37,647 |
-27 |
Aug14 |
130718 |
94.58 |
94.88 |
94.48 |
94.53 |
-0.17 |
630 |
24,561 |
+38 |
Sep14 |
130718 |
94.06 |
94.15 |
93.81 |
93.81 |
-0.23 |
2,624 |
36,998 |
+583 |
Oct14 |
130718 |
93.59 |
93.59 |
93.20 |
93.25 |
-0.25 |
1,155 |
23,931 |
+641 |
Nov14 |
130718 |
92.98 |
92.98 |
92.79 |
92.79 |
-0.26 |
1,735 |
24,643 |
+953 |
Total Volume and Open Interest |
634,093 |
1,880,612 |
-3,550 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130718 |
106.475 |
108.425 |
106.175 |
108.050 |
+1.575 |
5,285 |
2,083 |
-94 |
Sep13 |
130718 |
106.350 |
108.200 |
105.975 |
107.800 |
+1.450 |
1,002 |
1,437 |
+53 |
Oct13 |
130718 |
104.900 |
106.525 |
104.725 |
106.300 |
+1.250 |
139 |
484 |
-20 |
Nov13 |
130718 |
103.750 |
104.625 |
103.750 |
104.625 |
+1.050 |
94 |
182 |
+6 |
Dec13 |
130718 |
102.500 |
103.150 |
102.500 |
103.075 |
+0.925 |
11 |
86 |
+3 |
Jan14 |
130718 |
101.150 |
101.525 |
101.150 |
101.525 |
+0.825 |
4 |
38 |
+0 |
Feb14 |
130718 |
100.100 |
100.100 |
100.100 |
100.100 |
+0.675 |
2 |
4 |
+2 |
Mar14 |
130718 |
98.950 |
98.950 |
98.950 |
98.950 |
+0.450 |
0 |
8 |
+0 |
Apr14 |
130718 |
97.875 |
97.875 |
97.875 |
97.875 |
+0.300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,542 |
4,442 |
-47 |
Heating Oil(NYM) |
Aug13 |
130718 |
307.96 |
311.43 |
306.82 |
310.07 |
+2.95 |
48,704 |
54,571 |
-6,123 |
Sep13 |
130718 |
307.08 |
311.37 |
306.66 |
310.03 |
+2.95 |
34,313 |
80,117 |
+6,001 |
Oct13 |
130718 |
307.30 |
310.59 |
306.43 |
309.68 |
+2.75 |
12,117 |
33,780 |
+1,432 |
Nov13 |
130718 |
307.20 |
310.01 |
306.05 |
309.28 |
+2.61 |
7,579 |
19,567 |
+739 |
Dec13 |
130718 |
306.64 |
309.46 |
305.80 |
308.78 |
+2.43 |
13,879 |
45,078 |
+136 |
Jan14 |
130718 |
306.01 |
308.85 |
306.01 |
308.27 |
+2.23 |
3,390 |
13,329 |
+659 |
Feb14 |
130718 |
305.72 |
307.27 |
305.72 |
307.27 |
+1.98 |
2,297 |
5,811 |
+240 |
Mar14 |
130718 |
303.34 |
305.38 |
303.34 |
305.38 |
+1.76 |
1,020 |
6,970 |
+235 |
Apr14 |
130718 |
301.98 |
303.08 |
301.98 |
303.08 |
+1.61 |
509 |
11,212 |
+36 |
May14 |
130718 |
300.14 |
301.00 |
300.12 |
301.00 |
+1.52 |
256 |
2,247 |
-44 |
Jun14 |
130718 |
297.93 |
299.01 |
297.93 |
299.00 |
+1.40 |
1,050 |
15,217 |
+278 |
Jul14 |
130718 |
297.72 |
297.72 |
297.72 |
297.72 |
+1.25 |
12 |
1,063 |
+0 |
Aug14 |
130718 |
296.82 |
296.82 |
296.82 |
296.82 |
+1.10 |
7 |
566 |
+7 |
Sep14 |
130718 |
296.04 |
296.04 |
296.04 |
296.04 |
+0.94 |
0 |
339 |
+0 |
Total Volume and Open Interest |
125,642 |
299,653 |
+3,843 |
Gasoline(NYMEX) |
Aug13 |
130718 |
310.36 |
313.32 |
307.82 |
310.98 |
-0.03 |
48,797 |
51,966 |
-2,509 |
Sep13 |
130718 |
303.81 |
306.20 |
301.45 |
304.49 |
+0.68 |
43,706 |
92,277 |
+2,670 |
Oct13 |
130718 |
286.96 |
288.90 |
284.96 |
287.79 |
+1.28 |
24,776 |
35,811 |
+1,138 |
Nov13 |
130718 |
281.16 |
282.82 |
278.95 |
281.94 |
+1.38 |
18,838 |
33,034 |
+183 |
Dec13 |
130718 |
276.74 |
278.53 |
275.23 |
278.03 |
+1.42 |
12,428 |
27,039 |
+1,549 |
Jan14 |
130718 |
274.95 |
276.42 |
273.77 |
276.10 |
+1.34 |
4,132 |
11,578 |
-371 |
Feb14 |
130718 |
274.80 |
276.03 |
274.69 |
275.74 |
+1.10 |
1,378 |
3,635 |
+72 |
Mar14 |
130718 |
274.82 |
276.77 |
274.82 |
276.37 |
+0.72 |
929 |
6,895 |
+266 |
Apr14 |
130718 |
289.69 |
290.68 |
289.69 |
290.24 |
+0.49 |
270 |
3,943 |
-24 |
May14 |
130718 |
288.09 |
288.68 |
288.09 |
288.25 |
+0.44 |
168 |
2,500 |
-12 |
Total Volume and Open Interest |
155,610 |
273,256 |
+3,019 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130718 |
311.00 |
311.00 |
310.98 |
311.00 |
unch |
|
|
|
Sep13 |
130718 |
304.50 |
304.50 |
304.49 |
304.50 |
+0.70 |
|
|
|
Oct13 |
130718 |
287.80 |
287.80 |
287.79 |
287.80 |
+1.30 |
|
|
|
Nov13 |
130718 |
281.90 |
281.94 |
281.90 |
281.90 |
+1.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug13 |
130718 |
3.623 |
3.835 |
3.606 |
3.812 |
+0.183 |
107,542 |
102,633 |
-11,783 |
Sep13 |
130718 |
3.612 |
3.833 |
3.612 |
3.810 |
+0.180 |
56,982 |
274,601 |
+6,616 |
Oct13 |
130718 |
3.634 |
3.844 |
3.634 |
3.819 |
+0.176 |
33,982 |
175,981 |
+3,647 |
Nov13 |
130718 |
3.717 |
3.910 |
3.710 |
3.884 |
+0.164 |
13,460 |
92,067 |
+36 |
Dec13 |
130718 |
3.876 |
4.061 |
3.876 |
4.034 |
+0.151 |
9,354 |
57,435 |
-157 |
Jan14 |
130718 |
3.945 |
4.137 |
3.945 |
4.109 |
+0.149 |
14,588 |
146,826 |
+1,928 |
Feb14 |
130718 |
3.976 |
4.130 |
3.976 |
4.107 |
+0.145 |
3,061 |
30,235 |
+466 |
Mar14 |
130718 |
3.944 |
4.085 |
3.942 |
4.063 |
+0.138 |
4,837 |
88,534 |
-852 |
Apr14 |
130718 |
3.872 |
3.982 |
3.866 |
3.952 |
+0.097 |
6,043 |
119,367 |
-1,222 |
May14 |
130718 |
3.877 |
3.991 |
3.877 |
3.966 |
+0.094 |
1,975 |
26,098 |
+1,250 |
Jun14 |
130718 |
3.910 |
4.007 |
3.910 |
3.996 |
+0.092 |
760 |
21,776 |
-129 |
Jul14 |
130718 |
3.954 |
4.049 |
3.954 |
4.029 |
+0.091 |
456 |
15,906 |
+49 |
Aug14 |
130718 |
4.058 |
4.058 |
4.043 |
4.043 |
+0.087 |
332 |
15,156 |
-15 |
Sep14 |
130718 |
3.970 |
4.042 |
3.970 |
4.042 |
+0.084 |
215 |
17,235 |
+45 |
Oct14 |
130718 |
3.992 |
4.086 |
3.992 |
4.062 |
+0.083 |
2,042 |
67,199 |
+269 |
Nov14 |
130718 |
4.115 |
4.165 |
4.115 |
4.136 |
+0.078 |
1,034 |
21,347 |
+657 |
Total Volume and Open Interest |
257,622 |
1,406,912 |
+1,018 |
Brent Crude Oil(ICE) |
Sep13 |
130718 |
108.63 |
108.87 |
108.03 |
108.70 |
+0.09 |
225,783 |
306,199 |
-4,475 |
Oct13 |
130718 |
107.86 |
108.08 |
107.32 |
107.93 |
+0.06 |
92,726 |
224,177 |
+10,586 |
Nov13 |
130718 |
107.26 |
107.46 |
106.76 |
107.33 |
+0.05 |
41,011 |
87,128 |
+4,017 |
Dec13 |
130718 |
106.55 |
106.88 |
106.18 |
106.74 |
+0.03 |
81,459 |
197,239 |
-307 |
Jan14 |
130718 |
106.07 |
106.29 |
105.68 |
106.15 |
+0.01 |
10,389 |
62,991 |
-939 |
Feb14 |
130718 |
105.45 |
105.66 |
105.12 |
105.50 |
-0.03 |
5,550 |
30,849 |
+10 |
Mar14 |
130718 |
104.76 |
105.02 |
104.47 |
104.84 |
-0.06 |
8,035 |
48,983 |
+1,379 |
Apr14 |
130718 |
104.23 |
104.39 |
103.95 |
104.22 |
-0.10 |
3,122 |
41,769 |
-232 |
May14 |
130718 |
103.68 |
103.86 |
103.41 |
103.62 |
-0.15 |
2,193 |
18,952 |
+282 |
Jun14 |
130718 |
103.11 |
103.31 |
102.81 |
103.03 |
-0.20 |
17,395 |
90,086 |
-522 |
Jul14 |
130718 |
102.51 |
102.51 |
102.51 |
102.51 |
-0.22 |
1,038 |
16,879 |
+187 |
Aug14 |
130718 |
101.95 |
101.95 |
101.95 |
101.95 |
-0.24 |
665 |
22,890 |
+135 |
Sep14 |
130718 |
101.36 |
101.36 |
101.36 |
101.36 |
-0.25 |
1,082 |
26,780 |
-162 |
Oct14 |
130718 |
100.79 |
100.79 |
100.79 |
100.79 |
-0.25 |
577 |
23,447 |
-139 |
Total Volume and Open Interest |
528,333 |
1,523,220 |
-24,868 |
Gas Oil(ICE) |
Aug13 |
130718 |
924.00 |
930.75 |
922.50 |
928.75 |
+5.00 |
66,526 |
102,420 |
-8,190 |
Sep13 |
130718 |
925.25 |
930.75 |
922.50 |
928.50 |
+4.50 |
102,337 |
136,583 |
+5,820 |
Oct13 |
130718 |
922.00 |
927.50 |
920.50 |
925.75 |
+3.50 |
52,125 |
59,140 |
-4,203 |
Nov13 |
130718 |
920.00 |
923.00 |
916.75 |
921.50 |
+2.75 |
23,357 |
35,014 |
+963 |
Dec13 |
130718 |
916.00 |
918.75 |
912.50 |
917.00 |
+2.25 |
36,384 |
71,953 |
+606 |
Jan14 |
130718 |
913.00 |
915.00 |
910.25 |
913.75 |
+2.00 |
5,361 |
28,155 |
+1,244 |
Feb14 |
130718 |
909.00 |
911.25 |
907.00 |
910.00 |
+1.50 |
2,515 |
27,110 |
+1,178 |
Mar14 |
130718 |
904.50 |
906.25 |
902.50 |
905.00 |
+1.25 |
2,924 |
17,472 |
-925 |
Apr14 |
130718 |
898.75 |
900.25 |
898.25 |
899.25 |
+0.75 |
684 |
11,483 |
+103 |
May14 |
130718 |
893.25 |
894.50 |
893.00 |
893.50 |
+0.25 |
417 |
10,419 |
+26 |
Total Volume and Open Interest |
297,127 |
585,913 |
-3,205 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130718 |
2.510 |
2.519 |
2.489 |
2.503 |
-0.023 |
280 |
1,027 |
-99 |
Sep13 |
130718 |
2.340 |
2.354 |
2.333 |
2.342 |
-0.008 |
346 |
2,504 |
-77 |
Oct13 |
130718 |
2.101 |
2.106 |
2.082 |
2.090 |
-0.010 |
232 |
1,927 |
-82 |
Nov13 |
130718 |
1.949 |
1.952 |
1.931 |
1.933 |
-0.016 |
111 |
1,095 |
+20 |
Dec13 |
130718 |
1.902 |
1.907 |
1.879 |
1.893 |
-0.008 |
100 |
1,865 |
+52 |
Jan14 |
130718 |
1.888 |
1.888 |
1.856 |
1.872 |
-0.011 |
34 |
702 |
-8 |
Feb14 |
130718 |
1.871 |
1.871 |
1.860 |
1.869 |
-0.011 |
28 |
166 |
+14 |
Total Volume and Open Interest |
1,175 |
9,386 |
-164 |
WTI Crude Oil(ICE) |
Aug13 |
130718 |
106.46 |
108.44 |
106.16 |
108.04 |
+1.56 |
41,367 |
36,959 |
-3,262 |
Sep13 |
130718 |
106.14 |
108.18 |
105.94 |
107.81 |
+1.46 |
43,783 |
89,972 |
+2,982 |
Oct13 |
130718 |
104.87 |
106.55 |
104.63 |
106.29 |
+1.24 |
17,823 |
53,244 |
-35 |
Nov13 |
130718 |
103.36 |
104.75 |
103.20 |
104.62 |
+1.04 |
6,560 |
28,728 |
+294 |
Dec13 |
130718 |
101.95 |
103.16 |
101.71 |
103.08 |
+0.93 |
23,047 |
122,185 |
+1,016 |
Jan14 |
130718 |
100.85 |
101.63 |
100.85 |
101.52 |
+0.82 |
3,066 |
19,926 |
+318 |
Feb14 |
130718 |
99.55 |
100.23 |
99.54 |
100.09 |
+0.66 |
1,399 |
8,565 |
+376 |
Mar14 |
130718 |
98.47 |
99.11 |
98.47 |
98.96 |
+0.47 |
3,356 |
24,170 |
+485 |
Apr14 |
130718 |
97.63 |
98.02 |
97.63 |
97.87 |
+0.30 |
589 |
7,147 |
+50 |
May14 |
130718 |
97.10 |
97.10 |
97.00 |
97.00 |
+0.17 |
527 |
4,989 |
-7 |
Jun14 |
130718 |
95.96 |
96.43 |
95.96 |
96.21 |
+0.05 |
7,020 |
39,715 |
+870 |
Jul14 |
130718 |
95.38 |
95.38 |
95.38 |
95.38 |
-0.06 |
85 |
5,675 |
+68 |
Aug14 |
130718 |
94.53 |
94.53 |
94.53 |
94.53 |
-0.17 |
8 |
3,628 |
-5 |
Sep14 |
130718 |
93.81 |
93.81 |
93.81 |
93.81 |
-0.23 |
182 |
10,628 |
+80 |
Oct14 |
130718 |
93.25 |
93.25 |
93.25 |
93.25 |
-0.25 |
6 |
4,231 |
-2 |
Nov14 |
130718 |
92.79 |
92.79 |
92.79 |
92.79 |
-0.26 |
1,506 |
8,073 |
+1,500 |
Total Volume and Open Interest |
170,535 |
623,053 |
+8,409 |
US Dollar Index(ICE) |
Sep13 |
130718 |
82.820 |
83.160 |
82.760 |
82.955 |
+0.115 |
32,225 |
63,820 |
-1,655 |
Dec13 |
130718 |
83.015 |
83.325 |
83.015 |
83.185 |
+0.115 |
78 |
522 |
+5 |
Mar14 |
130718 |
83.400 |
83.400 |
83.400 |
83.400 |
+0.115 |
|
|
|
Total Volume and Open Interest |
32,303 |
64,342 |
-1,650 |
Australian Dollar(CME) |
Sep13 |
130718 |
91.99 |
92.05 |
91.00 |
91.31 |
-0.56 |
109,333 |
185,483 |
-7,320 |
Dec13 |
130718 |
91.35 |
91.35 |
90.50 |
90.76 |
-0.55 |
240 |
703 |
-3 |
Mar14 |
130718 |
90.24 |
90.79 |
90.24 |
90.24 |
-0.55 |
2 |
75 |
+1 |
Total Volume and Open Interest |
109,575 |
186,264 |
-7,322 |
British Pound(CME) |
Sep13 |
130718 |
152.06 |
152.37 |
151.50 |
152.11 |
+0.09 |
112,226 |
150,144 |
+619 |
Dec13 |
130718 |
151.52 |
152.05 |
151.41 |
152.03 |
+0.09 |
29 |
422 |
-18 |
Mar14 |
130718 |
151.97 |
151.97 |
151.87 |
151.97 |
+0.10 |
0 |
374 |
+0 |
Total Volume and Open Interest |
112,255 |
151,127 |
+601 |
Canadian Dollar(CME) |
Sep13 |
130718 |
95.97 |
96.24 |
95.65 |
96.17 |
+0.31 |
66,758 |
126,898 |
-599 |
Dec13 |
130718 |
95.75 |
96.00 |
95.45 |
95.96 |
+0.31 |
113 |
5,716 |
+6 |
Mar14 |
130718 |
95.75 |
95.75 |
95.45 |
95.75 |
+0.30 |
18 |
933 |
+4 |
Jun14 |
130718 |
95.40 |
95.59 |
95.23 |
95.54 |
+0.31 |
7 |
281 |
+0 |
Total Volume and Open Interest |
66,924 |
133,870 |
-575 |
Japanese Yen(CME) |
Sep13 |
130718 |
100.44 |
100.56 |
99.37 |
99.56 |
-0.88 |
99,164 |
180,868 |
-4,045 |
Dec13 |
130718 |
100.42 |
100.50 |
99.44 |
99.62 |
-0.88 |
170 |
1,383 |
+53 |
Mar14 |
130718 |
100.60 |
100.61 |
99.73 |
99.73 |
-0.88 |
4 |
138 |
+0 |
Total Volume and Open Interest |
99,338 |
182,429 |
-3,992 |
Swiss Franc(CME) |
Sep13 |
130718 |
106.32 |
106.36 |
105.55 |
105.85 |
-0.44 |
28,479 |
40,197 |
-1,120 |
Dec13 |
130718 |
106.00 |
106.39 |
105.87 |
105.95 |
-0.44 |
2 |
58 |
+0 |
Mar14 |
130718 |
106.06 |
106.52 |
106.06 |
106.06 |
-0.46 |
|
|
|
Total Volume and Open Interest |
28,481 |
40,258 |
-1,120 |
EuroFX(CME) |
Sep13 |
130718 |
131.28 |
131.29 |
130.69 |
131.05 |
-0.10 |
221,735 |
217,988 |
-1,509 |
Dec13 |
130718 |
131.23 |
131.29 |
130.80 |
131.11 |
-0.10 |
254 |
2,071 |
+34 |
Mar14 |
130718 |
131.18 |
131.28 |
131.18 |
131.18 |
-0.10 |
4 |
49 |
-2 |
Total Volume and Open Interest |
221,993 |
220,137 |
-1,477 |
Mexican Peso(CME) |
Aug13 |
130718 |
797.75 |
797.75 |
795.50 |
797.75 |
+2.25 |
|
|
|
Sep13 |
130718 |
797.25 |
800.50 |
792.00 |
795.75 |
+2.25 |
31,429 |
77,903 |
+1,873 |
Total Volume and Open Interest |
31,429 |
78,638 |
+1,873 |
Brazilian Real(CME) |
Aug13 |
130718 |
448.70 |
449.50 |
444.80 |
448.30 |
+1.85 |
490 |
3,675 |
+285 |
Sep13 |
130718 |
444.40 |
446.50 |
442.25 |
445.40 |
+1.80 |
100 |
8,034 |
-42 |
Oct13 |
130718 |
442.70 |
443.75 |
439.70 |
442.70 |
+1.85 |
0 |
39 |
+0 |
Nov13 |
130718 |
440.00 |
440.00 |
438.15 |
440.00 |
+1.85 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
591 |
27,576 |
+244 |
30-Year T-Bonds(CBOT) |
Sep13 |
130718 |
135~080 |
135~220 |
134~140 |
134~210 |
-0~220 |
242,040 |
575,793 |
-8,098 |
Dec13 |
130718 |
134~050 |
134~050 |
133~050 |
133~070 |
-0~220 |
48 |
534 |
+38 |
Mar14 |
130718 |
133~070 |
133~290 |
133~070 |
133~070 |
-0~220 |
|
|
|
Total Volume and Open Interest |
242,088 |
576,327 |
-8,060 |
10-Year T-Notes(CBOT) |
Sep13 |
130718 |
126~315 |
127~090 |
126~195 |
126~240 |
-0~085 |
843,310 |
2,110,112 |
-25,485 |
Dec13 |
130718 |
126~100 |
126~120 |
125~265 |
125~285 |
-0~095 |
1,083 |
10,063 |
+947 |
Mar14 |
130718 |
125~285 |
126~060 |
125~285 |
125~285 |
-0~095 |
|
|
|
Total Volume and Open Interest |
844,393 |
2,120,175 |
-24,538 |
5-Year T-Notes(CBOT) |
Sep13 |
130718 |
121~150 |
121~206 |
121~110 |
121~132 |
-0~020 |
478,606 |
1,584,583 |
+19,489 |
Dec13 |
130718 |
120~186 |
120~206 |
120~186 |
120~186 |
-0~020 |
5 |
1,975 |
-3 |
Total Volume and Open Interest |
478,611 |
1,586,558 |
+19,486 |
2 Year T-Notes(CBOT) |
Sep13 |
130718 |
110~040 |
110~050 |
110~032 |
110~034 |
-0~004 |
129,839 |
783,531 |
+20,716 |
Dec13 |
130718 |
109~314 |
110~002 |
109~310 |
109~310 |
-0~004 |
31 |
311 |
+29 |
Mar14 |
130718 |
109~310 |
109~314 |
109~310 |
109~310 |
-0~004 |
|
|
|
Total Volume and Open Interest |
129,870 |
783,842 |
+20,745 |
Eurodollars(CME) |
Sep13 |
130718 |
99.710 |
99.715 |
99.705 |
99.710 |
unch |
83,395 |
809,993 |
+6,390 |
Dec13 |
130718 |
99.670 |
99.675 |
99.660 |
99.670 |
unch |
87,633 |
821,196 |
+2,443 |
Mar14 |
130718 |
99.620 |
99.625 |
99.605 |
99.615 |
unch |
100,544 |
727,433 |
+5,001 |
Jun14 |
130718 |
99.560 |
99.570 |
99.545 |
99.555 |
unch |
114,176 |
709,891 |
+5,337 |
Sep14 |
130718 |
99.485 |
99.500 |
99.470 |
99.480 |
unch |
147,145 |
689,955 |
-7,891 |
Dec14 |
130718 |
99.390 |
99.410 |
99.375 |
99.385 |
unch |
155,423 |
709,076 |
-1,673 |
Mar15 |
130718 |
99.270 |
99.295 |
99.250 |
99.260 |
unch |
132,758 |
525,097 |
-8,558 |
Jun15 |
130718 |
99.095 |
99.130 |
99.080 |
99.095 |
unch |
145,393 |
687,338 |
-11,088 |
Sep15 |
130718 |
98.890 |
98.925 |
98.870 |
98.890 |
+0.005 |
134,212 |
498,016 |
-10,397 |
Dec15 |
130718 |
98.650 |
98.690 |
98.630 |
98.650 |
unch |
118,955 |
541,423 |
+7,375 |
Mar16 |
130718 |
98.400 |
98.445 |
98.380 |
98.395 |
-0.005 |
89,646 |
361,273 |
-1,301 |
Jun16 |
130718 |
98.150 |
98.200 |
98.125 |
98.140 |
-0.010 |
79,975 |
262,343 |
-2,946 |
Sep16 |
130718 |
97.905 |
97.950 |
97.875 |
97.890 |
-0.015 |
48,907 |
238,937 |
-827 |
Dec16 |
130718 |
97.675 |
97.715 |
97.630 |
97.645 |
-0.020 |
45,018 |
161,808 |
+1,739 |
Mar17 |
130718 |
97.445 |
97.490 |
97.400 |
97.415 |
-0.025 |
27,110 |
213,361 |
+797 |
Jun17 |
130718 |
97.225 |
97.260 |
97.165 |
97.180 |
-0.030 |
24,013 |
157,527 |
+525 |
Sep17 |
130718 |
97.025 |
97.050 |
96.955 |
96.970 |
-0.035 |
16,967 |
102,460 |
-852 |
Dec17 |
130718 |
96.815 |
96.850 |
96.750 |
96.765 |
-0.040 |
29,726 |
106,019 |
-3,726 |
Total Volume and Open Interest |
1,617,238 |
8,565,243 |
-16,720 |
Ultra T-Bond(CBOT) |
Sep13 |
130718 |
145~17 |
145~31 |
143~31 |
144~10 |
-1~12 |
44,188 |
376,664 |
-1,866 |
Dec13 |
130718 |
142~27 |
144~07 |
142~27 |
142~27 |
-1~12 |
0 |
2 |
+0 |
Mar14 |
130718 |
142~27 |
144~07 |
142~27 |
142~27 |
-1~12 |
|
|
|
Total Volume and Open Interest |
44,188 |
376,666 |
-1,866 |
30 Day Federal Funds(CBOT) |
Jul13 |
130718 |
99.905 |
99.905 |
99.902 |
99.902 |
unch |
500 |
40,723 |
+480 |
Aug13 |
130718 |
99.895 |
99.905 |
99.895 |
99.895 |
unch |
303 |
32,655 |
+233 |
Sep13 |
130718 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
1,338 |
25,962 |
+513 |
Oct13 |
130718 |
99.890 |
99.890 |
99.880 |
99.885 |
unch |
99 |
15,133 |
+22 |
Nov13 |
130718 |
99.880 |
99.885 |
99.875 |
99.880 |
unch |
485 |
17,444 |
-49 |
Dec13 |
130718 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
1,038 |
19,282 |
+182 |
Total Volume and Open Interest |
9,869 |
305,992 |
+1,815 |
3-Mth Euro-Yen(CME) |
Sep13 |
130718 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130718 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130718 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130718 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130718 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130718 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130718 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130718 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130718 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130718 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130718 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130718 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130718 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130718 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130718 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130718 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130718 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130718 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130718 |
143.26 |
143.42 |
143.20 |
143.40 |
+0.16 |
1,089 |
16,123 |
-107 |
Dec13 |
130718 |
142.33 |
142.33 |
142.33 |
142.33 |
+0.12 |
0 |
1 |
+0 |
Mar14 |
130718 |
141.64 |
141.64 |
141.64 |
141.64 |
+0.16 |
|
|
|
Total Volume and Open Interest |
1,089 |
16,124 |
-107 |
Euro-Bund(EUREX) |
Sep13 |
130718 |
143.95 |
144.35 |
143.93 |
144.23 |
+0.29 |
442,615 |
929,965 |
+4,300 |
Dec13 |
130718 |
142.14 |
142.35 |
142.13 |
142.30 |
+0.30 |
68 |
709 |
+48 |
Mar14 |
130718 |
142.30 |
142.30 |
142.30 |
142.30 |
+0.30 |
|
|
|
Total Volume and Open Interest |
442,683 |
930,674 |
+4,348 |
Euro-Bobl(EUREX) |
Sep13 |
130718 |
126.50 |
126.69 |
126.48 |
126.65 |
+0.13 |
259,340 |
848,055 |
-1,245 |
Dec13 |
130718 |
124.92 |
124.92 |
124.91 |
124.92 |
+0.13 |
0 |
2,168 |
+0 |
Mar14 |
130718 |
124.92 |
124.92 |
124.92 |
124.92 |
+0.13 |
|
|
|
Total Volume and Open Interest |
259,340 |
850,223 |
-1,245 |
3-Mth Euribor(EUREX) |
Sep13 |
130718 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.010 |
0 |
2,427 |
+0 |
Dec13 |
130718 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.015 |
0 |
1,641 |
-20 |
Mar14 |
130718 |
99.680 |
99.680 |
99.680 |
99.680 |
+0.015 |
0 |
1,102 |
+0 |
Total Volume and Open Interest |
10 |
21,110 |
-26 |
Long Gilt(LIFFE) |
Sep13 |
130718 |
113~10 |
113~23 |
113~09 |
113~19 |
+0~09 |
171,993 |
277,232 |
+667 |
Dec13 |
130718 |
112~23 |
112~23 |
112~23 |
112~23 |
+0~09 |
|
|
|
Total Volume and Open Interest |
171,993 |
277,232 |
+667 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130718 |
99.48 |
99.49 |
99.47 |
99.48 |
unch |
33,757 |
274,622 |
-507 |
Dec13 |
130718 |
99.47 |
99.47 |
99.45 |
99.46 |
unch |
83,231 |
291,328 |
-1,426 |
Mar14 |
130718 |
99.44 |
99.45 |
99.42 |
99.43 |
0.00 |
84,485 |
279,513 |
-1,455 |
Jun14 |
130718 |
99.42 |
99.43 |
99.40 |
99.41 |
+0.01 |
80,528 |
281,198 |
+9,424 |
Sep14 |
130718 |
99.39 |
99.41 |
99.37 |
99.39 |
+0.01 |
77,866 |
249,686 |
+12,315 |
Dec14 |
130718 |
99.34 |
99.37 |
99.33 |
99.35 |
+0.02 |
69,431 |
259,224 |
-2,951 |
Total Volume and Open Interest |
721,819 |
2,446,014 |
+28,035 |
3-Mth Euribor(LIFFE) |
Sep13 |
130718 |
99.755 |
99.775 |
99.750 |
99.765 |
+0.010 |
64,661 |
463,007 |
-11,603 |
Dec13 |
130718 |
99.715 |
99.745 |
99.715 |
99.730 |
+0.015 |
92,655 |
588,238 |
-5,266 |
Mar14 |
130718 |
99.665 |
99.700 |
99.665 |
99.680 |
+0.015 |
82,778 |
415,439 |
+2,109 |
Total Volume and Open Interest |
849,360 |
3,910,009 |
-33,878 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130718 |
97.35 |
97.39 |
97.34 |
97.38 |
+0.03 |
19,650 |
197,867 |
-3,660 |
Dec13 |
130718 |
97.44 |
97.49 |
97.43 |
97.48 |
+0.03 |
26,743 |
223,368 |
-4,412 |
Mar14 |
130718 |
97.42 |
97.48 |
97.42 |
97.47 |
+0.04 |
16,190 |
164,004 |
-8,223 |
Jun14 |
130718 |
97.31 |
97.38 |
97.31 |
97.36 |
+0.04 |
10,083 |
102,773 |
+794 |
Sep14 |
130718 |
97.15 |
97.21 |
97.15 |
97.20 |
+0.05 |
2,677 |
79,604 |
-983 |
Dec14 |
130718 |
96.96 |
97.02 |
96.95 |
97.02 |
+0.06 |
2,757 |
67,655 |
+633 |
Mar15 |
130718 |
96.77 |
96.84 |
96.77 |
96.83 |
+0.05 |
2,612 |
43,431 |
+1,400 |
Jun15 |
130718 |
96.60 |
96.66 |
96.59 |
96.65 |
+0.05 |
1,816 |
14,577 |
+535 |
Sep15 |
130718 |
96.50 |
96.50 |
96.50 |
96.50 |
+0.06 |
30 |
937 |
+30 |
Dec15 |
130718 |
96.35 |
96.35 |
96.35 |
96.35 |
+0.06 |
1 |
580 |
+1 |
Total Volume and Open Interest |
82,559 |
895,011 |
-13,885 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130718 |
96.24 |
96.34 |
96.22 |
96.33 |
+0.08 |
60,456 |
458,823 |
+6,426 |
Dec13 |
130718 |
96.33 |
96.33 |
96.33 |
96.33 |
+0.08 |
|
|
|
Total Volume and Open Interest |
60,456 |
458,823 |
+6,426 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130718 |
97.25 |
97.32 |
97.23 |
97.30 |
+0.05 |
125,509 |
588,300 |
+14,977 |
Dec13 |
130718 |
97.30 |
97.30 |
97.30 |
97.30 |
+0.05 |
|
|
|
Total Volume and Open Interest |
125,509 |
588,300 |
+14,977 |
Gold(CMX) |
Aug13 |
130718 |
1274.4 |
1287.9 |
1273.3 |
1284.2 |
+6.7 |
127,630 |
149,467 |
-3,661 |
Oct13 |
130718 |
1274.5 |
1288.0 |
1274.5 |
1284.8 |
+6.7 |
5,288 |
26,404 |
+608 |
Dec13 |
130718 |
1275.0 |
1289.2 |
1275.0 |
1285.5 |
+6.7 |
19,172 |
160,345 |
+4,848 |
Feb14 |
130718 |
1279.1 |
1288.6 |
1279.1 |
1286.5 |
+6.7 |
1,771 |
23,013 |
+755 |
Apr14 |
130718 |
1282.6 |
1288.3 |
1282.6 |
1287.5 |
+6.7 |
761 |
16,678 |
+364 |
Jun14 |
130718 |
1279.1 |
1288.8 |
1279.1 |
1288.8 |
+6.7 |
1,098 |
11,864 |
+8 |
Aug14 |
130718 |
1290.0 |
1290.0 |
1290.0 |
1290.0 |
+6.7 |
2,115 |
2,926 |
+1,340 |
Oct14 |
130718 |
1291.3 |
1291.3 |
1291.3 |
1291.3 |
+6.7 |
0 |
847 |
+0 |
Dec14 |
130718 |
1288.7 |
1292.7 |
1288.7 |
1292.7 |
+6.7 |
846 |
12,672 |
+467 |
Feb15 |
130718 |
1294.2 |
1294.2 |
1294.2 |
1294.2 |
+6.7 |
0 |
11 |
+0 |
Apr15 |
130718 |
1295.8 |
1295.8 |
1295.8 |
1295.8 |
+6.7 |
|
|
|
Jun15 |
130718 |
1297.5 |
1297.5 |
1297.5 |
1297.5 |
+6.6 |
188 |
9,338 |
+20 |
Total Volume and Open Interest |
159,218 |
440,283 |
+4,877 |
Silver(CMX) |
Jul13 |
130718 |
1929.0 |
1943.0 |
1925.0 |
1937.6 |
-3.3 |
15 |
857 |
-40 |
Sep13 |
130718 |
1925.0 |
1957.0 |
1921.5 |
1938.9 |
-3.1 |
28,078 |
78,872 |
-539 |
Dec13 |
130718 |
1934.5 |
1960.0 |
1928.0 |
1943.6 |
-3.1 |
3,481 |
28,059 |
+1,042 |
Mar14 |
130718 |
1950.0 |
1952.5 |
1938.0 |
1948.4 |
-3.0 |
1,057 |
2,841 |
-448 |
May14 |
130718 |
1951.4 |
1951.4 |
1951.4 |
1951.4 |
-3.0 |
533 |
3,813 |
+25 |
Jul14 |
130718 |
1949.5 |
1961.5 |
1940.0 |
1954.5 |
-3.0 |
19 |
2,852 |
-2 |
Sep14 |
130718 |
1957.5 |
1957.5 |
1957.5 |
1957.5 |
-3.0 |
7 |
1,046 |
-7 |
Total Volume and Open Interest |
33,986 |
133,445 |
+329 |
Platinum(NYMEX) |
Jul13 |
130718 |
1413.3 |
1413.3 |
1413.3 |
1413.3 |
+1.7 |
20 |
178 |
-13 |
Oct13 |
130718 |
1408.9 |
1419.9 |
1406.1 |
1414.8 |
+3.8 |
7,254 |
56,778 |
-17 |
Jan14 |
130718 |
1411.5 |
1419.9 |
1410.3 |
1417.1 |
+3.8 |
94 |
3,701 |
+30 |
Apr14 |
130718 |
1418.8 |
1418.8 |
1418.8 |
1418.8 |
+3.8 |
0 |
5 |
+0 |
Total Volume and Open Interest |
7,369 |
60,670 |
+0 |
Palladium(NYMEX) |
Sep13 |
130718 |
735.60 |
751.60 |
726.60 |
747.50 |
+12.05 |
2,279 |
31,218 |
+85 |
Dec13 |
130718 |
730.50 |
753.30 |
730.40 |
749.25 |
+12.10 |
22 |
2,615 |
+7 |
Mar14 |
130718 |
750.50 |
750.50 |
750.50 |
750.50 |
+12.10 |
10 |
137 |
+10 |
Total Volume and Open Interest |
2,313 |
33,994 |
+104 |
Copper(CMX) |
Jul13 |
130718 |
313.45 |
314.80 |
313.20 |
314.25 |
+0.20 |
203 |
1,641 |
-106 |
Sep13 |
130718 |
313.30 |
313.95 |
310.65 |
313.15 |
+0.30 |
42,874 |
107,157 |
+1,261 |
Dec13 |
130718 |
314.55 |
314.95 |
312.10 |
314.35 |
+0.30 |
2,657 |
30,869 |
+507 |
Mar14 |
130718 |
315.00 |
316.05 |
314.00 |
315.45 |
+0.35 |
654 |
10,029 |
+37 |
May14 |
130718 |
316.30 |
316.30 |
316.30 |
316.30 |
+0.35 |
158 |
1,468 |
-125 |
Total Volume and Open Interest |
47,026 |
163,870 |
+1,521 |
DJIA Index(CBOT) |
Sep13 |
130718 |
15410 |
15528 |
15406 |
15481 |
+41 |
69 |
8,660 |
+7 |
Dec13 |
130718 |
15400 |
15400 |
15360 |
15400 |
+40 |
0 |
2 |
+0 |
Mar14 |
130718 |
15305 |
15305 |
15265 |
15305 |
+40 |
|
|
|
Jun14 |
130718 |
15236 |
15236 |
15196 |
15236 |
+40 |
|
|
|
Total Volume and Open Interest |
69 |
8,662 |
+7 |
E-mini DJIA Index(CBOT) |
Sep13 |
130718 |
15431 |
15533 |
15400 |
15481 |
+41 |
80,527 |
116,891 |
+1,947 |
Dec13 |
130718 |
15350 |
15415 |
15330 |
15400 |
+40 |
14 |
225 |
-4 |
Mar14 |
130718 |
15305 |
15305 |
15305 |
15305 |
+40 |
0 |
2 |
+0 |
Jun14 |
130718 |
15236 |
15236 |
15236 |
15236 |
+40 |
|
|
|
Total Volume and Open Interest |
80,541 |
117,118 |
+1,943 |
S & P 500(CME) |
Sep13 |
130718 |
1676.60 |
1688.30 |
1671.70 |
1680.60 |
+5.00 |
8,875 |
156,246 |
-538 |
Dec13 |
130718 |
1674.20 |
1682.20 |
1673.20 |
1674.20 |
+5.00 |
100 |
3,088 |
+100 |
Mar14 |
130718 |
1667.80 |
1675.80 |
1666.80 |
1667.80 |
+5.00 |
0 |
14 |
+0 |
Jun14 |
130718 |
1661.10 |
1669.10 |
1660.10 |
1661.10 |
+5.00 |
|
|
|
Total Volume and Open Interest |
8,975 |
159,348 |
-438 |
S & P 500 E-Mini(Globex) |
Sep13 |
130718 |
1676.75 |
1688.50 |
1671.75 |
1680.50 |
+5.00 |
1,171,424 |
2,758,060 |
+22,295 |
Dec13 |
130718 |
1670.25 |
1682.25 |
1665.25 |
1674.25 |
+5.00 |
3,091 |
23,776 |
+384 |
Total Volume and Open Interest |
1,174,547 |
2,784,081 |
+22,691 |
NASDAQ 100(CME) |
Sep13 |
130718 |
3074.50 |
3086.00 |
3046.50 |
3047.50 |
-31.80 |
1,237 |
5,858 |
+478 |
Dec13 |
130718 |
3040.50 |
3043.00 |
3040.50 |
3040.50 |
-31.80 |
|
|
|
Mar14 |
130718 |
3034.30 |
3066.00 |
3034.30 |
3034.30 |
-31.70 |
|
|
|
Total Volume and Open Interest |
1,237 |
5,858 |
+478 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130718 |
3075.30 |
3087.00 |
3046.00 |
3047.50 |
-31.80 |
147,259 |
366,441 |
+13,368 |
Dec13 |
130718 |
3057.00 |
3057.00 |
3036.00 |
3040.50 |
-31.80 |
7 |
132 |
-2 |
Total Volume and Open Interest |
147,268 |
366,666 |
+13,368 |
S & P Midcap 400(CME) |
Sep13 |
130718 |
1229.10 |
1231.50 |
1229.10 |
1229.10 |
+7.80 |
456 |
1,677 |
+456 |
Dec13 |
130718 |
1227.10 |
1227.10 |
1219.30 |
1227.10 |
+7.80 |
|
|
|
Mar14 |
130718 |
1225.10 |
1225.10 |
1217.30 |
1225.10 |
+7.80 |
|
|
|
Total Volume and Open Interest |
456 |
1,677 |
+456 |
Volatility Index(CBOE) |
Jul13 |
130716 |
14.00 |
14.60 |
13.90 |
14.25 |
+0.20 |
36,578 |
52,690 |
-10,356 |
Aug13 |
130718 |
15.60 |
15.64 |
15.15 |
15.45 |
-0.15 |
62,259 |
168,824 |
+7,498 |
Sep13 |
130718 |
16.95 |
16.95 |
16.55 |
16.90 |
-0.05 |
27,461 |
54,502 |
+54 |
Oct13 |
130718 |
17.80 |
17.85 |
17.50 |
17.85 |
unch |
16,520 |
28,123 |
-1,044 |
Total Volume and Open Interest |
133,609 |
325,812 |
+10,970 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130718 |
14760 |
15060 |
14720 |
15040 |
+300 |
11,312 |
65,344 |
+388 |
Dec13 |
130718 |
14830 |
15125 |
14830 |
15125 |
+280 |
2 |
28 |
+0 |
Total Volume and Open Interest |
11,314 |
65,374 |
+388 |
Nikkei 225(SGX) |
Sep13 |
130718 |
14615 |
14840 |
14565 |
14790 |
+205 |
65,172 |
227,082 |
+4,276 |
Dec13 |
130718 |
14725 |
14725 |
14725 |
14725 |
+205 |
0 |
31,662 |
-2 |
Mar14 |
130718 |
14715 |
14715 |
14715 |
14715 |
+205 |
0 |
26 |
+0 |
Total Volume and Open Interest |
65,624 |
294,156 |
+4,311 |
CAC 40(EURONEXT) |
Jul13 |
130718 |
3865.5 |
3932.0 |
3856.0 |
3926.5 |
+54.0 |
234,010 |
289,333 |
-19,225 |
Aug13 |
130718 |
3865.5 |
3932.5 |
3856.0 |
3926.5 |
+53.5 |
145,136 |
165,026 |
+79,062 |
Sep13 |
130718 |
3858.0 |
3931.0 |
3858.0 |
3927.0 |
+53.5 |
2,187 |
24,664 |
+135 |
Total Volume and Open Interest |
381,333 |
479,063 |
+59,972 |
Hang Seng Index(HKFE) |
Jul13 |
130718 |
21420 |
21460 |
21244 |
21362 |
+37 |
58,127 |
92,542 |
+920 |
Aug13 |
130718 |
21366 |
21402 |
21200 |
21306 |
+30 |
1,442 |
4,818 |
+1,018 |
Sep13 |
130718 |
21295 |
21295 |
21126 |
21222 |
+30 |
997 |
4,626 |
+246 |
Total Volume and Open Interest |
60,736 |
105,996 |
+2,228 |
DAX(EUREX) |
Sep13 |
130718 |
8238.5 |
8341.0 |
8220.0 |
8325.0 |
+73.5 |
73,718 |
140,253 |
-740 |
Dec13 |
130718 |
8230.0 |
8345.0 |
8230.0 |
8331.0 |
+73.5 |
225 |
3,826 |
+43 |
Mar14 |
130718 |
8251.5 |
8348.5 |
8251.5 |
8343.0 |
+74.0 |
12 |
124 |
+2 |
Total Volume and Open Interest |
73,955 |
144,203 |
-695 |
FT-SE 100(EURONEXT) |
Sep13 |
130718 |
6520.00 |
6612.50 |
6507.00 |
6584.50 |
+60.00 |
97,536 |
644,504 |
+3,461 |
Dec13 |
130718 |
6507.00 |
6580.00 |
6507.00 |
6558.00 |
+59.50 |
2,743 |
1,336 |
+12 |
Mar14 |
130718 |
6506.00 |
6506.00 |
6506.00 |
6506.00 |
+52.50 |
154 |
25 |
+0 |
Total Volume and Open Interest |
100,433 |
645,865 |
+3,473 |
SPI 200(SFE) |
Sep13 |
130718 |
4944.0 |
4980.0 |
4937.0 |
4952.0 |
+12.0 |
20,236 |
244,157 |
+3,240 |
Dec13 |
130718 |
4946.0 |
4953.0 |
4946.0 |
4950.0 |
+12.0 |
100 |
3,579 |
+73 |
Mar14 |
130718 |
4912.0 |
4912.0 |
4912.0 |
4912.0 |
+12.0 |
23 |
2,937 |
-60 |
Total Volume and Open Interest |
24,201 |
256,067 |
+6,388 |
FTSE MIB(ISE) |
Sep13 |
130718 |
15650.00 |
16120.00 |
15630.00 |
16060.00 |
+373.00 |
15,382 |
26,907 |
+666 |
Dec13 |
130718 |
15570.00 |
15990.00 |
15540.00 |
15970.00 |
+375.00 |
75 |
307 |
+40 |
Mar14 |
130718 |
15975.00 |
15975.00 |
15975.00 |
15975.00 |
+375.00 |
|
|
|
Total Volume and Open Interest |
15,457 |
27,214 |
+706 |
KOSPI 200(KFE) |
Sep13 |
130718 |
244.30 |
245.75 |
242.55 |
243.45 |
-1.20 |
250,090 |
110,780 |
+587 |
Dec13 |
130718 |
246.20 |
246.20 |
244.15 |
245.00 |
-1.20 |
143 |
2,314 |
+30 |
Mar14 |
130718 |
244.05 |
244.45 |
244.05 |
244.45 |
+2.45 |
10 |
390 |
+3 |
Total Volume and Open Interest |
250,243 |
113,679 |
+620 |
GSCI(CME) |
Aug13 |
130718 |
647.00 |
651.50 |
647.00 |
651.30 |
+3.80 |
429 |
9,780 |
-250 |
Sep13 |
130718 |
644.50 |
645.00 |
641.00 |
644.50 |
+3.25 |
0 |
50 |
+0 |
Oct13 |
130718 |
637.00 |
641.00 |
637.00 |
640.50 |
+3.00 |
|
|
|
Total Volume and Open Interest |
429 |
9,830 |
-408 |
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. |
|
|