|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 19, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130719 |
1469.00 |
1492.75 |
1469.00 |
1490.75 |
+21.50 |
20,853 |
47,213 |
-1,178 |
Sep13 |
130719 |
1317.00 |
1330.75 |
1316.75 |
1326.00 |
+9.75 |
7,540 |
25,892 |
+1,494 |
Nov13 |
130719 |
1264.75 |
1278.25 |
1260.50 |
1274.00 |
+8.25 |
69,984 |
329,242 |
+3,448 |
Jan14 |
130719 |
1272.50 |
1283.50 |
1266.50 |
1279.25 |
+8.25 |
4,825 |
46,211 |
+556 |
Mar14 |
130719 |
1268.75 |
1282.25 |
1265.75 |
1277.75 |
+9.00 |
3,654 |
25,898 |
+458 |
May14 |
130719 |
1265.25 |
1276.25 |
1261.25 |
1272.00 |
+8.25 |
3,754 |
28,362 |
+687 |
Jul14 |
130719 |
1267.25 |
1279.25 |
1264.50 |
1274.25 |
+7.25 |
1,305 |
11,146 |
+36 |
Aug14 |
130719 |
1262.50 |
1262.50 |
1255.25 |
1262.50 |
+7.25 |
0 |
63 |
+0 |
Sep14 |
130719 |
1240.75 |
1245.75 |
1240.75 |
1245.75 |
+3.75 |
0 |
25 |
+0 |
Nov14 |
130719 |
1232.00 |
1240.00 |
1228.00 |
1237.25 |
+4.25 |
596 |
13,804 |
-28 |
Jan15 |
130719 |
1241.00 |
1241.00 |
1236.75 |
1241.00 |
+4.25 |
0 |
38 |
+0 |
Mar15 |
130719 |
1237.25 |
1237.25 |
1233.00 |
1237.25 |
+4.25 |
0 |
4 |
+0 |
May15 |
130719 |
1232.00 |
1232.00 |
1230.00 |
1232.00 |
+2.00 |
0 |
1 |
+0 |
Jul15 |
130719 |
1235.25 |
1235.25 |
1233.25 |
1235.25 |
+2.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
112,517 |
528,255 |
+5,469 |
Soybean Meal(CBOT) |
Aug13 |
130719 |
472.90 |
484.70 |
471.00 |
482.40 |
+12.00 |
21,761 |
51,062 |
-1,592 |
Sep13 |
130719 |
417.00 |
424.90 |
416.20 |
423.70 |
+6.60 |
11,369 |
39,329 |
+1,479 |
Oct13 |
130719 |
380.90 |
389.00 |
380.50 |
387.30 |
+5.10 |
4,739 |
20,843 |
-334 |
Dec13 |
130719 |
377.70 |
384.00 |
375.20 |
382.50 |
+4.60 |
30,684 |
155,792 |
+657 |
Jan14 |
130719 |
378.90 |
384.60 |
376.10 |
383.20 |
+4.60 |
1,382 |
9,459 |
+189 |
Mar14 |
130719 |
377.80 |
384.20 |
376.10 |
382.40 |
+4.00 |
1,234 |
10,062 |
+12 |
May14 |
130719 |
375.40 |
381.50 |
373.90 |
379.50 |
+4.00 |
407 |
6,298 |
+71 |
Jul14 |
130719 |
376.00 |
382.80 |
375.30 |
380.20 |
+3.70 |
373 |
2,670 |
-11 |
Aug14 |
130719 |
378.40 |
378.70 |
374.00 |
378.00 |
+3.70 |
48 |
141 |
+12 |
Sep14 |
130719 |
373.90 |
374.90 |
370.10 |
374.00 |
+3.60 |
50 |
175 |
+0 |
Total Volume and Open Interest |
72,200 |
296,614 |
+462 |
Soybean Oil(CBOT) |
Aug13 |
130719 |
45.56 |
45.69 |
45.40 |
45.50 |
-0.02 |
27,542 |
54,545 |
-7,160 |
Sep13 |
130719 |
45.60 |
45.74 |
45.42 |
45.47 |
-0.10 |
14,665 |
42,647 |
+4,206 |
Oct13 |
130719 |
45.61 |
45.61 |
45.28 |
45.34 |
-0.10 |
4,042 |
19,565 |
-135 |
Dec13 |
130719 |
45.51 |
45.59 |
45.19 |
45.32 |
-0.07 |
39,300 |
171,055 |
-828 |
Jan14 |
130719 |
45.61 |
45.65 |
45.27 |
45.41 |
-0.04 |
2,655 |
24,321 |
+331 |
Mar14 |
130719 |
45.78 |
45.83 |
45.47 |
45.55 |
-0.07 |
1,225 |
12,627 |
+80 |
May14 |
130719 |
45.86 |
45.97 |
45.60 |
45.68 |
-0.07 |
954 |
6,607 |
+426 |
Jul14 |
130719 |
46.02 |
46.02 |
45.80 |
45.84 |
-0.06 |
689 |
6,573 |
+60 |
Aug14 |
130719 |
45.86 |
45.92 |
45.86 |
45.86 |
-0.06 |
10 |
1,056 |
-5 |
Sep14 |
130719 |
45.88 |
45.93 |
45.88 |
45.88 |
-0.05 |
16 |
691 |
+1 |
Total Volume and Open Interest |
91,623 |
342,429 |
-2,852 |
Canola(WCE) |
Jul13 |
130712 |
602.8 |
602.8 |
602.8 |
602.8 |
-6.3 |
0 |
56 |
+0 |
Nov13 |
130719 |
519.9 |
521.0 |
514.8 |
516.5 |
-3.4 |
8,666 |
101,837 |
-1,643 |
Jan14 |
130719 |
524.1 |
526.7 |
520.7 |
522.4 |
-3.0 |
1,117 |
12,429 |
+505 |
Mar14 |
130719 |
525.8 |
531.0 |
525.8 |
527.5 |
-2.4 |
575 |
4,050 |
+312 |
May14 |
130719 |
528.1 |
531.4 |
528.1 |
528.5 |
-2.2 |
97 |
989 |
+2 |
Total Volume and Open Interest |
10,572 |
119,524 |
-749 |
Corn(CBOT) |
Sep13 |
130719 |
539.75 |
545.50 |
536.75 |
544.00 |
+3.00 |
45,385 |
351,184 |
-1,068 |
Dec13 |
130719 |
499.25 |
501.50 |
491.00 |
500.75 |
unch |
97,774 |
544,743 |
+5,086 |
Mar14 |
130719 |
512.25 |
514.00 |
503.25 |
512.75 |
-0.25 |
10,436 |
83,763 |
+2,074 |
May14 |
130719 |
520.00 |
521.25 |
511.25 |
520.50 |
-0.25 |
1,915 |
22,787 |
+183 |
Jul14 |
130719 |
527.00 |
527.50 |
517.75 |
526.50 |
-0.50 |
1,857 |
40,981 |
+222 |
Sep14 |
130719 |
522.50 |
526.25 |
518.75 |
526.25 |
+0.50 |
300 |
7,596 |
+88 |
Dec14 |
130719 |
524.00 |
526.50 |
518.00 |
525.75 |
+1.00 |
2,020 |
64,451 |
+181 |
Mar15 |
130719 |
527.75 |
533.75 |
527.50 |
533.75 |
+1.25 |
64 |
1,434 |
-16 |
May15 |
130719 |
535.00 |
536.25 |
535.00 |
536.25 |
+0.50 |
0 |
63 |
+0 |
Jul15 |
130719 |
533.50 |
538.00 |
533.25 |
538.00 |
+0.50 |
9 |
548 |
+1 |
Total Volume and Open Interest |
160,027 |
1,121,460 |
+6,705 |
Wheat(CBOT) |
Sep13 |
130719 |
661.00 |
670.00 |
658.00 |
664.50 |
+4.00 |
29,699 |
194,280 |
-780 |
Dec13 |
130719 |
673.25 |
680.50 |
669.50 |
675.25 |
+2.25 |
21,841 |
138,014 |
-114 |
Mar14 |
130719 |
685.75 |
690.75 |
680.25 |
685.50 |
+1.25 |
4,735 |
31,918 |
+58 |
May14 |
130719 |
693.50 |
697.50 |
687.00 |
692.50 |
+1.00 |
827 |
4,962 |
+223 |
Jul14 |
130719 |
689.25 |
695.50 |
686.00 |
690.50 |
+1.75 |
1,172 |
22,359 |
-285 |
Sep14 |
130719 |
701.00 |
702.50 |
696.50 |
698.75 |
+2.25 |
136 |
353 |
+9 |
Total Volume and Open Interest |
59,185 |
401,652 |
-1,212 |
Wheat(KCBT) |
Sep13 |
130719 |
702.50 |
710.75 |
700.50 |
705.25 |
+3.00 |
8,420 |
86,165 |
-1,243 |
Dec13 |
130719 |
715.00 |
722.50 |
713.25 |
717.50 |
+1.50 |
4,435 |
40,011 |
+583 |
Mar14 |
130719 |
731.50 |
731.50 |
722.50 |
727.00 |
+0.75 |
528 |
7,257 |
+130 |
May14 |
130719 |
733.50 |
736.00 |
729.50 |
732.00 |
+0.75 |
45 |
1,695 |
+0 |
Jul14 |
130719 |
727.00 |
731.25 |
724.75 |
728.25 |
+1.50 |
120 |
6,194 |
-36 |
Sep14 |
130719 |
735.25 |
738.50 |
732.75 |
735.00 |
+2.25 |
3 |
176 |
+2 |
Total Volume and Open Interest |
13,566 |
141,676 |
-563 |
Wheat(MGE) |
Jul13 |
130712 |
796.25 |
796.25 |
796.25 |
796.25 |
-0.25 |
2 |
6 |
+0 |
Sep13 |
130719 |
750.25 |
757.00 |
750.00 |
750.50 |
+0.25 |
4,158 |
20,995 |
-109 |
Dec13 |
130719 |
761.50 |
766.75 |
760.75 |
761.50 |
-0.50 |
1,292 |
12,558 |
+277 |
Mar14 |
130719 |
776.25 |
779.25 |
774.25 |
774.25 |
-0.75 |
248 |
2,923 |
+90 |
May14 |
130719 |
783.00 |
784.00 |
782.00 |
782.00 |
-1.75 |
24 |
964 |
+8 |
Total Volume and Open Interest |
5,735 |
37,878 |
+277 |
Oats(CBOT) |
Sep13 |
130719 |
356.75 |
356.75 |
353.00 |
355.00 |
+1.75 |
87 |
1,877 |
-14 |
Dec13 |
130719 |
341.00 |
342.50 |
338.50 |
341.00 |
+0.25 |
312 |
6,208 |
+62 |
Mar14 |
130719 |
347.00 |
347.25 |
345.25 |
346.50 |
-0.75 |
1 |
268 |
+1 |
May14 |
130719 |
348.25 |
348.25 |
347.50 |
348.25 |
+0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
400 |
8,356 |
+49 |
Rough Rice(CBOT) |
Jul13 |
130712 |
15.50 |
15.60 |
15.50 |
15.50 |
-0.10 |
2 |
4 |
+0 |
Sep13 |
130719 |
15.42 |
15.57 |
15.40 |
15.56 |
+0.16 |
212 |
8,931 |
-11 |
Nov13 |
130719 |
15.72 |
15.80 |
15.66 |
15.78 |
+0.15 |
83 |
2,405 |
+44 |
Jan14 |
130719 |
15.84 |
16.01 |
15.84 |
16.01 |
+0.16 |
1 |
252 |
+1 |
Total Volume and Open Interest |
296 |
11,594 |
+34 |
Live Cattle(CME) |
Aug13 |
130719 |
122.135 |
122.350 |
121.450 |
121.980 |
-0.120 |
17,437 |
49,761 |
-5,946 |
Oct13 |
130719 |
126.450 |
126.580 |
125.700 |
126.230 |
-0.250 |
19,701 |
119,890 |
+5,997 |
Dec13 |
130719 |
128.850 |
128.985 |
128.250 |
128.735 |
-0.145 |
7,595 |
65,610 |
+796 |
Feb14 |
130719 |
130.035 |
130.325 |
129.600 |
130.130 |
+0.055 |
1,609 |
23,785 |
+404 |
Apr14 |
130719 |
131.100 |
131.380 |
130.630 |
131.050 |
-0.150 |
580 |
13,869 |
-26 |
Jun14 |
130719 |
127.035 |
127.580 |
126.850 |
127.150 |
-0.150 |
273 |
4,115 |
+142 |
Total Volume and Open Interest |
47,226 |
277,298 |
+1,394 |
Feeder Cattle(CME) |
Aug13 |
130719 |
152.485 |
153.000 |
151.630 |
152.250 |
+0.175 |
2,073 |
13,950 |
-263 |
Sep13 |
130719 |
155.130 |
156.050 |
155.000 |
155.250 |
+0.200 |
780 |
8,790 |
-12 |
Oct13 |
130719 |
156.825 |
157.630 |
156.630 |
157.200 |
+0.300 |
441 |
4,238 |
+66 |
Nov13 |
130719 |
157.650 |
158.400 |
157.450 |
158.150 |
+0.250 |
232 |
2,709 |
+25 |
Jan14 |
130719 |
158.550 |
159.250 |
158.400 |
158.500 |
+0.100 |
149 |
1,925 |
+3 |
Mar14 |
130719 |
159.035 |
159.750 |
159.000 |
159.400 |
+0.200 |
50 |
466 |
+16 |
Apr14 |
130719 |
159.500 |
160.150 |
159.500 |
159.985 |
+0.185 |
19 |
211 |
+9 |
Total Volume and Open Interest |
3,754 |
32,672 |
-155 |
Lean Hogs(CME) |
Aug13 |
130719 |
96.680 |
96.750 |
96.200 |
96.480 |
-0.155 |
13,665 |
49,025 |
-2,971 |
Oct13 |
130719 |
85.600 |
85.750 |
84.680 |
84.980 |
-0.655 |
12,689 |
109,160 |
+3,020 |
Dec13 |
130719 |
82.450 |
82.700 |
81.800 |
82.230 |
-0.320 |
4,752 |
66,687 |
-372 |
Feb14 |
130719 |
84.400 |
84.550 |
83.750 |
84.350 |
-0.200 |
1,882 |
29,572 |
+361 |
Apr14 |
130719 |
85.500 |
85.600 |
84.800 |
85.385 |
-0.150 |
1,165 |
21,236 |
+305 |
May14 |
130719 |
89.600 |
89.650 |
89.080 |
89.650 |
-0.150 |
0 |
720 |
+0 |
Jun14 |
130719 |
92.000 |
92.000 |
91.250 |
91.550 |
-0.350 |
271 |
10,746 |
+98 |
Jul14 |
130719 |
90.730 |
90.850 |
90.450 |
90.700 |
-0.150 |
29 |
2,062 |
+13 |
Total Volume and Open Interest |
34,462 |
289,984 |
+461 |
Class III Milk(CME) |
Jul13 |
130719 |
17.38 |
17.38 |
17.35 |
17.38 |
+0.03 |
37 |
3,490 |
-11 |
Aug13 |
130719 |
17.89 |
18.29 |
17.89 |
18.26 |
+0.37 |
166 |
4,600 |
+54 |
Sep13 |
130719 |
18.81 |
19.12 |
18.77 |
19.04 |
+0.27 |
237 |
3,830 |
+72 |
Oct13 |
130719 |
18.62 |
19.06 |
18.62 |
19.00 |
+0.38 |
149 |
2,716 |
+76 |
Nov13 |
130719 |
18.29 |
18.46 |
18.29 |
18.45 |
+0.16 |
51 |
2,201 |
+39 |
Total Volume and Open Interest |
763 |
21,754 |
+284 |
Cocoa(ICE) |
Sep13 |
130719 |
2360 |
2377 |
2350 |
2364 |
+17 |
18,482 |
69,471 |
-2,190 |
Dec13 |
130719 |
2365 |
2384 |
2358 |
2370 |
+16 |
4,211 |
39,078 |
-113 |
Mar14 |
130719 |
2365 |
2387 |
2363 |
2373 |
+17 |
2,694 |
39,594 |
+650 |
May14 |
130719 |
2380 |
2388 |
2376 |
2379 |
+17 |
193 |
13,100 |
-81 |
Jul14 |
130719 |
2389 |
2395 |
2385 |
2386 |
+17 |
31 |
5,077 |
+4 |
Sep14 |
130719 |
2400 |
2408 |
2390 |
2396 |
+14 |
116 |
3,898 |
+44 |
Dec14 |
130719 |
2411 |
2412 |
2399 |
2399 |
+9 |
1 |
330 |
+0 |
Total Volume and Open Interest |
25,729 |
171,213 |
-1,686 |
Coffee "C"(ICE) |
Jul13 |
130719 |
122.60 |
122.60 |
122.60 |
122.60 |
-4.55 |
5 |
20 |
-4 |
Sep13 |
130719 |
127.90 |
130.25 |
121.75 |
122.70 |
-4.85 |
17,535 |
93,938 |
-644 |
Dec13 |
130719 |
130.15 |
132.40 |
124.25 |
125.15 |
-4.65 |
7,527 |
33,722 |
+953 |
Mar14 |
130719 |
132.70 |
134.80 |
126.90 |
127.75 |
-4.40 |
2,116 |
13,356 |
+90 |
May14 |
130719 |
135.45 |
136.55 |
128.75 |
129.55 |
-4.30 |
1,065 |
6,225 |
+166 |
Jul14 |
130719 |
136.95 |
137.75 |
130.40 |
131.10 |
-4.20 |
326 |
2,158 |
-26 |
Total Volume and Open Interest |
29,144 |
153,710 |
+790 |
Orange Juice(ICE) |
Sep13 |
130719 |
142.75 |
145.00 |
142.50 |
144.60 |
+1.55 |
1,229 |
14,570 |
+196 |
Nov13 |
130719 |
143.00 |
145.10 |
143.00 |
144.75 |
+1.60 |
24 |
2,862 |
-2 |
Jan14 |
130719 |
145.40 |
145.40 |
145.40 |
145.40 |
+1.60 |
9 |
1,069 |
+0 |
Mar14 |
130719 |
146.50 |
146.50 |
146.15 |
146.15 |
+1.45 |
4 |
727 |
+3 |
May14 |
130719 |
145.70 |
145.70 |
145.70 |
145.70 |
+1.45 |
0 |
65 |
+0 |
Jul14 |
130719 |
145.70 |
145.70 |
145.70 |
145.70 |
+1.45 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,266 |
19,313 |
+197 |
Sugar #11(ICE) |
Oct13 |
130719 |
16.21 |
16.36 |
16.17 |
16.29 |
+0.11 |
44,707 |
492,466 |
+2,909 |
Mar14 |
130719 |
16.91 |
17.04 |
16.90 |
16.98 |
+0.08 |
23,831 |
193,746 |
+2,496 |
May14 |
130719 |
16.83 |
16.97 |
16.83 |
16.91 |
+0.08 |
9,855 |
51,281 |
+940 |
Jul14 |
130719 |
16.80 |
16.90 |
16.78 |
16.84 |
+0.07 |
7,762 |
65,198 |
-154 |
Oct14 |
130719 |
16.98 |
17.08 |
16.98 |
17.01 |
+0.04 |
2,232 |
35,397 |
+512 |
Mar15 |
130719 |
17.48 |
17.50 |
17.43 |
17.44 |
+0.01 |
831 |
15,080 |
+191 |
May15 |
130719 |
17.42 |
17.42 |
17.42 |
17.42 |
+0.01 |
112 |
3,107 |
+31 |
Jul15 |
130719 |
17.42 |
17.42 |
17.42 |
17.42 |
+0.01 |
61 |
3,341 |
+35 |
Total Volume and Open Interest |
89,544 |
866,939 |
+7,059 |
London Cocoa(LCE) |
Sep13 |
130719 |
1615 |
1626 |
1603 |
1609 |
+1 |
10,938 |
51,219 |
+521 |
Dec13 |
130719 |
1599 |
1613 |
1593 |
1599 |
+6 |
7,960 |
65,968 |
-631 |
Mar14 |
130719 |
1584 |
1597 |
1580 |
1586 |
+7 |
5,633 |
63,374 |
+49 |
May14 |
130719 |
1588 |
1597 |
1580 |
1587 |
+5 |
1,292 |
16,002 |
+220 |
Jul14 |
130719 |
1592 |
1598 |
1582 |
1591 |
+5 |
424 |
5,828 |
+26 |
Sep14 |
130719 |
1603 |
1603 |
1586 |
1597 |
+5 |
134 |
2,911 |
+83 |
Dec14 |
130719 |
1603 |
1607 |
1600 |
1605 |
+7 |
41 |
1,560 |
+3 |
Total Volume and Open Interest |
26,422 |
206,930 |
+271 |
London Sugar(LCE) |
Oct13 |
130719 |
464.70 |
468.00 |
463.40 |
467.80 |
+3.90 |
3,331 |
27,991 |
+304 |
Dec13 |
130719 |
461.10 |
464.50 |
460.30 |
464.40 |
+3.70 |
1,124 |
11,175 |
+98 |
Mar14 |
130719 |
463.90 |
467.20 |
463.10 |
466.90 |
+3.30 |
419 |
8,990 |
+95 |
May14 |
130719 |
468.00 |
470.40 |
467.70 |
469.70 |
+2.10 |
74 |
4,398 |
+62 |
Aug14 |
130719 |
471.80 |
472.80 |
471.20 |
472.00 |
+2.10 |
44 |
2,118 |
+45 |
Total Volume and Open Interest |
5,043 |
56,291 |
+623 |
Cotton(ICE) |
Oct13 |
130719 |
85.22 |
86.52 |
85.22 |
86.52 |
+1.53 |
8 |
292 |
+0 |
Dec13 |
130719 |
84.85 |
86.39 |
84.68 |
86.18 |
+1.33 |
8,387 |
138,814 |
-1,607 |
Mar14 |
130719 |
83.52 |
84.68 |
83.52 |
84.52 |
+1.14 |
1,070 |
14,130 |
+289 |
May14 |
130719 |
83.18 |
83.81 |
83.11 |
83.69 |
+0.93 |
119 |
1,602 |
+7 |
Jul14 |
130719 |
82.66 |
83.00 |
82.56 |
82.85 |
+0.63 |
82 |
2,990 |
-27 |
Oct14 |
130719 |
79.06 |
79.06 |
79.06 |
79.06 |
+0.13 |
|
|
|
Total Volume and Open Interest |
9,711 |
159,454 |
-1,339 |
Lumber(CME) |
Sep13 |
130719 |
333.7 |
334.0 |
326.0 |
326.9 |
-4.6 |
759 |
4,501 |
+27 |
Nov13 |
130719 |
330.3 |
334.0 |
327.5 |
327.7 |
-4.2 |
184 |
1,051 |
+38 |
Jan14 |
130719 |
338.1 |
342.0 |
337.6 |
337.6 |
-3.9 |
13 |
51 |
+2 |
Mar14 |
130719 |
347.0 |
350.0 |
347.0 |
347.0 |
-1.0 |
8 |
21 |
+5 |
Total Volume and Open Interest |
964 |
5,631 |
+72 |
Crude Oil(NYM) |
Aug13 |
130719 |
108.12 |
109.32 |
107.48 |
108.05 |
+0.01 |
262,789 |
79,414 |
-43,083 |
Sep13 |
130719 |
107.86 |
108.93 |
106.91 |
107.87 |
+0.06 |
159,379 |
366,570 |
+25,813 |
Oct13 |
130719 |
106.30 |
107.05 |
105.17 |
106.12 |
-0.17 |
46,515 |
124,816 |
-303 |
Nov13 |
130719 |
104.76 |
105.19 |
103.50 |
104.35 |
-0.27 |
27,937 |
76,686 |
+2,220 |
Dec13 |
130719 |
103.21 |
103.64 |
101.81 |
102.68 |
-0.40 |
62,088 |
204,728 |
-3,755 |
Jan14 |
130719 |
101.61 |
102.01 |
100.27 |
101.04 |
-0.48 |
13,104 |
56,610 |
-450 |
Feb14 |
130719 |
100.11 |
100.56 |
98.80 |
99.57 |
-0.52 |
9,479 |
43,027 |
-421 |
Mar14 |
130719 |
98.95 |
99.39 |
97.64 |
98.38 |
-0.58 |
12,267 |
66,127 |
+1,060 |
Apr14 |
130719 |
98.17 |
98.21 |
97.00 |
97.24 |
-0.63 |
3,181 |
31,409 |
-43 |
May14 |
130719 |
97.28 |
97.30 |
95.69 |
96.35 |
-0.65 |
9,365 |
35,950 |
+2,530 |
Jun14 |
130719 |
96.25 |
96.59 |
94.92 |
95.55 |
-0.66 |
29,814 |
116,226 |
-6,185 |
Jul14 |
130719 |
95.51 |
95.51 |
94.38 |
94.68 |
-0.70 |
9,418 |
36,286 |
-1,361 |
Aug14 |
130719 |
94.53 |
94.60 |
93.79 |
93.81 |
-0.72 |
2,809 |
24,578 |
+17 |
Sep14 |
130719 |
94.05 |
94.05 |
93.09 |
93.09 |
-0.72 |
2,135 |
37,192 |
+194 |
Oct14 |
130719 |
93.57 |
93.57 |
92.57 |
92.57 |
-0.68 |
362 |
23,957 |
+26 |
Nov14 |
130719 |
92.17 |
92.17 |
92.17 |
92.17 |
-0.62 |
638 |
24,865 |
+222 |
Total Volume and Open Interest |
692,223 |
1,859,741 |
-20,871 |
e-miNY Crude Oil(NYM) |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130719 |
108.075 |
109.300 |
107.450 |
108.050 |
unch |
5,675 |
1,737 |
-346 |
Sep13 |
130719 |
107.825 |
108.900 |
106.925 |
107.875 |
+0.075 |
1,631 |
1,640 |
+203 |
Oct13 |
130719 |
106.525 |
107.025 |
105.175 |
106.125 |
-0.175 |
100 |
465 |
-19 |
Nov13 |
130719 |
105.150 |
105.150 |
103.500 |
104.350 |
-0.275 |
22 |
184 |
+2 |
Dec13 |
130719 |
103.850 |
103.850 |
102.225 |
102.675 |
-0.400 |
3 |
86 |
+0 |
Jan14 |
130719 |
101.525 |
101.750 |
101.050 |
101.050 |
-0.475 |
0 |
38 |
+0 |
Feb14 |
130719 |
100.250 |
100.250 |
99.575 |
99.575 |
-0.525 |
0 |
4 |
+0 |
Mar14 |
130719 |
98.600 |
98.600 |
98.375 |
98.375 |
-0.575 |
4 |
4 |
-4 |
Apr14 |
130719 |
97.250 |
97.250 |
97.250 |
97.250 |
-0.625 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,435 |
4,278 |
-164 |
Heating Oil(NYM) |
Aug13 |
130719 |
311.72 |
313.25 |
306.45 |
308.94 |
-1.13 |
45,817 |
52,197 |
-2,374 |
Sep13 |
130719 |
311.41 |
313.22 |
306.54 |
309.06 |
-0.97 |
35,249 |
82,118 |
+2,001 |
Oct13 |
130719 |
311.47 |
311.47 |
306.26 |
308.76 |
-0.92 |
13,724 |
34,662 |
+882 |
Nov13 |
130719 |
310.50 |
310.78 |
305.83 |
308.36 |
-0.92 |
9,593 |
20,171 |
+604 |
Dec13 |
130719 |
309.85 |
310.23 |
305.33 |
307.83 |
-0.95 |
19,253 |
45,786 |
+708 |
Jan14 |
130719 |
308.36 |
309.88 |
306.14 |
307.33 |
-0.94 |
3,571 |
14,823 |
+1,494 |
Feb14 |
130719 |
307.61 |
307.86 |
303.95 |
306.32 |
-0.95 |
1,265 |
6,228 |
+417 |
Mar14 |
130719 |
306.72 |
306.72 |
303.24 |
304.40 |
-0.98 |
982 |
7,143 |
+173 |
Apr14 |
130719 |
303.79 |
303.79 |
301.16 |
302.11 |
-0.97 |
654 |
11,281 |
+69 |
May14 |
130719 |
301.01 |
301.25 |
299.17 |
300.05 |
-0.95 |
389 |
2,257 |
+10 |
Jun14 |
130719 |
299.04 |
299.95 |
297.02 |
298.10 |
-0.90 |
2,772 |
15,480 |
+263 |
Jul14 |
130719 |
298.79 |
298.79 |
296.07 |
296.84 |
-0.88 |
30 |
1,066 |
+3 |
Aug14 |
130719 |
298.61 |
299.86 |
295.97 |
295.97 |
-0.85 |
21 |
583 |
+17 |
Sep14 |
130719 |
298.25 |
298.25 |
295.20 |
295.20 |
-0.84 |
20 |
353 |
+14 |
Total Volume and Open Interest |
134,721 |
304,486 |
+4,833 |
Gasoline(NYMEX) |
Aug13 |
130719 |
312.95 |
316.32 |
308.32 |
312.34 |
+1.36 |
50,580 |
45,303 |
-6,663 |
Sep13 |
130719 |
306.14 |
309.17 |
302.10 |
305.81 |
+1.32 |
49,970 |
97,086 |
+4,809 |
Oct13 |
130719 |
290.00 |
292.01 |
285.57 |
288.88 |
+1.09 |
26,362 |
34,711 |
-1,100 |
Nov13 |
130719 |
285.00 |
285.70 |
279.98 |
282.96 |
+1.02 |
20,067 |
32,051 |
-983 |
Dec13 |
130719 |
279.87 |
281.43 |
276.16 |
278.89 |
+0.86 |
13,666 |
26,276 |
-763 |
Jan14 |
130719 |
276.20 |
279.09 |
275.14 |
276.66 |
+0.56 |
4,636 |
11,840 |
+262 |
Feb14 |
130719 |
275.73 |
277.87 |
274.22 |
275.93 |
+0.19 |
1,568 |
3,700 |
+65 |
Mar14 |
130719 |
277.39 |
278.29 |
275.33 |
276.36 |
-0.01 |
1,385 |
6,824 |
-71 |
Apr14 |
130719 |
291.04 |
291.84 |
288.76 |
290.32 |
+0.08 |
428 |
3,903 |
-40 |
May14 |
130719 |
289.99 |
289.99 |
288.10 |
288.20 |
-0.05 |
327 |
2,497 |
-3 |
Total Volume and Open Interest |
169,507 |
268,947 |
-4,309 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130719 |
312.30 |
312.34 |
312.30 |
312.30 |
+1.30 |
|
|
|
Sep13 |
130719 |
305.80 |
305.81 |
305.80 |
305.80 |
+1.30 |
|
|
|
Oct13 |
130719 |
288.90 |
288.90 |
288.88 |
288.90 |
+1.10 |
|
|
|
Nov13 |
130719 |
283.00 |
283.00 |
282.96 |
283.00 |
+1.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug13 |
130719 |
3.813 |
3.827 |
3.761 |
3.789 |
-0.023 |
107,568 |
92,408 |
-10,225 |
Sep13 |
130719 |
3.810 |
3.825 |
3.758 |
3.788 |
-0.022 |
47,596 |
280,321 |
+5,720 |
Oct13 |
130719 |
3.825 |
3.832 |
3.765 |
3.796 |
-0.023 |
26,353 |
177,310 |
+1,329 |
Nov13 |
130719 |
3.867 |
3.885 |
3.830 |
3.863 |
-0.021 |
9,774 |
93,585 |
+1,518 |
Dec13 |
130719 |
4.033 |
4.033 |
3.978 |
4.012 |
-0.022 |
6,240 |
57,299 |
-136 |
Jan14 |
130719 |
4.108 |
4.108 |
4.054 |
4.089 |
-0.020 |
14,501 |
147,820 |
+994 |
Feb14 |
130719 |
4.075 |
4.090 |
4.064 |
4.087 |
-0.020 |
5,018 |
32,111 |
+1,876 |
Mar14 |
130719 |
4.040 |
4.048 |
4.007 |
4.039 |
-0.024 |
6,715 |
87,441 |
-1,093 |
Apr14 |
130719 |
3.934 |
3.934 |
3.893 |
3.934 |
-0.018 |
6,339 |
119,917 |
+550 |
May14 |
130719 |
3.928 |
3.947 |
3.904 |
3.947 |
-0.019 |
1,324 |
25,680 |
-418 |
Jun14 |
130719 |
3.958 |
3.977 |
3.944 |
3.977 |
-0.019 |
1,676 |
22,083 |
+307 |
Jul14 |
130719 |
3.992 |
4.010 |
3.980 |
4.010 |
-0.019 |
998 |
16,401 |
+495 |
Aug14 |
130719 |
4.010 |
4.025 |
4.000 |
4.025 |
-0.018 |
181 |
15,206 |
+50 |
Sep14 |
130719 |
4.000 |
4.024 |
3.995 |
4.024 |
-0.018 |
353 |
17,269 |
+34 |
Oct14 |
130719 |
4.020 |
4.043 |
4.018 |
4.043 |
-0.019 |
1,282 |
67,409 |
+210 |
Nov14 |
130719 |
4.094 |
4.115 |
4.085 |
4.115 |
-0.021 |
643 |
21,430 |
+83 |
Total Volume and Open Interest |
237,518 |
1,408,088 |
+1,176 |
Brent Crude Oil(ICE) |
Sep13 |
130719 |
108.73 |
109.18 |
107.01 |
108.07 |
-0.63 |
183,572 |
306,799 |
+600 |
Oct13 |
130719 |
107.93 |
108.33 |
106.16 |
107.21 |
-0.72 |
76,165 |
230,814 |
+6,637 |
Nov13 |
130719 |
107.38 |
107.69 |
105.54 |
106.53 |
-0.80 |
37,696 |
90,744 |
+3,616 |
Dec13 |
130719 |
106.84 |
107.06 |
104.92 |
105.87 |
-0.87 |
73,494 |
198,066 |
+827 |
Jan14 |
130719 |
106.24 |
106.44 |
104.36 |
105.22 |
-0.93 |
10,309 |
64,060 |
+1,069 |
Feb14 |
130719 |
105.54 |
105.72 |
103.73 |
104.54 |
-0.96 |
7,835 |
31,218 |
+369 |
Mar14 |
130719 |
104.87 |
105.05 |
103.10 |
103.87 |
-0.97 |
8,509 |
49,841 |
+858 |
Apr14 |
130719 |
104.36 |
104.42 |
102.53 |
103.25 |
-0.97 |
4,442 |
41,726 |
-43 |
May14 |
130719 |
103.77 |
103.81 |
101.98 |
102.65 |
-0.97 |
3,370 |
19,032 |
+80 |
Jun14 |
130719 |
103.20 |
103.26 |
101.44 |
102.08 |
-0.95 |
18,670 |
89,216 |
-870 |
Jul14 |
130719 |
101.56 |
101.56 |
101.56 |
101.56 |
-0.95 |
830 |
17,338 |
+459 |
Aug14 |
130719 |
101.01 |
101.01 |
101.01 |
101.01 |
-0.94 |
872 |
22,620 |
-270 |
Sep14 |
130719 |
100.43 |
100.43 |
100.43 |
100.43 |
-0.93 |
1,426 |
26,942 |
+162 |
Oct14 |
130719 |
99.88 |
99.88 |
99.88 |
99.88 |
-0.91 |
941 |
23,435 |
-12 |
Total Volume and Open Interest |
467,686 |
1,539,145 |
+15,925 |
Gas Oil(ICE) |
Aug13 |
130719 |
929.50 |
931.50 |
917.00 |
925.75 |
-3.00 |
42,135 |
103,360 |
+940 |
Sep13 |
130719 |
928.50 |
931.25 |
917.25 |
926.25 |
-2.25 |
63,302 |
139,538 |
+2,955 |
Oct13 |
130719 |
927.50 |
928.50 |
915.25 |
924.00 |
-1.75 |
26,511 |
61,011 |
+1,871 |
Nov13 |
130719 |
923.75 |
924.50 |
911.50 |
920.00 |
-1.50 |
11,009 |
36,024 |
+1,010 |
Dec13 |
130719 |
919.00 |
920.00 |
906.50 |
915.25 |
-1.75 |
24,018 |
71,594 |
-359 |
Jan14 |
130719 |
916.25 |
916.25 |
903.75 |
911.75 |
-2.00 |
4,939 |
29,099 |
+944 |
Feb14 |
130719 |
910.25 |
911.75 |
899.75 |
907.75 |
-2.25 |
3,062 |
27,060 |
-50 |
Mar14 |
130719 |
905.00 |
906.25 |
894.25 |
902.50 |
-2.50 |
1,905 |
17,751 |
+279 |
Apr14 |
130719 |
899.25 |
900.25 |
888.50 |
896.50 |
-2.75 |
507 |
11,493 |
+10 |
May14 |
130719 |
893.25 |
894.25 |
882.50 |
890.75 |
-2.75 |
538 |
10,422 |
+3 |
Total Volume and Open Interest |
185,232 |
593,136 |
+7,223 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130719 |
2.490 |
2.496 |
2.450 |
2.474 |
-0.029 |
342 |
858 |
-169 |
Sep13 |
130719 |
2.340 |
2.344 |
2.302 |
2.324 |
-0.018 |
217 |
2,512 |
+8 |
Oct13 |
130719 |
2.088 |
2.089 |
2.062 |
2.080 |
-0.010 |
213 |
1,912 |
-15 |
Nov13 |
130719 |
1.930 |
1.942 |
1.914 |
1.941 |
+0.008 |
85 |
1,123 |
+28 |
Dec13 |
130719 |
1.887 |
1.902 |
1.874 |
1.901 |
+0.008 |
22 |
1,868 |
+3 |
Jan14 |
130719 |
1.877 |
1.877 |
1.877 |
1.877 |
+0.005 |
2 |
702 |
+0 |
Feb14 |
130719 |
1.853 |
1.874 |
1.853 |
1.874 |
+0.005 |
0 |
166 |
+0 |
Total Volume and Open Interest |
887 |
9,241 |
-145 |
WTI Crude Oil(ICE) |
Aug13 |
130719 |
108.03 |
109.30 |
107.51 |
108.05 |
+0.01 |
37,882 |
27,833 |
-9,126 |
Sep13 |
130719 |
107.75 |
108.92 |
106.93 |
107.87 |
+0.06 |
40,843 |
92,839 |
+2,867 |
Oct13 |
130719 |
106.35 |
107.04 |
105.23 |
106.12 |
-0.17 |
16,081 |
51,863 |
-1,381 |
Nov13 |
130719 |
104.50 |
105.22 |
103.50 |
104.35 |
-0.27 |
9,455 |
28,420 |
-308 |
Dec13 |
130719 |
102.99 |
103.61 |
101.87 |
102.68 |
-0.40 |
18,095 |
122,405 |
+220 |
Jan14 |
130719 |
101.44 |
102.02 |
100.39 |
101.04 |
-0.48 |
2,263 |
19,587 |
-339 |
Feb14 |
130719 |
100.05 |
100.50 |
98.96 |
99.57 |
-0.52 |
2,147 |
8,269 |
-296 |
Mar14 |
130719 |
98.93 |
99.32 |
97.68 |
98.38 |
-0.58 |
2,457 |
24,145 |
-25 |
Apr14 |
130719 |
98.10 |
98.28 |
97.10 |
97.24 |
-0.63 |
450 |
7,132 |
-15 |
May14 |
130719 |
96.35 |
96.35 |
96.35 |
96.35 |
-0.65 |
835 |
4,546 |
-443 |
Jun14 |
130719 |
96.25 |
96.59 |
94.92 |
95.55 |
-0.66 |
7,990 |
41,478 |
+1,763 |
Jul14 |
130719 |
94.68 |
94.68 |
94.68 |
94.68 |
-0.70 |
428 |
5,765 |
+90 |
Aug14 |
130719 |
93.81 |
93.81 |
93.81 |
93.81 |
-0.72 |
166 |
3,695 |
+67 |
Sep14 |
130719 |
93.09 |
93.09 |
93.09 |
93.09 |
-0.72 |
85 |
10,643 |
+15 |
Oct14 |
130719 |
92.57 |
92.57 |
92.57 |
92.57 |
-0.68 |
45 |
4,261 |
+30 |
Nov14 |
130719 |
92.17 |
92.17 |
92.17 |
92.17 |
-0.62 |
119 |
8,072 |
-1 |
Total Volume and Open Interest |
150,717 |
617,219 |
-5,834 |
US Dollar Index(ICE) |
Sep13 |
130719 |
82.910 |
83.060 |
82.620 |
82.710 |
-0.245 |
52,420 |
62,726 |
-1,094 |
Dec13 |
130719 |
83.210 |
83.210 |
82.880 |
82.940 |
-0.245 |
191 |
544 |
+22 |
Mar14 |
130719 |
83.155 |
83.155 |
83.155 |
83.155 |
-0.245 |
|
|
|
Total Volume and Open Interest |
52,611 |
63,270 |
-1,072 |
Australian Dollar(CME) |
Sep13 |
130719 |
91.35 |
91.99 |
91.18 |
91.57 |
+0.26 |
124,432 |
184,137 |
-1,346 |
Dec13 |
130719 |
90.87 |
91.40 |
90.66 |
91.02 |
+0.26 |
152 |
714 |
+11 |
Mar14 |
130719 |
90.50 |
90.50 |
90.24 |
90.50 |
+0.26 |
1 |
75 |
+0 |
Total Volume and Open Interest |
124,585 |
184,929 |
-1,335 |
British Pound(CME) |
Sep13 |
130719 |
152.21 |
152.76 |
151.91 |
152.55 |
+0.44 |
165,014 |
148,294 |
-1,850 |
Dec13 |
130719 |
152.01 |
152.55 |
151.96 |
152.47 |
+0.44 |
26 |
421 |
-1 |
Mar14 |
130719 |
152.41 |
152.41 |
151.97 |
152.41 |
+0.44 |
5 |
375 |
+1 |
Total Volume and Open Interest |
165,045 |
149,277 |
-1,850 |
Canadian Dollar(CME) |
Sep13 |
130719 |
96.23 |
96.44 |
96.07 |
96.31 |
+0.14 |
78,035 |
125,433 |
-1,465 |
Dec13 |
130719 |
96.01 |
96.22 |
95.89 |
96.10 |
+0.14 |
138 |
5,721 |
+5 |
Mar14 |
130719 |
95.72 |
96.00 |
95.67 |
95.89 |
+0.14 |
27 |
933 |
+0 |
Jun14 |
130719 |
95.70 |
95.70 |
95.54 |
95.68 |
+0.14 |
4 |
285 |
+4 |
Total Volume and Open Interest |
78,206 |
132,416 |
-1,454 |
Japanese Yen(CME) |
Sep13 |
130719 |
99.52 |
100.23 |
99.16 |
99.80 |
+0.24 |
132,759 |
183,034 |
+2,166 |
Dec13 |
130719 |
99.25 |
100.06 |
99.25 |
99.86 |
+0.24 |
255 |
1,375 |
-8 |
Mar14 |
130719 |
99.95 |
99.95 |
99.73 |
99.95 |
+0.22 |
1 |
138 |
+0 |
Total Volume and Open Interest |
133,015 |
184,587 |
+2,158 |
Swiss Franc(CME) |
Sep13 |
130719 |
105.93 |
106.47 |
105.74 |
106.28 |
+0.43 |
38,548 |
38,562 |
-1,635 |
Dec13 |
130719 |
106.30 |
106.38 |
105.95 |
106.38 |
+0.43 |
1 |
59 |
+1 |
Mar14 |
130719 |
106.50 |
106.50 |
106.06 |
106.50 |
+0.44 |
|
|
|
Total Volume and Open Interest |
38,549 |
38,624 |
-1,634 |
EuroFX(CME) |
Sep13 |
130719 |
131.15 |
131.58 |
130.92 |
131.39 |
+0.34 |
253,146 |
218,759 |
+771 |
Dec13 |
130719 |
131.17 |
131.58 |
131.01 |
131.44 |
+0.33 |
337 |
2,120 |
+49 |
Mar14 |
130719 |
131.09 |
131.51 |
131.09 |
131.51 |
+0.33 |
25 |
58 |
+9 |
Total Volume and Open Interest |
253,508 |
220,966 |
+829 |
Mexican Peso(CME) |
Aug13 |
130719 |
796.25 |
797.75 |
796.25 |
796.25 |
-1.50 |
|
|
|
Sep13 |
130719 |
795.75 |
799.00 |
790.75 |
794.25 |
-1.50 |
54,548 |
80,662 |
+2,759 |
Total Volume and Open Interest |
54,548 |
81,397 |
+2,759 |
Brazilian Real(CME) |
Aug13 |
130719 |
445.20 |
449.75 |
443.75 |
445.75 |
-2.55 |
111 |
3,689 |
+14 |
Sep13 |
130719 |
442.90 |
446.60 |
441.15 |
442.90 |
-2.50 |
103 |
7,991 |
-43 |
Oct13 |
130719 |
440.25 |
444.00 |
439.00 |
440.25 |
-2.45 |
0 |
39 |
+0 |
Nov13 |
130719 |
437.60 |
440.00 |
437.60 |
437.60 |
-2.40 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
214 |
27,547 |
-29 |
30-Year T-Bonds(CBOT) |
Sep13 |
130719 |
134~220 |
135~240 |
134~170 |
135~160 |
+0~270 |
336,830 |
573,849 |
-1,944 |
Dec13 |
130719 |
133~100 |
134~030 |
133~070 |
134~020 |
+0~270 |
35 |
547 |
+13 |
Mar14 |
130719 |
134~000 |
134~000 |
133~070 |
134~000 |
+0~250 |
|
|
|
Total Volume and Open Interest |
336,865 |
574,396 |
-1,931 |
10-Year T-Notes(CBOT) |
Sep13 |
130719 |
126~250 |
127~050 |
126~225 |
127~030 |
+0~110 |
1,287,702 |
2,096,246 |
-13,866 |
Dec13 |
130719 |
126~030 |
126~095 |
125~285 |
126~085 |
+0~120 |
924 |
10,537 |
+474 |
Mar14 |
130719 |
126~085 |
126~085 |
125~285 |
126~085 |
+0~120 |
|
|
|
Total Volume and Open Interest |
1,288,626 |
2,106,783 |
-13,392 |
5-Year T-Notes(CBOT) |
Sep13 |
130719 |
121~146 |
121~194 |
121~114 |
121~184 |
+0~052 |
628,029 |
1,590,586 |
+6,003 |
Dec13 |
130719 |
120~240 |
120~240 |
120~186 |
120~240 |
+0~052 |
503 |
2,133 |
+158 |
Total Volume and Open Interest |
628,532 |
1,592,719 |
+6,161 |
2 Year T-Notes(CBOT) |
Sep13 |
130719 |
110~036 |
110~046 |
110~034 |
110~042 |
+0~006 |
159,191 |
777,656 |
-5,875 |
Dec13 |
130719 |
109~316 |
109~316 |
109~310 |
109~316 |
+0~006 |
493 |
801 |
+490 |
Mar14 |
130719 |
109~316 |
109~316 |
109~310 |
109~316 |
+0~006 |
|
|
|
Total Volume and Open Interest |
159,684 |
778,457 |
-5,385 |
Eurodollars(CME) |
Sep13 |
130719 |
99.715 |
99.715 |
99.710 |
99.710 |
unch |
97,090 |
821,346 |
+11,353 |
Dec13 |
130719 |
99.670 |
99.675 |
99.665 |
99.670 |
unch |
117,767 |
814,612 |
-6,584 |
Mar14 |
130719 |
99.615 |
99.620 |
99.605 |
99.615 |
unch |
119,227 |
743,558 |
+16,125 |
Jun14 |
130719 |
99.555 |
99.560 |
99.540 |
99.555 |
unch |
141,275 |
713,791 |
+3,900 |
Sep14 |
130719 |
99.480 |
99.490 |
99.465 |
99.480 |
unch |
186,466 |
705,374 |
+15,419 |
Dec14 |
130719 |
99.390 |
99.400 |
99.370 |
99.390 |
+0.005 |
195,912 |
687,618 |
-21,458 |
Mar15 |
130719 |
99.265 |
99.280 |
99.245 |
99.270 |
+0.010 |
149,641 |
515,154 |
-9,943 |
Jun15 |
130719 |
99.100 |
99.120 |
99.075 |
99.110 |
+0.015 |
187,869 |
700,828 |
+13,490 |
Sep15 |
130719 |
98.890 |
98.920 |
98.870 |
98.910 |
+0.020 |
179,507 |
494,109 |
-3,907 |
Dec15 |
130719 |
98.660 |
98.690 |
98.630 |
98.680 |
+0.030 |
179,942 |
537,356 |
-4,067 |
Mar16 |
130719 |
98.405 |
98.440 |
98.375 |
98.430 |
+0.035 |
140,857 |
365,247 |
+3,974 |
Jun16 |
130719 |
98.150 |
98.190 |
98.125 |
98.175 |
+0.035 |
134,170 |
263,776 |
+1,433 |
Sep16 |
130719 |
97.900 |
97.935 |
97.870 |
97.925 |
+0.035 |
111,702 |
241,610 |
+2,673 |
Dec16 |
130719 |
97.655 |
97.695 |
97.630 |
97.680 |
+0.035 |
94,525 |
167,030 |
+5,222 |
Mar17 |
130719 |
97.420 |
97.465 |
97.400 |
97.450 |
+0.035 |
60,667 |
219,559 |
+6,198 |
Jun17 |
130719 |
97.190 |
97.235 |
97.165 |
97.220 |
+0.040 |
58,263 |
166,819 |
+9,292 |
Sep17 |
130719 |
96.975 |
97.020 |
96.955 |
97.005 |
+0.035 |
31,613 |
102,826 |
+366 |
Dec17 |
130719 |
96.770 |
96.815 |
96.745 |
96.800 |
+0.035 |
32,550 |
105,462 |
-557 |
Total Volume and Open Interest |
2,266,393 |
8,611,377 |
+46,134 |
Ultra T-Bond(CBOT) |
Sep13 |
130719 |
144~11 |
146~08 |
144~07 |
145~27 |
+1~17 |
53,165 |
374,043 |
-2,621 |
Dec13 |
130719 |
144~12 |
144~12 |
142~27 |
144~12 |
+1~17 |
0 |
2 |
+0 |
Mar14 |
130719 |
144~12 |
144~12 |
142~27 |
144~12 |
+1~17 |
|
|
|
Total Volume and Open Interest |
53,165 |
374,045 |
-2,621 |
30 Day Federal Funds(CBOT) |
Jul13 |
130719 |
99.902 |
99.905 |
99.902 |
99.902 |
unch |
360 |
41,008 |
+285 |
Aug13 |
130719 |
99.895 |
99.900 |
99.895 |
99.900 |
+0.005 |
2,921 |
32,694 |
+39 |
Sep13 |
130719 |
99.890 |
99.890 |
99.890 |
99.890 |
unch |
318 |
25,970 |
+8 |
Oct13 |
130719 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
480 |
15,388 |
+255 |
Nov13 |
130719 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
1,977 |
17,875 |
+431 |
Dec13 |
130719 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
865 |
19,096 |
-186 |
Total Volume and Open Interest |
24,642 |
307,206 |
+1,214 |
3-Mth Euro-Yen(CME) |
Sep13 |
130719 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130719 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130719 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130719 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130719 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130719 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130719 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130719 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130719 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130719 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130719 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
1 |
120 |
+0 |
Dec13 |
130719 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130719 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130719 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130719 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130719 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130719 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130719 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
1 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130719 |
143.42 |
143.49 |
143.29 |
143.40 |
unch |
1,371 |
16,092 |
-31 |
Dec13 |
130719 |
142.33 |
142.33 |
142.33 |
142.33 |
unch |
0 |
1 |
+0 |
Mar14 |
130719 |
141.67 |
141.67 |
141.67 |
141.67 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,371 |
16,093 |
-31 |
Euro-Bund(EUREX) |
Sep13 |
130719 |
144.24 |
144.37 |
143.99 |
144.22 |
-0.01 |
650,309 |
955,549 |
+25,584 |
Dec13 |
130719 |
142.36 |
142.37 |
142.15 |
142.28 |
-0.02 |
75 |
707 |
-2 |
Mar14 |
130719 |
142.28 |
142.28 |
142.28 |
142.28 |
-0.02 |
|
|
|
Total Volume and Open Interest |
650,384 |
956,256 |
+25,582 |
Euro-Bobl(EUREX) |
Sep13 |
130719 |
126.65 |
126.72 |
126.55 |
126.62 |
-0.03 |
393,397 |
863,183 |
+15,128 |
Dec13 |
130719 |
124.84 |
124.88 |
124.84 |
124.88 |
-0.04 |
2 |
2,168 |
+0 |
Mar14 |
130719 |
124.88 |
124.88 |
124.88 |
124.88 |
-0.04 |
|
|
|
Total Volume and Open Interest |
393,399 |
865,351 |
+15,128 |
3-Mth Euribor(EUREX) |
Sep13 |
130719 |
99.765 |
99.765 |
99.755 |
99.755 |
-0.010 |
0 |
2,427 |
+0 |
Dec13 |
130719 |
99.720 |
99.720 |
99.710 |
99.710 |
-0.020 |
0 |
1,641 |
+0 |
Mar14 |
130719 |
99.670 |
99.670 |
99.655 |
99.655 |
-0.025 |
0 |
1,102 |
+0 |
Total Volume and Open Interest |
677 |
21,305 |
+195 |
Long Gilt(LIFFE) |
Sep13 |
130719 |
113~21 |
113~24 |
113~02 |
113~08 |
-0~11 |
113,122 |
281,744 |
+4,512 |
Dec13 |
130719 |
112~12 |
112~12 |
112~12 |
112~12 |
-0~11 |
|
|
|
Total Volume and Open Interest |
113,122 |
281,744 |
+4,512 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130719 |
99.48 |
99.49 |
99.47 |
99.48 |
unch |
40,175 |
272,141 |
-2,481 |
Dec13 |
130719 |
99.46 |
99.47 |
99.45 |
99.46 |
0.00 |
34,118 |
282,457 |
-8,871 |
Mar14 |
130719 |
99.44 |
99.46 |
99.41 |
99.43 |
0.00 |
61,939 |
283,566 |
+4,053 |
Jun14 |
130719 |
99.41 |
99.42 |
99.38 |
99.40 |
-0.01 |
62,930 |
277,686 |
-3,512 |
Sep14 |
130719 |
99.39 |
99.40 |
99.35 |
99.36 |
-0.03 |
78,671 |
254,671 |
+4,985 |
Dec14 |
130719 |
99.35 |
99.35 |
99.30 |
99.32 |
-0.03 |
87,684 |
259,296 |
+72 |
Total Volume and Open Interest |
637,498 |
2,456,923 |
+10,909 |
3-Mth Euribor(LIFFE) |
Sep13 |
130719 |
99.765 |
99.770 |
99.750 |
99.755 |
-0.010 |
49,307 |
465,009 |
+2,002 |
Dec13 |
130719 |
99.730 |
99.735 |
99.700 |
99.710 |
-0.020 |
56,190 |
601,816 |
+13,578 |
Mar14 |
130719 |
99.685 |
99.690 |
99.645 |
99.655 |
-0.025 |
51,511 |
417,007 |
+1,568 |
Total Volume and Open Interest |
554,661 |
3,962,392 |
+52,383 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130719 |
97.38 |
97.39 |
97.37 |
97.39 |
+0.01 |
15,551 |
201,248 |
+3,381 |
Dec13 |
130719 |
97.48 |
97.49 |
97.46 |
97.49 |
+0.01 |
24,542 |
227,216 |
+3,848 |
Mar14 |
130719 |
97.46 |
97.48 |
97.44 |
97.48 |
+0.01 |
10,053 |
164,422 |
+418 |
Jun14 |
130719 |
97.35 |
97.38 |
97.33 |
97.38 |
+0.02 |
5,973 |
102,507 |
-266 |
Sep14 |
130719 |
97.19 |
97.21 |
97.17 |
97.21 |
+0.01 |
2,457 |
78,980 |
-624 |
Dec14 |
130719 |
97.01 |
97.03 |
97.00 |
97.03 |
+0.01 |
3,837 |
67,961 |
+306 |
Mar15 |
130719 |
96.83 |
96.84 |
96.82 |
96.84 |
+0.01 |
1,385 |
42,492 |
-939 |
Jun15 |
130719 |
96.66 |
96.67 |
96.65 |
96.67 |
+0.02 |
521 |
14,596 |
+19 |
Sep15 |
130719 |
96.50 |
96.51 |
96.50 |
96.51 |
+0.01 |
62 |
958 |
+21 |
Dec15 |
130719 |
96.36 |
96.38 |
96.36 |
96.38 |
+0.03 |
50 |
630 |
+50 |
Total Volume and Open Interest |
64,431 |
901,225 |
+6,214 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130719 |
96.33 |
96.35 |
96.27 |
96.33 |
unch |
69,013 |
474,188 |
+15,365 |
Dec13 |
130719 |
96.33 |
96.33 |
96.33 |
96.33 |
unch |
|
|
|
Total Volume and Open Interest |
69,013 |
474,188 |
+15,365 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130719 |
97.29 |
97.32 |
97.26 |
97.31 |
+0.01 |
150,623 |
614,398 |
+26,098 |
Dec13 |
130719 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.01 |
|
|
|
Total Volume and Open Interest |
150,623 |
614,398 |
+26,098 |
Gold(CMX) |
Aug13 |
130719 |
1282.4 |
1297.1 |
1281.4 |
1292.9 |
+8.7 |
223,427 |
140,390 |
-9,077 |
Oct13 |
130719 |
1283.3 |
1296.8 |
1283.2 |
1293.4 |
+8.6 |
8,984 |
27,505 |
+1,101 |
Dec13 |
130719 |
1284.9 |
1298.1 |
1283.8 |
1294.0 |
+8.5 |
32,500 |
165,768 |
+5,423 |
Feb14 |
130719 |
1286.2 |
1298.6 |
1286.2 |
1295.0 |
+8.5 |
2,397 |
23,030 |
+17 |
Apr14 |
130719 |
1289.9 |
1297.4 |
1289.9 |
1296.0 |
+8.5 |
491 |
16,869 |
+191 |
Jun14 |
130719 |
1299.1 |
1299.1 |
1297.2 |
1297.2 |
+8.4 |
589 |
11,964 |
+100 |
Aug14 |
130719 |
1299.1 |
1300.0 |
1298.4 |
1298.4 |
+8.4 |
90 |
2,862 |
-64 |
Oct14 |
130719 |
1299.7 |
1299.7 |
1299.7 |
1299.7 |
+8.4 |
60 |
802 |
-45 |
Dec14 |
130719 |
1300.0 |
1301.1 |
1299.7 |
1301.1 |
+8.4 |
549 |
12,661 |
-11 |
Feb15 |
130719 |
1302.6 |
1302.6 |
1302.6 |
1302.6 |
+8.4 |
0 |
11 |
+0 |
Apr15 |
130719 |
1304.1 |
1304.1 |
1304.1 |
1304.1 |
+8.3 |
|
|
|
Jun15 |
130719 |
1305.8 |
1305.8 |
1305.8 |
1305.8 |
+8.3 |
134 |
9,402 |
+64 |
Total Volume and Open Interest |
269,803 |
438,254 |
-2,029 |
Silver(CMX) |
Jul13 |
130719 |
1938.5 |
1946.5 |
1929.5 |
1944.8 |
+7.2 |
258 |
734 |
-123 |
Sep13 |
130719 |
1935.5 |
1960.0 |
1928.5 |
1946.0 |
+7.1 |
57,575 |
79,234 |
+362 |
Dec13 |
130719 |
1941.5 |
1961.0 |
1936.0 |
1950.6 |
+7.0 |
1,971 |
28,572 |
+513 |
Mar14 |
130719 |
1950.0 |
1955.4 |
1949.5 |
1955.4 |
+7.0 |
713 |
2,915 |
+74 |
May14 |
130719 |
1958.4 |
1958.4 |
1958.4 |
1958.4 |
+7.0 |
119 |
3,848 |
+35 |
Jul14 |
130719 |
1949.5 |
1961.5 |
1949.5 |
1961.5 |
+7.0 |
87 |
2,899 |
+47 |
Sep14 |
130719 |
1964.5 |
1964.5 |
1964.5 |
1964.5 |
+7.0 |
5 |
1,043 |
-3 |
Total Volume and Open Interest |
61,960 |
134,277 |
+832 |
Platinum(NYMEX) |
Jul13 |
130719 |
1429.7 |
1429.7 |
1429.7 |
1429.7 |
+16.4 |
0 |
166 |
-12 |
Oct13 |
130719 |
1414.6 |
1436.5 |
1413.3 |
1431.2 |
+16.4 |
8,797 |
57,097 |
+319 |
Jan14 |
130719 |
1425.2 |
1436.9 |
1424.9 |
1433.4 |
+16.3 |
442 |
4,077 |
+376 |
Apr14 |
130719 |
1435.1 |
1435.1 |
1435.1 |
1435.1 |
+16.3 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,239 |
61,353 |
+683 |
Palladium(NYMEX) |
Sep13 |
130719 |
744.55 |
750.00 |
740.10 |
749.75 |
+2.25 |
3,808 |
33,035 |
+1,817 |
Dec13 |
130719 |
748.25 |
751.50 |
746.75 |
751.50 |
+2.25 |
144 |
2,750 |
+135 |
Mar14 |
130719 |
752.75 |
752.75 |
752.75 |
752.75 |
+2.25 |
0 |
137 |
+0 |
Total Volume and Open Interest |
3,952 |
35,946 |
+1,952 |
Copper(CMX) |
Jul13 |
130719 |
315.05 |
316.10 |
314.25 |
315.00 |
+0.75 |
441 |
1,427 |
-214 |
Sep13 |
130719 |
312.95 |
316.25 |
311.25 |
314.00 |
+0.85 |
66,550 |
107,706 |
+549 |
Dec13 |
130719 |
314.55 |
317.20 |
312.70 |
315.15 |
+0.80 |
4,807 |
29,351 |
-1,518 |
Mar14 |
130719 |
315.55 |
317.05 |
315.50 |
316.20 |
+0.75 |
444 |
10,037 |
+8 |
May14 |
130719 |
316.60 |
317.05 |
316.60 |
317.05 |
+0.75 |
185 |
1,509 |
+41 |
Total Volume and Open Interest |
72,745 |
162,774 |
-1,096 |
DJIA Index(CBOT) |
Sep13 |
130719 |
15468 |
15509 |
15434 |
15506 |
+25 |
1,649 |
10,256 |
+1,596 |
Dec13 |
130719 |
15428 |
15428 |
15400 |
15428 |
+28 |
0 |
2 |
+0 |
Mar14 |
130719 |
15333 |
15333 |
15305 |
15333 |
+28 |
|
|
|
Jun14 |
130719 |
15264 |
15264 |
15236 |
15264 |
+28 |
|
|
|
Total Volume and Open Interest |
1,649 |
10,258 |
+1,596 |
E-mini DJIA Index(CBOT) |
Sep13 |
130719 |
15465 |
15511 |
15429 |
15506 |
+25 |
128,740 |
116,949 |
+58 |
Dec13 |
130719 |
15401 |
15428 |
15355 |
15428 |
+28 |
41 |
227 |
+2 |
Mar14 |
130719 |
15333 |
15333 |
15333 |
15333 |
+28 |
0 |
2 |
+0 |
Jun14 |
130719 |
15264 |
15264 |
15264 |
15264 |
+28 |
|
|
|
Total Volume and Open Interest |
128,781 |
117,178 |
+60 |
S & P 500(CME) |
Sep13 |
130719 |
1680.10 |
1690.20 |
1675.40 |
1689.50 |
+8.90 |
8,081 |
158,884 |
+2,638 |
Dec13 |
130719 |
1677.00 |
1683.10 |
1677.00 |
1683.10 |
+8.90 |
0 |
3,088 |
+0 |
Mar14 |
130719 |
1676.70 |
1676.70 |
1674.80 |
1676.70 |
+8.90 |
0 |
14 |
+0 |
Jun14 |
130719 |
1670.00 |
1670.00 |
1668.10 |
1670.00 |
+8.90 |
|
|
|
Total Volume and Open Interest |
8,081 |
161,986 |
+2,638 |
S & P 500 E-Mini(Globex) |
Sep13 |
130719 |
1680.00 |
1690.50 |
1675.25 |
1689.50 |
+9.00 |
1,413,187 |
2,768,666 |
+10,606 |
Dec13 |
130719 |
1673.50 |
1684.00 |
1669.00 |
1683.00 |
+8.75 |
7,932 |
26,769 |
+2,993 |
Total Volume and Open Interest |
1,421,504 |
2,797,695 |
+13,614 |
NASDAQ 100(CME) |
Sep13 |
130719 |
3048.50 |
3048.80 |
3031.80 |
3040.80 |
-6.70 |
2,018 |
7,548 |
+1,690 |
Dec13 |
130719 |
3034.00 |
3041.00 |
3030.00 |
3034.00 |
-6.50 |
|
|
|
Mar14 |
130719 |
3027.80 |
3034.30 |
3027.80 |
3027.80 |
-6.50 |
|
|
|
Total Volume and Open Interest |
2,018 |
7,548 |
+1,690 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130719 |
3049.00 |
3049.00 |
3030.50 |
3040.80 |
-6.70 |
186,222 |
372,293 |
+5,852 |
Dec13 |
130719 |
3038.00 |
3039.80 |
3027.50 |
3034.00 |
-6.50 |
7 |
133 |
+1 |
Total Volume and Open Interest |
186,229 |
372,519 |
+5,853 |
S & P Midcap 400(CME) |
Sep13 |
130719 |
1230.00 |
1234.00 |
1229.00 |
1233.20 |
+4.10 |
0 |
1,677 |
+0 |
Dec13 |
130719 |
1231.20 |
1231.20 |
1227.10 |
1231.20 |
+4.10 |
|
|
|
Mar14 |
130719 |
1229.20 |
1229.20 |
1225.10 |
1229.20 |
+4.10 |
|
|
|
Total Volume and Open Interest |
0 |
1,677 |
+0 |
Volatility Index(CBOE) |
Jul13 |
130716 |
14.00 |
14.60 |
13.90 |
14.25 |
+0.20 |
36,578 |
52,690 |
-10,356 |
Aug13 |
130719 |
15.45 |
15.69 |
14.85 |
14.90 |
-0.55 |
68,769 |
176,323 |
+7,499 |
Sep13 |
130719 |
16.95 |
17.05 |
16.40 |
16.50 |
-0.40 |
34,543 |
58,281 |
+3,779 |
Oct13 |
130719 |
17.80 |
17.95 |
17.50 |
17.55 |
-0.30 |
11,319 |
28,432 |
+309 |
Total Volume and Open Interest |
135,314 |
338,039 |
+12,227 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130719 |
14995 |
15035 |
14480 |
14905 |
-135 |
10,187 |
65,099 |
-245 |
Dec13 |
130719 |
14985 |
14985 |
14985 |
14985 |
-140 |
7 |
28 |
+0 |
Total Volume and Open Interest |
10,194 |
65,129 |
-245 |
Nikkei 225(SGX) |
Sep13 |
130719 |
14815 |
14990 |
14405 |
14630 |
-160 |
83,119 |
231,679 |
+4,597 |
Dec13 |
130719 |
14550 |
14565 |
14505 |
14565 |
-160 |
11 |
31,673 |
+11 |
Mar14 |
130719 |
14555 |
14555 |
14555 |
14555 |
-160 |
0 |
26 |
+0 |
Total Volume and Open Interest |
83,372 |
298,756 |
+4,600 |
CAC 40(EURONEXT) |
Jul13 |
130719 |
3911.0 |
3926.0 |
3900.5 |
3913.0 |
-13.5 |
141,206 |
239,955 |
-49,378 |
Aug13 |
130719 |
3911.0 |
3927.0 |
3900.0 |
3925.5 |
-1.0 |
86,572 |
249,820 |
+84,794 |
Sep13 |
130719 |
3913.5 |
3927.0 |
3902.0 |
3925.5 |
-1.5 |
3,745 |
24,855 |
+191 |
Total Volume and Open Interest |
231,525 |
514,670 |
+35,607 |
Hang Seng Index(HKFE) |
Jul13 |
130719 |
21399 |
21420 |
21139 |
21334 |
-28 |
61,897 |
93,367 |
+825 |
Aug13 |
130719 |
21341 |
21362 |
21089 |
21278 |
-28 |
2,397 |
6,185 |
+1,367 |
Sep13 |
130719 |
21257 |
21262 |
21030 |
21195 |
-27 |
432 |
4,495 |
-131 |
Total Volume and Open Interest |
65,192 |
108,075 |
+2,079 |
DAX(EUREX) |
Sep13 |
130719 |
8294.5 |
8341.5 |
8287.5 |
8336.5 |
+11.5 |
99,949 |
143,195 |
+2,942 |
Dec13 |
130719 |
8305.5 |
8345.0 |
8297.0 |
8343.0 |
+12.0 |
105 |
3,804 |
-22 |
Mar14 |
130719 |
8320.5 |
8356.5 |
8313.5 |
8355.0 |
+12.0 |
20 |
122 |
-2 |
Total Volume and Open Interest |
100,074 |
147,121 |
+2,918 |
FT-SE 100(EURONEXT) |
Sep13 |
130719 |
6580.00 |
6590.00 |
6544.00 |
6586.50 |
+2.00 |
102,984 |
644,751 |
+247 |
Dec13 |
130719 |
6534.00 |
6560.00 |
6530.00 |
6560.00 |
+2.00 |
508 |
3,926 |
+2,590 |
Mar14 |
130719 |
6508.50 |
6508.50 |
6508.50 |
6508.50 |
+2.50 |
0 |
154 |
+129 |
Total Volume and Open Interest |
103,492 |
648,831 |
+2,966 |
SPI 200(SFE) |
Sep13 |
130719 |
4958.0 |
4992.0 |
4919.0 |
4942.0 |
-10.0 |
21,302 |
245,951 |
+1,794 |
Dec13 |
130719 |
4980.0 |
4980.0 |
4927.0 |
4939.0 |
-11.0 |
142 |
3,583 |
+4 |
Mar14 |
130719 |
4901.0 |
4901.0 |
4901.0 |
4901.0 |
-11.0 |
16 |
2,937 |
+0 |
Total Volume and Open Interest |
21,748 |
257,346 |
+1,279 |
FTSE MIB(ISE) |
Sep13 |
130719 |
15970.00 |
16175.00 |
15960.00 |
16100.00 |
+40.00 |
23,561 |
27,455 |
+548 |
Dec13 |
130719 |
15895.00 |
16060.00 |
15895.00 |
16008.00 |
+38.00 |
66 |
309 |
+2 |
Mar14 |
130719 |
16008.00 |
16008.00 |
16008.00 |
16008.00 |
+33.00 |
|
|
|
Total Volume and Open Interest |
23,627 |
27,764 |
+550 |
KOSPI 200(KFE) |
Sep13 |
130719 |
243.70 |
245.00 |
240.85 |
243.00 |
-0.45 |
204,545 |
109,056 |
-1,724 |
Dec13 |
130719 |
245.15 |
245.65 |
242.40 |
244.45 |
-0.55 |
91 |
2,414 |
+100 |
Mar14 |
130719 |
243.50 |
243.50 |
243.50 |
243.50 |
-0.95 |
3 |
388 |
-2 |
Total Volume and Open Interest |
204,640 |
112,053 |
-1,626 |
GSCI(CME) |
Aug13 |
130719 |
654.00 |
654.00 |
649.00 |
650.00 |
-1.30 |
180 |
9,853 |
+73 |
Sep13 |
130719 |
646.00 |
646.00 |
641.00 |
642.00 |
-2.50 |
0 |
50 |
+0 |
Oct13 |
130719 |
638.50 |
641.50 |
636.50 |
638.50 |
-2.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
181 |
9,904 |
+74 |
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. |
|
|