|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 22, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130722 |
1491.00 |
1525.50 |
1487.00 |
1520.25 |
+29.50 |
23,876 |
44,725 |
-2,488 |
Sep13 |
130722 |
1328.75 |
1352.50 |
1320.00 |
1348.75 |
+22.75 |
9,900 |
26,081 |
+189 |
Nov13 |
130722 |
1277.50 |
1294.50 |
1265.25 |
1288.50 |
+14.50 |
83,070 |
324,731 |
-4,511 |
Jan14 |
130722 |
1281.50 |
1298.25 |
1270.75 |
1292.50 |
+13.25 |
6,398 |
47,124 |
+913 |
Mar14 |
130722 |
1284.00 |
1294.75 |
1269.50 |
1289.25 |
+11.50 |
3,205 |
26,064 |
+166 |
May14 |
130722 |
1276.00 |
1287.00 |
1263.75 |
1280.25 |
+8.25 |
1,631 |
28,422 |
+60 |
Jul14 |
130722 |
1275.75 |
1288.50 |
1270.75 |
1279.50 |
+5.25 |
938 |
11,131 |
-15 |
Aug14 |
130722 |
1267.75 |
1267.75 |
1262.50 |
1267.75 |
+5.25 |
49 |
99 |
+36 |
Sep14 |
130722 |
1251.00 |
1251.00 |
1245.75 |
1251.00 |
+5.25 |
7 |
30 |
+5 |
Nov14 |
130722 |
1237.00 |
1247.75 |
1228.00 |
1239.50 |
+2.25 |
1,033 |
13,720 |
-84 |
Jan15 |
130722 |
1243.25 |
1243.25 |
1241.00 |
1243.25 |
+2.25 |
0 |
38 |
+0 |
Mar15 |
130722 |
1239.50 |
1239.50 |
1237.25 |
1239.50 |
+2.25 |
0 |
4 |
+0 |
May15 |
130722 |
1234.25 |
1234.25 |
1232.00 |
1234.25 |
+2.25 |
0 |
1 |
+0 |
Jul15 |
130722 |
1237.50 |
1237.50 |
1235.25 |
1237.50 |
+2.25 |
1 |
32 |
+1 |
Total Volume and Open Interest |
130,109 |
522,527 |
-5,728 |
Soybean Meal(CBOT) |
Aug13 |
130722 |
485.00 |
502.40 |
484.20 |
502.40 |
+20.00 |
21,444 |
47,387 |
-3,675 |
Sep13 |
130722 |
424.80 |
441.50 |
422.60 |
440.40 |
+16.70 |
13,969 |
40,734 |
+1,405 |
Oct13 |
130722 |
389.00 |
397.50 |
384.70 |
395.50 |
+8.20 |
5,355 |
20,876 |
+33 |
Dec13 |
130722 |
383.20 |
391.00 |
379.30 |
389.90 |
+7.40 |
39,682 |
153,383 |
-2,409 |
Jan14 |
130722 |
384.10 |
390.30 |
381.30 |
390.10 |
+6.90 |
1,983 |
9,836 |
+377 |
Mar14 |
130722 |
384.50 |
388.80 |
379.00 |
387.50 |
+5.10 |
960 |
10,065 |
+3 |
May14 |
130722 |
382.70 |
384.00 |
375.80 |
383.10 |
+3.60 |
762 |
6,182 |
-116 |
Jul14 |
130722 |
383.50 |
384.20 |
376.20 |
382.60 |
+2.40 |
324 |
2,649 |
-21 |
Aug14 |
130722 |
378.90 |
380.40 |
378.00 |
379.10 |
+1.10 |
105 |
193 |
+52 |
Sep14 |
130722 |
374.70 |
375.10 |
373.70 |
375.10 |
+1.10 |
77 |
159 |
-16 |
Total Volume and Open Interest |
84,796 |
292,319 |
-4,295 |
Soybean Oil(CBOT) |
Aug13 |
130722 |
45.51 |
45.85 |
45.31 |
45.41 |
-0.09 |
25,827 |
49,857 |
-4,688 |
Sep13 |
130722 |
45.48 |
45.82 |
45.31 |
45.40 |
-0.07 |
19,587 |
47,973 |
+5,326 |
Oct13 |
130722 |
45.25 |
45.71 |
45.17 |
45.30 |
-0.04 |
4,468 |
20,204 |
+639 |
Dec13 |
130722 |
45.30 |
45.68 |
45.15 |
45.31 |
-0.01 |
39,239 |
172,097 |
+1,042 |
Jan14 |
130722 |
45.24 |
45.75 |
45.23 |
45.41 |
unch |
2,261 |
24,889 |
+568 |
Mar14 |
130722 |
45.50 |
45.87 |
45.43 |
45.63 |
+0.08 |
1,082 |
12,719 |
+92 |
May14 |
130722 |
45.67 |
46.00 |
45.58 |
45.79 |
+0.11 |
886 |
6,565 |
-42 |
Jul14 |
130722 |
45.83 |
46.18 |
45.82 |
45.96 |
+0.12 |
944 |
6,927 |
+354 |
Aug14 |
130722 |
46.12 |
46.12 |
45.86 |
45.98 |
+0.12 |
255 |
1,086 |
+30 |
Sep14 |
130722 |
46.00 |
46.00 |
45.88 |
46.00 |
+0.12 |
213 |
730 |
+39 |
Total Volume and Open Interest |
95,199 |
346,048 |
+3,619 |
Canola(WCE) |
Jul13 |
130712 |
602.8 |
602.8 |
602.8 |
602.8 |
-6.3 |
0 |
56 |
+0 |
Nov13 |
130722 |
516.6 |
521.0 |
510.6 |
519.7 |
+3.2 |
9,229 |
101,612 |
-225 |
Jan14 |
130722 |
522.4 |
526.0 |
518.1 |
524.9 |
+2.5 |
1,893 |
12,879 |
+450 |
Mar14 |
130722 |
527.5 |
530.0 |
523.6 |
529.0 |
+1.5 |
319 |
4,171 |
+121 |
May14 |
130722 |
527.9 |
531.2 |
527.8 |
531.2 |
+2.7 |
205 |
891 |
-98 |
Total Volume and Open Interest |
11,718 |
119,828 |
+304 |
Corn(CBOT) |
Sep13 |
130722 |
544.25 |
545.00 |
536.25 |
540.75 |
-3.25 |
69,576 |
353,642 |
+2,458 |
Dec13 |
130722 |
502.75 |
502.75 |
493.25 |
498.00 |
-2.75 |
123,358 |
547,132 |
+2,389 |
Mar14 |
130722 |
515.00 |
515.00 |
505.25 |
510.25 |
-2.50 |
10,225 |
85,726 |
+1,963 |
May14 |
130722 |
522.50 |
522.50 |
513.25 |
518.25 |
-2.25 |
3,971 |
22,705 |
-82 |
Jul14 |
130722 |
528.75 |
528.75 |
519.00 |
524.00 |
-2.50 |
2,830 |
40,942 |
-39 |
Sep14 |
130722 |
521.50 |
526.25 |
520.50 |
524.75 |
-1.50 |
388 |
7,645 |
+49 |
Dec14 |
130722 |
527.00 |
527.00 |
519.75 |
525.75 |
unch |
2,089 |
64,621 |
+170 |
Mar15 |
130722 |
533.50 |
535.00 |
529.50 |
535.00 |
+1.25 |
17 |
1,434 |
+0 |
May15 |
130722 |
534.00 |
537.25 |
533.50 |
537.25 |
+1.00 |
0 |
63 |
+0 |
Jul15 |
130722 |
535.50 |
539.50 |
535.50 |
538.75 |
+0.75 |
8 |
551 |
+3 |
Total Volume and Open Interest |
212,489 |
1,128,379 |
+6,919 |
Wheat(CBOT) |
Sep13 |
130722 |
667.25 |
667.75 |
655.00 |
659.75 |
-4.75 |
43,778 |
193,063 |
-1,217 |
Dec13 |
130722 |
677.75 |
678.50 |
666.75 |
671.25 |
-4.00 |
28,754 |
137,987 |
-27 |
Mar14 |
130722 |
688.00 |
688.50 |
678.00 |
682.50 |
-3.00 |
6,167 |
32,995 |
+1,077 |
May14 |
130722 |
690.00 |
694.75 |
684.50 |
688.75 |
-3.75 |
594 |
5,024 |
+62 |
Jul14 |
130722 |
688.00 |
693.00 |
683.25 |
687.25 |
-3.25 |
1,490 |
22,109 |
-250 |
Sep14 |
130722 |
698.75 |
698.75 |
693.25 |
695.25 |
-3.50 |
263 |
341 |
-12 |
Total Volume and Open Interest |
81,925 |
400,942 |
-710 |
Wheat(KCBT) |
Sep13 |
130722 |
705.75 |
708.50 |
698.00 |
702.00 |
-3.25 |
13,404 |
83,940 |
-2,225 |
Dec13 |
130722 |
717.00 |
722.25 |
711.00 |
714.75 |
-2.75 |
8,651 |
38,857 |
-1,154 |
Mar14 |
130722 |
726.25 |
732.25 |
721.25 |
725.00 |
-2.00 |
1,723 |
7,402 |
+145 |
May14 |
130722 |
731.75 |
736.50 |
727.00 |
730.00 |
-2.00 |
541 |
1,995 |
+300 |
Jul14 |
130722 |
727.75 |
732.00 |
723.50 |
726.25 |
-2.00 |
291 |
6,274 |
+80 |
Sep14 |
130722 |
736.75 |
736.75 |
733.00 |
733.00 |
-2.00 |
3 |
177 |
+1 |
Total Volume and Open Interest |
24,613 |
138,823 |
-2,853 |
Wheat(MGE) |
Jul13 |
130712 |
796.25 |
796.25 |
796.25 |
796.25 |
-0.25 |
2 |
6 |
+0 |
Sep13 |
130722 |
750.00 |
754.00 |
746.25 |
746.75 |
-3.75 |
3,583 |
20,315 |
-680 |
Dec13 |
130722 |
762.00 |
764.50 |
757.00 |
757.75 |
-3.75 |
843 |
12,503 |
-55 |
Mar14 |
130722 |
777.00 |
777.00 |
770.50 |
770.50 |
-3.75 |
240 |
2,963 |
+40 |
May14 |
130722 |
782.00 |
787.00 |
778.25 |
778.25 |
-3.75 |
93 |
1,029 |
+65 |
Total Volume and Open Interest |
4,828 |
37,273 |
-605 |
Oats(CBOT) |
Sep13 |
130722 |
354.00 |
357.50 |
354.00 |
357.00 |
+2.00 |
83 |
1,880 |
+3 |
Dec13 |
130722 |
344.00 |
344.00 |
339.00 |
342.25 |
+1.25 |
449 |
6,366 |
+158 |
Mar14 |
130722 |
347.75 |
347.75 |
346.50 |
347.75 |
+1.25 |
41 |
307 |
+39 |
May14 |
130722 |
348.25 |
348.25 |
348.25 |
348.25 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
573 |
8,556 |
+200 |
Rough Rice(CBOT) |
Jul13 |
130712 |
15.50 |
15.60 |
15.50 |
15.50 |
-0.10 |
2 |
4 |
+0 |
Sep13 |
130722 |
15.42 |
15.57 |
15.27 |
15.40 |
-0.15 |
239 |
8,866 |
-65 |
Nov13 |
130722 |
15.51 |
15.76 |
15.51 |
15.63 |
-0.15 |
66 |
2,450 |
+45 |
Jan14 |
130722 |
15.91 |
15.91 |
15.86 |
15.86 |
-0.15 |
4 |
253 |
+1 |
Total Volume and Open Interest |
309 |
11,575 |
-19 |
Live Cattle(CME) |
Aug13 |
130722 |
122.035 |
122.500 |
121.350 |
121.885 |
-0.095 |
15,544 |
46,642 |
-3,119 |
Oct13 |
130722 |
126.200 |
126.535 |
125.330 |
125.600 |
-0.630 |
20,303 |
122,559 |
+2,669 |
Dec13 |
130722 |
128.735 |
129.050 |
128.000 |
128.350 |
-0.385 |
8,097 |
66,574 |
+964 |
Feb14 |
130722 |
130.100 |
130.325 |
129.435 |
129.950 |
-0.180 |
2,966 |
24,456 |
+671 |
Apr14 |
130722 |
131.000 |
131.325 |
130.500 |
130.800 |
-0.250 |
1,891 |
13,994 |
+125 |
Jun14 |
130722 |
127.250 |
127.330 |
126.600 |
126.600 |
-0.550 |
729 |
4,592 |
+477 |
Total Volume and Open Interest |
49,628 |
279,159 |
+1,861 |
Feeder Cattle(CME) |
Aug13 |
130722 |
152.950 |
153.235 |
152.300 |
152.935 |
+0.685 |
2,410 |
13,832 |
-118 |
Sep13 |
130722 |
156.050 |
156.250 |
155.400 |
155.880 |
+0.630 |
1,259 |
8,912 |
+122 |
Oct13 |
130722 |
157.900 |
157.950 |
157.185 |
157.880 |
+0.680 |
579 |
4,363 |
+125 |
Nov13 |
130722 |
158.500 |
158.800 |
158.075 |
158.785 |
+0.635 |
346 |
2,805 |
+96 |
Jan14 |
130722 |
159.000 |
159.380 |
158.785 |
159.050 |
+0.550 |
216 |
1,971 |
+46 |
Mar14 |
130722 |
159.500 |
159.785 |
159.300 |
159.700 |
+0.300 |
47 |
485 |
+19 |
Apr14 |
130722 |
160.100 |
160.200 |
159.900 |
160.185 |
+0.200 |
24 |
222 |
+11 |
Total Volume and Open Interest |
4,914 |
32,990 |
+318 |
Lean Hogs(CME) |
Aug13 |
130722 |
96.135 |
97.750 |
96.135 |
97.135 |
+0.655 |
14,164 |
46,967 |
-2,058 |
Oct13 |
130722 |
84.785 |
85.600 |
84.700 |
85.285 |
+0.305 |
14,898 |
112,340 |
+3,180 |
Dec13 |
130722 |
82.180 |
82.600 |
81.930 |
82.300 |
+0.070 |
5,952 |
67,307 |
+620 |
Feb14 |
130722 |
84.050 |
84.535 |
84.050 |
84.285 |
-0.065 |
3,103 |
30,241 |
+669 |
Apr14 |
130722 |
85.080 |
85.535 |
85.080 |
85.300 |
-0.085 |
2,381 |
21,731 |
+495 |
May14 |
130722 |
89.350 |
89.480 |
89.250 |
89.400 |
-0.250 |
210 |
890 |
+170 |
Jun14 |
130722 |
91.500 |
91.850 |
91.450 |
91.700 |
+0.150 |
468 |
10,994 |
+248 |
Jul14 |
130722 |
90.900 |
91.000 |
90.650 |
90.700 |
unch |
164 |
2,191 |
+129 |
Total Volume and Open Interest |
41,349 |
293,446 |
+3,462 |
Class III Milk(CME) |
Jul13 |
130722 |
17.37 |
17.38 |
17.35 |
17.35 |
-0.03 |
104 |
3,490 |
+0 |
Aug13 |
130722 |
18.18 |
18.26 |
17.84 |
17.89 |
-0.37 |
170 |
4,640 |
+40 |
Sep13 |
130722 |
18.99 |
19.05 |
18.66 |
18.71 |
-0.33 |
282 |
3,864 |
+34 |
Oct13 |
130722 |
18.95 |
19.03 |
18.68 |
18.75 |
-0.25 |
97 |
2,710 |
-6 |
Nov13 |
130722 |
18.45 |
18.45 |
18.30 |
18.33 |
-0.12 |
50 |
2,217 |
+16 |
Total Volume and Open Interest |
773 |
21,860 |
+106 |
Cocoa(ICE) |
Sep13 |
130722 |
2352 |
2360 |
2333 |
2348 |
-16 |
16,551 |
68,966 |
-505 |
Dec13 |
130722 |
2355 |
2367 |
2340 |
2353 |
-17 |
8,994 |
39,858 |
+780 |
Mar14 |
130722 |
2364 |
2368 |
2344 |
2357 |
-16 |
4,368 |
40,387 |
+793 |
May14 |
130722 |
2367 |
2373 |
2355 |
2363 |
-16 |
1,024 |
13,095 |
-5 |
Jul14 |
130722 |
2377 |
2377 |
2368 |
2370 |
-16 |
315 |
5,091 |
+14 |
Sep14 |
130722 |
2380 |
2382 |
2377 |
2379 |
-17 |
476 |
4,182 |
+284 |
Dec14 |
130722 |
2384 |
2385 |
2384 |
2384 |
-15 |
4 |
330 |
+0 |
Total Volume and Open Interest |
32,749 |
173,556 |
+2,343 |
Coffee "C"(ICE) |
Jul13 |
130719 |
122.60 |
122.60 |
122.60 |
122.60 |
-4.55 |
5 |
20 |
-4 |
Sep13 |
130722 |
123.15 |
125.70 |
122.60 |
125.30 |
+2.60 |
26,639 |
92,405 |
-1,533 |
Dec13 |
130722 |
125.65 |
128.05 |
125.25 |
127.85 |
+2.70 |
10,427 |
34,838 |
+1,116 |
Mar14 |
130722 |
129.30 |
130.60 |
127.95 |
130.50 |
+2.75 |
2,641 |
13,198 |
-158 |
May14 |
130722 |
130.00 |
132.50 |
130.00 |
132.35 |
+2.80 |
1,360 |
6,285 |
+60 |
Jul14 |
130722 |
133.40 |
133.95 |
131.90 |
133.95 |
+2.85 |
396 |
2,209 |
+51 |
Total Volume and Open Interest |
42,007 |
153,398 |
-312 |
Orange Juice(ICE) |
Sep13 |
130722 |
144.60 |
147.95 |
144.60 |
146.15 |
+1.55 |
958 |
14,695 |
+125 |
Nov13 |
130722 |
144.70 |
147.40 |
144.70 |
146.10 |
+1.35 |
123 |
2,936 |
+74 |
Jan14 |
130722 |
146.10 |
147.65 |
146.10 |
146.60 |
+1.20 |
25 |
1,073 |
+4 |
Mar14 |
130722 |
146.50 |
147.35 |
146.50 |
147.35 |
+1.20 |
18 |
745 |
+18 |
May14 |
130722 |
146.90 |
146.90 |
146.90 |
146.90 |
+1.20 |
0 |
65 |
+0 |
Jul14 |
130722 |
146.90 |
146.90 |
146.90 |
146.90 |
+1.20 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,124 |
19,534 |
+221 |
Sugar #11(ICE) |
Oct13 |
130722 |
16.31 |
16.48 |
16.29 |
16.40 |
+0.11 |
64,517 |
491,073 |
-1,393 |
Mar14 |
130722 |
17.01 |
17.16 |
17.00 |
17.09 |
+0.11 |
27,818 |
192,096 |
-1,650 |
May14 |
130722 |
16.94 |
17.07 |
16.94 |
17.03 |
+0.12 |
9,670 |
52,186 |
+905 |
Jul14 |
130722 |
16.81 |
17.01 |
16.81 |
16.96 |
+0.12 |
8,678 |
66,401 |
+1,203 |
Oct14 |
130722 |
17.06 |
17.18 |
17.06 |
17.14 |
+0.13 |
3,553 |
36,648 |
+1,251 |
Mar15 |
130722 |
17.48 |
17.57 |
17.48 |
17.54 |
+0.10 |
1,419 |
14,990 |
-90 |
May15 |
130722 |
17.54 |
17.54 |
17.52 |
17.52 |
+0.10 |
328 |
3,135 |
+28 |
Jul15 |
130722 |
17.54 |
17.54 |
17.52 |
17.52 |
+0.10 |
150 |
3,304 |
-37 |
Total Volume and Open Interest |
116,370 |
867,239 |
+300 |
London Cocoa(LCE) |
Sep13 |
130722 |
1600 |
1606 |
1581 |
1591 |
-18 |
6,583 |
53,763 |
+2,544 |
Dec13 |
130722 |
1596 |
1598 |
1571 |
1582 |
-17 |
8,689 |
66,416 |
+448 |
Mar14 |
130722 |
1578 |
1586 |
1556 |
1566 |
-20 |
7,431 |
64,494 |
+1,120 |
May14 |
130722 |
1579 |
1586 |
1557 |
1566 |
-21 |
2,555 |
16,102 |
+100 |
Jul14 |
130722 |
1583 |
1583 |
1559 |
1569 |
-22 |
578 |
5,861 |
+33 |
Sep14 |
130722 |
1588 |
1588 |
1568 |
1575 |
-22 |
479 |
2,918 |
+7 |
Dec14 |
130722 |
1584 |
1584 |
1582 |
1582 |
-23 |
425 |
1,532 |
-28 |
Total Volume and Open Interest |
26,857 |
211,154 |
+4,224 |
London Sugar(LCE) |
Oct13 |
130722 |
469.50 |
473.20 |
468.40 |
472.00 |
+4.20 |
2,494 |
28,888 |
+897 |
Dec13 |
130722 |
466.30 |
468.70 |
465.30 |
467.30 |
+2.90 |
476 |
11,604 |
+429 |
Mar14 |
130722 |
468.10 |
470.70 |
467.00 |
469.10 |
+2.20 |
313 |
9,019 |
+29 |
May14 |
130722 |
470.90 |
472.30 |
470.40 |
471.90 |
+2.20 |
114 |
4,437 |
+39 |
Aug14 |
130722 |
474.10 |
474.10 |
473.20 |
473.80 |
+1.80 |
33 |
2,132 |
+14 |
Total Volume and Open Interest |
3,447 |
57,744 |
+1,453 |
Cotton(ICE) |
Oct13 |
130722 |
86.17 |
86.39 |
86.17 |
86.39 |
-0.13 |
33 |
297 |
+5 |
Dec13 |
130722 |
86.18 |
86.42 |
85.55 |
86.19 |
+0.01 |
13,576 |
140,413 |
+1,599 |
Mar14 |
130722 |
84.34 |
84.88 |
84.26 |
84.82 |
+0.30 |
974 |
14,365 |
+235 |
May14 |
130722 |
83.49 |
84.13 |
83.45 |
84.08 |
+0.39 |
70 |
1,613 |
+11 |
Jul14 |
130722 |
82.77 |
83.46 |
82.64 |
83.46 |
+0.61 |
29 |
2,986 |
-4 |
Oct14 |
130722 |
79.26 |
79.26 |
79.26 |
79.26 |
+0.20 |
|
|
|
Total Volume and Open Interest |
14,718 |
161,317 |
+1,863 |
Lumber(CME) |
Sep13 |
130722 |
326.5 |
336.9 |
326.5 |
336.9 |
+10.0 |
648 |
4,531 |
+30 |
Nov13 |
130722 |
327.7 |
337.7 |
327.4 |
337.0 |
+9.3 |
169 |
1,105 |
+54 |
Jan14 |
130722 |
347.0 |
347.6 |
337.5 |
347.3 |
+9.7 |
2 |
50 |
-1 |
Mar14 |
130722 |
354.0 |
354.0 |
346.9 |
354.0 |
+7.0 |
0 |
21 |
+0 |
Total Volume and Open Interest |
819 |
5,714 |
+83 |
Crude Oil(NYM) |
Aug13 |
130722 |
108.34 |
108.79 |
106.43 |
106.91 |
-1.14 |
155,963 |
58,552 |
-20,862 |
Sep13 |
130722 |
108.07 |
108.60 |
106.48 |
106.94 |
-0.93 |
206,309 |
375,907 |
+9,337 |
Oct13 |
130722 |
106.15 |
106.82 |
105.02 |
105.51 |
-0.61 |
61,998 |
127,367 |
+2,551 |
Nov13 |
130722 |
104.61 |
105.08 |
103.44 |
103.92 |
-0.43 |
39,999 |
78,361 |
+1,675 |
Dec13 |
130722 |
103.03 |
103.38 |
101.87 |
102.36 |
-0.32 |
88,308 |
205,560 |
+832 |
Jan14 |
130722 |
101.45 |
101.70 |
100.39 |
100.83 |
-0.21 |
20,405 |
60,241 |
+3,631 |
Feb14 |
130722 |
100.00 |
100.18 |
99.21 |
99.46 |
-0.11 |
10,844 |
43,247 |
+220 |
Mar14 |
130722 |
98.67 |
98.98 |
98.00 |
98.37 |
-0.01 |
18,246 |
66,744 |
+617 |
Apr14 |
130722 |
97.70 |
97.70 |
97.09 |
97.31 |
+0.07 |
4,981 |
31,799 |
+390 |
May14 |
130722 |
96.60 |
96.92 |
96.29 |
96.49 |
+0.14 |
3,186 |
36,124 |
+174 |
Jun14 |
130722 |
95.75 |
96.21 |
95.30 |
95.74 |
+0.19 |
29,424 |
119,615 |
+3,389 |
Jul14 |
130722 |
95.04 |
95.04 |
94.75 |
94.89 |
+0.21 |
3,479 |
35,635 |
-651 |
Aug14 |
130722 |
93.80 |
94.14 |
93.80 |
94.02 |
+0.21 |
2,539 |
25,355 |
+777 |
Sep14 |
130722 |
93.31 |
93.31 |
93.31 |
93.31 |
+0.22 |
5,328 |
38,438 |
+1,246 |
Oct14 |
130722 |
92.79 |
92.79 |
92.79 |
92.79 |
+0.22 |
1,923 |
24,556 |
+599 |
Nov14 |
130722 |
92.40 |
92.40 |
92.40 |
92.40 |
+0.23 |
1,870 |
24,652 |
-213 |
Total Volume and Open Interest |
715,326 |
1,864,221 |
+4,480 |
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 |
130722 |
108.025 |
108.600 |
106.475 |
106.950 |
-0.925 |
4,036 |
2,010 |
+370 |
Oct13 |
130722 |
106.175 |
106.750 |
105.025 |
105.500 |
-0.625 |
115 |
476 |
+11 |
Nov13 |
130722 |
105.000 |
105.000 |
103.550 |
103.925 |
-0.425 |
71 |
231 |
+47 |
Dec13 |
130722 |
103.300 |
103.300 |
102.000 |
102.350 |
-0.325 |
35 |
92 |
+6 |
Jan14 |
130722 |
101.500 |
101.500 |
100.650 |
100.825 |
-0.225 |
10 |
43 |
+5 |
Feb14 |
130722 |
99.450 |
99.450 |
99.450 |
99.450 |
-0.125 |
6 |
6 |
+2 |
Mar14 |
130722 |
98.375 |
98.375 |
98.375 |
98.375 |
unch |
8 |
8 |
+4 |
Apr14 |
130722 |
97.300 |
97.300 |
97.300 |
97.300 |
+0.050 |
2 |
3 |
+2 |
Total Volume and Open Interest |
7,856 |
4,561 |
+283 |
Heating Oil(NYM) |
Aug13 |
130722 |
309.50 |
311.32 |
306.09 |
306.64 |
-2.30 |
49,835 |
47,154 |
-5,043 |
Sep13 |
130722 |
309.07 |
311.25 |
306.21 |
306.88 |
-2.18 |
42,972 |
84,062 |
+1,944 |
Oct13 |
130722 |
308.89 |
310.70 |
306.19 |
306.82 |
-1.94 |
21,045 |
34,350 |
-312 |
Nov13 |
130722 |
308.57 |
310.14 |
306.08 |
306.56 |
-1.80 |
15,590 |
19,957 |
-214 |
Dec13 |
130722 |
307.94 |
309.53 |
305.84 |
306.26 |
-1.57 |
24,536 |
45,936 |
+150 |
Jan14 |
130722 |
307.58 |
308.85 |
305.56 |
305.96 |
-1.37 |
4,633 |
14,374 |
-449 |
Feb14 |
130722 |
306.63 |
307.57 |
304.90 |
305.06 |
-1.26 |
1,929 |
5,764 |
-464 |
Mar14 |
130722 |
304.71 |
304.78 |
303.14 |
303.24 |
-1.16 |
1,754 |
7,187 |
+44 |
Apr14 |
130722 |
302.53 |
302.53 |
300.96 |
301.08 |
-1.03 |
1,019 |
11,345 |
+64 |
May14 |
130722 |
300.48 |
300.48 |
298.69 |
299.11 |
-0.94 |
189 |
2,278 |
+21 |
Jun14 |
130722 |
298.52 |
299.32 |
296.64 |
297.29 |
-0.81 |
3,104 |
16,089 |
+609 |
Jul14 |
130722 |
297.37 |
297.63 |
295.75 |
296.09 |
-0.75 |
57 |
1,049 |
-17 |
Aug14 |
130722 |
297.07 |
298.32 |
295.27 |
295.27 |
-0.70 |
49 |
580 |
-3 |
Sep14 |
130722 |
296.40 |
296.40 |
294.55 |
294.55 |
-0.65 |
38 |
365 |
+12 |
Total Volume and Open Interest |
167,963 |
301,130 |
-3,356 |
Gasoline(NYMEX) |
Aug13 |
130722 |
313.45 |
313.86 |
305.00 |
305.51 |
-6.83 |
42,925 |
42,548 |
-2,755 |
Sep13 |
130722 |
306.07 |
307.39 |
301.52 |
301.82 |
-3.99 |
40,385 |
102,909 |
+5,823 |
Oct13 |
130722 |
288.87 |
290.28 |
285.75 |
286.26 |
-2.62 |
22,960 |
36,293 |
+1,582 |
Nov13 |
130722 |
284.36 |
284.49 |
280.48 |
281.16 |
-1.80 |
16,144 |
32,156 |
+105 |
Dec13 |
130722 |
280.25 |
280.52 |
276.90 |
277.67 |
-1.22 |
11,279 |
26,692 |
+416 |
Jan14 |
130722 |
277.88 |
278.24 |
274.96 |
275.80 |
-0.86 |
5,383 |
12,513 |
+673 |
Feb14 |
130722 |
276.90 |
277.36 |
274.57 |
275.19 |
-0.74 |
1,455 |
3,926 |
+226 |
Mar14 |
130722 |
276.99 |
277.12 |
274.97 |
275.81 |
-0.55 |
1,194 |
6,741 |
-83 |
Apr14 |
130722 |
291.56 |
291.56 |
289.00 |
290.05 |
-0.27 |
384 |
3,944 |
+41 |
May14 |
130722 |
288.59 |
288.91 |
287.00 |
287.96 |
-0.24 |
217 |
2,494 |
-3 |
Total Volume and Open Interest |
143,264 |
275,223 |
+6,276 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130722 |
305.50 |
305.51 |
305.50 |
305.50 |
-6.80 |
1 |
1 |
+1 |
Sep13 |
130722 |
301.80 |
301.82 |
301.80 |
301.80 |
-4.00 |
|
|
|
Oct13 |
130722 |
286.30 |
286.30 |
286.26 |
286.30 |
-2.60 |
|
|
|
Nov13 |
130722 |
281.20 |
281.20 |
281.16 |
281.20 |
-1.80 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Aug13 |
130722 |
3.750 |
3.763 |
3.640 |
3.677 |
-0.112 |
162,487 |
85,902 |
-6,506 |
Sep13 |
130722 |
3.764 |
3.764 |
3.638 |
3.679 |
-0.109 |
93,119 |
287,685 |
+7,364 |
Oct13 |
130722 |
3.759 |
3.759 |
3.651 |
3.691 |
-0.105 |
50,993 |
176,859 |
-451 |
Nov13 |
130722 |
3.828 |
3.833 |
3.723 |
3.761 |
-0.102 |
23,998 |
93,167 |
-418 |
Dec13 |
130722 |
3.968 |
3.971 |
3.880 |
3.919 |
-0.093 |
20,234 |
55,688 |
-1,611 |
Jan14 |
130722 |
4.054 |
4.054 |
3.962 |
3.998 |
-0.091 |
37,082 |
150,969 |
+3,149 |
Feb14 |
130722 |
4.031 |
4.031 |
3.968 |
3.999 |
-0.088 |
7,392 |
31,897 |
-214 |
Mar14 |
130722 |
4.001 |
4.001 |
3.925 |
3.954 |
-0.085 |
23,852 |
89,706 |
+2,265 |
Apr14 |
130722 |
3.901 |
3.901 |
3.842 |
3.868 |
-0.066 |
25,008 |
119,798 |
-119 |
May14 |
130722 |
3.910 |
3.910 |
3.866 |
3.882 |
-0.065 |
6,504 |
28,812 |
+3,132 |
Jun14 |
130722 |
3.898 |
3.914 |
3.898 |
3.914 |
-0.063 |
3,069 |
22,051 |
-32 |
Jul14 |
130722 |
3.931 |
3.948 |
3.925 |
3.948 |
-0.062 |
2,256 |
16,676 |
+275 |
Aug14 |
130722 |
3.949 |
3.964 |
3.945 |
3.964 |
-0.061 |
668 |
15,237 |
+31 |
Sep14 |
130722 |
3.950 |
3.970 |
3.944 |
3.965 |
-0.059 |
766 |
17,330 |
+61 |
Oct14 |
130722 |
3.964 |
3.984 |
3.957 |
3.984 |
-0.059 |
6,044 |
69,298 |
+1,889 |
Nov14 |
130722 |
4.045 |
4.057 |
4.045 |
4.057 |
-0.058 |
1,643 |
22,002 |
+572 |
Total Volume and Open Interest |
469,170 |
1,418,896 |
+10,808 |
Brent Crude Oil(ICE) |
Sep13 |
130722 |
108.30 |
108.68 |
107.55 |
108.15 |
+0.08 |
196,432 |
308,995 |
+2,196 |
Oct13 |
130722 |
107.43 |
107.80 |
106.66 |
107.21 |
unch |
73,789 |
229,012 |
-1,802 |
Nov13 |
130722 |
106.73 |
107.10 |
106.00 |
106.46 |
-0.07 |
28,836 |
89,389 |
-1,355 |
Dec13 |
130722 |
106.04 |
106.43 |
105.37 |
105.76 |
-0.11 |
78,622 |
200,268 |
+2,202 |
Jan14 |
130722 |
105.48 |
105.76 |
104.76 |
105.11 |
-0.11 |
12,545 |
64,005 |
-55 |
Feb14 |
130722 |
104.84 |
105.09 |
104.12 |
104.43 |
-0.11 |
8,360 |
31,775 |
+557 |
Mar14 |
130722 |
104.19 |
104.42 |
103.49 |
103.77 |
-0.10 |
12,018 |
50,733 |
+892 |
Apr14 |
130722 |
103.63 |
103.81 |
102.96 |
103.17 |
-0.08 |
3,794 |
42,363 |
+637 |
May14 |
130722 |
103.05 |
103.23 |
102.37 |
102.59 |
-0.06 |
2,647 |
18,847 |
-185 |
Jun14 |
130722 |
102.44 |
102.68 |
101.75 |
102.04 |
-0.04 |
24,125 |
88,912 |
-304 |
Jul14 |
130722 |
101.42 |
101.53 |
101.42 |
101.53 |
-0.03 |
1,273 |
17,512 |
+174 |
Aug14 |
130722 |
101.20 |
101.20 |
101.00 |
101.00 |
-0.01 |
864 |
22,364 |
-256 |
Sep14 |
130722 |
100.50 |
100.50 |
100.45 |
100.45 |
+0.02 |
2,203 |
26,951 |
+9 |
Oct14 |
130722 |
100.15 |
100.15 |
99.92 |
99.92 |
+0.04 |
1,090 |
22,895 |
-540 |
Total Volume and Open Interest |
486,083 |
1,542,916 |
+3,771 |
Gas Oil(ICE) |
Aug13 |
130722 |
926.00 |
930.75 |
917.50 |
918.50 |
-7.25 |
52,238 |
97,112 |
-6,248 |
Sep13 |
130722 |
927.50 |
930.75 |
918.75 |
919.75 |
-6.50 |
81,206 |
138,306 |
-1,232 |
Oct13 |
130722 |
924.00 |
927.75 |
917.00 |
918.00 |
-6.00 |
39,354 |
57,665 |
-3,346 |
Nov13 |
130722 |
920.00 |
923.00 |
913.50 |
914.50 |
-5.50 |
15,674 |
36,727 |
+703 |
Dec13 |
130722 |
916.25 |
918.00 |
909.00 |
910.00 |
-5.25 |
32,914 |
69,274 |
-2,320 |
Jan14 |
130722 |
910.75 |
913.75 |
905.75 |
906.75 |
-5.00 |
6,246 |
29,366 |
+267 |
Feb14 |
130722 |
907.00 |
909.25 |
902.00 |
903.00 |
-4.75 |
3,701 |
27,217 |
+157 |
Mar14 |
130722 |
901.75 |
903.75 |
897.00 |
898.00 |
-4.50 |
2,317 |
17,533 |
-218 |
Apr14 |
130722 |
895.50 |
897.75 |
892.00 |
892.00 |
-4.50 |
766 |
11,526 |
+33 |
May14 |
130722 |
889.50 |
891.50 |
886.00 |
886.00 |
-4.75 |
923 |
10,624 |
+202 |
Total Volume and Open Interest |
243,290 |
581,289 |
-11,847 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130722 |
2.473 |
2.473 |
2.430 |
2.430 |
-0.044 |
201 |
802 |
-56 |
Sep13 |
130722 |
2.328 |
2.328 |
2.295 |
2.296 |
-0.028 |
263 |
2,472 |
-40 |
Oct13 |
130722 |
2.078 |
2.080 |
2.066 |
2.066 |
-0.014 |
271 |
1,870 |
-42 |
Nov13 |
130722 |
1.945 |
1.945 |
1.939 |
1.942 |
+0.001 |
144 |
1,142 |
+19 |
Dec13 |
130722 |
1.895 |
1.900 |
1.893 |
1.900 |
-0.001 |
173 |
1,870 |
+2 |
Jan14 |
130722 |
1.876 |
1.876 |
1.876 |
1.876 |
-0.001 |
95 |
673 |
-29 |
Feb14 |
130722 |
1.873 |
1.873 |
1.873 |
1.873 |
-0.001 |
44 |
171 |
+5 |
Total Volume and Open Interest |
1,263 |
9,105 |
-136 |
WTI Crude Oil(ICE) |
Sep13 |
130722 |
108.00 |
108.58 |
106.47 |
106.94 |
-0.93 |
65,971 |
94,898 |
+2,059 |
Oct13 |
130722 |
106.50 |
106.81 |
105.04 |
105.51 |
-0.61 |
27,282 |
48,597 |
-3,266 |
Nov13 |
130722 |
104.78 |
105.04 |
103.50 |
103.92 |
-0.43 |
13,484 |
27,711 |
-709 |
Dec13 |
130722 |
103.11 |
103.37 |
101.95 |
102.36 |
-0.32 |
35,372 |
119,418 |
-2,987 |
Jan14 |
130722 |
101.59 |
101.68 |
100.49 |
100.83 |
-0.21 |
6,770 |
20,218 |
+631 |
Feb14 |
130722 |
100.13 |
100.20 |
99.19 |
99.46 |
-0.11 |
3,665 |
7,940 |
-329 |
Mar14 |
130722 |
98.88 |
99.02 |
98.06 |
98.37 |
-0.01 |
6,411 |
25,005 |
+860 |
Apr14 |
130722 |
97.72 |
97.89 |
97.08 |
97.31 |
+0.07 |
1,559 |
7,178 |
+46 |
May14 |
130722 |
97.02 |
97.02 |
96.28 |
96.49 |
+0.14 |
1,678 |
4,718 |
+172 |
Jun14 |
130722 |
96.08 |
96.24 |
95.38 |
95.74 |
+0.19 |
11,501 |
43,701 |
+2,223 |
Jul14 |
130722 |
94.89 |
94.89 |
94.89 |
94.89 |
+0.21 |
484 |
5,749 |
-16 |
Aug14 |
130722 |
94.02 |
94.02 |
94.02 |
94.02 |
+0.21 |
366 |
3,743 |
+48 |
Sep14 |
130722 |
93.31 |
93.31 |
93.31 |
93.31 |
+0.22 |
205 |
10,727 |
+84 |
Oct14 |
130722 |
92.79 |
92.79 |
92.79 |
92.79 |
+0.22 |
25 |
4,267 |
+6 |
Nov14 |
130722 |
92.40 |
92.40 |
92.40 |
92.40 |
+0.23 |
35 |
8,086 |
+14 |
Dec14 |
130722 |
92.29 |
92.52 |
91.65 |
92.01 |
+0.24 |
6,855 |
84,649 |
+382 |
Total Volume and Open Interest |
206,166 |
612,461 |
-4,758 |
US Dollar Index(ICE) |
Sep13 |
130722 |
82.700 |
82.740 |
82.130 |
82.317 |
-0.393 |
25,495 |
62,878 |
+152 |
Dec13 |
130722 |
82.920 |
82.975 |
82.380 |
82.548 |
-0.393 |
74 |
547 |
+3 |
Mar14 |
130722 |
82.762 |
82.762 |
82.762 |
82.762 |
-0.393 |
|
|
|
Total Volume and Open Interest |
25,569 |
63,425 |
+155 |
Australian Dollar(CME) |
Sep13 |
130722 |
91.42 |
92.34 |
91.36 |
92.07 |
+0.50 |
87,040 |
186,169 |
+2,032 |
Dec13 |
130722 |
90.93 |
91.74 |
90.90 |
91.52 |
+0.50 |
146 |
732 |
+18 |
Mar14 |
130722 |
91.01 |
91.01 |
90.50 |
91.01 |
+0.51 |
0 |
75 |
+0 |
Total Volume and Open Interest |
87,186 |
186,979 |
+2,050 |
British Pound(CME) |
Sep13 |
130722 |
152.59 |
153.78 |
152.52 |
153.51 |
+0.96 |
102,731 |
158,391 |
+10,097 |
Dec13 |
130722 |
152.69 |
153.65 |
152.47 |
153.43 |
+0.96 |
7 |
423 |
+2 |
Mar14 |
130722 |
153.36 |
153.36 |
152.41 |
153.36 |
+0.95 |
0 |
375 |
+0 |
Total Volume and Open Interest |
102,738 |
159,376 |
+10,099 |
Canadian Dollar(CME) |
Sep13 |
130722 |
96.30 |
96.75 |
96.30 |
96.57 |
+0.26 |
48,447 |
123,630 |
-1,803 |
Dec13 |
130722 |
96.14 |
96.52 |
96.10 |
96.35 |
+0.25 |
218 |
5,854 |
+133 |
Mar14 |
130722 |
95.91 |
96.29 |
95.89 |
96.14 |
+0.25 |
2 |
933 |
+0 |
Jun14 |
130722 |
95.93 |
95.93 |
95.68 |
95.93 |
+0.25 |
39 |
310 |
+25 |
Total Volume and Open Interest |
48,708 |
130,771 |
-1,645 |
Japanese Yen(CME) |
Sep13 |
130722 |
99.63 |
100.75 |
99.40 |
100.44 |
+0.64 |
110,047 |
188,859 |
+5,825 |
Dec13 |
130722 |
99.48 |
100.78 |
99.48 |
100.50 |
+0.64 |
67 |
1,398 |
+23 |
Mar14 |
130722 |
100.20 |
100.59 |
99.95 |
100.59 |
+0.64 |
3 |
139 |
+1 |
Total Volume and Open Interest |
110,117 |
190,436 |
+5,849 |
Swiss Franc(CME) |
Sep13 |
130722 |
106.28 |
107.33 |
106.28 |
106.85 |
+0.57 |
24,238 |
38,107 |
-455 |
Dec13 |
130722 |
106.65 |
107.30 |
106.38 |
106.95 |
+0.57 |
2 |
58 |
-1 |
Mar14 |
130722 |
107.08 |
107.08 |
106.50 |
107.08 |
+0.58 |
|
|
|
Total Volume and Open Interest |
24,240 |
38,168 |
-456 |
EuroFX(CME) |
Sep13 |
130722 |
131.41 |
132.22 |
131.39 |
131.92 |
+0.53 |
172,521 |
218,210 |
-549 |
Dec13 |
130722 |
131.57 |
132.25 |
131.44 |
131.97 |
+0.53 |
236 |
2,135 |
+15 |
Mar14 |
130722 |
132.01 |
132.10 |
131.51 |
132.04 |
+0.53 |
0 |
58 |
+0 |
Total Volume and Open Interest |
172,759 |
220,433 |
-533 |
Mexican Peso(CME) |
Aug13 |
130722 |
797.75 |
797.75 |
796.25 |
797.75 |
+1.50 |
5 |
5 |
+5 |
Sep13 |
130722 |
793.75 |
797.25 |
793.50 |
795.75 |
+1.50 |
35,174 |
82,897 |
+2,235 |
Total Volume and Open Interest |
35,179 |
83,637 |
+2,240 |
Brazilian Real(CME) |
Aug13 |
130722 |
444.40 |
447.40 |
443.85 |
446.80 |
+1.05 |
1 |
3,690 |
+1 |
Sep13 |
130722 |
444.00 |
444.45 |
441.15 |
443.95 |
+1.05 |
12 |
7,991 |
+0 |
Oct13 |
130722 |
441.40 |
441.65 |
438.95 |
441.40 |
+1.15 |
0 |
39 |
+0 |
Nov13 |
130722 |
438.70 |
438.70 |
437.60 |
438.70 |
+1.10 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
13 |
27,548 |
+1 |
30-Year T-Bonds(CBOT) |
Sep13 |
130722 |
135~190 |
136~000 |
135~140 |
135~160 |
unch |
290,258 |
572,127 |
-1,722 |
Dec13 |
130722 |
134~090 |
134~140 |
134~020 |
134~020 |
unch |
73 |
602 |
+55 |
Mar14 |
130722 |
134~000 |
134~000 |
134~000 |
134~000 |
unch |
|
|
|
Total Volume and Open Interest |
290,331 |
572,729 |
-1,667 |
10-Year T-Notes(CBOT) |
Sep13 |
130722 |
127~025 |
127~100 |
127~020 |
127~035 |
+0~005 |
1,011,918 |
2,141,649 |
+45,403 |
Dec13 |
130722 |
126~140 |
126~140 |
126~085 |
126~090 |
+0~005 |
1,070 |
10,967 |
+430 |
Mar14 |
130722 |
126~090 |
126~090 |
126~085 |
126~090 |
+0~005 |
|
|
|
Total Volume and Open Interest |
1,012,988 |
2,152,616 |
+45,833 |
5-Year T-Notes(CBOT) |
Sep13 |
130722 |
121~184 |
121~224 |
121~156 |
121~174 |
-0~010 |
595,185 |
1,660,779 |
+70,193 |
Dec13 |
130722 |
120~232 |
120~240 |
120~232 |
120~232 |
-0~006 |
0 |
2,133 |
+0 |
Total Volume and Open Interest |
595,185 |
1,662,912 |
+70,193 |
2 Year T-Notes(CBOT) |
Sep13 |
130722 |
110~044 |
110~052 |
110~040 |
110~040 |
-0~002 |
112,878 |
774,199 |
-3,457 |
Dec13 |
130722 |
109~310 |
109~316 |
109~310 |
109~314 |
-0~002 |
318 |
1,114 |
+313 |
Mar14 |
130722 |
109~314 |
109~316 |
109~314 |
109~314 |
-0~002 |
|
|
|
Total Volume and Open Interest |
113,196 |
775,313 |
-3,144 |
Eurodollars(CME) |
Sep13 |
130722 |
99.715 |
99.720 |
99.710 |
99.710 |
unch |
69,237 |
820,136 |
-1,210 |
Dec13 |
130722 |
99.675 |
99.675 |
99.660 |
99.665 |
-0.005 |
71,209 |
816,507 |
+1,895 |
Mar14 |
130722 |
99.620 |
99.625 |
99.605 |
99.610 |
-0.005 |
79,608 |
746,683 |
+3,125 |
Jun14 |
130722 |
99.560 |
99.565 |
99.540 |
99.550 |
-0.005 |
88,849 |
708,528 |
-5,263 |
Sep14 |
130722 |
99.485 |
99.495 |
99.470 |
99.480 |
unch |
109,167 |
704,938 |
-436 |
Dec14 |
130722 |
99.395 |
99.405 |
99.380 |
99.390 |
unch |
112,517 |
684,595 |
-3,023 |
Mar15 |
130722 |
99.285 |
99.290 |
99.260 |
99.270 |
unch |
121,772 |
516,299 |
+1,145 |
Jun15 |
130722 |
99.120 |
99.135 |
99.100 |
99.110 |
unch |
106,760 |
697,277 |
-3,551 |
Sep15 |
130722 |
98.920 |
98.940 |
98.900 |
98.910 |
unch |
106,531 |
494,865 |
+756 |
Dec15 |
130722 |
98.680 |
98.710 |
98.670 |
98.680 |
unch |
119,459 |
540,584 |
+3,228 |
Mar16 |
130722 |
98.430 |
98.465 |
98.420 |
98.430 |
unch |
88,932 |
369,164 |
+3,917 |
Jun16 |
130722 |
98.180 |
98.210 |
98.170 |
98.180 |
+0.005 |
71,476 |
264,918 |
+1,142 |
Sep16 |
130722 |
97.925 |
97.960 |
97.915 |
97.925 |
unch |
63,561 |
241,539 |
-71 |
Dec16 |
130722 |
97.685 |
97.720 |
97.670 |
97.680 |
unch |
61,911 |
169,666 |
+2,636 |
Mar17 |
130722 |
97.455 |
97.495 |
97.445 |
97.450 |
unch |
60,701 |
220,552 |
+993 |
Jun17 |
130722 |
97.230 |
97.265 |
97.215 |
97.220 |
unch |
50,510 |
162,683 |
-4,136 |
Sep17 |
130722 |
97.010 |
97.055 |
97.000 |
97.005 |
unch |
20,122 |
102,201 |
-625 |
Dec17 |
130722 |
96.805 |
96.845 |
96.795 |
96.800 |
unch |
22,144 |
104,992 |
-470 |
Total Volume and Open Interest |
1,463,673 |
8,612,415 |
+1,038 |
Ultra T-Bond(CBOT) |
Sep13 |
130722 |
145~28 |
146~28 |
145~27 |
146~09 |
+0~14 |
58,018 |
375,427 |
+1,384 |
Dec13 |
130722 |
144~25 |
144~25 |
144~12 |
144~25 |
+0~13 |
0 |
2 |
+0 |
Mar14 |
130722 |
144~25 |
144~25 |
144~12 |
144~25 |
+0~13 |
|
|
|
Total Volume and Open Interest |
58,018 |
375,429 |
+1,384 |
30 Day Federal Funds(CBOT) |
Jul13 |
130722 |
99.905 |
99.905 |
99.902 |
99.905 |
+0.003 |
1,126 |
40,851 |
-157 |
Aug13 |
130722 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
1,687 |
33,898 |
+1,204 |
Sep13 |
130722 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
418 |
25,978 |
+8 |
Oct13 |
130722 |
99.885 |
99.890 |
99.880 |
99.885 |
unch |
617 |
14,833 |
-555 |
Nov13 |
130722 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
289 |
18,023 |
+148 |
Dec13 |
130722 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
282 |
19,075 |
-21 |
Total Volume and Open Interest |
11,587 |
307,908 |
+702 |
3-Mth Euro-Yen(CME) |
Sep13 |
130722 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130722 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130722 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130722 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130722 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130722 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130722 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130722 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130722 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130722 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130722 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130722 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130722 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130722 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130722 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130722 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130722 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130722 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130722 |
143.40 |
143.73 |
143.25 |
143.68 |
+0.28 |
1,221 |
16,015 |
-77 |
Dec13 |
130722 |
142.61 |
142.61 |
142.61 |
142.61 |
+0.28 |
0 |
1 |
+0 |
Mar14 |
130722 |
141.95 |
141.95 |
141.95 |
141.95 |
+0.28 |
|
|
|
Total Volume and Open Interest |
1,221 |
16,016 |
-77 |
Euro-Bund(EUREX) |
Sep13 |
130722 |
144.28 |
144.35 |
144.06 |
144.20 |
-0.02 |
591,768 |
970,825 |
+15,276 |
Dec13 |
130722 |
142.19 |
142.26 |
142.12 |
142.25 |
-0.03 |
20 |
705 |
-2 |
Mar14 |
130722 |
142.25 |
142.25 |
142.25 |
142.25 |
-0.03 |
|
|
|
Total Volume and Open Interest |
591,788 |
971,530 |
+15,274 |
Euro-Bobl(EUREX) |
Sep13 |
130722 |
126.63 |
126.69 |
126.48 |
126.54 |
-0.08 |
345,325 |
875,032 |
+11,849 |
Dec13 |
130722 |
124.78 |
124.80 |
124.75 |
124.80 |
-0.08 |
2 |
2,170 |
+2 |
Mar14 |
130722 |
124.80 |
124.80 |
124.80 |
124.80 |
-0.08 |
|
|
|
Total Volume and Open Interest |
345,327 |
877,202 |
+11,851 |
3-Mth Euribor(EUREX) |
Sep13 |
130722 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.010 |
0 |
2,427 |
+0 |
Dec13 |
130722 |
99.695 |
99.695 |
99.695 |
99.695 |
-0.015 |
10 |
1,631 |
-10 |
Mar14 |
130722 |
99.635 |
99.635 |
99.635 |
99.635 |
-0.020 |
0 |
1,102 |
+0 |
Total Volume and Open Interest |
1,017 |
20,295 |
-1,010 |
Long Gilt(LIFFE) |
Sep13 |
130722 |
113~12 |
113~19 |
113~05 |
113~17 |
+0~08 |
93,237 |
281,534 |
-210 |
Dec13 |
130722 |
112~21 |
112~21 |
112~21 |
112~21 |
+0~08 |
|
|
|
Total Volume and Open Interest |
93,237 |
281,534 |
-210 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130722 |
99.48 |
99.48 |
99.46 |
99.48 |
unch |
26,653 |
276,825 |
+4,684 |
Dec13 |
130722 |
99.45 |
99.46 |
99.44 |
99.45 |
-0.01 |
43,716 |
285,551 |
+3,094 |
Mar14 |
130722 |
99.43 |
99.44 |
99.40 |
99.41 |
-0.01 |
31,387 |
287,175 |
+3,609 |
Jun14 |
130722 |
99.40 |
99.41 |
99.37 |
99.38 |
-0.02 |
42,558 |
273,429 |
-4,257 |
Sep14 |
130722 |
99.37 |
99.38 |
99.34 |
99.35 |
-0.01 |
49,241 |
251,202 |
-3,469 |
Dec14 |
130722 |
99.33 |
99.34 |
99.29 |
99.31 |
-0.01 |
59,176 |
260,315 |
+1,019 |
Total Volume and Open Interest |
415,135 |
2,461,453 |
+4,530 |
3-Mth Euribor(LIFFE) |
Sep13 |
130722 |
99.760 |
99.760 |
99.740 |
99.745 |
-0.010 |
56,966 |
462,562 |
-2,447 |
Dec13 |
130722 |
99.715 |
99.715 |
99.685 |
99.695 |
-0.015 |
61,271 |
598,590 |
-3,226 |
Mar14 |
130722 |
99.650 |
99.665 |
99.625 |
99.635 |
-0.020 |
51,412 |
418,141 |
+1,134 |
Total Volume and Open Interest |
646,710 |
3,952,165 |
-10,227 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130722 |
97.39 |
97.42 |
97.37 |
97.42 |
+0.03 |
14,312 |
207,480 |
+6,232 |
Dec13 |
130722 |
97.48 |
97.53 |
97.47 |
97.53 |
+0.04 |
11,274 |
229,661 |
+2,445 |
Mar14 |
130722 |
97.47 |
97.53 |
97.46 |
97.52 |
+0.04 |
11,015 |
161,911 |
-2,511 |
Jun14 |
130722 |
97.37 |
97.43 |
97.36 |
97.43 |
+0.05 |
7,410 |
106,264 |
+3,757 |
Sep14 |
130722 |
97.20 |
97.26 |
97.19 |
97.26 |
+0.05 |
4,946 |
81,317 |
+2,337 |
Dec14 |
130722 |
97.02 |
97.08 |
97.01 |
97.08 |
+0.05 |
3,282 |
67,798 |
-163 |
Mar15 |
130722 |
96.83 |
96.90 |
96.82 |
96.90 |
+0.06 |
1,101 |
42,441 |
-51 |
Jun15 |
130722 |
96.66 |
96.73 |
96.65 |
96.73 |
+0.06 |
392 |
14,604 |
+8 |
Sep15 |
130722 |
96.52 |
96.60 |
96.52 |
96.58 |
+0.07 |
82 |
999 |
+41 |
Dec15 |
130722 |
96.44 |
96.44 |
96.44 |
96.44 |
+0.06 |
2 |
618 |
-12 |
Total Volume and Open Interest |
53,816 |
913,308 |
+12,083 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130722 |
96.32 |
96.37 |
96.29 |
96.35 |
+0.02 |
54,384 |
479,516 |
+5,328 |
Dec13 |
130722 |
96.35 |
96.35 |
96.35 |
96.35 |
+0.02 |
|
|
|
Total Volume and Open Interest |
54,384 |
479,516 |
+5,328 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130722 |
97.31 |
97.38 |
97.29 |
97.37 |
+0.06 |
121,195 |
631,423 |
+17,025 |
Dec13 |
130722 |
97.37 |
97.37 |
97.37 |
97.37 |
+0.06 |
|
|
|
Total Volume and Open Interest |
121,195 |
631,423 |
+17,025 |
Gold(CMX) |
Aug13 |
130722 |
1296.2 |
1339.1 |
1295.4 |
1336.0 |
+43.1 |
123,913 |
135,265 |
-5,125 |
Oct13 |
130722 |
1297.0 |
1339.4 |
1296.1 |
1336.6 |
+43.2 |
3,985 |
27,455 |
-50 |
Dec13 |
130722 |
1297.3 |
1340.5 |
1296.8 |
1337.3 |
+43.3 |
15,918 |
170,343 |
+4,575 |
Feb14 |
130722 |
1315.3 |
1340.1 |
1315.3 |
1338.4 |
+43.4 |
2,697 |
23,876 |
+846 |
Apr14 |
130722 |
1313.1 |
1339.6 |
1313.1 |
1339.5 |
+43.5 |
742 |
16,987 |
+118 |
Jun14 |
130722 |
1319.9 |
1340.7 |
1319.0 |
1340.7 |
+43.5 |
607 |
12,368 |
+404 |
Aug14 |
130722 |
1341.9 |
1342.0 |
1341.9 |
1341.9 |
+43.5 |
286 |
3,062 |
+200 |
Oct14 |
130722 |
1343.3 |
1343.4 |
1343.3 |
1343.3 |
+43.6 |
0 |
802 |
+0 |
Dec14 |
130722 |
1327.0 |
1344.8 |
1321.9 |
1344.8 |
+43.7 |
318 |
12,802 |
+141 |
Feb15 |
130722 |
1346.4 |
1346.5 |
1346.4 |
1346.4 |
+43.8 |
0 |
11 |
+0 |
Apr15 |
130722 |
1348.0 |
1348.1 |
1348.0 |
1348.0 |
+43.9 |
|
|
|
Jun15 |
130722 |
1349.7 |
1349.8 |
1349.7 |
1349.7 |
+43.9 |
15 |
9,402 |
+0 |
Total Volume and Open Interest |
148,894 |
439,539 |
+1,285 |
Silver(CMX) |
Jul13 |
130722 |
1952.5 |
2052.0 |
1952.5 |
2049.8 |
+105.0 |
271 |
448 |
-286 |
Sep13 |
130722 |
1949.5 |
2057.5 |
1949.5 |
2050.9 |
+104.9 |
38,130 |
78,125 |
-1,109 |
Dec13 |
130722 |
1989.5 |
2061.0 |
1973.0 |
2055.7 |
+105.1 |
4,121 |
28,538 |
-34 |
Mar14 |
130722 |
2012.0 |
2060.7 |
2012.0 |
2060.7 |
+105.3 |
478 |
2,937 |
+22 |
May14 |
130722 |
2063.8 |
2063.8 |
2063.8 |
2063.8 |
+105.4 |
788 |
3,169 |
-679 |
Jul14 |
130722 |
2066.8 |
2066.8 |
2066.8 |
2066.8 |
+105.3 |
47 |
2,911 |
+12 |
Sep14 |
130722 |
2069.8 |
2069.8 |
2069.8 |
2069.8 |
+105.3 |
15 |
1,058 |
+15 |
Total Volume and Open Interest |
44,885 |
131,944 |
-2,333 |
Platinum(NYMEX) |
Jul13 |
130722 |
1447.0 |
1447.0 |
1447.0 |
1447.0 |
+17.3 |
0 |
164 |
-2 |
Oct13 |
130722 |
1431.3 |
1456.4 |
1430.5 |
1448.0 |
+16.8 |
4,818 |
57,218 |
+121 |
Jan14 |
130722 |
1445.3 |
1453.5 |
1436.7 |
1450.2 |
+16.8 |
69 |
4,104 |
+27 |
Apr14 |
130722 |
1451.9 |
1451.9 |
1451.9 |
1451.9 |
+16.8 |
0 |
5 |
+0 |
Total Volume and Open Interest |
4,891 |
61,499 |
+146 |
Palladium(NYMEX) |
Sep13 |
130722 |
748.40 |
754.00 |
745.00 |
750.45 |
+0.70 |
3,832 |
32,570 |
-465 |
Dec13 |
130722 |
755.00 |
755.00 |
747.25 |
752.20 |
+0.70 |
130 |
2,694 |
-56 |
Mar14 |
130722 |
747.75 |
753.45 |
747.75 |
753.45 |
+0.70 |
0 |
137 |
+0 |
Total Volume and Open Interest |
3,962 |
35,425 |
-521 |
Copper(CMX) |
Jul13 |
130722 |
319.90 |
320.40 |
318.65 |
318.95 |
+3.95 |
276 |
1,276 |
-151 |
Sep13 |
130722 |
314.55 |
321.50 |
314.40 |
318.50 |
+4.50 |
34,477 |
107,648 |
-58 |
Dec13 |
130722 |
315.50 |
322.05 |
315.50 |
319.60 |
+4.45 |
2,328 |
29,226 |
-125 |
Mar14 |
130722 |
318.00 |
322.95 |
318.00 |
320.60 |
+4.40 |
805 |
10,206 |
+169 |
May14 |
130722 |
320.35 |
323.25 |
320.00 |
321.35 |
+4.30 |
123 |
1,564 |
+55 |
Total Volume and Open Interest |
38,447 |
162,547 |
-227 |
DJIA Index(CBOT) |
Sep13 |
130722 |
15525 |
15525 |
15474 |
15491 |
-15 |
1,296 |
10,994 |
+738 |
Dec13 |
130722 |
15412 |
15428 |
15412 |
15412 |
-16 |
0 |
2 |
+0 |
Mar14 |
130722 |
15317 |
15333 |
15317 |
15317 |
-16 |
|
|
|
Jun14 |
130722 |
15248 |
15264 |
15248 |
15248 |
-16 |
|
|
|
Total Volume and Open Interest |
1,296 |
10,996 |
+738 |
E-mini DJIA Index(CBOT) |
Sep13 |
130722 |
15507 |
15541 |
15458 |
15491 |
-15 |
103,102 |
120,288 |
+3,339 |
Dec13 |
130722 |
15444 |
15444 |
15368 |
15412 |
-16 |
28 |
229 |
+2 |
Mar14 |
130722 |
15317 |
15317 |
15317 |
15317 |
-16 |
0 |
2 |
+0 |
Jun14 |
130722 |
15260 |
15260 |
15248 |
15248 |
-16 |
|
|
|
Total Volume and Open Interest |
103,130 |
120,519 |
+3,341 |
S & P 500(CME) |
Sep13 |
130722 |
1691.00 |
1694.00 |
1685.70 |
1690.30 |
+0.80 |
9,449 |
162,794 |
+3,910 |
Dec13 |
130722 |
1684.00 |
1686.10 |
1680.10 |
1684.00 |
+0.90 |
0 |
3,088 |
+0 |
Mar14 |
130722 |
1675.50 |
1679.70 |
1673.70 |
1677.60 |
+0.90 |
0 |
14 |
+0 |
Jun14 |
130722 |
1670.90 |
1673.00 |
1667.00 |
1670.90 |
+0.90 |
|
|
|
Total Volume and Open Interest |
9,449 |
165,896 |
+3,910 |
S & P 500 E-Mini(Globex) |
Sep13 |
130722 |
1690.00 |
1694.25 |
1685.50 |
1690.25 |
+0.75 |
1,355,890 |
2,797,010 |
+28,344 |
Dec13 |
130722 |
1684.00 |
1687.25 |
1679.25 |
1684.00 |
+1.00 |
2,773 |
28,362 |
+1,593 |
Total Volume and Open Interest |
1,358,727 |
2,827,640 |
+29,945 |
NASDAQ 100(CME) |
Sep13 |
130722 |
3047.00 |
3056.00 |
3038.00 |
3047.50 |
+6.70 |
2,995 |
7,355 |
-193 |
Dec13 |
130722 |
3040.50 |
3048.00 |
3030.00 |
3040.50 |
+6.50 |
|
|
|
Mar14 |
130722 |
3034.30 |
3034.30 |
3027.80 |
3034.30 |
+6.50 |
|
|
|
Total Volume and Open Interest |
2,995 |
7,355 |
-193 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130722 |
3043.80 |
3055.30 |
3038.50 |
3047.50 |
+6.70 |
179,562 |
383,422 |
+11,129 |
Dec13 |
130722 |
3040.80 |
3040.80 |
3040.50 |
3040.50 |
+6.50 |
61 |
152 |
+19 |
Total Volume and Open Interest |
179,625 |
383,669 |
+11,150 |
S & P Midcap 400(CME) |
Sep13 |
130722 |
1235.40 |
1238.50 |
1235.40 |
1237.40 |
+4.20 |
0 |
1,677 |
+0 |
Dec13 |
130722 |
1235.40 |
1235.40 |
1231.20 |
1235.40 |
+4.20 |
|
|
|
Mar14 |
130722 |
1233.40 |
1233.40 |
1229.20 |
1233.40 |
+4.20 |
|
|
|
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 |
130722 |
13.95 |
15.12 |
13.95 |
14.70 |
-0.20 |
58,035 |
176,847 |
+524 |
Sep13 |
130722 |
16.45 |
16.55 |
16.10 |
16.20 |
-0.30 |
24,565 |
59,022 |
+741 |
Oct13 |
130722 |
17.45 |
17.60 |
17.15 |
17.30 |
-0.25 |
8,876 |
29,623 |
+1,191 |
Total Volume and Open Interest |
106,135 |
340,923 |
+2,884 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130722 |
14930 |
15010 |
14585 |
14750 |
-155 |
9,556 |
64,914 |
-185 |
Dec13 |
130722 |
14830 |
14985 |
14830 |
14830 |
-155 |
13 |
28 |
+0 |
Total Volume and Open Interest |
9,569 |
64,944 |
-185 |
Nikkei 225(SGX) |
Sep13 |
130722 |
14690 |
14860 |
14510 |
14705 |
+75 |
95,896 |
236,622 |
+4,943 |
Dec13 |
130722 |
14695 |
14705 |
14485 |
14640 |
+75 |
0 |
31,668 |
-5 |
Mar14 |
130722 |
14630 |
14630 |
14630 |
14630 |
+75 |
0 |
26 |
+0 |
Total Volume and Open Interest |
96,151 |
303,697 |
+4,941 |
CAC 40(EURONEXT) |
Aug13 |
130722 |
3930.0 |
3946.5 |
3915.5 |
3941.5 |
+16.0 |
88,089 |
274,719 |
+24,899 |
Sep13 |
130722 |
3932.0 |
3945.0 |
3921.0 |
3941.5 |
+16.0 |
647 |
25,497 |
+642 |
Oct13 |
130722 |
3938.5 |
3938.5 |
3938.5 |
3938.5 |
|
|
|
|
Hang Seng Index(HKFE) |
Jul13 |
130722 |
21523 |
21534 |
21260 |
21397 |
+63 |
51,279 |
94,845 |
+1,478 |
Aug13 |
130722 |
21478 |
21480 |
21210 |
21349 |
+71 |
2,504 |
7,419 |
+1,234 |
Sep13 |
130722 |
21382 |
21382 |
21143 |
21267 |
+72 |
327 |
4,543 |
+48 |
Total Volume and Open Interest |
54,243 |
110,896 |
+2,821 |
DAX(EUREX) |
Sep13 |
130722 |
8362.0 |
8380.5 |
8311.5 |
8331.5 |
-5.0 |
90,438 |
146,285 |
+3,090 |
Dec13 |
130722 |
8363.5 |
8381.0 |
8324.0 |
8338.5 |
-4.5 |
91 |
3,828 |
+24 |
Mar14 |
130722 |
8349.5 |
8378.0 |
8334.5 |
8350.5 |
-4.5 |
22 |
140 |
+18 |
Total Volume and Open Interest |
90,551 |
150,253 |
+3,132 |
FT-SE 100(EURONEXT) |
Sep13 |
130722 |
6590.50 |
6606.50 |
6560.00 |
6577.00 |
-9.50 |
81,090 |
656,075 |
+11,324 |
Dec13 |
130722 |
6548.00 |
6568.00 |
6536.00 |
6550.50 |
-9.50 |
16 |
4,428 |
+502 |
Mar14 |
130722 |
6495.50 |
6499.50 |
6495.50 |
6499.50 |
-9.00 |
0 |
154 |
+0 |
Total Volume and Open Interest |
81,106 |
660,657 |
+11,826 |
SPI 200(SFE) |
Sep13 |
130722 |
4945.0 |
4990.0 |
4938.0 |
4960.0 |
+18.0 |
21,415 |
251,182 |
+5,231 |
Dec13 |
130722 |
4970.0 |
4978.0 |
4957.0 |
4957.0 |
+18.0 |
193 |
3,627 |
+44 |
Mar14 |
130722 |
4919.0 |
4919.0 |
4919.0 |
4919.0 |
+18.0 |
26 |
2,937 |
+0 |
Total Volume and Open Interest |
21,745 |
259,620 |
+2,274 |
FTSE MIB(ISE) |
Sep13 |
130722 |
16145.00 |
16285.00 |
16125.00 |
16253.00 |
+153.00 |
22,412 |
28,474 |
+1,019 |
Dec13 |
130722 |
16070.00 |
16185.00 |
16060.00 |
16161.00 |
+153.00 |
58 |
307 |
-2 |
Mar14 |
130722 |
16151.00 |
16151.00 |
16151.00 |
16151.00 |
+143.00 |
|
|
|
Total Volume and Open Interest |
22,470 |
28,781 |
+1,017 |
KOSPI 200(KFE) |
Sep13 |
130722 |
242.70 |
246.45 |
242.60 |
243.70 |
+0.70 |
211,734 |
111,434 |
+2,378 |
Dec13 |
130722 |
244.00 |
247.75 |
244.00 |
245.25 |
+0.80 |
116 |
2,421 |
+7 |
Mar14 |
130722 |
244.60 |
244.60 |
244.60 |
244.60 |
+1.10 |
0 |
398 |
+10 |
Total Volume and Open Interest |
211,869 |
114,466 |
+2,413 |
GSCI(CME) |
Aug13 |
130722 |
648.00 |
653.00 |
648.00 |
648.00 |
-2.00 |
375 |
9,938 |
+85 |
Sep13 |
130722 |
641.00 |
645.00 |
641.00 |
641.00 |
-1.00 |
102 |
150 |
+100 |
Oct13 |
130722 |
637.50 |
641.00 |
637.50 |
637.50 |
-1.00 |
1 |
0 |
-1 |
Total Volume and Open Interest |
478 |
10,088 |
+184 |
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. |
|
|