|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 23, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130723 |
1515.00 |
1526.25 |
1460.00 |
1462.50 |
-57.75 |
26,799 |
41,984 |
-2,741 |
Sep13 |
130723 |
1344.25 |
1357.00 |
1322.50 |
1324.00 |
-24.75 |
10,505 |
27,220 |
+1,139 |
Nov13 |
130723 |
1283.25 |
1296.00 |
1259.00 |
1260.25 |
-28.25 |
67,443 |
322,866 |
-1,865 |
Jan14 |
130723 |
1288.75 |
1300.00 |
1263.50 |
1265.00 |
-27.50 |
7,163 |
47,541 |
+417 |
Mar14 |
130723 |
1282.25 |
1297.50 |
1262.75 |
1264.25 |
-25.00 |
4,010 |
26,121 |
+57 |
May14 |
130723 |
1279.25 |
1286.25 |
1257.75 |
1259.50 |
-20.75 |
2,048 |
28,729 |
+307 |
Jul14 |
130723 |
1272.75 |
1286.00 |
1262.75 |
1263.00 |
-16.50 |
1,108 |
11,353 |
+222 |
Aug14 |
130723 |
1253.50 |
1267.75 |
1253.50 |
1253.50 |
-14.25 |
5 |
100 |
+1 |
Sep14 |
130723 |
1236.75 |
1251.00 |
1236.75 |
1236.75 |
-14.25 |
5 |
31 |
+1 |
Nov14 |
130723 |
1235.00 |
1249.00 |
1220.00 |
1222.75 |
-16.75 |
460 |
13,768 |
+48 |
Jan15 |
130723 |
1226.50 |
1243.25 |
1226.50 |
1226.50 |
-16.75 |
0 |
38 |
+0 |
Mar15 |
130723 |
1222.75 |
1239.50 |
1222.75 |
1222.75 |
-16.75 |
0 |
4 |
+0 |
May15 |
130723 |
1217.50 |
1234.25 |
1217.50 |
1217.50 |
-16.75 |
0 |
1 |
+0 |
Jul15 |
130723 |
1245.00 |
1245.00 |
1220.75 |
1220.75 |
-16.75 |
0 |
32 |
+0 |
Total Volume and Open Interest |
119,553 |
520,115 |
-2,412 |
Soybean Meal(CBOT) |
Aug13 |
130723 |
505.40 |
521.00 |
482.70 |
487.80 |
-14.60 |
24,085 |
42,103 |
-5,284 |
Sep13 |
130723 |
440.00 |
455.10 |
435.80 |
437.60 |
-2.80 |
17,529 |
43,289 |
+2,555 |
Oct13 |
130723 |
395.50 |
398.90 |
386.00 |
387.30 |
-8.20 |
5,703 |
20,270 |
-606 |
Dec13 |
130723 |
388.10 |
393.30 |
379.80 |
380.80 |
-9.10 |
32,789 |
155,046 |
+1,663 |
Jan14 |
130723 |
386.70 |
393.00 |
380.50 |
381.40 |
-8.70 |
2,013 |
9,929 |
+93 |
Mar14 |
130723 |
384.10 |
390.20 |
378.90 |
379.90 |
-7.60 |
885 |
10,041 |
-24 |
May14 |
130723 |
380.20 |
385.70 |
376.00 |
377.00 |
-6.10 |
628 |
6,147 |
-35 |
Jul14 |
130723 |
379.40 |
386.50 |
377.70 |
377.80 |
-4.80 |
295 |
2,769 |
+120 |
Aug14 |
130723 |
380.00 |
380.40 |
374.20 |
374.20 |
-4.90 |
13 |
204 |
+11 |
Sep14 |
130723 |
369.40 |
375.10 |
369.40 |
369.40 |
-5.70 |
20 |
169 |
+10 |
Total Volume and Open Interest |
84,024 |
290,855 |
-1,464 |
Soybean Oil(CBOT) |
Aug13 |
130723 |
45.41 |
45.61 |
44.72 |
44.78 |
-0.63 |
17,286 |
45,190 |
-4,667 |
Sep13 |
130723 |
45.41 |
45.59 |
44.70 |
44.75 |
-0.65 |
12,388 |
49,529 |
+1,556 |
Oct13 |
130723 |
45.34 |
45.51 |
44.62 |
44.69 |
-0.61 |
4,728 |
20,522 |
+318 |
Dec13 |
130723 |
45.30 |
45.55 |
44.61 |
44.68 |
-0.63 |
29,816 |
172,737 |
+640 |
Jan14 |
130723 |
45.34 |
45.61 |
44.74 |
44.79 |
-0.62 |
2,131 |
25,153 |
+264 |
Mar14 |
130723 |
45.52 |
45.82 |
44.97 |
45.03 |
-0.60 |
1,264 |
12,790 |
+71 |
May14 |
130723 |
45.69 |
45.92 |
45.13 |
45.24 |
-0.55 |
834 |
6,505 |
-60 |
Jul14 |
130723 |
45.85 |
46.11 |
45.31 |
45.43 |
-0.53 |
512 |
6,895 |
-32 |
Aug14 |
130723 |
45.68 |
45.98 |
45.43 |
45.49 |
-0.49 |
44 |
1,122 |
+36 |
Sep14 |
130723 |
45.72 |
46.00 |
45.57 |
45.57 |
-0.43 |
6 |
730 |
+0 |
Total Volume and Open Interest |
69,055 |
344,199 |
-1,849 |
Canola(WCE) |
Jul13 |
130712 |
602.8 |
602.8 |
602.8 |
602.8 |
-6.3 |
0 |
56 |
+0 |
Nov13 |
130723 |
518.3 |
521.0 |
511.0 |
513.0 |
-6.7 |
10,486 |
99,327 |
-2,285 |
Jan14 |
130723 |
524.2 |
526.5 |
515.2 |
517.5 |
-7.4 |
1,077 |
13,069 |
+190 |
Mar14 |
130723 |
528.3 |
530.8 |
520.0 |
522.2 |
-6.8 |
215 |
4,216 |
+45 |
May14 |
130723 |
528.4 |
528.4 |
522.9 |
524.8 |
-6.4 |
53 |
864 |
-27 |
Total Volume and Open Interest |
11,836 |
117,748 |
-2,080 |
Corn(CBOT) |
Sep13 |
130723 |
539.25 |
539.25 |
521.50 |
522.50 |
-18.25 |
77,722 |
361,063 |
+7,421 |
Dec13 |
130723 |
496.00 |
496.50 |
482.00 |
485.50 |
-12.50 |
128,696 |
549,051 |
+1,919 |
Mar14 |
130723 |
508.25 |
508.25 |
494.50 |
498.00 |
-12.25 |
17,793 |
84,898 |
-828 |
May14 |
130723 |
513.00 |
518.25 |
502.50 |
506.00 |
-12.25 |
3,852 |
23,535 |
+830 |
Jul14 |
130723 |
520.00 |
520.25 |
509.00 |
512.00 |
-12.00 |
5,635 |
41,163 |
+221 |
Sep14 |
130723 |
518.25 |
518.50 |
511.00 |
513.75 |
-11.00 |
1,383 |
7,865 |
+220 |
Dec14 |
130723 |
521.25 |
525.75 |
512.75 |
515.75 |
-10.00 |
4,304 |
65,471 |
+850 |
Mar15 |
130723 |
528.00 |
535.00 |
522.00 |
524.75 |
-10.25 |
68 |
1,439 |
+5 |
May15 |
130723 |
527.25 |
537.25 |
527.25 |
528.25 |
-9.00 |
31 |
79 |
+16 |
Jul15 |
130723 |
530.25 |
538.75 |
527.00 |
530.00 |
-8.75 |
19 |
555 |
+4 |
Total Volume and Open Interest |
239,556 |
1,139,062 |
+10,683 |
Wheat(CBOT) |
Sep13 |
130723 |
659.50 |
659.50 |
650.50 |
653.75 |
-6.00 |
41,246 |
190,502 |
-2,561 |
Dec13 |
130723 |
671.25 |
671.25 |
662.00 |
665.50 |
-5.75 |
27,260 |
138,276 |
+289 |
Mar14 |
130723 |
681.00 |
682.50 |
672.75 |
676.25 |
-6.25 |
5,433 |
33,423 |
+428 |
May14 |
130723 |
687.50 |
688.75 |
679.00 |
682.75 |
-6.00 |
655 |
5,205 |
+181 |
Jul14 |
130723 |
686.75 |
687.25 |
675.00 |
680.75 |
-6.50 |
1,138 |
21,991 |
-118 |
Sep14 |
130723 |
692.50 |
695.25 |
682.75 |
688.00 |
-7.25 |
188 |
394 |
+53 |
Total Volume and Open Interest |
76,483 |
399,116 |
-1,826 |
Wheat(KCBT) |
Sep13 |
130723 |
702.00 |
702.00 |
696.25 |
699.00 |
-3.00 |
10,397 |
83,469 |
-471 |
Dec13 |
130723 |
714.00 |
714.75 |
708.50 |
710.25 |
-4.50 |
5,746 |
38,466 |
-391 |
Mar14 |
130723 |
722.25 |
725.00 |
718.00 |
720.00 |
-5.00 |
1,237 |
7,378 |
-24 |
May14 |
130723 |
726.00 |
730.00 |
723.00 |
723.25 |
-6.75 |
159 |
2,007 |
+12 |
Jul14 |
130723 |
723.00 |
726.25 |
714.00 |
715.25 |
-11.00 |
162 |
6,306 |
+32 |
Sep14 |
130723 |
729.00 |
733.00 |
721.50 |
722.25 |
-10.75 |
56 |
224 |
+47 |
Total Volume and Open Interest |
17,763 |
138,031 |
-792 |
Wheat(MGE) |
Jul13 |
130712 |
796.25 |
796.25 |
796.25 |
796.25 |
-0.25 |
2 |
6 |
+0 |
Sep13 |
130723 |
746.75 |
747.75 |
744.00 |
744.00 |
-2.75 |
3,412 |
19,903 |
-412 |
Dec13 |
130723 |
757.75 |
758.00 |
755.00 |
755.00 |
-2.75 |
1,381 |
12,155 |
-348 |
Mar14 |
130723 |
772.00 |
772.00 |
767.25 |
767.50 |
-3.00 |
193 |
2,952 |
-11 |
May14 |
130723 |
780.00 |
780.00 |
775.50 |
775.50 |
-2.75 |
57 |
1,040 |
+11 |
Total Volume and Open Interest |
5,065 |
36,524 |
-749 |
Oats(CBOT) |
Sep13 |
130723 |
357.25 |
358.75 |
352.75 |
352.75 |
-4.25 |
28 |
1,879 |
-1 |
Dec13 |
130723 |
341.50 |
343.00 |
336.75 |
337.00 |
-5.25 |
304 |
6,428 |
+62 |
Mar14 |
130723 |
344.00 |
347.75 |
342.75 |
342.75 |
-5.00 |
8 |
307 |
+0 |
May14 |
130723 |
343.00 |
348.25 |
343.00 |
343.00 |
-5.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
340 |
8,617 |
+61 |
Rough Rice(CBOT) |
Sep13 |
130723 |
15.47 |
15.79 |
15.40 |
15.77 |
+0.37 |
321 |
8,815 |
-51 |
Nov13 |
130723 |
15.70 |
16.00 |
15.64 |
15.95 |
+0.32 |
146 |
2,508 |
+58 |
Jan14 |
130723 |
16.05 |
16.17 |
16.00 |
16.17 |
+0.31 |
19 |
257 |
+4 |
Mar14 |
130723 |
16.33 |
16.33 |
16.01 |
16.33 |
+0.32 |
0 |
6 |
+0 |
Total Volume and Open Interest |
486 |
11,586 |
+11 |
Live Cattle(CME) |
Aug13 |
130723 |
121.850 |
122.950 |
121.800 |
121.900 |
+0.015 |
11,261 |
43,453 |
-3,189 |
Oct13 |
130723 |
125.680 |
126.700 |
125.580 |
125.900 |
+0.300 |
14,680 |
123,477 |
+918 |
Dec13 |
130723 |
128.400 |
129.250 |
128.400 |
128.600 |
+0.250 |
6,762 |
66,263 |
-311 |
Feb14 |
130723 |
129.880 |
130.535 |
129.750 |
129.935 |
-0.015 |
3,191 |
25,241 |
+785 |
Apr14 |
130723 |
130.825 |
131.485 |
130.700 |
130.750 |
-0.050 |
1,930 |
14,356 |
+362 |
Jun14 |
130723 |
126.950 |
127.230 |
126.300 |
126.300 |
-0.300 |
558 |
4,925 |
+333 |
Total Volume and Open Interest |
38,396 |
278,065 |
-1,094 |
Feeder Cattle(CME) |
Aug13 |
130723 |
152.880 |
154.300 |
152.735 |
153.600 |
+0.665 |
2,105 |
13,365 |
-467 |
Sep13 |
130723 |
156.050 |
157.235 |
156.050 |
156.630 |
+0.750 |
1,364 |
8,872 |
-40 |
Oct13 |
130723 |
157.750 |
158.900 |
157.750 |
158.630 |
+0.750 |
753 |
4,472 |
+109 |
Nov13 |
130723 |
158.750 |
159.630 |
158.750 |
159.400 |
+0.615 |
430 |
2,805 |
+0 |
Jan14 |
130723 |
159.485 |
159.985 |
159.150 |
159.600 |
+0.550 |
235 |
2,004 |
+33 |
Mar14 |
130723 |
159.900 |
160.285 |
159.235 |
159.800 |
+0.100 |
62 |
510 |
+25 |
Apr14 |
130723 |
160.380 |
160.900 |
160.200 |
160.400 |
+0.215 |
31 |
246 |
+24 |
Total Volume and Open Interest |
4,999 |
32,690 |
-300 |
Lean Hogs(CME) |
Aug13 |
130723 |
97.730 |
99.200 |
97.550 |
99.180 |
+2.045 |
9,384 |
45,441 |
-1,526 |
Oct13 |
130723 |
85.600 |
86.400 |
85.450 |
86.330 |
+1.045 |
12,821 |
113,802 |
+1,462 |
Dec13 |
130723 |
82.550 |
83.000 |
82.450 |
82.980 |
+0.680 |
4,554 |
67,612 |
+305 |
Feb14 |
130723 |
84.600 |
84.700 |
84.150 |
84.550 |
+0.265 |
2,933 |
30,765 |
+524 |
Apr14 |
130723 |
85.480 |
85.900 |
84.930 |
85.785 |
+0.485 |
1,354 |
21,648 |
-83 |
May14 |
130723 |
89.700 |
89.750 |
89.135 |
89.400 |
unch |
28 |
893 |
+3 |
Jun14 |
130723 |
91.830 |
91.900 |
91.230 |
91.550 |
-0.150 |
365 |
10,948 |
-46 |
Jul14 |
130723 |
90.900 |
91.050 |
90.285 |
90.500 |
-0.200 |
194 |
2,295 |
+104 |
Total Volume and Open Interest |
31,636 |
294,192 |
+746 |
Class III Milk(CME) |
Jul13 |
130723 |
17.37 |
17.39 |
17.34 |
17.35 |
unch |
113 |
3,464 |
-26 |
Aug13 |
130723 |
17.90 |
17.93 |
17.77 |
17.88 |
-0.01 |
412 |
4,604 |
-36 |
Sep13 |
130723 |
18.80 |
18.81 |
18.56 |
18.68 |
-0.03 |
380 |
3,949 |
+85 |
Oct13 |
130723 |
18.76 |
18.82 |
18.59 |
18.74 |
-0.01 |
232 |
2,765 |
+55 |
Nov13 |
130723 |
18.34 |
18.34 |
18.20 |
18.25 |
-0.08 |
92 |
2,233 |
+16 |
Total Volume and Open Interest |
1,427 |
22,050 |
+190 |
Cocoa(ICE) |
Sep13 |
130723 |
2348 |
2374 |
2340 |
2359 |
+11 |
15,942 |
68,273 |
-693 |
Dec13 |
130723 |
2349 |
2380 |
2347 |
2367 |
+14 |
4,636 |
40,187 |
+329 |
Mar14 |
130723 |
2361 |
2384 |
2360 |
2371 |
+14 |
2,236 |
40,511 |
+124 |
May14 |
130723 |
2367 |
2388 |
2365 |
2376 |
+13 |
266 |
13,050 |
-45 |
Jul14 |
130723 |
2375 |
2396 |
2375 |
2383 |
+13 |
215 |
5,063 |
-28 |
Sep14 |
130723 |
2384 |
2405 |
2384 |
2391 |
+12 |
571 |
4,539 |
+357 |
Dec14 |
130723 |
2388 |
2409 |
2388 |
2396 |
+12 |
429 |
687 |
+357 |
Total Volume and Open Interest |
24,402 |
173,937 |
+381 |
Coffee "C"(ICE) |
Sep13 |
130723 |
125.40 |
126.50 |
123.25 |
126.10 |
+0.80 |
21,105 |
91,359 |
-1,046 |
Dec13 |
130723 |
128.25 |
129.00 |
125.95 |
128.75 |
+0.90 |
7,881 |
35,443 |
+605 |
Mar14 |
130723 |
131.40 |
131.65 |
128.70 |
131.50 |
+1.00 |
3,694 |
13,051 |
-147 |
May14 |
130723 |
133.05 |
133.45 |
130.80 |
133.35 |
+1.00 |
1,139 |
6,307 |
+22 |
Jul14 |
130723 |
134.60 |
135.05 |
132.45 |
135.00 |
+1.05 |
332 |
2,210 |
+1 |
Sep14 |
130723 |
136.10 |
136.60 |
134.20 |
136.60 |
+1.10 |
279 |
1,718 |
+62 |
Total Volume and Open Interest |
34,768 |
153,017 |
-381 |
Orange Juice(ICE) |
Sep13 |
130723 |
146.15 |
146.70 |
141.45 |
142.05 |
-4.10 |
597 |
14,594 |
-101 |
Nov13 |
130723 |
145.00 |
145.00 |
141.50 |
142.00 |
-4.10 |
141 |
3,032 |
+96 |
Jan14 |
130723 |
143.15 |
143.15 |
142.20 |
142.35 |
-4.25 |
0 |
1,073 |
+0 |
Mar14 |
130723 |
144.00 |
144.00 |
143.10 |
143.10 |
-4.25 |
2 |
747 |
+2 |
May14 |
130723 |
142.65 |
142.65 |
142.65 |
142.65 |
-4.25 |
0 |
65 |
+0 |
Jul14 |
130723 |
142.65 |
142.65 |
142.65 |
142.65 |
-4.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
740 |
19,531 |
-3 |
Sugar #11(ICE) |
Oct13 |
130723 |
16.38 |
16.55 |
16.28 |
16.34 |
-0.06 |
37,586 |
485,124 |
-5,949 |
Mar14 |
130723 |
17.09 |
17.21 |
16.97 |
17.02 |
-0.07 |
16,846 |
193,358 |
+1,262 |
May14 |
130723 |
17.03 |
17.12 |
16.92 |
16.96 |
-0.07 |
7,179 |
52,462 |
+276 |
Jul14 |
130723 |
16.96 |
17.05 |
16.86 |
16.91 |
-0.05 |
6,849 |
65,713 |
-688 |
Oct14 |
130723 |
17.14 |
17.23 |
17.06 |
17.11 |
-0.03 |
2,906 |
37,152 |
+504 |
Mar15 |
130723 |
17.54 |
17.62 |
17.51 |
17.55 |
+0.01 |
412 |
15,276 |
+286 |
May15 |
130723 |
17.55 |
17.55 |
17.49 |
17.53 |
+0.01 |
1 |
3,135 |
+0 |
Jul15 |
130723 |
17.52 |
17.60 |
17.52 |
17.54 |
+0.02 |
9 |
3,308 |
+4 |
Total Volume and Open Interest |
71,861 |
862,962 |
-4,277 |
London Cocoa(LCE) |
Sep13 |
130723 |
1593 |
1607 |
1591 |
1598 |
+7 |
5,404 |
52,724 |
-1,039 |
Dec13 |
130723 |
1584 |
1599 |
1582 |
1589 |
+7 |
4,235 |
67,014 |
+598 |
Mar14 |
130723 |
1568 |
1583 |
1564 |
1574 |
+8 |
2,710 |
65,108 |
+614 |
May14 |
130723 |
1569 |
1583 |
1565 |
1574 |
+8 |
1,185 |
16,117 |
+15 |
Jul14 |
130723 |
1566 |
1584 |
1566 |
1576 |
+7 |
201 |
5,828 |
-33 |
Sep14 |
130723 |
1573 |
1590 |
1573 |
1582 |
+7 |
41 |
3,072 |
+154 |
Dec14 |
130723 |
1576 |
1585 |
1576 |
1585 |
+3 |
7 |
1,915 |
+383 |
Total Volume and Open Interest |
13,783 |
211,958 |
+804 |
London Sugar(LCE) |
Oct13 |
130723 |
471.10 |
479.70 |
470.60 |
475.00 |
+3.00 |
2,518 |
29,384 |
+496 |
Dec13 |
130723 |
466.40 |
472.00 |
465.50 |
467.70 |
+0.40 |
1,781 |
11,823 |
+219 |
Mar14 |
130723 |
468.30 |
472.60 |
467.50 |
468.70 |
-0.40 |
819 |
9,114 |
+95 |
May14 |
130723 |
470.90 |
475.40 |
470.20 |
471.90 |
unch |
96 |
4,471 |
+34 |
Aug14 |
130723 |
472.40 |
476.50 |
472.40 |
474.10 |
+0.30 |
94 |
2,136 |
+4 |
Total Volume and Open Interest |
5,352 |
58,592 |
+848 |
Cotton(ICE) |
Oct13 |
130723 |
86.25 |
86.25 |
85.10 |
86.01 |
-0.38 |
7 |
294 |
-3 |
Dec13 |
130723 |
86.10 |
86.55 |
84.60 |
85.67 |
-0.52 |
10,196 |
142,255 |
+1,842 |
Mar14 |
130723 |
84.98 |
85.07 |
83.24 |
84.04 |
-0.78 |
1,035 |
14,724 |
+359 |
May14 |
130723 |
84.17 |
84.20 |
82.89 |
83.32 |
-0.76 |
140 |
1,643 |
+30 |
Jul14 |
130723 |
83.45 |
83.45 |
81.98 |
82.79 |
-0.67 |
118 |
3,041 |
+55 |
Oct14 |
130723 |
78.77 |
78.77 |
78.77 |
78.77 |
-0.49 |
|
|
|
Total Volume and Open Interest |
11,609 |
163,696 |
+2,379 |
Lumber(CME) |
Sep13 |
130723 |
337.0 |
339.0 |
326.9 |
326.9 |
-10.0 |
500 |
4,456 |
-75 |
Nov13 |
130723 |
338.0 |
338.0 |
327.0 |
327.0 |
-10.0 |
83 |
1,094 |
-11 |
Jan14 |
130723 |
344.5 |
346.0 |
338.0 |
338.0 |
-9.3 |
8 |
48 |
-2 |
Mar14 |
130723 |
347.0 |
354.1 |
347.0 |
347.0 |
-7.0 |
0 |
21 |
+0 |
Total Volume and Open Interest |
591 |
5,626 |
-88 |
Crude Oil(NYM) |
Sep13 |
130723 |
107.00 |
107.55 |
105.46 |
107.23 |
+0.29 |
316,998 |
382,573 |
+6,666 |
Oct13 |
130723 |
105.51 |
105.99 |
104.23 |
105.79 |
+0.28 |
70,541 |
131,883 |
+4,516 |
Nov13 |
130723 |
103.88 |
104.34 |
102.82 |
104.19 |
+0.27 |
43,287 |
83,000 |
+4,639 |
Dec13 |
130723 |
102.41 |
102.76 |
101.40 |
102.64 |
+0.28 |
86,687 |
204,584 |
-976 |
Jan14 |
130723 |
100.90 |
101.21 |
100.00 |
101.16 |
+0.33 |
17,804 |
61,910 |
+1,669 |
Feb14 |
130723 |
99.09 |
99.85 |
98.76 |
99.82 |
+0.36 |
9,308 |
42,786 |
-461 |
Mar14 |
130723 |
98.24 |
98.77 |
97.76 |
98.73 |
+0.36 |
18,147 |
67,847 |
+1,103 |
Apr14 |
130723 |
96.87 |
97.68 |
96.87 |
97.68 |
+0.37 |
4,959 |
33,271 |
+1,472 |
May14 |
130723 |
96.10 |
96.85 |
96.10 |
96.85 |
+0.36 |
4,463 |
36,626 |
+502 |
Jun14 |
130723 |
95.82 |
96.11 |
95.26 |
96.08 |
+0.34 |
28,814 |
119,129 |
-486 |
Jul14 |
130723 |
94.79 |
95.24 |
94.67 |
95.24 |
+0.35 |
2,840 |
35,961 |
+326 |
Aug14 |
130723 |
94.38 |
94.38 |
94.38 |
94.38 |
+0.36 |
1,768 |
25,984 |
+629 |
Sep14 |
130723 |
93.25 |
93.68 |
93.25 |
93.68 |
+0.37 |
9,721 |
40,293 |
+1,855 |
Oct14 |
130723 |
93.16 |
93.16 |
93.16 |
93.16 |
+0.37 |
1,980 |
25,231 |
+675 |
Nov14 |
130723 |
92.77 |
92.77 |
92.77 |
92.77 |
+0.37 |
1,923 |
25,215 |
+563 |
Dec14 |
130723 |
92.04 |
92.40 |
91.71 |
92.37 |
+0.36 |
43,018 |
234,233 |
-1,932 |
Total Volume and Open Interest |
801,653 |
1,853,078 |
-11,143 |
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 |
130723 |
107.025 |
107.550 |
105.475 |
107.225 |
+0.275 |
8,048 |
2,384 |
+374 |
Oct13 |
130723 |
105.525 |
105.900 |
104.400 |
105.800 |
+0.300 |
264 |
492 |
+16 |
Nov13 |
130723 |
103.000 |
104.300 |
103.000 |
104.200 |
+0.275 |
65 |
234 |
+3 |
Dec13 |
130723 |
102.550 |
102.650 |
101.625 |
102.650 |
+0.300 |
23 |
97 |
+5 |
Jan14 |
130723 |
100.550 |
101.150 |
100.550 |
101.150 |
+0.325 |
9 |
44 |
+1 |
Feb14 |
130723 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.375 |
1 |
6 |
+0 |
Mar14 |
130723 |
98.725 |
98.725 |
98.725 |
98.725 |
+0.350 |
1 |
9 |
+1 |
Apr14 |
130723 |
97.675 |
97.675 |
97.675 |
97.675 |
+0.375 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,413 |
3,394 |
-1,167 |
Heating Oil(NYM) |
Aug13 |
130723 |
307.21 |
307.86 |
304.18 |
306.93 |
+0.29 |
41,776 |
43,038 |
-4,116 |
Sep13 |
130723 |
307.33 |
308.11 |
304.52 |
307.25 |
+0.37 |
37,946 |
86,334 |
+2,272 |
Oct13 |
130723 |
307.43 |
308.05 |
304.67 |
307.31 |
+0.49 |
13,620 |
32,804 |
-1,546 |
Nov13 |
130723 |
307.29 |
307.45 |
304.56 |
307.13 |
+0.57 |
8,767 |
20,037 |
+80 |
Dec13 |
130723 |
306.89 |
307.60 |
304.40 |
306.85 |
+0.59 |
17,960 |
44,603 |
-1,333 |
Jan14 |
130723 |
306.39 |
307.03 |
304.52 |
306.59 |
+0.63 |
3,525 |
14,034 |
-340 |
Feb14 |
130723 |
305.61 |
305.74 |
304.86 |
305.74 |
+0.68 |
2,035 |
5,787 |
+23 |
Mar14 |
130723 |
303.59 |
304.07 |
302.91 |
303.95 |
+0.71 |
914 |
6,950 |
-237 |
Apr14 |
130723 |
301.02 |
302.28 |
300.71 |
301.80 |
+0.72 |
612 |
11,461 |
+116 |
May14 |
130723 |
299.09 |
299.85 |
298.75 |
299.85 |
+0.74 |
117 |
2,273 |
-5 |
Jun14 |
130723 |
298.53 |
298.53 |
297.45 |
298.10 |
+0.81 |
3,224 |
16,005 |
-84 |
Jul14 |
130723 |
296.93 |
296.93 |
296.93 |
296.93 |
+0.84 |
35 |
1,048 |
-1 |
Aug14 |
130723 |
296.15 |
296.15 |
296.15 |
296.15 |
+0.88 |
24 |
593 |
+13 |
Sep14 |
130723 |
295.50 |
295.50 |
295.50 |
295.50 |
+0.95 |
23 |
367 |
+2 |
Total Volume and Open Interest |
131,516 |
296,451 |
-4,679 |
Gasoline(NYMEX) |
Aug13 |
130723 |
306.09 |
308.26 |
301.97 |
305.91 |
+0.40 |
40,818 |
39,698 |
-2,850 |
Sep13 |
130723 |
302.37 |
304.81 |
299.21 |
302.90 |
+1.08 |
40,738 |
104,726 |
+1,817 |
Oct13 |
130723 |
286.82 |
289.10 |
284.46 |
287.55 |
+1.29 |
20,887 |
35,851 |
-442 |
Nov13 |
130723 |
281.78 |
283.62 |
279.75 |
282.55 |
+1.39 |
15,094 |
33,620 |
+1,464 |
Dec13 |
130723 |
276.86 |
279.77 |
276.67 |
278.97 |
+1.30 |
12,853 |
27,889 |
+1,197 |
Jan14 |
130723 |
276.03 |
277.30 |
274.89 |
276.95 |
+1.15 |
5,614 |
13,678 |
+1,165 |
Feb14 |
130723 |
275.20 |
276.62 |
275.20 |
276.21 |
+1.02 |
2,362 |
4,228 |
+302 |
Mar14 |
130723 |
276.97 |
277.20 |
275.63 |
276.79 |
+0.98 |
1,929 |
6,952 |
+211 |
Apr14 |
130723 |
290.90 |
291.50 |
289.94 |
290.99 |
+0.94 |
816 |
4,143 |
+199 |
May14 |
130723 |
288.72 |
289.01 |
288.72 |
289.01 |
+1.05 |
532 |
2,496 |
+2 |
Total Volume and Open Interest |
143,231 |
278,546 |
+3,323 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130723 |
305.90 |
305.91 |
305.90 |
305.90 |
+0.40 |
0 |
1 |
+0 |
Sep13 |
130723 |
302.90 |
302.90 |
302.90 |
302.90 |
+1.10 |
|
|
|
Oct13 |
130723 |
287.60 |
287.60 |
287.55 |
287.60 |
+1.30 |
|
|
|
Nov13 |
130723 |
282.60 |
282.60 |
282.55 |
282.60 |
+1.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug13 |
130723 |
3.700 |
3.762 |
3.659 |
3.743 |
+0.066 |
85,916 |
75,937 |
-9,965 |
Sep13 |
130723 |
3.701 |
3.762 |
3.661 |
3.748 |
+0.069 |
45,763 |
291,221 |
+3,536 |
Oct13 |
130723 |
3.711 |
3.773 |
3.674 |
3.760 |
+0.069 |
28,911 |
175,620 |
-1,239 |
Nov13 |
130723 |
3.800 |
3.841 |
3.745 |
3.830 |
+0.069 |
11,177 |
93,760 |
+593 |
Dec13 |
130723 |
3.940 |
3.996 |
3.904 |
3.986 |
+0.067 |
11,979 |
57,486 |
+1,798 |
Jan14 |
130723 |
4.015 |
4.075 |
3.981 |
4.065 |
+0.067 |
18,142 |
153,668 |
+2,699 |
Feb14 |
130723 |
4.015 |
4.067 |
4.005 |
4.065 |
+0.066 |
3,442 |
32,355 |
+458 |
Mar14 |
130723 |
3.945 |
4.027 |
3.945 |
4.018 |
+0.064 |
11,332 |
89,290 |
-416 |
Apr14 |
130723 |
3.872 |
3.935 |
3.872 |
3.932 |
+0.064 |
13,251 |
120,149 |
+351 |
May14 |
130723 |
3.882 |
3.945 |
3.875 |
3.945 |
+0.063 |
1,309 |
28,712 |
-100 |
Jun14 |
130723 |
3.921 |
3.976 |
3.918 |
3.975 |
+0.061 |
905 |
22,220 |
+169 |
Jul14 |
130723 |
3.948 |
4.012 |
3.948 |
4.008 |
+0.060 |
1,136 |
16,489 |
-187 |
Aug14 |
130723 |
3.969 |
4.026 |
3.968 |
4.025 |
+0.061 |
870 |
15,467 |
+230 |
Sep14 |
130723 |
3.969 |
4.029 |
3.967 |
4.025 |
+0.060 |
301 |
17,290 |
-40 |
Oct14 |
130723 |
3.988 |
4.046 |
3.988 |
4.044 |
+0.060 |
1,597 |
69,763 |
+465 |
Nov14 |
130723 |
4.102 |
4.116 |
4.102 |
4.116 |
+0.059 |
492 |
22,204 |
+202 |
Total Volume and Open Interest |
237,818 |
1,417,573 |
-1,323 |
Brent Crude Oil(ICE) |
Sep13 |
130723 |
108.30 |
108.63 |
107.56 |
108.42 |
+0.27 |
212,190 |
305,723 |
-3,272 |
Oct13 |
130723 |
107.26 |
107.72 |
106.65 |
107.52 |
+0.31 |
90,438 |
225,567 |
-3,445 |
Nov13 |
130723 |
106.53 |
106.98 |
105.95 |
106.81 |
+0.35 |
51,997 |
91,167 |
+1,778 |
Dec13 |
130723 |
105.82 |
106.33 |
105.29 |
106.13 |
+0.37 |
108,814 |
203,804 |
+3,536 |
Jan14 |
130723 |
105.18 |
105.70 |
104.70 |
105.51 |
+0.40 |
18,524 |
62,989 |
-1,016 |
Feb14 |
130723 |
104.52 |
105.03 |
104.08 |
104.87 |
+0.44 |
11,216 |
31,494 |
-281 |
Mar14 |
130723 |
103.85 |
104.40 |
103.47 |
104.24 |
+0.47 |
12,375 |
49,699 |
-1,034 |
Apr14 |
130723 |
103.26 |
103.78 |
102.93 |
103.67 |
+0.50 |
5,286 |
42,854 |
+491 |
May14 |
130723 |
102.70 |
103.19 |
102.40 |
103.12 |
+0.53 |
4,524 |
18,536 |
-311 |
Jun14 |
130723 |
102.16 |
102.74 |
101.86 |
102.58 |
+0.54 |
27,668 |
89,322 |
+410 |
Jul14 |
130723 |
102.08 |
102.08 |
102.08 |
102.08 |
+0.55 |
1,745 |
17,493 |
-19 |
Aug14 |
130723 |
101.56 |
101.56 |
101.56 |
101.56 |
+0.56 |
1,515 |
22,357 |
-7 |
Sep14 |
130723 |
101.01 |
101.01 |
101.01 |
101.01 |
+0.56 |
3,606 |
27,267 |
+316 |
Oct14 |
130723 |
100.48 |
100.48 |
100.48 |
100.48 |
+0.56 |
1,746 |
22,592 |
-303 |
Total Volume and Open Interest |
618,240 |
1,542,993 |
+77 |
Gas Oil(ICE) |
Aug13 |
130723 |
919.50 |
921.50 |
909.75 |
919.75 |
+1.25 |
46,253 |
87,169 |
-9,943 |
Sep13 |
130723 |
920.75 |
922.75 |
911.25 |
921.00 |
+1.25 |
60,538 |
141,831 |
+3,525 |
Oct13 |
130723 |
918.25 |
921.25 |
910.25 |
919.75 |
+1.75 |
27,554 |
55,207 |
-2,458 |
Nov13 |
130723 |
915.75 |
918.25 |
907.25 |
916.75 |
+2.25 |
11,124 |
37,268 |
+541 |
Dec13 |
130723 |
912.00 |
914.00 |
903.75 |
912.75 |
+2.75 |
26,710 |
68,784 |
-490 |
Jan14 |
130723 |
909.00 |
911.00 |
901.50 |
909.75 |
+3.00 |
4,585 |
28,682 |
-684 |
Feb14 |
130723 |
905.00 |
906.25 |
898.25 |
906.00 |
+3.00 |
2,825 |
27,162 |
-55 |
Mar14 |
130723 |
901.50 |
902.50 |
893.50 |
901.00 |
+3.00 |
2,322 |
17,208 |
-325 |
Apr14 |
130723 |
895.00 |
895.75 |
888.75 |
895.25 |
+3.25 |
690 |
11,579 |
+53 |
May14 |
130723 |
889.25 |
890.00 |
883.25 |
889.50 |
+3.50 |
470 |
10,716 |
+92 |
Total Volume and Open Interest |
188,790 |
571,820 |
-9,469 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130723 |
2.451 |
2.451 |
2.360 |
2.379 |
-0.051 |
190 |
753 |
-49 |
Sep13 |
130723 |
2.314 |
2.314 |
2.236 |
2.260 |
-0.036 |
203 |
2,501 |
+29 |
Oct13 |
130723 |
2.051 |
2.051 |
2.016 |
2.032 |
-0.034 |
244 |
1,860 |
-10 |
Nov13 |
130723 |
1.925 |
1.925 |
1.892 |
1.908 |
-0.034 |
167 |
1,179 |
+37 |
Dec13 |
130723 |
1.885 |
1.885 |
1.853 |
1.869 |
-0.031 |
140 |
1,872 |
+2 |
Jan14 |
130723 |
1.845 |
1.845 |
1.834 |
1.845 |
-0.031 |
2 |
671 |
-2 |
Feb14 |
130723 |
1.840 |
1.842 |
1.835 |
1.842 |
-0.031 |
1 |
172 |
+1 |
Total Volume and Open Interest |
947 |
9,113 |
+8 |
WTI Crude Oil(ICE) |
Sep13 |
130723 |
107.02 |
107.54 |
105.48 |
107.23 |
+0.29 |
69,306 |
91,743 |
-3,155 |
Oct13 |
130723 |
105.44 |
105.97 |
104.25 |
105.79 |
+0.28 |
23,363 |
50,309 |
+1,712 |
Nov13 |
130723 |
103.89 |
104.24 |
102.85 |
104.19 |
+0.27 |
15,869 |
30,058 |
+2,347 |
Dec13 |
130723 |
102.40 |
102.69 |
101.42 |
102.64 |
+0.28 |
35,053 |
118,989 |
-429 |
Jan14 |
130723 |
100.48 |
101.16 |
100.10 |
101.16 |
+0.33 |
6,400 |
19,814 |
-404 |
Feb14 |
130723 |
99.17 |
99.82 |
98.79 |
99.82 |
+0.36 |
4,048 |
7,582 |
-358 |
Mar14 |
130723 |
98.10 |
98.73 |
97.78 |
98.73 |
+0.36 |
5,978 |
25,338 |
+333 |
Apr14 |
130723 |
96.88 |
97.68 |
96.82 |
97.68 |
+0.37 |
1,788 |
7,206 |
+28 |
May14 |
130723 |
96.16 |
96.85 |
96.08 |
96.85 |
+0.36 |
1,426 |
4,964 |
+246 |
Jun14 |
130723 |
95.55 |
96.08 |
95.39 |
96.08 |
+0.34 |
8,338 |
44,664 |
+963 |
Jul14 |
130723 |
95.24 |
95.24 |
95.24 |
95.24 |
+0.35 |
332 |
5,647 |
-102 |
Aug14 |
130723 |
94.38 |
94.38 |
94.38 |
94.38 |
+0.36 |
104 |
3,739 |
-4 |
Sep14 |
130723 |
93.68 |
93.68 |
93.68 |
93.68 |
+0.37 |
290 |
10,684 |
-43 |
Oct14 |
130723 |
93.16 |
93.16 |
93.16 |
93.16 |
+0.37 |
19 |
4,268 |
+1 |
Nov14 |
130723 |
92.77 |
92.77 |
92.77 |
92.77 |
+0.37 |
290 |
8,353 |
+267 |
Dec14 |
130723 |
92.11 |
92.39 |
91.81 |
92.37 |
+0.36 |
12,878 |
86,935 |
+2,286 |
Total Volume and Open Interest |
195,402 |
596,748 |
-15,713 |
US Dollar Index(ICE) |
Sep13 |
130723 |
82.270 |
82.470 |
82.010 |
82.040 |
-0.277 |
21,304 |
62,077 |
-801 |
Dec13 |
130723 |
82.485 |
82.665 |
82.265 |
82.265 |
-0.283 |
91 |
612 |
+65 |
Mar14 |
130723 |
82.480 |
82.480 |
82.480 |
82.480 |
-0.282 |
|
|
|
Total Volume and Open Interest |
21,395 |
62,689 |
-736 |
Australian Dollar(CME) |
Sep13 |
130723 |
92.10 |
92.66 |
91.87 |
92.60 |
+0.53 |
76,816 |
185,391 |
-778 |
Dec13 |
130723 |
91.79 |
92.05 |
91.37 |
92.05 |
+0.53 |
123 |
733 |
+1 |
Mar14 |
130723 |
91.14 |
91.53 |
91.01 |
91.53 |
+0.52 |
1 |
75 |
+0 |
Total Volume and Open Interest |
76,940 |
186,202 |
-777 |
British Pound(CME) |
Sep13 |
130723 |
153.49 |
153.87 |
153.20 |
153.86 |
+0.35 |
68,092 |
156,212 |
-2,179 |
Dec13 |
130723 |
153.49 |
153.78 |
153.22 |
153.78 |
+0.35 |
7 |
425 |
+2 |
Mar14 |
130723 |
153.71 |
153.71 |
153.36 |
153.71 |
+0.35 |
0 |
375 |
+0 |
Total Volume and Open Interest |
68,129 |
157,229 |
-2,147 |
Canadian Dollar(CME) |
Sep13 |
130723 |
96.59 |
97.17 |
96.49 |
97.14 |
+0.57 |
47,694 |
119,438 |
-4,192 |
Dec13 |
130723 |
96.55 |
96.92 |
96.30 |
96.92 |
+0.57 |
448 |
6,000 |
+146 |
Mar14 |
130723 |
96.50 |
96.71 |
96.14 |
96.71 |
+0.57 |
74 |
978 |
+45 |
Jun14 |
130723 |
95.92 |
96.50 |
95.92 |
96.50 |
+0.57 |
3 |
310 |
+0 |
Total Volume and Open Interest |
48,219 |
126,770 |
-4,001 |
Japanese Yen(CME) |
Sep13 |
130723 |
100.40 |
100.90 |
99.84 |
100.59 |
+0.15 |
121,230 |
186,398 |
-2,461 |
Dec13 |
130723 |
100.82 |
100.83 |
100.02 |
100.65 |
+0.15 |
35 |
1,409 |
+11 |
Mar14 |
130723 |
100.74 |
100.74 |
100.59 |
100.74 |
+0.15 |
1 |
138 |
-1 |
Total Volume and Open Interest |
121,266 |
187,985 |
-2,451 |
Swiss Franc(CME) |
Sep13 |
130723 |
106.87 |
107.09 |
106.35 |
107.07 |
+0.22 |
20,532 |
37,668 |
-439 |
Dec13 |
130723 |
106.70 |
107.17 |
106.60 |
107.17 |
+0.22 |
13 |
54 |
-4 |
Mar14 |
130723 |
107.30 |
107.30 |
107.08 |
107.30 |
+0.22 |
|
|
|
Total Volume and Open Interest |
20,545 |
37,725 |
-443 |
EuroFX(CME) |
Sep13 |
130723 |
131.86 |
132.43 |
131.66 |
132.37 |
+0.45 |
146,551 |
220,286 |
+2,076 |
Dec13 |
130723 |
131.95 |
132.46 |
131.76 |
132.42 |
+0.45 |
340 |
2,141 |
+6 |
Mar14 |
130723 |
131.93 |
132.49 |
131.93 |
132.49 |
+0.45 |
1 |
58 |
+0 |
Total Volume and Open Interest |
146,892 |
222,515 |
+2,082 |
Mexican Peso(CME) |
Aug13 |
130723 |
798.25 |
798.25 |
797.75 |
798.25 |
+0.50 |
0 |
5 |
+0 |
Sep13 |
130723 |
795.75 |
797.25 |
793.75 |
796.25 |
+0.50 |
21,682 |
85,699 |
+2,802 |
Total Volume and Open Interest |
21,683 |
86,440 |
+2,803 |
Brazilian Real(CME) |
Aug13 |
130723 |
448.00 |
451.20 |
445.60 |
449.70 |
+2.90 |
16 |
3,690 |
+0 |
Sep13 |
130723 |
442.85 |
448.30 |
442.85 |
446.85 |
+2.90 |
92 |
8,082 |
+91 |
Oct13 |
130723 |
444.20 |
445.70 |
440.55 |
444.20 |
+2.80 |
0 |
39 |
+0 |
Nov13 |
130723 |
441.50 |
441.50 |
438.70 |
441.50 |
+2.80 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
108 |
27,639 |
+91 |
30-Year T-Bonds(CBOT) |
Sep13 |
130723 |
135~200 |
135~220 |
134~240 |
135~020 |
-0~140 |
195,444 |
574,728 |
+2,601 |
Dec13 |
130723 |
134~060 |
134~060 |
133~150 |
133~200 |
-0~140 |
188 |
634 |
+32 |
Mar14 |
130723 |
133~180 |
134~000 |
133~180 |
133~180 |
-0~140 |
|
|
|
Total Volume and Open Interest |
195,632 |
575,362 |
+2,633 |
10-Year T-Notes(CBOT) |
Sep13 |
130723 |
127~065 |
127~070 |
126~250 |
126~305 |
-0~050 |
654,620 |
2,161,071 |
+19,422 |
Dec13 |
130723 |
126~105 |
126~105 |
126~000 |
126~030 |
-0~060 |
566 |
10,974 |
+7 |
Mar14 |
130723 |
126~030 |
126~090 |
126~030 |
126~030 |
-0~060 |
|
|
|
Total Volume and Open Interest |
655,186 |
2,172,045 |
+19,429 |
5-Year T-Notes(CBOT) |
Sep13 |
130723 |
121~190 |
121~192 |
121~122 |
121~162 |
-0~012 |
329,774 |
1,640,550 |
-20,229 |
Dec13 |
130723 |
120~196 |
120~232 |
120~184 |
120~222 |
-0~010 |
0 |
2,133 |
+0 |
Total Volume and Open Interest |
329,774 |
1,642,683 |
-20,229 |
2 Year T-Notes(CBOT) |
Sep13 |
130723 |
110~044 |
110~044 |
110~034 |
110~036 |
-0~002 |
93,001 |
785,656 |
+11,457 |
Dec13 |
130723 |
109~312 |
109~314 |
109~312 |
109~312 |
-0~002 |
0 |
1,114 |
+0 |
Mar14 |
130723 |
109~312 |
109~314 |
109~312 |
109~312 |
-0~002 |
|
|
|
Total Volume and Open Interest |
93,001 |
786,770 |
+11,457 |
Eurodollars(CME) |
Sep13 |
130723 |
99.710 |
99.720 |
99.705 |
99.710 |
unch |
39,619 |
820,827 |
+691 |
Dec13 |
130723 |
99.670 |
99.675 |
99.655 |
99.660 |
-0.005 |
54,045 |
819,829 |
+3,322 |
Mar14 |
130723 |
99.610 |
99.620 |
99.600 |
99.605 |
-0.005 |
64,886 |
750,365 |
+3,682 |
Jun14 |
130723 |
99.555 |
99.555 |
99.535 |
99.545 |
-0.005 |
69,530 |
714,724 |
+6,196 |
Sep14 |
130723 |
99.480 |
99.485 |
99.460 |
99.475 |
-0.005 |
98,631 |
700,838 |
-4,100 |
Dec14 |
130723 |
99.395 |
99.395 |
99.370 |
99.385 |
-0.005 |
86,758 |
680,202 |
-4,393 |
Mar15 |
130723 |
99.275 |
99.275 |
99.245 |
99.265 |
-0.005 |
86,784 |
520,756 |
+4,457 |
Jun15 |
130723 |
99.120 |
99.120 |
99.085 |
99.105 |
-0.005 |
65,862 |
700,314 |
+3,037 |
Sep15 |
130723 |
98.920 |
98.920 |
98.880 |
98.905 |
-0.005 |
70,979 |
496,485 |
+1,620 |
Dec15 |
130723 |
98.690 |
98.690 |
98.645 |
98.670 |
-0.010 |
76,781 |
540,317 |
-267 |
Mar16 |
130723 |
98.445 |
98.445 |
98.390 |
98.420 |
-0.010 |
54,385 |
377,395 |
+8,231 |
Jun16 |
130723 |
98.195 |
98.195 |
98.140 |
98.165 |
-0.015 |
41,018 |
265,891 |
+973 |
Sep16 |
130723 |
97.940 |
97.940 |
97.885 |
97.910 |
-0.015 |
25,944 |
242,079 |
+540 |
Dec16 |
130723 |
97.700 |
97.700 |
97.635 |
97.665 |
-0.015 |
29,889 |
168,340 |
-1,326 |
Mar17 |
130723 |
97.470 |
97.470 |
97.410 |
97.435 |
-0.015 |
31,976 |
219,468 |
-1,084 |
Jun17 |
130723 |
97.240 |
97.240 |
97.175 |
97.205 |
-0.015 |
20,277 |
161,153 |
-1,530 |
Sep17 |
130723 |
97.020 |
97.020 |
96.960 |
96.990 |
-0.015 |
11,685 |
102,735 |
+534 |
Dec17 |
130723 |
96.810 |
96.815 |
96.755 |
96.785 |
-0.015 |
17,679 |
106,909 |
+1,917 |
Total Volume and Open Interest |
970,133 |
8,634,930 |
+22,515 |
Ultra T-Bond(CBOT) |
Sep13 |
130723 |
146~11 |
146~20 |
145~02 |
145~12 |
-0~29 |
43,634 |
378,088 |
+2,661 |
Dec13 |
130723 |
143~28 |
144~25 |
143~28 |
143~28 |
-0~29 |
0 |
2 |
+0 |
Mar14 |
130723 |
143~28 |
144~25 |
143~28 |
143~28 |
-0~29 |
|
|
|
Total Volume and Open Interest |
43,634 |
378,090 |
+2,661 |
30 Day Federal Funds(CBOT) |
Jul13 |
130723 |
99.905 |
99.908 |
99.905 |
99.905 |
unch |
217 |
41,059 |
+208 |
Aug13 |
130723 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
261 |
33,838 |
-60 |
Sep13 |
130723 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
24 |
25,996 |
+18 |
Oct13 |
130723 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
549 |
14,742 |
-91 |
Nov13 |
130723 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
542 |
17,871 |
-152 |
Dec13 |
130723 |
99.880 |
99.880 |
99.870 |
99.875 |
unch |
659 |
19,300 |
+225 |
Total Volume and Open Interest |
9,232 |
306,976 |
-932 |
3-Mth Euro-Yen(CME) |
Sep13 |
130723 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130723 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130723 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130723 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130723 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130723 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130723 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130723 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130723 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130723 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130723 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130723 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130723 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130723 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130723 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130723 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130723 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130723 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130723 |
143.68 |
143.85 |
143.65 |
143.65 |
-0.03 |
1,461 |
16,179 |
+164 |
Dec13 |
130723 |
142.58 |
142.58 |
142.58 |
142.58 |
-0.03 |
0 |
1 |
+0 |
Mar14 |
130723 |
141.92 |
141.92 |
141.92 |
141.92 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,461 |
16,180 |
+164 |
Euro-Bund(EUREX) |
Sep13 |
130723 |
144.25 |
144.31 |
143.56 |
143.82 |
-0.38 |
398,097 |
980,164 |
+9,339 |
Dec13 |
130723 |
142.25 |
142.25 |
141.60 |
141.85 |
-0.40 |
106 |
715 |
+10 |
Mar14 |
130723 |
142.62 |
142.62 |
142.62 |
142.62 |
+0.37 |
|
|
|
Total Volume and Open Interest |
398,203 |
980,879 |
+9,349 |
Euro-Bobl(EUREX) |
Sep13 |
130723 |
126.56 |
126.58 |
126.16 |
126.28 |
-0.26 |
252,954 |
877,343 |
+2,311 |
Dec13 |
130723 |
124.60 |
124.60 |
124.47 |
124.53 |
-0.27 |
1 |
2,170 |
+0 |
Mar14 |
130723 |
124.53 |
124.53 |
124.53 |
124.53 |
-0.27 |
|
|
|
Total Volume and Open Interest |
252,955 |
879,513 |
+2,311 |
3-Mth Euribor(EUREX) |
Sep13 |
130723 |
99.735 |
99.735 |
99.735 |
99.735 |
-0.010 |
174 |
2,437 |
+10 |
Dec13 |
130723 |
99.680 |
99.680 |
99.675 |
99.675 |
-0.020 |
1,019 |
1,614 |
-17 |
Mar14 |
130723 |
99.610 |
99.610 |
99.610 |
99.610 |
-0.025 |
5 |
1,102 |
+0 |
Total Volume and Open Interest |
2,097 |
20,317 |
+22 |
Long Gilt(LIFFE) |
Sep13 |
130723 |
113~18 |
113~18 |
112~27 |
113~04 |
-0~13 |
76,536 |
278,177 |
-3,357 |
Dec13 |
130723 |
112~08 |
112~08 |
112~08 |
112~08 |
-0~13 |
|
|
|
Total Volume and Open Interest |
76,536 |
278,177 |
-3,357 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130723 |
99.47 |
99.48 |
99.46 |
99.47 |
-0.01 |
11,282 |
270,030 |
-6,795 |
Dec13 |
130723 |
99.44 |
99.45 |
99.43 |
99.43 |
-0.01 |
25,685 |
287,258 |
+1,707 |
Mar14 |
130723 |
99.41 |
99.41 |
99.38 |
99.39 |
-0.02 |
23,677 |
280,873 |
-6,302 |
Jun14 |
130723 |
99.37 |
99.38 |
99.35 |
99.36 |
-0.02 |
39,829 |
271,686 |
-1,743 |
Sep14 |
130723 |
99.34 |
99.35 |
99.31 |
99.32 |
-0.03 |
28,449 |
246,490 |
-4,712 |
Dec14 |
130723 |
99.30 |
99.30 |
99.26 |
99.28 |
-0.03 |
36,149 |
258,080 |
-2,235 |
Total Volume and Open Interest |
290,206 |
2,461,912 |
+459 |
3-Mth Euribor(LIFFE) |
Sep13 |
130723 |
99.745 |
99.765 |
99.730 |
99.735 |
-0.010 |
48,764 |
455,265 |
-7,297 |
Dec13 |
130723 |
99.690 |
99.690 |
99.670 |
99.675 |
-0.020 |
67,899 |
596,290 |
-2,300 |
Mar14 |
130723 |
99.630 |
99.630 |
99.600 |
99.610 |
-0.025 |
66,408 |
415,192 |
-2,949 |
Total Volume and Open Interest |
629,152 |
3,939,853 |
-12,312 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130723 |
97.41 |
97.42 |
97.40 |
97.41 |
-0.01 |
19,227 |
198,485 |
-8,995 |
Dec13 |
130723 |
97.53 |
97.54 |
97.51 |
97.53 |
unch |
23,389 |
224,663 |
-4,998 |
Mar14 |
130723 |
97.53 |
97.54 |
97.50 |
97.52 |
unch |
20,084 |
161,104 |
-807 |
Jun14 |
130723 |
97.43 |
97.44 |
97.40 |
97.43 |
unch |
10,492 |
104,929 |
-1,335 |
Sep14 |
130723 |
97.26 |
97.28 |
97.25 |
97.27 |
+0.01 |
5,079 |
80,892 |
-425 |
Dec14 |
130723 |
97.07 |
97.10 |
97.06 |
97.09 |
+0.01 |
2,543 |
65,873 |
-1,925 |
Mar15 |
130723 |
96.89 |
96.92 |
96.88 |
96.91 |
+0.01 |
1,224 |
42,756 |
+315 |
Jun15 |
130723 |
96.73 |
96.76 |
96.72 |
96.75 |
+0.02 |
937 |
14,684 |
+80 |
Sep15 |
130723 |
96.58 |
96.59 |
96.58 |
96.59 |
+0.01 |
206 |
1,145 |
+146 |
Dec15 |
130723 |
96.45 |
96.45 |
96.45 |
96.45 |
+0.01 |
0 |
618 |
+0 |
Total Volume and Open Interest |
83,181 |
895,364 |
-17,944 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130723 |
96.35 |
96.36 |
96.33 |
96.34 |
-0.01 |
48,825 |
436,672 |
-42,844 |
Dec13 |
130723 |
96.34 |
96.34 |
96.34 |
96.34 |
-0.01 |
|
|
|
Total Volume and Open Interest |
48,825 |
436,672 |
-42,844 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130723 |
97.37 |
97.39 |
97.35 |
97.37 |
unch |
121,578 |
517,282 |
-114,141 |
Dec13 |
130723 |
97.37 |
97.37 |
97.37 |
97.37 |
unch |
|
|
|
Total Volume and Open Interest |
121,578 |
517,282 |
-114,141 |
Gold(CMX) |
Aug13 |
130723 |
1334.3 |
1348.7 |
1325.6 |
1334.7 |
-1.3 |
134,153 |
130,535 |
-4,730 |
Oct13 |
130723 |
1335.2 |
1348.0 |
1326.3 |
1334.9 |
-1.7 |
9,210 |
27,522 |
+67 |
Dec13 |
130723 |
1335.7 |
1349.2 |
1326.6 |
1335.2 |
-2.1 |
30,112 |
179,407 |
+9,064 |
Feb14 |
130723 |
1336.0 |
1345.5 |
1328.8 |
1336.2 |
-2.2 |
2,182 |
23,830 |
-46 |
Apr14 |
130723 |
1337.7 |
1350.0 |
1331.6 |
1337.2 |
-2.3 |
973 |
16,702 |
-285 |
Jun14 |
130723 |
1333.4 |
1345.7 |
1331.6 |
1338.4 |
-2.3 |
738 |
12,577 |
+209 |
Aug14 |
130723 |
1338.4 |
1340.4 |
1338.4 |
1339.6 |
-2.3 |
2,127 |
3,872 |
+810 |
Oct14 |
130723 |
1341.0 |
1341.0 |
1341.0 |
1341.0 |
-2.3 |
30 |
797 |
-5 |
Dec14 |
130723 |
1343.4 |
1353.5 |
1336.5 |
1342.5 |
-2.3 |
374 |
12,880 |
+78 |
Feb15 |
130723 |
1344.1 |
1344.1 |
1344.1 |
1344.1 |
-2.3 |
0 |
11 |
+0 |
Apr15 |
130723 |
1345.7 |
1345.7 |
1345.7 |
1345.7 |
-2.3 |
|
|
|
Jun15 |
130723 |
1347.4 |
1347.4 |
1347.4 |
1347.4 |
-2.3 |
20 |
9,402 |
+0 |
Total Volume and Open Interest |
180,227 |
444,732 |
+5,193 |
Silver(CMX) |
Jul13 |
130723 |
2014.5 |
2042.0 |
2014.5 |
2024.6 |
-25.2 |
104 |
271 |
-177 |
Sep13 |
130723 |
2051.5 |
2059.5 |
2008.0 |
2025.4 |
-25.5 |
22,255 |
78,894 |
+769 |
Dec13 |
130723 |
2060.0 |
2064.0 |
2017.5 |
2030.1 |
-25.6 |
464 |
28,637 |
+99 |
Mar14 |
130723 |
2052.5 |
2053.0 |
2034.5 |
2035.0 |
-25.7 |
84 |
2,971 |
+34 |
May14 |
130723 |
2038.1 |
2038.1 |
2038.1 |
2038.1 |
-25.7 |
14 |
3,179 |
+10 |
Jul14 |
130723 |
2041.1 |
2041.1 |
2041.1 |
2041.1 |
-25.7 |
4 |
2,911 |
+0 |
Sep14 |
130723 |
2044.1 |
2044.1 |
2044.1 |
2044.1 |
-25.7 |
0 |
1,058 |
+0 |
Total Volume and Open Interest |
23,138 |
132,732 |
+788 |
Platinum(NYMEX) |
Jul13 |
130723 |
1442.1 |
1442.1 |
1442.1 |
1442.1 |
-4.9 |
8 |
156 |
-8 |
Oct13 |
130723 |
1447.9 |
1454.0 |
1423.2 |
1443.1 |
-4.9 |
6,115 |
57,008 |
-210 |
Jan14 |
130723 |
1439.6 |
1451.2 |
1428.0 |
1445.3 |
-4.9 |
74 |
4,170 |
+66 |
Apr14 |
130723 |
1447.0 |
1447.0 |
1447.0 |
1447.0 |
-4.9 |
0 |
5 |
+0 |
Total Volume and Open Interest |
6,197 |
61,347 |
-152 |
Palladium(NYMEX) |
Sep13 |
130723 |
747.50 |
747.50 |
731.20 |
739.45 |
-11.00 |
2,622 |
32,639 |
+69 |
Dec13 |
130723 |
747.00 |
748.30 |
733.05 |
741.20 |
-11.00 |
14 |
2,703 |
+9 |
Mar14 |
130723 |
738.95 |
742.45 |
734.90 |
742.45 |
-11.00 |
0 |
137 |
+0 |
Total Volume and Open Interest |
2,636 |
35,503 |
+78 |
Copper(CMX) |
Jul13 |
130723 |
319.00 |
321.65 |
317.60 |
319.80 |
+0.85 |
470 |
1,113 |
-163 |
Sep13 |
130723 |
317.60 |
321.80 |
316.35 |
319.80 |
+1.30 |
42,561 |
107,121 |
-527 |
Dec13 |
130723 |
318.80 |
322.95 |
317.80 |
320.95 |
+1.35 |
4,678 |
29,311 |
+85 |
Mar14 |
130723 |
320.05 |
323.80 |
320.05 |
322.05 |
+1.45 |
1,016 |
10,377 |
+171 |
May14 |
130723 |
322.30 |
324.55 |
322.30 |
322.80 |
+1.45 |
165 |
1,608 |
+44 |
Total Volume and Open Interest |
49,336 |
162,186 |
-361 |
DJIA Index(CBOT) |
Sep13 |
130723 |
15522 |
15545 |
15487 |
15513 |
+22 |
32 |
11,001 |
+7 |
Dec13 |
130723 |
15436 |
15436 |
15412 |
15436 |
+24 |
0 |
2 |
+0 |
Mar14 |
130723 |
15341 |
15341 |
15317 |
15341 |
+24 |
|
|
|
Jun14 |
130723 |
15272 |
15272 |
15248 |
15272 |
+24 |
|
|
|
Total Volume and Open Interest |
32 |
11,003 |
+7 |
E-mini DJIA Index(CBOT) |
Sep13 |
130723 |
15495 |
15547 |
15486 |
15513 |
+22 |
88,567 |
119,628 |
-660 |
Dec13 |
130723 |
15420 |
15460 |
15396 |
15436 |
+24 |
5 |
229 |
+0 |
Mar14 |
130723 |
15360 |
15360 |
15341 |
15341 |
+24 |
0 |
2 |
+0 |
Jun14 |
130723 |
15272 |
15272 |
15272 |
15272 |
+24 |
|
|
|
Total Volume and Open Interest |
88,572 |
119,859 |
-660 |
S & P 500(CME) |
Sep13 |
130723 |
1690.70 |
1695.50 |
1686.50 |
1688.30 |
-2.00 |
5,286 |
160,917 |
-1,877 |
Dec13 |
130723 |
1684.00 |
1687.00 |
1681.50 |
1682.00 |
-2.00 |
3 |
3,090 |
+2 |
Mar14 |
130723 |
1675.60 |
1680.60 |
1675.60 |
1675.60 |
-2.00 |
0 |
14 |
+0 |
Jun14 |
130723 |
1668.90 |
1673.90 |
1668.90 |
1668.90 |
-2.00 |
|
|
|
Total Volume and Open Interest |
5,289 |
164,021 |
-1,875 |
S & P 500 E-Mini(Globex) |
Sep13 |
130723 |
1690.50 |
1695.50 |
1686.00 |
1688.25 |
-2.00 |
1,145,886 |
2,787,874 |
-9,136 |
Dec13 |
130723 |
1684.75 |
1689.00 |
1679.50 |
1682.00 |
-2.00 |
3,503 |
28,195 |
-167 |
Total Volume and Open Interest |
1,149,497 |
2,818,349 |
-9,291 |
NASDAQ 100(CME) |
Sep13 |
130723 |
3053.00 |
3059.50 |
3022.50 |
3026.00 |
-21.50 |
1,599 |
8,597 |
+1,242 |
Dec13 |
130723 |
3019.00 |
3021.00 |
3019.00 |
3019.00 |
-21.50 |
|
|
|
Mar14 |
130723 |
3012.80 |
3034.30 |
3012.80 |
3012.80 |
-21.50 |
|
|
|
Total Volume and Open Interest |
1,599 |
8,597 |
+1,242 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130723 |
3049.30 |
3060.00 |
3023.50 |
3026.00 |
-21.50 |
203,203 |
387,909 |
+4,487 |
Dec13 |
130723 |
3051.30 |
3052.30 |
3016.80 |
3019.00 |
-21.50 |
28 |
148 |
-4 |
Total Volume and Open Interest |
203,232 |
388,153 |
+4,484 |
S & P Midcap 400(CME) |
Sep13 |
130723 |
1238.30 |
1240.00 |
1235.00 |
1238.30 |
+0.90 |
99 |
1,768 |
+91 |
Dec13 |
130723 |
1236.30 |
1236.30 |
1235.40 |
1236.30 |
+0.90 |
|
|
|
Mar14 |
130723 |
1234.30 |
1234.30 |
1233.40 |
1234.30 |
+0.90 |
|
|
|
Total Volume and Open Interest |
99 |
1,768 |
+91 |
Volatility Index(CBOE) |
Jul13 |
130716 |
14.00 |
14.60 |
13.90 |
14.25 |
+0.20 |
36,578 |
52,690 |
-10,356 |
Aug13 |
130723 |
14.55 |
14.93 |
14.45 |
14.65 |
-0.05 |
52,856 |
179,213 |
+2,366 |
Sep13 |
130723 |
16.15 |
16.35 |
15.90 |
16.15 |
-0.05 |
25,996 |
61,704 |
+2,682 |
Oct13 |
130723 |
17.20 |
17.35 |
16.95 |
17.20 |
-0.10 |
13,496 |
29,713 |
+90 |
Total Volume and Open Interest |
117,974 |
350,066 |
+9,143 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130723 |
14735 |
14925 |
14610 |
14775 |
+25 |
17,882 |
64,933 |
+19 |
Dec13 |
130723 |
14950 |
14950 |
14855 |
14855 |
+25 |
1 |
28 |
+0 |
Total Volume and Open Interest |
17,883 |
64,963 |
+19 |
Nikkei 225(SGX) |
Sep13 |
130723 |
14690 |
14830 |
14540 |
14785 |
+80 |
169,198 |
241,872 |
+5,250 |
Dec13 |
130723 |
14720 |
14720 |
14720 |
14720 |
+80 |
6 |
31,668 |
+0 |
Mar14 |
130723 |
14710 |
14710 |
14710 |
14710 |
+80 |
0 |
26 |
+0 |
Total Volume and Open Interest |
170,427 |
309,802 |
+6,105 |
CAC 40(EURONEXT) |
Aug13 |
130723 |
3951.0 |
3960.0 |
3923.0 |
3925.0 |
-16.5 |
62,903 |
280,450 |
+5,731 |
Sep13 |
130723 |
3952.0 |
3960.0 |
3925.5 |
3925.5 |
-16.0 |
668 |
25,473 |
-24 |
Oct13 |
130723 |
3920.0 |
3920.0 |
3920.0 |
3920.0 |
-18.5 |
|
|
|
Total Volume and Open Interest |
63,571 |
305,964 |
|
Hang Seng Index(HKFE) |
Jul13 |
130723 |
21516 |
21981 |
21478 |
21894 |
+497 |
64,540 |
94,664 |
-181 |
Aug13 |
130723 |
21447 |
21934 |
21437 |
21851 |
+502 |
1,513 |
8,392 |
+973 |
Sep13 |
130723 |
21397 |
21849 |
21360 |
21763 |
+496 |
453 |
4,608 |
+65 |
Total Volume and Open Interest |
66,613 |
111,754 |
+858 |
DAX(EUREX) |
Sep13 |
130723 |
8355.0 |
8369.0 |
8307.0 |
8319.0 |
-12.5 |
84,021 |
149,399 |
+3,114 |
Dec13 |
130723 |
8368.5 |
8371.5 |
8316.0 |
8326.0 |
-12.5 |
231 |
3,813 |
-15 |
Mar14 |
130723 |
8377.0 |
8383.5 |
8338.0 |
8338.0 |
-12.5 |
28 |
151 |
+11 |
Total Volume and Open Interest |
84,280 |
153,363 |
+3,110 |
FT-SE 100(EURONEXT) |
Sep13 |
130723 |
6575.50 |
6612.00 |
6545.50 |
6565.00 |
-12.00 |
74,432 |
655,015 |
-1,060 |
Dec13 |
130723 |
6578.00 |
6578.00 |
6531.50 |
6538.50 |
-12.00 |
25 |
4,431 |
+3 |
Mar14 |
130723 |
6519.00 |
6519.00 |
6488.00 |
6488.00 |
-11.50 |
25 |
154 |
+0 |
Total Volume and Open Interest |
74,482 |
659,600 |
-1,057 |
SPI 200(SFE) |
Sep13 |
130723 |
4963.0 |
4989.0 |
4959.0 |
4977.0 |
+17.0 |
17,469 |
242,682 |
-8,500 |
Dec13 |
130723 |
4981.0 |
4983.0 |
4974.0 |
4974.0 |
+17.0 |
32 |
3,635 |
+8 |
Mar14 |
130723 |
4935.0 |
4935.0 |
4935.0 |
4935.0 |
+16.0 |
16 |
2,940 |
+3 |
Total Volume and Open Interest |
17,570 |
251,159 |
-8,461 |
FTSE MIB(ISE) |
Sep13 |
130723 |
16280.00 |
16460.00 |
16230.00 |
16254.00 |
+1.00 |
21,511 |
29,459 |
+985 |
Dec13 |
130723 |
16275.00 |
16355.00 |
16150.00 |
16167.00 |
+6.00 |
59 |
311 |
+4 |
Mar14 |
130723 |
16152.00 |
16152.00 |
16152.00 |
16152.00 |
+1.00 |
|
|
|
Total Volume and Open Interest |
21,570 |
29,770 |
+989 |
KOSPI 200(KFE) |
Sep13 |
130723 |
243.85 |
247.80 |
243.45 |
247.15 |
+3.45 |
192,897 |
110,735 |
-699 |
Dec13 |
130723 |
245.50 |
249.25 |
245.50 |
248.55 |
+3.30 |
79 |
2,401 |
-20 |
Mar14 |
130723 |
247.70 |
247.70 |
247.70 |
247.70 |
+3.10 |
1 |
398 |
+0 |
Total Volume and Open Interest |
192,977 |
113,747 |
-719 |
GSCI(CME) |
Aug13 |
130723 |
647.00 |
649.00 |
646.00 |
648.00 |
unch |
307 |
9,818 |
-120 |
Sep13 |
130723 |
641.50 |
643.10 |
639.50 |
641.50 |
+0.50 |
107 |
255 |
+105 |
Oct13 |
130723 |
637.00 |
639.00 |
636.00 |
638.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
414 |
10,073 |
-15 |
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. |
|
|