|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu July 25, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Aug13 |
130725 |
1388.25 |
1396.50 |
1348.50 |
1355.25 |
-37.25 |
45,710 |
35,006 |
-4,210 |
| Sep13 |
130725 |
1298.25 |
1308.00 |
1263.25 |
1266.75 |
-35.00 |
22,716 |
31,605 |
+2,416 |
| Nov13 |
130725 |
1254.00 |
1258.25 |
1215.50 |
1224.00 |
-32.75 |
127,090 |
328,828 |
+240 |
| Jan14 |
130725 |
1257.25 |
1262.50 |
1220.00 |
1229.00 |
-32.00 |
9,837 |
48,792 |
+220 |
| Mar14 |
130725 |
1257.75 |
1263.00 |
1222.00 |
1230.00 |
-29.75 |
4,353 |
27,194 |
+274 |
| May14 |
130725 |
1253.00 |
1260.00 |
1219.00 |
1226.00 |
-28.50 |
3,359 |
29,412 |
+343 |
| Jul14 |
130725 |
1256.00 |
1260.50 |
1223.75 |
1230.50 |
-27.00 |
1,946 |
11,753 |
+209 |
| Aug14 |
130725 |
1220.00 |
1247.25 |
1220.00 |
1220.00 |
-27.25 |
0 |
100 |
+0 |
| Sep14 |
130725 |
1204.00 |
1231.25 |
1204.00 |
1204.00 |
-27.25 |
0 |
31 |
+0 |
| Nov14 |
130725 |
1220.00 |
1225.00 |
1192.00 |
1197.25 |
-28.25 |
734 |
13,841 |
+32 |
| Jan15 |
130725 |
1201.00 |
1227.50 |
1201.00 |
1201.00 |
-26.50 |
0 |
38 |
+0 |
| Mar15 |
130725 |
1197.25 |
1223.75 |
1197.25 |
1197.25 |
-26.50 |
0 |
4 |
+0 |
| May15 |
130725 |
1192.00 |
1218.50 |
1192.00 |
1192.00 |
-26.50 |
0 |
1 |
+0 |
| Jul15 |
130725 |
1196.75 |
1222.50 |
1196.00 |
1196.00 |
-26.50 |
2 |
33 |
+1 |
| Total Volume and Open Interest |
215,748 |
526,976 |
-475 |
| Soybean Meal(CBOT) |
| Aug13 |
130725 |
447.80 |
447.80 |
447.80 |
447.80 |
-20.00 |
39,166 |
29,796 |
-7,230 |
| Sep13 |
130725 |
416.60 |
417.00 |
397.70 |
397.70 |
-20.00 |
31,791 |
43,410 |
+705 |
| Oct13 |
130725 |
384.60 |
385.30 |
365.30 |
369.00 |
-16.20 |
8,103 |
20,900 |
-154 |
| Dec13 |
130725 |
380.00 |
381.80 |
362.10 |
365.50 |
-15.00 |
61,312 |
156,551 |
-641 |
| Jan14 |
130725 |
381.10 |
382.20 |
363.30 |
366.70 |
-14.60 |
3,420 |
11,069 |
+280 |
| Mar14 |
130725 |
380.10 |
380.50 |
363.80 |
367.00 |
-13.10 |
2,221 |
11,246 |
+204 |
| May14 |
130725 |
376.90 |
379.60 |
362.70 |
365.30 |
-12.30 |
1,075 |
6,305 |
+237 |
| Jul14 |
130725 |
378.50 |
381.50 |
364.50 |
366.50 |
-12.00 |
762 |
3,057 |
+273 |
| Aug14 |
130725 |
363.00 |
375.10 |
363.00 |
363.20 |
-11.90 |
9 |
212 |
-6 |
| Sep14 |
130725 |
359.20 |
371.10 |
359.20 |
359.20 |
-11.90 |
0 |
182 |
+0 |
| Total Volume and Open Interest |
147,925 |
283,625 |
-6,315 |
| Soybean Oil(CBOT) |
| Aug13 |
130725 |
44.26 |
44.45 |
43.63 |
43.81 |
-0.45 |
20,686 |
40,206 |
-3,350 |
| Sep13 |
130725 |
44.23 |
44.41 |
43.59 |
43.83 |
-0.38 |
16,542 |
51,784 |
+857 |
| Oct13 |
130725 |
44.12 |
44.35 |
43.54 |
43.82 |
-0.32 |
7,627 |
21,225 |
+471 |
| Dec13 |
130725 |
44.10 |
44.33 |
43.51 |
43.85 |
-0.26 |
51,278 |
175,548 |
+3,581 |
| Jan14 |
130725 |
44.26 |
44.48 |
43.67 |
44.02 |
-0.24 |
3,919 |
25,576 |
+497 |
| Mar14 |
130725 |
44.51 |
44.68 |
43.90 |
44.24 |
-0.27 |
2,102 |
12,523 |
-49 |
| May14 |
130725 |
44.69 |
44.87 |
44.04 |
44.41 |
-0.28 |
989 |
6,731 |
+141 |
| Jul14 |
130725 |
44.81 |
45.02 |
44.22 |
44.56 |
-0.31 |
1,263 |
7,236 |
+287 |
| Aug14 |
130725 |
44.55 |
44.93 |
44.36 |
44.61 |
-0.32 |
269 |
1,327 |
+177 |
| Sep14 |
130725 |
44.55 |
45.00 |
44.49 |
44.66 |
-0.34 |
273 |
889 |
+160 |
| Total Volume and Open Interest |
105,526 |
346,439 |
+3,137 |
| Canola(WCE) |
| Nov13 |
130725 |
502.1 |
504.9 |
493.1 |
493.7 |
-11.5 |
10,038 |
100,895 |
+619 |
| Jan14 |
130725 |
506.0 |
508.5 |
496.8 |
497.7 |
-11.3 |
2,854 |
13,702 |
+601 |
| Mar14 |
130725 |
509.7 |
509.7 |
501.3 |
501.3 |
-11.9 |
343 |
4,768 |
+110 |
| May14 |
130725 |
507.9 |
509.3 |
504.1 |
504.1 |
-10.8 |
94 |
712 |
+0 |
| Jul14 |
130725 |
510.9 |
510.9 |
507.0 |
507.0 |
-10.8 |
93 |
185 |
+33 |
| Total Volume and Open Interest |
13,495 |
120,455 |
+1,436 |
| Corn(CBOT) |
| Sep13 |
130725 |
508.50 |
510.75 |
492.25 |
496.00 |
-12.25 |
92,858 |
364,928 |
+1,175 |
| Dec13 |
130725 |
480.25 |
483.00 |
475.25 |
478.75 |
-1.50 |
169,554 |
567,667 |
+10,432 |
| Mar14 |
130725 |
493.00 |
495.50 |
487.75 |
491.25 |
-1.50 |
26,693 |
90,583 |
+5,119 |
| May14 |
130725 |
501.00 |
502.75 |
495.75 |
499.25 |
-1.50 |
6,797 |
24,572 |
+1,012 |
| Jul14 |
130725 |
509.25 |
509.50 |
502.25 |
505.50 |
-1.50 |
5,548 |
40,934 |
-326 |
| Sep14 |
130725 |
509.50 |
510.50 |
504.50 |
507.75 |
-1.25 |
984 |
8,076 |
+117 |
| Dec14 |
130725 |
510.75 |
512.00 |
506.00 |
510.25 |
-1.25 |
5,261 |
65,622 |
-185 |
| Mar15 |
130725 |
519.25 |
520.50 |
515.00 |
519.25 |
-1.25 |
291 |
1,609 |
-3 |
| May15 |
130725 |
525.00 |
525.00 |
520.00 |
523.50 |
-0.75 |
15 |
108 |
+2 |
| Jul15 |
130725 |
527.00 |
527.00 |
523.00 |
526.00 |
-1.00 |
15 |
590 |
-3 |
| Total Volume and Open Interest |
308,221 |
1,168,749 |
+17,427 |
| Wheat(CBOT) |
| Sep13 |
130725 |
652.50 |
656.50 |
648.00 |
649.25 |
-4.00 |
36,821 |
195,430 |
+3,731 |
| Dec13 |
130725 |
663.50 |
667.00 |
658.25 |
660.75 |
-3.25 |
21,186 |
139,420 |
-704 |
| Mar14 |
130725 |
673.50 |
676.25 |
668.50 |
671.75 |
-2.00 |
5,290 |
32,962 |
-396 |
| May14 |
130725 |
679.25 |
682.00 |
675.00 |
678.25 |
-1.25 |
417 |
5,291 |
-6 |
| Jul14 |
130725 |
677.00 |
679.00 |
671.00 |
674.50 |
-2.75 |
1,133 |
21,681 |
-107 |
| Sep14 |
130725 |
685.75 |
685.75 |
679.00 |
681.75 |
-3.00 |
27 |
394 |
-1 |
| Total Volume and Open Interest |
65,263 |
404,401 |
+2,401 |
| Wheat(KCBT) |
| Sep13 |
130725 |
697.00 |
701.50 |
691.00 |
692.25 |
-5.00 |
10,437 |
82,938 |
-2 |
| Dec13 |
130725 |
706.00 |
710.00 |
701.00 |
702.00 |
-4.25 |
4,983 |
40,146 |
+524 |
| Mar14 |
130725 |
714.00 |
716.00 |
709.75 |
710.50 |
-4.50 |
1,436 |
7,612 |
+182 |
| May14 |
130725 |
718.00 |
719.25 |
712.50 |
713.50 |
-4.50 |
396 |
2,156 |
+139 |
| Jul14 |
130725 |
707.50 |
711.00 |
697.50 |
701.25 |
-9.00 |
266 |
6,437 |
+96 |
| Sep14 |
130725 |
715.75 |
715.75 |
706.50 |
708.00 |
-7.75 |
16 |
219 |
-8 |
| Total Volume and Open Interest |
17,550 |
139,691 |
+936 |
| Wheat(MGE) |
| Sep13 |
130725 |
745.00 |
747.50 |
737.00 |
737.75 |
-5.75 |
2,702 |
19,969 |
+11 |
| Dec13 |
130725 |
754.50 |
757.00 |
747.75 |
749.00 |
-4.25 |
929 |
12,596 |
+323 |
| Mar14 |
130725 |
768.50 |
768.75 |
760.50 |
761.50 |
-4.50 |
161 |
3,002 |
+8 |
| May14 |
130725 |
776.00 |
776.00 |
767.25 |
768.25 |
-5.25 |
15 |
1,069 |
+1 |
| Jul14 |
130725 |
780.00 |
780.00 |
774.00 |
774.75 |
-5.25 |
31 |
255 |
+8 |
| Total Volume and Open Interest |
3,896 |
37,175 |
+374 |
| Oats(CBOT) |
| Sep13 |
130725 |
347.75 |
347.75 |
334.00 |
338.00 |
-7.75 |
128 |
1,859 |
-13 |
| Dec13 |
130725 |
335.00 |
336.25 |
322.75 |
327.00 |
-8.00 |
727 |
6,435 |
+28 |
| Mar14 |
130725 |
342.00 |
342.00 |
331.75 |
333.00 |
-7.75 |
379 |
645 |
+338 |
| May14 |
130725 |
333.75 |
341.00 |
333.75 |
333.75 |
-7.25 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,234 |
8,942 |
+353 |
| Rough Rice(CBOT) |
| Sep13 |
130725 |
15.92 |
15.96 |
15.73 |
15.74 |
-0.18 |
602 |
8,578 |
-290 |
| Nov13 |
130725 |
16.10 |
16.13 |
15.94 |
15.94 |
-0.16 |
142 |
2,540 |
+9 |
| Jan14 |
130725 |
16.35 |
16.35 |
16.17 |
16.17 |
-0.15 |
18 |
259 |
-1 |
| Mar14 |
130725 |
16.32 |
16.47 |
16.32 |
16.32 |
-0.15 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
762 |
11,383 |
-282 |
| Live Cattle(CME) |
| Aug13 |
130725 |
121.680 |
121.850 |
120.800 |
121.650 |
+0.070 |
13,037 |
38,900 |
-2,334 |
| Oct13 |
130725 |
125.600 |
125.885 |
124.535 |
125.500 |
-0.180 |
18,103 |
129,328 |
+2,925 |
| Dec13 |
130725 |
128.200 |
128.450 |
127.350 |
128.325 |
+0.040 |
5,597 |
66,477 |
+378 |
| Feb14 |
130725 |
129.600 |
129.800 |
128.700 |
129.685 |
-0.100 |
2,212 |
26,352 |
+593 |
| Apr14 |
130725 |
130.500 |
130.685 |
129.700 |
130.650 |
-0.050 |
930 |
14,581 |
+108 |
| Jun14 |
130725 |
126.080 |
126.250 |
125.300 |
125.900 |
-0.400 |
366 |
5,190 |
+116 |
| Total Volume and Open Interest |
40,290 |
281,204 |
+1,813 |
| Feeder Cattle(CME) |
| Aug13 |
130725 |
153.035 |
153.500 |
151.800 |
152.350 |
-0.685 |
2,112 |
12,687 |
-442 |
| Sep13 |
130725 |
156.035 |
156.900 |
155.150 |
155.785 |
-0.595 |
1,076 |
9,102 |
+150 |
| Oct13 |
130725 |
157.850 |
158.400 |
156.850 |
157.650 |
-0.350 |
932 |
5,070 |
+280 |
| Nov13 |
130725 |
158.500 |
159.100 |
157.535 |
158.400 |
-0.450 |
555 |
3,165 |
+195 |
| Jan14 |
130725 |
158.900 |
159.325 |
157.700 |
158.300 |
-0.685 |
399 |
2,145 |
+52 |
| Mar14 |
130725 |
159.325 |
159.325 |
157.900 |
158.600 |
-1.000 |
222 |
673 |
+131 |
| Apr14 |
130725 |
159.600 |
159.935 |
158.700 |
159.650 |
-0.850 |
53 |
283 |
+19 |
| Total Volume and Open Interest |
5,408 |
33,638 |
+425 |
| Lean Hogs(CME) |
| Aug13 |
130725 |
98.800 |
99.635 |
98.350 |
98.580 |
-0.350 |
16,637 |
39,638 |
-4,187 |
| Oct13 |
130725 |
86.200 |
86.950 |
85.850 |
85.980 |
-0.655 |
18,526 |
117,527 |
+3,516 |
| Dec13 |
130725 |
83.135 |
83.480 |
82.385 |
82.600 |
-0.850 |
9,162 |
68,684 |
+942 |
| Feb14 |
130725 |
84.480 |
84.950 |
83.980 |
84.300 |
-0.650 |
6,086 |
32,573 |
+1,535 |
| Apr14 |
130725 |
85.200 |
85.500 |
84.100 |
84.680 |
-1.000 |
3,840 |
22,927 |
+1,100 |
| May14 |
130725 |
89.000 |
89.000 |
87.930 |
88.830 |
-0.570 |
109 |
978 |
+73 |
| Jun14 |
130725 |
91.250 |
91.550 |
89.830 |
90.150 |
-1.430 |
1,252 |
11,283 |
+255 |
| Jul14 |
130725 |
90.200 |
90.400 |
88.730 |
88.830 |
-1.470 |
178 |
2,442 |
+87 |
| Total Volume and Open Interest |
55,837 |
296,873 |
+3,343 |
| Class III Milk(CME) |
| Jul13 |
130725 |
17.36 |
17.36 |
17.36 |
17.36 |
+0.01 |
20 |
3,463 |
-2 |
| Aug13 |
130725 |
18.00 |
18.05 |
17.94 |
18.03 |
+0.03 |
287 |
4,548 |
-95 |
| Sep13 |
130725 |
18.81 |
18.83 |
18.65 |
18.77 |
-0.06 |
283 |
4,056 |
+61 |
| Oct13 |
130725 |
18.86 |
18.88 |
18.69 |
18.79 |
-0.09 |
152 |
2,885 |
+61 |
| Nov13 |
130725 |
18.20 |
18.27 |
18.15 |
18.26 |
-0.04 |
101 |
2,284 |
+44 |
| Total Volume and Open Interest |
1,065 |
22,445 |
+180 |
| Cocoa(ICE) |
| Sep13 |
130725 |
2351 |
2381 |
2342 |
2347 |
-13 |
12,074 |
68,573 |
+1,011 |
| Dec13 |
130725 |
2363 |
2388 |
2350 |
2355 |
-13 |
4,381 |
41,283 |
+853 |
| Mar14 |
130725 |
2373 |
2389 |
2355 |
2360 |
-13 |
3,001 |
40,524 |
-52 |
| May14 |
130725 |
2374 |
2393 |
2364 |
2365 |
-13 |
481 |
13,198 |
+135 |
| Jul14 |
130725 |
2385 |
2399 |
2368 |
2371 |
-14 |
111 |
5,164 |
+63 |
| Sep14 |
130725 |
2409 |
2409 |
2379 |
2379 |
-14 |
182 |
4,792 |
+153 |
| Dec14 |
130725 |
2385 |
2385 |
2385 |
2385 |
-15 |
39 |
704 |
+8 |
| Total Volume and Open Interest |
20,454 |
175,935 |
+2,241 |
| Coffee "C"(ICE) |
| Sep13 |
130725 |
121.80 |
125.15 |
120.85 |
124.80 |
+3.55 |
17,019 |
90,697 |
+464 |
| Dec13 |
130725 |
124.35 |
127.55 |
123.60 |
127.30 |
+3.35 |
8,034 |
36,232 |
+268 |
| Mar14 |
130725 |
127.45 |
130.10 |
126.50 |
130.10 |
+3.25 |
2,983 |
13,157 |
-30 |
| May14 |
130725 |
129.25 |
131.90 |
128.80 |
131.90 |
+3.15 |
732 |
6,344 |
+2 |
| Jul14 |
130725 |
131.00 |
133.55 |
130.60 |
133.55 |
+3.00 |
163 |
2,294 |
-2 |
| Sep14 |
130725 |
132.65 |
135.15 |
132.25 |
135.15 |
+3.00 |
68 |
1,767 |
+25 |
| Total Volume and Open Interest |
29,117 |
153,455 |
+746 |
| Orange Juice(ICE) |
| Sep13 |
130725 |
145.45 |
146.90 |
143.70 |
146.25 |
+0.25 |
877 |
15,114 |
+115 |
| Nov13 |
130725 |
146.40 |
146.50 |
144.00 |
146.15 |
+0.20 |
132 |
3,105 |
+36 |
| Jan14 |
130725 |
146.55 |
146.70 |
146.55 |
146.70 |
+0.20 |
44 |
1,081 |
-7 |
| Mar14 |
130725 |
147.55 |
147.55 |
147.55 |
147.55 |
+0.15 |
16 |
763 |
+14 |
| May14 |
130725 |
147.10 |
147.10 |
147.10 |
147.10 |
+0.15 |
0 |
65 |
+0 |
| Jul14 |
130725 |
147.10 |
147.10 |
147.10 |
147.10 |
+0.15 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
1,069 |
20,148 |
+158 |
| Sugar #11(ICE) |
| Oct13 |
130725 |
16.15 |
16.45 |
16.15 |
16.39 |
+0.25 |
48,170 |
475,263 |
-2,579 |
| Mar14 |
130725 |
16.84 |
17.11 |
16.84 |
17.03 |
+0.19 |
16,831 |
195,492 |
+1,498 |
| May14 |
130725 |
16.76 |
17.02 |
16.76 |
16.95 |
+0.17 |
3,986 |
53,877 |
+579 |
| Jul14 |
130725 |
16.72 |
16.93 |
16.72 |
16.87 |
+0.14 |
3,113 |
65,238 |
+366 |
| Oct14 |
130725 |
16.95 |
17.13 |
16.95 |
17.08 |
+0.13 |
1,006 |
37,717 |
+264 |
| Mar15 |
130725 |
17.40 |
17.57 |
17.40 |
17.52 |
+0.10 |
466 |
15,629 |
+15 |
| May15 |
130725 |
17.52 |
17.56 |
17.50 |
17.50 |
+0.07 |
227 |
3,170 |
+34 |
| Jul15 |
130725 |
17.58 |
17.58 |
17.49 |
17.50 |
+0.06 |
129 |
3,356 |
+48 |
| Total Volume and Open Interest |
74,002 |
857,234 |
+266 |
| London Cocoa(LCE) |
| Sep13 |
130725 |
1586 |
1612 |
1584 |
1591 |
-4 |
7,495 |
53,405 |
+940 |
| Dec13 |
130725 |
1580 |
1602 |
1578 |
1582 |
-6 |
6,519 |
68,251 |
+591 |
| Mar14 |
130725 |
1566 |
1589 |
1565 |
1569 |
-6 |
6,846 |
65,791 |
+189 |
| May14 |
130725 |
1573 |
1591 |
1566 |
1570 |
-7 |
3,288 |
16,814 |
+238 |
| Jul14 |
130725 |
1580 |
1591 |
1571 |
1573 |
-8 |
1,394 |
6,110 |
+219 |
| Sep14 |
130725 |
1592 |
1596 |
1580 |
1580 |
-7 |
499 |
3,187 |
+90 |
| Dec14 |
130725 |
1583 |
1583 |
1583 |
1583 |
-7 |
7 |
1,935 |
+13 |
| Total Volume and Open Interest |
26,048 |
216,008 |
+2,615 |
| London Sugar(LCE) |
| Oct13 |
130725 |
475.70 |
479.00 |
474.60 |
477.10 |
+2.50 |
5,640 |
30,790 |
+1,382 |
| Dec13 |
130725 |
466.50 |
471.40 |
466.50 |
469.10 |
+3.40 |
2,369 |
13,276 |
+817 |
| Mar14 |
130725 |
467.00 |
470.40 |
466.20 |
468.80 |
+3.10 |
1,291 |
8,996 |
-86 |
| May14 |
130725 |
469.60 |
472.50 |
469.10 |
471.40 |
+2.80 |
334 |
4,604 |
+118 |
| Aug14 |
130725 |
472.70 |
473.80 |
471.50 |
472.40 |
+1.60 |
181 |
2,279 |
+110 |
| Total Volume and Open Interest |
9,934 |
61,645 |
+2,369 |
| Cotton(ICE) |
| Oct13 |
130725 |
86.37 |
86.37 |
86.19 |
86.19 |
+0.03 |
5 |
290 |
-3 |
| Dec13 |
130725 |
85.73 |
86.35 |
84.97 |
85.99 |
+0.25 |
13,010 |
142,433 |
-363 |
| Mar14 |
130725 |
84.37 |
84.62 |
83.46 |
84.26 |
+0.08 |
1,327 |
15,153 |
+284 |
| May14 |
130725 |
83.73 |
83.99 |
82.84 |
83.62 |
+0.07 |
132 |
1,656 |
-4 |
| Jul14 |
130725 |
83.28 |
83.63 |
82.47 |
83.19 |
+0.03 |
103 |
3,118 |
+38 |
| Oct14 |
130725 |
79.12 |
79.12 |
79.12 |
79.12 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
14,607 |
164,460 |
-34 |
| Lumber(CME) |
| Sep13 |
130725 |
320.5 |
322.0 |
317.0 |
320.7 |
+2.7 |
566 |
4,310 |
-50 |
| Nov13 |
130725 |
321.7 |
325.0 |
321.0 |
323.5 |
+1.5 |
162 |
1,180 |
+30 |
| Jan14 |
130725 |
333.0 |
335.0 |
330.5 |
333.0 |
+0.9 |
8 |
55 |
+5 |
| Mar14 |
130725 |
342.0 |
343.0 |
339.9 |
342.0 |
+2.0 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
739 |
5,573 |
-15 |
| Crude Oil(NYM) |
| Sep13 |
130725 |
105.37 |
105.87 |
104.08 |
105.49 |
+0.10 |
241,640 |
394,167 |
+5,647 |
| Oct13 |
130725 |
104.05 |
104.77 |
103.07 |
104.47 |
+0.37 |
59,513 |
133,558 |
+1,982 |
| Nov13 |
130725 |
102.63 |
103.43 |
101.82 |
103.16 |
+0.48 |
33,185 |
87,879 |
+4,176 |
| Dec13 |
130725 |
101.31 |
102.03 |
100.48 |
101.78 |
+0.52 |
68,884 |
205,203 |
+3,591 |
| Jan14 |
130725 |
99.52 |
100.63 |
99.20 |
100.46 |
+0.56 |
15,359 |
61,781 |
-470 |
| Feb14 |
130725 |
98.49 |
99.34 |
98.04 |
99.29 |
+0.58 |
9,024 |
42,546 |
-177 |
| Mar14 |
130725 |
97.59 |
98.50 |
97.07 |
98.34 |
+0.60 |
11,490 |
67,757 |
-453 |
| Apr14 |
130725 |
96.61 |
97.45 |
96.28 |
97.40 |
+0.62 |
5,665 |
33,376 |
+19 |
| May14 |
130725 |
95.80 |
96.63 |
95.80 |
96.63 |
+0.62 |
3,620 |
38,563 |
+568 |
| Jun14 |
130725 |
95.18 |
96.12 |
94.77 |
95.93 |
+0.63 |
24,096 |
117,857 |
+93 |
| Jul14 |
130725 |
94.17 |
95.16 |
94.16 |
95.16 |
+0.64 |
3,286 |
37,842 |
+834 |
| Aug14 |
130725 |
94.41 |
94.41 |
94.41 |
94.41 |
+0.66 |
2,440 |
25,713 |
-181 |
| Sep14 |
130725 |
93.80 |
93.80 |
93.80 |
93.80 |
+0.68 |
3,727 |
40,714 |
+85 |
| Oct14 |
130725 |
93.30 |
93.30 |
93.30 |
93.30 |
+0.65 |
2,049 |
26,817 |
+902 |
| Nov14 |
130725 |
92.90 |
92.90 |
92.90 |
92.90 |
+0.62 |
2,311 |
25,309 |
+83 |
| Dec14 |
130725 |
91.71 |
92.66 |
91.45 |
92.48 |
+0.60 |
34,211 |
234,240 |
+238 |
| Total Volume and Open Interest |
559,312 |
1,865,600 |
+23,704 |
| 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 |
130725 |
105.375 |
105.850 |
104.100 |
105.500 |
+0.100 |
6,730 |
2,523 |
+2 |
| Oct13 |
130725 |
104.025 |
104.775 |
103.150 |
104.475 |
+0.375 |
122 |
502 |
+4 |
| Nov13 |
130725 |
102.050 |
103.225 |
102.050 |
103.150 |
+0.475 |
14 |
238 |
+4 |
| Dec13 |
130725 |
100.700 |
101.775 |
100.700 |
101.775 |
+0.525 |
18 |
96 |
-4 |
| Jan14 |
130725 |
100.475 |
100.475 |
100.450 |
100.450 |
+0.550 |
8 |
48 |
+0 |
| Feb14 |
130725 |
99.300 |
99.300 |
99.300 |
99.300 |
+0.600 |
0 |
6 |
+0 |
| Mar14 |
130725 |
98.350 |
98.350 |
98.350 |
98.350 |
+0.600 |
0 |
9 |
+0 |
| Apr14 |
130725 |
97.400 |
97.400 |
97.400 |
97.400 |
+0.625 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
6,893 |
3,551 |
+7 |
| Heating Oil(NYM) |
| Aug13 |
130725 |
304.33 |
304.70 |
300.19 |
303.50 |
-1.20 |
27,533 |
32,605 |
-5,817 |
| Sep13 |
130725 |
304.74 |
305.11 |
300.50 |
303.99 |
-1.09 |
41,915 |
85,441 |
+1,328 |
| Oct13 |
130725 |
304.00 |
305.27 |
300.75 |
304.23 |
-1.00 |
15,087 |
33,103 |
+157 |
| Nov13 |
130725 |
303.50 |
305.05 |
300.65 |
304.11 |
-0.94 |
8,299 |
20,341 |
-186 |
| Dec13 |
130725 |
303.65 |
304.64 |
300.46 |
303.75 |
-0.93 |
13,174 |
43,665 |
-188 |
| Jan14 |
130725 |
303.40 |
304.17 |
300.46 |
303.48 |
-0.94 |
3,305 |
15,041 |
+763 |
| Feb14 |
130725 |
302.65 |
303.56 |
300.12 |
302.80 |
-0.84 |
1,694 |
6,689 |
+586 |
| Mar14 |
130725 |
300.47 |
301.90 |
298.28 |
301.25 |
-0.69 |
1,310 |
7,676 |
+279 |
| Apr14 |
130725 |
297.97 |
299.97 |
297.44 |
299.42 |
-0.50 |
674 |
11,705 |
+51 |
| May14 |
130725 |
296.40 |
297.86 |
296.34 |
297.86 |
-0.30 |
177 |
2,306 |
-24 |
| Jun14 |
130725 |
294.43 |
296.39 |
293.61 |
296.39 |
-0.15 |
1,681 |
15,890 |
+342 |
| Jul14 |
130725 |
295.40 |
295.40 |
295.40 |
295.40 |
-0.04 |
63 |
1,076 |
+27 |
| Aug14 |
130725 |
294.40 |
294.74 |
294.40 |
294.74 |
+0.05 |
57 |
651 |
+36 |
| Sep14 |
130725 |
294.24 |
294.24 |
294.24 |
294.24 |
+0.15 |
1 |
368 |
+0 |
| Total Volume and Open Interest |
115,503 |
288,045 |
-2,269 |
| Gasoline(NYMEX) |
| Aug13 |
130725 |
305.00 |
305.00 |
297.75 |
301.70 |
-3.78 |
30,173 |
31,276 |
-3,074 |
| Sep13 |
130725 |
302.09 |
302.09 |
294.95 |
298.55 |
-3.64 |
45,191 |
114,202 |
+4,868 |
| Oct13 |
130725 |
286.42 |
286.42 |
280.23 |
283.43 |
-3.04 |
22,829 |
34,772 |
-206 |
| Nov13 |
130725 |
279.86 |
280.14 |
275.49 |
278.37 |
-2.69 |
16,485 |
32,404 |
-706 |
| Dec13 |
130725 |
275.96 |
276.30 |
271.92 |
274.87 |
-2.32 |
12,420 |
29,330 |
+1,079 |
| Jan14 |
130725 |
273.42 |
273.80 |
270.41 |
273.09 |
-2.05 |
5,640 |
16,531 |
+1,500 |
| Feb14 |
130725 |
272.33 |
273.53 |
270.18 |
272.60 |
-1.85 |
2,181 |
5,402 |
+767 |
| Mar14 |
130725 |
273.13 |
274.12 |
272.68 |
273.54 |
-1.67 |
1,880 |
7,903 |
+462 |
| Apr14 |
130725 |
287.39 |
288.09 |
285.34 |
288.09 |
-1.45 |
991 |
4,373 |
+124 |
| May14 |
130725 |
283.68 |
286.77 |
283.68 |
286.45 |
-1.23 |
406 |
2,545 |
+1 |
| Total Volume and Open Interest |
138,907 |
284,383 |
+4,994 |
| e-miNY RBOB Gasoline(NYM) |
| Aug13 |
130725 |
301.70 |
301.70 |
301.70 |
301.70 |
-3.80 |
0 |
1 |
+0 |
| Sep13 |
130725 |
298.60 |
298.60 |
298.55 |
298.60 |
-3.60 |
|
|
|
| Oct13 |
130725 |
283.40 |
283.43 |
283.40 |
283.40 |
-3.10 |
|
|
|
| Nov13 |
130725 |
278.40 |
278.40 |
278.37 |
278.40 |
-2.70 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Aug13 |
130725 |
3.701 |
3.759 |
3.640 |
3.644 |
-0.054 |
102,539 |
42,171 |
-19,842 |
| Sep13 |
130725 |
3.705 |
3.757 |
3.641 |
3.647 |
-0.056 |
68,339 |
298,637 |
+7,417 |
| Oct13 |
130725 |
3.729 |
3.771 |
3.656 |
3.664 |
-0.053 |
24,247 |
173,120 |
+1,082 |
| Nov13 |
130725 |
3.802 |
3.836 |
3.733 |
3.742 |
-0.045 |
11,321 |
96,219 |
+800 |
| Dec13 |
130725 |
3.952 |
3.991 |
3.894 |
3.902 |
-0.042 |
6,294 |
58,468 |
+45 |
| Jan14 |
130725 |
4.020 |
4.074 |
3.976 |
3.984 |
-0.041 |
11,891 |
155,063 |
+1,361 |
| Feb14 |
130725 |
4.028 |
4.055 |
3.984 |
3.985 |
-0.042 |
2,162 |
33,037 |
+386 |
| Mar14 |
130725 |
3.981 |
4.030 |
3.937 |
3.947 |
-0.036 |
6,766 |
90,512 |
+1,175 |
| Apr14 |
130725 |
3.915 |
3.953 |
3.869 |
3.880 |
-0.026 |
6,833 |
120,874 |
+1,105 |
| May14 |
130725 |
3.932 |
3.944 |
3.897 |
3.897 |
-0.025 |
511 |
28,470 |
-84 |
| Jun14 |
130725 |
3.962 |
3.968 |
3.929 |
3.929 |
-0.024 |
666 |
22,302 |
+13 |
| Jul14 |
130725 |
3.988 |
4.012 |
3.959 |
3.962 |
-0.025 |
740 |
16,986 |
+400 |
| Aug14 |
130725 |
3.996 |
4.017 |
3.980 |
3.980 |
-0.024 |
408 |
16,193 |
-90 |
| Sep14 |
130725 |
4.000 |
4.027 |
3.980 |
3.980 |
-0.024 |
283 |
17,674 |
+127 |
| Oct14 |
130725 |
4.013 |
4.069 |
3.986 |
4.001 |
-0.022 |
994 |
70,502 |
+375 |
| Nov14 |
130725 |
4.097 |
4.115 |
4.075 |
4.077 |
-0.018 |
406 |
22,265 |
-66 |
| Total Volume and Open Interest |
246,273 |
1,399,786 |
-5,388 |
| Brent Crude Oil(ICE) |
| Sep13 |
130725 |
107.11 |
107.87 |
106.54 |
107.65 |
+0.46 |
190,171 |
288,092 |
-10,057 |
| Oct13 |
130725 |
106.03 |
107.03 |
105.77 |
106.81 |
+0.43 |
95,100 |
229,156 |
+3,586 |
| Nov13 |
130725 |
105.47 |
106.39 |
105.24 |
106.19 |
+0.41 |
42,912 |
91,161 |
-974 |
| Dec13 |
130725 |
104.95 |
105.80 |
104.67 |
105.61 |
+0.40 |
81,747 |
204,582 |
+1,983 |
| Jan14 |
130725 |
104.42 |
105.27 |
104.18 |
105.08 |
+0.40 |
16,388 |
63,918 |
+779 |
| Feb14 |
130725 |
103.85 |
104.70 |
103.63 |
104.54 |
+0.42 |
10,332 |
31,700 |
+374 |
| Mar14 |
130725 |
103.29 |
104.16 |
103.09 |
104.01 |
+0.45 |
10,981 |
49,579 |
+504 |
| Apr14 |
130725 |
102.76 |
103.60 |
102.63 |
103.51 |
+0.48 |
5,458 |
43,985 |
+856 |
| May14 |
130725 |
102.26 |
103.16 |
102.14 |
103.02 |
+0.50 |
4,074 |
19,545 |
+832 |
| Jun14 |
130725 |
101.75 |
102.72 |
101.54 |
102.53 |
+0.51 |
21,278 |
91,195 |
+71 |
| Jul14 |
130725 |
102.08 |
102.08 |
102.08 |
102.08 |
+0.52 |
954 |
17,660 |
-234 |
| Aug14 |
130725 |
101.59 |
101.59 |
101.59 |
101.59 |
+0.52 |
849 |
22,166 |
-133 |
| Sep14 |
130725 |
100.60 |
101.07 |
100.60 |
101.07 |
+0.52 |
1,319 |
27,329 |
-18 |
| Oct14 |
130725 |
100.58 |
100.58 |
100.58 |
100.58 |
+0.53 |
386 |
22,378 |
+96 |
| Total Volume and Open Interest |
533,068 |
1,539,693 |
+1,728 |
| Gas Oil(ICE) |
| Aug13 |
130725 |
912.00 |
918.75 |
908.00 |
913.75 |
-0.50 |
30,575 |
77,784 |
-3,906 |
| Sep13 |
130725 |
913.75 |
920.00 |
909.50 |
915.25 |
-0.50 |
56,143 |
148,735 |
+56 |
| Oct13 |
130725 |
912.25 |
919.25 |
908.75 |
914.50 |
-0.25 |
33,305 |
54,079 |
+151 |
| Nov13 |
130725 |
909.25 |
916.00 |
906.25 |
911.25 |
-0.50 |
17,604 |
37,811 |
+418 |
| Dec13 |
130725 |
905.50 |
912.00 |
902.25 |
907.25 |
-0.50 |
30,793 |
68,571 |
-575 |
| Jan14 |
130725 |
902.00 |
909.25 |
900.25 |
904.50 |
-0.50 |
6,999 |
31,074 |
+1,829 |
| Feb14 |
130725 |
899.25 |
906.00 |
896.75 |
901.00 |
-0.50 |
2,214 |
28,166 |
+298 |
| Mar14 |
130725 |
893.00 |
900.50 |
892.25 |
896.00 |
-0.50 |
2,256 |
18,636 |
+172 |
| Apr14 |
130725 |
888.50 |
895.00 |
887.25 |
890.50 |
-0.50 |
1,468 |
11,795 |
+88 |
| May14 |
130725 |
884.25 |
889.50 |
881.50 |
885.25 |
unch |
2,643 |
10,731 |
+122 |
| Total Volume and Open Interest |
200,198 |
577,030 |
+726 |
| Ethanol(CBOT) |
| Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
| Aug13 |
130725 |
2.350 |
2.350 |
2.200 |
2.225 |
-0.114 |
221 |
657 |
-44 |
| Sep13 |
130725 |
2.218 |
2.229 |
2.120 |
2.133 |
-0.093 |
442 |
2,469 |
-66 |
| Oct13 |
130725 |
2.011 |
2.016 |
1.939 |
1.939 |
-0.082 |
470 |
1,956 |
+47 |
| Nov13 |
130725 |
1.890 |
1.903 |
1.850 |
1.859 |
-0.050 |
279 |
1,175 |
+12 |
| Dec13 |
130725 |
1.853 |
1.855 |
1.815 |
1.822 |
-0.046 |
372 |
1,762 |
-130 |
| Jan14 |
130725 |
1.821 |
1.821 |
1.794 |
1.798 |
-0.046 |
149 |
666 |
-5 |
| Feb14 |
130725 |
1.796 |
1.796 |
1.795 |
1.795 |
-0.046 |
123 |
230 |
+58 |
| Total Volume and Open Interest |
2,203 |
9,118 |
-30 |
| WTI Crude Oil(ICE) |
| Sep13 |
130725 |
105.22 |
105.84 |
104.08 |
105.49 |
+0.10 |
67,497 |
91,087 |
-1,123 |
| Oct13 |
130725 |
103.88 |
104.72 |
103.07 |
104.47 |
+0.37 |
23,646 |
51,177 |
+3,270 |
| Nov13 |
130725 |
102.51 |
103.39 |
101.84 |
103.16 |
+0.48 |
12,724 |
31,898 |
+1,371 |
| Dec13 |
130725 |
101.10 |
101.98 |
100.50 |
101.78 |
+0.52 |
28,596 |
121,529 |
+2,562 |
| Jan14 |
130725 |
99.46 |
100.62 |
99.28 |
100.46 |
+0.56 |
5,881 |
19,408 |
+43 |
| Feb14 |
130725 |
98.13 |
99.40 |
98.13 |
99.29 |
+0.58 |
4,118 |
6,754 |
-675 |
| Mar14 |
130725 |
97.21 |
98.38 |
97.21 |
98.34 |
+0.60 |
3,951 |
25,314 |
+150 |
| Apr14 |
130725 |
96.31 |
97.44 |
96.31 |
97.40 |
+0.62 |
1,713 |
7,045 |
+18 |
| May14 |
130725 |
95.60 |
96.63 |
95.60 |
96.63 |
+0.62 |
1,254 |
5,192 |
+124 |
| Jun14 |
130725 |
94.92 |
96.08 |
94.84 |
95.93 |
+0.63 |
8,343 |
45,368 |
-44 |
| Jul14 |
130725 |
95.16 |
95.16 |
95.16 |
95.16 |
+0.64 |
573 |
5,624 |
-12 |
| Aug14 |
130725 |
94.41 |
94.41 |
94.41 |
94.41 |
+0.66 |
235 |
3,667 |
-38 |
| Sep14 |
130725 |
93.80 |
93.80 |
93.80 |
93.80 |
+0.68 |
238 |
10,835 |
+132 |
| Oct14 |
130725 |
93.30 |
93.30 |
93.30 |
93.30 |
+0.65 |
64 |
4,272 |
+4 |
| Nov14 |
130725 |
92.90 |
92.90 |
92.90 |
92.90 |
+0.62 |
953 |
9,261 |
+852 |
| Dec14 |
130725 |
91.67 |
92.55 |
91.56 |
92.48 |
+0.60 |
11,406 |
88,025 |
+1,144 |
| Total Volume and Open Interest |
180,542 |
608,139 |
+11,258 |
| US Dollar Index(ICE) |
| Sep13 |
130725 |
82.450 |
82.500 |
81.710 |
82.052 |
-0.348 |
25,188 |
60,195 |
-1,363 |
| Dec13 |
130725 |
82.600 |
82.600 |
82.000 |
82.272 |
-0.353 |
56 |
586 |
+13 |
| Mar14 |
130725 |
82.500 |
82.503 |
82.500 |
82.503 |
-0.337 |
|
|
|
| Total Volume and Open Interest |
25,244 |
60,781 |
-1,350 |
| Australian Dollar(CME) |
| Sep13 |
130725 |
91.36 |
92.50 |
90.96 |
91.82 |
+0.60 |
82,920 |
184,531 |
-139 |
| Dec13 |
130725 |
90.59 |
91.81 |
90.46 |
91.27 |
+0.60 |
95 |
741 |
-16 |
| Mar14 |
130725 |
90.75 |
90.75 |
90.16 |
90.75 |
+0.59 |
1 |
74 |
-1 |
| Total Volume and Open Interest |
83,016 |
185,349 |
-156 |
| British Pound(CME) |
| Sep13 |
130725 |
153.14 |
154.32 |
152.58 |
153.55 |
+0.48 |
95,095 |
147,010 |
-4,795 |
| Dec13 |
130725 |
153.40 |
154.19 |
152.75 |
153.47 |
+0.48 |
105 |
463 |
+42 |
| Mar14 |
130725 |
153.42 |
153.42 |
152.93 |
153.42 |
+0.49 |
0 |
375 |
+0 |
| Total Volume and Open Interest |
95,200 |
148,065 |
-4,753 |
| Canadian Dollar(CME) |
| Sep13 |
130725 |
96.83 |
97.39 |
96.78 |
97.10 |
+0.30 |
68,019 |
112,470 |
-3,029 |
| Dec13 |
130725 |
96.59 |
97.15 |
96.58 |
96.88 |
+0.30 |
811 |
5,840 |
-192 |
| Mar14 |
130725 |
96.75 |
96.90 |
96.37 |
96.66 |
+0.29 |
3 |
917 |
-1 |
| Jun14 |
130725 |
96.53 |
96.53 |
96.16 |
96.45 |
+0.29 |
7 |
308 |
-2 |
| Total Volume and Open Interest |
68,853 |
119,597 |
-3,211 |
| Japanese Yen(CME) |
| Sep13 |
130725 |
99.74 |
101.16 |
99.57 |
100.46 |
+0.62 |
108,548 |
185,681 |
+1,216 |
| Dec13 |
130725 |
99.99 |
101.06 |
99.90 |
100.52 |
+0.62 |
53 |
1,390 |
+31 |
| Mar14 |
130725 |
100.62 |
100.62 |
99.99 |
100.62 |
+0.63 |
0 |
139 |
+0 |
| Total Volume and Open Interest |
108,601 |
187,250 |
+1,247 |
| Swiss Franc(CME) |
| Sep13 |
130725 |
106.74 |
107.77 |
106.47 |
107.37 |
+0.69 |
20,449 |
34,858 |
-1,752 |
| Dec13 |
130725 |
106.70 |
107.76 |
106.70 |
107.48 |
+0.70 |
19 |
45 |
-10 |
| Mar14 |
130725 |
107.61 |
107.61 |
106.91 |
107.61 |
+0.70 |
|
|
|
| Total Volume and Open Interest |
20,468 |
34,906 |
-1,762 |
| EuroFX(CME) |
| Sep13 |
130725 |
132.02 |
132.99 |
131.68 |
132.46 |
+0.49 |
170,473 |
217,114 |
-4,062 |
| Dec13 |
130725 |
131.98 |
133.00 |
131.80 |
132.51 |
+0.49 |
350 |
2,217 |
+47 |
| Mar14 |
130725 |
132.05 |
132.57 |
132.05 |
132.57 |
+0.48 |
3 |
68 |
+1 |
| Total Volume and Open Interest |
170,826 |
219,429 |
-4,014 |
| Mexican Peso(CME) |
| Aug13 |
130725 |
787.75 |
789.25 |
787.75 |
787.75 |
-1.50 |
0 |
5 |
+0 |
| Sep13 |
130725 |
788.75 |
792.00 |
785.50 |
785.75 |
-1.50 |
26,584 |
93,016 |
+3,434 |
| Total Volume and Open Interest |
26,588 |
93,757 |
+3,434 |
| Brazilian Real(CME) |
| Aug13 |
130725 |
444.00 |
446.55 |
441.10 |
443.30 |
-0.90 |
362 |
3,268 |
-210 |
| Sep13 |
130725 |
441.30 |
443.55 |
438.35 |
440.50 |
-0.95 |
306 |
8,103 |
+24 |
| Oct13 |
130725 |
437.90 |
440.85 |
436.05 |
437.90 |
-0.95 |
0 |
39 |
+0 |
| Nov13 |
130725 |
435.30 |
436.25 |
435.30 |
435.30 |
-0.95 |
0 |
9,232 |
+0 |
| Total Volume and Open Interest |
668 |
27,238 |
-186 |
| 30-Year T-Bonds(CBOT) |
| Sep13 |
130725 |
134~070 |
134~130 |
133~180 |
134~000 |
-0~030 |
209,976 |
573,271 |
-7,101 |
| Dec13 |
130725 |
132~230 |
132~300 |
132~050 |
132~180 |
-0~030 |
73 |
708 |
+48 |
| Mar14 |
130725 |
132~160 |
132~190 |
132~160 |
132~160 |
-0~030 |
|
|
|
| Total Volume and Open Interest |
210,049 |
573,979 |
-7,053 |
| 10-Year T-Notes(CBOT) |
| Sep13 |
130725 |
126~140 |
126~215 |
126~030 |
126~095 |
-0~040 |
778,470 |
2,193,979 |
+12,824 |
| Dec13 |
130725 |
125~130 |
125~205 |
125~075 |
125~115 |
-0~050 |
6,864 |
17,902 |
+6,050 |
| Mar14 |
130725 |
125~115 |
125~165 |
125~115 |
125~115 |
-0~050 |
|
|
|
| Total Volume and Open Interest |
785,334 |
2,211,881 |
+18,874 |
| 5-Year T-Notes(CBOT) |
| Sep13 |
130725 |
121~076 |
121~144 |
121~026 |
121~064 |
-0~014 |
453,583 |
1,611,163 |
-19,499 |
| Dec13 |
130725 |
120~130 |
120~130 |
120~080 |
120~110 |
-0~016 |
1,504 |
2,751 |
+341 |
| Total Volume and Open Interest |
455,087 |
1,613,914 |
-19,158 |
| 2 Year T-Notes(CBOT) |
| Sep13 |
130725 |
110~024 |
110~044 |
110~022 |
110~030 |
+0~004 |
113,877 |
808,895 |
+8,345 |
| Dec13 |
130725 |
109~302 |
109~302 |
109~296 |
109~302 |
+0~004 |
355 |
1,454 |
+340 |
| Mar14 |
130725 |
109~302 |
109~302 |
109~296 |
109~302 |
+0~004 |
|
|
|
| Total Volume and Open Interest |
114,232 |
810,349 |
+8,685 |
| Eurodollars(CME) |
| Sep13 |
130725 |
99.710 |
99.720 |
99.710 |
99.710 |
unch |
65,085 |
820,934 |
+985 |
| Dec13 |
130725 |
99.655 |
99.675 |
99.655 |
99.665 |
+0.010 |
102,115 |
833,576 |
+11,821 |
| Mar14 |
130725 |
99.595 |
99.625 |
99.595 |
99.610 |
+0.015 |
73,900 |
755,208 |
+5,518 |
| Jun14 |
130725 |
99.530 |
99.570 |
99.525 |
99.545 |
+0.015 |
72,217 |
714,492 |
-3,191 |
| Sep14 |
130725 |
99.450 |
99.495 |
99.445 |
99.465 |
+0.015 |
89,979 |
710,517 |
+10,349 |
| Dec14 |
130725 |
99.345 |
99.405 |
99.340 |
99.360 |
+0.010 |
102,112 |
681,774 |
+1,283 |
| Mar15 |
130725 |
99.215 |
99.280 |
99.200 |
99.225 |
+0.005 |
76,823 |
527,414 |
+4,977 |
| Jun15 |
130725 |
99.050 |
99.115 |
99.025 |
99.050 |
-0.005 |
107,485 |
707,522 |
+13,753 |
| Sep15 |
130725 |
98.840 |
98.900 |
98.805 |
98.830 |
-0.015 |
64,963 |
489,060 |
-513 |
| Dec15 |
130725 |
98.600 |
98.650 |
98.550 |
98.575 |
-0.025 |
62,711 |
542,820 |
+2,691 |
| Mar16 |
130725 |
98.335 |
98.385 |
98.275 |
98.305 |
-0.035 |
51,657 |
378,578 |
+1,492 |
| Jun16 |
130725 |
98.075 |
98.115 |
98.005 |
98.035 |
-0.040 |
50,172 |
270,603 |
+2,645 |
| Sep16 |
130725 |
97.810 |
97.845 |
97.730 |
97.765 |
-0.050 |
31,455 |
244,053 |
+688 |
| Dec16 |
130725 |
97.560 |
97.595 |
97.475 |
97.510 |
-0.055 |
33,557 |
170,988 |
+1,137 |
| Mar17 |
130725 |
97.325 |
97.365 |
97.245 |
97.280 |
-0.055 |
21,307 |
217,542 |
-1,716 |
| Jun17 |
130725 |
97.090 |
97.130 |
97.010 |
97.045 |
-0.055 |
22,967 |
155,459 |
-2,615 |
| Sep17 |
130725 |
96.870 |
96.915 |
96.800 |
96.830 |
-0.055 |
12,685 |
101,112 |
-875 |
| Dec17 |
130725 |
96.670 |
96.705 |
96.595 |
96.625 |
-0.055 |
11,041 |
106,288 |
-539 |
| Total Volume and Open Interest |
1,071,223 |
8,679,341 |
+49,230 |
| Ultra T-Bond(CBOT) |
| Sep13 |
130725 |
144~07 |
144~14 |
143~05 |
143~22 |
-0~09 |
35,152 |
376,400 |
+152 |
| Dec13 |
130725 |
142~06 |
142~15 |
142~06 |
142~06 |
-0~09 |
0 |
2 |
+0 |
| Mar14 |
130725 |
142~06 |
142~15 |
142~06 |
142~06 |
-0~09 |
|
|
|
| Total Volume and Open Interest |
35,152 |
376,402 |
+152 |
| 30 Day Federal Funds(CBOT) |
| Jul13 |
130725 |
99.905 |
99.908 |
99.905 |
99.905 |
unch |
366 |
42,489 |
-71 |
| Aug13 |
130725 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
1,712 |
34,222 |
+285 |
| Sep13 |
130725 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
927 |
25,774 |
-215 |
| Oct13 |
130725 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
128 |
14,774 |
-15 |
| Nov13 |
130725 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
54 |
17,869 |
-5 |
| Dec13 |
130725 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
32 |
19,390 |
+0 |
| Total Volume and Open Interest |
6,612 |
308,582 |
+261 |
| 3-Mth Euro-Yen(CME) |
| Sep13 |
130725 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
| Dec13 |
130725 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
| Mar14 |
130725 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
| Jun14 |
130725 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
| Sep14 |
130725 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Dec14 |
130725 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
| Mar15 |
130725 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
| Jun15 |
130725 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
| Sep15 |
130725 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
| Dec15 |
130725 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep13 |
130725 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
| Dec13 |
130725 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
| Mar14 |
130725 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
| Jun14 |
130725 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
| Sep14 |
130725 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
| Dec14 |
130725 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
| Mar15 |
130725 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
| Jun15 |
130725 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
708 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep13 |
130725 |
143.73 |
143.74 |
143.44 |
143.47 |
-0.25 |
1,802 |
16,647 |
-5 |
| Dec13 |
130725 |
142.40 |
142.40 |
142.40 |
142.40 |
-0.25 |
0 |
1 |
+0 |
| Mar14 |
130725 |
141.74 |
141.74 |
141.74 |
141.74 |
-0.25 |
|
|
|
| Total Volume and Open Interest |
1,802 |
16,648 |
-5 |
| Euro-Bund(EUREX) |
| Sep13 |
130725 |
142.47 |
142.80 |
142.16 |
142.28 |
-0.44 |
662,635 |
1,002,881 |
+4,593 |
| Dec13 |
130725 |
140.70 |
140.83 |
140.20 |
140.32 |
-0.43 |
292 |
985 |
+250 |
| Mar14 |
130725 |
141.08 |
141.08 |
141.08 |
141.08 |
-0.44 |
|
|
|
| Total Volume and Open Interest |
662,927 |
1,003,866 |
+4,843 |
| Euro-Bobl(EUREX) |
| Sep13 |
130725 |
125.76 |
125.98 |
125.69 |
125.76 |
-0.09 |
424,813 |
890,380 |
-12,957 |
| Dec13 |
130725 |
124.01 |
124.01 |
124.01 |
124.01 |
-0.08 |
3 |
2,176 |
+2 |
| Mar14 |
130725 |
124.01 |
124.01 |
124.01 |
124.01 |
-0.08 |
|
|
|
| Total Volume and Open Interest |
424,816 |
892,556 |
-12,955 |
| 3-Mth Euribor(EUREX) |
| Sep13 |
130725 |
99.750 |
99.750 |
99.750 |
99.750 |
+0.015 |
0 |
2,437 |
+0 |
| Dec13 |
130725 |
99.680 |
99.690 |
99.680 |
99.690 |
+0.015 |
11 |
1,614 |
+0 |
| Mar14 |
130725 |
99.625 |
99.625 |
99.625 |
99.625 |
+0.020 |
0 |
1,102 |
+0 |
| Total Volume and Open Interest |
69 |
20,213 |
-10 |
| Long Gilt(LIFFE) |
| Sep13 |
130725 |
112~08 |
112~15 |
111~26 |
112~08 |
unch |
150,247 |
280,438 |
-427 |
| Dec13 |
130725 |
111~12 |
111~12 |
111~12 |
111~12 |
unch |
|
|
|
| Total Volume and Open Interest |
150,247 |
280,438 |
-427 |
| 3-Mth Short Sterling(LIFFE) |
| Sep13 |
130725 |
99.49 |
99.51 |
99.48 |
99.50 |
+0.01 |
45,776 |
271,404 |
+2,140 |
| Dec13 |
130725 |
99.45 |
99.49 |
99.44 |
99.47 |
+0.03 |
47,199 |
286,917 |
-181 |
| Mar14 |
130725 |
99.40 |
99.45 |
99.39 |
99.43 |
+0.03 |
43,877 |
263,083 |
-19,173 |
| Jun14 |
130725 |
99.36 |
99.42 |
99.35 |
99.40 |
+0.04 |
58,186 |
261,972 |
-13,488 |
| Sep14 |
130725 |
99.33 |
99.38 |
99.31 |
99.36 |
+0.04 |
70,861 |
235,070 |
-9,405 |
| Dec14 |
130725 |
99.27 |
99.33 |
99.25 |
99.31 |
+0.04 |
49,408 |
257,188 |
-3,967 |
| Total Volume and Open Interest |
600,277 |
2,438,128 |
-41,349 |
| 3-Mth Euribor(LIFFE) |
| Sep13 |
130725 |
99.740 |
99.750 |
99.735 |
99.750 |
+0.015 |
62,256 |
449,184 |
+459 |
| Dec13 |
130725 |
99.670 |
99.705 |
99.670 |
99.690 |
+0.015 |
80,414 |
596,621 |
+5,846 |
| Mar14 |
130725 |
99.605 |
99.640 |
99.600 |
99.625 |
+0.020 |
89,906 |
417,736 |
+2,000 |
| Total Volume and Open Interest |
997,765 |
3,904,009 |
-39,889 |
| 3-Mth Aus T-Bills(SFE) |
| Sep13 |
130725 |
97.38 |
97.42 |
97.37 |
97.40 |
+0.01 |
45,554 |
210,702 |
+13,752 |
| Dec13 |
130725 |
97.48 |
97.51 |
97.47 |
97.49 |
unch |
39,712 |
224,765 |
-711 |
| Mar14 |
130725 |
97.48 |
97.50 |
97.46 |
97.47 |
-0.02 |
27,446 |
161,137 |
+1,841 |
| Jun14 |
130725 |
97.39 |
97.41 |
97.36 |
97.37 |
-0.03 |
11,414 |
104,297 |
-456 |
| Sep14 |
130725 |
97.21 |
97.25 |
97.20 |
97.21 |
-0.03 |
4,453 |
79,030 |
+1,294 |
| Dec14 |
130725 |
97.05 |
97.07 |
97.02 |
97.03 |
-0.03 |
3,178 |
67,207 |
+862 |
| Mar15 |
130725 |
96.87 |
96.90 |
96.85 |
96.85 |
-0.04 |
761 |
42,308 |
-147 |
| Jun15 |
130725 |
96.70 |
96.72 |
96.68 |
96.69 |
-0.03 |
307 |
14,766 |
+83 |
| Sep15 |
130725 |
96.54 |
96.54 |
96.54 |
96.54 |
-0.02 |
1 |
1,097 |
+0 |
| Dec15 |
130725 |
96.40 |
96.40 |
96.40 |
96.40 |
-0.03 |
0 |
618 |
+0 |
| Total Volume and Open Interest |
132,826 |
906,142 |
+16,518 |
| 10-Year Aus T-Bonds(SFE) |
| Sep13 |
130725 |
96.29 |
96.30 |
96.21 |
96.22 |
-0.09 |
49,679 |
440,367 |
+7,872 |
| Dec13 |
130725 |
96.22 |
96.22 |
96.22 |
96.22 |
-0.09 |
|
|
|
| Total Volume and Open Interest |
49,679 |
440,367 |
+7,872 |
| 3-Year Aus T-Bonds(SFE) |
| Sep13 |
130725 |
97.32 |
97.34 |
97.28 |
97.29 |
-0.05 |
188,991 |
578,130 |
+56,783 |
| Dec13 |
130725 |
97.29 |
97.29 |
97.29 |
97.29 |
-0.05 |
|
|
|
| Total Volume and Open Interest |
188,991 |
578,130 |
+56,783 |
| Gold(CMX) |
| Aug13 |
130725 |
1321.2 |
1337.5 |
1308.4 |
1328.8 |
+9.3 |
159,441 |
105,943 |
-14,120 |
| Oct13 |
130725 |
1321.1 |
1337.3 |
1308.7 |
1329.1 |
+9.3 |
8,285 |
28,366 |
+503 |
| Dec13 |
130725 |
1321.0 |
1338.2 |
1308.9 |
1329.5 |
+9.4 |
41,894 |
189,987 |
+6,755 |
| Feb14 |
130725 |
1319.4 |
1332.4 |
1313.1 |
1330.5 |
+9.4 |
3,144 |
25,728 |
+1,215 |
| Apr14 |
130725 |
1322.2 |
1333.5 |
1322.2 |
1331.7 |
+9.4 |
1,641 |
17,977 |
+814 |
| Jun14 |
130725 |
1326.2 |
1340.0 |
1326.2 |
1333.0 |
+9.5 |
380 |
12,591 |
+43 |
| Aug14 |
130725 |
1330.2 |
1334.3 |
1330.2 |
1334.3 |
+9.5 |
54 |
3,577 |
-3 |
| Oct14 |
130725 |
1317.9 |
1335.8 |
1317.3 |
1335.8 |
+9.5 |
0 |
797 |
+0 |
| Dec14 |
130725 |
1328.6 |
1337.4 |
1317.1 |
1337.4 |
+9.5 |
273 |
13,109 |
+56 |
| Feb15 |
130725 |
1339.1 |
1339.1 |
1339.1 |
1339.1 |
+9.5 |
0 |
11 |
+0 |
| Apr15 |
130725 |
1340.9 |
1340.9 |
1340.9 |
1340.9 |
+9.6 |
|
|
|
| Jun15 |
130725 |
1342.8 |
1342.8 |
1342.8 |
1342.8 |
+9.7 |
250 |
9,405 |
+0 |
| Total Volume and Open Interest |
215,946 |
434,750 |
-4,691 |
| Silver(CMX) |
| Jul13 |
130725 |
1983.0 |
2014.7 |
1983.0 |
2014.7 |
+13.3 |
103 |
194 |
-52 |
| Sep13 |
130725 |
2011.0 |
2030.0 |
1975.0 |
2015.4 |
+13.4 |
37,249 |
76,938 |
-2,318 |
| Dec13 |
130725 |
2016.0 |
2030.0 |
1983.5 |
2020.1 |
+13.4 |
3,331 |
29,101 |
+389 |
| Mar14 |
130725 |
1998.5 |
2028.0 |
1998.5 |
2025.1 |
+13.5 |
717 |
3,102 |
+20 |
| May14 |
130725 |
2028.0 |
2028.2 |
2028.0 |
2028.2 |
+13.5 |
18 |
3,258 |
+9 |
| Jul14 |
130725 |
2031.2 |
2031.2 |
2031.2 |
2031.2 |
+13.5 |
47 |
2,932 |
-13 |
| Sep14 |
130725 |
2034.2 |
2034.2 |
2034.2 |
2034.2 |
+13.5 |
5 |
1,058 |
-2 |
| Total Volume and Open Interest |
42,453 |
131,748 |
-1,893 |
| Platinum(NYMEX) |
| Jul13 |
130725 |
1447.0 |
1447.0 |
1447.0 |
1447.0 |
-8.2 |
0 |
127 |
+0 |
| Oct13 |
130725 |
1448.4 |
1453.2 |
1428.8 |
1447.9 |
-7.3 |
10,327 |
58,529 |
+1,951 |
| Jan14 |
130725 |
1448.0 |
1455.1 |
1438.0 |
1450.0 |
-7.4 |
28 |
4,259 |
+9 |
| Apr14 |
130725 |
1451.7 |
1451.7 |
1451.7 |
1451.7 |
-7.4 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
10,360 |
62,923 |
+1,956 |
| Palladium(NYMEX) |
| Sep13 |
130725 |
748.30 |
749.25 |
734.20 |
740.75 |
-4.55 |
3,267 |
33,506 |
+236 |
| Dec13 |
130725 |
743.50 |
749.55 |
739.20 |
742.65 |
-4.55 |
39 |
2,736 |
+8 |
| Mar14 |
130725 |
743.90 |
743.90 |
743.90 |
743.90 |
-4.55 |
24 |
148 |
+12 |
| Total Volume and Open Interest |
3,330 |
36,414 |
+256 |
| Copper(CMX) |
| Jul13 |
130725 |
318.25 |
318.90 |
315.40 |
318.85 |
+0.70 |
386 |
823 |
-144 |
| Sep13 |
130725 |
318.30 |
319.55 |
315.00 |
318.55 |
+0.65 |
43,366 |
106,800 |
-878 |
| Dec13 |
130725 |
319.70 |
320.75 |
316.35 |
319.80 |
+0.75 |
6,113 |
29,236 |
+299 |
| Mar14 |
130725 |
321.15 |
321.15 |
319.25 |
321.00 |
+0.75 |
937 |
10,559 |
+91 |
| May14 |
130725 |
320.70 |
321.85 |
320.70 |
321.85 |
+0.75 |
53 |
1,660 |
-1 |
| Total Volume and Open Interest |
51,334 |
161,805 |
-635 |
| DJIA Index(CBOT) |
| Sep13 |
130725 |
15500 |
15501 |
15400 |
15484 |
-16 |
62 |
11,010 |
-1 |
| Dec13 |
130725 |
15405 |
15422 |
15405 |
15405 |
-17 |
0 |
2 |
+0 |
| Mar14 |
130725 |
15310 |
15327 |
15310 |
15310 |
-17 |
|
|
|
| Jun14 |
130725 |
15241 |
15258 |
15241 |
15241 |
-17 |
|
|
|
| Total Volume and Open Interest |
62 |
11,012 |
-1 |
| E-mini DJIA Index(CBOT) |
| Sep13 |
130725 |
15498 |
15504 |
15398 |
15484 |
-16 |
80,289 |
119,840 |
+1,053 |
| Dec13 |
130725 |
15347 |
15419 |
15347 |
15405 |
-17 |
8 |
230 |
+0 |
| Mar14 |
130725 |
15310 |
15310 |
15310 |
15310 |
-17 |
2 |
2 |
+0 |
| Jun14 |
130725 |
15241 |
15241 |
15241 |
15241 |
-17 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
80,299 |
120,073 |
+1,053 |
| S & P 500(CME) |
| Sep13 |
130725 |
1684.20 |
1686.20 |
1672.00 |
1684.00 |
+0.20 |
6,549 |
161,306 |
+1,572 |
| Dec13 |
130725 |
1673.70 |
1679.50 |
1670.50 |
1677.70 |
+0.20 |
12 |
3,288 |
+7 |
| Mar14 |
130725 |
1671.30 |
1673.10 |
1664.10 |
1671.30 |
+0.20 |
2 |
23 |
+0 |
| Jun14 |
130725 |
1664.60 |
1666.40 |
1657.40 |
1664.60 |
+0.20 |
|
|
|
| Total Volume and Open Interest |
6,563 |
164,617 |
+1,579 |
| S & P 500 E-Mini(Globex) |
| Sep13 |
130725 |
1684.00 |
1686.50 |
1671.75 |
1684.00 |
+0.25 |
979,783 |
2,778,043 |
+3,714 |
| Dec13 |
130725 |
1677.25 |
1680.00 |
1665.75 |
1677.75 |
+0.25 |
3,805 |
32,901 |
+2,441 |
| Total Volume and Open Interest |
983,607 |
2,813,229 |
+6,159 |
| NASDAQ 100(CME) |
| Sep13 |
130725 |
3049.50 |
3058.50 |
3027.80 |
3050.00 |
+2.00 |
846 |
9,303 |
+624 |
| Dec13 |
130725 |
3043.30 |
3050.00 |
3038.00 |
3043.30 |
+2.00 |
|
|
|
| Mar14 |
130725 |
3037.00 |
3037.00 |
3035.00 |
3037.00 |
+2.00 |
|
|
|
| Total Volume and Open Interest |
846 |
9,303 |
+624 |
| NASDAQ 100 E-Mini(Globex) |
| Sep13 |
130725 |
3052.50 |
3058.30 |
3027.50 |
3050.00 |
+2.00 |
161,677 |
395,869 |
+4,021 |
| Dec13 |
130725 |
3042.80 |
3046.50 |
3025.80 |
3043.30 |
+2.00 |
141 |
254 |
+106 |
| Total Volume and Open Interest |
161,820 |
396,217 |
+4,125 |
| S & P Midcap 400(CME) |
| Sep13 |
130725 |
1226.60 |
1232.00 |
1226.60 |
1231.00 |
+2.10 |
0 |
1,384 |
+0 |
| Dec13 |
130725 |
1229.00 |
1229.00 |
1226.90 |
1229.00 |
+2.10 |
|
|
|
| Mar14 |
130725 |
1227.00 |
1227.00 |
1224.90 |
1227.00 |
+2.10 |
|
|
|
| Total Volume and Open Interest |
0 |
1,384 |
+0 |
| Volatility Index(CBOE) |
| Jul13 |
130716 |
14.00 |
14.60 |
13.90 |
14.25 |
+0.20 |
36,578 |
52,690 |
-10,356 |
| Aug13 |
130725 |
15.00 |
15.12 |
14.45 |
14.50 |
-0.30 |
52,892 |
180,210 |
+1,054 |
| Sep13 |
130725 |
16.40 |
16.45 |
15.80 |
15.90 |
-0.30 |
32,696 |
66,869 |
+1,559 |
| Oct13 |
130725 |
17.35 |
17.45 |
16.85 |
16.95 |
-0.30 |
13,184 |
31,059 |
+210 |
| Total Volume and Open Interest |
118,666 |
360,784 |
+4,493 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Sep13 |
130725 |
14775 |
14815 |
14335 |
14410 |
-375 |
13,438 |
65,280 |
+265 |
| Dec13 |
130725 |
14695 |
14860 |
14500 |
14500 |
-360 |
2 |
27 |
+0 |
| Total Volume and Open Interest |
13,440 |
65,309 |
+265 |
| Nikkei 225(SGX) |
| Sep13 |
130725 |
14730 |
14810 |
14520 |
14545 |
-200 |
106,569 |
249,074 |
+1,642 |
| Dec13 |
130725 |
14475 |
14475 |
14475 |
14475 |
-205 |
0 |
31,682 |
-2 |
| Mar14 |
130725 |
14465 |
14465 |
14465 |
14465 |
-205 |
0 |
26 |
+0 |
| Total Volume and Open Interest |
107,195 |
317,071 |
+1,417 |
| CAC 40(EURONEXT) |
| Aug13 |
130725 |
3967.0 |
3982.0 |
3920.5 |
3957.0 |
-7.0 |
78,665 |
283,326 |
+973 |
| Sep13 |
130725 |
3960.0 |
3979.0 |
3924.0 |
3957.5 |
-7.0 |
555 |
25,423 |
-178 |
| Oct13 |
130725 |
3952.0 |
3952.0 |
3952.0 |
3952.0 |
-7.0 |
|
|
|
| Total Volume and Open Interest |
79,220 |
308,790 |
+795 |
| Hang Seng Index(HKFE) |
| Jul13 |
130725 |
21855 |
21965 |
21826 |
21899 |
-66 |
87,746 |
95,690 |
+535 |
| Aug13 |
130725 |
21814 |
21925 |
21790 |
21861 |
-63 |
12,348 |
14,645 |
+5,024 |
| Sep13 |
130725 |
21780 |
21825 |
21737 |
21780 |
-63 |
693 |
4,747 |
+37 |
| Total Volume and Open Interest |
100,921 |
119,354 |
+5,603 |
| DAX(EUREX) |
| Sep13 |
130725 |
8373.0 |
8374.5 |
8268.0 |
8298.0 |
-69.0 |
70,795 |
153,055 |
+2,675 |
| Dec13 |
130725 |
8360.0 |
8360.0 |
8274.5 |
8304.5 |
-69.0 |
65 |
3,847 |
+26 |
| Mar14 |
130725 |
8353.5 |
8366.5 |
8317.5 |
8317.5 |
-68.0 |
9 |
159 |
+2 |
| Total Volume and Open Interest |
70,869 |
157,061 |
+2,703 |
| FT-SE 100(EURONEXT) |
| Sep13 |
130725 |
6574.00 |
6581.00 |
6491.00 |
6539.00 |
-34.50 |
84,908 |
662,340 |
+5,502 |
| Dec13 |
130725 |
6540.50 |
6540.50 |
6476.00 |
6512.50 |
-34.50 |
7 |
4,505 |
+52 |
| Mar14 |
130725 |
6462.00 |
6462.00 |
6462.00 |
6462.00 |
-34.50 |
10 |
169 |
-10 |
| Total Volume and Open Interest |
84,925 |
667,014 |
+5,544 |
| SPI 200(SFE) |
| Sep13 |
130725 |
4998.0 |
5024.0 |
4965.0 |
4993.0 |
unch |
24,254 |
250,077 |
+4,482 |
| Dec13 |
130725 |
4996.0 |
4996.0 |
4986.0 |
4990.0 |
unch |
35 |
3,612 |
+3 |
| Mar14 |
130725 |
4952.0 |
4952.0 |
4952.0 |
4952.0 |
unch |
10 |
2,950 |
+10 |
| Total Volume and Open Interest |
24,681 |
258,953 |
+4,868 |
| FTSE MIB(ISE) |
| Sep13 |
130725 |
16455.00 |
16475.00 |
16265.00 |
16431.00 |
-25.00 |
18,297 |
32,467 |
+1,515 |
| Dec13 |
130725 |
16365.00 |
16370.00 |
16190.00 |
16336.00 |
-33.00 |
38 |
324 |
+15 |
| Mar14 |
130725 |
16289.00 |
16289.00 |
16289.00 |
16289.00 |
-65.00 |
|
|
|
| Total Volume and Open Interest |
18,335 |
32,791 |
+1,530 |
| KOSPI 200(KFE) |
| Sep13 |
130725 |
248.15 |
249.10 |
246.25 |
247.90 |
+0.15 |
128,343 |
109,605 |
-1,612 |
| Dec13 |
130725 |
250.05 |
250.35 |
248.70 |
249.35 |
-0.30 |
109 |
2,482 |
+37 |
| Mar14 |
130725 |
248.50 |
248.50 |
248.50 |
248.50 |
+0.15 |
0 |
447 |
+50 |
| Total Volume and Open Interest |
128,452 |
112,769 |
-1,508 |
| GSCI(CME) |
| Aug13 |
130725 |
641.00 |
642.00 |
638.00 |
641.00 |
-0.75 |
502 |
10,158 |
+362 |
| Sep13 |
130725 |
636.25 |
637.50 |
633.50 |
636.25 |
+0.25 |
0 |
280 |
+0 |
| Oct13 |
130725 |
633.00 |
634.00 |
630.00 |
633.00 |
+0.25 |
1 |
1 |
+1 |
| Total Volume and Open Interest |
503 |
10,439 |
+363 |
| 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. |
|
|
