|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 29, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130729 |
1345.50 |
1370.50 |
1328.75 |
1367.50 |
+17.75 |
29,089 |
26,446 |
-1,394 |
Sep13 |
130729 |
1271.00 |
1276.75 |
1257.25 |
1272.00 |
-3.25 |
17,819 |
30,982 |
-324 |
Nov13 |
130729 |
1223.00 |
1228.00 |
1208.50 |
1220.00 |
-8.50 |
149,886 |
318,917 |
-10,869 |
Jan14 |
130729 |
1228.75 |
1233.75 |
1214.50 |
1225.50 |
-8.25 |
14,357 |
48,838 |
+103 |
Mar14 |
130729 |
1227.00 |
1235.75 |
1217.25 |
1227.75 |
-8.00 |
6,146 |
27,582 |
+1 |
May14 |
130729 |
1226.00 |
1233.75 |
1214.50 |
1226.75 |
-7.00 |
7,063 |
27,511 |
-2,095 |
Jul14 |
130729 |
1227.50 |
1238.50 |
1220.25 |
1232.00 |
-6.50 |
2,455 |
12,317 |
+259 |
Aug14 |
130729 |
1215.75 |
1225.50 |
1215.75 |
1219.50 |
-6.00 |
0 |
102 |
+0 |
Sep14 |
130729 |
1212.50 |
1212.50 |
1200.00 |
1204.50 |
-5.00 |
0 |
32 |
+0 |
Nov14 |
130729 |
1196.00 |
1203.50 |
1187.00 |
1202.25 |
-1.25 |
1,348 |
14,354 |
+274 |
Jan15 |
130729 |
1206.00 |
1207.25 |
1206.00 |
1206.00 |
-1.25 |
0 |
41 |
+0 |
Mar15 |
130729 |
1202.25 |
1203.50 |
1202.25 |
1202.25 |
-1.25 |
0 |
4 |
+0 |
May15 |
130729 |
1197.00 |
1198.25 |
1197.00 |
1197.00 |
-1.25 |
0 |
1 |
+0 |
Jul15 |
130729 |
1199.75 |
1201.00 |
1199.75 |
1199.75 |
-1.25 |
1 |
34 |
+1 |
Total Volume and Open Interest |
228,171 |
507,506 |
-14,042 |
Soybean Meal(CBOT) |
Aug13 |
130729 |
428.00 |
442.00 |
422.20 |
438.90 |
+8.60 |
22,070 |
21,506 |
-4,245 |
Sep13 |
130729 |
404.00 |
412.40 |
398.00 |
411.50 |
+7.50 |
37,255 |
46,309 |
+1,454 |
Oct13 |
130729 |
370.30 |
376.70 |
366.20 |
376.00 |
+2.40 |
9,938 |
21,039 |
+392 |
Dec13 |
130729 |
367.00 |
373.00 |
362.70 |
371.60 |
+1.70 |
77,736 |
153,852 |
-4,026 |
Jan14 |
130729 |
369.70 |
373.10 |
364.20 |
372.20 |
+1.40 |
3,621 |
11,483 |
+150 |
Mar14 |
130729 |
367.70 |
373.20 |
364.30 |
372.40 |
+1.40 |
3,193 |
11,329 |
+11 |
May14 |
130729 |
366.30 |
372.00 |
363.10 |
371.40 |
+1.50 |
1,880 |
6,629 |
+54 |
Jul14 |
130729 |
366.40 |
373.70 |
364.70 |
373.30 |
+1.90 |
929 |
3,518 |
+3 |
Aug14 |
130729 |
370.40 |
371.00 |
368.80 |
370.90 |
+2.10 |
71 |
234 |
+20 |
Sep14 |
130729 |
367.30 |
368.30 |
366.10 |
366.80 |
+3.00 |
27 |
162 |
-13 |
Total Volume and Open Interest |
156,847 |
277,019 |
-6,164 |
Soybean Oil(CBOT) |
Aug13 |
130729 |
43.60 |
43.68 |
42.41 |
42.47 |
-1.11 |
22,069 |
29,218 |
-7,303 |
Sep13 |
130729 |
43.59 |
43.70 |
42.49 |
42.58 |
-1.04 |
16,979 |
55,235 |
+1,619 |
Oct13 |
130729 |
43.64 |
43.66 |
42.55 |
42.67 |
-0.98 |
6,389 |
21,029 |
+148 |
Dec13 |
130729 |
43.73 |
43.77 |
42.68 |
42.82 |
-0.91 |
53,930 |
178,944 |
+1,052 |
Jan14 |
130729 |
43.84 |
43.84 |
42.83 |
42.96 |
-0.91 |
3,962 |
26,240 |
+325 |
Mar14 |
130729 |
43.98 |
44.09 |
43.06 |
43.19 |
-0.90 |
2,365 |
12,983 |
+139 |
May14 |
130729 |
44.15 |
44.27 |
43.25 |
43.40 |
-0.87 |
1,362 |
6,475 |
-416 |
Jul14 |
130729 |
44.25 |
44.42 |
43.44 |
43.56 |
-0.86 |
1,086 |
8,086 |
+313 |
Aug14 |
130729 |
44.12 |
44.47 |
43.42 |
43.58 |
-0.89 |
118 |
1,413 |
+37 |
Sep14 |
130729 |
44.12 |
44.49 |
43.46 |
43.63 |
-0.86 |
58 |
912 |
+19 |
Total Volume and Open Interest |
108,433 |
344,200 |
-4,038 |
Canola(WCE) |
Nov13 |
130729 |
495.5 |
495.5 |
486.3 |
490.4 |
-6.5 |
12,939 |
98,659 |
-904 |
Jan14 |
130729 |
496.0 |
496.4 |
489.4 |
493.8 |
-6.7 |
2,964 |
15,867 |
+1,007 |
Mar14 |
130729 |
500.0 |
500.0 |
494.3 |
497.6 |
-6.8 |
768 |
5,434 |
+400 |
May14 |
130729 |
498.8 |
500.1 |
496.8 |
500.1 |
-6.8 |
134 |
640 |
-67 |
Jul14 |
130729 |
501.5 |
502.8 |
499.0 |
502.8 |
-6.7 |
33 |
220 |
+33 |
Total Volume and Open Interest |
16,838 |
121,013 |
+469 |
Corn(CBOT) |
Sep13 |
130729 |
492.00 |
497.50 |
488.25 |
489.25 |
-2.75 |
126,368 |
363,324 |
+401 |
Dec13 |
130729 |
475.00 |
479.25 |
471.25 |
473.25 |
-2.75 |
154,262 |
571,027 |
-463 |
Mar14 |
130729 |
488.00 |
491.75 |
484.00 |
486.00 |
-2.75 |
22,079 |
89,538 |
-1,809 |
May14 |
130729 |
495.50 |
499.50 |
492.00 |
494.00 |
-2.50 |
4,082 |
25,341 |
+723 |
Jul14 |
130729 |
503.75 |
505.75 |
498.25 |
500.25 |
-2.75 |
5,739 |
41,748 |
+679 |
Sep14 |
130729 |
503.25 |
504.50 |
500.00 |
502.25 |
-2.25 |
1,168 |
8,532 |
+361 |
Dec14 |
130729 |
504.75 |
509.75 |
502.25 |
504.25 |
-2.25 |
4,058 |
67,153 |
+1,180 |
Mar15 |
130729 |
514.75 |
516.50 |
512.25 |
513.25 |
-2.25 |
101 |
1,671 |
+13 |
May15 |
130729 |
522.00 |
522.00 |
517.75 |
517.75 |
-2.75 |
63 |
124 |
+14 |
Jul15 |
130729 |
522.00 |
524.00 |
520.50 |
520.50 |
-2.25 |
47 |
616 |
+5 |
Total Volume and Open Interest |
318,155 |
1,173,348 |
+1,204 |
Wheat(CBOT) |
Sep13 |
130729 |
650.25 |
656.00 |
648.50 |
651.50 |
+1.25 |
36,895 |
188,322 |
-2,778 |
Dec13 |
130729 |
661.25 |
666.50 |
659.25 |
663.25 |
+1.75 |
24,235 |
143,490 |
+987 |
Mar14 |
130729 |
674.00 |
676.00 |
669.75 |
673.25 |
+1.75 |
6,125 |
34,402 |
+1,007 |
May14 |
130729 |
677.50 |
680.75 |
676.00 |
679.25 |
+1.50 |
537 |
5,355 |
+53 |
Jul14 |
130729 |
674.00 |
677.50 |
673.25 |
675.75 |
+1.25 |
802 |
21,811 |
+1 |
Sep14 |
130729 |
681.75 |
683.25 |
681.00 |
683.00 |
+1.50 |
50 |
404 |
+5 |
Total Volume and Open Interest |
68,889 |
403,114 |
-686 |
Wheat(KCBT) |
Sep13 |
130729 |
691.50 |
696.50 |
690.00 |
690.25 |
-1.25 |
12,152 |
80,267 |
-1,443 |
Dec13 |
130729 |
701.25 |
705.50 |
700.00 |
700.75 |
-0.50 |
7,676 |
42,111 |
-298 |
Mar14 |
130729 |
709.50 |
711.75 |
707.75 |
709.50 |
+0.50 |
1,577 |
8,163 |
+356 |
May14 |
130729 |
710.75 |
713.50 |
710.75 |
712.75 |
+0.50 |
220 |
2,142 |
+5 |
Jul14 |
130729 |
703.00 |
705.00 |
700.75 |
703.25 |
+2.50 |
398 |
6,596 |
-76 |
Sep14 |
130729 |
710.00 |
710.00 |
709.00 |
709.00 |
+2.00 |
19 |
205 |
-6 |
Total Volume and Open Interest |
22,060 |
139,674 |
-1,454 |
Wheat(MGE) |
Sep13 |
130729 |
736.50 |
740.50 |
734.00 |
734.25 |
-2.25 |
3,626 |
18,691 |
-291 |
Dec13 |
130729 |
747.75 |
752.00 |
745.50 |
745.75 |
-2.00 |
2,338 |
12,093 |
-509 |
Mar14 |
130729 |
763.00 |
763.00 |
758.25 |
758.25 |
-1.25 |
364 |
3,127 |
+131 |
May14 |
130729 |
768.50 |
769.50 |
765.50 |
765.50 |
-1.50 |
160 |
1,105 |
+43 |
Jul14 |
130729 |
775.00 |
775.00 |
771.75 |
771.75 |
-1.25 |
119 |
300 |
+30 |
Total Volume and Open Interest |
6,732 |
35,694 |
-519 |
Oats(CBOT) |
Sep13 |
130729 |
333.75 |
336.75 |
330.50 |
336.00 |
+4.75 |
155 |
1,732 |
-21 |
Dec13 |
130729 |
323.25 |
327.50 |
320.00 |
327.25 |
+4.00 |
1,061 |
6,635 |
+185 |
Mar14 |
130729 |
328.00 |
331.75 |
328.00 |
331.75 |
+3.50 |
115 |
754 |
+111 |
May14 |
130729 |
332.00 |
332.00 |
328.50 |
332.00 |
+3.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,331 |
9,124 |
+275 |
Rough Rice(CBOT) |
Sep13 |
130729 |
15.79 |
16.00 |
15.79 |
15.84 |
-0.05 |
405 |
8,201 |
-175 |
Nov13 |
130729 |
16.08 |
16.20 |
16.03 |
16.06 |
-0.05 |
131 |
2,544 |
+29 |
Jan14 |
130729 |
16.33 |
16.34 |
16.29 |
16.29 |
-0.04 |
2 |
260 |
+2 |
Mar14 |
130729 |
16.40 |
16.43 |
16.40 |
16.42 |
-0.01 |
0 |
8 |
+0 |
Total Volume and Open Interest |
538 |
11,013 |
-144 |
Live Cattle(CME) |
Aug13 |
130729 |
122.180 |
122.730 |
121.930 |
122.100 |
+0.300 |
13,540 |
33,645 |
-3,165 |
Oct13 |
130729 |
126.200 |
126.680 |
125.900 |
125.980 |
+0.130 |
24,067 |
131,110 |
+1,138 |
Dec13 |
130729 |
128.950 |
129.250 |
128.630 |
128.735 |
+0.085 |
5,426 |
66,998 |
+502 |
Feb14 |
130729 |
130.035 |
130.350 |
129.880 |
130.050 |
+0.115 |
2,223 |
27,711 |
+467 |
Apr14 |
130729 |
130.900 |
131.150 |
130.685 |
130.935 |
+0.085 |
1,368 |
14,725 |
+110 |
Jun14 |
130729 |
126.150 |
126.430 |
126.050 |
126.050 |
+0.050 |
356 |
5,297 |
+33 |
Total Volume and Open Interest |
47,115 |
279,922 |
-856 |
Feeder Cattle(CME) |
Aug13 |
130729 |
152.985 |
153.800 |
152.880 |
153.285 |
+0.685 |
3,025 |
11,792 |
-447 |
Sep13 |
130729 |
156.285 |
157.400 |
156.285 |
156.850 |
+0.850 |
1,991 |
9,595 |
+287 |
Oct13 |
130729 |
158.300 |
159.285 |
158.130 |
158.935 |
+0.835 |
1,088 |
5,218 |
+80 |
Nov13 |
130729 |
158.735 |
159.950 |
158.735 |
159.900 |
+0.965 |
392 |
3,264 |
+45 |
Jan14 |
130729 |
158.900 |
160.035 |
158.900 |
160.000 |
+0.950 |
197 |
2,209 |
+20 |
Mar14 |
130729 |
159.000 |
160.000 |
159.000 |
160.000 |
+0.800 |
43 |
693 |
+4 |
Apr14 |
130729 |
160.100 |
160.750 |
160.050 |
160.750 |
+0.650 |
27 |
303 |
+8 |
Total Volume and Open Interest |
6,794 |
33,623 |
+14 |
Lean Hogs(CME) |
Aug13 |
130729 |
98.080 |
98.385 |
97.400 |
97.900 |
+0.115 |
16,848 |
34,411 |
-2,060 |
Oct13 |
130729 |
84.950 |
85.100 |
83.980 |
84.500 |
-0.300 |
18,917 |
122,425 |
+1,597 |
Dec13 |
130729 |
81.930 |
81.950 |
80.975 |
81.550 |
-0.300 |
8,569 |
71,494 |
+1,042 |
Feb14 |
130729 |
83.600 |
83.885 |
83.135 |
83.750 |
+0.150 |
7,132 |
36,042 |
+2,195 |
Apr14 |
130729 |
84.050 |
84.450 |
83.750 |
84.350 |
+0.120 |
4,485 |
24,254 |
+878 |
May14 |
130729 |
87.700 |
88.000 |
87.700 |
88.000 |
unch |
213 |
1,157 |
+156 |
Jun14 |
130729 |
89.950 |
90.450 |
89.650 |
90.100 |
+0.350 |
2,567 |
11,876 |
+414 |
Jul14 |
130729 |
88.900 |
89.150 |
88.700 |
88.850 |
+0.250 |
332 |
2,741 |
+146 |
Total Volume and Open Interest |
59,216 |
305,348 |
+4,440 |
Class III Milk(CME) |
Jul13 |
130729 |
17.36 |
17.37 |
17.35 |
17.35 |
unch |
16 |
3,460 |
-2 |
Aug13 |
130729 |
17.92 |
17.99 |
17.76 |
17.82 |
-0.06 |
172 |
4,488 |
-24 |
Sep13 |
130729 |
18.38 |
18.71 |
18.35 |
18.49 |
+0.11 |
163 |
4,160 |
+59 |
Oct13 |
130729 |
18.51 |
18.72 |
18.35 |
18.46 |
+0.06 |
98 |
2,975 |
+39 |
Nov13 |
130729 |
18.02 |
18.13 |
17.90 |
17.91 |
-0.03 |
119 |
2,365 |
+59 |
Total Volume and Open Interest |
897 |
22,911 |
+312 |
Cocoa(ICE) |
Sep13 |
130729 |
2323 |
2326 |
2268 |
2280 |
-53 |
9,664 |
68,707 |
-341 |
Dec13 |
130729 |
2324 |
2330 |
2278 |
2290 |
-51 |
2,340 |
42,110 |
-235 |
Mar14 |
130729 |
2340 |
2340 |
2287 |
2297 |
-48 |
2,274 |
41,874 |
+997 |
May14 |
130729 |
2330 |
2340 |
2293 |
2303 |
-46 |
548 |
13,407 |
+105 |
Jul14 |
130729 |
2308 |
2308 |
2308 |
2308 |
-47 |
200 |
5,120 |
+33 |
Sep14 |
130729 |
2350 |
2350 |
2310 |
2315 |
-48 |
172 |
5,191 |
+111 |
Dec14 |
130729 |
2320 |
2320 |
2320 |
2320 |
-49 |
5 |
672 |
-3 |
Total Volume and Open Interest |
15,209 |
178,787 |
+665 |
Coffee "C"(ICE) |
Sep13 |
130729 |
122.25 |
123.35 |
119.80 |
121.15 |
-1.10 |
12,364 |
89,773 |
-719 |
Dec13 |
130729 |
124.00 |
125.35 |
122.10 |
123.45 |
-0.80 |
4,860 |
38,406 |
+569 |
Mar14 |
130729 |
127.25 |
127.65 |
124.85 |
126.20 |
-0.70 |
1,376 |
13,421 |
+27 |
May14 |
130729 |
128.45 |
129.65 |
127.00 |
128.10 |
-0.65 |
413 |
6,448 |
+75 |
Jul14 |
130729 |
131.15 |
131.40 |
128.65 |
129.90 |
-0.60 |
200 |
2,386 |
+8 |
Sep14 |
130729 |
133.00 |
133.00 |
130.35 |
131.60 |
-0.55 |
99 |
1,833 |
+21 |
Total Volume and Open Interest |
19,346 |
155,258 |
-14 |
Orange Juice(ICE) |
Sep13 |
130729 |
144.20 |
146.80 |
142.90 |
145.95 |
+1.75 |
479 |
15,195 |
+52 |
Nov13 |
130729 |
144.10 |
146.45 |
144.00 |
146.00 |
+2.00 |
87 |
3,261 |
+31 |
Jan14 |
130729 |
146.00 |
146.25 |
146.00 |
146.25 |
+1.80 |
20 |
1,080 |
-14 |
Mar14 |
130729 |
147.05 |
147.05 |
147.05 |
147.05 |
+1.80 |
17 |
801 |
+17 |
May14 |
130729 |
146.60 |
146.60 |
146.60 |
146.60 |
+1.80 |
0 |
65 |
+0 |
Jul14 |
130729 |
146.60 |
146.60 |
146.60 |
146.60 |
+1.80 |
0 |
20 |
+0 |
Total Volume and Open Interest |
603 |
20,422 |
+86 |
Sugar #11(ICE) |
Oct13 |
130729 |
16.45 |
16.95 |
16.38 |
16.92 |
+0.45 |
56,326 |
470,687 |
-2,502 |
Mar14 |
130729 |
17.01 |
17.45 |
16.99 |
17.43 |
+0.37 |
27,411 |
193,022 |
-3,538 |
May14 |
130729 |
16.90 |
17.31 |
16.90 |
17.29 |
+0.33 |
14,403 |
50,695 |
-1,791 |
Jul14 |
130729 |
16.84 |
17.22 |
16.84 |
17.21 |
+0.32 |
9,374 |
67,466 |
+1,188 |
Oct14 |
130729 |
17.10 |
17.43 |
17.10 |
17.42 |
+0.31 |
1,477 |
37,766 |
+249 |
Mar15 |
130729 |
17.65 |
17.87 |
17.60 |
17.85 |
+0.28 |
473 |
15,708 |
+133 |
May15 |
130729 |
17.78 |
17.81 |
17.77 |
17.81 |
+0.27 |
207 |
3,436 |
+46 |
Jul15 |
130729 |
17.75 |
17.77 |
17.74 |
17.76 |
+0.23 |
68 |
3,469 |
+34 |
Total Volume and Open Interest |
109,771 |
850,012 |
-6,164 |
London Cocoa(LCE) |
Sep13 |
130729 |
1564 |
1575 |
1541 |
1543 |
-33 |
4,658 |
53,218 |
-750 |
Dec13 |
130729 |
1559 |
1567 |
1534 |
1537 |
-30 |
3,577 |
68,883 |
-101 |
Mar14 |
130729 |
1547 |
1555 |
1525 |
1529 |
-25 |
2,572 |
67,042 |
-44 |
May14 |
130729 |
1548 |
1553 |
1528 |
1531 |
-25 |
973 |
16,624 |
-106 |
Jul14 |
130729 |
1550 |
1556 |
1531 |
1534 |
-24 |
510 |
6,669 |
+270 |
Sep14 |
130729 |
1556 |
1556 |
1537 |
1540 |
-23 |
99 |
3,360 |
+40 |
Dec14 |
130729 |
1565 |
1565 |
1547 |
1547 |
-24 |
15 |
1,937 |
+2 |
Total Volume and Open Interest |
12,404 |
218,248 |
-689 |
London Sugar(LCE) |
Oct13 |
130729 |
480.90 |
489.80 |
480.50 |
489.10 |
+9.30 |
3,700 |
30,626 |
+474 |
Dec13 |
130729 |
471.50 |
480.20 |
471.50 |
479.50 |
+8.70 |
1,412 |
13,358 |
-276 |
Mar14 |
130729 |
469.90 |
478.40 |
469.90 |
478.10 |
+8.60 |
1,117 |
9,048 |
+48 |
May14 |
130729 |
472.90 |
479.80 |
472.40 |
479.60 |
+7.90 |
299 |
4,648 |
-38 |
Aug14 |
130729 |
475.90 |
480.80 |
475.90 |
479.80 |
+6.50 |
125 |
2,362 |
-3 |
Total Volume and Open Interest |
6,684 |
61,771 |
+205 |
Cotton(ICE) |
Oct13 |
130729 |
85.56 |
85.56 |
84.85 |
84.85 |
-0.52 |
8 |
288 |
-2 |
Dec13 |
130729 |
85.12 |
85.59 |
84.56 |
84.71 |
-0.41 |
10,889 |
144,393 |
+1,720 |
Mar14 |
130729 |
84.34 |
84.34 |
82.67 |
82.71 |
-0.69 |
1,124 |
15,937 |
+474 |
May14 |
130729 |
82.95 |
82.95 |
82.08 |
82.12 |
-0.74 |
134 |
1,640 |
-2 |
Jul14 |
130729 |
82.45 |
82.45 |
81.67 |
81.68 |
-0.83 |
121 |
3,229 |
+14 |
Oct14 |
130729 |
77.81 |
77.81 |
77.81 |
77.81 |
-0.58 |
|
|
|
Total Volume and Open Interest |
12,355 |
167,241 |
+2,206 |
Lumber(CME) |
Sep13 |
130729 |
322.8 |
328.0 |
320.5 |
327.9 |
+5.2 |
230 |
4,294 |
+1 |
Nov13 |
130729 |
325.9 |
330.7 |
323.0 |
325.0 |
-1.0 |
41 |
1,191 |
+6 |
Jan14 |
130729 |
339.8 |
340.0 |
333.0 |
340.0 |
+4.8 |
0 |
60 |
+0 |
Mar14 |
130729 |
345.0 |
345.0 |
340.0 |
345.0 |
+2.0 |
0 |
21 |
+0 |
Total Volume and Open Interest |
271 |
5,573 |
+7 |
Crude Oil(NYM) |
Sep13 |
130729 |
104.61 |
105.37 |
103.87 |
104.55 |
-0.15 |
270,580 |
381,217 |
-5,451 |
Oct13 |
130729 |
103.99 |
104.61 |
103.25 |
103.90 |
-0.11 |
84,249 |
138,653 |
+3,359 |
Nov13 |
130729 |
102.80 |
103.32 |
102.12 |
102.72 |
-0.06 |
46,107 |
86,260 |
-1,382 |
Dec13 |
130729 |
101.45 |
101.90 |
100.80 |
101.41 |
-0.01 |
71,588 |
199,228 |
-2,771 |
Jan14 |
130729 |
100.10 |
100.45 |
99.51 |
100.08 |
+0.02 |
19,899 |
61,235 |
-859 |
Feb14 |
130729 |
98.72 |
99.18 |
98.41 |
98.88 |
+0.01 |
11,138 |
42,757 |
+139 |
Mar14 |
130729 |
98.04 |
98.23 |
97.33 |
97.91 |
+0.03 |
11,704 |
66,214 |
-1,589 |
Apr14 |
130729 |
96.63 |
96.97 |
96.63 |
96.97 |
+0.06 |
3,197 |
34,646 |
+602 |
May14 |
130729 |
96.50 |
96.50 |
95.72 |
96.23 |
+0.09 |
2,510 |
38,768 |
+172 |
Jun14 |
130729 |
95.37 |
95.85 |
95.00 |
95.56 |
+0.08 |
17,428 |
115,461 |
-714 |
Jul14 |
130729 |
94.58 |
95.04 |
94.35 |
94.82 |
+0.06 |
1,714 |
37,601 |
+158 |
Aug14 |
130729 |
93.97 |
94.12 |
93.78 |
94.12 |
+0.03 |
1,328 |
26,139 |
+457 |
Sep14 |
130729 |
93.70 |
93.70 |
93.30 |
93.58 |
+0.01 |
5,867 |
41,555 |
-463 |
Oct14 |
130729 |
93.12 |
93.13 |
93.12 |
93.12 |
-0.02 |
944 |
28,615 |
-85 |
Nov14 |
130729 |
92.73 |
92.74 |
92.73 |
92.73 |
-0.06 |
981 |
25,051 |
+53 |
Dec14 |
130729 |
92.57 |
92.76 |
91.98 |
92.36 |
-0.09 |
25,853 |
228,876 |
-2,280 |
Total Volume and Open Interest |
589,799 |
1,853,119 |
-9,285 |
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 |
130729 |
104.675 |
105.375 |
103.825 |
104.550 |
-0.150 |
7,778 |
2,235 |
-26 |
Oct13 |
130729 |
103.950 |
104.525 |
103.450 |
103.900 |
-0.100 |
619 |
973 |
+430 |
Nov13 |
130729 |
103.100 |
103.250 |
102.275 |
102.725 |
-0.050 |
50 |
243 |
+2 |
Dec13 |
130729 |
101.025 |
101.650 |
101.000 |
101.400 |
-0.025 |
24 |
92 |
-6 |
Jan14 |
130729 |
100.075 |
100.075 |
100.075 |
100.075 |
+0.025 |
24 |
49 |
+1 |
Feb14 |
130729 |
98.875 |
98.875 |
98.875 |
98.875 |
unch |
9 |
12 |
+6 |
Mar14 |
130729 |
97.900 |
97.900 |
97.900 |
97.900 |
+0.025 |
0 |
9 |
+0 |
Apr14 |
130729 |
96.975 |
96.975 |
96.975 |
96.975 |
+0.075 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,504 |
3,742 |
+407 |
Heating Oil(NYM) |
Aug13 |
130729 |
301.66 |
303.55 |
300.01 |
301.62 |
+0.61 |
28,962 |
21,720 |
-6,173 |
Sep13 |
130729 |
301.25 |
303.95 |
300.34 |
301.90 |
+0.59 |
51,981 |
85,394 |
+2,134 |
Oct13 |
130729 |
301.27 |
304.00 |
300.50 |
302.07 |
+0.53 |
11,609 |
34,074 |
+730 |
Nov13 |
130729 |
301.35 |
303.53 |
300.33 |
301.85 |
+0.50 |
7,297 |
21,353 |
+583 |
Dec13 |
130729 |
301.41 |
303.08 |
299.90 |
301.44 |
+0.52 |
13,039 |
43,019 |
-188 |
Jan14 |
130729 |
300.67 |
302.45 |
299.90 |
301.14 |
+0.48 |
4,934 |
17,484 |
+584 |
Feb14 |
130729 |
300.51 |
301.87 |
299.50 |
300.46 |
+0.39 |
2,323 |
8,620 |
+244 |
Mar14 |
130729 |
298.42 |
299.98 |
298.08 |
298.92 |
+0.31 |
1,261 |
8,310 |
+95 |
Apr14 |
130729 |
297.22 |
297.30 |
297.16 |
297.16 |
+0.30 |
502 |
11,676 |
-48 |
May14 |
130729 |
295.40 |
295.68 |
295.40 |
295.68 |
+0.30 |
302 |
2,333 |
+11 |
Jun14 |
130729 |
295.21 |
295.21 |
293.39 |
294.28 |
+0.28 |
2,268 |
16,189 |
+337 |
Jul14 |
130729 |
292.61 |
293.77 |
292.61 |
293.32 |
+0.27 |
36 |
1,104 |
+17 |
Aug14 |
130729 |
292.75 |
292.75 |
292.67 |
292.67 |
+0.28 |
13 |
665 |
+6 |
Sep14 |
130729 |
292.19 |
292.19 |
292.19 |
292.19 |
+0.30 |
4 |
368 |
+0 |
Total Volume and Open Interest |
124,938 |
283,620 |
-1,663 |
Gasoline(NYMEX) |
Aug13 |
130729 |
305.31 |
306.13 |
300.50 |
301.25 |
-3.19 |
27,933 |
23,867 |
-3,761 |
Sep13 |
130729 |
301.26 |
301.81 |
296.95 |
297.80 |
-2.53 |
48,641 |
115,736 |
+189 |
Oct13 |
130729 |
285.51 |
285.85 |
281.90 |
282.81 |
-1.75 |
25,276 |
35,390 |
+696 |
Nov13 |
130729 |
279.73 |
280.52 |
276.92 |
277.65 |
-1.27 |
17,119 |
33,619 |
+586 |
Dec13 |
130729 |
275.89 |
276.94 |
273.15 |
274.16 |
-0.93 |
14,060 |
29,009 |
-1,108 |
Jan14 |
130729 |
273.71 |
275.08 |
271.90 |
272.38 |
-0.79 |
7,265 |
18,790 |
+1,628 |
Feb14 |
130729 |
273.77 |
273.77 |
271.70 |
271.96 |
-0.70 |
1,647 |
5,679 |
+427 |
Mar14 |
130729 |
273.25 |
275.10 |
272.24 |
272.98 |
-0.65 |
786 |
7,831 |
-63 |
Apr14 |
130729 |
288.92 |
288.96 |
287.09 |
287.70 |
-0.49 |
321 |
4,372 |
-24 |
May14 |
130729 |
286.10 |
287.39 |
285.92 |
286.30 |
-0.21 |
353 |
2,589 |
-28 |
Total Volume and Open Interest |
144,059 |
282,792 |
-1,398 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130729 |
301.30 |
301.30 |
301.25 |
301.30 |
-3.10 |
0 |
1 |
+0 |
Sep13 |
130729 |
297.80 |
297.80 |
297.80 |
297.80 |
-2.50 |
|
|
|
Oct13 |
130729 |
282.80 |
282.81 |
282.80 |
282.80 |
-1.80 |
|
|
|
Nov13 |
130729 |
277.70 |
277.70 |
277.65 |
277.70 |
-1.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug13 |
130729 |
3.515 |
3.520 |
3.413 |
3.459 |
-0.096 |
96,065 |
17,191 |
-4,871 |
Sep13 |
130729 |
3.543 |
3.543 |
3.427 |
3.472 |
-0.091 |
92,415 |
298,469 |
-554 |
Oct13 |
130729 |
3.560 |
3.560 |
3.446 |
3.494 |
-0.088 |
38,454 |
173,170 |
-573 |
Nov13 |
130729 |
3.630 |
3.630 |
3.534 |
3.586 |
-0.078 |
19,771 |
95,289 |
-1,881 |
Dec13 |
130729 |
3.800 |
3.800 |
3.705 |
3.759 |
-0.070 |
9,334 |
57,444 |
-560 |
Jan14 |
130729 |
3.887 |
3.887 |
3.792 |
3.845 |
-0.068 |
20,162 |
156,824 |
+403 |
Feb14 |
130729 |
3.890 |
3.890 |
3.799 |
3.850 |
-0.066 |
2,396 |
33,341 |
-85 |
Mar14 |
130729 |
3.842 |
3.842 |
3.767 |
3.819 |
-0.061 |
5,496 |
90,541 |
+54 |
Apr14 |
130729 |
3.771 |
3.789 |
3.719 |
3.766 |
-0.057 |
4,716 |
119,948 |
-192 |
May14 |
130729 |
3.808 |
3.808 |
3.747 |
3.784 |
-0.056 |
381 |
28,556 |
+73 |
Jun14 |
130729 |
3.840 |
3.840 |
3.781 |
3.817 |
-0.056 |
220 |
22,261 |
-17 |
Jul14 |
130729 |
3.860 |
3.865 |
3.816 |
3.851 |
-0.056 |
333 |
17,038 |
+139 |
Aug14 |
130729 |
3.890 |
3.890 |
3.836 |
3.870 |
-0.056 |
459 |
16,843 |
+251 |
Sep14 |
130729 |
3.880 |
3.880 |
3.838 |
3.872 |
-0.055 |
705 |
17,706 |
+21 |
Oct14 |
130729 |
3.900 |
3.904 |
3.850 |
3.894 |
-0.054 |
1,747 |
69,897 |
-253 |
Nov14 |
130729 |
3.938 |
3.974 |
3.929 |
3.973 |
-0.052 |
721 |
22,142 |
-63 |
Total Volume and Open Interest |
295,166 |
1,374,326 |
-7,925 |
Brent Crude Oil(ICE) |
Sep13 |
130729 |
107.19 |
107.89 |
106.60 |
107.45 |
+0.28 |
176,110 |
274,321 |
-1,143 |
Oct13 |
130729 |
106.31 |
106.97 |
105.76 |
106.57 |
+0.28 |
85,448 |
228,684 |
-3,112 |
Nov13 |
130729 |
105.80 |
106.28 |
105.15 |
105.92 |
+0.27 |
46,777 |
94,239 |
+1,622 |
Dec13 |
130729 |
105.22 |
105.69 |
104.60 |
105.33 |
+0.27 |
72,280 |
205,749 |
+1,617 |
Jan14 |
130729 |
104.37 |
105.08 |
104.09 |
104.78 |
+0.26 |
14,666 |
64,420 |
+53 |
Feb14 |
130729 |
103.83 |
104.49 |
103.55 |
104.24 |
+0.26 |
7,902 |
34,107 |
+1,276 |
Mar14 |
130729 |
103.31 |
104.04 |
103.07 |
103.72 |
+0.27 |
8,343 |
47,530 |
-1,794 |
Apr14 |
130729 |
102.84 |
103.56 |
102.61 |
103.24 |
+0.27 |
3,567 |
44,860 |
+431 |
May14 |
130729 |
102.40 |
103.10 |
102.18 |
102.78 |
+0.26 |
2,793 |
19,257 |
-65 |
Jun14 |
130729 |
102.15 |
102.65 |
101.74 |
102.32 |
+0.26 |
16,445 |
89,631 |
-944 |
Jul14 |
130729 |
101.91 |
101.91 |
101.91 |
101.91 |
+0.25 |
1,195 |
18,187 |
+193 |
Aug14 |
130729 |
101.46 |
101.46 |
101.46 |
101.46 |
+0.23 |
1,188 |
22,181 |
-17 |
Sep14 |
130729 |
101.08 |
101.08 |
100.99 |
100.99 |
+0.22 |
1,675 |
26,980 |
-198 |
Oct14 |
130729 |
100.54 |
100.54 |
100.54 |
100.54 |
+0.20 |
637 |
21,807 |
+30 |
Total Volume and Open Interest |
473,755 |
1,525,593 |
-6,031 |
Gas Oil(ICE) |
Aug13 |
130729 |
911.75 |
917.25 |
907.25 |
913.75 |
+3.25 |
35,211 |
69,210 |
-2,071 |
Sep13 |
130729 |
913.25 |
918.50 |
908.75 |
915.25 |
+3.25 |
67,833 |
150,964 |
+800 |
Oct13 |
130729 |
911.75 |
918.00 |
908.25 |
915.00 |
+3.25 |
30,521 |
54,460 |
-2,060 |
Nov13 |
130729 |
911.00 |
915.00 |
906.00 |
912.50 |
+3.25 |
17,180 |
36,544 |
-565 |
Dec13 |
130729 |
907.25 |
911.25 |
902.00 |
908.75 |
+3.25 |
27,155 |
72,349 |
+1,318 |
Jan14 |
130729 |
904.75 |
908.25 |
900.50 |
906.25 |
+3.25 |
5,828 |
31,898 |
-214 |
Feb14 |
130729 |
901.50 |
905.00 |
898.75 |
903.00 |
+3.25 |
3,273 |
28,986 |
+642 |
Mar14 |
130729 |
897.00 |
900.25 |
893.25 |
898.25 |
+3.00 |
3,426 |
18,658 |
+36 |
Apr14 |
130729 |
890.50 |
895.00 |
888.25 |
893.25 |
+3.00 |
1,014 |
11,858 |
+25 |
May14 |
130729 |
885.50 |
890.00 |
883.00 |
888.25 |
+3.00 |
1,048 |
10,665 |
-155 |
Total Volume and Open Interest |
201,493 |
576,884 |
-1,874 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130729 |
2.243 |
2.256 |
2.215 |
2.226 |
-0.002 |
183 |
535 |
-43 |
Sep13 |
130729 |
2.119 |
2.144 |
2.111 |
2.122 |
-0.011 |
712 |
2,426 |
-79 |
Oct13 |
130729 |
1.931 |
1.940 |
1.926 |
1.929 |
unch |
478 |
1,931 |
-6 |
Nov13 |
130729 |
1.841 |
1.855 |
1.825 |
1.837 |
-0.003 |
332 |
1,159 |
-12 |
Dec13 |
130729 |
1.791 |
1.802 |
1.786 |
1.790 |
-0.002 |
338 |
1,830 |
+55 |
Jan14 |
130729 |
1.772 |
1.772 |
1.761 |
1.761 |
-0.002 |
79 |
693 |
+41 |
Feb14 |
130729 |
1.760 |
1.760 |
1.760 |
1.760 |
unch |
14 |
233 |
+3 |
Total Volume and Open Interest |
2,152 |
9,012 |
-39 |
WTI Crude Oil(ICE) |
Sep13 |
130729 |
104.76 |
105.36 |
103.86 |
104.55 |
-0.15 |
57,995 |
85,026 |
-1,755 |
Oct13 |
130729 |
103.96 |
104.55 |
103.32 |
103.90 |
-0.11 |
21,513 |
50,197 |
+45 |
Nov13 |
130729 |
102.75 |
103.31 |
102.22 |
102.72 |
-0.06 |
14,224 |
32,541 |
+392 |
Dec13 |
130729 |
101.27 |
101.87 |
100.87 |
101.41 |
-0.01 |
26,812 |
124,817 |
+2,156 |
Jan14 |
130729 |
99.84 |
100.31 |
99.84 |
100.08 |
+0.02 |
6,470 |
20,511 |
+23 |
Feb14 |
130729 |
98.89 |
99.03 |
98.84 |
98.88 |
+0.01 |
4,343 |
6,674 |
-684 |
Mar14 |
130729 |
97.84 |
98.03 |
97.84 |
97.91 |
+0.03 |
5,890 |
26,824 |
+528 |
Apr14 |
130729 |
97.06 |
97.06 |
96.97 |
96.97 |
+0.06 |
2,070 |
8,149 |
+829 |
May14 |
130729 |
96.30 |
96.30 |
96.23 |
96.23 |
+0.09 |
1,142 |
5,399 |
+117 |
Jun14 |
130729 |
95.85 |
95.85 |
95.35 |
95.56 |
+0.08 |
6,312 |
45,129 |
-458 |
Jul14 |
130729 |
94.82 |
94.82 |
94.82 |
94.82 |
+0.06 |
460 |
5,497 |
-84 |
Aug14 |
130729 |
94.12 |
94.12 |
94.12 |
94.12 |
+0.03 |
198 |
3,571 |
-60 |
Sep14 |
130729 |
93.58 |
93.59 |
93.58 |
93.58 |
+0.01 |
114 |
10,939 |
+3 |
Oct14 |
130729 |
93.12 |
93.13 |
93.12 |
93.12 |
-0.02 |
22 |
5,522 |
-3 |
Nov14 |
130729 |
92.73 |
92.74 |
92.73 |
92.73 |
-0.06 |
53 |
10,332 |
+40 |
Dec14 |
130729 |
92.77 |
92.77 |
91.98 |
92.36 |
-0.09 |
6,954 |
90,300 |
-595 |
Total Volume and Open Interest |
156,861 |
616,328 |
+824 |
US Dollar Index(ICE) |
Sep13 |
130729 |
81.775 |
81.935 |
81.610 |
81.762 |
-0.003 |
26,389 |
61,549 |
+2,304 |
Dec13 |
130729 |
81.925 |
82.130 |
81.835 |
81.982 |
-0.003 |
92 |
589 |
+2 |
Mar14 |
130729 |
82.213 |
82.213 |
82.213 |
82.213 |
-0.002 |
1 |
1 |
+1 |
Total Volume and Open Interest |
26,483 |
62,140 |
+2,308 |
Australian Dollar(CME) |
Sep13 |
130729 |
92.27 |
92.56 |
91.57 |
91.71 |
-0.57 |
97,015 |
185,287 |
-1,617 |
Dec13 |
130729 |
92.00 |
92.02 |
91.03 |
91.17 |
-0.56 |
306 |
829 |
-3 |
Mar14 |
130729 |
91.30 |
91.30 |
90.65 |
90.65 |
-0.56 |
0 |
74 |
+0 |
Total Volume and Open Interest |
97,321 |
186,193 |
-1,620 |
British Pound(CME) |
Sep13 |
130729 |
153.78 |
154.09 |
153.23 |
153.52 |
-0.26 |
123,420 |
145,654 |
-929 |
Dec13 |
130729 |
153.80 |
153.85 |
153.22 |
153.44 |
-0.26 |
34 |
496 |
+7 |
Mar14 |
130729 |
153.40 |
153.66 |
153.40 |
153.40 |
-0.26 |
0 |
375 |
+0 |
Total Volume and Open Interest |
123,454 |
146,818 |
-922 |
Canadian Dollar(CME) |
Sep13 |
130729 |
97.13 |
97.42 |
97.13 |
97.39 |
+0.26 |
59,141 |
108,716 |
-298 |
Dec13 |
130729 |
97.02 |
97.19 |
96.91 |
97.17 |
+0.26 |
437 |
5,934 |
+78 |
Mar14 |
130729 |
96.77 |
96.95 |
96.69 |
96.95 |
+0.26 |
31 |
916 |
-3 |
Jun14 |
130729 |
96.65 |
96.73 |
96.47 |
96.73 |
+0.26 |
13 |
304 |
-2 |
Total Volume and Open Interest |
59,645 |
115,953 |
-205 |
Japanese Yen(CME) |
Sep13 |
130729 |
101.74 |
102.45 |
101.72 |
102.21 |
+0.35 |
128,998 |
184,749 |
-5,483 |
Dec13 |
130729 |
102.17 |
102.39 |
101.92 |
102.27 |
+0.35 |
167 |
1,564 |
+75 |
Mar14 |
130729 |
102.43 |
102.43 |
102.01 |
102.36 |
+0.35 |
0 |
138 |
+0 |
Total Volume and Open Interest |
129,165 |
186,491 |
-5,408 |
Swiss Franc(CME) |
Sep13 |
130729 |
107.73 |
107.92 |
107.31 |
107.54 |
-0.19 |
31,765 |
36,266 |
+2,140 |
Dec13 |
130729 |
107.40 |
107.84 |
107.40 |
107.64 |
-0.20 |
10 |
53 |
+5 |
Mar14 |
130729 |
107.78 |
107.97 |
107.78 |
107.78 |
-0.19 |
|
|
|
Total Volume and Open Interest |
31,775 |
36,322 |
+2,145 |
EuroFX(CME) |
Sep13 |
130729 |
132.84 |
132.98 |
132.41 |
132.68 |
-0.11 |
232,162 |
216,683 |
+1,586 |
Dec13 |
130729 |
132.78 |
133.05 |
132.48 |
132.73 |
-0.11 |
636 |
3,019 |
+237 |
Mar14 |
130729 |
132.60 |
132.91 |
132.57 |
132.80 |
-0.11 |
37 |
85 |
+17 |
Total Volume and Open Interest |
232,837 |
219,817 |
+1,841 |
Mexican Peso(CME) |
Aug13 |
130729 |
783.75 |
787.75 |
783.75 |
783.75 |
-4.00 |
0 |
5 |
+0 |
Sep13 |
130729 |
786.50 |
787.50 |
779.75 |
781.75 |
-4.00 |
33,478 |
95,293 |
+2,966 |
Total Volume and Open Interest |
33,479 |
96,033 |
+2,965 |
Brazilian Real(CME) |
Aug13 |
130729 |
442.90 |
442.90 |
440.25 |
440.80 |
-2.50 |
116 |
3,046 |
+12 |
Sep13 |
130729 |
439.20 |
439.50 |
437.50 |
437.80 |
-2.70 |
214 |
8,050 |
-131 |
Oct13 |
130729 |
436.50 |
436.50 |
435.00 |
435.15 |
-2.70 |
0 |
39 |
+0 |
Nov13 |
130729 |
432.45 |
435.25 |
432.45 |
432.45 |
-2.80 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
331 |
26,962 |
-120 |
30-Year T-Bonds(CBOT) |
Sep13 |
130729 |
134~220 |
134~310 |
133~260 |
134~050 |
-0~180 |
287,856 |
580,789 |
+2,612 |
Dec13 |
130729 |
133~100 |
133~160 |
132~140 |
132~230 |
-0~180 |
123 |
936 |
+97 |
Mar14 |
130729 |
132~210 |
132~210 |
132~210 |
132~210 |
-0~180 |
|
|
|
Total Volume and Open Interest |
287,979 |
581,725 |
+2,709 |
10-Year T-Notes(CBOT) |
Sep13 |
130729 |
126~200 |
126~260 |
126~120 |
126~170 |
-0~050 |
1,201,656 |
2,213,235 |
+5,601 |
Dec13 |
130729 |
125~250 |
125~270 |
125~165 |
125~200 |
-0~050 |
5,465 |
30,697 |
+2,763 |
Mar14 |
130729 |
125~200 |
125~200 |
125~200 |
125~200 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,207,121 |
2,243,932 |
+8,364 |
5-Year T-Notes(CBOT) |
Sep13 |
130729 |
121~144 |
121~176 |
121~106 |
121~134 |
-0~024 |
596,662 |
1,607,277 |
-8,330 |
Dec13 |
130729 |
120~222 |
120~222 |
120~164 |
120~184 |
-0~024 |
842 |
8,197 |
+415 |
Total Volume and Open Interest |
597,504 |
1,615,474 |
-7,915 |
2 Year T-Notes(CBOT) |
Sep13 |
130729 |
110~050 |
110~054 |
110~040 |
110~046 |
-0~002 |
125,803 |
833,727 |
+6,899 |
Dec13 |
130729 |
110~010 |
110~010 |
110~000 |
110~004 |
-0~002 |
164 |
1,614 |
+163 |
Mar14 |
130729 |
110~004 |
110~004 |
110~004 |
110~004 |
-0~002 |
|
|
|
Total Volume and Open Interest |
125,967 |
835,341 |
+7,062 |
Eurodollars(CME) |
Sep13 |
130729 |
99.720 |
99.720 |
99.710 |
99.715 |
unch |
98,433 |
820,192 |
+4,258 |
Dec13 |
130729 |
99.675 |
99.680 |
99.665 |
99.675 |
+0.005 |
115,400 |
833,060 |
-3,000 |
Mar14 |
130729 |
99.625 |
99.630 |
99.610 |
99.625 |
+0.005 |
126,644 |
757,217 |
+4,021 |
Jun14 |
130729 |
99.570 |
99.575 |
99.555 |
99.565 |
unch |
142,213 |
718,969 |
+1,171 |
Sep14 |
130729 |
99.500 |
99.505 |
99.480 |
99.495 |
unch |
181,219 |
702,674 |
+14,090 |
Dec14 |
130729 |
99.405 |
99.415 |
99.390 |
99.405 |
unch |
223,603 |
698,939 |
+17,478 |
Mar15 |
130729 |
99.285 |
99.295 |
99.265 |
99.280 |
-0.005 |
179,373 |
550,282 |
+23,410 |
Jun15 |
130729 |
99.120 |
99.130 |
99.095 |
99.115 |
-0.005 |
178,143 |
726,791 |
+21,921 |
Sep15 |
130729 |
98.905 |
98.920 |
98.885 |
98.900 |
-0.010 |
152,526 |
499,469 |
+12,805 |
Dec15 |
130729 |
98.650 |
98.680 |
98.635 |
98.650 |
-0.015 |
169,551 |
549,870 |
+8,835 |
Mar16 |
130729 |
98.390 |
98.405 |
98.360 |
98.380 |
-0.015 |
110,735 |
381,965 |
+5,036 |
Jun16 |
130729 |
98.110 |
98.140 |
98.085 |
98.105 |
-0.020 |
101,677 |
273,263 |
+297 |
Sep16 |
130729 |
97.845 |
97.870 |
97.815 |
97.830 |
-0.025 |
93,738 |
233,332 |
-7,241 |
Dec16 |
130729 |
97.590 |
97.620 |
97.550 |
97.575 |
-0.025 |
104,156 |
165,017 |
-7,383 |
Mar17 |
130729 |
97.355 |
97.385 |
97.315 |
97.340 |
-0.025 |
66,515 |
220,332 |
+1,977 |
Jun17 |
130729 |
97.120 |
97.150 |
97.075 |
97.105 |
-0.025 |
56,907 |
154,102 |
-1,014 |
Sep17 |
130729 |
96.900 |
96.935 |
96.860 |
96.890 |
-0.020 |
33,497 |
102,432 |
+1,830 |
Dec17 |
130729 |
96.685 |
96.725 |
96.650 |
96.680 |
-0.025 |
33,356 |
111,050 |
-642 |
Total Volume and Open Interest |
2,223,620 |
8,753,158 |
+97,633 |
Ultra T-Bond(CBOT) |
Sep13 |
130729 |
144~24 |
145~02 |
143~15 |
143~31 |
-0~28 |
46,005 |
378,315 |
+1,678 |
Dec13 |
130729 |
142~15 |
142~15 |
142~15 |
142~15 |
-0~28 |
0 |
2 |
+0 |
Mar14 |
130729 |
142~15 |
142~15 |
142~15 |
142~15 |
-0~28 |
|
|
|
Total Volume and Open Interest |
46,005 |
378,317 |
+1,678 |
30 Day Federal Funds(CBOT) |
Jul13 |
130729 |
99.908 |
99.908 |
99.905 |
99.905 |
unch |
125 |
42,466 |
-23 |
Aug13 |
130729 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
190 |
34,383 |
+32 |
Sep13 |
130729 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
25 |
26,108 |
+12 |
Oct13 |
130729 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
68 |
14,634 |
-46 |
Nov13 |
130729 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
150 |
17,836 |
-86 |
Dec13 |
130729 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
368 |
19,524 |
+128 |
Total Volume and Open Interest |
7,155 |
308,063 |
+1,074 |
3-Mth Euro-Yen(CME) |
Sep13 |
130729 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130729 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130729 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130729 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130729 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130729 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130729 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130729 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130729 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130729 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130729 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130729 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130729 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130729 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130729 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130729 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130729 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130729 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130729 |
143.66 |
143.77 |
143.54 |
143.60 |
-0.06 |
1,827 |
16,794 |
-29 |
Dec13 |
130729 |
142.53 |
142.53 |
142.53 |
142.53 |
-0.06 |
0 |
1 |
+0 |
Mar14 |
130729 |
141.98 |
141.98 |
141.98 |
141.98 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,827 |
16,795 |
-29 |
Euro-Bund(EUREX) |
Sep13 |
130729 |
142.57 |
142.73 |
142.23 |
142.46 |
-0.02 |
799,833 |
1,005,950 |
-11,569 |
Dec13 |
130729 |
140.66 |
140.75 |
140.31 |
140.50 |
-0.03 |
160 |
1,290 |
+131 |
Mar14 |
130729 |
141.26 |
141.26 |
141.26 |
141.26 |
-0.02 |
|
|
|
Total Volume and Open Interest |
799,993 |
1,007,240 |
-11,438 |
Euro-Bobl(EUREX) |
Sep13 |
130729 |
125.88 |
125.94 |
125.69 |
125.82 |
-0.01 |
475,344 |
864,899 |
-19,924 |
Dec13 |
130729 |
124.07 |
124.07 |
124.07 |
124.07 |
-0.01 |
1 |
2,179 |
+0 |
Mar14 |
130729 |
124.07 |
124.07 |
124.07 |
124.07 |
-0.01 |
|
|
|
Total Volume and Open Interest |
475,345 |
867,078 |
-19,924 |
3-Mth Euribor(EUREX) |
Sep13 |
130729 |
99.755 |
99.755 |
99.750 |
99.750 |
unch |
0 |
2,455 |
+0 |
Dec13 |
130729 |
99.705 |
99.705 |
99.690 |
99.690 |
-0.005 |
210 |
1,810 |
+190 |
Mar14 |
130729 |
99.625 |
99.625 |
99.625 |
99.625 |
-0.005 |
0 |
1,117 |
+0 |
Total Volume and Open Interest |
221 |
21,411 |
+179 |
Long Gilt(LIFFE) |
Sep13 |
130729 |
112~28 |
113~10 |
112~24 |
112~30 |
+0~01 |
92,811 |
284,578 |
+2,430 |
Dec13 |
130729 |
112~02 |
112~02 |
112~02 |
112~02 |
+0~00 |
|
|
|
Total Volume and Open Interest |
92,811 |
284,578 |
+2,430 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130729 |
99.51 |
99.53 |
99.50 |
99.51 |
+0.00 |
27,702 |
270,092 |
+4,831 |
Dec13 |
130729 |
99.49 |
99.49 |
99.47 |
99.47 |
-0.01 |
38,643 |
311,364 |
+10,742 |
Mar14 |
130729 |
99.45 |
99.45 |
99.43 |
99.43 |
-0.01 |
45,990 |
279,755 |
+7,825 |
Jun14 |
130729 |
99.42 |
99.43 |
99.39 |
99.39 |
-0.02 |
39,071 |
258,885 |
-2,690 |
Sep14 |
130729 |
99.39 |
99.39 |
99.35 |
99.36 |
-0.02 |
47,051 |
245,174 |
+11,185 |
Dec14 |
130729 |
99.34 |
99.35 |
99.30 |
99.31 |
-0.03 |
37,911 |
259,678 |
+4,022 |
Total Volume and Open Interest |
432,682 |
2,493,211 |
+34,842 |
3-Mth Euribor(LIFFE) |
Sep13 |
130729 |
99.755 |
99.760 |
99.750 |
99.750 |
unch |
51,167 |
441,310 |
-8,688 |
Dec13 |
130729 |
99.700 |
99.710 |
99.685 |
99.690 |
-0.005 |
66,434 |
586,620 |
-9,408 |
Mar14 |
130729 |
99.630 |
99.645 |
99.620 |
99.625 |
-0.005 |
67,859 |
407,875 |
-1,548 |
Total Volume and Open Interest |
576,443 |
3,857,861 |
-28,978 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130729 |
97.41 |
97.44 |
97.40 |
97.44 |
+0.03 |
7,635 |
193,066 |
-6,789 |
Dec13 |
130729 |
97.50 |
97.54 |
97.50 |
97.54 |
+0.03 |
9,360 |
221,590 |
-2,561 |
Mar14 |
130729 |
97.50 |
97.54 |
97.49 |
97.54 |
+0.04 |
9,659 |
154,889 |
-4,660 |
Jun14 |
130729 |
97.39 |
97.45 |
97.39 |
97.45 |
+0.05 |
6,562 |
104,893 |
-559 |
Sep14 |
130729 |
97.23 |
97.30 |
97.23 |
97.30 |
+0.06 |
1,511 |
77,370 |
-1,538 |
Dec14 |
130729 |
97.05 |
97.12 |
97.05 |
97.12 |
+0.06 |
1,064 |
68,893 |
-3,105 |
Mar15 |
130729 |
96.87 |
96.94 |
96.87 |
96.93 |
+0.06 |
305 |
42,694 |
-402 |
Jun15 |
130729 |
96.70 |
96.78 |
96.70 |
96.77 |
+0.06 |
359 |
14,712 |
-215 |
Sep15 |
130729 |
96.61 |
96.61 |
96.61 |
96.61 |
+0.06 |
3 |
1,099 |
+2 |
Dec15 |
130729 |
96.42 |
96.47 |
96.42 |
96.47 |
+0.05 |
1 |
619 |
+1 |
Total Volume and Open Interest |
36,459 |
880,040 |
-19,826 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130729 |
96.21 |
96.27 |
96.20 |
96.26 |
+0.04 |
57,027 |
445,455 |
+2,665 |
Dec13 |
130729 |
96.26 |
96.26 |
96.26 |
96.26 |
+0.04 |
|
|
|
Total Volume and Open Interest |
57,027 |
445,455 |
+2,665 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130729 |
97.29 |
97.35 |
97.28 |
97.35 |
+0.05 |
116,156 |
524,906 |
-11,113 |
Dec13 |
130729 |
97.35 |
97.35 |
97.35 |
97.35 |
+0.05 |
|
|
|
Total Volume and Open Interest |
116,156 |
524,906 |
-11,113 |
Gold(CMX) |
Aug13 |
130729 |
1333.6 |
1338.1 |
1322.6 |
1328.4 |
+6.9 |
176,485 |
70,627 |
-23,558 |
Oct13 |
130729 |
1333.9 |
1338.1 |
1322.8 |
1329.0 |
+7.4 |
8,129 |
31,092 |
+1,253 |
Dec13 |
130729 |
1333.5 |
1338.5 |
1323.1 |
1329.6 |
+7.7 |
53,156 |
203,383 |
+9,572 |
Feb14 |
130729 |
1334.7 |
1338.8 |
1327.8 |
1330.7 |
+7.8 |
3,085 |
27,194 |
+955 |
Apr14 |
130729 |
1335.5 |
1336.5 |
1330.8 |
1331.9 |
+7.9 |
621 |
18,893 |
+334 |
Jun14 |
130729 |
1337.0 |
1337.0 |
1331.0 |
1333.1 |
+7.9 |
689 |
12,939 |
+114 |
Aug14 |
130729 |
1334.3 |
1334.3 |
1334.3 |
1334.3 |
+7.9 |
166 |
3,569 |
-7 |
Oct14 |
130729 |
1335.7 |
1335.7 |
1335.7 |
1335.7 |
+7.9 |
40 |
801 |
+4 |
Dec14 |
130729 |
1334.7 |
1337.6 |
1334.7 |
1337.1 |
+7.9 |
896 |
13,521 |
+260 |
Feb15 |
130729 |
1338.6 |
1338.6 |
1338.6 |
1338.6 |
+7.9 |
0 |
11 |
+0 |
Apr15 |
130729 |
1340.2 |
1340.2 |
1340.2 |
1340.2 |
+7.9 |
|
|
|
Jun15 |
130729 |
1342.0 |
1342.0 |
1342.0 |
1342.0 |
+8.0 |
525 |
9,470 |
+100 |
Total Volume and Open Interest |
245,187 |
416,275 |
-10,542 |
Silver(CMX) |
Jul13 |
130729 |
1989.5 |
1989.5 |
1985.4 |
1985.4 |
+8.9 |
56 |
177 |
-18 |
Sep13 |
130729 |
1992.0 |
2020.0 |
1966.0 |
1986.4 |
+9.3 |
32,824 |
74,416 |
-789 |
Dec13 |
130729 |
2001.5 |
2023.0 |
1973.5 |
1991.1 |
+9.3 |
1,427 |
30,211 |
+259 |
Mar14 |
130729 |
1982.5 |
1996.1 |
1982.5 |
1996.1 |
+9.4 |
283 |
3,111 |
+1 |
May14 |
130729 |
1999.2 |
1999.2 |
1999.2 |
1999.2 |
+9.4 |
32 |
3,293 |
+30 |
Jul14 |
130729 |
1997.5 |
2002.2 |
1994.0 |
2002.2 |
+9.4 |
0 |
2,932 |
+0 |
Sep14 |
130729 |
2005.1 |
2005.1 |
2005.1 |
2005.1 |
+9.4 |
0 |
1,063 |
+0 |
Total Volume and Open Interest |
35,428 |
130,582 |
-495 |
Platinum(NYMEX) |
Oct13 |
130729 |
1430.1 |
1448.8 |
1422.1 |
1442.7 |
+19.9 |
8,280 |
58,277 |
-774 |
Jan14 |
130729 |
1425.4 |
1448.5 |
1425.4 |
1444.9 |
+20.0 |
79 |
4,341 |
+41 |
Apr14 |
130729 |
1445.0 |
1446.6 |
1445.0 |
1446.6 |
+20.0 |
5 |
8 |
+3 |
Jul14 |
130729 |
1446.6 |
1446.6 |
1446.6 |
1446.6 |
+20.0 |
|
|
|
Total Volume and Open Interest |
8,382 |
62,705 |
-739 |
Palladium(NYMEX) |
Sep13 |
130729 |
725.55 |
747.70 |
721.50 |
744.65 |
+20.65 |
3,700 |
34,317 |
-330 |
Dec13 |
130729 |
734.90 |
748.50 |
734.90 |
746.60 |
+20.70 |
86 |
2,870 |
+70 |
Mar14 |
130729 |
747.85 |
747.85 |
747.85 |
747.85 |
+20.70 |
0 |
148 |
+0 |
Total Volume and Open Interest |
3,788 |
37,358 |
-261 |
Copper(CMX) |
Jul13 |
130729 |
311.50 |
311.65 |
310.15 |
311.65 |
+0.75 |
259 |
576 |
-135 |
Sep13 |
130729 |
310.50 |
311.75 |
308.60 |
310.75 |
+0.20 |
46,680 |
103,893 |
-2,259 |
Dec13 |
130729 |
312.15 |
312.95 |
310.20 |
312.35 |
+0.40 |
5,415 |
31,302 |
+1,452 |
Mar14 |
130729 |
313.40 |
313.80 |
311.85 |
313.60 |
+0.45 |
938 |
11,067 |
+194 |
May14 |
130729 |
313.35 |
314.90 |
313.35 |
314.50 |
+0.50 |
46 |
1,684 |
+19 |
Total Volume and Open Interest |
53,752 |
161,331 |
-648 |
DJIA Index(CBOT) |
Sep13 |
130729 |
15505 |
15505 |
15435 |
15483 |
-15 |
985 |
11,935 |
+915 |
Dec13 |
130729 |
15403 |
15418 |
15403 |
15403 |
-15 |
0 |
2 |
+0 |
Mar14 |
130729 |
15308 |
15323 |
15308 |
15308 |
-15 |
|
|
|
Jun14 |
130729 |
15239 |
15254 |
15239 |
15239 |
-15 |
|
|
|
Total Volume and Open Interest |
985 |
11,937 |
+915 |
E-mini DJIA Index(CBOT) |
Sep13 |
130729 |
15493 |
15505 |
15422 |
15483 |
-15 |
121,975 |
122,442 |
+3,875 |
Dec13 |
130729 |
15416 |
15416 |
15352 |
15403 |
-15 |
10 |
230 |
+1 |
Mar14 |
130729 |
15308 |
15308 |
15308 |
15308 |
-15 |
0 |
3 |
+0 |
Jun14 |
130729 |
15239 |
15239 |
15239 |
15239 |
-15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
121,985 |
122,676 |
+3,876 |
S & P 500(CME) |
Sep13 |
130729 |
1686.90 |
1687.70 |
1676.70 |
1682.50 |
-4.10 |
7,274 |
161,599 |
+268 |
Dec13 |
130729 |
1676.20 |
1676.30 |
1673.30 |
1676.20 |
-4.10 |
458 |
3,303 |
+8 |
Mar14 |
130729 |
1669.80 |
1669.90 |
1666.90 |
1669.80 |
-4.10 |
0 |
23 |
+0 |
Jun14 |
130729 |
1663.10 |
1663.20 |
1660.20 |
1663.10 |
-4.10 |
|
|
|
Total Volume and Open Interest |
7,732 |
164,925 |
+276 |
S & P 500 E-Mini(Globex) |
Sep13 |
130729 |
1686.50 |
1688.00 |
1676.50 |
1682.50 |
-4.00 |
1,425,052 |
2,797,830 |
+28,602 |
Dec13 |
130729 |
1680.25 |
1681.25 |
1670.25 |
1676.25 |
-4.00 |
5,809 |
36,118 |
+2,926 |
Total Volume and Open Interest |
1,430,931 |
2,836,237 |
+31,539 |
NASDAQ 100(CME) |
Sep13 |
130729 |
3071.50 |
3080.00 |
3056.00 |
3065.50 |
-5.00 |
250 |
9,603 |
+0 |
Dec13 |
130729 |
3058.80 |
3058.80 |
3055.00 |
3058.80 |
-5.00 |
|
|
|
Mar14 |
130729 |
3052.50 |
3057.50 |
3052.50 |
3052.50 |
-5.00 |
|
|
|
Total Volume and Open Interest |
250 |
9,603 |
+0 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130729 |
3070.00 |
3078.50 |
3056.80 |
3065.50 |
-5.00 |
214,945 |
394,235 |
-2,500 |
Dec13 |
130729 |
3063.30 |
3063.30 |
3054.30 |
3058.80 |
-5.00 |
64 |
409 |
+52 |
Total Volume and Open Interest |
215,009 |
394,738 |
-2,448 |
S & P Midcap 400(CME) |
Sep13 |
130729 |
1213.00 |
1222.60 |
1213.00 |
1222.60 |
-3.00 |
101 |
1,476 |
+92 |
Dec13 |
130729 |
1220.60 |
1223.60 |
1220.60 |
1220.60 |
-3.00 |
|
|
|
Mar14 |
130729 |
1218.60 |
1221.60 |
1218.60 |
1218.60 |
-3.00 |
|
|
|
Total Volume and Open Interest |
101 |
1,476 |
+92 |
Volatility Index(CBOE) |
Jul13 |
130716 |
14.00 |
14.60 |
13.90 |
14.25 |
+0.20 |
36,578 |
52,690 |
-10,356 |
Aug13 |
130729 |
14.55 |
14.85 |
14.45 |
14.65 |
+0.20 |
41,316 |
172,622 |
-3,009 |
Sep13 |
130729 |
15.90 |
16.10 |
15.83 |
15.95 |
+0.10 |
29,514 |
72,873 |
+3,238 |
Oct13 |
130729 |
16.90 |
17.06 |
16.85 |
16.90 |
unch |
12,766 |
31,723 |
+110 |
Total Volume and Open Interest |
107,304 |
362,589 |
+1,849 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130729 |
13990 |
14000 |
13545 |
13555 |
-435 |
18,897 |
64,364 |
-907 |
Dec13 |
130729 |
13970 |
13980 |
13645 |
13645 |
-435 |
65 |
83 |
+54 |
Total Volume and Open Interest |
18,962 |
64,449 |
-853 |
Nikkei 225(SGX) |
Sep13 |
130729 |
14175 |
14190 |
13600 |
13615 |
-560 |
96,456 |
243,809 |
+127 |
Dec13 |
130729 |
14100 |
14100 |
13550 |
13550 |
-560 |
0 |
31,686 |
+0 |
Mar14 |
130729 |
13540 |
13540 |
13540 |
13540 |
-560 |
0 |
27 |
+0 |
Total Volume and Open Interest |
96,770 |
311,769 |
+62 |
CAC 40(EURONEXT) |
Aug13 |
130729 |
3981.0 |
4002.5 |
3963.0 |
3969.5 |
-3.0 |
80,405 |
300,204 |
+8,867 |
Sep13 |
130729 |
3986.5 |
4001.5 |
3966.0 |
3970.0 |
-3.0 |
1,784 |
25,577 |
+159 |
Oct13 |
130729 |
3952.0 |
3952.0 |
3952.0 |
3952.0 |
-3.0 |
|
|
|
Total Volume and Open Interest |
82,189 |
325,822 |
+9,026 |
Hang Seng Index(HKFE) |
Jul13 |
130729 |
21881 |
21947 |
21746 |
21846 |
-118 |
81,649 |
88,210 |
-6,605 |
Aug13 |
130729 |
21850 |
21900 |
21703 |
21818 |
-104 |
40,147 |
50,654 |
+27,306 |
Sep13 |
130729 |
21753 |
21805 |
21625 |
21733 |
-107 |
511 |
4,854 |
+4 |
Total Volume and Open Interest |
122,429 |
147,725 |
+20,674 |
DAX(EUREX) |
Sep13 |
130729 |
8266.5 |
8329.0 |
8248.5 |
8254.5 |
+4.5 |
100,315 |
156,818 |
+2,755 |
Dec13 |
130729 |
8278.0 |
8335.0 |
8253.0 |
8261.5 |
+5.0 |
156 |
3,986 |
+66 |
Mar14 |
130729 |
8331.5 |
8333.5 |
8273.5 |
8274.0 |
+4.5 |
5 |
155 |
-1 |
Total Volume and Open Interest |
100,476 |
160,959 |
+2,820 |
FT-SE 100(EURONEXT) |
Sep13 |
130729 |
6542.50 |
6561.00 |
6495.00 |
6507.00 |
-0.50 |
65,917 |
667,176 |
+1,754 |
Dec13 |
130729 |
6527.00 |
6527.00 |
6480.50 |
6480.50 |
-0.50 |
27 |
4,514 |
+10 |
Mar14 |
130729 |
6430.00 |
6430.00 |
6430.00 |
6430.00 |
-0.50 |
0 |
169 |
+0 |
Total Volume and Open Interest |
65,944 |
671,859 |
+1,764 |
SPI 200(SFE) |
Sep13 |
130729 |
5006.0 |
5020.0 |
4979.0 |
5010.0 |
+2.0 |
20,401 |
249,455 |
+2,415 |
Dec13 |
130729 |
4999.0 |
5007.0 |
4998.0 |
5007.0 |
+2.0 |
37 |
3,593 |
-15 |
Mar14 |
130729 |
4969.0 |
4969.0 |
4969.0 |
4969.0 |
+2.0 |
18 |
2,931 |
-19 |
Total Volume and Open Interest |
20,993 |
258,799 |
+2,892 |
FTSE MIB(ISE) |
Sep13 |
130729 |
16510.00 |
16520.00 |
16255.00 |
16279.00 |
-148.00 |
17,020 |
34,285 |
+124 |
Dec13 |
130729 |
16365.00 |
16365.00 |
16175.00 |
16187.00 |
-145.00 |
93 |
347 |
+8 |
Mar14 |
130729 |
16150.00 |
16150.00 |
16150.00 |
16150.00 |
-147.00 |
|
|
|
Total Volume and Open Interest |
17,113 |
34,632 |
+132 |
KOSPI 200(KFE) |
Sep13 |
130729 |
248.60 |
249.10 |
246.80 |
247.70 |
-1.15 |
154,221 |
108,697 |
-555 |
Dec13 |
130729 |
250.05 |
250.40 |
248.40 |
249.10 |
-1.30 |
69 |
2,526 |
+37 |
Mar14 |
130729 |
248.25 |
248.25 |
248.25 |
248.25 |
-1.15 |
0 |
497 |
+0 |
Total Volume and Open Interest |
154,290 |
111,955 |
-518 |
GSCI(CME) |
Aug13 |
130729 |
638.00 |
638.25 |
635.00 |
636.00 |
-0.25 |
284 |
10,172 |
-93 |
Sep13 |
130729 |
632.00 |
633.75 |
630.75 |
632.00 |
unch |
0 |
280 |
+0 |
Oct13 |
130729 |
630.50 |
630.50 |
627.75 |
629.00 |
+0.25 |
|
|
|
Total Volume and Open Interest |
284 |
10,452 |
-93 |
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. |
|
|