|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 30, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130730 |
1370.00 |
1379.75 |
1347.75 |
1350.00 |
-17.50 |
25,460 |
17,783 |
-8,663 |
Sep13 |
130730 |
1271.75 |
1280.00 |
1247.25 |
1249.00 |
-23.00 |
16,036 |
33,551 |
+2,569 |
Nov13 |
130730 |
1222.25 |
1224.75 |
1200.00 |
1203.00 |
-17.00 |
112,227 |
311,645 |
-7,272 |
Jan14 |
130730 |
1227.50 |
1229.75 |
1204.75 |
1208.00 |
-17.50 |
13,538 |
50,236 |
+1,398 |
Mar14 |
130730 |
1230.00 |
1231.50 |
1204.50 |
1207.75 |
-20.00 |
4,957 |
27,690 |
+108 |
May14 |
130730 |
1226.75 |
1230.00 |
1203.75 |
1207.25 |
-19.50 |
3,989 |
27,370 |
-141 |
Jul14 |
130730 |
1228.75 |
1235.00 |
1208.00 |
1211.50 |
-20.50 |
2,005 |
12,131 |
-186 |
Aug14 |
130730 |
1200.50 |
1219.50 |
1200.50 |
1200.50 |
-19.00 |
1 |
102 |
+0 |
Sep14 |
130730 |
1190.00 |
1204.50 |
1186.25 |
1186.25 |
-18.25 |
0 |
32 |
+0 |
Nov14 |
130730 |
1202.00 |
1204.75 |
1180.00 |
1183.25 |
-19.00 |
596 |
14,533 |
+179 |
Jan15 |
130730 |
1190.00 |
1206.00 |
1187.00 |
1187.00 |
-19.00 |
7 |
47 |
+6 |
Mar15 |
130730 |
1183.25 |
1202.25 |
1183.25 |
1183.25 |
-19.00 |
0 |
4 |
+0 |
May15 |
130730 |
1178.00 |
1197.00 |
1178.00 |
1178.00 |
-19.00 |
0 |
1 |
+0 |
Jul15 |
130730 |
1180.75 |
1199.75 |
1180.75 |
1180.75 |
-19.00 |
0 |
34 |
+0 |
Total Volume and Open Interest |
178,824 |
495,508 |
-11,998 |
Soybean Meal(CBOT) |
Aug13 |
130730 |
439.60 |
447.70 |
427.30 |
429.20 |
-9.70 |
25,162 |
16,213 |
-5,293 |
Sep13 |
130730 |
412.00 |
416.40 |
404.70 |
405.20 |
-6.30 |
20,889 |
46,466 |
+157 |
Oct13 |
130730 |
376.10 |
377.80 |
367.40 |
368.60 |
-7.40 |
5,146 |
21,065 |
+26 |
Dec13 |
130730 |
371.80 |
373.30 |
362.70 |
363.90 |
-7.70 |
48,532 |
151,767 |
-2,085 |
Jan14 |
130730 |
371.10 |
373.60 |
363.40 |
364.70 |
-7.50 |
2,144 |
11,528 |
+45 |
Mar14 |
130730 |
372.40 |
373.80 |
362.90 |
364.20 |
-8.20 |
2,157 |
11,547 |
+218 |
May14 |
130730 |
372.00 |
372.00 |
361.90 |
363.30 |
-8.10 |
872 |
6,712 |
+83 |
Jul14 |
130730 |
371.10 |
373.30 |
363.30 |
364.60 |
-8.70 |
840 |
3,700 |
+182 |
Aug14 |
130730 |
370.00 |
370.90 |
362.20 |
362.20 |
-8.70 |
38 |
244 |
+10 |
Sep14 |
130730 |
359.10 |
366.80 |
359.10 |
359.10 |
-7.70 |
31 |
174 |
+12 |
Total Volume and Open Interest |
105,903 |
270,416 |
-6,603 |
Soybean Oil(CBOT) |
Aug13 |
130730 |
42.61 |
42.80 |
42.06 |
42.11 |
-0.36 |
18,232 |
20,895 |
-8,323 |
Sep13 |
130730 |
42.88 |
42.94 |
42.24 |
42.30 |
-0.28 |
16,830 |
57,548 |
+2,313 |
Oct13 |
130730 |
42.89 |
43.04 |
42.30 |
42.43 |
-0.24 |
4,293 |
20,923 |
-106 |
Dec13 |
130730 |
42.96 |
43.20 |
42.62 |
42.69 |
-0.13 |
41,464 |
180,008 |
+1,064 |
Jan14 |
130730 |
43.00 |
43.29 |
42.80 |
42.85 |
-0.11 |
2,261 |
25,577 |
-663 |
Mar14 |
130730 |
43.35 |
43.55 |
43.00 |
43.09 |
-0.10 |
2,058 |
12,832 |
-151 |
May14 |
130730 |
43.50 |
43.69 |
43.25 |
43.31 |
-0.09 |
1,132 |
6,763 |
+288 |
Jul14 |
130730 |
43.43 |
43.90 |
43.43 |
43.51 |
-0.05 |
1,386 |
8,515 |
+429 |
Aug14 |
130730 |
43.79 |
43.79 |
43.56 |
43.56 |
-0.02 |
89 |
1,412 |
-1 |
Sep14 |
130730 |
43.85 |
43.85 |
43.61 |
43.61 |
-0.02 |
126 |
931 |
+19 |
Total Volume and Open Interest |
88,004 |
339,103 |
-5,097 |
Canola(WCE) |
Nov13 |
130730 |
496.4 |
496.4 |
481.1 |
482.8 |
-7.6 |
11,582 |
99,705 |
+1,046 |
Jan14 |
130730 |
492.1 |
495.8 |
484.9 |
486.7 |
-7.1 |
2,737 |
16,417 |
+550 |
Mar14 |
130730 |
498.0 |
498.5 |
490.0 |
490.4 |
-7.2 |
92 |
5,430 |
-4 |
May14 |
130730 |
500.5 |
501.0 |
492.7 |
492.7 |
-7.4 |
20 |
623 |
-17 |
Jul14 |
130730 |
503.2 |
503.7 |
495.4 |
495.4 |
-7.4 |
0 |
220 |
+0 |
Total Volume and Open Interest |
14,431 |
122,588 |
+1,575 |
Corn(CBOT) |
Sep13 |
130730 |
489.75 |
497.25 |
489.50 |
495.50 |
+6.25 |
65,924 |
354,108 |
-9,216 |
Dec13 |
130730 |
473.50 |
478.75 |
473.00 |
477.50 |
+4.25 |
89,707 |
573,409 |
+2,382 |
Mar14 |
130730 |
486.00 |
491.50 |
486.00 |
490.25 |
+4.25 |
11,810 |
90,606 |
+1,068 |
May14 |
130730 |
493.75 |
499.00 |
493.75 |
498.00 |
+4.00 |
3,162 |
26,462 |
+1,121 |
Jul14 |
130730 |
502.75 |
505.50 |
500.25 |
504.50 |
+4.25 |
3,081 |
42,091 |
+343 |
Sep14 |
130730 |
502.00 |
506.50 |
502.00 |
505.00 |
+2.75 |
438 |
8,751 |
+219 |
Dec14 |
130730 |
504.25 |
508.75 |
503.50 |
506.75 |
+2.50 |
2,679 |
67,405 |
+252 |
Mar15 |
130730 |
515.00 |
518.00 |
513.25 |
516.00 |
+2.75 |
36 |
1,671 |
+0 |
May15 |
130730 |
521.75 |
521.75 |
517.75 |
520.25 |
+2.50 |
9 |
120 |
-4 |
Jul15 |
130730 |
525.00 |
525.00 |
520.50 |
523.75 |
+3.25 |
27 |
624 |
+8 |
Total Volume and Open Interest |
176,979 |
1,169,570 |
-3,778 |
Wheat(CBOT) |
Sep13 |
130730 |
650.50 |
662.50 |
650.00 |
655.25 |
+3.75 |
31,586 |
184,061 |
-4,261 |
Dec13 |
130730 |
662.75 |
674.50 |
661.75 |
667.75 |
+4.50 |
25,427 |
146,484 |
+2,994 |
Mar14 |
130730 |
672.25 |
684.75 |
672.25 |
678.00 |
+4.75 |
4,671 |
33,837 |
-565 |
May14 |
130730 |
680.50 |
690.50 |
679.25 |
684.25 |
+5.00 |
465 |
5,341 |
-14 |
Jul14 |
130730 |
679.25 |
686.75 |
675.75 |
681.00 |
+5.25 |
782 |
21,995 |
+184 |
Sep14 |
130730 |
684.00 |
692.00 |
683.00 |
687.50 |
+4.50 |
140 |
414 |
+10 |
Total Volume and Open Interest |
63,448 |
401,432 |
-1,682 |
Wheat(KCBT) |
Sep13 |
130730 |
690.00 |
701.25 |
688.50 |
696.25 |
+6.00 |
10,408 |
79,566 |
-701 |
Dec13 |
130730 |
701.00 |
712.50 |
698.50 |
708.25 |
+7.50 |
7,406 |
42,444 |
+333 |
Mar14 |
130730 |
710.00 |
721.25 |
709.50 |
717.25 |
+7.75 |
673 |
8,304 |
+141 |
May14 |
130730 |
712.25 |
723.50 |
712.00 |
719.25 |
+6.50 |
61 |
2,142 |
+0 |
Jul14 |
130730 |
706.00 |
714.00 |
702.75 |
708.25 |
+5.00 |
110 |
6,525 |
-71 |
Sep14 |
130730 |
709.00 |
720.00 |
709.00 |
714.25 |
+5.25 |
3 |
206 |
+1 |
Total Volume and Open Interest |
18,662 |
139,369 |
-305 |
Wheat(MGE) |
Sep13 |
130730 |
733.25 |
744.25 |
733.25 |
737.25 |
+3.00 |
2,680 |
18,582 |
-109 |
Dec13 |
130730 |
745.25 |
755.00 |
745.25 |
748.50 |
+2.75 |
1,502 |
12,038 |
-55 |
Mar14 |
130730 |
760.25 |
767.50 |
757.75 |
761.25 |
+3.00 |
299 |
3,231 |
+104 |
May14 |
130730 |
768.00 |
774.25 |
765.00 |
769.00 |
+3.50 |
88 |
1,111 |
+6 |
Jul14 |
130730 |
771.75 |
782.25 |
771.75 |
775.00 |
+3.25 |
36 |
288 |
-12 |
Total Volume and Open Interest |
4,643 |
35,655 |
-39 |
Oats(CBOT) |
Sep13 |
130730 |
337.50 |
339.00 |
334.75 |
338.00 |
+2.00 |
187 |
1,756 |
+24 |
Dec13 |
130730 |
329.50 |
331.50 |
325.75 |
330.75 |
+3.50 |
623 |
6,520 |
-115 |
Mar14 |
130730 |
333.00 |
335.50 |
331.50 |
334.75 |
+3.00 |
49 |
801 |
+47 |
May14 |
130730 |
335.00 |
335.00 |
332.00 |
335.00 |
+3.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
859 |
9,080 |
-44 |
Rough Rice(CBOT) |
Sep13 |
130730 |
15.84 |
15.95 |
15.72 |
15.90 |
+0.06 |
796 |
7,867 |
-334 |
Nov13 |
130730 |
16.16 |
16.16 |
15.93 |
16.12 |
+0.07 |
403 |
2,862 |
+318 |
Jan14 |
130730 |
16.26 |
16.36 |
16.26 |
16.36 |
+0.07 |
13 |
260 |
+0 |
Mar14 |
130730 |
16.42 |
16.50 |
16.42 |
16.50 |
+0.07 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,212 |
10,997 |
-16 |
Live Cattle(CME) |
Aug13 |
130730 |
121.950 |
122.285 |
121.330 |
121.650 |
-0.450 |
10,831 |
30,138 |
-3,507 |
Oct13 |
130730 |
125.950 |
126.180 |
125.150 |
125.650 |
-0.330 |
16,215 |
131,245 |
+135 |
Dec13 |
130730 |
128.600 |
128.880 |
128.050 |
128.380 |
-0.355 |
8,460 |
68,905 |
+1,907 |
Feb14 |
130730 |
129.800 |
130.130 |
129.450 |
129.850 |
-0.200 |
3,853 |
29,149 |
+1,438 |
Apr14 |
130730 |
130.800 |
130.935 |
130.380 |
130.750 |
-0.185 |
1,285 |
14,970 |
+245 |
Jun14 |
130730 |
126.080 |
126.200 |
125.730 |
125.900 |
-0.150 |
226 |
5,403 |
+106 |
Total Volume and Open Interest |
40,937 |
280,303 |
+381 |
Feeder Cattle(CME) |
Aug13 |
130730 |
153.100 |
153.400 |
152.325 |
153.250 |
-0.035 |
1,900 |
11,421 |
-371 |
Sep13 |
130730 |
156.800 |
156.935 |
155.785 |
156.600 |
-0.250 |
1,803 |
9,809 |
+214 |
Oct13 |
130730 |
158.630 |
158.900 |
157.750 |
158.630 |
-0.305 |
1,045 |
5,559 |
+341 |
Nov13 |
130730 |
159.600 |
159.630 |
158.575 |
159.550 |
-0.350 |
494 |
3,447 |
+183 |
Jan14 |
130730 |
159.435 |
159.685 |
158.500 |
158.935 |
-1.065 |
164 |
2,260 |
+51 |
Mar14 |
130730 |
159.435 |
159.650 |
158.785 |
159.400 |
-0.600 |
54 |
736 |
+43 |
Apr14 |
130730 |
160.300 |
160.300 |
159.200 |
160.250 |
-0.500 |
49 |
327 |
+24 |
Total Volume and Open Interest |
5,554 |
34,147 |
+524 |
Lean Hogs(CME) |
Aug13 |
130730 |
97.750 |
97.750 |
96.550 |
96.885 |
-1.015 |
12,456 |
32,242 |
-2,169 |
Oct13 |
130730 |
84.285 |
84.300 |
82.930 |
83.200 |
-1.300 |
18,117 |
122,368 |
-57 |
Dec13 |
130730 |
81.150 |
81.150 |
80.225 |
80.600 |
-0.950 |
5,441 |
72,237 |
+743 |
Feb14 |
130730 |
83.230 |
83.250 |
82.535 |
82.900 |
-0.850 |
4,525 |
37,045 |
+1,003 |
Apr14 |
130730 |
83.750 |
84.150 |
83.500 |
84.000 |
-0.350 |
2,528 |
24,159 |
-95 |
May14 |
130730 |
87.385 |
88.000 |
87.385 |
88.000 |
unch |
193 |
1,291 |
+134 |
Jun14 |
130730 |
89.730 |
90.250 |
89.385 |
90.100 |
unch |
1,223 |
11,966 |
+90 |
Jul14 |
130730 |
88.700 |
89.050 |
88.700 |
88.850 |
unch |
108 |
2,787 |
+46 |
Total Volume and Open Interest |
44,626 |
305,058 |
-290 |
Class III Milk(CME) |
Jul13 |
130730 |
17.37 |
17.39 |
17.36 |
17.38 |
+0.03 |
44 |
3,437 |
-23 |
Aug13 |
130730 |
17.77 |
17.90 |
17.73 |
17.84 |
+0.02 |
259 |
4,456 |
-32 |
Sep13 |
130730 |
18.50 |
18.69 |
18.27 |
18.64 |
+0.15 |
352 |
4,194 |
+34 |
Oct13 |
130730 |
18.44 |
18.64 |
18.33 |
18.61 |
+0.15 |
285 |
3,056 |
+81 |
Nov13 |
130730 |
17.91 |
18.05 |
17.86 |
18.02 |
+0.11 |
191 |
2,441 |
+76 |
Total Volume and Open Interest |
1,582 |
23,266 |
+355 |
Cocoa(ICE) |
Sep13 |
130730 |
2269 |
2309 |
2263 |
2287 |
+7 |
12,353 |
68,277 |
-430 |
Dec13 |
130730 |
2282 |
2318 |
2273 |
2296 |
+6 |
4,432 |
42,211 |
+101 |
Mar14 |
130730 |
2289 |
2324 |
2281 |
2304 |
+7 |
1,970 |
41,799 |
-75 |
May14 |
130730 |
2294 |
2330 |
2292 |
2310 |
+7 |
379 |
13,511 |
+104 |
Jul14 |
130730 |
2300 |
2332 |
2297 |
2315 |
+7 |
82 |
5,158 |
+38 |
Sep14 |
130730 |
2320 |
2340 |
2320 |
2322 |
+7 |
123 |
5,296 |
+105 |
Dec14 |
130730 |
2330 |
2330 |
2325 |
2327 |
+7 |
0 |
672 |
+0 |
Total Volume and Open Interest |
19,339 |
178,630 |
-157 |
Coffee "C"(ICE) |
Sep13 |
130730 |
121.10 |
122.45 |
120.00 |
120.30 |
-0.85 |
15,013 |
88,863 |
-910 |
Dec13 |
130730 |
123.50 |
125.00 |
122.60 |
122.95 |
-0.50 |
9,458 |
39,589 |
+1,183 |
Mar14 |
130730 |
126.20 |
127.65 |
125.50 |
125.80 |
-0.40 |
2,998 |
13,905 |
+484 |
May14 |
130730 |
128.55 |
129.40 |
127.45 |
127.75 |
-0.35 |
761 |
6,534 |
+86 |
Jul14 |
130730 |
130.05 |
131.35 |
129.35 |
129.65 |
-0.25 |
288 |
2,494 |
+108 |
Sep14 |
130730 |
131.25 |
132.90 |
131.10 |
131.35 |
-0.25 |
66 |
1,855 |
+22 |
Total Volume and Open Interest |
28,623 |
156,236 |
+978 |
Orange Juice(ICE) |
Sep13 |
130730 |
146.20 |
147.00 |
145.10 |
145.60 |
-0.35 |
451 |
15,244 |
+49 |
Nov13 |
130730 |
146.45 |
146.85 |
145.20 |
145.80 |
-0.20 |
49 |
3,266 |
+5 |
Jan14 |
130730 |
146.15 |
147.00 |
145.50 |
146.05 |
-0.20 |
14 |
1,085 |
+5 |
Mar14 |
130730 |
146.70 |
146.95 |
146.70 |
146.95 |
-0.10 |
7 |
806 |
+5 |
May14 |
130730 |
147.00 |
147.00 |
147.00 |
147.00 |
+0.40 |
0 |
65 |
+0 |
Jul14 |
130730 |
147.00 |
147.00 |
147.00 |
147.00 |
+0.40 |
0 |
20 |
+0 |
Total Volume and Open Interest |
521 |
20,486 |
+64 |
Sugar #11(ICE) |
Oct13 |
130730 |
16.92 |
16.98 |
16.83 |
16.93 |
+0.01 |
46,042 |
465,208 |
-5,479 |
Mar14 |
130730 |
17.43 |
17.48 |
17.34 |
17.45 |
+0.02 |
21,241 |
193,747 |
+725 |
May14 |
130730 |
17.29 |
17.32 |
17.18 |
17.29 |
unch |
5,944 |
50,947 |
+252 |
Jul14 |
130730 |
17.21 |
17.23 |
17.08 |
17.19 |
-0.02 |
4,550 |
67,898 |
+432 |
Oct14 |
130730 |
17.40 |
17.42 |
17.31 |
17.38 |
-0.04 |
2,610 |
37,842 |
+76 |
Mar15 |
130730 |
17.83 |
17.83 |
17.74 |
17.80 |
-0.05 |
863 |
15,618 |
-90 |
May15 |
130730 |
17.78 |
17.78 |
17.71 |
17.76 |
-0.05 |
264 |
3,436 |
+0 |
Jul15 |
130730 |
17.70 |
17.72 |
17.66 |
17.72 |
-0.04 |
468 |
3,575 |
+106 |
Total Volume and Open Interest |
82,430 |
846,291 |
-3,721 |
London Cocoa(LCE) |
Sep13 |
130730 |
1538 |
1563 |
1536 |
1555 |
+12 |
7,147 |
52,890 |
-328 |
Dec13 |
130730 |
1531 |
1555 |
1529 |
1547 |
+10 |
5,178 |
68,704 |
-179 |
Mar14 |
130730 |
1527 |
1549 |
1522 |
1541 |
+12 |
2,939 |
67,248 |
+206 |
May14 |
130730 |
1526 |
1552 |
1526 |
1544 |
+13 |
624 |
16,954 |
+330 |
Jul14 |
130730 |
1532 |
1553 |
1529 |
1548 |
+14 |
174 |
6,600 |
-69 |
Sep14 |
130730 |
1541 |
1559 |
1541 |
1554 |
+14 |
59 |
3,380 |
+20 |
Dec14 |
130730 |
1554 |
1561 |
1554 |
1561 |
+14 |
18 |
1,951 |
+14 |
Total Volume and Open Interest |
16,139 |
218,242 |
-6 |
London Sugar(LCE) |
Oct13 |
130730 |
489.00 |
491.90 |
487.60 |
489.20 |
+0.10 |
4,961 |
31,061 |
+435 |
Dec13 |
130730 |
479.80 |
481.30 |
478.00 |
480.00 |
+0.50 |
1,584 |
13,605 |
+247 |
Mar14 |
130730 |
478.50 |
479.40 |
476.70 |
478.50 |
+0.40 |
767 |
9,242 |
+194 |
May14 |
130730 |
479.70 |
480.50 |
477.90 |
479.60 |
unch |
244 |
4,703 |
+55 |
Aug14 |
130730 |
481.10 |
481.10 |
478.40 |
479.90 |
+0.10 |
17 |
2,409 |
+47 |
Total Volume and Open Interest |
7,580 |
62,749 |
+978 |
Cotton(ICE) |
Oct13 |
130730 |
85.16 |
85.52 |
85.09 |
85.48 |
+0.63 |
15 |
279 |
-9 |
Dec13 |
130730 |
84.88 |
86.24 |
84.65 |
85.14 |
+0.43 |
11,773 |
143,293 |
-1,100 |
Mar14 |
130730 |
83.00 |
84.29 |
82.75 |
83.54 |
+0.83 |
1,849 |
16,792 |
+855 |
May14 |
130730 |
82.38 |
83.64 |
82.38 |
83.03 |
+0.91 |
171 |
1,633 |
-7 |
Jul14 |
130730 |
82.01 |
83.15 |
82.01 |
82.57 |
+0.89 |
78 |
3,273 |
+44 |
Oct14 |
130730 |
78.70 |
78.70 |
78.70 |
78.70 |
+0.89 |
|
|
|
Total Volume and Open Interest |
13,919 |
167,008 |
-233 |
Lumber(CME) |
Sep13 |
130730 |
328.0 |
330.0 |
318.0 |
320.1 |
-7.8 |
214 |
4,302 |
+8 |
Nov13 |
130730 |
330.4 |
331.5 |
321.0 |
325.1 |
+0.1 |
41 |
1,208 |
+17 |
Jan14 |
130730 |
341.4 |
342.5 |
333.0 |
335.5 |
-4.5 |
0 |
60 |
+0 |
Mar14 |
130730 |
348.9 |
349.0 |
342.0 |
345.1 |
+0.1 |
0 |
21 |
+0 |
Total Volume and Open Interest |
255 |
5,598 |
+25 |
Crude Oil(NYM) |
Sep13 |
130730 |
104.52 |
104.54 |
102.67 |
103.08 |
-1.47 |
208,855 |
365,623 |
-15,594 |
Oct13 |
130730 |
103.87 |
103.87 |
102.10 |
102.50 |
-1.40 |
65,974 |
139,551 |
+898 |
Nov13 |
130730 |
102.45 |
102.60 |
101.10 |
101.52 |
-1.20 |
31,313 |
85,921 |
-339 |
Dec13 |
130730 |
101.26 |
101.29 |
100.06 |
100.49 |
-0.92 |
37,884 |
198,459 |
-769 |
Jan14 |
130730 |
100.01 |
100.01 |
98.97 |
99.37 |
-0.71 |
11,827 |
60,719 |
-516 |
Feb14 |
130730 |
98.59 |
98.59 |
97.99 |
98.29 |
-0.59 |
5,541 |
42,125 |
-632 |
Mar14 |
130730 |
97.70 |
97.70 |
96.90 |
97.39 |
-0.52 |
5,294 |
66,462 |
+248 |
Apr14 |
130730 |
96.34 |
96.62 |
96.31 |
96.51 |
-0.46 |
2,657 |
35,165 |
+519 |
May14 |
130730 |
95.80 |
95.81 |
95.51 |
95.81 |
-0.42 |
1,405 |
38,923 |
+155 |
Jun14 |
130730 |
95.33 |
95.35 |
94.79 |
95.17 |
-0.39 |
10,122 |
115,051 |
-410 |
Jul14 |
130730 |
94.37 |
94.53 |
94.06 |
94.46 |
-0.36 |
1,075 |
37,817 |
+216 |
Aug14 |
130730 |
93.62 |
93.80 |
93.51 |
93.80 |
-0.32 |
1,195 |
26,282 |
+143 |
Sep14 |
130730 |
93.30 |
93.34 |
93.00 |
93.30 |
-0.28 |
1,484 |
41,490 |
-65 |
Oct14 |
130730 |
92.86 |
92.86 |
92.86 |
92.86 |
-0.26 |
463 |
28,686 |
+71 |
Nov14 |
130730 |
92.49 |
92.49 |
92.49 |
92.49 |
-0.24 |
737 |
25,176 |
+125 |
Dec14 |
130730 |
92.10 |
92.21 |
91.68 |
92.13 |
-0.23 |
13,118 |
228,618 |
-258 |
Total Volume and Open Interest |
408,010 |
1,836,817 |
-16,302 |
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 |
130730 |
104.500 |
104.500 |
102.700 |
103.075 |
-1.475 |
5,803 |
2,187 |
-48 |
Oct13 |
130730 |
103.675 |
103.675 |
102.150 |
102.500 |
-1.400 |
272 |
1,002 |
+29 |
Nov13 |
130730 |
101.875 |
101.975 |
101.475 |
101.525 |
-1.200 |
67 |
250 |
+7 |
Dec13 |
130730 |
100.950 |
100.975 |
100.350 |
100.500 |
-0.900 |
10 |
90 |
-2 |
Jan14 |
130730 |
99.250 |
99.400 |
99.175 |
99.375 |
-0.700 |
0 |
49 |
+0 |
Feb14 |
130730 |
98.300 |
98.300 |
98.300 |
98.300 |
-0.575 |
0 |
12 |
+0 |
Mar14 |
130730 |
97.400 |
97.400 |
97.400 |
97.400 |
-0.500 |
0 |
9 |
+0 |
Apr14 |
130730 |
96.500 |
96.500 |
96.500 |
96.500 |
-0.475 |
0 |
3 |
+0 |
Total Volume and Open Interest |
6,152 |
3,728 |
-14 |
Heating Oil(NYM) |
Aug13 |
130730 |
301.62 |
301.75 |
299.85 |
300.67 |
-0.95 |
25,229 |
14,582 |
-7,138 |
Sep13 |
130730 |
302.11 |
302.11 |
300.00 |
300.90 |
-1.00 |
45,053 |
86,276 |
+882 |
Oct13 |
130730 |
302.00 |
302.01 |
300.32 |
301.16 |
-0.91 |
10,355 |
33,963 |
-111 |
Nov13 |
130730 |
301.41 |
301.90 |
300.32 |
301.09 |
-0.76 |
6,235 |
21,834 |
+481 |
Dec13 |
130730 |
301.07 |
301.55 |
299.94 |
300.73 |
-0.71 |
10,966 |
44,626 |
+1,607 |
Jan14 |
130730 |
301.03 |
301.26 |
299.72 |
300.53 |
-0.61 |
3,350 |
17,368 |
-116 |
Feb14 |
130730 |
299.96 |
300.60 |
299.65 |
299.89 |
-0.57 |
2,441 |
8,700 |
+80 |
Mar14 |
130730 |
298.43 |
299.06 |
298.37 |
298.37 |
-0.55 |
870 |
8,198 |
-112 |
Apr14 |
130730 |
296.70 |
297.25 |
296.40 |
296.61 |
-0.55 |
168 |
11,633 |
-43 |
May14 |
130730 |
295.50 |
295.75 |
295.13 |
295.13 |
-0.55 |
94 |
2,337 |
+4 |
Jun14 |
130730 |
294.20 |
294.39 |
293.50 |
293.73 |
-0.55 |
954 |
15,687 |
-502 |
Jul14 |
130730 |
293.00 |
293.00 |
292.77 |
292.77 |
-0.55 |
66 |
1,127 |
+23 |
Aug14 |
130730 |
292.25 |
292.25 |
292.09 |
292.09 |
-0.58 |
16 |
673 |
+8 |
Sep14 |
130730 |
292.00 |
292.00 |
291.64 |
291.64 |
-0.55 |
7 |
368 |
+0 |
Total Volume and Open Interest |
106,184 |
278,424 |
-5,196 |
Gasoline(NYMEX) |
Aug13 |
130730 |
301.48 |
303.20 |
300.65 |
301.85 |
+0.60 |
28,925 |
17,075 |
-6,792 |
Sep13 |
130730 |
297.95 |
299.34 |
296.45 |
297.50 |
-0.30 |
39,339 |
116,161 |
+425 |
Oct13 |
130730 |
283.20 |
284.00 |
280.96 |
282.04 |
-0.77 |
16,456 |
35,817 |
+427 |
Nov13 |
130730 |
277.89 |
278.55 |
276.00 |
276.87 |
-0.78 |
11,743 |
35,180 |
+1,561 |
Dec13 |
130730 |
273.73 |
274.74 |
272.44 |
273.36 |
-0.80 |
10,050 |
29,263 |
+254 |
Jan14 |
130730 |
271.79 |
272.50 |
270.66 |
271.55 |
-0.83 |
3,825 |
18,933 |
+143 |
Feb14 |
130730 |
272.23 |
272.23 |
270.07 |
271.13 |
-0.83 |
1,256 |
5,856 |
+177 |
Mar14 |
130730 |
272.68 |
272.69 |
271.85 |
272.17 |
-0.81 |
322 |
7,830 |
-1 |
Apr14 |
130730 |
287.79 |
287.79 |
285.88 |
286.92 |
-0.78 |
73 |
4,369 |
-3 |
May14 |
130730 |
285.60 |
285.60 |
284.46 |
285.52 |
-0.78 |
99 |
2,618 |
+29 |
Total Volume and Open Interest |
112,361 |
279,016 |
-3,776 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130730 |
301.90 |
301.90 |
301.85 |
301.90 |
+0.60 |
1 |
0 |
-1 |
Sep13 |
130730 |
297.50 |
297.50 |
297.50 |
297.50 |
-0.30 |
|
|
|
Oct13 |
130730 |
282.00 |
282.04 |
282.00 |
282.00 |
-0.80 |
|
|
|
Nov13 |
130730 |
276.90 |
276.90 |
276.87 |
276.90 |
-0.80 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Sep13 |
130730 |
3.472 |
3.488 |
3.418 |
3.432 |
-0.040 |
109,848 |
297,797 |
-672 |
Oct13 |
130730 |
3.495 |
3.510 |
3.440 |
3.454 |
-0.040 |
34,589 |
172,853 |
-317 |
Nov13 |
130730 |
3.587 |
3.605 |
3.540 |
3.555 |
-0.031 |
19,641 |
96,413 |
+1,124 |
Dec13 |
130730 |
3.763 |
3.779 |
3.717 |
3.733 |
-0.026 |
8,165 |
58,113 |
+669 |
Jan14 |
130730 |
3.844 |
3.867 |
3.806 |
3.821 |
-0.024 |
19,031 |
156,317 |
-507 |
Feb14 |
130730 |
3.850 |
3.871 |
3.816 |
3.825 |
-0.025 |
3,250 |
32,807 |
-534 |
Mar14 |
130730 |
3.805 |
3.840 |
3.780 |
3.794 |
-0.025 |
5,161 |
91,231 |
+690 |
Apr14 |
130730 |
3.755 |
3.787 |
3.730 |
3.743 |
-0.023 |
8,691 |
119,811 |
-137 |
May14 |
130730 |
3.791 |
3.798 |
3.750 |
3.761 |
-0.023 |
689 |
28,591 |
+35 |
Jun14 |
130730 |
3.797 |
3.827 |
3.785 |
3.795 |
-0.022 |
232 |
22,279 |
+18 |
Jul14 |
130730 |
3.852 |
3.861 |
3.820 |
3.829 |
-0.022 |
262 |
17,024 |
-14 |
Aug14 |
130730 |
3.878 |
3.880 |
3.835 |
3.847 |
-0.023 |
818 |
16,417 |
-426 |
Sep14 |
130730 |
3.890 |
3.890 |
3.840 |
3.850 |
-0.022 |
176 |
17,700 |
-6 |
Oct14 |
130730 |
3.878 |
3.905 |
3.861 |
3.871 |
-0.023 |
1,867 |
69,590 |
-307 |
Nov14 |
130730 |
3.981 |
3.984 |
3.950 |
3.952 |
-0.021 |
480 |
22,198 |
+56 |
Dec14 |
130730 |
4.138 |
4.148 |
4.108 |
4.114 |
-0.020 |
260 |
38,309 |
+2 |
Total Volume and Open Interest |
291,482 |
1,363,780 |
-10,546 |
Brent Crude Oil(ICE) |
Sep13 |
130730 |
107.45 |
107.56 |
106.54 |
106.91 |
-0.54 |
119,856 |
266,899 |
-7,422 |
Oct13 |
130730 |
106.56 |
106.66 |
105.75 |
106.12 |
-0.45 |
56,272 |
226,763 |
-1,921 |
Nov13 |
130730 |
105.91 |
106.00 |
105.16 |
105.51 |
-0.41 |
25,748 |
97,214 |
+2,975 |
Dec13 |
130730 |
105.31 |
105.39 |
104.59 |
104.94 |
-0.39 |
47,066 |
202,802 |
-2,947 |
Jan14 |
130730 |
104.83 |
104.83 |
104.09 |
104.43 |
-0.35 |
11,289 |
63,157 |
-1,263 |
Feb14 |
130730 |
104.27 |
104.27 |
103.56 |
103.91 |
-0.33 |
6,433 |
34,005 |
-102 |
Mar14 |
130730 |
103.76 |
103.76 |
103.05 |
103.41 |
-0.31 |
5,018 |
47,193 |
-337 |
Apr14 |
130730 |
103.02 |
103.23 |
102.62 |
102.95 |
-0.29 |
2,087 |
44,916 |
+56 |
May14 |
130730 |
102.57 |
102.78 |
102.16 |
102.52 |
-0.26 |
1,879 |
19,312 |
+55 |
Jun14 |
130730 |
102.34 |
102.42 |
101.72 |
102.09 |
-0.23 |
10,652 |
90,537 |
+906 |
Jul14 |
130730 |
101.70 |
101.70 |
101.70 |
101.70 |
-0.21 |
555 |
18,305 |
+118 |
Aug14 |
130730 |
101.29 |
101.29 |
101.29 |
101.29 |
-0.17 |
530 |
22,238 |
+57 |
Sep14 |
130730 |
101.00 |
101.04 |
100.84 |
100.84 |
-0.15 |
831 |
27,070 |
+90 |
Oct14 |
130730 |
100.40 |
100.40 |
100.40 |
100.40 |
-0.14 |
553 |
21,934 |
+127 |
Total Volume and Open Interest |
316,724 |
1,517,102 |
-8,491 |
Gas Oil(ICE) |
Aug13 |
130730 |
911.75 |
912.50 |
905.25 |
908.00 |
-5.75 |
27,884 |
66,062 |
-3,148 |
Sep13 |
130730 |
913.50 |
914.50 |
907.00 |
910.00 |
-5.25 |
52,670 |
148,330 |
-2,634 |
Oct13 |
130730 |
913.25 |
914.50 |
907.25 |
910.25 |
-4.75 |
23,519 |
55,605 |
+1,145 |
Nov13 |
130730 |
910.50 |
911.00 |
905.00 |
908.00 |
-4.50 |
10,127 |
37,725 |
+1,181 |
Dec13 |
130730 |
906.50 |
907.75 |
901.50 |
904.50 |
-4.25 |
21,456 |
73,793 |
+1,444 |
Jan14 |
130730 |
903.00 |
905.25 |
900.25 |
902.25 |
-4.00 |
4,553 |
32,585 |
+687 |
Feb14 |
130730 |
899.75 |
901.75 |
898.50 |
899.00 |
-4.00 |
2,590 |
28,627 |
-359 |
Mar14 |
130730 |
895.25 |
897.00 |
893.50 |
894.50 |
-3.75 |
2,054 |
18,504 |
-154 |
Apr14 |
130730 |
890.50 |
892.00 |
889.00 |
889.50 |
-3.75 |
944 |
12,043 |
+185 |
May14 |
130730 |
885.75 |
886.75 |
884.00 |
884.75 |
-3.50 |
671 |
10,712 |
+47 |
Total Volume and Open Interest |
149,650 |
576,254 |
-630 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130730 |
2.230 |
2.240 |
2.210 |
2.235 |
+0.009 |
180 |
463 |
-72 |
Sep13 |
130730 |
2.131 |
2.136 |
2.114 |
2.130 |
+0.008 |
609 |
2,481 |
+55 |
Oct13 |
130730 |
1.934 |
1.935 |
1.916 |
1.932 |
+0.003 |
264 |
1,845 |
-86 |
Nov13 |
130730 |
1.835 |
1.842 |
1.816 |
1.835 |
-0.002 |
207 |
1,091 |
-68 |
Dec13 |
130730 |
1.772 |
1.793 |
1.772 |
1.787 |
-0.003 |
225 |
1,842 |
+12 |
Jan14 |
130730 |
1.769 |
1.769 |
1.758 |
1.758 |
-0.003 |
107 |
732 |
+39 |
Feb14 |
130730 |
1.757 |
1.757 |
1.757 |
1.757 |
-0.003 |
29 |
255 |
+22 |
Total Volume and Open Interest |
1,641 |
8,933 |
-79 |
WTI Crude Oil(ICE) |
Sep13 |
130730 |
104.26 |
104.41 |
102.67 |
103.08 |
-1.47 |
43,763 |
81,115 |
-3,911 |
Oct13 |
130730 |
103.73 |
103.75 |
102.15 |
102.50 |
-1.40 |
20,748 |
49,764 |
-433 |
Nov13 |
130730 |
102.22 |
102.26 |
101.17 |
101.52 |
-1.20 |
11,148 |
33,513 |
+972 |
Dec13 |
130730 |
100.68 |
100.96 |
100.15 |
100.49 |
-0.92 |
14,467 |
125,977 |
+1,160 |
Jan14 |
130730 |
99.44 |
99.55 |
99.12 |
99.37 |
-0.71 |
3,581 |
20,960 |
+449 |
Feb14 |
130730 |
98.29 |
98.29 |
98.06 |
98.29 |
-0.59 |
1,646 |
6,785 |
+111 |
Mar14 |
130730 |
97.48 |
97.49 |
97.00 |
97.39 |
-0.52 |
2,083 |
26,868 |
+44 |
Apr14 |
130730 |
96.53 |
96.60 |
96.15 |
96.51 |
-0.46 |
663 |
8,170 |
+21 |
May14 |
130730 |
95.85 |
95.85 |
95.81 |
95.81 |
-0.42 |
565 |
5,430 |
+31 |
Jun14 |
130730 |
95.18 |
95.19 |
94.80 |
95.17 |
-0.39 |
3,289 |
45,187 |
+58 |
Jul14 |
130730 |
94.46 |
94.46 |
94.46 |
94.46 |
-0.36 |
508 |
5,439 |
-58 |
Aug14 |
130730 |
93.80 |
93.80 |
93.80 |
93.80 |
-0.32 |
145 |
3,547 |
-24 |
Sep14 |
130730 |
93.30 |
93.30 |
93.30 |
93.30 |
-0.28 |
30 |
10,939 |
+0 |
Oct14 |
130730 |
92.86 |
92.86 |
92.86 |
92.86 |
-0.26 |
11 |
5,523 |
+1 |
Nov14 |
130730 |
92.49 |
92.49 |
92.49 |
92.49 |
-0.24 |
9 |
10,337 |
+5 |
Dec14 |
130730 |
91.79 |
92.13 |
91.77 |
92.13 |
-0.23 |
3,704 |
89,659 |
-641 |
Total Volume and Open Interest |
109,201 |
614,863 |
-1,465 |
US Dollar Index(ICE) |
Sep13 |
130730 |
81.805 |
82.090 |
81.690 |
81.920 |
+0.158 |
25,295 |
62,558 |
+1,009 |
Dec13 |
130730 |
82.090 |
82.305 |
81.900 |
82.140 |
+0.158 |
50 |
587 |
-2 |
Mar14 |
130730 |
82.370 |
82.370 |
82.370 |
82.370 |
+0.158 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,345 |
63,147 |
+1,007 |
Australian Dollar(CME) |
Sep13 |
130730 |
91.78 |
91.79 |
90.13 |
90.33 |
-1.38 |
75,917 |
182,773 |
-2,514 |
Dec13 |
130730 |
91.20 |
91.20 |
89.64 |
89.81 |
-1.36 |
118 |
827 |
-2 |
Mar14 |
130730 |
90.48 |
90.65 |
89.31 |
89.31 |
-1.34 |
0 |
74 |
+0 |
Total Volume and Open Interest |
76,035 |
183,677 |
-2,516 |
British Pound(CME) |
Sep13 |
130730 |
153.38 |
153.52 |
152.18 |
152.38 |
-1.14 |
80,129 |
143,838 |
-1,816 |
Dec13 |
130730 |
153.25 |
153.44 |
152.20 |
152.30 |
-1.14 |
11 |
504 |
+8 |
Mar14 |
130730 |
152.25 |
153.40 |
152.25 |
152.25 |
-1.15 |
0 |
375 |
+0 |
Total Volume and Open Interest |
80,140 |
145,010 |
-1,808 |
Canadian Dollar(CME) |
Sep13 |
130730 |
97.30 |
97.39 |
96.87 |
96.88 |
-0.51 |
51,590 |
106,795 |
-1,921 |
Dec13 |
130730 |
96.90 |
97.17 |
96.65 |
96.66 |
-0.51 |
403 |
5,952 |
+18 |
Mar14 |
130730 |
96.88 |
96.95 |
96.44 |
96.44 |
-0.51 |
9 |
917 |
+1 |
Jun14 |
130730 |
96.42 |
96.73 |
96.22 |
96.22 |
-0.51 |
0 |
304 |
+0 |
Total Volume and Open Interest |
52,002 |
114,051 |
-1,902 |
Japanese Yen(CME) |
Sep13 |
130730 |
102.13 |
102.32 |
101.58 |
102.10 |
-0.11 |
154,821 |
180,256 |
-4,493 |
Dec13 |
130730 |
102.09 |
102.33 |
101.68 |
102.16 |
-0.11 |
182 |
1,604 |
+40 |
Mar14 |
130730 |
102.10 |
102.36 |
102.10 |
102.25 |
-0.11 |
7 |
143 |
+5 |
Total Volume and Open Interest |
155,010 |
182,043 |
-4,448 |
Swiss Franc(CME) |
Sep13 |
130730 |
107.47 |
107.89 |
107.28 |
107.66 |
+0.12 |
24,775 |
34,996 |
-1,270 |
Dec13 |
130730 |
107.42 |
107.76 |
107.42 |
107.76 |
+0.12 |
3 |
53 |
+0 |
Mar14 |
130730 |
107.89 |
107.89 |
107.78 |
107.89 |
+0.11 |
|
|
|
Total Volume and Open Interest |
24,778 |
35,052 |
-1,270 |
EuroFX(CME) |
Sep13 |
130730 |
132.65 |
133.05 |
132.36 |
132.66 |
-0.02 |
153,736 |
215,443 |
-1,240 |
Dec13 |
130730 |
132.65 |
133.05 |
132.43 |
132.71 |
-0.02 |
571 |
3,210 |
+191 |
Mar14 |
130730 |
132.78 |
132.80 |
132.78 |
132.78 |
-0.02 |
0 |
85 |
+0 |
Total Volume and Open Interest |
154,307 |
218,768 |
-1,049 |
Mexican Peso(CME) |
Aug13 |
130730 |
781.75 |
783.75 |
781.75 |
781.75 |
-2.00 |
0 |
5 |
+0 |
Sep13 |
130730 |
780.50 |
782.75 |
778.25 |
779.75 |
-2.00 |
29,886 |
95,074 |
-219 |
Total Volume and Open Interest |
29,888 |
95,814 |
-219 |
Brazilian Real(CME) |
Aug13 |
130730 |
440.70 |
440.90 |
438.00 |
438.70 |
-2.10 |
630 |
3,053 |
+7 |
Sep13 |
130730 |
435.95 |
438.15 |
434.80 |
435.65 |
-2.15 |
862 |
8,398 |
+348 |
Oct13 |
130730 |
434.00 |
434.00 |
432.60 |
433.00 |
-2.15 |
2 |
41 |
+2 |
Nov13 |
130730 |
430.30 |
432.45 |
430.30 |
430.30 |
-2.15 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
1,494 |
27,319 |
+357 |
30-Year T-Bonds(CBOT) |
Sep13 |
130730 |
133~300 |
134~140 |
133~220 |
133~290 |
-0~080 |
193,977 |
573,460 |
-7,329 |
Dec13 |
130730 |
132~180 |
132~310 |
132~140 |
132~160 |
-0~070 |
249 |
1,147 |
+211 |
Mar14 |
130730 |
132~140 |
132~210 |
132~140 |
132~140 |
-0~070 |
|
|
|
Total Volume and Open Interest |
194,226 |
574,607 |
-7,118 |
10-Year T-Notes(CBOT) |
Sep13 |
130730 |
126~140 |
126~210 |
126~115 |
126~135 |
-0~035 |
700,602 |
2,223,237 |
+10,002 |
Dec13 |
130730 |
125~200 |
125~235 |
125~150 |
125~165 |
-0~035 |
4,525 |
32,597 |
+1,900 |
Mar14 |
130730 |
125~165 |
125~200 |
125~165 |
125~165 |
-0~035 |
|
|
|
Total Volume and Open Interest |
705,127 |
2,255,834 |
+11,902 |
5-Year T-Notes(CBOT) |
Sep13 |
130730 |
121~116 |
121~154 |
121~102 |
121~112 |
-0~022 |
406,084 |
1,601,401 |
-5,876 |
Dec13 |
130730 |
120~186 |
120~206 |
120~160 |
120~160 |
-0~024 |
358 |
8,513 |
+316 |
Total Volume and Open Interest |
406,442 |
1,609,914 |
-5,560 |
2 Year T-Notes(CBOT) |
Sep13 |
130730 |
110~044 |
110~050 |
110~042 |
110~044 |
-0~002 |
88,625 |
839,953 |
+6,226 |
Dec13 |
130730 |
110~004 |
110~004 |
110~002 |
110~002 |
-0~002 |
0 |
1,614 |
+0 |
Mar14 |
130730 |
110~002 |
110~004 |
110~002 |
110~002 |
-0~002 |
|
|
|
Total Volume and Open Interest |
88,625 |
841,567 |
+6,226 |
Eurodollars(CME) |
Sep13 |
130730 |
99.720 |
99.720 |
99.715 |
99.715 |
unch |
48,408 |
825,603 |
+5,411 |
Dec13 |
130730 |
99.675 |
99.690 |
99.675 |
99.675 |
unch |
49,618 |
834,306 |
+1,246 |
Mar14 |
130730 |
99.625 |
99.640 |
99.620 |
99.625 |
unch |
56,001 |
759,859 |
+2,642 |
Jun14 |
130730 |
99.565 |
99.580 |
99.560 |
99.565 |
unch |
80,096 |
720,154 |
+1,185 |
Sep14 |
130730 |
99.495 |
99.505 |
99.485 |
99.495 |
unch |
103,103 |
697,317 |
-5,357 |
Dec14 |
130730 |
99.400 |
99.410 |
99.390 |
99.405 |
unch |
125,158 |
712,997 |
+14,058 |
Mar15 |
130730 |
99.270 |
99.285 |
99.260 |
99.280 |
unch |
91,608 |
553,483 |
+3,201 |
Jun15 |
130730 |
99.105 |
99.125 |
99.085 |
99.110 |
-0.005 |
101,860 |
734,115 |
+7,324 |
Sep15 |
130730 |
98.890 |
98.910 |
98.875 |
98.895 |
-0.005 |
92,739 |
500,605 |
+1,136 |
Dec15 |
130730 |
98.635 |
98.660 |
98.620 |
98.645 |
-0.005 |
92,436 |
547,982 |
-1,888 |
Mar16 |
130730 |
98.365 |
98.390 |
98.350 |
98.370 |
-0.010 |
68,363 |
387,154 |
+5,189 |
Jun16 |
130730 |
98.085 |
98.115 |
98.075 |
98.090 |
-0.015 |
48,976 |
274,166 |
+903 |
Sep16 |
130730 |
97.820 |
97.845 |
97.800 |
97.815 |
-0.015 |
40,995 |
234,864 |
+1,532 |
Dec16 |
130730 |
97.560 |
97.590 |
97.540 |
97.555 |
-0.020 |
47,378 |
161,905 |
-3,112 |
Mar17 |
130730 |
97.325 |
97.355 |
97.305 |
97.320 |
-0.020 |
26,557 |
223,344 |
+3,012 |
Jun17 |
130730 |
97.090 |
97.120 |
97.070 |
97.085 |
-0.020 |
26,352 |
152,454 |
-1,648 |
Sep17 |
130730 |
96.875 |
96.905 |
96.855 |
96.870 |
-0.020 |
22,114 |
105,254 |
+2,822 |
Dec17 |
130730 |
96.665 |
96.695 |
96.650 |
96.660 |
-0.020 |
20,525 |
108,307 |
-2,743 |
Total Volume and Open Interest |
1,175,171 |
8,788,370 |
+35,212 |
Ultra T-Bond(CBOT) |
Sep13 |
130730 |
143~20 |
144~14 |
143~10 |
143~21 |
-0~10 |
34,632 |
376,262 |
-2,053 |
Dec13 |
130730 |
142~05 |
142~15 |
142~05 |
142~05 |
-0~10 |
0 |
2 |
+0 |
Mar14 |
130730 |
142~05 |
142~15 |
142~05 |
142~05 |
-0~10 |
|
|
|
Total Volume and Open Interest |
34,632 |
376,264 |
-2,053 |
30 Day Federal Funds(CBOT) |
Jul13 |
130730 |
99.905 |
99.908 |
99.905 |
99.905 |
unch |
1,081 |
42,369 |
-97 |
Aug13 |
130730 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
65 |
34,375 |
-8 |
Sep13 |
130730 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
1,172 |
26,261 |
+153 |
Oct13 |
130730 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
118 |
14,631 |
-3 |
Nov13 |
130730 |
99.875 |
99.885 |
99.875 |
99.880 |
unch |
400 |
17,856 |
+20 |
Dec13 |
130730 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
229 |
19,518 |
-6 |
Total Volume and Open Interest |
9,585 |
309,535 |
+1,472 |
3-Mth Euro-Yen(CME) |
Sep13 |
130730 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130730 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130730 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130730 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130730 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130730 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130730 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130730 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130730 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130730 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130730 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130730 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130730 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130730 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130730 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130730 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130730 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130730 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130730 |
143.59 |
143.65 |
143.53 |
143.62 |
+0.02 |
2,312 |
16,993 |
+199 |
Dec13 |
130730 |
142.55 |
142.55 |
142.55 |
142.55 |
+0.02 |
0 |
1 |
+0 |
Mar14 |
130730 |
142.00 |
142.00 |
142.00 |
142.00 |
+0.02 |
|
|
|
Total Volume and Open Interest |
2,312 |
16,994 |
+199 |
Euro-Bund(EUREX) |
Sep13 |
130730 |
142.46 |
142.57 |
142.25 |
142.45 |
-0.01 |
547,266 |
998,880 |
-7,070 |
Dec13 |
130730 |
140.55 |
140.55 |
140.34 |
140.50 |
unch |
13 |
1,291 |
+1 |
Mar14 |
130730 |
141.25 |
141.25 |
141.25 |
141.25 |
-0.01 |
|
|
|
Total Volume and Open Interest |
547,279 |
1,000,171 |
-7,069 |
Euro-Bobl(EUREX) |
Sep13 |
130730 |
125.79 |
125.86 |
125.68 |
125.82 |
unch |
397,879 |
861,804 |
-3,095 |
Dec13 |
130730 |
124.07 |
124.07 |
124.07 |
124.07 |
unch |
0 |
2,179 |
+0 |
Mar14 |
130730 |
124.07 |
124.07 |
124.07 |
124.07 |
unch |
|
|
|
Total Volume and Open Interest |
397,879 |
863,983 |
-3,095 |
3-Mth Euribor(EUREX) |
Sep13 |
130730 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.005 |
0 |
2,455 |
+0 |
Dec13 |
130730 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.010 |
40 |
1,802 |
-8 |
Mar14 |
130730 |
99.630 |
99.630 |
99.630 |
99.630 |
+0.005 |
0 |
1,117 |
+0 |
Total Volume and Open Interest |
597 |
21,510 |
+99 |
Long Gilt(LIFFE) |
Sep13 |
130730 |
112~31 |
113~11 |
112~30 |
113~03 |
+0~05 |
91,851 |
281,885 |
-2,693 |
Dec13 |
130730 |
112~06 |
112~06 |
112~06 |
112~06 |
+0~05 |
|
|
|
Total Volume and Open Interest |
91,851 |
281,885 |
-2,693 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130730 |
99.52 |
99.52 |
99.50 |
99.51 |
0.00 |
35,415 |
274,428 |
+4,336 |
Dec13 |
130730 |
99.49 |
99.49 |
99.47 |
99.48 |
+0.01 |
28,575 |
319,358 |
+7,994 |
Mar14 |
130730 |
99.45 |
99.45 |
99.43 |
99.44 |
+0.01 |
28,527 |
285,895 |
+6,140 |
Jun14 |
130730 |
99.41 |
99.41 |
99.39 |
99.40 |
+0.01 |
30,725 |
260,776 |
+1,891 |
Sep14 |
130730 |
99.37 |
99.38 |
99.36 |
99.36 |
+0.00 |
40,147 |
238,676 |
-6,498 |
Dec14 |
130730 |
99.32 |
99.33 |
99.31 |
99.31 |
+0.00 |
32,753 |
251,982 |
-7,696 |
Total Volume and Open Interest |
318,872 |
2,495,409 |
+2,198 |
3-Mth Euribor(LIFFE) |
Sep13 |
130730 |
99.750 |
99.760 |
99.750 |
99.755 |
+0.005 |
34,803 |
437,504 |
-3,806 |
Dec13 |
130730 |
99.690 |
99.705 |
99.690 |
99.700 |
+0.010 |
46,116 |
588,587 |
+1,967 |
Mar14 |
130730 |
99.620 |
99.640 |
99.620 |
99.630 |
+0.005 |
37,405 |
414,180 |
+6,305 |
Total Volume and Open Interest |
451,630 |
3,879,577 |
+21,716 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130730 |
97.44 |
97.49 |
97.42 |
97.48 |
+0.04 |
9,270 |
193,073 |
+7 |
Dec13 |
130730 |
97.53 |
97.61 |
97.52 |
97.61 |
+0.07 |
14,568 |
224,132 |
+2,542 |
Mar14 |
130730 |
97.54 |
97.63 |
97.51 |
97.62 |
+0.08 |
12,730 |
156,738 |
+1,849 |
Jun14 |
130730 |
97.44 |
97.56 |
97.42 |
97.55 |
+0.10 |
11,467 |
107,694 |
+2,801 |
Sep14 |
130730 |
97.29 |
97.42 |
97.27 |
97.40 |
+0.10 |
3,615 |
78,030 |
+660 |
Dec14 |
130730 |
97.11 |
97.24 |
97.09 |
97.23 |
+0.11 |
4,051 |
69,711 |
+818 |
Mar15 |
130730 |
96.93 |
97.05 |
96.91 |
97.04 |
+0.11 |
2,513 |
44,891 |
+2,197 |
Jun15 |
130730 |
96.76 |
96.87 |
96.74 |
96.87 |
+0.10 |
1,793 |
14,960 |
+248 |
Sep15 |
130730 |
96.60 |
96.71 |
96.60 |
96.70 |
+0.09 |
0 |
1,099 |
+0 |
Dec15 |
130730 |
96.49 |
96.55 |
96.49 |
96.55 |
+0.08 |
3 |
619 |
+0 |
Total Volume and Open Interest |
60,010 |
891,162 |
+11,122 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130730 |
96.25 |
96.30 |
96.20 |
96.29 |
+0.03 |
37,944 |
444,578 |
-877 |
Dec13 |
130730 |
96.29 |
96.29 |
96.29 |
96.29 |
+0.03 |
|
|
|
Total Volume and Open Interest |
37,944 |
444,578 |
-877 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130730 |
97.34 |
97.42 |
97.31 |
97.42 |
+0.07 |
77,960 |
528,386 |
+3,480 |
Dec13 |
130730 |
97.42 |
97.42 |
97.42 |
97.42 |
+0.07 |
|
|
|
Total Volume and Open Interest |
77,960 |
528,386 |
+3,480 |
Gold(CMX) |
Aug13 |
130730 |
1327.2 |
1329.6 |
1316.2 |
1324.0 |
-4.4 |
169,765 |
50,355 |
-20,272 |
Oct13 |
130730 |
1327.4 |
1329.6 |
1316.6 |
1324.4 |
-4.6 |
10,198 |
32,803 |
+1,711 |
Dec13 |
130730 |
1328.2 |
1330.4 |
1317.0 |
1324.8 |
-4.8 |
63,640 |
211,113 |
+7,730 |
Feb14 |
130730 |
1328.7 |
1330.3 |
1318.9 |
1325.9 |
-4.8 |
2,441 |
27,518 |
+324 |
Apr14 |
130730 |
1325.0 |
1327.0 |
1321.7 |
1327.0 |
-4.9 |
713 |
19,171 |
+278 |
Jun14 |
130730 |
1332.8 |
1332.8 |
1326.0 |
1328.2 |
-4.9 |
431 |
13,123 |
+184 |
Aug14 |
130730 |
1329.4 |
1329.4 |
1329.4 |
1329.4 |
-4.9 |
14 |
3,573 |
+4 |
Oct14 |
130730 |
1330.8 |
1330.8 |
1330.8 |
1330.8 |
-4.9 |
0 |
801 |
+0 |
Dec14 |
130730 |
1328.1 |
1333.6 |
1328.1 |
1332.1 |
-5.0 |
517 |
13,586 |
+65 |
Feb15 |
130730 |
1333.6 |
1333.6 |
1333.6 |
1333.6 |
-5.0 |
0 |
11 |
+0 |
Apr15 |
130730 |
1335.2 |
1335.2 |
1335.2 |
1335.2 |
-5.0 |
|
|
|
Jun15 |
130730 |
1336.9 |
1336.9 |
1336.9 |
1336.9 |
-5.1 |
492 |
9,495 |
+25 |
Total Volume and Open Interest |
251,685 |
406,052 |
-10,223 |
Silver(CMX) |
Sep13 |
130730 |
1980.0 |
1987.5 |
1950.0 |
1968.0 |
-18.4 |
40,463 |
74,662 |
+246 |
Dec13 |
130730 |
1984.5 |
1989.0 |
1956.0 |
1972.7 |
-18.4 |
2,294 |
30,588 |
+377 |
Mar14 |
130730 |
1976.5 |
1982.5 |
1976.0 |
1977.6 |
-18.5 |
406 |
3,221 |
+110 |
May14 |
130730 |
1981.5 |
1981.5 |
1980.7 |
1980.7 |
-18.5 |
39 |
3,332 |
+39 |
Jul14 |
130730 |
1991.5 |
1991.5 |
1980.0 |
1983.7 |
-18.5 |
24 |
2,929 |
-3 |
Sep14 |
130730 |
1986.6 |
1986.6 |
1986.6 |
1986.6 |
-18.5 |
43 |
1,063 |
+0 |
Dec14 |
130730 |
1990.9 |
1990.9 |
1990.9 |
1990.9 |
-18.5 |
249 |
6,639 |
+118 |
Total Volume and Open Interest |
43,640 |
131,461 |
+879 |
Platinum(NYMEX) |
Oct13 |
130730 |
1442.0 |
1446.7 |
1430.6 |
1437.5 |
-5.2 |
9,754 |
59,045 |
+768 |
Jan14 |
130730 |
1440.2 |
1442.0 |
1435.5 |
1439.6 |
-5.3 |
80 |
4,389 |
+48 |
Apr14 |
130730 |
1441.3 |
1441.3 |
1441.3 |
1441.3 |
-5.3 |
0 |
8 |
+0 |
Jul14 |
130730 |
1441.3 |
1441.3 |
1441.3 |
1441.3 |
-5.3 |
|
|
|
Total Volume and Open Interest |
9,849 |
63,513 |
+808 |
Palladium(NYMEX) |
Sep13 |
130730 |
742.30 |
743.65 |
723.50 |
728.65 |
-16.00 |
4,395 |
34,140 |
-177 |
Dec13 |
130730 |
742.75 |
742.75 |
725.75 |
730.50 |
-16.10 |
153 |
2,918 |
+48 |
Mar14 |
130730 |
740.30 |
740.30 |
731.60 |
731.60 |
-16.25 |
2 |
148 |
+0 |
Total Volume and Open Interest |
4,562 |
37,220 |
-138 |
Copper(CMX) |
Sep13 |
130730 |
310.85 |
310.95 |
303.65 |
304.20 |
-6.55 |
56,000 |
105,641 |
+1,748 |
Dec13 |
130730 |
312.00 |
312.30 |
305.35 |
305.85 |
-6.50 |
6,855 |
32,391 |
+1,089 |
Mar14 |
130730 |
312.55 |
313.00 |
306.65 |
307.15 |
-6.45 |
642 |
11,217 |
+150 |
May14 |
130730 |
311.50 |
311.50 |
307.70 |
308.10 |
-6.40 |
58 |
1,687 |
+3 |
Jul14 |
130730 |
312.35 |
312.35 |
308.70 |
309.05 |
-6.35 |
46 |
1,081 |
+21 |
Total Volume and Open Interest |
65,069 |
163,984 |
+2,653 |
DJIA Index(CBOT) |
Sep13 |
130730 |
15487 |
15518 |
15445 |
15493 |
+10 |
103 |
11,927 |
-8 |
Dec13 |
130730 |
15415 |
15415 |
15403 |
15415 |
+12 |
0 |
2 |
+0 |
Mar14 |
130730 |
15320 |
15320 |
15308 |
15320 |
+12 |
|
|
|
Jun14 |
130730 |
15251 |
15251 |
15239 |
15251 |
+12 |
|
|
|
Total Volume and Open Interest |
103 |
11,929 |
-8 |
E-mini DJIA Index(CBOT) |
Sep13 |
130730 |
15481 |
15537 |
15419 |
15493 |
+10 |
122,848 |
122,245 |
-197 |
Dec13 |
130730 |
15430 |
15430 |
15366 |
15415 |
+12 |
14 |
233 |
+3 |
Mar14 |
130730 |
15320 |
15320 |
15320 |
15320 |
+12 |
0 |
3 |
+0 |
Jun14 |
130730 |
15251 |
15251 |
15251 |
15251 |
+12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
122,862 |
122,482 |
-194 |
S & P 500(CME) |
Sep13 |
130730 |
1682.00 |
1688.00 |
1677.50 |
1684.70 |
+2.20 |
4,845 |
158,750 |
-2,849 |
Dec13 |
130730 |
1678.40 |
1680.20 |
1673.20 |
1678.40 |
+2.20 |
94 |
3,246 |
-57 |
Mar14 |
130730 |
1672.00 |
1673.80 |
1666.80 |
1672.00 |
+2.20 |
0 |
23 |
+0 |
Jun14 |
130730 |
1665.30 |
1667.10 |
1660.10 |
1665.30 |
+2.20 |
|
|
|
Total Volume and Open Interest |
4,939 |
162,019 |
-2,906 |
S & P 500 E-Mini(Globex) |
Sep13 |
130730 |
1682.25 |
1688.50 |
1677.25 |
1684.75 |
+2.25 |
1,400,373 |
2,797,316 |
-514 |
Dec13 |
130730 |
1675.75 |
1682.00 |
1671.25 |
1678.50 |
+2.25 |
3,107 |
36,225 |
+107 |
Total Volume and Open Interest |
1,403,552 |
2,835,828 |
-409 |
NASDAQ 100(CME) |
Sep13 |
130730 |
3065.80 |
3096.00 |
3065.00 |
3085.50 |
+20.00 |
194 |
9,605 |
+2 |
Dec13 |
130730 |
3078.80 |
3080.00 |
3077.00 |
3078.80 |
+20.00 |
|
|
|
Mar14 |
130730 |
3072.50 |
3072.50 |
3052.50 |
3072.50 |
+20.00 |
|
|
|
Total Volume and Open Interest |
194 |
9,605 |
+2 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130730 |
3066.00 |
3094.80 |
3065.50 |
3085.50 |
+20.00 |
183,575 |
395,813 |
+1,578 |
Dec13 |
130730 |
3081.00 |
3081.00 |
3068.80 |
3078.80 |
+20.00 |
530 |
916 |
+507 |
Total Volume and Open Interest |
184,105 |
396,823 |
+2,085 |
S & P Midcap 400(CME) |
Sep13 |
130730 |
1220.00 |
1228.10 |
1220.00 |
1228.10 |
+5.50 |
2 |
1,475 |
-1 |
Dec13 |
130730 |
1226.10 |
1226.10 |
1220.60 |
1226.10 |
+5.50 |
|
|
|
Mar14 |
130730 |
1224.10 |
1224.10 |
1218.60 |
1224.10 |
+5.50 |
|
|
|
Total Volume and Open Interest |
2 |
1,475 |
-1 |
Volatility Index(CBOE) |
Jul13 |
130716 |
14.00 |
14.60 |
13.90 |
14.25 |
+0.20 |
36,578 |
52,690 |
-10,356 |
Aug13 |
130730 |
14.55 |
14.80 |
14.25 |
14.30 |
-0.35 |
32,852 |
166,234 |
-6,388 |
Sep13 |
130730 |
15.85 |
16.05 |
15.60 |
15.70 |
-0.25 |
27,573 |
75,657 |
+2,784 |
Oct13 |
130730 |
16.90 |
17.00 |
16.65 |
16.70 |
-0.20 |
11,710 |
33,091 |
+1,368 |
Total Volume and Open Interest |
90,429 |
361,580 |
-1,009 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130730 |
13580 |
13955 |
13560 |
13760 |
+205 |
25,214 |
60,967 |
-3,397 |
Dec13 |
130730 |
13805 |
13850 |
13755 |
13850 |
+205 |
2 |
83 |
+0 |
Total Volume and Open Interest |
25,216 |
61,052 |
-3,397 |
Nikkei 225(SGX) |
Sep13 |
130730 |
13665 |
13915 |
13505 |
13890 |
+275 |
162,269 |
246,477 |
+2,668 |
Dec13 |
130730 |
13660 |
13825 |
13660 |
13825 |
+275 |
17 |
32,483 |
+797 |
Mar14 |
130730 |
13810 |
13810 |
13810 |
13810 |
+270 |
0 |
27 |
+0 |
Total Volume and Open Interest |
162,882 |
315,105 |
+3,336 |
CAC 40(EURONEXT) |
Aug13 |
130730 |
3982.0 |
4000.0 |
3965.5 |
3988.5 |
+19.0 |
62,406 |
304,617 |
+4,413 |
Sep13 |
130730 |
3986.5 |
3999.5 |
3966.5 |
3989.0 |
+19.0 |
228 |
25,824 |
+247 |
Oct13 |
130730 |
3983.5 |
3983.5 |
3983.5 |
3983.5 |
+31.5 |
|
|
|
Total Volume and Open Interest |
62,634 |
330,482 |
+4,660 |
Hang Seng Index(HKFE) |
Jul13 |
130730 |
21800 |
22000 |
21800 |
21932 |
+86 |
98,353 |
64,444 |
-23,766 |
Aug13 |
130730 |
21776 |
22007 |
21760 |
21944 |
+126 |
54,940 |
77,889 |
+27,235 |
Sep13 |
130730 |
21733 |
21918 |
21707 |
21861 |
+128 |
3,209 |
4,397 |
-457 |
Total Volume and Open Interest |
156,687 |
150,761 |
+3,036 |
DAX(EUREX) |
Sep13 |
130730 |
8291.0 |
8339.5 |
8246.5 |
8278.0 |
+23.5 |
89,676 |
160,779 |
+3,961 |
Dec13 |
130730 |
8310.0 |
8345.0 |
8255.0 |
8285.0 |
+23.5 |
380 |
3,907 |
-79 |
Mar14 |
130730 |
8320.0 |
8340.0 |
8282.0 |
8297.5 |
+23.5 |
7 |
158 |
+3 |
Total Volume and Open Interest |
90,063 |
164,844 |
+3,885 |
FT-SE 100(EURONEXT) |
Sep13 |
130730 |
6528.00 |
6555.00 |
6505.00 |
6523.00 |
+16.00 |
60,410 |
666,753 |
-423 |
Dec13 |
130730 |
6505.00 |
6505.50 |
6493.00 |
6496.50 |
+16.00 |
6 |
4,515 |
+1 |
Mar14 |
130730 |
6446.50 |
6446.50 |
6446.50 |
6446.50 |
+16.50 |
0 |
169 |
+0 |
Total Volume and Open Interest |
60,416 |
671,437 |
-422 |
SPI 200(SFE) |
Sep13 |
130730 |
5010.0 |
5021.0 |
4983.0 |
5007.0 |
-3.0 |
17,823 |
254,778 |
+5,323 |
Dec13 |
130730 |
4998.0 |
5006.0 |
4985.0 |
5006.0 |
-1.0 |
65 |
3,591 |
-2 |
Mar14 |
130730 |
4967.0 |
4967.0 |
4967.0 |
4967.0 |
-2.0 |
11 |
2,942 |
+11 |
Total Volume and Open Interest |
17,949 |
263,635 |
+4,836 |
FTSE MIB(ISE) |
Sep13 |
130730 |
16335.00 |
16585.00 |
16290.00 |
16565.00 |
+286.00 |
15,672 |
34,973 |
+688 |
Dec13 |
130730 |
16260.00 |
16490.00 |
16260.00 |
16473.00 |
+286.00 |
31 |
349 |
+2 |
Mar14 |
130730 |
16453.00 |
16453.00 |
16453.00 |
16453.00 |
+303.00 |
|
|
|
Total Volume and Open Interest |
15,703 |
35,322 |
+690 |
KOSPI 200(KFE) |
Sep13 |
130730 |
247.70 |
249.95 |
247.15 |
249.35 |
+1.65 |
161,231 |
108,185 |
-512 |
Dec13 |
130730 |
249.00 |
251.35 |
249.00 |
251.00 |
+1.90 |
116 |
2,571 |
+45 |
Mar14 |
130730 |
249.95 |
249.95 |
249.95 |
249.95 |
+1.70 |
0 |
497 |
+0 |
Total Volume and Open Interest |
161,347 |
111,488 |
-467 |
GSCI(CME) |
Aug13 |
130730 |
634.00 |
636.05 |
631.00 |
631.75 |
-4.25 |
273 |
9,962 |
-210 |
Sep13 |
130730 |
628.00 |
632.05 |
627.50 |
628.00 |
-4.00 |
5 |
275 |
-5 |
Oct13 |
130730 |
625.50 |
630.00 |
625.00 |
625.50 |
-3.50 |
1 |
1 |
+1 |
Total Volume and Open Interest |
279 |
10,238 |
-214 |
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. |
|
|