|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 31, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130731 |
1350.00 |
1375.50 |
1343.50 |
1374.00 |
+24.00 |
17,663 |
11,451 |
-6,332 |
Sep13 |
130731 |
1248.00 |
1253.75 |
1237.25 |
1249.75 |
+0.75 |
17,159 |
33,438 |
-113 |
Nov13 |
130731 |
1202.00 |
1211.50 |
1194.25 |
1206.25 |
+3.25 |
102,690 |
312,064 |
+419 |
Jan14 |
130731 |
1207.00 |
1216.50 |
1199.00 |
1211.00 |
+3.00 |
8,253 |
50,921 |
+685 |
Mar14 |
130731 |
1204.00 |
1217.50 |
1200.00 |
1212.75 |
+5.00 |
3,586 |
27,767 |
+77 |
May14 |
130731 |
1206.25 |
1216.50 |
1199.75 |
1212.75 |
+5.50 |
2,961 |
27,498 |
+128 |
Jul14 |
130731 |
1206.75 |
1220.00 |
1204.75 |
1217.00 |
+5.50 |
1,622 |
12,302 |
+171 |
Aug14 |
130731 |
1206.00 |
1207.00 |
1200.50 |
1207.00 |
+6.50 |
4 |
103 |
+1 |
Sep14 |
130731 |
1191.00 |
1192.50 |
1186.25 |
1192.50 |
+6.25 |
5 |
32 |
+0 |
Nov14 |
130731 |
1183.00 |
1190.00 |
1175.50 |
1186.75 |
+3.50 |
1,020 |
14,728 |
+195 |
Jan15 |
130731 |
1192.00 |
1192.00 |
1187.00 |
1190.50 |
+3.50 |
0 |
47 |
+0 |
Mar15 |
130731 |
1186.75 |
1186.75 |
1183.25 |
1186.75 |
+3.50 |
0 |
4 |
+0 |
May15 |
130731 |
1181.50 |
1181.50 |
1178.00 |
1181.50 |
+3.50 |
0 |
1 |
+0 |
Jul15 |
130731 |
1184.25 |
1184.25 |
1180.75 |
1184.25 |
+3.50 |
0 |
34 |
+0 |
Total Volume and Open Interest |
154,967 |
490,741 |
-4,767 |
Soybean Meal(CBOT) |
Aug13 |
130731 |
430.90 |
437.50 |
423.50 |
435.10 |
+5.90 |
14,301 |
10,017 |
-6,196 |
Sep13 |
130731 |
405.10 |
406.00 |
399.60 |
404.00 |
-1.20 |
13,672 |
47,058 |
+592 |
Oct13 |
130731 |
368.20 |
371.30 |
366.00 |
369.40 |
+0.80 |
2,941 |
21,136 |
+71 |
Dec13 |
130731 |
363.90 |
367.20 |
361.00 |
365.20 |
+1.30 |
36,906 |
151,400 |
-367 |
Jan14 |
130731 |
362.50 |
368.00 |
361.70 |
366.10 |
+1.40 |
1,405 |
11,411 |
-117 |
Mar14 |
130731 |
364.00 |
367.80 |
361.20 |
366.00 |
+1.80 |
1,532 |
11,692 |
+145 |
May14 |
130731 |
363.00 |
367.20 |
360.10 |
365.40 |
+2.10 |
712 |
6,807 |
+95 |
Jul14 |
130731 |
361.80 |
368.50 |
361.80 |
367.00 |
+2.40 |
822 |
4,032 |
+332 |
Aug14 |
130731 |
360.40 |
365.80 |
360.40 |
365.10 |
+2.90 |
28 |
248 |
+4 |
Sep14 |
130731 |
358.00 |
363.10 |
358.00 |
362.00 |
+2.90 |
5 |
177 |
+3 |
Total Volume and Open Interest |
72,336 |
264,985 |
-5,431 |
Soybean Oil(CBOT) |
Aug13 |
130731 |
42.12 |
42.61 |
42.03 |
42.09 |
-0.02 |
23,885 |
14,591 |
-6,304 |
Sep13 |
130731 |
42.35 |
42.79 |
42.19 |
42.27 |
-0.03 |
23,909 |
62,119 |
+4,571 |
Oct13 |
130731 |
42.49 |
42.90 |
42.35 |
42.41 |
-0.02 |
4,306 |
20,943 |
+20 |
Dec13 |
130731 |
42.74 |
43.14 |
42.59 |
42.70 |
+0.01 |
45,917 |
178,891 |
-1,117 |
Jan14 |
130731 |
42.80 |
43.27 |
42.78 |
42.84 |
-0.01 |
2,437 |
25,841 |
+264 |
Mar14 |
130731 |
43.09 |
43.53 |
42.99 |
43.06 |
-0.03 |
2,224 |
13,245 |
+413 |
May14 |
130731 |
43.35 |
43.61 |
43.21 |
43.26 |
-0.05 |
1,267 |
7,229 |
+466 |
Jul14 |
130731 |
43.43 |
43.85 |
43.41 |
43.45 |
-0.06 |
876 |
8,796 |
+281 |
Aug14 |
130731 |
43.69 |
43.69 |
43.49 |
43.55 |
-0.01 |
124 |
1,453 |
+41 |
Sep14 |
130731 |
43.96 |
43.96 |
43.49 |
43.57 |
-0.04 |
144 |
959 |
+28 |
Total Volume and Open Interest |
105,235 |
337,831 |
-1,272 |
Canola(WCE) |
Nov13 |
130731 |
481.0 |
487.5 |
481.0 |
485.0 |
+2.2 |
11,323 |
100,233 |
+528 |
Jan14 |
130731 |
485.4 |
491.3 |
485.0 |
489.0 |
+2.3 |
4,953 |
18,648 |
+2,231 |
Mar14 |
130731 |
491.3 |
495.3 |
490.4 |
492.3 |
+1.9 |
328 |
5,246 |
-184 |
May14 |
130731 |
497.6 |
497.8 |
493.2 |
494.8 |
+2.1 |
24 |
647 |
+24 |
Jul14 |
130731 |
497.9 |
497.9 |
496.1 |
497.7 |
+2.3 |
20 |
240 |
+20 |
Total Volume and Open Interest |
16,648 |
125,207 |
+2,619 |
Corn(CBOT) |
Sep13 |
130731 |
495.50 |
499.50 |
493.00 |
499.00 |
+3.50 |
64,514 |
348,688 |
-5,420 |
Dec13 |
130731 |
476.50 |
480.50 |
473.25 |
479.00 |
+1.50 |
99,033 |
574,216 |
+807 |
Mar14 |
130731 |
489.50 |
493.00 |
486.00 |
491.50 |
+1.25 |
11,606 |
94,341 |
+3,735 |
May14 |
130731 |
497.50 |
500.75 |
494.25 |
499.25 |
+1.25 |
2,128 |
26,977 |
+515 |
Jul14 |
130731 |
503.75 |
507.25 |
501.00 |
505.50 |
+1.00 |
2,545 |
42,230 |
+139 |
Sep14 |
130731 |
505.00 |
506.50 |
502.25 |
504.50 |
-0.50 |
509 |
9,004 |
+253 |
Dec14 |
130731 |
505.00 |
508.25 |
502.00 |
506.75 |
unch |
1,823 |
67,630 |
+225 |
Mar15 |
130731 |
512.25 |
517.75 |
512.25 |
516.50 |
+0.50 |
43 |
1,673 |
+2 |
May15 |
130731 |
521.75 |
522.00 |
520.25 |
521.75 |
+1.50 |
6 |
124 |
+4 |
Jul15 |
130731 |
523.00 |
525.00 |
520.00 |
524.75 |
+1.00 |
8 |
632 |
+8 |
Total Volume and Open Interest |
182,243 |
1,169,845 |
+275 |
Wheat(CBOT) |
Sep13 |
130731 |
653.75 |
665.75 |
653.50 |
664.25 |
+9.00 |
28,159 |
182,584 |
-1,477 |
Dec13 |
130731 |
665.75 |
679.25 |
665.75 |
677.00 |
+9.25 |
22,791 |
148,870 |
+2,386 |
Mar14 |
130731 |
676.75 |
690.00 |
676.75 |
687.75 |
+9.75 |
4,733 |
34,108 |
+271 |
May14 |
130731 |
684.75 |
695.50 |
684.25 |
693.00 |
+8.75 |
304 |
5,397 |
+56 |
Jul14 |
130731 |
680.75 |
691.50 |
679.75 |
689.00 |
+8.00 |
539 |
22,081 |
+86 |
Sep14 |
130731 |
688.00 |
697.25 |
687.50 |
695.25 |
+7.75 |
211 |
471 |
+57 |
Total Volume and Open Interest |
57,107 |
402,930 |
+1,498 |
Wheat(KCBT) |
Sep13 |
130731 |
695.00 |
707.50 |
694.50 |
706.75 |
+10.50 |
7,781 |
78,824 |
-742 |
Dec13 |
130731 |
707.25 |
718.75 |
706.50 |
717.00 |
+8.75 |
4,366 |
42,325 |
-119 |
Mar14 |
130731 |
717.00 |
727.00 |
717.00 |
725.50 |
+8.25 |
544 |
8,402 |
+98 |
May14 |
130731 |
720.25 |
727.50 |
718.25 |
726.75 |
+7.50 |
45 |
2,133 |
-9 |
Jul14 |
130731 |
709.00 |
716.50 |
707.75 |
714.75 |
+6.50 |
81 |
6,554 |
+29 |
Sep14 |
130731 |
713.50 |
720.75 |
713.50 |
720.75 |
+6.50 |
1 |
206 |
+0 |
Total Volume and Open Interest |
12,819 |
138,626 |
-743 |
Wheat(MGE) |
Sep13 |
130731 |
736.50 |
744.00 |
735.00 |
741.25 |
+4.00 |
2,253 |
18,398 |
-184 |
Dec13 |
130731 |
747.00 |
754.25 |
745.25 |
751.00 |
+2.50 |
1,260 |
11,876 |
-162 |
Mar14 |
130731 |
761.25 |
766.75 |
758.50 |
762.25 |
+1.00 |
343 |
3,333 |
+102 |
May14 |
130731 |
769.25 |
774.50 |
765.75 |
770.25 |
+1.25 |
113 |
1,122 |
+11 |
Jul14 |
130731 |
773.50 |
780.50 |
771.50 |
777.75 |
+2.75 |
127 |
287 |
-1 |
Total Volume and Open Interest |
4,174 |
35,483 |
-172 |
Oats(CBOT) |
Sep13 |
130731 |
340.25 |
342.00 |
338.00 |
340.25 |
+2.25 |
57 |
1,670 |
-86 |
Dec13 |
130731 |
330.00 |
333.00 |
328.00 |
331.50 |
+0.75 |
642 |
6,649 |
+129 |
Mar14 |
130731 |
336.00 |
336.50 |
333.75 |
336.00 |
+1.25 |
199 |
796 |
-5 |
May14 |
130731 |
336.25 |
336.25 |
335.00 |
336.25 |
+1.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
898 |
9,118 |
+38 |
Rough Rice(CBOT) |
Sep13 |
130731 |
15.90 |
15.99 |
15.75 |
15.82 |
-0.07 |
634 |
7,500 |
-367 |
Nov13 |
130731 |
16.09 |
16.20 |
15.93 |
16.03 |
-0.09 |
139 |
2,861 |
-1 |
Jan14 |
130731 |
16.40 |
16.40 |
16.26 |
16.26 |
-0.10 |
5 |
263 |
+3 |
Mar14 |
130731 |
16.49 |
16.50 |
16.41 |
16.41 |
-0.09 |
1 |
9 |
+1 |
Total Volume and Open Interest |
779 |
10,633 |
-364 |
Live Cattle(CME) |
Aug13 |
130731 |
121.600 |
121.850 |
121.100 |
121.450 |
-0.200 |
8,310 |
28,059 |
-2,079 |
Oct13 |
130731 |
125.580 |
125.830 |
125.180 |
125.480 |
-0.170 |
15,161 |
132,734 |
+1,489 |
Dec13 |
130731 |
128.450 |
128.630 |
128.075 |
128.380 |
unch |
6,021 |
69,088 |
+183 |
Feb14 |
130731 |
129.935 |
130.200 |
129.600 |
129.950 |
+0.100 |
3,320 |
30,185 |
+1,036 |
Apr14 |
130731 |
130.735 |
131.100 |
130.535 |
130.985 |
+0.235 |
1,335 |
15,435 |
+465 |
Jun14 |
130731 |
126.150 |
126.350 |
125.900 |
126.100 |
+0.200 |
144 |
5,438 |
+35 |
Total Volume and Open Interest |
34,296 |
281,434 |
+1,131 |
Feeder Cattle(CME) |
Aug13 |
130731 |
153.150 |
153.735 |
152.880 |
153.435 |
+0.185 |
2,612 |
10,714 |
-707 |
Sep13 |
130731 |
156.500 |
157.250 |
156.500 |
156.985 |
+0.385 |
1,356 |
10,207 |
+398 |
Oct13 |
130731 |
158.350 |
159.150 |
158.350 |
159.100 |
+0.470 |
1,152 |
5,829 |
+270 |
Nov13 |
130731 |
159.500 |
160.050 |
159.200 |
160.050 |
+0.500 |
392 |
3,510 |
+63 |
Jan14 |
130731 |
158.880 |
159.400 |
158.825 |
159.150 |
+0.215 |
179 |
2,271 |
+11 |
Mar14 |
130731 |
159.235 |
159.700 |
158.750 |
159.685 |
+0.285 |
100 |
761 |
+25 |
Apr14 |
130731 |
159.800 |
160.250 |
159.300 |
160.250 |
unch |
15 |
336 |
+9 |
Total Volume and Open Interest |
5,832 |
34,233 |
+86 |
Lean Hogs(CME) |
Aug13 |
130731 |
97.350 |
97.950 |
97.035 |
97.580 |
+0.695 |
8,837 |
31,513 |
-729 |
Oct13 |
130731 |
83.580 |
83.800 |
83.250 |
83.330 |
+0.130 |
13,774 |
122,216 |
-152 |
Dec13 |
130731 |
80.900 |
81.135 |
80.385 |
80.500 |
-0.100 |
6,523 |
73,153 |
+916 |
Feb14 |
130731 |
83.050 |
83.500 |
82.750 |
82.950 |
+0.050 |
4,311 |
37,373 |
+328 |
Apr14 |
130731 |
84.000 |
84.500 |
83.800 |
83.980 |
-0.020 |
1,691 |
24,524 |
+365 |
May14 |
130731 |
88.000 |
88.135 |
87.730 |
88.100 |
+0.100 |
73 |
1,352 |
+61 |
Jun14 |
130731 |
90.180 |
90.500 |
89.885 |
90.000 |
-0.100 |
549 |
12,058 |
+92 |
Jul14 |
130731 |
89.000 |
89.330 |
88.930 |
89.000 |
+0.150 |
7 |
2,789 |
+2 |
Total Volume and Open Interest |
35,779 |
305,947 |
+889 |
Class III Milk(CME) |
Jul13 |
130731 |
17.38 |
17.38 |
17.38 |
17.38 |
unch |
25 |
3,420 |
-17 |
Aug13 |
130731 |
17.85 |
17.95 |
17.77 |
17.80 |
-0.04 |
98 |
4,437 |
-19 |
Sep13 |
130731 |
18.69 |
18.79 |
18.62 |
18.71 |
+0.07 |
198 |
4,174 |
-20 |
Oct13 |
130731 |
18.67 |
18.79 |
18.57 |
18.69 |
+0.08 |
231 |
3,065 |
+9 |
Nov13 |
130731 |
18.05 |
18.10 |
17.97 |
18.01 |
-0.01 |
120 |
2,500 |
+59 |
Total Volume and Open Interest |
927 |
23,443 |
+177 |
Cocoa(ICE) |
Sep13 |
130731 |
2287 |
2303 |
2268 |
2298 |
+11 |
15,341 |
66,773 |
-1,504 |
Dec13 |
130731 |
2295 |
2312 |
2278 |
2308 |
+12 |
6,916 |
43,334 |
+1,123 |
Mar14 |
130731 |
2301 |
2318 |
2287 |
2316 |
+12 |
2,132 |
41,833 |
+34 |
May14 |
130731 |
2310 |
2325 |
2292 |
2322 |
+12 |
417 |
13,486 |
-25 |
Jul14 |
130731 |
2314 |
2328 |
2304 |
2327 |
+12 |
34 |
5,155 |
-3 |
Sep14 |
130731 |
2329 |
2334 |
2310 |
2334 |
+12 |
120 |
5,322 |
+26 |
Dec14 |
130731 |
2325 |
2341 |
2325 |
2341 |
+14 |
12 |
672 |
+0 |
Total Volume and Open Interest |
24,972 |
178,281 |
-349 |
Coffee "C"(ICE) |
Sep13 |
130731 |
120.50 |
120.75 |
117.40 |
118.60 |
-1.70 |
12,494 |
88,135 |
-728 |
Dec13 |
130731 |
123.25 |
123.40 |
120.30 |
121.30 |
-1.65 |
5,598 |
40,240 |
+651 |
Mar14 |
130731 |
126.00 |
126.25 |
123.15 |
124.15 |
-1.65 |
1,548 |
13,992 |
+87 |
May14 |
130731 |
128.10 |
128.25 |
125.05 |
125.90 |
-1.85 |
649 |
6,468 |
-66 |
Jul14 |
130731 |
130.20 |
130.20 |
126.85 |
127.50 |
-2.15 |
404 |
2,609 |
+115 |
Sep14 |
130731 |
132.00 |
132.00 |
128.15 |
128.90 |
-2.45 |
54 |
1,874 |
+19 |
Total Volume and Open Interest |
20,769 |
156,322 |
+86 |
Orange Juice(ICE) |
Sep13 |
130731 |
145.80 |
146.45 |
143.70 |
143.90 |
-1.70 |
1,024 |
15,098 |
-146 |
Nov13 |
130731 |
146.50 |
146.50 |
143.85 |
144.10 |
-1.70 |
328 |
3,540 |
+274 |
Jan14 |
130731 |
145.50 |
145.50 |
144.00 |
144.20 |
-1.85 |
54 |
1,107 |
+22 |
Mar14 |
130731 |
146.15 |
146.20 |
145.00 |
145.00 |
-1.95 |
15 |
820 |
+14 |
May14 |
130731 |
145.05 |
145.05 |
145.05 |
145.05 |
-1.95 |
0 |
65 |
+0 |
Jul14 |
130731 |
145.05 |
145.05 |
145.05 |
145.05 |
-1.95 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,421 |
20,650 |
+164 |
Sugar #11(ICE) |
Oct13 |
130731 |
16.90 |
17.08 |
16.68 |
16.97 |
+0.04 |
111,121 |
464,105 |
-1,103 |
Mar14 |
130731 |
17.40 |
17.56 |
17.18 |
17.47 |
+0.02 |
40,584 |
195,396 |
+1,649 |
May14 |
130731 |
17.24 |
17.37 |
17.05 |
17.30 |
+0.01 |
16,628 |
53,385 |
+2,438 |
Jul14 |
130731 |
17.15 |
17.27 |
16.98 |
17.19 |
unch |
9,061 |
68,678 |
+780 |
Oct14 |
130731 |
17.34 |
17.48 |
17.19 |
17.40 |
+0.02 |
2,751 |
37,985 |
+143 |
Mar15 |
130731 |
17.75 |
17.91 |
17.71 |
17.84 |
+0.04 |
620 |
15,629 |
+11 |
May15 |
130731 |
17.73 |
17.83 |
17.73 |
17.78 |
+0.02 |
410 |
3,676 |
+240 |
Jul15 |
130731 |
17.67 |
17.78 |
17.67 |
17.72 |
unch |
450 |
3,606 |
+31 |
Total Volume and Open Interest |
182,199 |
850,596 |
+4,305 |
London Cocoa(LCE) |
Sep13 |
130731 |
1556 |
1575 |
1547 |
1572 |
+17 |
6,924 |
51,743 |
-1,147 |
Dec13 |
130731 |
1547 |
1564 |
1537 |
1562 |
+15 |
6,479 |
68,856 |
+152 |
Mar14 |
130731 |
1539 |
1555 |
1530 |
1552 |
+11 |
2,848 |
66,890 |
-358 |
May14 |
130731 |
1543 |
1555 |
1532 |
1553 |
+9 |
529 |
16,919 |
-35 |
Jul14 |
130731 |
1548 |
1559 |
1537 |
1555 |
+7 |
969 |
6,666 |
+66 |
Sep14 |
130731 |
1550 |
1560 |
1550 |
1560 |
+6 |
45 |
3,369 |
-11 |
Dec14 |
130731 |
1565 |
1565 |
1564 |
1564 |
+3 |
8 |
1,965 |
+14 |
Total Volume and Open Interest |
17,802 |
216,923 |
-1,319 |
London Sugar(LCE) |
Oct13 |
130731 |
489.60 |
492.50 |
485.40 |
490.70 |
+1.50 |
2,752 |
32,255 |
+1,194 |
Dec13 |
130731 |
480.10 |
482.50 |
475.00 |
481.00 |
+1.00 |
1,430 |
13,866 |
+261 |
Mar14 |
130731 |
478.80 |
479.90 |
473.40 |
478.70 |
+0.20 |
1,036 |
9,545 |
+303 |
May14 |
130731 |
479.60 |
480.50 |
474.60 |
480.10 |
+0.50 |
465 |
4,718 |
+15 |
Aug14 |
130731 |
480.20 |
481.00 |
475.20 |
480.40 |
+0.50 |
21 |
2,410 |
+1 |
Total Volume and Open Interest |
5,731 |
64,529 |
+1,780 |
Cotton(ICE) |
Oct13 |
130731 |
85.55 |
85.63 |
85.18 |
85.63 |
+0.15 |
4 |
283 |
+4 |
Dec13 |
130731 |
85.19 |
85.50 |
84.72 |
85.18 |
+0.04 |
8,576 |
142,689 |
-604 |
Mar14 |
130731 |
83.40 |
83.67 |
83.29 |
83.53 |
-0.01 |
2,152 |
17,453 |
+661 |
May14 |
130731 |
83.09 |
83.20 |
82.89 |
82.98 |
-0.05 |
123 |
1,692 |
+59 |
Jul14 |
130731 |
82.48 |
82.82 |
82.30 |
82.53 |
-0.04 |
77 |
3,273 |
+0 |
Oct14 |
130731 |
78.44 |
78.44 |
78.44 |
78.44 |
-0.26 |
|
|
|
Total Volume and Open Interest |
10,992 |
167,178 |
+170 |
Lumber(CME) |
Sep13 |
130731 |
322.3 |
324.2 |
310.1 |
310.5 |
-9.6 |
401 |
4,402 |
+100 |
Nov13 |
130731 |
326.9 |
327.0 |
315.1 |
315.1 |
-10.0 |
159 |
1,212 |
+4 |
Jan14 |
130731 |
330.5 |
336.0 |
325.5 |
325.5 |
-10.0 |
4 |
62 |
+2 |
Mar14 |
130731 |
335.1 |
346.0 |
335.1 |
335.1 |
-10.0 |
1 |
22 |
+1 |
Total Volume and Open Interest |
565 |
5,705 |
+107 |
Crude Oil(NYM) |
Sep13 |
130731 |
103.15 |
105.43 |
102.93 |
105.03 |
+1.95 |
206,326 |
362,802 |
-2,821 |
Oct13 |
130731 |
102.53 |
104.55 |
102.22 |
104.22 |
+1.72 |
72,792 |
137,605 |
-1,946 |
Nov13 |
130731 |
101.49 |
103.20 |
101.07 |
102.94 |
+1.42 |
35,419 |
88,623 |
+2,702 |
Dec13 |
130731 |
100.55 |
101.82 |
99.92 |
101.65 |
+1.16 |
43,271 |
198,189 |
-270 |
Jan14 |
130731 |
99.34 |
100.41 |
98.79 |
100.32 |
+0.95 |
8,823 |
61,524 |
+805 |
Feb14 |
130731 |
97.99 |
99.20 |
97.76 |
99.14 |
+0.85 |
4,969 |
41,522 |
-603 |
Mar14 |
130731 |
97.28 |
98.29 |
96.74 |
98.17 |
+0.78 |
4,106 |
67,076 |
+614 |
Apr14 |
130731 |
96.41 |
97.24 |
96.41 |
97.24 |
+0.73 |
991 |
35,261 |
+96 |
May14 |
130731 |
95.31 |
96.56 |
95.16 |
96.50 |
+0.69 |
1,868 |
39,326 |
+403 |
Jun14 |
130731 |
95.08 |
95.89 |
94.46 |
95.83 |
+0.66 |
11,144 |
115,396 |
+345 |
Jul14 |
130731 |
94.17 |
95.11 |
93.82 |
95.09 |
+0.63 |
968 |
37,819 |
+2 |
Aug14 |
130731 |
93.51 |
94.41 |
93.51 |
94.41 |
+0.61 |
1,119 |
26,671 |
+389 |
Sep14 |
130731 |
92.90 |
93.90 |
92.70 |
93.90 |
+0.60 |
2,642 |
41,111 |
-379 |
Oct14 |
130731 |
93.45 |
93.45 |
93.44 |
93.45 |
+0.59 |
784 |
28,863 |
+177 |
Nov14 |
130731 |
93.07 |
93.07 |
93.06 |
93.07 |
+0.58 |
662 |
25,286 |
+110 |
Dec14 |
130731 |
91.89 |
92.74 |
91.43 |
92.70 |
+0.57 |
17,491 |
227,730 |
-888 |
Total Volume and Open Interest |
428,816 |
1,837,529 |
+712 |
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 |
130731 |
103.175 |
105.450 |
102.925 |
105.025 |
+1.950 |
5,014 |
2,358 |
+171 |
Oct13 |
130731 |
102.650 |
104.400 |
102.350 |
104.225 |
+1.725 |
157 |
993 |
-9 |
Nov13 |
130731 |
101.400 |
103.000 |
101.175 |
102.950 |
+1.425 |
54 |
261 |
+11 |
Dec13 |
130731 |
100.300 |
101.700 |
100.275 |
101.650 |
+1.150 |
16 |
87 |
-3 |
Jan14 |
130731 |
99.675 |
100.325 |
99.675 |
100.325 |
+0.950 |
10 |
51 |
+2 |
Feb14 |
130731 |
99.150 |
99.150 |
99.150 |
99.150 |
+0.850 |
4 |
16 |
+4 |
Mar14 |
130731 |
98.175 |
98.175 |
98.175 |
98.175 |
+0.775 |
0 |
9 |
+0 |
Apr14 |
130731 |
97.250 |
97.250 |
97.250 |
97.250 |
+0.750 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,255 |
3,904 |
+176 |
Heating Oil(NYM) |
Aug13 |
130731 |
300.97 |
305.28 |
297.94 |
304.31 |
+3.64 |
20,786 |
11,011 |
-3,571 |
Sep13 |
130731 |
300.50 |
305.94 |
297.72 |
305.50 |
+4.60 |
42,843 |
88,334 |
+2,058 |
Oct13 |
130731 |
300.53 |
306.12 |
297.95 |
305.75 |
+4.59 |
11,077 |
33,135 |
-828 |
Nov13 |
130731 |
300.99 |
305.88 |
297.93 |
305.61 |
+4.52 |
5,979 |
22,411 |
+577 |
Dec13 |
130731 |
300.81 |
305.47 |
297.66 |
305.15 |
+4.42 |
7,140 |
44,921 |
+295 |
Jan14 |
130731 |
300.20 |
305.21 |
297.81 |
304.87 |
+4.34 |
3,850 |
17,573 |
+205 |
Feb14 |
130731 |
298.30 |
304.40 |
297.22 |
304.13 |
+4.24 |
1,630 |
8,810 |
+110 |
Mar14 |
130731 |
296.82 |
302.66 |
295.87 |
302.47 |
+4.10 |
1,475 |
8,439 |
+241 |
Apr14 |
130731 |
294.98 |
300.81 |
294.96 |
300.56 |
+3.95 |
278 |
11,525 |
-108 |
May14 |
130731 |
293.51 |
298.97 |
293.51 |
298.97 |
+3.84 |
103 |
2,278 |
-59 |
Jun14 |
130731 |
292.42 |
297.45 |
291.56 |
297.45 |
+3.72 |
1,229 |
15,760 |
+73 |
Jul14 |
130731 |
295.70 |
296.42 |
295.70 |
296.42 |
+3.65 |
46 |
1,138 |
+11 |
Aug14 |
130731 |
295.65 |
295.65 |
295.65 |
295.65 |
+3.56 |
34 |
692 |
+19 |
Sep14 |
130731 |
295.15 |
295.15 |
295.15 |
295.15 |
+3.51 |
14 |
368 |
+0 |
Total Volume and Open Interest |
96,718 |
277,329 |
-1,095 |
Gasoline(NYMEX) |
Aug13 |
130731 |
301.25 |
305.62 |
297.15 |
304.42 |
+2.57 |
27,537 |
11,264 |
-5,811 |
Sep13 |
130731 |
296.30 |
300.20 |
292.33 |
299.63 |
+2.13 |
42,222 |
116,217 |
+56 |
Oct13 |
130731 |
281.64 |
285.23 |
277.41 |
284.63 |
+2.59 |
17,323 |
36,145 |
+328 |
Nov13 |
130731 |
276.39 |
280.05 |
272.70 |
279.79 |
+2.92 |
10,596 |
34,807 |
-373 |
Dec13 |
130731 |
273.00 |
276.58 |
269.50 |
276.31 |
+2.95 |
9,946 |
28,632 |
-631 |
Jan14 |
130731 |
269.34 |
274.59 |
267.94 |
274.44 |
+2.89 |
3,612 |
18,196 |
-737 |
Feb14 |
130731 |
269.11 |
274.05 |
268.14 |
273.92 |
+2.79 |
1,279 |
5,648 |
-208 |
Mar14 |
130731 |
270.06 |
274.97 |
269.40 |
274.81 |
+2.64 |
1,059 |
7,816 |
-14 |
Apr14 |
130731 |
284.62 |
289.39 |
284.24 |
289.39 |
+2.47 |
456 |
4,456 |
+87 |
May14 |
130731 |
282.89 |
287.96 |
282.89 |
287.96 |
+2.44 |
372 |
2,655 |
+37 |
Total Volume and Open Interest |
115,016 |
271,816 |
-7,200 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130731 |
299.60 |
299.63 |
299.60 |
299.60 |
+2.10 |
|
|
|
Oct13 |
130731 |
284.60 |
284.63 |
284.60 |
284.60 |
+2.60 |
|
|
|
Nov13 |
130731 |
279.80 |
279.80 |
279.79 |
279.80 |
+2.90 |
|
|
|
Dec13 |
130731 |
276.30 |
276.31 |
276.30 |
276.30 |
+2.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep13 |
130731 |
3.450 |
3.472 |
3.420 |
3.446 |
+0.014 |
144,378 |
299,597 |
+1,800 |
Oct13 |
130731 |
3.473 |
3.493 |
3.444 |
3.471 |
+0.017 |
62,054 |
174,528 |
+1,675 |
Nov13 |
130731 |
3.565 |
3.591 |
3.544 |
3.573 |
+0.018 |
31,582 |
100,379 |
+3,966 |
Dec13 |
130731 |
3.750 |
3.763 |
3.722 |
3.752 |
+0.019 |
17,407 |
59,360 |
+1,247 |
Jan14 |
130731 |
3.836 |
3.851 |
3.808 |
3.839 |
+0.018 |
32,817 |
156,252 |
-65 |
Feb14 |
130731 |
3.843 |
3.852 |
3.811 |
3.844 |
+0.019 |
6,623 |
33,030 |
+223 |
Mar14 |
130731 |
3.810 |
3.818 |
3.781 |
3.813 |
+0.019 |
9,176 |
92,617 |
+1,386 |
Apr14 |
130731 |
3.755 |
3.767 |
3.733 |
3.759 |
+0.016 |
11,196 |
119,468 |
-343 |
May14 |
130731 |
3.769 |
3.783 |
3.750 |
3.775 |
+0.014 |
1,458 |
28,693 |
+102 |
Jun14 |
130731 |
3.811 |
3.816 |
3.794 |
3.809 |
+0.014 |
862 |
22,382 |
+103 |
Jul14 |
130731 |
3.840 |
3.845 |
3.826 |
3.843 |
+0.014 |
1,223 |
17,111 |
+87 |
Aug14 |
130731 |
3.854 |
3.871 |
3.843 |
3.861 |
+0.014 |
660 |
16,586 |
+169 |
Sep14 |
130731 |
3.865 |
3.875 |
3.839 |
3.864 |
+0.014 |
653 |
17,663 |
-37 |
Oct14 |
130731 |
3.879 |
3.893 |
3.872 |
3.886 |
+0.015 |
4,086 |
69,779 |
+189 |
Nov14 |
130731 |
3.946 |
3.976 |
3.946 |
3.967 |
+0.015 |
777 |
22,371 |
+173 |
Dec14 |
130731 |
4.128 |
4.134 |
4.109 |
4.130 |
+0.016 |
363 |
38,473 |
+164 |
Total Volume and Open Interest |
327,925 |
1,368,047 |
+4,267 |
Brent Crude Oil(ICE) |
Sep13 |
130731 |
106.84 |
107.95 |
105.73 |
107.70 |
+0.79 |
178,933 |
265,865 |
-1,034 |
Oct13 |
130731 |
106.04 |
107.14 |
105.00 |
106.91 |
+0.79 |
96,082 |
231,218 |
+4,455 |
Nov13 |
130731 |
105.38 |
106.49 |
104.45 |
106.32 |
+0.81 |
41,699 |
102,417 |
+5,203 |
Dec13 |
130731 |
104.80 |
105.89 |
103.89 |
105.75 |
+0.81 |
57,540 |
203,541 |
+739 |
Jan14 |
130731 |
104.29 |
105.34 |
103.40 |
105.21 |
+0.78 |
9,047 |
64,272 |
+1,115 |
Feb14 |
130731 |
103.77 |
104.79 |
102.89 |
104.67 |
+0.76 |
5,323 |
34,173 |
+168 |
Mar14 |
130731 |
103.23 |
104.25 |
102.40 |
104.15 |
+0.74 |
6,744 |
47,666 |
+473 |
Apr14 |
130731 |
102.77 |
103.72 |
101.97 |
103.67 |
+0.72 |
3,607 |
45,004 |
+88 |
May14 |
130731 |
102.33 |
103.25 |
101.56 |
103.21 |
+0.69 |
2,906 |
20,011 |
+699 |
Jun14 |
130731 |
101.89 |
102.79 |
101.14 |
102.75 |
+0.66 |
14,304 |
90,175 |
-362 |
Jul14 |
130731 |
102.34 |
102.34 |
102.34 |
102.34 |
+0.64 |
811 |
18,657 |
+352 |
Aug14 |
130731 |
101.90 |
101.90 |
101.90 |
101.90 |
+0.61 |
615 |
22,387 |
+149 |
Sep14 |
130731 |
99.90 |
101.42 |
99.90 |
101.42 |
+0.58 |
639 |
27,087 |
+17 |
Oct14 |
130731 |
100.95 |
100.95 |
100.95 |
100.95 |
+0.55 |
219 |
21,946 |
+12 |
Total Volume and Open Interest |
443,311 |
1,528,260 |
+11,158 |
Gas Oil(ICE) |
Aug13 |
130731 |
906.75 |
918.25 |
897.00 |
910.50 |
+2.50 |
25,987 |
61,077 |
-4,985 |
Sep13 |
130731 |
909.00 |
920.00 |
899.25 |
912.75 |
+2.75 |
51,721 |
152,012 |
+3,682 |
Oct13 |
130731 |
908.75 |
919.75 |
899.50 |
912.75 |
+2.50 |
23,532 |
59,995 |
+4,390 |
Nov13 |
130731 |
907.25 |
916.75 |
897.75 |
910.50 |
+2.50 |
9,579 |
38,018 |
+293 |
Dec13 |
130731 |
903.50 |
913.25 |
894.50 |
907.25 |
+2.75 |
16,828 |
75,054 |
+1,261 |
Jan14 |
130731 |
900.00 |
910.50 |
892.75 |
904.75 |
+2.50 |
3,710 |
32,343 |
-242 |
Feb14 |
130731 |
897.75 |
906.75 |
890.75 |
901.25 |
+2.25 |
1,958 |
29,078 |
+451 |
Mar14 |
130731 |
893.50 |
901.75 |
886.50 |
896.50 |
+2.00 |
1,467 |
18,464 |
-40 |
Apr14 |
130731 |
887.50 |
896.75 |
882.50 |
891.75 |
+2.25 |
548 |
12,223 |
+180 |
May14 |
130731 |
883.00 |
891.75 |
878.25 |
887.00 |
+2.25 |
471 |
10,733 |
+21 |
Total Volume and Open Interest |
140,012 |
582,088 |
+5,834 |
Ethanol(CBOT) |
Jul13 |
130703 |
2.401 |
2.469 |
2.401 |
2.467 |
+0.057 |
95 |
250 |
-75 |
Aug13 |
130731 |
2.279 |
2.299 |
2.255 |
2.294 |
+0.059 |
177 |
314 |
-149 |
Sep13 |
130731 |
2.137 |
2.192 |
2.127 |
2.183 |
+0.053 |
491 |
2,267 |
-214 |
Oct13 |
130731 |
1.935 |
1.964 |
1.933 |
1.953 |
+0.021 |
109 |
1,843 |
-2 |
Nov13 |
130731 |
1.836 |
1.840 |
1.827 |
1.835 |
unch |
69 |
1,061 |
-30 |
Dec13 |
130731 |
1.789 |
1.804 |
1.777 |
1.785 |
-0.002 |
51 |
1,850 |
+8 |
Jan14 |
130731 |
1.759 |
1.764 |
1.754 |
1.759 |
+0.001 |
14 |
721 |
-11 |
Feb14 |
130731 |
1.762 |
1.762 |
1.760 |
1.761 |
+0.004 |
4 |
255 |
+0 |
Total Volume and Open Interest |
919 |
8,539 |
-394 |
WTI Crude Oil(ICE) |
Sep13 |
130731 |
103.13 |
105.41 |
102.93 |
105.03 |
+1.95 |
50,184 |
80,265 |
-850 |
Oct13 |
130731 |
102.40 |
104.52 |
102.23 |
104.22 |
+1.72 |
24,063 |
49,504 |
-260 |
Nov13 |
130731 |
101.74 |
103.07 |
101.10 |
102.94 |
+1.42 |
16,148 |
33,796 |
+283 |
Dec13 |
130731 |
100.48 |
101.75 |
99.94 |
101.65 |
+1.16 |
18,976 |
126,291 |
+314 |
Jan14 |
130731 |
99.25 |
100.35 |
98.87 |
100.32 |
+0.95 |
2,511 |
21,026 |
+66 |
Feb14 |
130731 |
98.26 |
99.15 |
97.77 |
99.14 |
+0.85 |
1,415 |
6,707 |
-78 |
Mar14 |
130731 |
97.31 |
98.17 |
96.75 |
98.17 |
+0.78 |
1,868 |
26,731 |
-137 |
Apr14 |
130731 |
96.23 |
97.24 |
96.08 |
97.24 |
+0.73 |
326 |
8,183 |
+13 |
May14 |
130731 |
96.11 |
96.50 |
96.11 |
96.50 |
+0.69 |
495 |
5,462 |
+32 |
Jun14 |
130731 |
94.75 |
95.88 |
94.46 |
95.83 |
+0.66 |
3,274 |
45,053 |
-134 |
Jul14 |
130731 |
95.09 |
95.09 |
95.09 |
95.09 |
+0.63 |
277 |
5,366 |
-73 |
Aug14 |
130731 |
94.41 |
94.41 |
94.41 |
94.41 |
+0.61 |
79 |
3,544 |
-3 |
Sep14 |
130731 |
93.90 |
93.90 |
93.90 |
93.90 |
+0.60 |
322 |
11,085 |
+146 |
Oct14 |
130731 |
93.45 |
93.45 |
93.45 |
93.45 |
+0.59 |
11 |
5,521 |
-2 |
Nov14 |
130731 |
93.07 |
93.07 |
93.07 |
93.07 |
+0.58 |
16 |
10,345 |
+8 |
Dec14 |
130731 |
91.91 |
92.74 |
91.47 |
92.70 |
+0.57 |
6,036 |
90,328 |
+669 |
Total Volume and Open Interest |
128,561 |
615,756 |
+893 |
US Dollar Index(ICE) |
Sep13 |
130731 |
81.930 |
82.295 |
81.480 |
81.540 |
-0.380 |
27,235 |
62,162 |
-396 |
Dec13 |
130731 |
82.170 |
82.505 |
81.755 |
81.770 |
-0.370 |
96 |
567 |
-20 |
Mar14 |
130731 |
82.000 |
82.000 |
82.000 |
82.000 |
-0.370 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,331 |
62,731 |
-416 |
Australian Dollar(CME) |
Sep13 |
130731 |
90.41 |
90.48 |
89.01 |
89.78 |
-0.55 |
71,546 |
186,408 |
+3,635 |
Dec13 |
130731 |
89.81 |
89.81 |
88.55 |
89.26 |
-0.55 |
111 |
840 |
+13 |
Mar14 |
130731 |
88.35 |
89.31 |
88.35 |
88.77 |
-0.54 |
1 |
74 |
+0 |
Total Volume and Open Interest |
71,658 |
187,325 |
+3,648 |
British Pound(CME) |
Sep13 |
130731 |
152.36 |
152.50 |
151.20 |
152.42 |
+0.04 |
66,472 |
144,738 |
+900 |
Dec13 |
130731 |
152.25 |
152.35 |
151.04 |
152.34 |
+0.04 |
204 |
678 |
+174 |
Mar14 |
130731 |
152.30 |
152.30 |
152.25 |
152.30 |
+0.05 |
0 |
375 |
+0 |
Total Volume and Open Interest |
66,676 |
146,084 |
+1,074 |
Canadian Dollar(CME) |
Sep13 |
130731 |
96.93 |
97.49 |
96.64 |
97.45 |
+0.57 |
42,959 |
105,016 |
-1,779 |
Dec13 |
130731 |
96.76 |
97.26 |
96.45 |
97.23 |
+0.57 |
302 |
5,935 |
-17 |
Mar14 |
130731 |
96.59 |
97.00 |
96.44 |
97.00 |
+0.56 |
10 |
920 |
+3 |
Jun14 |
130731 |
96.80 |
96.80 |
96.22 |
96.80 |
+0.58 |
4 |
308 |
+4 |
Total Volume and Open Interest |
43,276 |
112,263 |
-1,788 |
Japanese Yen(CME) |
Sep13 |
130731 |
102.02 |
102.51 |
101.45 |
102.31 |
+0.21 |
118,125 |
174,782 |
-5,474 |
Dec13 |
130731 |
102.18 |
102.53 |
101.72 |
102.37 |
+0.21 |
131 |
1,562 |
-42 |
Mar14 |
130731 |
102.12 |
102.46 |
102.12 |
102.46 |
+0.21 |
8 |
143 |
+0 |
Total Volume and Open Interest |
118,264 |
176,527 |
-5,516 |
Swiss Franc(CME) |
Sep13 |
130731 |
107.58 |
108.40 |
107.14 |
108.32 |
+0.66 |
19,230 |
33,891 |
-1,105 |
Dec13 |
130731 |
107.66 |
108.42 |
107.27 |
108.42 |
+0.66 |
103 |
112 |
+59 |
Mar14 |
130731 |
108.54 |
108.54 |
107.89 |
108.54 |
+0.65 |
|
|
|
Total Volume and Open Interest |
19,333 |
34,006 |
-1,046 |
EuroFX(CME) |
Sep13 |
130731 |
132.65 |
133.47 |
132.09 |
133.39 |
+0.73 |
155,080 |
216,737 |
+1,294 |
Dec13 |
130731 |
132.69 |
133.50 |
132.18 |
133.44 |
+0.73 |
800 |
3,741 |
+531 |
Mar14 |
130731 |
132.95 |
133.60 |
132.78 |
133.51 |
+0.73 |
5 |
84 |
-1 |
Total Volume and Open Interest |
155,885 |
220,592 |
+1,824 |
Mexican Peso(CME) |
Aug13 |
130731 |
782.75 |
782.75 |
781.75 |
782.75 |
+1.00 |
0 |
5 |
+0 |
Sep13 |
130731 |
779.75 |
782.50 |
770.00 |
780.75 |
+1.00 |
18,475 |
95,721 |
+647 |
Total Volume and Open Interest |
18,475 |
96,461 |
+647 |
Brazilian Real(CME) |
Aug13 |
130731 |
437.40 |
437.40 |
436.60 |
436.60 |
-2.10 |
1,003 |
2,915 |
-138 |
Sep13 |
130731 |
434.80 |
436.45 |
431.65 |
436.20 |
+0.55 |
1,621 |
8,293 |
-105 |
Oct13 |
130731 |
433.70 |
433.70 |
429.55 |
433.70 |
+0.70 |
115 |
156 |
+115 |
Nov13 |
130731 |
430.70 |
430.70 |
426.70 |
430.70 |
+0.40 |
0 |
9,232 |
+0 |
Total Volume and Open Interest |
2,739 |
27,191 |
-128 |
30-Year T-Bonds(CBOT) |
Sep13 |
130731 |
133~240 |
134~130 |
132~130 |
134~020 |
+0~050 |
201,650 |
568,497 |
-4,963 |
Dec13 |
130731 |
132~140 |
132~270 |
131~090 |
132~160 |
unch |
91 |
1,170 |
+23 |
Mar14 |
130731 |
132~140 |
132~140 |
132~140 |
132~140 |
unch |
|
|
|
Total Volume and Open Interest |
201,741 |
569,667 |
-4,940 |
10-Year T-Notes(CBOT) |
Sep13 |
130731 |
126~130 |
126~200 |
125~170 |
126~140 |
+0~005 |
677,973 |
2,240,811 |
+17,574 |
Dec13 |
130731 |
125~165 |
125~200 |
124~100 |
125~160 |
-0~005 |
9,410 |
37,182 |
+4,585 |
Mar14 |
130731 |
125~160 |
125~160 |
125~160 |
125~160 |
-0~005 |
|
|
|
Total Volume and Open Interest |
687,383 |
2,277,993 |
+22,159 |
5-Year T-Notes(CBOT) |
Sep13 |
130731 |
121~114 |
121~142 |
120~282 |
121~116 |
+0~004 |
361,564 |
1,608,547 |
+7,146 |
Dec13 |
130731 |
120~164 |
120~172 |
120~032 |
120~162 |
+0~002 |
1,147 |
8,571 |
+58 |
Total Volume and Open Interest |
362,711 |
1,617,118 |
+7,204 |
2 Year T-Notes(CBOT) |
Sep13 |
130731 |
110~046 |
110~052 |
110~026 |
110~050 |
+0~004 |
103,096 |
829,974 |
-9,979 |
Dec13 |
130731 |
110~004 |
110~006 |
110~002 |
110~004 |
+0~002 |
11 |
1,617 |
+3 |
Mar14 |
130731 |
110~004 |
110~004 |
110~002 |
110~004 |
+0~002 |
|
|
|
Total Volume and Open Interest |
103,107 |
831,591 |
-9,976 |
Eurodollars(CME) |
Sep13 |
130731 |
99.715 |
99.720 |
99.710 |
99.720 |
+0.005 |
51,460 |
817,870 |
-7,733 |
Dec13 |
130731 |
99.675 |
99.680 |
99.665 |
99.680 |
+0.005 |
59,747 |
838,662 |
+4,356 |
Mar14 |
130731 |
99.630 |
99.635 |
99.610 |
99.630 |
+0.005 |
65,375 |
765,257 |
+5,398 |
Jun14 |
130731 |
99.570 |
99.575 |
99.540 |
99.570 |
+0.005 |
69,535 |
722,671 |
+2,517 |
Sep14 |
130731 |
99.495 |
99.500 |
99.460 |
99.495 |
unch |
103,402 |
697,029 |
-288 |
Dec14 |
130731 |
99.405 |
99.410 |
99.355 |
99.405 |
unch |
100,252 |
718,126 |
+5,129 |
Mar15 |
130731 |
99.280 |
99.285 |
99.215 |
99.280 |
unch |
88,346 |
558,968 |
+5,485 |
Jun15 |
130731 |
99.115 |
99.120 |
99.035 |
99.110 |
unch |
95,243 |
737,892 |
+3,777 |
Sep15 |
130731 |
98.900 |
98.905 |
98.805 |
98.895 |
unch |
71,908 |
503,924 |
+3,319 |
Dec15 |
130731 |
98.650 |
98.655 |
98.540 |
98.645 |
unch |
72,873 |
555,438 |
+7,456 |
Mar16 |
130731 |
98.380 |
98.380 |
98.250 |
98.365 |
-0.005 |
50,853 |
385,130 |
-2,024 |
Jun16 |
130731 |
98.095 |
98.100 |
97.955 |
98.080 |
-0.010 |
43,128 |
280,602 |
+6,436 |
Sep16 |
130731 |
97.815 |
97.825 |
97.670 |
97.800 |
-0.015 |
31,036 |
236,137 |
+1,273 |
Dec16 |
130731 |
97.560 |
97.560 |
97.400 |
97.535 |
-0.020 |
31,479 |
164,770 |
+2,865 |
Mar17 |
130731 |
97.320 |
97.325 |
97.160 |
97.295 |
-0.025 |
18,312 |
221,470 |
-1,874 |
Jun17 |
130731 |
97.080 |
97.090 |
96.915 |
97.055 |
-0.030 |
15,811 |
151,147 |
-1,307 |
Sep17 |
130731 |
96.865 |
96.870 |
96.700 |
96.840 |
-0.030 |
12,894 |
105,168 |
-86 |
Dec17 |
130731 |
96.660 |
96.665 |
96.490 |
96.630 |
-0.030 |
12,686 |
104,902 |
-3,405 |
Total Volume and Open Interest |
1,012,376 |
8,816,557 |
+28,187 |
Ultra T-Bond(CBOT) |
Sep13 |
130731 |
143~13 |
144~19 |
141~22 |
144~08 |
+0~19 |
40,468 |
375,955 |
-307 |
Dec13 |
130731 |
142~24 |
142~24 |
142~05 |
142~24 |
+0~19 |
0 |
2 |
+0 |
Mar14 |
130731 |
142~24 |
142~24 |
142~05 |
142~24 |
+0~19 |
|
|
|
Total Volume and Open Interest |
40,468 |
375,957 |
-307 |
30 Day Federal Funds(CBOT) |
Jul13 |
130731 |
99.905 |
99.908 |
99.905 |
99.905 |
unch |
415 |
42,424 |
+55 |
Aug13 |
130731 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
131 |
34,505 |
+130 |
Sep13 |
130731 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
639 |
26,600 |
+339 |
Oct13 |
130731 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
1 |
14,632 |
+1 |
Nov13 |
130731 |
99.885 |
99.885 |
99.880 |
99.880 |
unch |
158 |
17,828 |
-28 |
Dec13 |
130731 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
56 |
19,485 |
-33 |
Total Volume and Open Interest |
3,924 |
310,746 |
+1,211 |
3-Mth Euro-Yen(CME) |
Sep13 |
130731 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130731 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130731 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130731 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130731 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130731 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130731 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130731 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130731 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130731 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130731 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130731 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130731 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130731 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130731 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130731 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130731 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130731 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130731 |
143.67 |
143.72 |
143.54 |
143.60 |
-0.02 |
1,002 |
16,915 |
-78 |
Dec13 |
130731 |
142.54 |
142.54 |
142.54 |
142.54 |
-0.01 |
0 |
1 |
+0 |
Mar14 |
130731 |
141.99 |
141.99 |
141.99 |
141.99 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,002 |
16,916 |
-78 |
Euro-Bund(EUREX) |
Sep13 |
130731 |
142.47 |
142.94 |
141.84 |
142.37 |
-0.08 |
417,737 |
990,175 |
-8,705 |
Dec13 |
130731 |
140.29 |
141.00 |
140.09 |
140.42 |
-0.08 |
154 |
1,390 |
+99 |
Mar14 |
130731 |
141.17 |
141.17 |
141.17 |
141.17 |
-0.08 |
|
|
|
Total Volume and Open Interest |
417,891 |
991,565 |
-8,606 |
Euro-Bobl(EUREX) |
Sep13 |
130731 |
125.86 |
126.03 |
125.57 |
125.82 |
unch |
284,484 |
863,880 |
+2,076 |
Dec13 |
130731 |
124.08 |
124.10 |
123.99 |
124.10 |
+0.03 |
0 |
2,179 |
+0 |
Mar14 |
130731 |
124.10 |
124.10 |
124.10 |
124.10 |
+0.03 |
|
|
|
Total Volume and Open Interest |
284,484 |
866,059 |
+2,076 |
3-Mth Euribor(EUREX) |
Sep13 |
130731 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
2 |
2,457 |
+2 |
Dec13 |
130731 |
99.705 |
99.705 |
99.700 |
99.705 |
+0.005 |
200 |
1,802 |
+0 |
Mar14 |
130731 |
99.640 |
99.640 |
99.640 |
99.640 |
+0.010 |
0 |
1,117 |
+0 |
Total Volume and Open Interest |
202 |
21,512 |
+2 |
Long Gilt(LIFFE) |
Sep13 |
130731 |
113~00 |
113~10 |
112~10 |
112~22 |
-0~13 |
81,145 |
277,679 |
-4,206 |
Dec13 |
130731 |
111~26 |
111~26 |
111~26 |
111~26 |
-0~13 |
|
|
|
Total Volume and Open Interest |
81,145 |
277,679 |
-4,206 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130731 |
99.51 |
99.53 |
99.51 |
99.51 |
unch |
28,116 |
271,553 |
-2,875 |
Dec13 |
130731 |
99.49 |
99.50 |
99.48 |
99.48 |
unch |
32,902 |
324,420 |
+5,062 |
Mar14 |
130731 |
99.45 |
99.46 |
99.44 |
99.44 |
unch |
31,874 |
285,612 |
-283 |
Jun14 |
130731 |
99.41 |
99.42 |
99.40 |
99.41 |
+0.01 |
22,221 |
258,628 |
-2,148 |
Sep14 |
130731 |
99.37 |
99.39 |
99.36 |
99.37 |
+0.01 |
25,492 |
242,424 |
+3,748 |
Dec14 |
130731 |
99.32 |
99.34 |
99.31 |
99.32 |
+0.01 |
27,105 |
247,128 |
-4,854 |
Total Volume and Open Interest |
283,152 |
2,473,801 |
-21,608 |
3-Mth Euribor(LIFFE) |
Sep13 |
130731 |
99.755 |
99.760 |
99.750 |
99.755 |
unch |
38,258 |
433,775 |
-3,729 |
Dec13 |
130731 |
99.700 |
99.715 |
99.690 |
99.705 |
+0.005 |
46,117 |
589,649 |
+1,062 |
Mar14 |
130731 |
99.630 |
99.650 |
99.620 |
99.640 |
+0.010 |
41,665 |
418,000 |
+3,820 |
Total Volume and Open Interest |
475,787 |
3,886,698 |
+7,121 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130731 |
97.48 |
97.48 |
97.46 |
97.48 |
unch |
36,493 |
194,234 |
+1,161 |
Dec13 |
130731 |
97.61 |
97.63 |
97.59 |
97.61 |
unch |
51,231 |
236,784 |
+12,652 |
Mar14 |
130731 |
97.62 |
97.64 |
97.60 |
97.64 |
+0.02 |
35,345 |
163,430 |
+6,692 |
Jun14 |
130731 |
97.54 |
97.58 |
97.53 |
97.57 |
+0.02 |
29,582 |
110,100 |
+2,406 |
Sep14 |
130731 |
97.40 |
97.45 |
97.38 |
97.43 |
+0.03 |
11,754 |
81,252 |
+3,222 |
Dec14 |
130731 |
97.23 |
97.29 |
97.20 |
97.26 |
+0.03 |
15,360 |
75,934 |
+6,223 |
Mar15 |
130731 |
97.03 |
97.11 |
97.02 |
97.09 |
+0.05 |
5,425 |
47,599 |
+2,708 |
Jun15 |
130731 |
96.85 |
96.92 |
96.85 |
96.92 |
+0.05 |
1,850 |
15,552 |
+592 |
Sep15 |
130731 |
96.75 |
96.76 |
96.75 |
96.76 |
+0.06 |
136 |
1,211 |
+112 |
Dec15 |
130731 |
96.55 |
96.60 |
96.55 |
96.60 |
+0.05 |
28 |
608 |
-11 |
Total Volume and Open Interest |
187,204 |
926,919 |
+35,757 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130731 |
96.29 |
96.29 |
96.24 |
96.27 |
-0.02 |
70,151 |
444,572 |
-6 |
Dec13 |
130731 |
96.27 |
96.27 |
96.27 |
96.27 |
-0.02 |
|
|
|
Total Volume and Open Interest |
70,151 |
444,572 |
-6 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130731 |
97.42 |
97.44 |
97.38 |
97.42 |
unch |
214,967 |
550,932 |
+22,546 |
Dec13 |
130731 |
97.42 |
97.42 |
97.42 |
97.42 |
unch |
|
|
|
Total Volume and Open Interest |
214,967 |
550,932 |
+22,546 |
Gold(CMX) |
Aug13 |
130731 |
1325.5 |
1338.4 |
1304.9 |
1312.4 |
-11.6 |
134,359 |
19,458 |
-30,897 |
Oct13 |
130731 |
1326.5 |
1339.4 |
1304.8 |
1312.6 |
-11.8 |
7,790 |
33,336 |
+533 |
Dec13 |
130731 |
1326.4 |
1339.7 |
1305.3 |
1313.0 |
-11.8 |
102,050 |
233,217 |
+22,104 |
Feb14 |
130731 |
1327.9 |
1339.0 |
1307.6 |
1314.1 |
-11.8 |
1,541 |
28,033 |
+515 |
Apr14 |
130731 |
1326.2 |
1326.2 |
1310.0 |
1315.2 |
-11.8 |
813 |
19,673 |
+502 |
Jun14 |
130731 |
1327.3 |
1329.0 |
1311.0 |
1316.5 |
-11.7 |
386 |
13,264 |
+141 |
Aug14 |
130731 |
1320.3 |
1320.3 |
1317.9 |
1317.9 |
-11.5 |
43 |
3,587 |
+14 |
Oct14 |
130731 |
1319.4 |
1319.4 |
1319.4 |
1319.4 |
-11.4 |
0 |
801 |
+0 |
Dec14 |
130731 |
1328.0 |
1331.7 |
1314.0 |
1320.8 |
-11.3 |
473 |
13,506 |
-80 |
Feb15 |
130731 |
1322.4 |
1322.4 |
1322.4 |
1322.4 |
-11.2 |
0 |
11 |
+0 |
Apr15 |
130731 |
1324.1 |
1324.1 |
1324.1 |
1324.1 |
-11.1 |
|
|
|
Jun15 |
130731 |
1325.9 |
1325.9 |
1325.9 |
1325.9 |
-11.0 |
732 |
9,500 |
+5 |
Total Volume and Open Interest |
249,877 |
398,812 |
-7,240 |
Silver(CMX) |
Sep13 |
130731 |
1970.5 |
2010.0 |
1935.5 |
1962.8 |
-5.2 |
31,454 |
73,344 |
-1,318 |
Dec13 |
130731 |
1975.5 |
2012.5 |
1941.5 |
1967.5 |
-5.2 |
2,902 |
32,456 |
+1,868 |
Mar14 |
130731 |
1995.0 |
1995.0 |
1950.0 |
1972.2 |
-5.4 |
452 |
3,407 |
+186 |
May14 |
130731 |
1975.4 |
1975.4 |
1975.4 |
1975.4 |
-5.3 |
183 |
3,269 |
-63 |
Jul14 |
130731 |
2002.5 |
2002.5 |
1955.0 |
1978.3 |
-5.4 |
84 |
2,991 |
+62 |
Sep14 |
130731 |
1981.2 |
1981.2 |
1981.2 |
1981.2 |
-5.4 |
0 |
1,063 |
+0 |
Dec14 |
130731 |
1963.0 |
2001.0 |
1963.0 |
1985.5 |
-5.4 |
75 |
6,704 |
+65 |
Total Volume and Open Interest |
35,232 |
132,076 |
+615 |
Platinum(NYMEX) |
Oct13 |
130731 |
1438.6 |
1449.9 |
1418.4 |
1429.3 |
-8.2 |
8,716 |
59,302 |
+257 |
Jan14 |
130731 |
1446.5 |
1446.5 |
1423.0 |
1431.4 |
-8.2 |
70 |
4,423 |
+34 |
Apr14 |
130731 |
1433.1 |
1433.1 |
1433.1 |
1433.1 |
-8.2 |
7 |
13 |
+5 |
Jul14 |
130731 |
1433.1 |
1433.1 |
1433.1 |
1433.1 |
-8.2 |
|
|
|
Total Volume and Open Interest |
8,794 |
63,741 |
+228 |
Palladium(NYMEX) |
Sep13 |
130731 |
730.00 |
738.85 |
722.30 |
726.35 |
-2.30 |
4,188 |
34,509 |
+369 |
Dec13 |
130731 |
737.00 |
737.00 |
726.70 |
728.25 |
-2.25 |
495 |
3,133 |
+215 |
Mar14 |
130731 |
729.35 |
729.35 |
729.35 |
729.35 |
-2.25 |
0 |
148 |
+0 |
Total Volume and Open Interest |
4,698 |
37,819 |
+599 |
Copper(CMX) |
Sep13 |
130731 |
304.10 |
312.90 |
303.75 |
311.85 |
+7.65 |
47,436 |
102,333 |
-3,308 |
Dec13 |
130731 |
305.65 |
314.25 |
305.40 |
313.45 |
+7.60 |
8,583 |
34,283 |
+1,892 |
Mar14 |
130731 |
307.45 |
315.45 |
307.45 |
314.75 |
+7.60 |
489 |
11,293 |
+76 |
May14 |
130731 |
307.70 |
315.70 |
307.70 |
315.70 |
+7.60 |
33 |
1,695 |
+8 |
Jul14 |
130731 |
311.70 |
316.65 |
311.70 |
316.65 |
+7.60 |
9 |
1,079 |
-2 |
Total Volume and Open Interest |
57,459 |
162,444 |
-1,540 |
DJIA Index(CBOT) |
Sep13 |
130731 |
15487 |
15571 |
15433 |
15433 |
-60 |
66 |
11,949 |
+22 |
Dec13 |
130731 |
15355 |
15415 |
15355 |
15355 |
-60 |
0 |
2 |
+0 |
Mar14 |
130731 |
15260 |
15320 |
15260 |
15260 |
-60 |
|
|
|
Jun14 |
130731 |
15191 |
15251 |
15191 |
15191 |
-60 |
|
|
|
Total Volume and Open Interest |
66 |
11,951 |
+22 |
E-mini DJIA Index(CBOT) |
Sep13 |
130731 |
15483 |
15580 |
15431 |
15433 |
-60 |
94,946 |
121,689 |
-556 |
Dec13 |
130731 |
15400 |
15485 |
15355 |
15355 |
-60 |
5 |
232 |
-1 |
Mar14 |
130731 |
15367 |
15367 |
15260 |
15260 |
-60 |
0 |
3 |
+0 |
Jun14 |
130731 |
15191 |
15191 |
15191 |
15191 |
-60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
94,951 |
121,925 |
-557 |
S & P 500(CME) |
Sep13 |
130731 |
1684.50 |
1694.00 |
1680.30 |
1680.50 |
-4.20 |
5,638 |
158,545 |
-205 |
Dec13 |
130731 |
1678.40 |
1685.40 |
1674.20 |
1674.20 |
-4.20 |
1 |
3,245 |
-1 |
Mar14 |
130731 |
1672.00 |
1679.00 |
1667.80 |
1667.80 |
-4.20 |
0 |
23 |
+0 |
Jun14 |
130731 |
1665.30 |
1672.30 |
1661.10 |
1661.10 |
-4.20 |
|
|
|
Total Volume and Open Interest |
5,639 |
161,813 |
-206 |
S & P 500 E-Mini(Globex) |
Sep13 |
130731 |
1684.00 |
1694.00 |
1680.25 |
1680.50 |
-4.25 |
1,100,568 |
2,793,878 |
-3,438 |
Dec13 |
130731 |
1677.50 |
1687.50 |
1674.25 |
1674.25 |
-4.25 |
3,050 |
37,940 |
+1,715 |
Total Volume and Open Interest |
1,103,655 |
2,834,120 |
-1,708 |
NASDAQ 100(CME) |
Sep13 |
130731 |
3086.50 |
3104.50 |
3079.50 |
3083.00 |
-2.50 |
1,029 |
9,731 |
+126 |
Dec13 |
130731 |
3076.00 |
3100.00 |
3076.00 |
3076.00 |
-2.80 |
|
|
|
Mar14 |
130731 |
3069.80 |
3072.50 |
3069.80 |
3069.80 |
-2.70 |
|
|
|
Total Volume and Open Interest |
1,029 |
9,731 |
+126 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130731 |
3082.50 |
3105.00 |
3079.30 |
3083.00 |
-2.50 |
189,954 |
385,094 |
-10,719 |
Dec13 |
130731 |
3080.50 |
3088.50 |
3076.00 |
3076.00 |
-2.80 |
116 |
1,022 |
+106 |
Total Volume and Open Interest |
190,072 |
386,210 |
-10,613 |
S & P Midcap 400(CME) |
Sep13 |
130731 |
1232.20 |
1235.00 |
1225.00 |
1229.50 |
+1.40 |
2 |
1,475 |
+0 |
Dec13 |
130731 |
1227.50 |
1227.50 |
1226.10 |
1227.50 |
+1.40 |
|
|
|
Mar14 |
130731 |
1225.50 |
1225.50 |
1224.10 |
1225.50 |
+1.40 |
|
|
|
Total Volume and Open Interest |
2 |
1,475 |
+0 |
Volatility Index(CBOE) |
Jul13 |
130716 |
14.00 |
14.60 |
13.90 |
14.25 |
+0.20 |
36,578 |
52,690 |
-10,356 |
Aug13 |
130731 |
14.30 |
14.45 |
13.65 |
13.90 |
-0.40 |
40,013 |
160,935 |
-5,299 |
Sep13 |
130731 |
15.70 |
15.75 |
15.15 |
15.40 |
-0.30 |
27,335 |
78,749 |
+3,092 |
Oct13 |
130731 |
16.71 |
16.73 |
16.20 |
16.35 |
-0.35 |
10,070 |
34,387 |
+1,296 |
Total Volume and Open Interest |
94,325 |
361,919 |
+339 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130731 |
13790 |
13875 |
13545 |
13680 |
-80 |
17,892 |
60,446 |
-521 |
Dec13 |
130731 |
13865 |
13865 |
13680 |
13770 |
-80 |
16 |
83 |
+0 |
Total Volume and Open Interest |
17,909 |
60,532 |
-520 |
Nikkei 225(SGX) |
Sep13 |
130731 |
13850 |
13875 |
13585 |
13630 |
-260 |
159,720 |
246,355 |
-122 |
Dec13 |
130731 |
13690 |
13690 |
13560 |
13560 |
-265 |
25 |
32,482 |
-1 |
Mar14 |
130731 |
13550 |
13550 |
13550 |
13550 |
-260 |
0 |
27 |
+0 |
Total Volume and Open Interest |
164,031 |
316,787 |
+1,682 |
CAC 40(EURONEXT) |
Aug13 |
130731 |
3988.0 |
4008.0 |
3964.5 |
3990.5 |
+2.0 |
64,107 |
302,193 |
-2,424 |
Sep13 |
130731 |
3982.0 |
4007.5 |
3966.0 |
3990.5 |
+1.5 |
306 |
25,749 |
-75 |
Oct13 |
130731 |
3985.0 |
3985.0 |
3985.0 |
3985.0 |
+1.5 |
|
|
|
Total Volume and Open Interest |
64,413 |
327,983 |
-2,499 |
Hang Seng Index(HKFE) |
Jul13 |
130730 |
21800 |
22000 |
21800 |
21932 |
+86 |
98,353 |
64,444 |
-23,766 |
Aug13 |
130731 |
21906 |
22047 |
21780 |
21864 |
-80 |
50,742 |
91,284 |
+13,395 |
Sep13 |
130731 |
21856 |
21956 |
21700 |
21782 |
-79 |
2,071 |
6,034 |
+1,637 |
Total Volume and Open Interest |
128,668 |
134,590 |
-16,171 |
DAX(EUREX) |
Sep13 |
130731 |
8269.5 |
8306.0 |
8214.0 |
8249.5 |
-28.5 |
71,688 |
161,388 |
+609 |
Dec13 |
130731 |
8260.0 |
8312.5 |
8225.0 |
8256.5 |
-28.5 |
109 |
3,961 |
+54 |
Mar14 |
130731 |
8256.5 |
8300.0 |
8243.0 |
8269.0 |
-28.5 |
15 |
165 |
+7 |
Total Volume and Open Interest |
71,812 |
165,514 |
+670 |
FT-SE 100(EURONEXT) |
Sep13 |
130731 |
6527.00 |
6615.00 |
6508.50 |
6563.50 |
+40.50 |
68,280 |
673,068 |
+6,315 |
Dec13 |
130731 |
6489.00 |
6588.00 |
6488.50 |
6537.50 |
+41.00 |
20 |
4,515 |
+0 |
Mar14 |
130731 |
6487.00 |
6487.00 |
6487.00 |
6487.00 |
+40.50 |
0 |
169 |
+0 |
Total Volume and Open Interest |
68,300 |
677,752 |
+6,315 |
SPI 200(SFE) |
Sep13 |
130731 |
5007.0 |
5057.0 |
5002.0 |
5010.0 |
+3.0 |
25,499 |
255,768 |
+990 |
Dec13 |
130731 |
5044.0 |
5044.0 |
5007.0 |
5009.0 |
+3.0 |
185 |
3,563 |
-28 |
Mar14 |
130731 |
4970.0 |
4970.0 |
4970.0 |
4970.0 |
+3.0 |
19 |
2,958 |
+16 |
Total Volume and Open Interest |
25,763 |
264,655 |
+1,020 |
FTSE MIB(ISE) |
Sep13 |
130731 |
16550.00 |
16565.00 |
16445.00 |
16505.00 |
-60.00 |
15,362 |
34,450 |
-523 |
Dec13 |
130731 |
16430.00 |
16465.00 |
16360.00 |
16415.00 |
-58.00 |
36 |
357 |
+8 |
Mar14 |
130731 |
16398.00 |
16398.00 |
16398.00 |
16398.00 |
-55.00 |
|
|
|
Total Volume and Open Interest |
15,398 |
34,807 |
-515 |
KOSPI 200(KFE) |
Sep13 |
130731 |
249.25 |
249.90 |
248.35 |
248.40 |
-0.95 |
136,872 |
111,138 |
+2,953 |
Dec13 |
130731 |
251.00 |
251.35 |
249.75 |
249.75 |
-1.25 |
118 |
2,615 |
+44 |
Mar14 |
130731 |
249.00 |
249.00 |
249.00 |
249.00 |
-0.95 |
0 |
497 |
+0 |
Total Volume and Open Interest |
136,990 |
114,485 |
+2,997 |
GSCI(CME) |
Aug13 |
130731 |
632.00 |
640.00 |
630.00 |
639.50 |
+7.75 |
274 |
9,774 |
-188 |
Sep13 |
130731 |
628.00 |
636.00 |
626.00 |
635.50 |
+7.50 |
100 |
375 |
+100 |
Oct13 |
130731 |
633.00 |
633.00 |
623.00 |
633.00 |
+7.50 |
1 |
0 |
-1 |
Total Volume and Open Interest |
375 |
10,149 |
-89 |
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. |
|
|