|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 02, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130802 |
1358.00 |
1370.00 |
1328.50 |
1331.00 |
-26.75 |
4,285 |
5,552 |
-1,463 |
Sep13 |
130802 |
1236.00 |
1247.75 |
1207.75 |
1212.75 |
-21.50 |
10,650 |
34,672 |
-670 |
Nov13 |
130802 |
1194.00 |
1208.00 |
1176.25 |
1181.50 |
-11.00 |
80,185 |
315,694 |
+2,416 |
Jan14 |
130802 |
1198.50 |
1213.25 |
1181.75 |
1187.25 |
-10.75 |
7,810 |
52,078 |
+951 |
Mar14 |
130802 |
1201.75 |
1215.75 |
1184.75 |
1190.00 |
-10.75 |
6,779 |
28,022 |
-40 |
May14 |
130802 |
1202.25 |
1215.00 |
1186.00 |
1190.50 |
-10.25 |
3,394 |
27,638 |
+502 |
Jul14 |
130802 |
1207.50 |
1219.75 |
1190.00 |
1194.75 |
-10.75 |
1,434 |
12,668 |
-133 |
Aug14 |
130802 |
1190.00 |
1195.75 |
1183.75 |
1185.75 |
-10.00 |
20 |
109 |
+4 |
Sep14 |
130802 |
1172.75 |
1181.50 |
1172.75 |
1172.75 |
-8.75 |
11 |
37 |
+5 |
Nov14 |
130802 |
1179.25 |
1193.50 |
1163.25 |
1167.25 |
-11.75 |
885 |
14,922 |
+6 |
Jan15 |
130802 |
1185.00 |
1185.00 |
1171.00 |
1171.00 |
-11.75 |
1 |
48 |
+0 |
Mar15 |
130802 |
1167.25 |
1179.00 |
1167.25 |
1167.25 |
-11.75 |
0 |
4 |
+0 |
May15 |
130802 |
1162.00 |
1173.75 |
1162.00 |
1162.00 |
-11.75 |
0 |
1 |
+0 |
Jul15 |
130802 |
1169.50 |
1177.00 |
1169.50 |
1169.50 |
-7.50 |
0 |
34 |
+0 |
Total Volume and Open Interest |
115,459 |
491,835 |
+1,581 |
Soybean Meal(CBOT) |
Aug13 |
130802 |
425.50 |
440.40 |
389.00 |
412.10 |
-13.30 |
3,971 |
5,465 |
-1,869 |
Sep13 |
130802 |
399.70 |
403.60 |
385.00 |
385.20 |
-12.50 |
11,539 |
47,149 |
-1,801 |
Oct13 |
130802 |
363.10 |
369.10 |
356.00 |
357.20 |
-5.60 |
2,783 |
20,503 |
-225 |
Dec13 |
130802 |
359.20 |
365.60 |
353.50 |
354.20 |
-5.00 |
25,438 |
148,158 |
-1,347 |
Jan14 |
130802 |
360.80 |
366.20 |
354.60 |
355.10 |
-5.00 |
994 |
11,724 |
+196 |
Mar14 |
130802 |
360.80 |
366.50 |
354.90 |
355.60 |
-4.50 |
1,488 |
12,152 |
+292 |
May14 |
130802 |
360.70 |
365.50 |
354.60 |
355.20 |
-4.60 |
659 |
6,803 |
-13 |
Jul14 |
130802 |
362.20 |
367.10 |
356.00 |
356.60 |
-4.70 |
218 |
4,176 |
+74 |
Aug14 |
130802 |
363.30 |
365.00 |
355.00 |
355.00 |
-4.70 |
52 |
250 |
+4 |
Sep14 |
130802 |
361.20 |
362.80 |
351.90 |
352.50 |
-3.70 |
43 |
201 |
+24 |
Total Volume and Open Interest |
47,290 |
257,613 |
-4,635 |
Soybean Oil(CBOT) |
Aug13 |
130802 |
42.50 |
42.81 |
42.11 |
42.38 |
-0.11 |
8,488 |
8,210 |
-1,816 |
Sep13 |
130802 |
42.75 |
42.92 |
42.22 |
42.49 |
-0.11 |
22,472 |
62,211 |
-2,096 |
Oct13 |
130802 |
42.74 |
43.01 |
42.31 |
42.60 |
-0.08 |
4,826 |
20,340 |
+390 |
Dec13 |
130802 |
43.04 |
43.25 |
42.49 |
42.82 |
-0.10 |
40,437 |
181,050 |
+3,076 |
Jan14 |
130802 |
43.13 |
43.38 |
42.62 |
42.95 |
-0.11 |
1,839 |
25,568 |
-111 |
Mar14 |
130802 |
43.31 |
43.63 |
42.85 |
43.18 |
-0.13 |
1,881 |
13,617 |
+36 |
May14 |
130802 |
43.48 |
43.83 |
43.10 |
43.39 |
-0.11 |
809 |
7,381 |
-48 |
Jul14 |
130802 |
43.72 |
43.99 |
43.24 |
43.60 |
-0.07 |
678 |
9,050 |
+70 |
Aug14 |
130802 |
43.81 |
43.90 |
43.43 |
43.65 |
-0.08 |
48 |
1,437 |
-8 |
Sep14 |
130802 |
43.91 |
43.97 |
43.47 |
43.70 |
-0.07 |
74 |
969 |
+3 |
Total Volume and Open Interest |
81,695 |
333,689 |
-441 |
Canola(WCE) |
Nov13 |
130802 |
488.2 |
499.0 |
487.6 |
493.6 |
+4.2 |
8,525 |
98,198 |
-172 |
Jan14 |
130802 |
491.8 |
503.4 |
491.2 |
497.4 |
+4.3 |
1,865 |
18,991 |
-71 |
Mar14 |
130802 |
496.2 |
507.7 |
495.6 |
502.2 |
+4.7 |
147 |
5,247 |
-34 |
May14 |
130802 |
498.7 |
507.1 |
498.7 |
504.9 |
+4.4 |
52 |
687 |
+10 |
Jul14 |
130802 |
499.9 |
509.7 |
499.9 |
507.5 |
+4.1 |
17 |
307 |
+12 |
Total Volume and Open Interest |
10,610 |
123,623 |
-255 |
Corn(CBOT) |
Sep13 |
130802 |
487.50 |
489.25 |
475.25 |
476.00 |
-11.50 |
76,256 |
326,719 |
-17,704 |
Dec13 |
130802 |
467.00 |
469.75 |
462.50 |
463.75 |
-3.25 |
120,542 |
590,216 |
+13,373 |
Mar14 |
130802 |
480.00 |
482.25 |
475.25 |
476.50 |
-3.25 |
15,780 |
98,198 |
+3,375 |
May14 |
130802 |
487.75 |
489.75 |
483.00 |
484.25 |
-3.25 |
4,251 |
27,098 |
+13 |
Jul14 |
130802 |
493.25 |
496.00 |
489.00 |
490.25 |
-3.00 |
8,420 |
40,183 |
-1,699 |
Sep14 |
130802 |
495.00 |
497.00 |
491.00 |
492.25 |
-2.25 |
2,634 |
7,508 |
-1,483 |
Dec14 |
130802 |
498.25 |
500.00 |
493.25 |
494.50 |
-3.50 |
3,721 |
67,972 |
-34 |
Mar15 |
130802 |
506.75 |
508.50 |
503.50 |
504.00 |
-3.50 |
56 |
1,877 |
+1 |
May15 |
130802 |
514.00 |
514.00 |
509.00 |
509.25 |
-3.50 |
83 |
105 |
-27 |
Jul15 |
130802 |
513.75 |
517.25 |
513.75 |
513.75 |
-3.50 |
42 |
627 |
+4 |
Total Volume and Open Interest |
231,907 |
1,164,884 |
-4,155 |
Wheat(CBOT) |
Sep13 |
130802 |
657.50 |
667.50 |
656.25 |
660.50 |
+2.50 |
70,063 |
174,814 |
-5,003 |
Dec13 |
130802 |
670.00 |
679.75 |
669.00 |
673.00 |
+2.50 |
61,412 |
158,968 |
+5,766 |
Mar14 |
130802 |
679.75 |
690.00 |
679.50 |
682.50 |
+1.50 |
13,221 |
34,116 |
-252 |
May14 |
130802 |
686.50 |
694.50 |
686.50 |
687.50 |
+0.50 |
587 |
5,153 |
-286 |
Jul14 |
130802 |
683.50 |
688.25 |
680.75 |
682.00 |
-0.75 |
1,358 |
22,037 |
-38 |
Sep14 |
130802 |
688.25 |
693.25 |
686.25 |
687.25 |
-1.75 |
249 |
699 |
+107 |
Total Volume and Open Interest |
147,828 |
405,481 |
+462 |
Wheat(KCBT) |
Sep13 |
130802 |
706.00 |
714.50 |
704.75 |
706.75 |
unch |
14,687 |
77,760 |
-21 |
Dec13 |
130802 |
717.75 |
726.00 |
715.75 |
718.75 |
+0.75 |
8,157 |
44,302 |
+1,475 |
Mar14 |
130802 |
726.50 |
734.00 |
725.00 |
726.75 |
+1.00 |
805 |
8,619 |
+167 |
May14 |
130802 |
726.50 |
735.25 |
726.00 |
726.75 |
unch |
134 |
2,168 |
+32 |
Jul14 |
130802 |
712.50 |
718.25 |
708.50 |
709.75 |
-4.00 |
367 |
6,572 |
-24 |
Sep14 |
130802 |
721.00 |
723.25 |
715.75 |
716.75 |
-1.75 |
3 |
209 |
+1 |
Total Volume and Open Interest |
24,154 |
139,810 |
+1,628 |
Wheat(MGE) |
Sep13 |
130802 |
741.25 |
748.00 |
740.50 |
741.25 |
-0.50 |
3,558 |
17,816 |
-194 |
Dec13 |
130802 |
750.75 |
756.25 |
749.00 |
750.00 |
-0.25 |
1,700 |
12,175 |
+383 |
Mar14 |
130802 |
762.00 |
768.00 |
761.50 |
762.00 |
+0.75 |
252 |
3,416 |
+7 |
May14 |
130802 |
767.75 |
774.25 |
767.75 |
769.50 |
+0.50 |
81 |
1,211 |
+17 |
Jul14 |
130802 |
777.00 |
781.00 |
774.50 |
775.50 |
-2.00 |
46 |
299 |
-21 |
Total Volume and Open Interest |
5,670 |
35,411 |
+189 |
Oats(CBOT) |
Sep13 |
130802 |
340.00 |
345.00 |
337.00 |
338.75 |
-1.00 |
479 |
1,079 |
-84 |
Dec13 |
130802 |
328.75 |
333.75 |
323.50 |
326.50 |
-3.00 |
818 |
7,178 |
+246 |
Mar14 |
130802 |
335.00 |
338.00 |
329.50 |
332.50 |
-2.00 |
38 |
761 |
-17 |
May14 |
130802 |
332.75 |
334.75 |
332.75 |
332.75 |
-2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,335 |
9,021 |
+145 |
Rough Rice(CBOT) |
Sep13 |
130802 |
15.82 |
15.89 |
15.76 |
15.80 |
-0.05 |
701 |
6,883 |
-347 |
Nov13 |
130802 |
15.99 |
16.02 |
15.92 |
15.96 |
-0.06 |
469 |
3,721 |
+315 |
Jan14 |
130802 |
16.15 |
16.25 |
16.15 |
16.19 |
-0.06 |
7 |
259 |
-5 |
Mar14 |
130802 |
16.35 |
16.40 |
16.35 |
16.35 |
-0.05 |
0 |
9 |
+0 |
Total Volume and Open Interest |
1,177 |
10,872 |
-37 |
Live Cattle(CME) |
Aug13 |
130802 |
120.800 |
121.580 |
120.385 |
120.650 |
-0.150 |
7,611 |
24,422 |
-2,515 |
Oct13 |
130802 |
124.730 |
125.285 |
124.100 |
124.480 |
-0.020 |
14,830 |
136,829 |
+2,371 |
Dec13 |
130802 |
127.535 |
127.885 |
126.950 |
127.000 |
-0.350 |
6,790 |
67,967 |
+39 |
Feb14 |
130802 |
129.050 |
129.435 |
128.600 |
128.900 |
-0.100 |
4,159 |
32,748 |
+916 |
Apr14 |
130802 |
130.035 |
130.650 |
129.650 |
130.285 |
+0.235 |
1,556 |
16,050 |
+182 |
Jun14 |
130802 |
125.200 |
125.750 |
125.135 |
125.500 |
+0.070 |
411 |
6,091 |
+188 |
Total Volume and Open Interest |
35,494 |
284,717 |
+1,232 |
Feeder Cattle(CME) |
Aug13 |
130802 |
153.800 |
154.285 |
153.150 |
153.735 |
-0.015 |
1,377 |
9,883 |
-403 |
Sep13 |
130802 |
157.235 |
157.880 |
156.535 |
157.000 |
-0.250 |
1,334 |
10,581 |
+258 |
Oct13 |
130802 |
159.100 |
159.500 |
158.325 |
159.150 |
-0.135 |
719 |
5,905 |
+134 |
Nov13 |
130802 |
159.800 |
160.185 |
159.130 |
160.035 |
-0.215 |
445 |
3,770 |
+93 |
Jan14 |
130802 |
159.200 |
159.200 |
158.200 |
158.735 |
-0.090 |
164 |
2,424 |
+40 |
Mar14 |
130802 |
158.600 |
159.100 |
158.400 |
159.100 |
-0.100 |
59 |
809 |
+17 |
Apr14 |
130802 |
160.250 |
160.250 |
160.250 |
160.250 |
unch |
49 |
419 |
+32 |
Total Volume and Open Interest |
4,202 |
34,451 |
+209 |
Lean Hogs(CME) |
Aug13 |
130802 |
98.535 |
99.450 |
98.500 |
99.250 |
+0.820 |
7,964 |
27,156 |
-377 |
Oct13 |
130802 |
83.900 |
84.480 |
83.800 |
83.950 |
+0.050 |
15,456 |
119,692 |
-29 |
Dec13 |
130802 |
80.850 |
81.350 |
80.700 |
80.800 |
-0.100 |
7,926 |
75,878 |
+1,097 |
Feb14 |
130802 |
83.035 |
83.580 |
82.750 |
83.330 |
+0.100 |
2,960 |
37,268 |
+99 |
Apr14 |
130802 |
83.900 |
84.330 |
83.830 |
84.230 |
+0.345 |
2,169 |
24,982 |
+188 |
May14 |
130802 |
87.480 |
87.850 |
87.450 |
87.850 |
-0.080 |
104 |
1,433 |
+72 |
Jun14 |
130802 |
89.800 |
90.230 |
89.700 |
90.180 |
+0.530 |
861 |
12,301 |
+84 |
Jul14 |
130802 |
88.500 |
88.750 |
88.250 |
88.550 |
+0.250 |
63 |
2,810 |
+1 |
Total Volume and Open Interest |
37,562 |
302,526 |
+1,151 |
Class III Milk(CME) |
Jul13 |
130801 |
17.00 |
17.00 |
17.00 |
17.00 |
-0.38 |
41 |
3,411 |
-9 |
Aug13 |
130802 |
17.86 |
17.92 |
17.80 |
17.89 |
+0.07 |
181 |
4,377 |
-11 |
Sep13 |
130802 |
18.52 |
18.57 |
18.37 |
18.42 |
-0.10 |
256 |
4,313 |
+110 |
Oct13 |
130802 |
18.48 |
18.52 |
18.34 |
18.41 |
-0.07 |
158 |
3,192 |
+55 |
Nov13 |
130802 |
17.75 |
17.82 |
17.73 |
17.75 |
-0.05 |
81 |
2,635 |
+39 |
Total Volume and Open Interest |
1,064 |
20,697 |
-3,020 |
Cocoa(ICE) |
Sep13 |
130802 |
2291 |
2309 |
2278 |
2291 |
-10 |
19,266 |
59,976 |
-4,301 |
Dec13 |
130802 |
2301 |
2319 |
2288 |
2301 |
-9 |
10,912 |
46,832 |
+3,191 |
Mar14 |
130802 |
2305 |
2323 |
2297 |
2309 |
-9 |
3,515 |
42,733 |
+652 |
May14 |
130802 |
2311 |
2326 |
2303 |
2316 |
-7 |
826 |
13,665 |
-174 |
Jul14 |
130802 |
2320 |
2330 |
2311 |
2323 |
-7 |
114 |
5,074 |
+3 |
Sep14 |
130802 |
2329 |
2331 |
2318 |
2331 |
-6 |
14 |
5,510 |
+0 |
Dec14 |
130802 |
2333 |
2336 |
2333 |
2336 |
-8 |
15 |
654 |
-6 |
Total Volume and Open Interest |
34,671 |
176,154 |
-631 |
Coffee "C"(ICE) |
Sep13 |
130802 |
116.00 |
118.50 |
115.80 |
118.25 |
+2.65 |
18,032 |
85,650 |
-2,255 |
Dec13 |
130802 |
118.65 |
121.20 |
118.65 |
121.05 |
+2.70 |
8,152 |
42,165 |
+2,022 |
Mar14 |
130802 |
122.10 |
123.90 |
121.80 |
123.80 |
+2.60 |
3,479 |
14,443 |
+233 |
May14 |
130802 |
124.05 |
125.80 |
123.90 |
125.65 |
+2.55 |
2,221 |
6,791 |
+101 |
Jul14 |
130802 |
126.00 |
127.80 |
125.85 |
127.65 |
+2.65 |
1,160 |
3,191 |
+212 |
Sep14 |
130802 |
127.50 |
129.65 |
127.50 |
129.50 |
+2.75 |
437 |
1,884 |
-8 |
Total Volume and Open Interest |
33,758 |
157,332 |
+471 |
Orange Juice(ICE) |
Sep13 |
130802 |
144.60 |
145.00 |
141.75 |
142.20 |
-2.40 |
1,133 |
12,536 |
-466 |
Nov13 |
130802 |
144.10 |
144.10 |
141.55 |
142.00 |
-2.90 |
467 |
6,144 |
+433 |
Jan14 |
130802 |
144.35 |
144.35 |
142.10 |
142.25 |
-2.90 |
72 |
1,236 |
+61 |
Mar14 |
130802 |
143.50 |
143.50 |
143.05 |
143.05 |
-2.90 |
5 |
828 |
+5 |
May14 |
130802 |
143.65 |
143.65 |
143.65 |
143.65 |
-2.80 |
0 |
65 |
+0 |
Jul14 |
130802 |
143.65 |
143.65 |
143.65 |
143.65 |
-2.80 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,677 |
20,829 |
+33 |
Sugar #11(ICE) |
Oct13 |
130802 |
16.82 |
16.88 |
16.72 |
16.79 |
-0.04 |
103,644 |
453,410 |
-4,849 |
Mar14 |
130802 |
17.36 |
17.45 |
17.28 |
17.38 |
+0.02 |
39,505 |
197,670 |
+2,305 |
May14 |
130802 |
17.22 |
17.32 |
17.18 |
17.28 |
+0.05 |
12,136 |
52,888 |
-724 |
Jul14 |
130802 |
17.13 |
17.24 |
17.06 |
17.22 |
+0.08 |
7,181 |
69,449 |
+1,178 |
Oct14 |
130802 |
17.35 |
17.46 |
17.28 |
17.44 |
+0.08 |
2,869 |
39,007 |
+642 |
Mar15 |
130802 |
17.80 |
17.90 |
17.73 |
17.88 |
+0.08 |
560 |
16,021 |
+233 |
May15 |
130802 |
17.72 |
17.85 |
17.70 |
17.83 |
+0.10 |
84 |
3,635 |
+1 |
Jul15 |
130802 |
17.66 |
17.78 |
17.66 |
17.76 |
+0.10 |
50 |
3,566 |
+1 |
Total Volume and Open Interest |
166,057 |
843,754 |
-1,235 |
London Cocoa(LCE) |
Sep13 |
130802 |
1569 |
1584 |
1555 |
1566 |
-9 |
4,995 |
48,442 |
-2,220 |
Dec13 |
130802 |
1560 |
1574 |
1544 |
1555 |
-11 |
5,510 |
69,103 |
+555 |
Mar14 |
130802 |
1547 |
1562 |
1532 |
1543 |
-13 |
2,202 |
66,557 |
-307 |
May14 |
130802 |
1548 |
1563 |
1534 |
1544 |
-12 |
1,043 |
17,137 |
+187 |
Jul14 |
130802 |
1550 |
1561 |
1536 |
1547 |
-11 |
1,142 |
7,430 |
+274 |
Sep14 |
130802 |
1550 |
1552 |
1541 |
1552 |
-11 |
10 |
3,383 |
+1 |
Dec14 |
130802 |
1559 |
1559 |
1559 |
1559 |
-10 |
3 |
1,972 |
+0 |
Total Volume and Open Interest |
14,905 |
214,539 |
-1,510 |
London Sugar(LCE) |
Oct13 |
130802 |
488.20 |
491.80 |
487.40 |
490.00 |
+1.70 |
3,182 |
32,325 |
+400 |
Dec13 |
130802 |
478.40 |
482.00 |
478.20 |
480.10 |
+1.10 |
863 |
14,033 |
+386 |
Mar14 |
130802 |
475.90 |
479.30 |
475.60 |
478.00 |
+1.10 |
592 |
10,184 |
+412 |
May14 |
130802 |
477.50 |
480.70 |
476.70 |
479.30 |
+1.20 |
598 |
5,015 |
+272 |
Aug14 |
130802 |
478.60 |
481.10 |
477.30 |
479.90 |
+1.10 |
396 |
2,415 |
+0 |
Total Volume and Open Interest |
5,716 |
65,713 |
+1,476 |
Cotton(ICE) |
Oct13 |
130802 |
85.55 |
85.73 |
85.08 |
85.32 |
-0.56 |
17 |
263 |
-12 |
Dec13 |
130802 |
85.46 |
85.48 |
84.75 |
84.98 |
-0.45 |
11,303 |
145,187 |
+884 |
Mar14 |
130802 |
83.32 |
83.58 |
82.85 |
83.17 |
-0.41 |
2,058 |
18,321 |
+503 |
May14 |
130802 |
82.27 |
82.94 |
82.27 |
82.76 |
-0.29 |
235 |
1,767 |
+20 |
Jul14 |
130802 |
82.28 |
82.60 |
82.18 |
82.38 |
-0.22 |
240 |
3,330 |
+39 |
Oct14 |
130802 |
78.26 |
78.26 |
78.26 |
78.26 |
-0.22 |
|
|
|
Total Volume and Open Interest |
13,861 |
170,806 |
+1,428 |
Lumber(CME) |
Sep13 |
130802 |
310.3 |
310.3 |
303.9 |
307.4 |
-0.8 |
732 |
3,816 |
-240 |
Nov13 |
130802 |
310.5 |
313.3 |
307.0 |
310.6 |
-2.3 |
271 |
1,626 |
+70 |
Jan14 |
130802 |
322.6 |
323.0 |
320.0 |
323.0 |
+0.7 |
9 |
68 |
+6 |
Mar14 |
130802 |
329.0 |
333.5 |
329.0 |
329.0 |
-4.1 |
2 |
23 |
+0 |
Total Volume and Open Interest |
1,014 |
5,540 |
-164 |
Crude Oil(NYM) |
Sep13 |
130802 |
107.80 |
108.82 |
106.45 |
106.94 |
-0.95 |
299,127 |
356,127 |
-123 |
Oct13 |
130802 |
106.80 |
107.85 |
105.70 |
106.24 |
-0.69 |
88,746 |
149,477 |
+8,767 |
Nov13 |
130802 |
105.30 |
106.18 |
104.23 |
104.76 |
-0.56 |
40,858 |
98,585 |
+4,456 |
Dec13 |
130802 |
103.75 |
104.54 |
102.72 |
103.23 |
-0.48 |
62,391 |
198,684 |
+388 |
Jan14 |
130802 |
102.18 |
102.93 |
101.24 |
101.74 |
-0.39 |
16,049 |
60,080 |
-1,799 |
Feb14 |
130802 |
100.77 |
101.48 |
99.99 |
100.37 |
-0.34 |
10,006 |
41,066 |
-277 |
Mar14 |
130802 |
99.78 |
100.14 |
98.84 |
99.25 |
-0.29 |
11,360 |
66,254 |
+181 |
Apr14 |
130802 |
98.62 |
98.64 |
97.91 |
98.19 |
-0.25 |
2,546 |
35,295 |
+124 |
May14 |
130802 |
97.60 |
97.60 |
96.98 |
97.36 |
-0.22 |
1,912 |
39,333 |
+75 |
Jun14 |
130802 |
97.12 |
97.31 |
96.16 |
96.64 |
-0.19 |
13,063 |
113,628 |
-354 |
Jul14 |
130802 |
95.87 |
95.87 |
95.43 |
95.84 |
-0.15 |
1,925 |
38,734 |
+650 |
Aug14 |
130802 |
94.99 |
95.04 |
94.79 |
95.04 |
-0.13 |
1,124 |
26,945 |
+141 |
Sep14 |
130802 |
94.60 |
94.60 |
94.25 |
94.43 |
-0.11 |
2,587 |
41,197 |
+48 |
Oct14 |
130802 |
93.87 |
93.87 |
93.87 |
93.87 |
-0.11 |
347 |
28,673 |
-146 |
Nov14 |
130802 |
93.41 |
93.41 |
93.41 |
93.41 |
-0.11 |
423 |
25,308 |
+126 |
Dec14 |
130802 |
93.25 |
93.59 |
92.55 |
92.96 |
-0.12 |
20,111 |
227,922 |
+915 |
Total Volume and Open Interest |
582,312 |
1,852,521 |
+14,698 |
e-miNY Crude Oil(NYM) |
Aug13 |
130719 |
108.075 |
109.300 |
107.450 |
108.050 |
unch |
5,675 |
1,737 |
-346 |
Sep13 |
130802 |
107.850 |
108.750 |
106.450 |
106.950 |
-0.950 |
7,806 |
3,153 |
+522 |
Oct13 |
130802 |
106.825 |
107.750 |
105.725 |
106.250 |
-0.675 |
255 |
1,136 |
+63 |
Nov13 |
130802 |
105.675 |
105.675 |
104.425 |
104.750 |
-0.575 |
108 |
280 |
-11 |
Dec13 |
130802 |
103.775 |
103.850 |
102.900 |
103.225 |
-0.475 |
94 |
173 |
-7 |
Jan14 |
130802 |
101.450 |
101.750 |
101.450 |
101.750 |
-0.375 |
43 |
84 |
+16 |
Feb14 |
130802 |
100.375 |
100.375 |
100.375 |
100.375 |
-0.325 |
12 |
52 |
+12 |
Mar14 |
130802 |
99.250 |
99.250 |
99.250 |
99.250 |
-0.300 |
0 |
9 |
+0 |
Apr14 |
130802 |
98.200 |
98.200 |
98.200 |
98.200 |
-0.250 |
0 |
3 |
+0 |
May14 |
130802 |
97.350 |
97.350 |
97.350 |
97.350 |
-0.225 |
|
|
|
Total Volume and Open Interest |
8,318 |
5,016 |
+595 |
Heating Oil(NYM) |
Sep13 |
130802 |
309.75 |
310.71 |
305.89 |
307.14 |
-2.52 |
63,811 |
90,967 |
+2,073 |
Oct13 |
130802 |
310.00 |
310.87 |
306.30 |
307.54 |
-2.27 |
20,082 |
33,889 |
+581 |
Nov13 |
130802 |
310.11 |
310.23 |
306.28 |
307.48 |
-2.07 |
11,542 |
25,297 |
+1,569 |
Dec13 |
130802 |
309.04 |
309.77 |
305.67 |
307.03 |
-1.83 |
16,752 |
44,531 |
-137 |
Jan14 |
130802 |
308.35 |
308.38 |
305.61 |
306.72 |
-1.65 |
4,140 |
18,384 |
+382 |
Feb14 |
130802 |
306.40 |
306.40 |
304.52 |
305.82 |
-1.55 |
2,391 |
9,301 |
+304 |
Mar14 |
130802 |
304.85 |
304.85 |
302.76 |
303.96 |
-1.48 |
2,313 |
8,584 |
+32 |
Apr14 |
130802 |
301.38 |
301.88 |
301.38 |
301.88 |
-1.38 |
502 |
11,550 |
+27 |
May14 |
130802 |
299.14 |
300.14 |
299.07 |
300.14 |
-1.32 |
410 |
2,211 |
-12 |
Jun14 |
130802 |
298.51 |
298.66 |
298.09 |
298.42 |
-1.31 |
2,506 |
16,612 |
+716 |
Jul14 |
130802 |
297.25 |
297.35 |
297.25 |
297.35 |
-1.23 |
77 |
1,208 |
+44 |
Aug14 |
130802 |
297.00 |
297.00 |
296.50 |
296.50 |
-1.18 |
33 |
731 |
+6 |
Sep14 |
130802 |
295.95 |
295.95 |
295.95 |
295.95 |
-1.11 |
26 |
405 |
+13 |
Oct14 |
130802 |
295.25 |
295.38 |
295.25 |
295.38 |
-0.99 |
24 |
281 |
+5 |
Total Volume and Open Interest |
125,197 |
274,854 |
+1,515 |
Gasoline(NYMEX) |
Sep13 |
130802 |
302.45 |
303.35 |
297.96 |
299.47 |
-3.37 |
48,515 |
116,540 |
-1,037 |
Oct13 |
130802 |
287.95 |
288.52 |
284.16 |
285.57 |
-2.72 |
22,411 |
38,046 |
+1,246 |
Nov13 |
130802 |
284.18 |
284.18 |
280.00 |
281.36 |
-2.18 |
13,733 |
35,853 |
+846 |
Dec13 |
130802 |
279.41 |
280.28 |
276.63 |
278.16 |
-1.82 |
12,832 |
29,763 |
+1,218 |
Jan14 |
130802 |
277.47 |
277.95 |
274.89 |
276.46 |
-1.53 |
4,617 |
18,859 |
+482 |
Feb14 |
130802 |
274.80 |
276.09 |
274.40 |
276.09 |
-1.24 |
1,887 |
6,120 |
+373 |
Mar14 |
130802 |
275.80 |
277.02 |
275.50 |
277.02 |
-0.97 |
1,354 |
8,223 |
+275 |
Apr14 |
130802 |
291.27 |
291.82 |
289.85 |
291.82 |
-0.58 |
614 |
4,437 |
-9 |
May14 |
130802 |
288.93 |
290.25 |
288.93 |
290.25 |
-0.51 |
307 |
2,742 |
+78 |
Jun14 |
130802 |
286.94 |
287.50 |
285.88 |
287.50 |
-0.45 |
362 |
2,671 |
+128 |
Total Volume and Open Interest |
106,642 |
266,698 |
-1,713 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130802 |
302.80 |
302.80 |
299.47 |
299.50 |
-3.30 |
|
|
|
Oct13 |
130802 |
285.60 |
285.60 |
285.57 |
285.60 |
-2.70 |
|
|
|
Nov13 |
130802 |
281.40 |
281.40 |
281.36 |
281.40 |
-2.10 |
|
|
|
Dec13 |
130802 |
278.20 |
278.20 |
278.16 |
278.20 |
-1.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep13 |
130802 |
3.386 |
3.407 |
3.330 |
3.347 |
-0.040 |
81,069 |
296,573 |
+930 |
Oct13 |
130802 |
3.410 |
3.434 |
3.358 |
3.375 |
-0.040 |
34,781 |
174,559 |
-1,057 |
Nov13 |
130802 |
3.510 |
3.540 |
3.468 |
3.482 |
-0.042 |
19,948 |
102,915 |
+867 |
Dec13 |
130802 |
3.690 |
3.718 |
3.657 |
3.668 |
-0.039 |
11,803 |
59,033 |
+388 |
Jan14 |
130802 |
3.782 |
3.808 |
3.747 |
3.758 |
-0.040 |
14,322 |
157,522 |
-1,247 |
Feb14 |
130802 |
3.790 |
3.808 |
3.750 |
3.763 |
-0.040 |
1,736 |
33,205 |
+107 |
Mar14 |
130802 |
3.776 |
3.781 |
3.727 |
3.734 |
-0.040 |
4,351 |
93,196 |
-52 |
Apr14 |
130802 |
3.708 |
3.729 |
3.681 |
3.684 |
-0.041 |
5,004 |
118,901 |
+15 |
May14 |
130802 |
3.737 |
3.746 |
3.703 |
3.703 |
-0.040 |
563 |
27,249 |
+55 |
Jun14 |
130802 |
3.773 |
3.779 |
3.735 |
3.735 |
-0.041 |
463 |
22,489 |
+64 |
Jul14 |
130802 |
3.811 |
3.811 |
3.769 |
3.769 |
-0.041 |
377 |
17,331 |
+66 |
Aug14 |
130802 |
3.821 |
3.826 |
3.785 |
3.787 |
-0.041 |
338 |
16,580 |
+36 |
Sep14 |
130802 |
3.830 |
3.830 |
3.790 |
3.790 |
-0.041 |
785 |
17,827 |
+113 |
Oct14 |
130802 |
3.848 |
3.854 |
3.810 |
3.814 |
-0.041 |
2,187 |
70,292 |
-556 |
Nov14 |
130802 |
3.938 |
3.938 |
3.900 |
3.901 |
-0.038 |
313 |
22,541 |
+23 |
Dec14 |
130802 |
4.102 |
4.106 |
4.064 |
4.067 |
-0.037 |
539 |
38,746 |
+232 |
Total Volume and Open Interest |
179,366 |
1,368,981 |
+68 |
Brent Crude Oil(ICE) |
Sep13 |
130802 |
109.52 |
110.09 |
108.38 |
108.95 |
-0.59 |
222,565 |
240,860 |
-9,762 |
Oct13 |
130802 |
108.58 |
109.17 |
107.54 |
108.10 |
-0.56 |
123,850 |
238,916 |
+6,305 |
Nov13 |
130802 |
107.98 |
108.42 |
106.88 |
107.45 |
-0.52 |
59,400 |
115,542 |
+8,292 |
Dec13 |
130802 |
107.18 |
107.72 |
106.24 |
106.81 |
-0.48 |
80,303 |
200,123 |
+1,654 |
Jan14 |
130802 |
106.53 |
107.03 |
105.63 |
106.21 |
-0.44 |
12,359 |
68,495 |
+1,948 |
Feb14 |
130802 |
105.89 |
106.34 |
105.02 |
105.62 |
-0.39 |
6,527 |
34,982 |
+228 |
Mar14 |
130802 |
105.70 |
105.70 |
104.42 |
105.04 |
-0.34 |
6,366 |
48,670 |
+954 |
Apr14 |
130802 |
104.90 |
104.91 |
103.89 |
104.50 |
-0.29 |
2,522 |
45,389 |
+273 |
May14 |
130802 |
104.30 |
104.31 |
103.36 |
103.96 |
-0.27 |
2,730 |
20,472 |
+555 |
Jun14 |
130802 |
103.60 |
104.01 |
102.81 |
103.41 |
-0.26 |
17,417 |
92,173 |
+308 |
Jul14 |
130802 |
102.95 |
102.95 |
102.95 |
102.95 |
-0.24 |
758 |
19,026 |
+238 |
Aug14 |
130802 |
102.50 |
102.50 |
102.45 |
102.45 |
-0.23 |
505 |
22,493 |
+139 |
Sep14 |
130802 |
101.87 |
101.91 |
101.71 |
101.90 |
-0.23 |
627 |
27,132 |
+30 |
Oct14 |
130802 |
101.37 |
101.37 |
101.37 |
101.37 |
-0.23 |
397 |
21,961 |
+53 |
Total Volume and Open Interest |
578,549 |
1,533,909 |
+13,196 |
Gas Oil(ICE) |
Aug13 |
130802 |
931.00 |
934.00 |
921.00 |
923.75 |
-3.25 |
37,877 |
51,962 |
-4,090 |
Sep13 |
130802 |
931.00 |
936.00 |
922.50 |
925.50 |
-3.25 |
101,918 |
153,115 |
+731 |
Oct13 |
130802 |
931.25 |
934.50 |
922.25 |
925.25 |
-2.75 |
49,281 |
68,966 |
+4,396 |
Nov13 |
130802 |
927.75 |
931.25 |
919.25 |
922.25 |
-2.50 |
25,606 |
38,652 |
+1,200 |
Dec13 |
130802 |
924.25 |
926.75 |
915.25 |
918.25 |
-2.25 |
49,507 |
72,004 |
+208 |
Jan14 |
130802 |
921.00 |
921.50 |
912.25 |
915.00 |
-2.25 |
8,309 |
32,266 |
-72 |
Feb14 |
130802 |
916.50 |
917.00 |
908.25 |
910.75 |
-2.00 |
5,670 |
28,746 |
+326 |
Mar14 |
130802 |
909.75 |
909.75 |
902.50 |
905.25 |
-2.00 |
5,837 |
18,365 |
+36 |
Apr14 |
130802 |
904.00 |
904.00 |
897.00 |
900.00 |
-2.00 |
3,079 |
12,262 |
-36 |
May14 |
130802 |
898.75 |
898.75 |
894.25 |
895.00 |
-2.00 |
2,774 |
10,667 |
+121 |
Total Volume and Open Interest |
302,485 |
581,166 |
+3,733 |
Ethanol(CBOT) |
Aug13 |
130802 |
2.300 |
2.300 |
2.273 |
2.290 |
+0.001 |
95 |
183 |
-38 |
Sep13 |
130802 |
2.184 |
2.220 |
2.177 |
2.185 |
unch |
455 |
2,116 |
-57 |
Oct13 |
130802 |
1.932 |
1.943 |
1.920 |
1.928 |
unch |
165 |
1,908 |
+6 |
Nov13 |
130802 |
1.813 |
1.813 |
1.799 |
1.804 |
-0.004 |
78 |
1,042 |
-6 |
Dec13 |
130802 |
1.760 |
1.760 |
1.746 |
1.746 |
-0.009 |
111 |
1,831 |
-28 |
Jan14 |
130802 |
1.726 |
1.726 |
1.710 |
1.715 |
-0.014 |
18 |
720 |
-2 |
Feb14 |
130802 |
1.730 |
1.730 |
1.730 |
1.730 |
-0.001 |
4 |
257 |
+2 |
Mar14 |
130802 |
1.744 |
1.744 |
1.744 |
1.744 |
-0.001 |
10 |
185 |
+5 |
Total Volume and Open Interest |
936 |
8,295 |
-118 |
WTI Crude Oil(ICE) |
Sep13 |
130802 |
107.78 |
108.76 |
106.46 |
106.94 |
-0.95 |
69,709 |
78,826 |
+293 |
Oct13 |
130802 |
107.14 |
107.60 |
105.73 |
106.24 |
-0.69 |
28,435 |
49,544 |
-454 |
Nov13 |
130802 |
105.91 |
105.91 |
104.25 |
104.76 |
-0.56 |
19,638 |
36,297 |
-1,177 |
Dec13 |
130802 |
104.24 |
104.27 |
102.73 |
103.23 |
-0.48 |
30,259 |
127,547 |
-1,446 |
Jan14 |
130802 |
102.56 |
102.56 |
101.30 |
101.74 |
-0.39 |
5,967 |
21,146 |
+70 |
Feb14 |
130802 |
100.47 |
100.48 |
99.95 |
100.37 |
-0.34 |
4,327 |
7,363 |
+258 |
Mar14 |
130802 |
99.85 |
99.85 |
98.83 |
99.25 |
-0.29 |
4,215 |
27,362 |
+399 |
Apr14 |
130802 |
98.20 |
98.21 |
97.82 |
98.19 |
-0.25 |
1,334 |
9,194 |
+588 |
May14 |
130802 |
97.33 |
97.36 |
97.02 |
97.36 |
-0.22 |
763 |
5,281 |
-148 |
Jun14 |
130802 |
96.59 |
96.64 |
96.20 |
96.64 |
-0.19 |
6,577 |
45,776 |
+393 |
Jul14 |
130802 |
95.84 |
95.84 |
95.84 |
95.84 |
-0.15 |
706 |
5,478 |
+116 |
Aug14 |
130802 |
95.04 |
95.04 |
95.04 |
95.04 |
-0.13 |
55 |
3,532 |
-11 |
Sep14 |
130802 |
94.13 |
94.43 |
94.13 |
94.43 |
-0.11 |
29 |
11,131 |
+18 |
Oct14 |
130802 |
93.87 |
93.87 |
93.87 |
93.87 |
-0.11 |
12 |
5,520 |
+4 |
Nov14 |
130802 |
93.41 |
93.41 |
93.41 |
93.41 |
-0.11 |
5 |
10,349 |
+4 |
Dec14 |
130802 |
92.85 |
92.99 |
92.54 |
92.96 |
-0.12 |
6,983 |
90,751 |
-301 |
Total Volume and Open Interest |
183,795 |
623,091 |
+620 |
US Dollar Index(ICE) |
Sep13 |
130802 |
82.430 |
82.610 |
81.900 |
81.978 |
-0.450 |
62,799 |
64,779 |
+1,846 |
Dec13 |
130802 |
82.605 |
82.795 |
82.150 |
82.207 |
-0.450 |
148 |
628 |
+52 |
Mar14 |
130802 |
82.500 |
82.500 |
82.438 |
82.438 |
-0.450 |
0 |
1 |
+0 |
Total Volume and Open Interest |
62,947 |
65,409 |
+1,898 |
Australian Dollar(CME) |
Sep13 |
130802 |
89.11 |
89.45 |
88.44 |
88.84 |
-0.27 |
159,267 |
196,006 |
-1,219 |
Dec13 |
130802 |
88.61 |
88.95 |
87.95 |
88.33 |
-0.26 |
1,455 |
1,021 |
+51 |
Mar14 |
130802 |
87.94 |
88.11 |
87.65 |
87.84 |
-0.27 |
7 |
74 |
+0 |
Total Volume and Open Interest |
160,729 |
197,104 |
-1,168 |
British Pound(CME) |
Sep13 |
130802 |
151.17 |
153.04 |
150.98 |
152.80 |
+1.65 |
158,665 |
150,421 |
+5,405 |
Dec13 |
130802 |
151.04 |
152.86 |
150.94 |
152.71 |
+1.64 |
107 |
703 |
+52 |
Mar14 |
130802 |
151.40 |
152.64 |
151.01 |
152.64 |
+1.63 |
15 |
390 |
+15 |
Total Volume and Open Interest |
158,787 |
151,807 |
+5,472 |
Canadian Dollar(CME) |
Sep13 |
130802 |
96.54 |
96.62 |
96.03 |
96.16 |
-0.39 |
96,363 |
104,201 |
+345 |
Dec13 |
130802 |
96.30 |
96.33 |
95.85 |
95.95 |
-0.38 |
394 |
5,799 |
-8 |
Mar14 |
130802 |
96.11 |
96.11 |
95.69 |
95.73 |
-0.38 |
11 |
950 |
+3 |
Jun14 |
130802 |
95.65 |
95.89 |
95.50 |
95.50 |
-0.39 |
1 |
312 |
+1 |
Total Volume and Open Interest |
96,770 |
111,347 |
+342 |
Japanese Yen(CME) |
Sep13 |
130802 |
100.50 |
101.37 |
100.02 |
101.16 |
+0.65 |
173,061 |
170,237 |
-2,816 |
Dec13 |
130802 |
100.66 |
101.40 |
100.25 |
101.22 |
+0.65 |
227 |
1,623 |
-7 |
Mar14 |
130802 |
101.29 |
101.29 |
100.66 |
101.29 |
+0.63 |
9 |
155 |
+6 |
Total Volume and Open Interest |
173,297 |
172,055 |
-2,817 |
Swiss Franc(CME) |
Sep13 |
130802 |
106.78 |
107.86 |
106.53 |
107.72 |
+0.91 |
43,240 |
36,035 |
+2,050 |
Dec13 |
130802 |
107.50 |
107.91 |
106.91 |
107.82 |
+0.91 |
29 |
119 |
+8 |
Mar14 |
130802 |
107.93 |
107.93 |
107.03 |
107.93 |
+0.90 |
|
|
|
Total Volume and Open Interest |
43,269 |
36,157 |
+2,058 |
EuroFX(CME) |
Sep13 |
130802 |
132.14 |
132.97 |
131.87 |
132.88 |
+0.72 |
335,681 |
223,651 |
+4,641 |
Dec13 |
130802 |
132.17 |
133.03 |
132.01 |
132.92 |
+0.71 |
686 |
3,853 |
+20 |
Mar14 |
130802 |
132.19 |
133.00 |
132.19 |
132.99 |
+0.72 |
11 |
84 |
+0 |
Total Volume and Open Interest |
336,390 |
227,617 |
+4,660 |
Mexican Peso(CME) |
Aug13 |
130802 |
788.25 |
788.25 |
777.75 |
788.25 |
+10.50 |
0 |
5 |
+0 |
Sep13 |
130802 |
776.25 |
788.75 |
774.75 |
786.25 |
+10.50 |
51,602 |
100,303 |
+3,911 |
Total Volume and Open Interest |
51,606 |
101,047 |
+3,912 |
Brazilian Real(CME) |
Sep13 |
130802 |
432.10 |
436.15 |
429.80 |
435.55 |
+4.00 |
750 |
7,680 |
-345 |
Oct13 |
130802 |
432.85 |
433.25 |
427.55 |
432.85 |
+3.95 |
0 |
157 |
+0 |
Nov13 |
130802 |
430.10 |
430.25 |
424.70 |
430.10 |
+4.05 |
0 |
9,232 |
+0 |
Dec13 |
130802 |
427.40 |
427.40 |
423.45 |
427.40 |
+3.95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
750 |
23,664 |
-2,846 |
30-Year T-Bonds(CBOT) |
Sep13 |
130802 |
132~110 |
133~260 |
131~250 |
133~230 |
+1~220 |
443,945 |
573,966 |
+5,314 |
Dec13 |
130802 |
130~280 |
132~110 |
130~120 |
132~110 |
+1~240 |
1,241 |
1,784 |
+464 |
Mar14 |
130802 |
132~090 |
132~090 |
130~170 |
132~090 |
+1~240 |
|
|
|
Total Volume and Open Interest |
445,186 |
575,750 |
+5,778 |
10-Year T-Notes(CBOT) |
Sep13 |
130802 |
125~160 |
126~200 |
125~050 |
126~185 |
+1~065 |
1,660,001 |
2,292,981 |
+19,964 |
Dec13 |
130802 |
124~150 |
125~220 |
124~055 |
125~210 |
+1~090 |
11,987 |
41,528 |
+2,514 |
Mar14 |
130802 |
125~210 |
125~210 |
124~120 |
125~210 |
+1~090 |
|
|
|
Total Volume and Open Interest |
1,671,988 |
2,334,509 |
+22,478 |
5-Year T-Notes(CBOT) |
Sep13 |
130802 |
120~294 |
121~180 |
120~232 |
121~174 |
+0~224 |
821,532 |
1,600,182 |
-8,347 |
Dec13 |
130802 |
119~300 |
120~224 |
119~274 |
120~224 |
+0~244 |
1,518 |
9,129 |
+326 |
Total Volume and Open Interest |
823,050 |
1,609,311 |
-8,021 |
2 Year T-Notes(CBOT) |
Sep13 |
130802 |
110~036 |
110~054 |
110~022 |
110~054 |
+0~020 |
234,011 |
841,686 |
+18,377 |
Dec13 |
130802 |
110~010 |
110~010 |
109~304 |
110~010 |
+0~024 |
31 |
1,616 |
-3 |
Mar14 |
130802 |
110~010 |
110~010 |
109~304 |
110~010 |
+0~024 |
|
|
|
Total Volume and Open Interest |
234,042 |
843,302 |
+18,374 |
Eurodollars(CME) |
Sep13 |
130802 |
99.720 |
99.725 |
99.715 |
99.720 |
unch |
94,526 |
815,755 |
+620 |
Dec13 |
130802 |
99.675 |
99.690 |
99.660 |
99.680 |
+0.005 |
107,616 |
841,720 |
-7,146 |
Mar14 |
130802 |
99.625 |
99.640 |
99.605 |
99.635 |
+0.015 |
143,360 |
768,626 |
-7,259 |
Jun14 |
130802 |
99.565 |
99.585 |
99.530 |
99.580 |
+0.025 |
152,288 |
737,128 |
+10,732 |
Sep14 |
130802 |
99.475 |
99.510 |
99.445 |
99.505 |
+0.035 |
190,065 |
690,642 |
-6,463 |
Dec14 |
130802 |
99.365 |
99.420 |
99.330 |
99.415 |
+0.050 |
206,018 |
743,698 |
+15,716 |
Mar15 |
130802 |
99.220 |
99.300 |
99.185 |
99.290 |
+0.070 |
195,732 |
565,288 |
+4,612 |
Jun15 |
130802 |
99.040 |
99.140 |
98.995 |
99.130 |
+0.095 |
231,510 |
749,748 |
+2,646 |
Sep15 |
130802 |
98.800 |
98.930 |
98.760 |
98.925 |
+0.125 |
205,322 |
517,036 |
+7,893 |
Dec15 |
130802 |
98.540 |
98.690 |
98.485 |
98.680 |
+0.150 |
221,867 |
580,866 |
+3,935 |
Mar16 |
130802 |
98.240 |
98.415 |
98.190 |
98.405 |
+0.170 |
140,981 |
389,517 |
+1,599 |
Jun16 |
130802 |
97.955 |
98.140 |
97.885 |
98.130 |
+0.190 |
147,595 |
276,232 |
-5,279 |
Sep16 |
130802 |
97.650 |
97.865 |
97.595 |
97.855 |
+0.205 |
90,451 |
239,469 |
+3,718 |
Dec16 |
130802 |
97.380 |
97.605 |
97.325 |
97.595 |
+0.220 |
91,496 |
166,438 |
+633 |
Mar17 |
130802 |
97.140 |
97.365 |
97.080 |
97.360 |
+0.230 |
60,980 |
226,558 |
+5,785 |
Jun17 |
130802 |
96.900 |
97.125 |
96.835 |
97.120 |
+0.235 |
59,586 |
148,377 |
-1,999 |
Sep17 |
130802 |
96.685 |
96.905 |
96.620 |
96.900 |
+0.235 |
41,329 |
110,232 |
+4,614 |
Dec17 |
130802 |
96.475 |
96.690 |
96.410 |
96.685 |
+0.230 |
48,911 |
113,130 |
+8,920 |
Total Volume and Open Interest |
2,499,626 |
8,930,884 |
+42,587 |
Ultra T-Bond(CBOT) |
Sep13 |
130802 |
141~17 |
143~11 |
141~01 |
143~07 |
+2~01 |
86,652 |
380,929 |
+4,810 |
Dec13 |
130802 |
141~23 |
141~23 |
139~22 |
141~23 |
+2~01 |
0 |
2 |
+0 |
Mar14 |
130802 |
141~23 |
141~23 |
139~22 |
141~23 |
+2~01 |
|
|
|
Total Volume and Open Interest |
86,652 |
380,931 |
+4,810 |
30 Day Federal Funds(CBOT) |
Aug13 |
130802 |
99.905 |
99.910 |
99.900 |
99.905 |
+0.005 |
2,762 |
36,142 |
+1,566 |
Sep13 |
130802 |
99.895 |
99.905 |
99.895 |
99.900 |
+0.005 |
1,533 |
27,214 |
+216 |
Oct13 |
130802 |
99.890 |
99.900 |
99.885 |
99.895 |
+0.010 |
451 |
14,669 |
+33 |
Nov13 |
130802 |
99.880 |
99.895 |
99.880 |
99.890 |
+0.010 |
249 |
17,777 |
-42 |
Dec13 |
130802 |
99.875 |
99.890 |
99.875 |
99.885 |
+0.010 |
298 |
19,461 |
-47 |
Jan14 |
130802 |
99.870 |
99.885 |
99.865 |
99.875 |
+0.005 |
389 |
20,775 |
-46 |
Total Volume and Open Interest |
13,144 |
269,643 |
-40,714 |
3-Mth Euro-Yen(CME) |
Sep13 |
130802 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130802 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130802 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130802 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Sep14 |
130802 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130802 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130802 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130802 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130802 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130802 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130802 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130802 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130802 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130802 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130802 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130802 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130802 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130802 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130802 |
143.53 |
143.55 |
143.17 |
143.27 |
-0.29 |
1,377 |
16,259 |
+185 |
Dec13 |
130802 |
142.19 |
142.19 |
142.19 |
142.19 |
-0.32 |
0 |
1 |
+0 |
Mar14 |
130802 |
141.70 |
141.70 |
141.70 |
141.70 |
-0.24 |
|
|
|
Total Volume and Open Interest |
1,377 |
16,260 |
+185 |
Euro-Bund(EUREX) |
Sep13 |
130802 |
142.30 |
142.81 |
141.67 |
142.60 |
+0.21 |
1,070,660 |
1,008,646 |
-1,120 |
Dec13 |
130802 |
140.10 |
140.83 |
139.78 |
140.66 |
+0.23 |
96 |
1,483 |
+28 |
Mar14 |
130802 |
141.40 |
141.40 |
141.40 |
141.40 |
+0.21 |
|
|
|
Total Volume and Open Interest |
1,070,756 |
1,010,129 |
-1,092 |
Euro-Bobl(EUREX) |
Sep13 |
130802 |
125.71 |
125.93 |
125.38 |
125.84 |
+0.09 |
652,377 |
871,496 |
+6,247 |
Dec13 |
130802 |
123.79 |
124.12 |
123.78 |
124.12 |
+0.09 |
4,050 |
6,218 |
+4,039 |
Mar14 |
130802 |
124.12 |
124.12 |
124.12 |
124.12 |
+0.09 |
|
|
|
Total Volume and Open Interest |
656,427 |
877,714 |
+10,286 |
3-Mth Euribor(EUREX) |
Sep13 |
130802 |
99.755 |
99.755 |
99.755 |
99.755 |
-0.005 |
0 |
2,462 |
+0 |
Dec13 |
130802 |
99.695 |
99.705 |
99.695 |
99.705 |
unch |
13 |
1,805 |
+3 |
Mar14 |
130802 |
99.625 |
99.635 |
99.625 |
99.635 |
unch |
0 |
1,117 |
+0 |
Total Volume and Open Interest |
3,036 |
22,612 |
+982 |
Long Gilt(LIFFE) |
Sep13 |
130802 |
111~26 |
112~00 |
111~07 |
111~26 |
-0~10 |
153,643 |
283,635 |
+1,178 |
Dec13 |
130802 |
110~29 |
110~29 |
110~29 |
110~29 |
-0~11 |
10 |
0 |
+0 |
Total Volume and Open Interest |
153,653 |
283,635 |
+1,178 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130802 |
99.48 |
99.49 |
99.48 |
99.48 |
-0.01 |
87,855 |
278,184 |
+4,925 |
Dec13 |
130802 |
99.46 |
99.47 |
99.45 |
99.45 |
-0.02 |
69,836 |
335,769 |
+4,736 |
Mar14 |
130802 |
99.43 |
99.44 |
99.40 |
99.41 |
-0.02 |
75,286 |
287,365 |
-3,999 |
Jun14 |
130802 |
99.39 |
99.40 |
99.35 |
99.37 |
-0.03 |
81,437 |
270,594 |
+9,277 |
Sep14 |
130802 |
99.35 |
99.36 |
99.30 |
99.33 |
-0.03 |
113,341 |
247,170 |
-379 |
Dec14 |
130802 |
99.31 |
99.31 |
99.24 |
99.28 |
-0.04 |
98,019 |
265,478 |
+12,936 |
Total Volume and Open Interest |
1,028,934 |
2,522,517 |
+27,717 |
3-Mth Euribor(LIFFE) |
Sep13 |
130802 |
99.755 |
99.765 |
99.750 |
99.755 |
-0.005 |
80,665 |
424,292 |
-12,371 |
Dec13 |
130802 |
99.705 |
99.710 |
99.685 |
99.705 |
unch |
124,352 |
588,080 |
-5,256 |
Mar14 |
130802 |
99.640 |
99.645 |
99.605 |
99.635 |
unch |
127,004 |
422,168 |
+3,762 |
Total Volume and Open Interest |
1,275,132 |
3,864,664 |
-36,195 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130802 |
97.48 |
97.49 |
97.47 |
97.48 |
unch |
14,237 |
183,783 |
-1,969 |
Dec13 |
130802 |
97.61 |
97.63 |
97.59 |
97.60 |
-0.02 |
30,498 |
237,396 |
-2,709 |
Mar14 |
130802 |
97.63 |
97.66 |
97.59 |
97.61 |
-0.03 |
22,404 |
173,003 |
+1,224 |
Jun14 |
130802 |
97.56 |
97.58 |
97.51 |
97.52 |
-0.05 |
22,025 |
115,042 |
+1,721 |
Sep14 |
130802 |
97.42 |
97.44 |
97.35 |
97.36 |
-0.07 |
5,995 |
79,271 |
-3,006 |
Dec14 |
130802 |
97.25 |
97.27 |
97.18 |
97.19 |
-0.07 |
7,659 |
76,993 |
+821 |
Mar15 |
130802 |
97.07 |
97.09 |
96.99 |
97.00 |
-0.08 |
4,791 |
46,994 |
+340 |
Jun15 |
130802 |
96.91 |
96.92 |
96.82 |
96.83 |
-0.08 |
1,073 |
16,421 |
+673 |
Sep15 |
130802 |
96.69 |
96.69 |
96.68 |
96.68 |
-0.07 |
1 |
1,198 |
+0 |
Dec15 |
130802 |
96.53 |
96.53 |
96.53 |
96.53 |
-0.07 |
1 |
609 |
-126 |
Total Volume and Open Interest |
108,684 |
930,925 |
-3,031 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130802 |
96.33 |
96.33 |
96.19 |
96.20 |
-0.13 |
76,264 |
446,430 |
+3,815 |
Dec13 |
130802 |
96.20 |
96.20 |
96.20 |
96.20 |
-0.13 |
|
|
|
Total Volume and Open Interest |
76,264 |
446,430 |
+3,815 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130802 |
97.45 |
97.45 |
97.37 |
97.38 |
-0.07 |
206,103 |
629,408 |
+58,455 |
Dec13 |
130802 |
97.38 |
97.38 |
97.38 |
97.38 |
-0.07 |
|
|
|
Total Volume and Open Interest |
206,103 |
629,408 |
+58,455 |
Gold(CMX) |
Aug13 |
130802 |
1306.7 |
1317.0 |
1283.0 |
1310.6 |
-0.4 |
6,252 |
3,960 |
-2,340 |
Oct13 |
130802 |
1308.3 |
1317.4 |
1282.5 |
1310.3 |
-0.5 |
10,610 |
32,142 |
-925 |
Dec13 |
130802 |
1307.7 |
1318.0 |
1282.4 |
1310.5 |
-0.7 |
218,787 |
243,624 |
-672 |
Feb14 |
130802 |
1306.1 |
1318.0 |
1284.7 |
1311.6 |
-0.7 |
3,208 |
29,382 |
+1,136 |
Apr14 |
130802 |
1306.5 |
1316.7 |
1290.0 |
1312.6 |
-0.8 |
1,038 |
20,059 |
+312 |
Jun14 |
130802 |
1308.0 |
1318.5 |
1290.7 |
1313.7 |
-0.9 |
3,987 |
14,450 |
+1,138 |
Aug14 |
130802 |
1306.1 |
1317.8 |
1306.1 |
1315.1 |
-0.9 |
1,387 |
4,531 |
+942 |
Oct14 |
130802 |
1310.3 |
1316.5 |
1310.3 |
1316.5 |
-1.1 |
303 |
960 |
+159 |
Dec14 |
130802 |
1312.0 |
1320.0 |
1294.5 |
1318.0 |
-1.0 |
579 |
13,736 |
+200 |
Feb15 |
130802 |
1319.6 |
1319.6 |
1319.6 |
1319.6 |
-1.1 |
985 |
986 |
+975 |
Apr15 |
130802 |
1321.2 |
1321.2 |
1321.2 |
1321.2 |
-1.2 |
|
|
|
Jun15 |
130802 |
1323.0 |
1323.0 |
1323.0 |
1323.0 |
-1.3 |
10 |
9,500 |
+0 |
Total Volume and Open Interest |
249,531 |
398,573 |
+1,538 |
Silver(CMX) |
Sep13 |
130802 |
1959.5 |
2026.5 |
1918.5 |
1991.2 |
+28.8 |
52,163 |
74,528 |
+1,208 |
Dec13 |
130802 |
1960.0 |
2029.5 |
1924.5 |
1996.1 |
+28.9 |
4,258 |
33,202 |
+153 |
Mar14 |
130802 |
1967.0 |
2002.5 |
1929.0 |
2001.0 |
+28.9 |
634 |
3,531 |
-17 |
May14 |
130802 |
1952.5 |
2004.1 |
1943.5 |
2004.1 |
+28.9 |
27 |
3,278 |
-16 |
Jul14 |
130802 |
2007.0 |
2007.0 |
2007.0 |
2007.0 |
+28.9 |
1,081 |
2,745 |
-265 |
Sep14 |
130802 |
2010.0 |
2010.0 |
2010.0 |
2010.0 |
+28.9 |
2 |
1,065 |
+2 |
Dec14 |
130802 |
1969.0 |
2048.5 |
1969.0 |
2014.1 |
+28.8 |
132 |
6,867 |
+105 |
Total Volume and Open Interest |
58,344 |
133,980 |
+1,149 |
Platinum(NYMEX) |
Oct13 |
130802 |
1438.5 |
1455.9 |
1415.8 |
1451.5 |
+7.7 |
7,934 |
58,509 |
-759 |
Jan14 |
130802 |
1429.3 |
1454.6 |
1423.7 |
1453.6 |
+7.7 |
85 |
4,577 |
+50 |
Apr14 |
130802 |
1455.3 |
1455.3 |
1455.3 |
1455.3 |
+7.7 |
4 |
15 |
+2 |
Jul14 |
130802 |
1455.3 |
1455.3 |
1455.3 |
1455.3 |
+7.7 |
|
|
|
Total Volume and Open Interest |
8,023 |
63,103 |
-708 |
Palladium(NYMEX) |
Sep13 |
130802 |
731.05 |
736.00 |
721.15 |
729.70 |
-2.15 |
3,846 |
34,180 |
-160 |
Dec13 |
130802 |
733.00 |
735.50 |
724.65 |
731.60 |
-2.15 |
134 |
3,281 |
+12 |
Mar14 |
130802 |
732.70 |
732.70 |
732.70 |
732.70 |
-2.15 |
1 |
149 |
+0 |
Total Volume and Open Interest |
3,986 |
37,647 |
-144 |
Copper(CMX) |
Sep13 |
130802 |
315.80 |
320.60 |
313.20 |
317.25 |
+0.65 |
66,010 |
102,524 |
-1,625 |
Dec13 |
130802 |
318.00 |
322.00 |
314.90 |
318.80 |
+0.65 |
7,250 |
37,280 |
+1,481 |
Mar14 |
130802 |
319.15 |
322.80 |
317.10 |
320.05 |
+0.65 |
943 |
11,937 |
+274 |
May14 |
130802 |
322.55 |
322.70 |
320.95 |
320.95 |
+0.65 |
114 |
1,783 |
+78 |
Jul14 |
130802 |
320.55 |
321.95 |
319.55 |
321.95 |
+0.65 |
3 |
1,072 |
-1 |
Total Volume and Open Interest |
75,030 |
166,371 |
+213 |
DJIA Index(CBOT) |
Sep13 |
130802 |
15564 |
15600 |
15505 |
15590 |
+40 |
2,594 |
14,434 |
+2,481 |
Dec13 |
130802 |
15512 |
15512 |
15472 |
15512 |
+40 |
0 |
2 |
+0 |
Mar14 |
130802 |
15417 |
15417 |
15377 |
15417 |
+40 |
|
|
|
Jun14 |
130802 |
15348 |
15348 |
15308 |
15348 |
+40 |
|
|
|
Total Volume and Open Interest |
2,594 |
14,436 |
+2,481 |
E-mini DJIA Index(CBOT) |
Sep13 |
130802 |
15567 |
15600 |
15496 |
15590 |
+40 |
168,437 |
126,466 |
+4,261 |
Dec13 |
130802 |
15495 |
15522 |
15428 |
15512 |
+40 |
18 |
248 |
+4 |
Mar14 |
130802 |
15417 |
15417 |
15417 |
15417 |
+40 |
2 |
4 |
+1 |
Jun14 |
130802 |
15348 |
15348 |
15348 |
15348 |
+40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
168,457 |
126,719 |
+4,266 |
S & P 500(CME) |
Sep13 |
130802 |
1701.10 |
1705.00 |
1696.20 |
1704.00 |
+3.80 |
11,003 |
162,015 |
+2,667 |
Dec13 |
130802 |
1694.00 |
1699.40 |
1689.90 |
1697.60 |
+3.70 |
0 |
3,319 |
+0 |
Mar14 |
130802 |
1691.10 |
1693.00 |
1683.50 |
1691.10 |
+3.60 |
0 |
23 |
+0 |
Jun14 |
130802 |
1684.40 |
1686.30 |
1676.80 |
1684.40 |
+3.60 |
|
|
|
Total Volume and Open Interest |
11,003 |
165,357 |
+2,667 |
S & P 500 E-Mini(Globex) |
Sep13 |
130802 |
1702.25 |
1705.00 |
1695.75 |
1704.00 |
+3.75 |
1,981,532 |
2,814,495 |
+15,029 |
Dec13 |
130802 |
1694.00 |
1698.50 |
1689.50 |
1697.50 |
+3.50 |
2,731 |
39,129 |
+164 |
Total Volume and Open Interest |
1,984,484 |
2,856,140 |
+15,400 |
NASDAQ 100(CME) |
Sep13 |
130802 |
3118.50 |
3138.50 |
3111.00 |
3136.00 |
+23.20 |
211 |
9,728 |
+11 |
Dec13 |
130802 |
3129.30 |
3129.30 |
3120.00 |
3129.30 |
+23.30 |
|
|
|
Mar14 |
130802 |
3123.00 |
3123.00 |
3099.80 |
3123.00 |
+23.20 |
|
|
|
Total Volume and Open Interest |
211 |
9,728 |
+11 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130802 |
3118.30 |
3138.00 |
3112.30 |
3136.00 |
+23.20 |
254,202 |
403,980 |
+6,181 |
Dec13 |
130802 |
3113.00 |
3129.30 |
3105.50 |
3129.30 |
+23.30 |
227 |
1,238 |
+214 |
Total Volume and Open Interest |
254,432 |
405,312 |
+6,395 |
S & P Midcap 400(CME) |
Sep13 |
130802 |
1247.30 |
1252.00 |
1247.20 |
1251.10 |
-3.60 |
274 |
1,620 |
+145 |
Dec13 |
130802 |
1249.10 |
1252.70 |
1249.10 |
1249.10 |
-3.60 |
|
|
|
Mar14 |
130802 |
1247.10 |
1250.70 |
1247.10 |
1247.10 |
-3.60 |
|
|
|
Total Volume and Open Interest |
274 |
1,620 |
+145 |
Volatility Index(CBOE) |
Aug13 |
130802 |
13.55 |
13.65 |
13.10 |
13.15 |
-0.45 |
79,993 |
153,364 |
-2,844 |
Sep13 |
130802 |
14.95 |
15.02 |
14.60 |
14.65 |
-0.40 |
44,385 |
87,458 |
+4,963 |
Oct13 |
130802 |
15.95 |
15.99 |
15.65 |
15.75 |
-0.30 |
16,650 |
36,728 |
+2,014 |
Nov13 |
130802 |
16.75 |
16.77 |
16.44 |
16.50 |
-0.30 |
11,082 |
33,310 |
+1,244 |
Total Volume and Open Interest |
166,936 |
370,307 |
+6,814 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130802 |
14240 |
14565 |
14190 |
14355 |
+135 |
15,255 |
57,302 |
-706 |
Dec13 |
130802 |
14555 |
14555 |
14310 |
14445 |
+135 |
2 |
83 |
+0 |
Total Volume and Open Interest |
15,257 |
57,387 |
-706 |
Nikkei 225(SGX) |
Sep13 |
130802 |
14060 |
14490 |
14005 |
14485 |
+455 |
106,802 |
242,605 |
-3,704 |
Dec13 |
130802 |
14050 |
14420 |
14050 |
14420 |
+455 |
2 |
32,479 |
+0 |
Mar14 |
130802 |
14410 |
14410 |
14410 |
14410 |
+455 |
0 |
27 |
+0 |
Total Volume and Open Interest |
107,726 |
313,879 |
-3,414 |
CAC 40(EURONEXT) |
Aug13 |
130802 |
4064.0 |
4064.0 |
4027.0 |
4044.5 |
+4.0 |
90,696 |
316,812 |
+9,093 |
Sep13 |
130802 |
4061.5 |
4062.5 |
4029.5 |
4045.0 |
+4.0 |
1,284 |
27,637 |
+1,853 |
Oct13 |
130802 |
4039.0 |
4039.0 |
4039.0 |
4039.0 |
+4.0 |
|
|
|
Total Volume and Open Interest |
91,980 |
344,490 |
+10,946 |
Hang Seng Index(HKFE) |
Aug13 |
130802 |
22271 |
22300 |
22110 |
22148 |
+147 |
51,748 |
98,783 |
+2 |
Sep13 |
130802 |
22143 |
22210 |
22031 |
22070 |
+148 |
1,038 |
6,347 |
+310 |
Total Volume and Open Interest |
52,826 |
109,275 |
-25,501 |
DAX(EUREX) |
Sep13 |
130802 |
8442.5 |
8446.5 |
8378.5 |
8405.0 |
+7.0 |
100,683 |
162,581 |
+531 |
Dec13 |
130802 |
8438.5 |
8438.5 |
8396.0 |
8411.0 |
+7.5 |
115 |
3,466 |
+23 |
Mar14 |
130802 |
8458.0 |
8458.0 |
8423.5 |
8423.5 |
+7.0 |
17 |
177 |
+10 |
Total Volume and Open Interest |
100,815 |
166,224 |
+564 |
FT-SE 100(EURONEXT) |
Sep13 |
130802 |
6659.00 |
6664.00 |
6575.50 |
6605.00 |
-20.50 |
109,507 |
691,231 |
+16,553 |
Dec13 |
130802 |
6615.00 |
6615.00 |
6568.00 |
6579.00 |
-20.50 |
34 |
4,505 |
-10 |
Mar14 |
130802 |
6529.00 |
6529.00 |
6529.00 |
6529.00 |
-20.50 |
0 |
169 |
+0 |
Total Volume and Open Interest |
109,541 |
695,905 |
+16,543 |
SPI 200(SFE) |
Sep13 |
130802 |
5008.0 |
5074.0 |
5005.0 |
5068.0 |
+61.0 |
30,587 |
265,916 |
+3,745 |
Dec13 |
130802 |
5067.0 |
5067.0 |
5064.0 |
5066.0 |
+60.0 |
235 |
3,582 |
+112 |
Mar14 |
130802 |
5026.0 |
5026.0 |
5026.0 |
5026.0 |
+61.0 |
0 |
2,938 |
-11 |
Total Volume and Open Interest |
30,928 |
274,818 |
+3,870 |
FTSE MIB(ISE) |
Sep13 |
130802 |
16845.00 |
16885.00 |
16655.00 |
16774.00 |
-33.00 |
15,407 |
38,452 |
+579 |
Dec13 |
130802 |
16750.00 |
16765.00 |
16560.00 |
16679.00 |
-33.00 |
41 |
369 |
+5 |
Mar14 |
130802 |
16750.00 |
16750.00 |
16672.00 |
16672.00 |
-13.00 |
|
|
|
Total Volume and Open Interest |
15,448 |
38,821 |
+584 |
KOSPI 200(KFE) |
Sep13 |
130802 |
249.80 |
251.95 |
249.75 |
250.35 |
+0.65 |
211,305 |
110,476 |
+1,062 |
Dec13 |
130802 |
251.70 |
253.40 |
251.40 |
251.90 |
+0.60 |
186 |
2,729 |
+84 |
Mar14 |
130802 |
250.95 |
250.95 |
250.95 |
250.95 |
+1.45 |
1 |
497 |
+0 |
Total Volume and Open Interest |
211,493 |
113,937 |
+1,146 |
GSCI(CME) |
Aug13 |
130802 |
645.50 |
645.50 |
643.00 |
643.00 |
-4.25 |
442 |
9,589 |
-181 |
Sep13 |
130802 |
641.00 |
642.55 |
638.75 |
639.50 |
-3.00 |
6 |
381 |
+6 |
Oct13 |
130802 |
635.50 |
638.80 |
635.50 |
635.50 |
-3.25 |
|
|
|
Total Volume and Open Interest |
448 |
9,970 |
-175 |
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. |
|
|