|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 13, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug13 |
130813 |
1374.00 |
1386.50 |
1358.00 |
1359.75 |
-14.00 |
757 |
812 |
-398 |
Sep13 |
130813 |
1253.50 |
1269.00 |
1252.50 |
1257.75 |
+1.25 |
12,251 |
33,737 |
+635 |
Nov13 |
130813 |
1222.75 |
1240.00 |
1221.50 |
1227.75 |
+2.50 |
72,345 |
320,430 |
+2,943 |
Jan14 |
130813 |
1227.25 |
1245.00 |
1226.50 |
1232.50 |
+2.50 |
14,150 |
64,155 |
+3,548 |
Mar14 |
130813 |
1230.00 |
1247.50 |
1230.00 |
1233.00 |
+0.25 |
4,665 |
30,951 |
-116 |
May14 |
130813 |
1231.00 |
1246.25 |
1225.25 |
1228.00 |
-3.25 |
2,495 |
31,048 |
+360 |
Jul14 |
130813 |
1233.00 |
1250.00 |
1229.50 |
1231.00 |
-4.00 |
1,516 |
13,591 |
-77 |
Aug14 |
130813 |
1227.25 |
1235.00 |
1225.50 |
1225.50 |
-0.75 |
30 |
122 |
+19 |
Sep14 |
130813 |
1208.25 |
1211.50 |
1204.75 |
1204.75 |
-4.25 |
8 |
39 |
+4 |
Nov14 |
130813 |
1194.50 |
1204.00 |
1186.25 |
1187.50 |
-7.00 |
781 |
14,575 |
+109 |
Jan15 |
130813 |
1200.00 |
1202.25 |
1191.00 |
1191.00 |
-7.00 |
1 |
52 |
+0 |
Mar15 |
130813 |
1187.25 |
1194.25 |
1187.25 |
1187.25 |
-7.00 |
0 |
4 |
+0 |
May15 |
130813 |
1182.00 |
1189.00 |
1182.00 |
1182.00 |
-7.00 |
0 |
1 |
+0 |
Jul15 |
130813 |
1187.50 |
1194.75 |
1187.50 |
1187.50 |
-7.25 |
4 |
36 |
+1 |
Total Volume and Open Interest |
109,009 |
509,917 |
+7,026 |
Soybean Meal(CBOT) |
Aug13 |
130813 |
430.30 |
430.80 |
423.00 |
426.90 |
+1.20 |
785 |
691 |
-634 |
Sep13 |
130813 |
402.90 |
408.30 |
400.10 |
401.80 |
-0.90 |
12,559 |
42,580 |
+116 |
Oct13 |
130813 |
375.20 |
381.10 |
374.00 |
376.70 |
+1.20 |
5,161 |
22,006 |
+100 |
Dec13 |
130813 |
371.60 |
376.90 |
370.00 |
372.80 |
+0.80 |
30,998 |
147,322 |
+254 |
Jan14 |
130813 |
373.50 |
378.20 |
371.90 |
374.00 |
+0.50 |
3,071 |
14,986 |
+864 |
Mar14 |
130813 |
373.90 |
378.60 |
371.50 |
373.90 |
-0.60 |
1,855 |
13,553 |
+425 |
May14 |
130813 |
373.00 |
377.40 |
367.80 |
370.30 |
-2.90 |
1,187 |
7,819 |
+380 |
Jul14 |
130813 |
373.80 |
377.60 |
370.40 |
370.60 |
-2.80 |
360 |
5,372 |
+15 |
Aug14 |
130813 |
375.40 |
375.40 |
369.30 |
369.30 |
-2.90 |
69 |
460 |
+5 |
Sep14 |
130813 |
367.00 |
369.00 |
365.40 |
365.40 |
-3.20 |
41 |
469 |
+19 |
Total Volume and Open Interest |
56,255 |
256,951 |
+1,678 |
Soybean Oil(CBOT) |
Aug13 |
130813 |
42.66 |
42.76 |
42.32 |
42.58 |
+0.26 |
543 |
801 |
-76 |
Sep13 |
130813 |
42.38 |
42.88 |
42.26 |
42.62 |
+0.24 |
10,766 |
48,191 |
-1,630 |
Oct13 |
130813 |
42.47 |
42.98 |
42.35 |
42.67 |
+0.19 |
5,216 |
23,254 |
+488 |
Dec13 |
130813 |
42.74 |
43.29 |
42.60 |
42.95 |
+0.20 |
27,375 |
178,643 |
+515 |
Jan14 |
130813 |
42.96 |
43.52 |
42.83 |
43.18 |
+0.20 |
3,849 |
29,363 |
+160 |
Mar14 |
130813 |
43.22 |
43.85 |
43.22 |
43.48 |
+0.22 |
1,823 |
14,719 |
+243 |
May14 |
130813 |
43.53 |
44.10 |
43.43 |
43.79 |
+0.22 |
1,044 |
9,022 |
+289 |
Jul14 |
130813 |
43.85 |
44.40 |
43.82 |
44.05 |
+0.23 |
610 |
9,147 |
-189 |
Aug14 |
130813 |
44.34 |
44.34 |
43.89 |
44.11 |
+0.22 |
12 |
1,526 |
+8 |
Sep14 |
130813 |
44.25 |
44.33 |
43.89 |
44.13 |
+0.24 |
5 |
1,010 |
-1 |
Total Volume and Open Interest |
52,160 |
320,476 |
+306 |
Canola(WCE) |
Nov13 |
130813 |
494.0 |
496.7 |
489.5 |
495.4 |
+1.5 |
7,534 |
100,030 |
-1,570 |
Jan14 |
130813 |
495.7 |
502.8 |
495.3 |
501.7 |
+2.2 |
839 |
19,764 |
-230 |
Mar14 |
130813 |
503.1 |
508.8 |
500.8 |
507.9 |
+2.8 |
173 |
5,689 |
+41 |
May14 |
130813 |
508.9 |
515.0 |
506.6 |
514.2 |
+3.1 |
56 |
856 |
-18 |
Jul14 |
130813 |
516.0 |
520.5 |
516.0 |
519.7 |
+3.4 |
64 |
455 |
-14 |
Total Volume and Open Interest |
8,712 |
126,987 |
-1,791 |
Corn(CBOT) |
Sep13 |
130813 |
472.00 |
476.50 |
453.75 |
455.25 |
-16.75 |
80,179 |
252,705 |
-18,642 |
Dec13 |
130813 |
464.50 |
468.75 |
445.75 |
447.25 |
-16.75 |
144,582 |
660,318 |
+13,376 |
Mar14 |
130813 |
477.25 |
482.00 |
459.00 |
460.75 |
-16.50 |
29,552 |
117,768 |
+3,869 |
May14 |
130813 |
485.50 |
490.00 |
467.50 |
469.00 |
-16.50 |
7,883 |
31,783 |
+1,054 |
Jul14 |
130813 |
491.50 |
496.00 |
473.50 |
475.25 |
-16.00 |
8,028 |
46,461 |
+1,579 |
Sep14 |
130813 |
494.00 |
497.25 |
478.75 |
480.00 |
-14.25 |
446 |
8,960 |
+113 |
Dec14 |
130813 |
499.00 |
503.50 |
484.00 |
485.25 |
-13.50 |
4,527 |
71,793 |
+669 |
Mar15 |
130813 |
510.00 |
511.00 |
495.00 |
495.00 |
-13.25 |
237 |
2,016 |
+133 |
May15 |
130813 |
515.00 |
515.00 |
500.25 |
500.25 |
-12.25 |
9 |
140 |
-2 |
Jul15 |
130813 |
518.25 |
519.25 |
503.50 |
503.50 |
-12.00 |
15 |
591 |
-4 |
Total Volume and Open Interest |
275,664 |
1,197,097 |
+2,186 |
Wheat(CBOT) |
Sep13 |
130813 |
636.50 |
643.50 |
626.25 |
628.25 |
-6.75 |
79,291 |
140,822 |
-4,994 |
Dec13 |
130813 |
650.50 |
657.50 |
639.50 |
641.50 |
-7.50 |
81,806 |
196,894 |
+8,838 |
Mar14 |
130813 |
664.00 |
671.50 |
653.25 |
655.50 |
-8.00 |
19,161 |
44,098 |
+2,646 |
May14 |
130813 |
672.00 |
677.50 |
661.75 |
664.00 |
-8.00 |
1,777 |
7,428 |
+430 |
Jul14 |
130813 |
670.50 |
677.25 |
660.25 |
662.50 |
-8.00 |
1,195 |
24,668 |
+393 |
Sep14 |
130813 |
675.50 |
679.00 |
668.75 |
671.00 |
-8.00 |
177 |
967 |
+27 |
Total Volume and Open Interest |
183,614 |
424,719 |
+7,332 |
Wheat(KCBT) |
Sep13 |
130813 |
700.00 |
706.25 |
694.00 |
696.25 |
-4.00 |
16,612 |
51,333 |
-6,776 |
Dec13 |
130813 |
706.75 |
712.50 |
699.25 |
702.00 |
-4.75 |
14,315 |
56,828 |
+4,087 |
Mar14 |
130813 |
715.00 |
717.50 |
708.00 |
710.75 |
-4.75 |
2,614 |
12,030 |
+535 |
May14 |
130813 |
714.50 |
720.00 |
710.50 |
713.25 |
-4.00 |
661 |
2,434 |
+221 |
Jul14 |
130813 |
704.50 |
705.00 |
694.00 |
697.25 |
-5.25 |
937 |
8,094 |
+301 |
Sep14 |
130813 |
703.75 |
710.00 |
702.00 |
704.75 |
-5.25 |
35 |
256 |
+4 |
Total Volume and Open Interest |
35,192 |
131,206 |
-1,621 |
Wheat(MGE) |
Sep13 |
130813 |
733.50 |
740.00 |
731.25 |
732.50 |
-4.25 |
3,073 |
15,551 |
-615 |
Dec13 |
130813 |
738.50 |
746.00 |
737.00 |
738.25 |
-3.25 |
2,004 |
13,145 |
+553 |
Mar14 |
130813 |
754.00 |
754.50 |
749.00 |
750.25 |
-3.25 |
494 |
3,955 |
+163 |
May14 |
130813 |
760.00 |
761.25 |
756.00 |
756.00 |
-4.25 |
51 |
1,264 |
+26 |
Jul14 |
130813 |
762.50 |
767.00 |
760.00 |
760.00 |
-4.00 |
239 |
914 |
+76 |
Total Volume and Open Interest |
6,009 |
36,734 |
+222 |
Oats(CBOT) |
Sep13 |
130813 |
362.25 |
366.00 |
360.00 |
360.75 |
-1.50 |
149 |
728 |
-80 |
Dec13 |
130813 |
331.25 |
333.00 |
326.00 |
327.25 |
-3.00 |
436 |
7,340 |
+89 |
Mar14 |
130813 |
335.00 |
335.25 |
332.50 |
332.50 |
-1.50 |
18 |
820 |
+4 |
May14 |
130813 |
332.75 |
334.25 |
332.75 |
332.75 |
-1.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
603 |
8,896 |
+13 |
Rough Rice(CBOT) |
Sep13 |
130813 |
15.10 |
15.18 |
15.01 |
15.06 |
+0.05 |
505 |
6,236 |
+169 |
Nov13 |
130813 |
15.19 |
15.34 |
15.19 |
15.23 |
+0.05 |
166 |
4,362 |
+15 |
Jan14 |
130813 |
15.45 |
15.51 |
15.45 |
15.47 |
+0.05 |
3 |
288 |
-1 |
Mar14 |
130813 |
15.69 |
15.69 |
15.63 |
15.65 |
+0.02 |
0 |
7 |
+0 |
Total Volume and Open Interest |
674 |
10,893 |
+183 |
Live Cattle(CME) |
Aug13 |
130813 |
123.600 |
124.230 |
123.450 |
123.900 |
+0.300 |
3,167 |
9,966 |
-1,121 |
Oct13 |
130813 |
127.580 |
128.550 |
127.400 |
128.075 |
+0.675 |
22,566 |
143,411 |
+404 |
Dec13 |
130813 |
129.325 |
130.380 |
129.325 |
129.985 |
+0.500 |
9,475 |
64,107 |
-450 |
Feb14 |
130813 |
130.735 |
131.800 |
130.735 |
131.325 |
+0.390 |
5,892 |
39,743 |
+1,238 |
Apr14 |
130813 |
131.735 |
132.630 |
131.685 |
132.300 |
+0.450 |
2,756 |
20,311 |
+438 |
Jun14 |
130813 |
126.950 |
127.600 |
126.535 |
127.285 |
+0.355 |
782 |
8,087 |
+224 |
Total Volume and Open Interest |
44,654 |
286,483 |
+749 |
Feeder Cattle(CME) |
Aug13 |
130813 |
153.630 |
154.150 |
153.285 |
153.850 |
+0.350 |
947 |
6,163 |
-298 |
Sep13 |
130813 |
157.100 |
158.000 |
157.000 |
157.700 |
+0.700 |
2,292 |
11,475 |
-196 |
Oct13 |
130813 |
159.630 |
160.350 |
159.500 |
160.185 |
+0.555 |
1,909 |
8,174 |
+294 |
Nov13 |
130813 |
160.350 |
160.685 |
159.900 |
160.650 |
+0.650 |
553 |
4,778 |
+152 |
Jan14 |
130813 |
159.550 |
159.825 |
159.050 |
159.800 |
+0.670 |
414 |
3,370 |
+224 |
Mar14 |
130813 |
159.000 |
159.350 |
158.800 |
159.130 |
+0.680 |
139 |
1,040 |
+72 |
Apr14 |
130813 |
159.150 |
159.400 |
158.800 |
159.400 |
+0.300 |
54 |
503 |
+13 |
Total Volume and Open Interest |
6,374 |
36,327 |
+274 |
Lean Hogs(CME) |
Aug13 |
130813 |
101.200 |
102.035 |
101.200 |
101.800 |
+0.400 |
3,339 |
15,820 |
-1,129 |
Oct13 |
130813 |
86.230 |
86.885 |
86.035 |
86.535 |
+0.335 |
12,743 |
126,812 |
-329 |
Dec13 |
130813 |
83.000 |
83.500 |
82.700 |
83.250 |
+0.200 |
6,153 |
76,254 |
+152 |
Feb14 |
130813 |
85.200 |
85.500 |
84.850 |
85.385 |
+0.100 |
4,408 |
41,968 |
+58 |
Apr14 |
130813 |
85.230 |
85.650 |
85.200 |
85.580 |
+0.030 |
2,249 |
27,070 |
+196 |
May14 |
130813 |
88.850 |
89.285 |
88.800 |
89.285 |
-0.015 |
19 |
1,737 |
+14 |
Jun14 |
130813 |
90.900 |
90.900 |
90.500 |
90.650 |
-0.150 |
657 |
14,237 |
+222 |
Jul14 |
130813 |
89.200 |
89.350 |
89.050 |
89.250 |
+0.100 |
110 |
4,013 |
+58 |
Total Volume and Open Interest |
29,704 |
309,588 |
-757 |
Class III Milk(CME) |
Aug13 |
130813 |
18.06 |
18.14 |
18.05 |
18.11 |
+0.04 |
154 |
3,632 |
-32 |
Sep13 |
130813 |
17.93 |
18.05 |
17.77 |
17.95 |
+0.07 |
609 |
4,805 |
-66 |
Oct13 |
130813 |
17.84 |
17.95 |
17.69 |
17.88 |
+0.04 |
264 |
3,633 |
+27 |
Nov13 |
130813 |
17.40 |
17.45 |
17.30 |
17.39 |
-0.02 |
155 |
3,019 |
-3 |
Dec13 |
130813 |
16.92 |
16.98 |
16.85 |
16.94 |
+0.03 |
68 |
2,592 |
-2 |
Total Volume and Open Interest |
1,411 |
22,839 |
+28 |
Cocoa(ICE) |
Sep13 |
130813 |
2467 |
2467 |
2409 |
2428 |
-45 |
15,351 |
23,482 |
-6,202 |
Dec13 |
130813 |
2499 |
2499 |
2437 |
2458 |
-41 |
23,257 |
83,290 |
+7,458 |
Mar14 |
130813 |
2501 |
2501 |
2447 |
2467 |
-38 |
7,992 |
46,234 |
+287 |
May14 |
130813 |
2496 |
2505 |
2453 |
2471 |
-37 |
1,949 |
17,127 |
+674 |
Jul14 |
130813 |
2506 |
2506 |
2453 |
2472 |
-38 |
329 |
6,324 |
+29 |
Sep14 |
130813 |
2509 |
2509 |
2456 |
2476 |
-38 |
10 |
6,093 |
-6 |
Dec14 |
130813 |
2495 |
2512 |
2458 |
2477 |
-43 |
88 |
1,208 |
+77 |
Total Volume and Open Interest |
48,979 |
185,408 |
+2,317 |
Coffee "C"(ICE) |
Sep13 |
130813 |
123.50 |
124.25 |
119.35 |
120.60 |
-2.85 |
24,460 |
55,031 |
-14,239 |
Dec13 |
130813 |
126.10 |
126.75 |
121.50 |
123.00 |
-3.10 |
18,462 |
64,251 |
+5,458 |
Mar14 |
130813 |
128.90 |
129.50 |
124.35 |
125.80 |
-3.10 |
3,755 |
17,477 |
+916 |
May14 |
130813 |
132.00 |
132.00 |
126.50 |
127.80 |
-3.05 |
806 |
7,117 |
-290 |
Jul14 |
130813 |
134.00 |
134.00 |
129.05 |
129.75 |
-3.05 |
121 |
4,341 |
-33 |
Sep14 |
130813 |
135.90 |
135.90 |
130.90 |
131.70 |
-3.05 |
73 |
2,198 |
-12 |
Total Volume and Open Interest |
47,722 |
153,987 |
-8,188 |
Orange Juice(ICE) |
Sep13 |
130813 |
131.00 |
132.40 |
130.10 |
131.45 |
+0.70 |
1,699 |
9,827 |
-322 |
Nov13 |
130813 |
131.00 |
132.55 |
130.50 |
132.05 |
+1.05 |
799 |
7,711 |
+118 |
Jan14 |
130813 |
130.85 |
133.10 |
130.85 |
132.45 |
+1.30 |
289 |
1,590 |
+169 |
Mar14 |
130813 |
132.65 |
133.75 |
132.65 |
133.45 |
+1.40 |
47 |
913 |
+32 |
May14 |
130813 |
134.05 |
134.05 |
134.05 |
134.05 |
+1.25 |
27 |
95 |
+24 |
Jul14 |
130813 |
134.05 |
134.05 |
134.05 |
134.05 |
+1.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
2,861 |
20,156 |
+21 |
Sugar #11(ICE) |
Oct13 |
130813 |
17.16 |
17.29 |
17.13 |
17.25 |
+0.09 |
48,268 |
443,880 |
+1,394 |
Mar14 |
130813 |
17.68 |
17.78 |
17.61 |
17.73 |
+0.05 |
19,604 |
218,244 |
+659 |
May14 |
130813 |
17.52 |
17.65 |
17.50 |
17.61 |
+0.04 |
9,012 |
54,636 |
+385 |
Jul14 |
130813 |
17.50 |
17.53 |
17.37 |
17.48 |
+0.03 |
6,964 |
75,753 |
+1,364 |
Oct14 |
130813 |
17.70 |
17.74 |
17.58 |
17.69 |
+0.03 |
3,939 |
42,275 |
+938 |
Mar15 |
130813 |
18.16 |
18.16 |
18.00 |
18.11 |
+0.04 |
344 |
17,084 |
+134 |
May15 |
130813 |
17.93 |
18.07 |
17.93 |
18.07 |
+0.05 |
99 |
3,836 |
+0 |
Jul15 |
130813 |
17.88 |
18.02 |
17.88 |
18.02 |
+0.04 |
90 |
3,769 |
+45 |
Total Volume and Open Interest |
88,722 |
868,026 |
+5,093 |
London Cocoa(LCE) |
Sep13 |
130813 |
1655 |
1655 |
1611 |
1633 |
-22 |
3,331 |
42,168 |
-760 |
Dec13 |
130813 |
1655 |
1655 |
1617 |
1638 |
-17 |
5,643 |
68,217 |
+186 |
Mar14 |
130813 |
1639 |
1640 |
1606 |
1628 |
-11 |
3,854 |
70,042 |
+1,958 |
May14 |
130813 |
1638 |
1639 |
1608 |
1628 |
-9 |
1,012 |
19,515 |
+371 |
Jul14 |
130813 |
1634 |
1640 |
1609 |
1629 |
-8 |
553 |
8,546 |
+103 |
Sep14 |
130813 |
1639 |
1642 |
1631 |
1631 |
-10 |
151 |
3,874 |
-20 |
Dec14 |
130813 |
1632 |
1632 |
1611 |
1623 |
-17 |
96 |
2,074 |
+80 |
Total Volume and Open Interest |
14,640 |
215,180 |
+1,937 |
London Sugar(LCE) |
Oct13 |
130813 |
500.90 |
506.60 |
499.60 |
503.20 |
+3.00 |
3,279 |
33,260 |
-12 |
Dec13 |
130813 |
489.70 |
493.60 |
488.50 |
490.70 |
+1.90 |
1,184 |
12,322 |
-252 |
Mar14 |
130813 |
485.50 |
489.60 |
484.80 |
486.80 |
+1.20 |
1,010 |
11,397 |
+211 |
May14 |
130813 |
485.60 |
488.10 |
484.50 |
486.30 |
unch |
209 |
5,335 |
+31 |
Aug14 |
130813 |
485.30 |
486.80 |
483.70 |
485.60 |
unch |
188 |
2,576 |
+0 |
Total Volume and Open Interest |
6,099 |
66,819 |
-22 |
Cotton(ICE) |
Oct13 |
130813 |
90.20 |
92.00 |
90.07 |
91.59 |
+1.53 |
18 |
238 |
-8 |
Dec13 |
130813 |
90.08 |
92.54 |
89.80 |
91.72 |
+1.64 |
12,915 |
158,442 |
+831 |
Mar14 |
130813 |
87.80 |
89.90 |
87.45 |
89.50 |
+1.75 |
2,327 |
25,988 |
+1,090 |
May14 |
130813 |
86.45 |
88.32 |
86.45 |
88.10 |
+1.62 |
387 |
2,406 |
+189 |
Jul14 |
130813 |
85.00 |
86.62 |
84.91 |
86.48 |
+1.44 |
355 |
3,856 |
+191 |
Oct14 |
130813 |
81.59 |
81.59 |
81.59 |
81.59 |
+0.90 |
|
|
|
Total Volume and Open Interest |
16,072 |
193,442 |
+2,319 |
Lumber(CME) |
Sep13 |
130813 |
320.5 |
325.8 |
317.0 |
321.1 |
+4.9 |
239 |
3,428 |
-44 |
Nov13 |
130813 |
318.8 |
323.8 |
315.0 |
318.9 |
+4.4 |
165 |
2,400 |
+27 |
Jan14 |
130813 |
328.7 |
335.9 |
328.0 |
333.0 |
+7.0 |
9 |
86 |
+3 |
Mar14 |
130813 |
339.0 |
340.0 |
332.0 |
339.0 |
+9.0 |
5 |
26 |
+2 |
Total Volume and Open Interest |
418 |
5,947 |
-12 |
Crude Oil(NYM) |
Sep13 |
130813 |
106.15 |
107.20 |
105.56 |
106.83 |
+0.72 |
303,796 |
243,485 |
-15,864 |
Oct13 |
130813 |
105.67 |
106.59 |
105.16 |
106.40 |
+0.88 |
131,210 |
233,805 |
+13,687 |
Nov13 |
130813 |
104.55 |
105.35 |
104.03 |
105.21 |
+0.87 |
70,173 |
150,632 |
+12,688 |
Dec13 |
130813 |
103.10 |
103.92 |
102.71 |
103.78 |
+0.81 |
75,632 |
214,882 |
+9,390 |
Jan14 |
130813 |
101.55 |
102.56 |
101.42 |
102.42 |
+0.74 |
23,277 |
67,950 |
+2,470 |
Feb14 |
130813 |
100.74 |
101.12 |
100.18 |
101.10 |
+0.68 |
10,115 |
43,426 |
-617 |
Mar14 |
130813 |
99.22 |
99.99 |
99.08 |
99.90 |
+0.63 |
9,463 |
69,216 |
-667 |
Apr14 |
130813 |
98.49 |
98.82 |
98.05 |
98.80 |
+0.61 |
3,595 |
35,929 |
+233 |
May14 |
130813 |
97.68 |
97.88 |
97.26 |
97.86 |
+0.58 |
2,641 |
39,666 |
+84 |
Jun14 |
130813 |
96.69 |
97.05 |
96.32 |
97.02 |
+0.55 |
16,121 |
116,401 |
+1,408 |
Jul14 |
130813 |
95.75 |
96.18 |
95.61 |
96.18 |
+0.51 |
2,262 |
40,648 |
+523 |
Aug14 |
130813 |
95.11 |
95.49 |
95.10 |
95.45 |
+0.49 |
1,293 |
28,422 |
+403 |
Sep14 |
130813 |
94.26 |
94.87 |
94.26 |
94.87 |
+0.47 |
3,439 |
43,649 |
-53 |
Oct14 |
130813 |
93.87 |
94.32 |
93.87 |
94.32 |
+0.46 |
508 |
28,623 |
+49 |
Nov14 |
130813 |
93.81 |
93.81 |
93.81 |
93.81 |
+0.45 |
750 |
25,404 |
+58 |
Dec14 |
130813 |
92.83 |
93.43 |
92.68 |
93.33 |
+0.43 |
24,222 |
228,297 |
+882 |
Total Volume and Open Interest |
690,133 |
1,926,603 |
+25,893 |
e-miNY Crude Oil(NYM) |
Aug13 |
130719 |
108.075 |
109.300 |
107.450 |
108.050 |
unch |
5,675 |
1,737 |
-346 |
Sep13 |
130813 |
106.150 |
107.200 |
105.550 |
106.825 |
+0.725 |
8,016 |
3,233 |
+259 |
Oct13 |
130813 |
105.650 |
106.525 |
105.150 |
106.400 |
+0.875 |
538 |
1,323 |
+145 |
Nov13 |
130813 |
105.000 |
105.250 |
104.200 |
105.200 |
+0.850 |
190 |
259 |
-13 |
Dec13 |
130813 |
103.450 |
103.800 |
102.800 |
103.775 |
+0.800 |
220 |
290 |
+3 |
Jan14 |
130813 |
102.450 |
102.450 |
102.375 |
102.425 |
+0.750 |
46 |
241 |
-20 |
Feb14 |
130813 |
101.100 |
101.100 |
101.100 |
101.100 |
+0.675 |
32 |
166 |
+32 |
Mar14 |
130813 |
99.900 |
99.900 |
99.900 |
99.900 |
+0.625 |
0 |
9 |
+0 |
Apr14 |
130813 |
98.800 |
98.800 |
98.800 |
98.800 |
+0.600 |
0 |
3 |
+0 |
May14 |
130813 |
97.850 |
97.850 |
97.850 |
97.850 |
+0.575 |
|
|
|
Total Volume and Open Interest |
9,043 |
5,660 |
+406 |
Heating Oil(NYM) |
Sep13 |
130813 |
302.36 |
306.11 |
302.15 |
304.71 |
+2.62 |
55,920 |
67,386 |
-8,303 |
Oct13 |
130813 |
303.00 |
306.67 |
303.00 |
305.34 |
+2.50 |
26,274 |
51,282 |
+4,388 |
Nov13 |
130813 |
303.75 |
306.79 |
303.75 |
305.64 |
+2.40 |
11,781 |
36,041 |
+1,740 |
Dec13 |
130813 |
303.58 |
306.61 |
303.58 |
305.48 |
+2.34 |
14,162 |
45,317 |
-93 |
Jan14 |
130813 |
304.69 |
306.39 |
303.96 |
305.29 |
+2.27 |
6,764 |
22,898 |
+1,195 |
Feb14 |
130813 |
303.68 |
304.65 |
303.17 |
304.20 |
+2.25 |
3,499 |
10,024 |
+1,005 |
Mar14 |
130813 |
301.99 |
303.24 |
301.42 |
302.27 |
+2.29 |
2,195 |
10,543 |
+643 |
Apr14 |
130813 |
299.97 |
300.41 |
299.38 |
300.27 |
+2.31 |
1,620 |
12,259 |
+429 |
May14 |
130813 |
297.67 |
298.54 |
297.43 |
298.53 |
+2.24 |
600 |
2,470 |
+120 |
Jun14 |
130813 |
295.78 |
296.81 |
295.52 |
296.81 |
+2.14 |
676 |
16,351 |
+52 |
Jul14 |
130813 |
295.24 |
295.86 |
295.24 |
295.86 |
+2.10 |
96 |
1,601 |
+16 |
Aug14 |
130813 |
294.38 |
295.01 |
294.38 |
295.01 |
+2.05 |
28 |
688 |
-3 |
Sep14 |
130813 |
294.95 |
294.95 |
294.56 |
294.56 |
+1.95 |
23 |
477 |
+9 |
Oct14 |
130813 |
293.99 |
293.99 |
293.99 |
293.99 |
+1.82 |
7 |
304 |
+0 |
Total Volume and Open Interest |
123,708 |
288,724 |
+1,221 |
Gasoline(NYMEX) |
Sep13 |
130813 |
290.46 |
295.38 |
290.20 |
294.25 |
+3.84 |
51,271 |
72,596 |
-6,869 |
Oct13 |
130813 |
279.67 |
283.07 |
278.40 |
281.94 |
+3.40 |
32,539 |
65,496 |
+3,979 |
Nov13 |
130813 |
274.86 |
278.69 |
274.80 |
277.82 |
+3.02 |
22,107 |
45,423 |
+2,349 |
Dec13 |
130813 |
272.93 |
275.74 |
272.75 |
274.82 |
+2.74 |
13,297 |
33,747 |
+986 |
Jan14 |
130813 |
272.30 |
274.12 |
271.46 |
273.43 |
+2.55 |
5,948 |
16,893 |
+594 |
Feb14 |
130813 |
272.71 |
273.80 |
271.36 |
273.13 |
+2.36 |
2,256 |
6,333 |
-424 |
Mar14 |
130813 |
273.73 |
274.70 |
273.12 |
273.99 |
+2.19 |
871 |
9,380 |
-41 |
Apr14 |
130813 |
287.80 |
289.20 |
287.25 |
288.64 |
+2.14 |
486 |
5,541 |
+165 |
May14 |
130813 |
285.59 |
288.06 |
285.59 |
287.36 |
+2.12 |
196 |
2,806 |
-64 |
Jun14 |
130813 |
284.99 |
284.99 |
284.99 |
284.99 |
+2.07 |
83 |
2,830 |
-26 |
Total Volume and Open Interest |
129,054 |
264,810 |
+649 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130813 |
290.80 |
294.30 |
290.80 |
294.30 |
+3.90 |
0 |
1 |
+0 |
Oct13 |
130813 |
281.90 |
281.94 |
281.90 |
281.90 |
+3.40 |
|
|
|
Nov13 |
130813 |
274.40 |
277.82 |
274.40 |
277.80 |
+3.00 |
|
|
|
Dec13 |
130813 |
274.80 |
274.82 |
274.80 |
274.80 |
+2.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep13 |
130813 |
3.304 |
3.334 |
3.262 |
3.285 |
-0.025 |
155,392 |
220,153 |
-26,376 |
Oct13 |
130813 |
3.330 |
3.356 |
3.288 |
3.312 |
-0.023 |
92,729 |
170,595 |
+170 |
Nov13 |
130813 |
3.463 |
3.486 |
3.428 |
3.440 |
-0.027 |
101,819 |
167,897 |
+27,148 |
Dec13 |
130813 |
3.645 |
3.667 |
3.613 |
3.623 |
-0.025 |
21,798 |
59,823 |
-2,375 |
Jan14 |
130813 |
3.727 |
3.751 |
3.702 |
3.715 |
-0.021 |
27,993 |
166,986 |
+4,366 |
Feb14 |
130813 |
3.738 |
3.750 |
3.706 |
3.718 |
-0.020 |
2,627 |
33,390 |
+108 |
Mar14 |
130813 |
3.712 |
3.720 |
3.670 |
3.684 |
-0.020 |
9,018 |
94,889 |
-292 |
Apr14 |
130813 |
3.643 |
3.661 |
3.621 |
3.639 |
-0.017 |
8,535 |
117,507 |
+1,252 |
May14 |
130813 |
3.665 |
3.683 |
3.659 |
3.664 |
-0.015 |
1,833 |
27,791 |
+119 |
Jun14 |
130813 |
3.711 |
3.715 |
3.688 |
3.696 |
-0.015 |
395 |
22,925 |
+4 |
Jul14 |
130813 |
3.722 |
3.747 |
3.712 |
3.728 |
-0.016 |
370 |
19,360 |
+80 |
Aug14 |
130813 |
3.757 |
3.763 |
3.730 |
3.745 |
-0.015 |
200 |
16,678 |
+13 |
Sep14 |
130813 |
3.729 |
3.754 |
3.729 |
3.745 |
-0.015 |
330 |
18,899 |
+73 |
Oct14 |
130813 |
3.770 |
3.787 |
3.751 |
3.766 |
-0.015 |
3,105 |
69,180 |
+267 |
Nov14 |
130813 |
3.854 |
3.860 |
3.845 |
3.851 |
-0.014 |
652 |
23,087 |
+44 |
Dec14 |
130813 |
4.035 |
4.035 |
4.008 |
4.023 |
-0.012 |
571 |
38,712 |
-12 |
Total Volume and Open Interest |
428,675 |
1,370,649 |
+4,880 |
Brent Crude Oil(ICE) |
Sep13 |
130813 |
109.08 |
110.06 |
108.95 |
109.82 |
+0.85 |
148,430 |
119,894 |
-21,500 |
Oct13 |
130813 |
107.51 |
108.70 |
107.51 |
108.48 |
+0.74 |
144,684 |
278,618 |
+13,362 |
Nov13 |
130813 |
107.15 |
107.96 |
106.98 |
107.74 |
+0.68 |
68,967 |
179,416 |
+9,138 |
Dec13 |
130813 |
106.51 |
107.32 |
106.33 |
107.09 |
+0.65 |
67,418 |
209,276 |
+148 |
Jan14 |
130813 |
105.82 |
106.70 |
105.75 |
106.51 |
+0.64 |
14,367 |
71,779 |
-376 |
Feb14 |
130813 |
105.28 |
106.13 |
105.24 |
105.98 |
+0.64 |
10,150 |
40,546 |
+1,252 |
Mar14 |
130813 |
104.74 |
105.57 |
104.66 |
105.43 |
+0.63 |
6,785 |
49,262 |
+86 |
Apr14 |
130813 |
104.26 |
104.96 |
104.14 |
104.90 |
+0.62 |
4,186 |
46,736 |
+1,001 |
May14 |
130813 |
103.74 |
104.47 |
103.62 |
104.36 |
+0.62 |
2,487 |
21,747 |
+249 |
Jun14 |
130813 |
103.15 |
103.93 |
103.09 |
103.82 |
+0.62 |
16,336 |
104,782 |
+3,001 |
Jul14 |
130813 |
103.20 |
103.35 |
103.20 |
103.35 |
+0.60 |
1,028 |
21,269 |
+377 |
Aug14 |
130813 |
102.50 |
102.84 |
102.50 |
102.84 |
+0.58 |
476 |
23,022 |
-52 |
Sep14 |
130813 |
102.10 |
102.30 |
102.10 |
102.30 |
+0.55 |
771 |
26,978 |
-42 |
Oct14 |
130813 |
101.79 |
101.79 |
101.79 |
101.79 |
+0.54 |
147 |
22,038 |
+15 |
Total Volume and Open Interest |
507,991 |
1,557,311 |
+7,860 |
Gas Oil(ICE) |
Sep13 |
130813 |
923.50 |
932.50 |
922.00 |
927.75 |
+13.50 |
79,609 |
147,468 |
-273 |
Oct13 |
130813 |
920.00 |
933.25 |
920.00 |
928.75 |
+13.25 |
43,448 |
106,105 |
+9,929 |
Nov13 |
130813 |
920.75 |
930.00 |
920.00 |
925.75 |
+12.75 |
20,937 |
46,983 |
+1,829 |
Dec13 |
130813 |
916.25 |
925.50 |
915.75 |
921.25 |
+12.25 |
37,417 |
83,711 |
+2,405 |
Jan14 |
130813 |
916.00 |
922.50 |
914.75 |
919.00 |
+12.00 |
12,350 |
40,179 |
+2,819 |
Feb14 |
130813 |
913.50 |
918.00 |
911.25 |
915.25 |
+11.75 |
7,010 |
31,406 |
+172 |
Mar14 |
130813 |
906.50 |
912.50 |
906.25 |
910.00 |
+11.25 |
5,486 |
19,847 |
+388 |
Apr14 |
130813 |
901.25 |
905.75 |
901.25 |
904.25 |
+10.75 |
2,098 |
12,672 |
+359 |
May14 |
130813 |
895.75 |
900.00 |
895.25 |
898.50 |
+10.50 |
778 |
10,567 |
+89 |
Jun14 |
130813 |
890.75 |
896.50 |
890.00 |
893.50 |
+10.25 |
4,357 |
38,018 |
+477 |
Total Volume and Open Interest |
237,754 |
602,247 |
+9,683 |
Ethanol(CBOT) |
Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
Sep13 |
130813 |
2.138 |
2.196 |
2.135 |
2.140 |
-0.018 |
140 |
1,846 |
+0 |
Oct13 |
130813 |
1.933 |
1.933 |
1.877 |
1.884 |
-0.024 |
64 |
1,850 |
+25 |
Nov13 |
130813 |
1.807 |
1.807 |
1.742 |
1.742 |
-0.027 |
78 |
1,157 |
+2 |
Dec13 |
130813 |
1.714 |
1.714 |
1.675 |
1.678 |
-0.032 |
302 |
1,942 |
+80 |
Jan14 |
130813 |
1.660 |
1.660 |
1.638 |
1.643 |
-0.032 |
70 |
775 |
+44 |
Feb14 |
130813 |
1.636 |
1.638 |
1.634 |
1.638 |
-0.032 |
25 |
274 |
+20 |
Mar14 |
130813 |
1.647 |
1.648 |
1.638 |
1.648 |
-0.032 |
44 |
226 |
+38 |
Total Volume and Open Interest |
726 |
8,180 |
+209 |
WTI Crude Oil(ICE) |
Sep13 |
130813 |
106.15 |
107.20 |
105.55 |
106.83 |
+0.72 |
54,501 |
59,279 |
-2,693 |
Oct13 |
130813 |
105.75 |
106.56 |
105.14 |
106.40 |
+0.88 |
36,508 |
71,626 |
+7,494 |
Nov13 |
130813 |
104.72 |
105.29 |
104.04 |
105.21 |
+0.87 |
18,125 |
46,636 |
+3,855 |
Dec13 |
130813 |
103.18 |
103.87 |
102.70 |
103.78 |
+0.81 |
29,362 |
133,615 |
+809 |
Jan14 |
130813 |
101.90 |
102.49 |
101.43 |
102.42 |
+0.74 |
4,313 |
21,177 |
-204 |
Feb14 |
130813 |
100.33 |
101.10 |
100.24 |
101.10 |
+0.68 |
2,279 |
7,846 |
-21 |
Mar14 |
130813 |
99.77 |
99.90 |
99.16 |
99.90 |
+0.63 |
2,295 |
27,977 |
+76 |
Apr14 |
130813 |
98.11 |
98.80 |
98.11 |
98.80 |
+0.61 |
546 |
9,103 |
+107 |
May14 |
130813 |
97.20 |
97.86 |
97.20 |
97.86 |
+0.58 |
702 |
5,157 |
+47 |
Jun14 |
130813 |
96.99 |
97.02 |
96.35 |
97.02 |
+0.55 |
5,593 |
48,665 |
+102 |
Jul14 |
130813 |
96.18 |
96.18 |
96.18 |
96.18 |
+0.51 |
366 |
5,250 |
+86 |
Aug14 |
130813 |
95.45 |
95.45 |
95.45 |
95.45 |
+0.49 |
135 |
3,644 |
+11 |
Sep14 |
130813 |
94.87 |
94.87 |
94.87 |
94.87 |
+0.47 |
154 |
11,039 |
+6 |
Oct14 |
130813 |
94.32 |
94.32 |
94.32 |
94.32 |
+0.46 |
30 |
5,530 |
-1 |
Nov14 |
130813 |
93.81 |
93.81 |
93.81 |
93.81 |
+0.45 |
62 |
10,403 |
+38 |
Dec14 |
130813 |
93.32 |
93.33 |
92.73 |
93.33 |
+0.43 |
8,409 |
84,797 |
-2,369 |
Total Volume and Open Interest |
163,908 |
645,000 |
+7,141 |
US Dollar Index(ICE) |
Sep13 |
130813 |
81.515 |
81.925 |
81.435 |
81.815 |
+0.440 |
18,619 |
74,201 |
+789 |
Dec13 |
130813 |
81.765 |
82.155 |
81.645 |
82.060 |
+0.455 |
120 |
896 |
+72 |
Mar14 |
130813 |
82.245 |
82.245 |
82.245 |
82.245 |
+0.410 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,739 |
75,100 |
+861 |
Australian Dollar(CME) |
Sep13 |
130813 |
91.22 |
91.35 |
90.53 |
90.83 |
-0.52 |
101,369 |
186,007 |
-4,987 |
Dec13 |
130813 |
90.54 |
90.82 |
90.06 |
90.30 |
-0.52 |
968 |
1,486 |
+230 |
Mar14 |
130813 |
90.12 |
90.32 |
89.70 |
89.80 |
-0.52 |
2 |
78 |
+1 |
Total Volume and Open Interest |
102,339 |
187,574 |
-4,756 |
British Pound(CME) |
Sep13 |
130813 |
154.60 |
155.10 |
154.20 |
154.42 |
-0.25 |
74,505 |
145,833 |
+4,125 |
Dec13 |
130813 |
154.40 |
154.95 |
154.28 |
154.33 |
-0.25 |
131 |
774 |
-7 |
Mar14 |
130813 |
154.24 |
154.49 |
154.24 |
154.24 |
-0.25 |
156 |
553 |
+156 |
Total Volume and Open Interest |
74,833 |
147,494 |
+4,315 |
Canadian Dollar(CME) |
Sep13 |
130813 |
96.96 |
97.05 |
96.56 |
96.60 |
-0.45 |
80,585 |
100,089 |
-195 |
Dec13 |
130813 |
96.70 |
96.84 |
96.35 |
96.39 |
-0.45 |
548 |
5,786 |
+113 |
Mar14 |
130813 |
96.54 |
96.62 |
96.15 |
96.18 |
-0.44 |
232 |
730 |
-108 |
Jun14 |
130813 |
96.00 |
96.41 |
95.96 |
95.96 |
-0.45 |
202 |
327 |
-50 |
Total Volume and Open Interest |
81,567 |
107,026 |
-240 |
Japanese Yen(CME) |
Sep13 |
130813 |
103.08 |
103.08 |
101.70 |
101.83 |
-1.63 |
106,454 |
159,717 |
-2,181 |
Dec13 |
130813 |
103.03 |
103.52 |
101.79 |
101.89 |
-1.63 |
269 |
1,836 |
+18 |
Mar14 |
130813 |
101.98 |
103.61 |
101.98 |
101.98 |
-1.63 |
1 |
158 |
+1 |
Total Volume and Open Interest |
106,724 |
161,751 |
-2,162 |
Swiss Franc(CME) |
Sep13 |
130813 |
108.04 |
108.15 |
106.98 |
107.19 |
-0.96 |
21,847 |
37,739 |
-219 |
Dec13 |
130813 |
107.99 |
108.24 |
107.16 |
107.28 |
-0.96 |
26 |
77 |
-11 |
Mar14 |
130813 |
107.39 |
108.35 |
107.39 |
107.39 |
-0.96 |
1 |
2 |
+1 |
Total Volume and Open Interest |
21,874 |
37,821 |
-229 |
EuroFX(CME) |
Sep13 |
130813 |
133.04 |
133.20 |
132.35 |
132.62 |
-0.50 |
142,452 |
226,346 |
-3,421 |
Dec13 |
130813 |
133.00 |
133.23 |
132.40 |
132.66 |
-0.50 |
966 |
4,214 |
-141 |
Mar14 |
130813 |
132.69 |
133.22 |
132.69 |
132.71 |
-0.51 |
0 |
86 |
+0 |
Total Volume and Open Interest |
143,418 |
230,679 |
-3,562 |
Mexican Peso(CME) |
Aug13 |
130813 |
785.50 |
789.00 |
785.50 |
785.50 |
-3.50 |
0 |
5 |
+0 |
Sep13 |
130813 |
786.75 |
787.25 |
779.50 |
783.50 |
-3.50 |
22,269 |
95,386 |
-1,192 |
Total Volume and Open Interest |
22,269 |
97,735 |
-1,192 |
Brazilian Real(CME) |
Sep13 |
130813 |
433.75 |
433.75 |
430.10 |
430.65 |
-5.40 |
294 |
6,932 |
-173 |
Oct13 |
130813 |
428.15 |
433.45 |
427.80 |
428.15 |
-5.30 |
1 |
154 |
+0 |
Nov13 |
130813 |
425.15 |
430.45 |
425.15 |
425.15 |
-5.30 |
0 |
9,232 |
+0 |
Dec13 |
130813 |
422.50 |
427.75 |
422.50 |
422.50 |
-5.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
295 |
22,913 |
-173 |
30-Year T-Bonds(CBOT) |
Sep13 |
130813 |
133~270 |
133~290 |
132~120 |
132~200 |
-1~160 |
179,034 |
579,588 |
-5,980 |
Dec13 |
130813 |
132~090 |
132~090 |
130~310 |
131~070 |
-1~160 |
732 |
2,883 |
+26 |
Mar14 |
130813 |
131~050 |
132~210 |
131~050 |
131~050 |
-1~160 |
|
|
|
Total Volume and Open Interest |
179,766 |
582,471 |
-5,954 |
10-Year T-Notes(CBOT) |
Sep13 |
130813 |
126~165 |
126~165 |
125~185 |
125~225 |
-0~295 |
520,223 |
2,229,800 |
-7,214 |
Dec13 |
130813 |
125~185 |
125~190 |
124~185 |
124~225 |
-1~000 |
6,487 |
61,038 |
+2,804 |
Mar14 |
130813 |
124~225 |
125~225 |
124~225 |
124~225 |
-1~000 |
|
|
|
Total Volume and Open Interest |
526,710 |
2,290,838 |
-4,410 |
5-Year T-Notes(CBOT) |
Sep13 |
130813 |
121~130 |
121~146 |
120~296 |
121~000 |
-0~146 |
335,285 |
1,585,883 |
-14,532 |
Dec13 |
130813 |
120~170 |
120~196 |
120~014 |
120~034 |
-0~162 |
302 |
12,715 |
+80 |
Total Volume and Open Interest |
335,587 |
1,598,598 |
-14,452 |
2 Year T-Notes(CBOT) |
Sep13 |
130813 |
110~050 |
110~054 |
110~032 |
110~036 |
-0~016 |
101,934 |
850,516 |
-6,282 |
Dec13 |
130813 |
110~002 |
110~004 |
109~302 |
109~306 |
-0~016 |
3,131 |
4,415 |
+1,358 |
Mar14 |
130813 |
109~306 |
110~004 |
109~306 |
109~306 |
-0~016 |
|
|
|
Total Volume and Open Interest |
105,065 |
854,931 |
-4,924 |
Eurodollars(CME) |
Sep13 |
130813 |
99.720 |
99.725 |
99.720 |
99.720 |
unch |
30,309 |
832,881 |
+1,119 |
Dec13 |
130813 |
99.685 |
99.690 |
99.675 |
99.675 |
-0.010 |
39,282 |
856,752 |
+2,407 |
Mar14 |
130813 |
99.645 |
99.645 |
99.620 |
99.625 |
-0.020 |
58,722 |
816,977 |
+11,183 |
Jun14 |
130813 |
99.585 |
99.585 |
99.550 |
99.560 |
-0.030 |
67,941 |
778,977 |
-4,213 |
Sep14 |
130813 |
99.505 |
99.505 |
99.460 |
99.475 |
-0.040 |
77,163 |
712,115 |
+3,452 |
Dec14 |
130813 |
99.405 |
99.410 |
99.350 |
99.365 |
-0.050 |
81,265 |
759,481 |
+8,062 |
Mar15 |
130813 |
99.275 |
99.275 |
99.210 |
99.225 |
-0.060 |
99,584 |
560,876 |
+11,720 |
Jun15 |
130813 |
99.105 |
99.110 |
99.025 |
99.040 |
-0.075 |
83,021 |
756,207 |
+3,961 |
Sep15 |
130813 |
98.895 |
98.895 |
98.800 |
98.815 |
-0.090 |
75,123 |
537,620 |
+5,365 |
Dec15 |
130813 |
98.645 |
98.645 |
98.535 |
98.550 |
-0.110 |
50,664 |
602,410 |
+2,539 |
Mar16 |
130813 |
98.380 |
98.380 |
98.250 |
98.265 |
-0.130 |
37,347 |
385,866 |
+3,218 |
Jun16 |
130813 |
98.105 |
98.115 |
97.965 |
97.980 |
-0.145 |
39,852 |
284,301 |
-2,653 |
Sep16 |
130813 |
97.840 |
97.840 |
97.680 |
97.700 |
-0.160 |
26,402 |
252,386 |
+47 |
Dec16 |
130813 |
97.585 |
97.585 |
97.415 |
97.430 |
-0.175 |
20,960 |
178,314 |
+54 |
Mar17 |
130813 |
97.345 |
97.350 |
97.175 |
97.190 |
-0.185 |
13,876 |
216,808 |
-1,545 |
Jun17 |
130813 |
97.110 |
97.115 |
96.935 |
96.955 |
-0.190 |
12,267 |
151,947 |
+183 |
Sep17 |
130813 |
96.905 |
96.905 |
96.725 |
96.740 |
-0.200 |
10,111 |
119,616 |
-514 |
Dec17 |
130813 |
96.700 |
96.700 |
96.510 |
96.530 |
-0.205 |
5,295 |
118,936 |
+412 |
Total Volume and Open Interest |
845,457 |
9,171,640 |
+44,642 |
Ultra T-Bond(CBOT) |
Sep13 |
130813 |
142~29 |
143~10 |
140~31 |
141~08 |
-2~02 |
32,552 |
387,478 |
+3,223 |
Dec13 |
130813 |
139~24 |
141~26 |
139~24 |
139~24 |
-2~02 |
0 |
4 |
+0 |
Mar14 |
130813 |
139~24 |
141~26 |
139~24 |
139~24 |
-2~02 |
|
|
|
Total Volume and Open Interest |
32,552 |
387,482 |
+3,223 |
30 Day Federal Funds(CBOT) |
Aug13 |
130813 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
573 |
36,167 |
+258 |
Sep13 |
130813 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
161 |
29,293 |
+45 |
Oct13 |
130813 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
309 |
14,461 |
+51 |
Nov13 |
130813 |
99.890 |
99.895 |
99.885 |
99.890 |
unch |
253 |
17,775 |
+187 |
Dec13 |
130813 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
19 |
19,045 |
-9 |
Jan14 |
130813 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
41 |
20,567 |
-14 |
Total Volume and Open Interest |
2,667 |
275,703 |
+744 |
3-Mth Euro-Yen(CME) |
Sep13 |
130813 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130813 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130813 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130813 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130813 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130813 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130813 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130813 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130813 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130813 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130813 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130813 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130813 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130813 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130813 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130813 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130813 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130813 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130809 |
143.92 |
144.10 |
143.87 |
143.96 |
-0.05 |
3,063 |
16,551 |
+607 |
Dec13 |
130813 |
143.02 |
143.02 |
143.02 |
143.02 |
+0.08 |
0 |
1 |
+0 |
Mar14 |
130813 |
142.53 |
142.53 |
142.53 |
142.53 |
+0.08 |
|
|
|
Total Volume and Open Interest |
1,441 |
17,062 |
+43 |
Euro-Bund(EUREX) |
Sep13 |
130813 |
141.90 |
141.93 |
140.63 |
140.86 |
-1.37 |
338,963 |
1,009,039 |
+115 |
Dec13 |
130813 |
139.95 |
139.95 |
138.69 |
138.91 |
-1.35 |
1,171 |
7,698 |
+966 |
Mar14 |
130813 |
139.66 |
139.66 |
139.66 |
139.66 |
-1.37 |
|
|
|
Total Volume and Open Interest |
340,134 |
1,016,737 |
+1,081 |
Euro-Bobl(EUREX) |
Sep13 |
130813 |
125.65 |
125.67 |
124.96 |
125.08 |
-0.66 |
190,354 |
896,696 |
-10,652 |
Dec13 |
130813 |
123.52 |
123.53 |
123.35 |
123.35 |
-0.66 |
2 |
11,767 |
+2 |
Mar14 |
130813 |
123.35 |
123.35 |
123.35 |
123.35 |
-0.66 |
|
|
|
Total Volume and Open Interest |
190,356 |
908,463 |
-10,650 |
3-Mth Euribor(EUREX) |
Sep13 |
130813 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.015 |
3 |
8,873 |
+0 |
Dec13 |
130813 |
99.690 |
99.690 |
99.680 |
99.680 |
-0.035 |
75 |
1,883 |
+0 |
Mar14 |
130813 |
99.600 |
99.600 |
99.600 |
99.600 |
-0.050 |
3 |
1,064 |
-3 |
Total Volume and Open Interest |
347 |
29,066 |
+9 |
Long Gilt(LIFFE) |
Sep13 |
130813 |
111~02 |
111~10 |
109~32 |
110~02 |
-1~14 |
93,073 |
306,790 |
+5,778 |
Dec13 |
130813 |
110~09 |
110~11 |
109~03 |
109~05 |
-1~14 |
|
|
|
Total Volume and Open Interest |
93,073 |
306,790 |
+5,778 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130813 |
99.47 |
99.48 |
99.47 |
99.47 |
unch |
5,123 |
287,627 |
-637 |
Dec13 |
130813 |
99.44 |
99.44 |
99.41 |
99.42 |
-0.02 |
10,425 |
342,507 |
+435 |
Mar14 |
130813 |
99.39 |
99.40 |
99.34 |
99.36 |
-0.04 |
14,914 |
309,641 |
+2,558 |
Jun14 |
130813 |
99.35 |
99.35 |
99.29 |
99.30 |
-0.05 |
17,625 |
287,437 |
+8,151 |
Sep14 |
130813 |
99.30 |
99.30 |
99.22 |
99.24 |
-0.07 |
31,028 |
251,281 |
+1,233 |
Dec14 |
130813 |
99.24 |
99.24 |
99.15 |
99.17 |
-0.08 |
20,686 |
275,975 |
+9,045 |
Total Volume and Open Interest |
190,625 |
2,763,917 |
+16,998 |
3-Mth Euribor(LIFFE) |
Sep13 |
130813 |
99.760 |
99.760 |
99.740 |
99.745 |
-0.015 |
19,291 |
433,810 |
-3,319 |
Dec13 |
130813 |
99.710 |
99.715 |
99.675 |
99.680 |
-0.035 |
36,304 |
587,415 |
+1,099 |
Mar14 |
130813 |
99.645 |
99.650 |
99.590 |
99.600 |
-0.050 |
44,014 |
448,188 |
+1,692 |
Total Volume and Open Interest |
346,074 |
3,931,153 |
+4,305 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130813 |
97.45 |
97.47 |
97.44 |
97.45 |
-0.01 |
8,717 |
172,071 |
-1,500 |
Dec13 |
130813 |
97.55 |
97.58 |
97.54 |
97.56 |
-0.01 |
22,949 |
235,545 |
+531 |
Mar14 |
130813 |
97.56 |
97.59 |
97.53 |
97.56 |
-0.02 |
13,365 |
183,760 |
-2,973 |
Jun14 |
130813 |
97.49 |
97.52 |
97.45 |
97.48 |
-0.02 |
7,502 |
120,777 |
-770 |
Sep14 |
130813 |
97.35 |
97.37 |
97.30 |
97.33 |
-0.03 |
5,753 |
83,248 |
-876 |
Dec14 |
130813 |
97.17 |
97.19 |
97.13 |
97.15 |
-0.04 |
3,984 |
76,854 |
-1,010 |
Mar15 |
130813 |
97.01 |
97.01 |
96.95 |
96.97 |
-0.04 |
1,194 |
46,494 |
-68 |
Jun15 |
130813 |
96.83 |
96.83 |
96.78 |
96.79 |
-0.04 |
355 |
16,715 |
+211 |
Sep15 |
130813 |
96.61 |
96.63 |
96.61 |
96.63 |
-0.04 |
0 |
1,209 |
-50 |
Dec15 |
130813 |
96.47 |
96.47 |
96.47 |
96.47 |
-0.05 |
0 |
610 |
+0 |
Total Volume and Open Interest |
63,819 |
937,498 |
-6,505 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130813 |
96.30 |
96.33 |
96.23 |
96.25 |
-0.06 |
43,636 |
481,739 |
-1,954 |
Dec13 |
130813 |
96.25 |
96.25 |
96.25 |
96.25 |
-0.06 |
|
|
|
Total Volume and Open Interest |
43,636 |
481,739 |
-1,954 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130813 |
97.41 |
97.43 |
97.36 |
97.38 |
-0.04 |
92,506 |
593,105 |
-6,898 |
Dec13 |
130813 |
97.38 |
97.38 |
97.38 |
97.38 |
-0.04 |
|
|
|
Total Volume and Open Interest |
92,506 |
593,105 |
-6,898 |
Gold(CMX) |
Aug13 |
130813 |
1331.9 |
1339.1 |
1320.2 |
1321.2 |
-13.5 |
449 |
1,577 |
-119 |
Oct13 |
130813 |
1335.6 |
1340.9 |
1318.0 |
1320.6 |
-13.7 |
2,648 |
30,354 |
-635 |
Dec13 |
130813 |
1336.0 |
1341.0 |
1317.8 |
1320.5 |
-13.7 |
96,809 |
241,904 |
-3,163 |
Feb14 |
130813 |
1337.2 |
1339.4 |
1319.5 |
1321.4 |
-13.7 |
752 |
28,386 |
+13 |
Apr14 |
130813 |
1333.9 |
1336.0 |
1319.8 |
1322.5 |
-13.7 |
746 |
19,242 |
-22 |
Jun14 |
130813 |
1336.0 |
1336.8 |
1322.6 |
1323.6 |
-13.7 |
597 |
16,966 |
+188 |
Aug14 |
130813 |
1325.0 |
1325.0 |
1325.0 |
1325.0 |
-13.6 |
833 |
5,703 |
+533 |
Oct14 |
130813 |
1326.5 |
1326.5 |
1326.5 |
1326.5 |
-13.6 |
0 |
1,140 |
+0 |
Dec14 |
130813 |
1343.5 |
1343.5 |
1327.9 |
1327.9 |
-13.6 |
31 |
14,025 |
+19 |
Feb15 |
130813 |
1329.5 |
1329.5 |
1329.5 |
1329.5 |
-13.6 |
0 |
986 |
+0 |
Apr15 |
130813 |
1331.2 |
1331.2 |
1331.2 |
1331.2 |
-13.5 |
|
|
|
Jun15 |
130813 |
1332.9 |
1332.9 |
1332.9 |
1332.9 |
-13.5 |
525 |
8,474 |
+25 |
Total Volume and Open Interest |
104,261 |
393,761 |
-3,164 |
Silver(CMX) |
Sep13 |
130813 |
2137.0 |
2175.0 |
2112.0 |
2134.3 |
+0.4 |
51,125 |
62,632 |
-3,232 |
Dec13 |
130813 |
2141.0 |
2178.5 |
2117.5 |
2139.7 |
+0.3 |
13,732 |
42,879 |
+2,343 |
Mar14 |
130813 |
2150.0 |
2183.0 |
2130.0 |
2144.3 |
+0.3 |
1,291 |
4,190 |
+98 |
May14 |
130813 |
2146.0 |
2147.1 |
2146.0 |
2147.1 |
+0.1 |
349 |
3,052 |
+89 |
Jul14 |
130813 |
2149.8 |
2149.8 |
2149.8 |
2149.8 |
unch |
258 |
2,802 |
-42 |
Sep14 |
130813 |
2152.8 |
2152.8 |
2152.8 |
2152.8 |
unch |
77 |
1,445 |
+74 |
Dec14 |
130813 |
2145.0 |
2168.0 |
2145.0 |
2156.9 |
unch |
712 |
7,746 |
+283 |
Total Volume and Open Interest |
67,940 |
133,870 |
-155 |
Platinum(NYMEX) |
Oct13 |
130813 |
1496.1 |
1514.7 |
1493.1 |
1499.7 |
+1.0 |
11,462 |
60,116 |
-323 |
Jan14 |
130813 |
1505.0 |
1516.5 |
1498.0 |
1502.0 |
+1.1 |
191 |
5,993 |
+131 |
Apr14 |
130813 |
1503.4 |
1504.1 |
1503.2 |
1504.1 |
+1.0 |
29 |
173 |
+29 |
Jul14 |
130813 |
1504.6 |
1504.6 |
1504.6 |
1504.6 |
+1.5 |
|
|
|
Total Volume and Open Interest |
11,684 |
66,286 |
-161 |
Palladium(NYMEX) |
Sep13 |
130813 |
737.05 |
742.75 |
735.20 |
738.90 |
+1.30 |
2,981 |
32,389 |
-540 |
Dec13 |
130813 |
739.10 |
743.00 |
737.10 |
740.90 |
+1.35 |
911 |
6,458 |
+747 |
Mar14 |
130813 |
742.00 |
742.00 |
742.00 |
742.00 |
+1.35 |
2 |
150 |
-1 |
Total Volume and Open Interest |
3,898 |
39,041 |
+205 |
Copper(CMX) |
Sep13 |
130813 |
331.20 |
334.30 |
329.25 |
331.70 |
+1.40 |
70,717 |
74,027 |
-10,581 |
Dec13 |
130813 |
331.80 |
334.70 |
329.75 |
332.25 |
+1.30 |
21,890 |
58,352 |
+6,484 |
Mar14 |
130813 |
332.35 |
335.20 |
331.60 |
333.10 |
+1.30 |
2,503 |
15,002 |
+719 |
May14 |
130813 |
333.75 |
333.80 |
333.75 |
333.80 |
+1.25 |
119 |
1,772 |
+21 |
Jul14 |
130813 |
334.55 |
334.55 |
334.55 |
334.55 |
+1.25 |
7 |
1,465 |
-4 |
Total Volume and Open Interest |
95,799 |
162,766 |
-3,421 |
DJIA Index(CBOT) |
Sep13 |
130813 |
15393 |
15470 |
15317 |
15411 |
+24 |
265 |
14,511 |
-15 |
Dec13 |
130813 |
15360 |
15360 |
15308 |
15334 |
+26 |
0 |
2 |
+0 |
Mar14 |
130813 |
15239 |
15239 |
15213 |
15239 |
+26 |
|
|
|
Jun14 |
130813 |
15170 |
15170 |
15144 |
15170 |
+26 |
|
|
|
Total Volume and Open Interest |
265 |
14,513 |
-15 |
E-mini DJIA Index(CBOT) |
Sep13 |
130813 |
15398 |
15474 |
15306 |
15411 |
+24 |
142,970 |
123,672 |
-3,705 |
Dec13 |
130813 |
15266 |
15365 |
15214 |
15334 |
+26 |
14 |
278 |
+5 |
Mar14 |
130813 |
15178 |
15239 |
15158 |
15239 |
+26 |
0 |
4 |
+0 |
Jun14 |
130813 |
15170 |
15170 |
15170 |
15170 |
+26 |
0 |
1 |
+0 |
Total Volume and Open Interest |
142,984 |
123,955 |
-3,700 |
S & P 500(CME) |
Sep13 |
130813 |
1688.00 |
1694.40 |
1679.20 |
1690.80 |
+3.70 |
6,072 |
160,038 |
-197 |
Dec13 |
130813 |
1674.50 |
1686.70 |
1674.50 |
1684.40 |
+3.70 |
72 |
3,565 |
+53 |
Mar14 |
130813 |
1677.90 |
1680.20 |
1668.20 |
1677.90 |
+3.70 |
0 |
22 |
+0 |
Jun14 |
130813 |
1671.20 |
1673.50 |
1661.50 |
1671.20 |
+3.70 |
|
|
|
Total Volume and Open Interest |
6,144 |
163,625 |
-144 |
S & P 500 E-Mini(Globex) |
Sep13 |
130813 |
1688.00 |
1694.50 |
1679.25 |
1690.75 |
+3.75 |
1,662,642 |
2,802,068 |
+2,951 |
Dec13 |
130813 |
1681.75 |
1688.25 |
1673.25 |
1684.50 |
+3.75 |
3,324 |
45,116 |
+468 |
Total Volume and Open Interest |
1,665,997 |
2,849,832 |
+3,427 |
NASDAQ 100(CME) |
Sep13 |
130813 |
3127.50 |
3147.50 |
3106.00 |
3137.00 |
+13.00 |
207 |
9,524 |
-277 |
Dec13 |
130813 |
3130.30 |
3140.00 |
3110.00 |
3130.30 |
+13.00 |
0 |
7 |
+0 |
Mar14 |
130813 |
3124.00 |
3124.00 |
3111.00 |
3124.00 |
+13.00 |
|
|
|
Total Volume and Open Interest |
207 |
9,531 |
-277 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130813 |
3126.00 |
3148.00 |
3104.80 |
3137.00 |
+13.00 |
199,820 |
404,505 |
-2,475 |
Dec13 |
130813 |
3130.00 |
3140.80 |
3102.30 |
3130.30 |
+13.00 |
21 |
2,155 |
+5 |
Total Volume and Open Interest |
199,841 |
406,754 |
-2,470 |
S & P Midcap 400(CME) |
Sep13 |
130813 |
1236.90 |
1239.40 |
1236.90 |
1236.90 |
-2.50 |
20 |
1,622 |
+2 |
Dec13 |
130813 |
1234.80 |
1237.30 |
1234.80 |
1234.80 |
-2.50 |
|
|
|
Mar14 |
130813 |
1232.80 |
1235.30 |
1232.80 |
1232.80 |
-2.50 |
|
|
|
Total Volume and Open Interest |
20 |
1,622 |
+2 |
Volatility Index(CBOE) |
Aug13 |
130813 |
13.25 |
13.55 |
13.00 |
13.10 |
-0.25 |
44,471 |
120,505 |
-5,148 |
Sep13 |
130813 |
14.85 |
15.20 |
14.75 |
14.90 |
-0.10 |
40,947 |
145,652 |
+8,439 |
Oct13 |
130813 |
15.90 |
16.25 |
15.87 |
16.15 |
+0.10 |
14,303 |
48,237 |
+1,024 |
Nov13 |
130813 |
16.70 |
17.00 |
16.65 |
17.00 |
+0.15 |
8,651 |
36,179 |
+246 |
Total Volume and Open Interest |
118,201 |
416,516 |
+5,647 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130813 |
13670 |
14030 |
13645 |
14000 |
+355 |
16,628 |
57,761 |
+189 |
Dec13 |
130813 |
13815 |
14110 |
13735 |
14095 |
+360 |
31 |
95 |
+12 |
Total Volume and Open Interest |
16,659 |
57,858 |
+201 |
Nikkei 225(SGX) |
Sep13 |
130813 |
13545 |
13870 |
13445 |
13830 |
+330 |
115,240 |
241,772 |
-2,379 |
Dec13 |
130813 |
13660 |
13760 |
13660 |
13760 |
+330 |
106 |
32,532 |
+35 |
Mar14 |
130813 |
13750 |
13750 |
13750 |
13750 |
+330 |
0 |
27 |
+0 |
Total Volume and Open Interest |
115,505 |
308,104 |
-12,837 |
CAC 40(EURONEXT) |
Aug13 |
130813 |
4083.5 |
4107.5 |
4074.5 |
4093.5 |
+22.0 |
113,713 |
326,352 |
+17,791 |
Sep13 |
130813 |
4083.5 |
4108.0 |
4075.5 |
4094.0 |
+22.5 |
47,322 |
59,440 |
+31,799 |
Oct13 |
130813 |
4077.0 |
4102.0 |
4075.5 |
4088.5 |
+22.5 |
440 |
0 |
+0 |
Total Volume and Open Interest |
161,475 |
385,836 |
+49,590 |
Hang Seng Index(HKFE) |
Aug13 |
130813 |
22355 |
22551 |
22284 |
22549 |
+358 |
47,914 |
94,763 |
-2,099 |
Sep13 |
130813 |
22230 |
22473 |
22209 |
22473 |
+360 |
1,819 |
8,776 |
+1,458 |
Total Volume and Open Interest |
49,832 |
107,812 |
-639 |
DAX(EUREX) |
Sep13 |
130813 |
8388.0 |
8447.0 |
8382.5 |
8416.0 |
+52.0 |
79,878 |
166,280 |
+1,481 |
Dec13 |
130813 |
8394.5 |
8449.0 |
8394.5 |
8421.5 |
+52.0 |
154 |
3,864 |
+14 |
Mar14 |
130813 |
8422.0 |
8458.0 |
8414.5 |
8434.0 |
+52.0 |
50 |
295 |
+33 |
Total Volume and Open Interest |
80,082 |
170,439 |
+1,528 |
FT-SE 100(EURONEXT) |
Sep13 |
130813 |
6544.50 |
6608.00 |
6534.00 |
6578.50 |
+38.50 |
62,577 |
674,896 |
+2,205 |
Dec13 |
130813 |
6521.00 |
6578.00 |
6518.50 |
6551.00 |
+38.50 |
15 |
6,471 |
+2 |
Mar14 |
130813 |
6502.00 |
6502.00 |
6502.00 |
6502.00 |
+38.50 |
0 |
169 |
+0 |
Total Volume and Open Interest |
62,592 |
681,536 |
+2,207 |
SPI 200(SFE) |
Sep13 |
130813 |
5056.0 |
5119.0 |
5035.0 |
5116.0 |
+56.0 |
26,485 |
269,298 |
-2,052 |
Dec13 |
130813 |
5055.0 |
5115.0 |
5053.0 |
5115.0 |
+55.0 |
25 |
3,845 |
-3 |
Mar14 |
130813 |
5075.0 |
5075.0 |
5075.0 |
5075.0 |
+57.0 |
17 |
2,972 |
-40 |
Total Volume and Open Interest |
26,770 |
279,920 |
-2,026 |
FTSE MIB(ISE) |
Sep13 |
130813 |
17335.00 |
17425.00 |
17285.00 |
17384.00 |
+128.00 |
15,098 |
42,784 |
-409 |
Dec13 |
130813 |
17230.00 |
17305.00 |
17195.00 |
17287.00 |
+131.00 |
104 |
501 |
+66 |
Mar14 |
130813 |
17314.00 |
17314.00 |
17314.00 |
17314.00 |
+131.00 |
2 |
3 |
+2 |
Total Volume and Open Interest |
15,204 |
43,288 |
-341 |
KOSPI 200(KFE) |
Sep13 |
130813 |
243.70 |
248.20 |
243.40 |
248.10 |
+3.80 |
157,048 |
103,173 |
-631 |
Dec13 |
130813 |
246.40 |
249.70 |
246.35 |
249.70 |
+4.05 |
92 |
3,019 |
-1 |
Mar14 |
130813 |
248.75 |
248.75 |
248.75 |
248.75 |
+3.90 |
0 |
500 |
+0 |
Total Volume and Open Interest |
157,140 |
106,927 |
-632 |
GSCI(CME) |
Aug13 |
130813 |
644.40 |
645.00 |
641.00 |
642.75 |
+0.75 |
2,368 |
3,421 |
-1,892 |
Sep13 |
130813 |
642.00 |
642.00 |
638.45 |
640.30 |
+0.85 |
2,068 |
6,430 |
+1,995 |
Oct13 |
130813 |
637.30 |
639.00 |
636.00 |
637.30 |
+0.80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,436 |
9,854 |
+103 |
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. |
|
|