|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 16, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130816 |
1287.75 |
1296.00 |
1282.50 |
1283.25 |
-5.00 |
11,285 |
31,319 |
-601 |
Nov13 |
130816 |
1264.75 |
1272.00 |
1257.75 |
1259.25 |
-6.25 |
105,891 |
322,396 |
+5,969 |
Jan14 |
130816 |
1267.75 |
1274.25 |
1260.75 |
1261.75 |
-6.50 |
15,132 |
67,273 |
+1,154 |
Mar14 |
130816 |
1260.25 |
1265.25 |
1249.00 |
1250.75 |
-9.25 |
11,791 |
33,865 |
+1,383 |
May14 |
130816 |
1245.00 |
1252.00 |
1230.75 |
1233.50 |
-12.75 |
8,119 |
38,213 |
+2,220 |
Jul14 |
130816 |
1248.50 |
1254.25 |
1233.75 |
1236.00 |
-12.50 |
4,834 |
15,101 |
+734 |
Aug14 |
130816 |
1236.25 |
1239.75 |
1228.00 |
1228.00 |
-11.75 |
15 |
107 |
-5 |
Sep14 |
130816 |
1210.25 |
1214.50 |
1202.75 |
1202.75 |
-11.75 |
1 |
36 |
+1 |
Nov14 |
130816 |
1191.00 |
1197.00 |
1175.00 |
1176.50 |
-14.00 |
1,980 |
16,407 |
+313 |
Jan15 |
130816 |
1180.00 |
1194.00 |
1180.00 |
1180.00 |
-14.00 |
0 |
58 |
+0 |
Mar15 |
130816 |
1176.25 |
1190.25 |
1176.25 |
1176.25 |
-14.00 |
0 |
4 |
+0 |
May15 |
130816 |
1171.00 |
1185.00 |
1171.00 |
1171.00 |
-14.00 |
0 |
1 |
+0 |
Jul15 |
130816 |
1176.50 |
1190.50 |
1176.50 |
1176.50 |
-14.00 |
0 |
36 |
+0 |
Aug15 |
130816 |
1170.25 |
1184.25 |
1170.25 |
1170.25 |
-14.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
159,111 |
525,235 |
+11,042 |
Soybean Meal(CBOT) |
Sep13 |
130816 |
410.50 |
412.20 |
407.30 |
408.80 |
-1.00 |
14,059 |
42,830 |
-564 |
Oct13 |
130816 |
391.40 |
393.00 |
387.40 |
390.20 |
-1.20 |
4,219 |
23,082 |
-12 |
Dec13 |
130816 |
387.60 |
389.90 |
384.00 |
386.30 |
-1.30 |
43,321 |
148,535 |
+2,542 |
Jan14 |
130816 |
388.80 |
389.10 |
383.80 |
385.80 |
-1.20 |
5,353 |
15,576 |
+312 |
Mar14 |
130816 |
384.00 |
385.80 |
380.70 |
382.10 |
-1.90 |
3,969 |
15,233 |
+545 |
May14 |
130816 |
377.80 |
378.80 |
372.30 |
373.80 |
-3.50 |
2,634 |
9,795 |
+875 |
Jul14 |
130816 |
377.10 |
378.10 |
372.00 |
373.30 |
-3.50 |
1,370 |
6,550 |
+358 |
Aug14 |
130816 |
374.10 |
374.50 |
370.00 |
371.00 |
-3.50 |
73 |
540 |
+30 |
Sep14 |
130816 |
367.00 |
367.50 |
364.00 |
364.00 |
-3.50 |
23 |
553 |
+9 |
Oct14 |
130816 |
354.70 |
355.60 |
350.10 |
351.40 |
-4.20 |
11 |
350 |
+5 |
Total Volume and Open Interest |
75,114 |
264,625 |
+4,008 |
Soybean Oil(CBOT) |
Sep13 |
130816 |
43.15 |
43.56 |
42.74 |
42.81 |
-0.31 |
12,032 |
42,053 |
-2,755 |
Oct13 |
130816 |
43.17 |
43.67 |
42.85 |
42.92 |
-0.30 |
4,720 |
24,251 |
-178 |
Dec13 |
130816 |
43.48 |
43.94 |
43.10 |
43.16 |
-0.29 |
37,298 |
175,259 |
+386 |
Jan14 |
130816 |
43.66 |
44.11 |
43.29 |
43.36 |
-0.30 |
2,908 |
30,816 |
+423 |
Mar14 |
130816 |
43.91 |
44.38 |
43.50 |
43.57 |
-0.36 |
2,518 |
16,200 |
+530 |
May14 |
130816 |
44.14 |
44.65 |
43.70 |
43.79 |
-0.42 |
1,342 |
9,662 |
+118 |
Jul14 |
130816 |
44.48 |
44.93 |
44.07 |
44.08 |
-0.42 |
1,606 |
10,062 |
+333 |
Aug14 |
130816 |
44.46 |
44.72 |
44.14 |
44.14 |
-0.42 |
60 |
1,630 |
+11 |
Sep14 |
130816 |
44.59 |
44.99 |
44.20 |
44.20 |
-0.37 |
42 |
1,037 |
+20 |
Oct14 |
130816 |
44.66 |
44.70 |
44.03 |
44.03 |
-0.37 |
19 |
717 |
+0 |
Total Volume and Open Interest |
62,651 |
316,078 |
-1,531 |
Canola(WCE) |
Nov13 |
130816 |
502.6 |
507.0 |
498.9 |
500.6 |
-2.0 |
9,543 |
105,533 |
+2,833 |
Jan14 |
130816 |
508.3 |
512.5 |
505.5 |
506.3 |
-2.2 |
1,192 |
20,944 |
+332 |
Mar14 |
130816 |
513.9 |
516.7 |
510.6 |
511.4 |
-3.0 |
327 |
6,273 |
+38 |
May14 |
130816 |
518.4 |
521.9 |
516.0 |
516.4 |
-3.5 |
222 |
2,029 |
+47 |
Jul14 |
130816 |
523.9 |
527.0 |
521.6 |
521.6 |
-3.6 |
151 |
775 |
+99 |
Total Volume and Open Interest |
11,461 |
135,779 |
+3,375 |
Corn(CBOT) |
Sep13 |
130816 |
481.00 |
483.75 |
468.50 |
473.75 |
-7.75 |
80,627 |
208,040 |
-10,612 |
Dec13 |
130816 |
472.75 |
475.75 |
461.00 |
463.50 |
-8.75 |
148,248 |
706,303 |
+13,478 |
Mar14 |
130816 |
485.00 |
487.75 |
473.50 |
476.00 |
-8.50 |
24,144 |
122,874 |
+1,728 |
May14 |
130816 |
493.25 |
495.25 |
481.50 |
484.00 |
-8.50 |
7,904 |
34,079 |
-229 |
Jul14 |
130816 |
499.75 |
502.00 |
488.00 |
490.00 |
-9.00 |
6,042 |
47,066 |
-292 |
Sep14 |
130816 |
503.00 |
504.50 |
492.25 |
494.00 |
-9.25 |
625 |
10,497 |
+217 |
Dec14 |
130816 |
508.50 |
509.00 |
498.00 |
499.75 |
-9.00 |
6,552 |
76,036 |
+1,979 |
Mar15 |
130816 |
514.00 |
518.00 |
506.75 |
508.75 |
-9.25 |
145 |
2,071 |
+19 |
May15 |
130816 |
515.00 |
521.75 |
512.50 |
512.50 |
-9.25 |
5 |
161 |
+5 |
Jul15 |
130816 |
516.00 |
523.25 |
514.00 |
514.25 |
-9.00 |
32 |
674 |
+24 |
Total Volume and Open Interest |
274,673 |
1,212,786 |
+6,500 |
Wheat(CBOT) |
Sep13 |
130816 |
637.50 |
641.25 |
626.75 |
631.00 |
-6.50 |
52,626 |
101,867 |
-11,771 |
Dec13 |
130816 |
649.75 |
653.50 |
638.25 |
643.50 |
-6.00 |
62,248 |
218,906 |
+3,848 |
Mar14 |
130816 |
662.00 |
665.00 |
650.50 |
656.25 |
-5.50 |
9,301 |
45,556 |
+282 |
May14 |
130816 |
668.25 |
669.25 |
657.75 |
663.25 |
-6.00 |
1,600 |
9,734 |
+565 |
Jul14 |
130816 |
667.00 |
667.75 |
656.75 |
660.50 |
-6.75 |
1,450 |
25,349 |
+435 |
Sep14 |
130816 |
674.75 |
675.25 |
666.00 |
669.75 |
-5.00 |
70 |
1,034 |
+9 |
Total Volume and Open Interest |
127,609 |
412,364 |
-6,569 |
Wheat(KCBT) |
Sep13 |
130816 |
701.75 |
704.75 |
694.75 |
698.25 |
-4.75 |
11,338 |
38,296 |
-3,505 |
Dec13 |
130816 |
705.00 |
708.00 |
697.25 |
702.25 |
-4.00 |
11,017 |
68,826 |
+2,707 |
Mar14 |
130816 |
713.50 |
714.00 |
704.00 |
710.00 |
-3.25 |
2,384 |
14,009 |
+760 |
May14 |
130816 |
713.00 |
716.75 |
709.00 |
713.75 |
-3.00 |
831 |
3,367 |
+451 |
Jul14 |
130816 |
705.75 |
707.50 |
697.25 |
704.75 |
-1.50 |
1,628 |
10,421 |
+1,088 |
Sep14 |
130816 |
707.25 |
715.75 |
707.25 |
711.50 |
-2.75 |
10 |
259 |
+6 |
Total Volume and Open Interest |
27,218 |
135,411 |
+1,509 |
Wheat(MGE) |
Sep13 |
130816 |
738.00 |
740.00 |
734.50 |
737.25 |
-2.25 |
3,097 |
13,510 |
-454 |
Dec13 |
130816 |
742.25 |
744.50 |
737.00 |
738.25 |
-4.75 |
2,444 |
14,513 |
+421 |
Mar14 |
130816 |
754.25 |
754.75 |
749.00 |
750.00 |
-5.00 |
377 |
4,039 |
+2 |
May14 |
130816 |
760.50 |
760.50 |
756.50 |
757.00 |
-5.25 |
221 |
1,485 |
+149 |
Jul14 |
130816 |
761.25 |
762.00 |
760.00 |
760.25 |
-4.50 |
143 |
906 |
+3 |
Total Volume and Open Interest |
6,341 |
36,384 |
+144 |
Oats(CBOT) |
Sep13 |
130816 |
382.00 |
382.75 |
376.00 |
377.50 |
-5.25 |
11 |
484 |
-214 |
Dec13 |
130816 |
331.50 |
331.50 |
326.00 |
330.00 |
-1.25 |
172 |
7,543 |
+14 |
Mar14 |
130816 |
334.00 |
335.25 |
332.00 |
333.75 |
-1.50 |
7 |
871 |
+0 |
May14 |
130816 |
334.00 |
335.50 |
334.00 |
334.00 |
-1.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
190 |
8,906 |
-200 |
Rough Rice(CBOT) |
Sep13 |
130816 |
15.43 |
15.60 |
15.43 |
15.56 |
+0.16 |
458 |
6,115 |
-127 |
Nov13 |
130816 |
15.60 |
15.74 |
15.60 |
15.69 |
+0.14 |
366 |
4,834 |
+215 |
Jan14 |
130816 |
15.90 |
15.90 |
15.80 |
15.90 |
+0.14 |
22 |
326 |
+5 |
Mar14 |
130816 |
16.00 |
16.11 |
16.00 |
16.11 |
+0.20 |
0 |
7 |
+0 |
Total Volume and Open Interest |
846 |
11,282 |
+93 |
Live Cattle(CME) |
Aug13 |
130816 |
123.980 |
124.950 |
123.150 |
123.900 |
+0.200 |
2,350 |
6,777 |
-610 |
Oct13 |
130816 |
128.250 |
129.100 |
127.385 |
127.930 |
-0.170 |
19,684 |
144,070 |
-88 |
Dec13 |
130816 |
129.985 |
130.900 |
129.380 |
130.050 |
+0.170 |
7,906 |
65,442 |
-55 |
Feb14 |
130816 |
131.250 |
132.000 |
130.800 |
131.750 |
+0.600 |
3,827 |
42,655 |
+573 |
Apr14 |
130816 |
132.130 |
132.785 |
131.650 |
132.485 |
+0.385 |
1,860 |
21,828 |
+241 |
Jun14 |
130816 |
126.850 |
127.430 |
126.480 |
126.980 |
+0.330 |
502 |
8,518 |
+88 |
Total Volume and Open Interest |
36,154 |
290,190 |
+157 |
Feeder Cattle(CME) |
Aug13 |
130816 |
153.880 |
154.900 |
153.630 |
154.785 |
+0.685 |
764 |
5,421 |
-147 |
Sep13 |
130816 |
157.200 |
158.130 |
156.500 |
157.685 |
+0.610 |
1,933 |
11,051 |
+18 |
Oct13 |
130816 |
159.400 |
160.000 |
158.500 |
159.880 |
+0.530 |
1,286 |
8,905 |
+199 |
Nov13 |
130816 |
160.000 |
160.485 |
159.000 |
160.300 |
+0.265 |
528 |
5,027 |
+19 |
Jan14 |
130816 |
159.150 |
159.800 |
158.500 |
159.435 |
+0.385 |
393 |
3,699 |
+117 |
Mar14 |
130816 |
158.850 |
159.150 |
158.200 |
159.050 |
+0.200 |
100 |
1,145 |
+38 |
Apr14 |
130816 |
159.250 |
159.250 |
158.800 |
159.200 |
+0.100 |
43 |
526 |
+21 |
Total Volume and Open Interest |
5,091 |
36,647 |
+288 |
Lean Hogs(CME) |
Oct13 |
130816 |
87.385 |
87.635 |
86.550 |
86.730 |
-0.570 |
22,795 |
131,097 |
+4,120 |
Dec13 |
130816 |
84.035 |
84.250 |
83.350 |
83.450 |
-0.585 |
11,721 |
78,762 |
+1,567 |
Feb14 |
130816 |
85.800 |
85.980 |
85.050 |
85.480 |
-0.370 |
9,839 |
45,339 |
+1,418 |
Apr14 |
130816 |
85.800 |
85.800 |
84.930 |
85.080 |
-0.570 |
4,066 |
29,071 |
+704 |
May14 |
130816 |
89.180 |
89.180 |
88.400 |
88.930 |
-0.170 |
50 |
1,766 |
+10 |
Jun14 |
130816 |
90.680 |
90.900 |
90.200 |
90.250 |
-0.650 |
1,643 |
15,954 |
+396 |
Jul14 |
130816 |
89.200 |
89.300 |
88.535 |
88.785 |
-0.165 |
379 |
4,359 |
+186 |
Aug14 |
130816 |
87.950 |
88.000 |
87.300 |
87.300 |
-0.100 |
116 |
1,658 |
+5 |
Total Volume and Open Interest |
50,610 |
308,199 |
-6,295 |
Class III Milk(CME) |
Aug13 |
130816 |
18.03 |
18.07 |
18.00 |
18.05 |
+0.01 |
128 |
3,654 |
+18 |
Sep13 |
130816 |
18.16 |
18.32 |
18.01 |
18.23 |
+0.15 |
184 |
4,755 |
-38 |
Oct13 |
130816 |
18.04 |
18.25 |
17.97 |
18.23 |
+0.19 |
139 |
3,669 |
-3 |
Nov13 |
130816 |
17.47 |
17.61 |
17.44 |
17.60 |
+0.10 |
52 |
3,076 |
+10 |
Dec13 |
130816 |
16.91 |
16.98 |
16.90 |
16.95 |
+0.05 |
142 |
2,714 |
+24 |
Total Volume and Open Interest |
877 |
23,391 |
+122 |
Cocoa(ICE) |
Sep13 |
130816 |
2435 |
2456 |
2435 |
2445 |
+9 |
3,393 |
7,437 |
-2,574 |
Dec13 |
130816 |
2476 |
2510 |
2476 |
2495 |
+10 |
17,801 |
94,715 |
+1,691 |
Mar14 |
130816 |
2487 |
2519 |
2487 |
2504 |
+11 |
2,220 |
47,144 |
-182 |
May14 |
130816 |
2498 |
2521 |
2498 |
2510 |
+11 |
773 |
18,621 |
+237 |
Jul14 |
130816 |
2495 |
2521 |
2495 |
2514 |
+13 |
394 |
6,254 |
+7 |
Sep14 |
130816 |
2501 |
2522 |
2501 |
2519 |
+14 |
128 |
6,284 |
+55 |
Dec14 |
130816 |
2504 |
2527 |
2504 |
2523 |
+16 |
285 |
1,686 |
+232 |
Total Volume and Open Interest |
25,067 |
183,847 |
-531 |
Coffee "C"(ICE) |
Sep13 |
130816 |
121.70 |
122.20 |
120.00 |
120.50 |
-1.35 |
21,283 |
28,296 |
-8,229 |
Dec13 |
130816 |
124.60 |
125.20 |
123.05 |
123.65 |
-1.05 |
30,033 |
86,239 |
+5,937 |
Mar14 |
130816 |
127.25 |
127.50 |
126.00 |
126.50 |
-1.00 |
3,352 |
18,997 |
+390 |
May14 |
130816 |
129.20 |
129.25 |
127.95 |
128.45 |
-1.05 |
1,312 |
7,161 |
+17 |
Jul14 |
130816 |
131.15 |
131.25 |
130.25 |
130.40 |
-1.05 |
657 |
5,070 |
+279 |
Sep14 |
130816 |
132.80 |
133.00 |
131.90 |
132.10 |
-1.10 |
136 |
2,224 |
-13 |
Total Volume and Open Interest |
57,031 |
151,681 |
-1,531 |
Orange Juice(ICE) |
Sep13 |
130816 |
130.80 |
134.70 |
127.85 |
131.25 |
+0.80 |
1,538 |
7,946 |
-1,184 |
Nov13 |
130816 |
130.95 |
135.00 |
128.55 |
131.90 |
+0.95 |
1,237 |
9,081 |
+953 |
Jan14 |
130816 |
131.50 |
135.65 |
129.25 |
132.50 |
+1.00 |
52 |
1,659 |
-5 |
Mar14 |
130816 |
131.75 |
133.50 |
130.45 |
133.50 |
+1.05 |
42 |
994 |
+32 |
May14 |
130816 |
132.45 |
134.40 |
131.40 |
134.40 |
+1.15 |
6 |
111 |
+6 |
Jul14 |
130816 |
134.40 |
134.40 |
134.40 |
134.40 |
+1.15 |
0 |
20 |
+0 |
Total Volume and Open Interest |
2,875 |
19,811 |
-198 |
Sugar #11(ICE) |
Oct13 |
130816 |
17.20 |
17.26 |
16.89 |
16.94 |
-0.25 |
47,861 |
438,054 |
-3,962 |
Mar14 |
130816 |
17.64 |
17.73 |
17.42 |
17.48 |
-0.20 |
14,906 |
218,037 |
-1,884 |
May14 |
130816 |
17.54 |
17.58 |
17.32 |
17.38 |
-0.17 |
5,150 |
54,406 |
+651 |
Jul14 |
130816 |
17.44 |
17.44 |
17.23 |
17.28 |
-0.15 |
4,502 |
78,433 |
+657 |
Oct14 |
130816 |
17.65 |
17.65 |
17.45 |
17.50 |
-0.15 |
2,271 |
43,815 |
-41 |
Mar15 |
130816 |
18.00 |
18.04 |
17.95 |
17.95 |
-0.14 |
1,047 |
17,309 |
+438 |
May15 |
130816 |
18.00 |
18.00 |
17.93 |
17.93 |
-0.13 |
116 |
3,904 |
+34 |
Jul15 |
130816 |
17.90 |
17.90 |
17.90 |
17.90 |
-0.12 |
132 |
3,740 |
+69 |
Total Volume and Open Interest |
76,381 |
866,434 |
-3,825 |
London Cocoa(LCE) |
Sep13 |
130816 |
1646 |
1653 |
1639 |
1643 |
-4 |
2,955 |
38,717 |
-1,161 |
Dec13 |
130816 |
1651 |
1659 |
1644 |
1650 |
-2 |
7,255 |
71,365 |
+418 |
Mar14 |
130816 |
1632 |
1639 |
1626 |
1631 |
-1 |
1,795 |
71,483 |
+458 |
May14 |
130816 |
1630 |
1638 |
1625 |
1630 |
-1 |
913 |
19,498 |
-208 |
Jul14 |
130816 |
1638 |
1639 |
1630 |
1631 |
-2 |
157 |
8,975 |
-109 |
Sep14 |
130816 |
1631 |
1639 |
1627 |
1631 |
-2 |
391 |
4,053 |
+58 |
Dec14 |
130816 |
1632 |
1632 |
1632 |
1632 |
+3 |
0 |
2,215 |
+190 |
Total Volume and Open Interest |
13,466 |
217,112 |
-324 |
London Sugar(LCE) |
Oct13 |
130816 |
505.00 |
508.20 |
502.40 |
503.30 |
-1.20 |
3,122 |
33,674 |
-57 |
Dec13 |
130816 |
492.60 |
494.00 |
487.90 |
488.40 |
-3.10 |
1,460 |
12,074 |
-181 |
Mar14 |
130816 |
487.50 |
488.50 |
482.80 |
483.60 |
-3.80 |
1,391 |
11,767 |
+9 |
May14 |
130816 |
487.20 |
488.40 |
483.10 |
483.30 |
-3.80 |
328 |
5,520 |
+94 |
Aug14 |
130816 |
486.90 |
487.60 |
482.30 |
482.30 |
-3.80 |
135 |
2,753 |
+66 |
Total Volume and Open Interest |
6,463 |
67,753 |
-58 |
Cotton(ICE) |
Oct13 |
130816 |
92.00 |
93.90 |
92.00 |
93.40 |
+1.76 |
15 |
233 |
-7 |
Dec13 |
130816 |
91.75 |
93.72 |
91.61 |
93.32 |
+1.53 |
16,492 |
166,457 |
+1,256 |
Mar14 |
130816 |
88.90 |
90.61 |
88.80 |
90.04 |
+1.08 |
3,143 |
29,754 |
+1,254 |
May14 |
130816 |
87.28 |
88.28 |
87.24 |
87.87 |
+0.55 |
345 |
3,074 |
+237 |
Jul14 |
130816 |
85.54 |
86.00 |
85.07 |
85.68 |
+0.14 |
188 |
4,340 |
+50 |
Oct14 |
130816 |
80.95 |
80.95 |
80.95 |
80.95 |
+0.01 |
|
|
|
Total Volume and Open Interest |
20,278 |
206,687 |
+2,877 |
Lumber(CME) |
Sep13 |
130816 |
323.0 |
324.6 |
317.2 |
318.6 |
-4.4 |
467 |
2,992 |
-212 |
Nov13 |
130816 |
319.5 |
322.0 |
316.8 |
319.7 |
-2.9 |
224 |
2,512 |
-4 |
Jan14 |
130816 |
330.0 |
331.0 |
329.0 |
330.0 |
-4.9 |
5 |
89 |
+0 |
Mar14 |
130816 |
335.0 |
338.0 |
335.0 |
335.0 |
-5.9 |
0 |
26 |
+0 |
Total Volume and Open Interest |
696 |
5,626 |
-216 |
Crude Oil(NYM) |
Sep13 |
130816 |
107.18 |
108.17 |
106.56 |
107.46 |
+0.13 |
270,921 |
146,688 |
-33,069 |
Oct13 |
130816 |
107.01 |
107.95 |
106.40 |
107.29 |
+0.10 |
149,167 |
301,470 |
+19,934 |
Nov13 |
130816 |
105.98 |
106.88 |
105.60 |
106.49 |
+0.40 |
67,009 |
163,921 |
+1,137 |
Dec13 |
130816 |
104.57 |
105.41 |
104.22 |
105.17 |
+0.53 |
65,438 |
222,645 |
+3,182 |
Jan14 |
130816 |
103.08 |
103.91 |
102.77 |
103.72 |
+0.56 |
22,745 |
67,691 |
-1,086 |
Feb14 |
130816 |
101.65 |
102.51 |
101.41 |
102.35 |
+0.53 |
9,367 |
43,873 |
+453 |
Mar14 |
130816 |
100.74 |
101.25 |
100.23 |
101.12 |
+0.49 |
8,893 |
70,741 |
+489 |
Apr14 |
130816 |
99.33 |
99.97 |
99.14 |
99.94 |
+0.45 |
3,322 |
36,458 |
+785 |
May14 |
130816 |
98.77 |
99.00 |
98.38 |
98.91 |
+0.40 |
3,198 |
39,809 |
+198 |
Jun14 |
130816 |
97.80 |
98.05 |
97.11 |
97.97 |
+0.34 |
14,419 |
113,319 |
-1,050 |
Jul14 |
130816 |
96.90 |
97.04 |
96.77 |
97.03 |
+0.28 |
1,271 |
40,200 |
-56 |
Aug14 |
130816 |
96.08 |
96.21 |
95.41 |
96.21 |
+0.24 |
1,129 |
28,845 |
-90 |
Sep14 |
130816 |
95.05 |
95.74 |
94.86 |
95.55 |
+0.20 |
1,941 |
45,590 |
+391 |
Oct14 |
130816 |
94.93 |
94.93 |
94.93 |
94.93 |
+0.16 |
1,474 |
29,131 |
+527 |
Nov14 |
130816 |
94.35 |
94.35 |
94.35 |
94.35 |
+0.12 |
1,345 |
25,523 |
+201 |
Dec14 |
130816 |
93.76 |
93.90 |
93.05 |
93.80 |
+0.08 |
18,160 |
234,109 |
+2,432 |
Total Volume and Open Interest |
652,593 |
1,931,596 |
-2,821 |
e-miNY Crude Oil(NYM) |
Aug13 |
130719 |
108.075 |
109.300 |
107.450 |
108.050 |
unch |
5,675 |
1,737 |
-346 |
Sep13 |
130816 |
107.250 |
108.150 |
106.575 |
107.450 |
+0.125 |
6,190 |
3,073 |
-53 |
Oct13 |
130816 |
107.000 |
107.925 |
106.375 |
107.300 |
+0.100 |
826 |
1,787 |
+207 |
Nov13 |
130816 |
106.000 |
106.875 |
105.650 |
106.500 |
+0.400 |
90 |
321 |
-28 |
Dec13 |
130816 |
104.350 |
105.300 |
104.350 |
105.175 |
+0.525 |
47 |
390 |
+15 |
Jan14 |
130816 |
103.600 |
103.725 |
103.600 |
103.725 |
+0.575 |
23 |
342 |
+18 |
Feb14 |
130816 |
102.350 |
102.350 |
102.350 |
102.350 |
+0.525 |
2 |
186 |
+2 |
Mar14 |
130816 |
101.125 |
101.125 |
101.125 |
101.125 |
+0.500 |
0 |
9 |
+0 |
Apr14 |
130816 |
99.950 |
99.950 |
99.950 |
99.950 |
+0.450 |
0 |
3 |
+0 |
May14 |
130816 |
98.900 |
98.900 |
98.900 |
98.900 |
+0.400 |
|
|
|
Total Volume and Open Interest |
7,182 |
6,243 |
+157 |
Heating Oil(NYM) |
Sep13 |
130816 |
306.95 |
309.20 |
306.36 |
308.31 |
+1.03 |
35,308 |
56,506 |
-2,677 |
Oct13 |
130816 |
307.70 |
309.86 |
307.07 |
309.04 |
+1.09 |
19,151 |
60,067 |
+1,362 |
Nov13 |
130816 |
308.30 |
310.01 |
307.39 |
309.33 |
+1.10 |
8,398 |
38,846 |
+846 |
Dec13 |
130816 |
308.10 |
309.88 |
307.22 |
309.21 |
+1.13 |
9,824 |
46,903 |
+815 |
Jan14 |
130816 |
308.33 |
309.48 |
307.45 |
309.08 |
+1.17 |
3,146 |
23,644 |
-303 |
Feb14 |
130816 |
306.73 |
308.45 |
306.73 |
308.10 |
+1.18 |
2,112 |
9,943 |
-5 |
Mar14 |
130816 |
305.32 |
306.43 |
304.35 |
306.21 |
+1.12 |
1,001 |
10,246 |
-39 |
Apr14 |
130816 |
303.81 |
304.43 |
303.79 |
304.11 |
+1.01 |
464 |
12,551 |
+54 |
May14 |
130816 |
301.96 |
302.23 |
301.96 |
302.23 |
+0.88 |
336 |
2,555 |
+79 |
Jun14 |
130816 |
299.48 |
300.53 |
299.48 |
300.34 |
+0.71 |
1,372 |
16,634 |
+114 |
Jul14 |
130816 |
298.68 |
299.32 |
298.68 |
299.32 |
+0.65 |
141 |
1,558 |
-90 |
Aug14 |
130816 |
298.44 |
298.44 |
298.44 |
298.44 |
+0.63 |
137 |
698 |
+6 |
Sep14 |
130816 |
297.00 |
298.04 |
297.00 |
298.04 |
+0.66 |
23 |
506 |
+9 |
Oct14 |
130816 |
297.49 |
297.49 |
297.49 |
297.49 |
+0.66 |
15 |
315 |
-4 |
Total Volume and Open Interest |
81,654 |
292,647 |
+228 |
Gasoline(NYMEX) |
Sep13 |
130816 |
298.53 |
300.11 |
295.04 |
296.75 |
-1.70 |
50,682 |
59,122 |
-1,205 |
Oct13 |
130816 |
285.30 |
287.04 |
282.80 |
284.64 |
-0.81 |
44,140 |
79,402 |
+4,012 |
Nov13 |
130816 |
281.45 |
282.62 |
278.81 |
280.78 |
-0.40 |
24,016 |
51,485 |
+2,135 |
Dec13 |
130816 |
278.13 |
279.71 |
275.89 |
277.93 |
-0.20 |
18,321 |
36,107 |
+3,066 |
Jan14 |
130816 |
276.78 |
277.89 |
274.79 |
276.42 |
-0.04 |
8,197 |
17,987 |
-42 |
Feb14 |
130816 |
276.36 |
277.53 |
275.10 |
276.11 |
+0.12 |
2,817 |
7,613 |
+552 |
Mar14 |
130816 |
277.37 |
277.90 |
274.99 |
277.09 |
+0.26 |
1,564 |
10,035 |
+407 |
Apr14 |
130816 |
291.72 |
292.39 |
290.69 |
291.43 |
+0.23 |
466 |
5,801 |
+42 |
May14 |
130816 |
291.06 |
291.06 |
288.94 |
290.15 |
+0.27 |
174 |
2,708 |
+37 |
Jun14 |
130816 |
287.69 |
288.56 |
287.00 |
287.63 |
+0.27 |
119 |
2,854 |
+16 |
Total Volume and Open Interest |
150,683 |
276,919 |
+9,041 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130816 |
296.80 |
296.80 |
296.75 |
296.80 |
-1.70 |
|
|
|
Oct13 |
130816 |
284.60 |
284.64 |
284.60 |
284.60 |
-0.90 |
|
|
|
Nov13 |
130816 |
280.80 |
280.80 |
280.78 |
280.80 |
-0.40 |
0 |
1 |
+0 |
Dec13 |
130816 |
277.90 |
277.93 |
277.90 |
277.90 |
-0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep13 |
130816 |
3.425 |
3.434 |
3.360 |
3.368 |
-0.051 |
152,097 |
144,698 |
-16,720 |
Oct13 |
130816 |
3.449 |
3.458 |
3.386 |
3.393 |
-0.050 |
97,246 |
180,720 |
+6,922 |
Nov13 |
130816 |
3.572 |
3.572 |
3.506 |
3.513 |
-0.049 |
61,104 |
223,212 |
+9,961 |
Dec13 |
130816 |
3.740 |
3.740 |
3.690 |
3.697 |
-0.045 |
18,599 |
67,591 |
+2,352 |
Jan14 |
130816 |
3.832 |
3.836 |
3.782 |
3.788 |
-0.044 |
30,937 |
168,883 |
-661 |
Feb14 |
130816 |
3.847 |
3.847 |
3.783 |
3.787 |
-0.045 |
5,691 |
35,045 |
+2,358 |
Mar14 |
130816 |
3.793 |
3.793 |
3.750 |
3.756 |
-0.040 |
7,771 |
93,745 |
-685 |
Apr14 |
130816 |
3.734 |
3.735 |
3.695 |
3.701 |
-0.040 |
9,437 |
118,464 |
-1,244 |
May14 |
130816 |
3.755 |
3.755 |
3.723 |
3.723 |
-0.040 |
1,735 |
29,481 |
+640 |
Jun14 |
130816 |
3.759 |
3.770 |
3.754 |
3.754 |
-0.039 |
503 |
23,370 |
+95 |
Jul14 |
130816 |
3.788 |
3.801 |
3.786 |
3.786 |
-0.039 |
550 |
19,003 |
+25 |
Aug14 |
130816 |
3.805 |
3.818 |
3.801 |
3.803 |
-0.038 |
488 |
17,094 |
+5 |
Sep14 |
130816 |
3.799 |
3.815 |
3.799 |
3.803 |
-0.037 |
513 |
19,092 |
-10 |
Oct14 |
130816 |
3.828 |
3.834 |
3.821 |
3.823 |
-0.037 |
1,878 |
69,186 |
+875 |
Nov14 |
130816 |
3.913 |
3.914 |
3.905 |
3.905 |
-0.036 |
738 |
23,340 |
+360 |
Dec14 |
130816 |
4.078 |
4.083 |
4.070 |
4.073 |
-0.036 |
412 |
38,336 |
+106 |
Total Volume and Open Interest |
391,154 |
1,375,093 |
+4,843 |
Brent Crude Oil(ICE) |
Sep13 |
130815 |
110.35 |
111.53 |
110.35 |
111.11 |
+0.91 |
112,230 |
62,768 |
-26,260 |
Oct13 |
130816 |
109.42 |
110.70 |
109.17 |
110.40 |
+0.80 |
214,660 |
311,677 |
+6,416 |
Nov13 |
130816 |
108.59 |
109.62 |
108.32 |
109.38 |
+0.62 |
78,208 |
206,156 |
-790 |
Dec13 |
130816 |
107.98 |
108.69 |
107.57 |
108.46 |
+0.43 |
89,248 |
204,551 |
-1,552 |
Jan14 |
130816 |
107.30 |
107.91 |
106.88 |
107.69 |
+0.30 |
19,632 |
72,611 |
+124 |
Feb14 |
130816 |
106.78 |
107.26 |
106.25 |
107.04 |
+0.23 |
11,621 |
42,603 |
-1,033 |
Mar14 |
130816 |
106.24 |
106.62 |
105.66 |
106.43 |
+0.20 |
13,420 |
49,490 |
-1,823 |
Apr14 |
130816 |
105.71 |
106.03 |
105.11 |
105.86 |
+0.18 |
5,204 |
47,049 |
-291 |
May14 |
130816 |
105.16 |
105.47 |
104.56 |
105.30 |
+0.17 |
4,225 |
21,743 |
-80 |
Jun14 |
130816 |
104.59 |
104.91 |
104.01 |
104.74 |
+0.17 |
18,109 |
104,516 |
-880 |
Jul14 |
130816 |
104.25 |
104.25 |
104.25 |
104.25 |
+0.16 |
1,072 |
20,727 |
-265 |
Aug14 |
130816 |
103.73 |
103.73 |
103.73 |
103.73 |
+0.15 |
431 |
23,024 |
-7 |
Sep14 |
130816 |
103.16 |
103.16 |
103.16 |
103.16 |
+0.13 |
960 |
26,569 |
+29 |
Oct14 |
130816 |
102.63 |
102.63 |
102.63 |
102.63 |
+0.12 |
220 |
22,507 |
-2 |
Total Volume and Open Interest |
579,836 |
1,540,670 |
-22,996 |
Gas Oil(ICE) |
Sep13 |
130816 |
938.50 |
942.25 |
934.00 |
941.25 |
+4.00 |
51,025 |
137,712 |
-3,997 |
Oct13 |
130816 |
938.50 |
943.50 |
935.25 |
942.25 |
+3.75 |
60,855 |
128,834 |
+7,670 |
Nov13 |
130816 |
935.25 |
940.00 |
932.25 |
939.00 |
+3.50 |
32,872 |
58,863 |
+5,900 |
Dec13 |
130816 |
930.50 |
935.25 |
927.50 |
934.00 |
+3.00 |
32,706 |
91,786 |
+688 |
Jan14 |
130816 |
925.25 |
931.75 |
925.00 |
931.00 |
+2.75 |
10,123 |
41,959 |
+11 |
Feb14 |
130816 |
922.00 |
927.50 |
922.00 |
926.75 |
+2.25 |
4,586 |
32,655 |
-93 |
Mar14 |
130816 |
918.25 |
921.50 |
915.50 |
921.00 |
+2.00 |
5,926 |
24,146 |
+1,639 |
Apr14 |
130816 |
912.50 |
915.25 |
909.50 |
914.75 |
+1.50 |
1,414 |
13,459 |
+327 |
May14 |
130816 |
907.00 |
909.00 |
905.00 |
908.50 |
+1.25 |
972 |
11,061 |
-141 |
Jun14 |
130816 |
902.00 |
903.75 |
898.00 |
903.00 |
+1.00 |
5,842 |
38,560 |
+253 |
Total Volume and Open Interest |
208,137 |
639,581 |
+12,437 |
Ethanol(CBOT) |
Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
Sep13 |
130816 |
2.242 |
2.253 |
2.210 |
2.229 |
-0.013 |
526 |
1,622 |
-146 |
Oct13 |
130816 |
1.933 |
1.933 |
1.918 |
1.925 |
-0.023 |
537 |
1,924 |
+13 |
Nov13 |
130816 |
1.750 |
1.757 |
1.746 |
1.755 |
-0.023 |
180 |
1,212 |
-8 |
Dec13 |
130816 |
1.680 |
1.682 |
1.675 |
1.675 |
-0.019 |
196 |
1,950 |
-11 |
Jan14 |
130816 |
1.630 |
1.635 |
1.627 |
1.634 |
-0.018 |
89 |
908 |
+13 |
Feb14 |
130816 |
1.632 |
1.632 |
1.627 |
1.631 |
-0.018 |
28 |
318 |
+2 |
Mar14 |
130816 |
1.631 |
1.641 |
1.630 |
1.641 |
-0.018 |
10 |
250 |
+3 |
Total Volume and Open Interest |
1,566 |
8,305 |
-134 |
WTI Crude Oil(ICE) |
Sep13 |
130816 |
107.26 |
108.17 |
106.56 |
107.46 |
+0.13 |
54,802 |
40,956 |
-6,886 |
Oct13 |
130816 |
107.07 |
107.95 |
106.40 |
107.29 |
+0.10 |
46,015 |
89,401 |
+3,040 |
Nov13 |
130816 |
106.08 |
106.85 |
105.59 |
106.49 |
+0.40 |
19,061 |
48,308 |
+310 |
Dec13 |
130816 |
104.70 |
105.54 |
104.22 |
105.17 |
+0.53 |
21,348 |
134,778 |
+17 |
Jan14 |
130816 |
103.27 |
104.08 |
102.83 |
103.72 |
+0.56 |
4,875 |
21,441 |
+242 |
Feb14 |
130816 |
102.00 |
102.51 |
101.52 |
102.35 |
+0.53 |
2,781 |
8,249 |
+23 |
Mar14 |
130816 |
100.79 |
101.24 |
100.32 |
101.12 |
+0.49 |
2,130 |
28,114 |
+78 |
Apr14 |
130816 |
99.57 |
99.99 |
99.57 |
99.94 |
+0.45 |
1,123 |
9,442 |
+420 |
May14 |
130816 |
98.62 |
98.93 |
98.22 |
98.91 |
+0.40 |
777 |
5,138 |
-88 |
Jun14 |
130816 |
97.72 |
98.05 |
97.13 |
97.97 |
+0.34 |
4,242 |
48,756 |
-356 |
Jul14 |
130816 |
97.03 |
97.03 |
97.03 |
97.03 |
+0.28 |
234 |
5,344 |
+35 |
Aug14 |
130816 |
96.21 |
96.21 |
96.21 |
96.21 |
+0.24 |
128 |
3,744 |
+17 |
Sep14 |
130816 |
95.55 |
95.55 |
95.55 |
95.55 |
+0.20 |
159 |
11,042 |
-14 |
Oct14 |
130816 |
94.93 |
94.93 |
94.93 |
94.93 |
+0.16 |
174 |
5,578 |
+38 |
Nov14 |
130816 |
94.35 |
94.35 |
94.35 |
94.35 |
+0.12 |
246 |
10,500 |
+82 |
Dec14 |
130816 |
93.75 |
93.89 |
93.10 |
93.80 |
+0.08 |
5,227 |
84,459 |
-153 |
Total Volume and Open Interest |
164,381 |
647,445 |
-3,138 |
US Dollar Index(ICE) |
Sep13 |
130816 |
81.175 |
81.440 |
81.065 |
81.293 |
+0.085 |
20,072 |
71,252 |
-1,825 |
Dec13 |
130816 |
81.420 |
81.685 |
81.350 |
81.543 |
+0.085 |
127 |
1,151 |
+37 |
Mar14 |
130816 |
81.717 |
81.717 |
81.717 |
81.717 |
+0.085 |
0 |
2 |
+0 |
Total Volume and Open Interest |
20,199 |
72,406 |
-1,788 |
Australian Dollar(CME) |
Sep13 |
130816 |
91.24 |
91.98 |
91.07 |
91.82 |
+0.60 |
76,931 |
182,815 |
-504 |
Dec13 |
130816 |
90.64 |
91.43 |
90.57 |
91.28 |
+0.59 |
989 |
1,425 |
+2 |
Mar14 |
130816 |
90.39 |
90.76 |
90.17 |
90.76 |
+0.59 |
0 |
77 |
+0 |
Total Volume and Open Interest |
77,920 |
184,320 |
-502 |
British Pound(CME) |
Sep13 |
130816 |
156.37 |
156.55 |
156.04 |
156.38 |
unch |
120,338 |
142,858 |
-534 |
Dec13 |
130816 |
156.24 |
156.87 |
155.97 |
156.28 |
unch |
398 |
1,086 |
+282 |
Mar14 |
130816 |
156.19 |
156.19 |
156.19 |
156.19 |
unch |
0 |
596 |
+0 |
Total Volume and Open Interest |
120,736 |
144,874 |
-252 |
Canadian Dollar(CME) |
Sep13 |
130816 |
96.95 |
97.08 |
96.45 |
96.80 |
-0.21 |
43,498 |
98,513 |
-94 |
Dec13 |
130816 |
96.85 |
96.86 |
96.25 |
96.59 |
-0.21 |
554 |
5,403 |
-110 |
Mar14 |
130816 |
96.10 |
96.58 |
96.07 |
96.37 |
-0.21 |
5 |
763 |
+3 |
Jun14 |
130816 |
95.92 |
96.36 |
95.92 |
96.16 |
-0.20 |
0 |
328 |
+0 |
Total Volume and Open Interest |
44,057 |
105,102 |
-201 |
Japanese Yen(CME) |
Sep13 |
130816 |
102.81 |
103.05 |
102.28 |
102.50 |
-0.20 |
104,059 |
159,792 |
+2,438 |
Dec13 |
130816 |
102.89 |
103.08 |
102.35 |
102.55 |
-0.20 |
246 |
1,949 |
+5 |
Mar14 |
130816 |
102.61 |
102.85 |
102.61 |
102.65 |
-0.20 |
0 |
158 |
+0 |
Total Volume and Open Interest |
104,305 |
161,939 |
+2,443 |
Swiss Franc(CME) |
Sep13 |
130816 |
108.01 |
108.53 |
107.69 |
108.00 |
-0.06 |
29,081 |
37,452 |
-58 |
Dec13 |
130816 |
108.10 |
108.57 |
107.80 |
108.09 |
-0.06 |
26 |
62 |
-7 |
Mar14 |
130816 |
108.20 |
108.25 |
108.20 |
108.20 |
-0.05 |
0 |
2 |
+0 |
Total Volume and Open Interest |
29,107 |
37,519 |
-65 |
EuroFX(CME) |
Sep13 |
130816 |
133.51 |
133.82 |
133.12 |
133.37 |
-0.12 |
169,868 |
221,051 |
+26 |
Dec13 |
130816 |
133.58 |
133.85 |
133.18 |
133.41 |
-0.12 |
504 |
4,682 |
+164 |
Mar14 |
130816 |
133.46 |
133.58 |
133.46 |
133.46 |
-0.12 |
0 |
89 |
+0 |
Total Volume and Open Interest |
170,372 |
225,855 |
+190 |
Mexican Peso(CME) |
Aug13 |
130816 |
774.50 |
779.50 |
774.50 |
774.50 |
-5.00 |
|
|
|
Sep13 |
130816 |
777.00 |
778.75 |
768.25 |
772.50 |
-5.00 |
16,803 |
97,761 |
+280 |
Total Volume and Open Interest |
16,815 |
100,126 |
+280 |
Brazilian Real(CME) |
Sep13 |
130816 |
424.10 |
424.45 |
415.40 |
417.85 |
-7.85 |
1,583 |
8,361 |
+1,452 |
Oct13 |
130816 |
415.35 |
423.15 |
413.60 |
415.35 |
-7.80 |
0 |
154 |
+0 |
Nov13 |
130816 |
413.00 |
413.00 |
411.00 |
412.55 |
-7.75 |
0 |
9,232 |
+0 |
Dec13 |
130816 |
409.95 |
417.65 |
409.95 |
409.95 |
-7.70 |
18 |
16 |
+15 |
Total Volume and Open Interest |
1,601 |
24,357 |
+1,467 |
30-Year T-Bonds(CBOT) |
Sep13 |
130816 |
131~260 |
131~300 |
130~170 |
131~010 |
-1~010 |
214,131 |
581,061 |
-7,904 |
Dec13 |
130816 |
130~120 |
130~140 |
129~030 |
129~190 |
-1~010 |
1,537 |
4,023 |
+95 |
Mar14 |
130816 |
129~170 |
130~180 |
129~170 |
129~170 |
-1~010 |
|
|
|
Total Volume and Open Interest |
215,668 |
585,084 |
-7,809 |
10-Year T-Notes(CBOT) |
Sep13 |
130816 |
125~135 |
125~150 |
124~210 |
124~315 |
-0~165 |
785,023 |
2,268,279 |
+1,612 |
Dec13 |
130816 |
124~105 |
124~140 |
123~175 |
123~280 |
-0~180 |
16,654 |
71,122 |
+5,058 |
Mar14 |
130816 |
123~280 |
124~140 |
123~280 |
123~280 |
-0~180 |
|
|
|
Total Volume and Open Interest |
801,677 |
2,339,401 |
+6,670 |
5-Year T-Notes(CBOT) |
Sep13 |
130816 |
120~254 |
120~266 |
120~124 |
120~192 |
-0~066 |
385,502 |
1,614,064 |
-462 |
Dec13 |
130816 |
119~280 |
119~290 |
119~150 |
119~214 |
-0~074 |
3,760 |
19,850 |
+1,666 |
Total Volume and Open Interest |
389,262 |
1,633,914 |
+1,204 |
2 Year T-Notes(CBOT) |
Sep13 |
130816 |
110~026 |
110~030 |
110~016 |
110~022 |
-0~006 |
104,480 |
855,523 |
-325 |
Dec13 |
130816 |
109~292 |
109~294 |
109~276 |
109~282 |
-0~012 |
3,761 |
13,173 |
+3,298 |
Mar14 |
130816 |
109~282 |
109~294 |
109~282 |
109~282 |
-0~012 |
|
|
|
Total Volume and Open Interest |
108,241 |
868,696 |
+2,973 |
Eurodollars(CME) |
Sep13 |
130816 |
99.725 |
99.730 |
99.725 |
99.725 |
unch |
69,593 |
815,892 |
-13,394 |
Dec13 |
130816 |
99.675 |
99.685 |
99.670 |
99.680 |
+0.005 |
79,606 |
876,337 |
+4,524 |
Mar14 |
130816 |
99.620 |
99.635 |
99.615 |
99.630 |
+0.010 |
74,295 |
815,121 |
-4,562 |
Jun14 |
130816 |
99.550 |
99.565 |
99.540 |
99.560 |
+0.005 |
103,554 |
794,677 |
+810 |
Sep14 |
130816 |
99.465 |
99.475 |
99.450 |
99.465 |
unch |
109,953 |
724,564 |
-2,142 |
Dec14 |
130816 |
99.345 |
99.350 |
99.315 |
99.340 |
-0.010 |
137,259 |
760,553 |
-5,068 |
Mar15 |
130816 |
99.190 |
99.195 |
99.140 |
99.170 |
-0.025 |
122,513 |
564,545 |
+5,469 |
Jun15 |
130816 |
98.990 |
98.995 |
98.920 |
98.955 |
-0.040 |
161,880 |
786,015 |
+21,670 |
Sep15 |
130816 |
98.745 |
98.750 |
98.655 |
98.700 |
-0.050 |
130,990 |
533,568 |
+8,344 |
Dec15 |
130816 |
98.465 |
98.470 |
98.360 |
98.410 |
-0.065 |
114,831 |
597,211 |
+1,866 |
Mar16 |
130816 |
98.170 |
98.180 |
98.050 |
98.110 |
-0.070 |
79,106 |
395,183 |
+4,491 |
Jun16 |
130816 |
97.880 |
97.890 |
97.750 |
97.810 |
-0.080 |
78,937 |
303,656 |
+16,820 |
Sep16 |
130816 |
97.600 |
97.610 |
97.460 |
97.520 |
-0.090 |
53,709 |
253,243 |
+2,457 |
Dec16 |
130816 |
97.335 |
97.350 |
97.190 |
97.250 |
-0.100 |
53,622 |
188,326 |
+5,148 |
Mar17 |
130816 |
97.110 |
97.125 |
96.960 |
97.015 |
-0.105 |
39,780 |
214,911 |
-1,690 |
Jun17 |
130816 |
96.880 |
96.900 |
96.730 |
96.790 |
-0.105 |
46,225 |
153,926 |
+5,212 |
Sep17 |
130816 |
96.680 |
96.700 |
96.535 |
96.590 |
-0.105 |
48,971 |
134,756 |
+10,777 |
Dec17 |
130816 |
96.480 |
96.495 |
96.330 |
96.385 |
-0.105 |
27,068 |
121,509 |
-1,271 |
Total Volume and Open Interest |
1,584,602 |
9,279,173 |
+56,231 |
Ultra T-Bond(CBOT) |
Sep13 |
130816 |
139~31 |
140~09 |
138~07 |
138~29 |
-1~12 |
47,456 |
378,542 |
-6,584 |
Dec13 |
130816 |
137~31 |
138~25 |
136~26 |
137~13 |
-1~12 |
39 |
10 |
+5 |
Mar14 |
130816 |
137~13 |
138~25 |
137~13 |
137~13 |
-1~12 |
|
|
|
Total Volume and Open Interest |
47,495 |
378,552 |
-6,579 |
30 Day Federal Funds(CBOT) |
Aug13 |
130816 |
99.910 |
99.912 |
99.910 |
99.910 |
unch |
505 |
40,507 |
-35 |
Sep13 |
130816 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
47 |
29,799 |
-8 |
Oct13 |
130816 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
21 |
15,134 |
+17 |
Nov13 |
130816 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
54 |
17,975 |
-7 |
Dec13 |
130816 |
99.885 |
99.890 |
99.880 |
99.885 |
unch |
103 |
19,662 |
-51 |
Jan14 |
130816 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
61 |
20,287 |
-25 |
Total Volume and Open Interest |
9,710 |
280,408 |
-2,648 |
3-Mth Euro-Yen(CME) |
Sep13 |
130816 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130816 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130816 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130816 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130816 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130816 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130816 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130816 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130816 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130816 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130816 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130816 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130816 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130816 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130816 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130816 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130816 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130816 |
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 |
130816 |
142.79 |
142.79 |
142.79 |
142.79 |
-0.14 |
0 |
1 |
+0 |
Mar14 |
130816 |
142.30 |
142.30 |
142.30 |
142.30 |
-0.14 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Euro-Bund(EUREX) |
Sep13 |
130816 |
140.08 |
140.38 |
139.72 |
140.22 |
+0.11 |
669,872 |
1,045,267 |
+5,952 |
Dec13 |
130816 |
138.17 |
138.36 |
137.80 |
138.27 |
+0.11 |
2,318 |
9,699 |
+586 |
Mar14 |
130816 |
139.02 |
139.02 |
139.02 |
139.02 |
+0.11 |
|
|
|
Total Volume and Open Interest |
672,190 |
1,054,966 |
+6,538 |
Euro-Bobl(EUREX) |
Sep13 |
130816 |
124.89 |
125.05 |
124.75 |
124.98 |
+0.07 |
393,382 |
938,925 |
+8,117 |
Dec13 |
130816 |
123.25 |
123.25 |
123.03 |
123.25 |
+0.07 |
3,397 |
21,193 |
+3,258 |
Mar14 |
130816 |
123.25 |
123.25 |
123.25 |
123.25 |
+0.07 |
|
|
|
Total Volume and Open Interest |
396,779 |
960,118 |
+11,375 |
3-Mth Euribor(EUREX) |
Sep13 |
130816 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.005 |
0 |
8,873 |
+0 |
Dec13 |
130816 |
99.690 |
99.690 |
99.690 |
99.690 |
+0.015 |
0 |
1,871 |
+0 |
Mar14 |
130816 |
99.610 |
99.610 |
99.610 |
99.610 |
+0.020 |
0 |
1,064 |
+0 |
Total Volume and Open Interest |
64 |
30,180 |
+41 |
Long Gilt(LIFFE) |
Sep13 |
130816 |
109~12 |
109~21 |
108~30 |
109~07 |
-0~07 |
196,979 |
326,476 |
+4,635 |
Dec13 |
130816 |
108~19 |
108~20 |
108~04 |
108~10 |
-0~07 |
9 |
104 |
+51 |
Total Volume and Open Interest |
196,988 |
326,580 |
+4,686 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130816 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.01 |
15,326 |
291,968 |
+1,227 |
Dec13 |
130816 |
99.42 |
99.44 |
99.41 |
99.43 |
+0.02 |
42,525 |
378,169 |
+19,535 |
Mar14 |
130816 |
99.35 |
99.37 |
99.33 |
99.36 |
+0.03 |
99,426 |
318,897 |
+1,368 |
Jun14 |
130816 |
99.27 |
99.29 |
99.25 |
99.29 |
+0.03 |
132,215 |
298,686 |
+19,256 |
Sep14 |
130816 |
99.18 |
99.21 |
99.17 |
99.19 |
+0.03 |
128,383 |
267,159 |
+15,137 |
Dec14 |
130816 |
99.09 |
99.12 |
99.07 |
99.10 |
+0.02 |
125,922 |
316,180 |
+28,778 |
Total Volume and Open Interest |
952,514 |
2,868,062 |
+53,362 |
3-Mth Euribor(LIFFE) |
Sep13 |
130816 |
99.750 |
99.760 |
99.745 |
99.755 |
+0.005 |
50,649 |
438,346 |
+4,735 |
Dec13 |
130816 |
99.685 |
99.695 |
99.675 |
99.690 |
+0.015 |
80,084 |
597,255 |
+5,838 |
Mar14 |
130816 |
99.595 |
99.615 |
99.590 |
99.610 |
+0.020 |
87,127 |
439,253 |
-3,015 |
Total Volume and Open Interest |
897,460 |
3,976,351 |
+27,999 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130816 |
97.43 |
97.44 |
97.42 |
97.44 |
unch |
6,657 |
163,407 |
-2,851 |
Dec13 |
130816 |
97.51 |
97.51 |
97.47 |
97.49 |
-0.02 |
26,004 |
230,245 |
-7,771 |
Mar14 |
130816 |
97.49 |
97.50 |
97.44 |
97.47 |
-0.03 |
23,423 |
190,149 |
-4,920 |
Jun14 |
130816 |
97.40 |
97.40 |
97.34 |
97.37 |
-0.03 |
14,921 |
124,883 |
-3,970 |
Sep14 |
130816 |
97.23 |
97.24 |
97.17 |
97.20 |
-0.04 |
9,951 |
88,093 |
-1,646 |
Dec14 |
130816 |
97.05 |
97.05 |
96.97 |
97.00 |
-0.06 |
8,785 |
79,444 |
-758 |
Mar15 |
130816 |
96.86 |
96.86 |
96.78 |
96.81 |
-0.06 |
11,341 |
47,966 |
+1,036 |
Jun15 |
130816 |
96.68 |
96.68 |
96.59 |
96.63 |
-0.06 |
2,591 |
19,619 |
+1,749 |
Sep15 |
130816 |
96.46 |
96.48 |
96.40 |
96.46 |
-0.06 |
3 |
1,161 |
-51 |
Dec15 |
130816 |
96.33 |
96.33 |
96.31 |
96.32 |
-0.04 |
0 |
610 |
+0 |
Total Volume and Open Interest |
103,676 |
945,792 |
-19,182 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130816 |
96.10 |
96.11 |
96.00 |
96.03 |
-0.07 |
60,558 |
487,459 |
+3,105 |
Dec13 |
130816 |
96.03 |
96.03 |
96.03 |
96.03 |
-0.07 |
|
|
|
Total Volume and Open Interest |
60,558 |
487,459 |
+3,105 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130816 |
97.27 |
97.28 |
97.19 |
97.21 |
-0.06 |
148,150 |
594,127 |
-5,510 |
Dec13 |
130816 |
97.21 |
97.21 |
97.21 |
97.21 |
-0.06 |
|
|
|
Total Volume and Open Interest |
148,150 |
594,127 |
-5,510 |
Gold(CMX) |
Aug13 |
130816 |
1366.8 |
1378.9 |
1361.0 |
1371.7 |
+10.1 |
333 |
1,182 |
-59 |
Oct13 |
130816 |
1365.0 |
1379.1 |
1357.0 |
1371.0 |
+9.9 |
3,050 |
31,068 |
+348 |
Dec13 |
130816 |
1365.6 |
1379.2 |
1357.0 |
1371.0 |
+10.1 |
120,612 |
239,138 |
+2,130 |
Feb14 |
130816 |
1365.9 |
1380.0 |
1360.0 |
1371.9 |
+10.1 |
809 |
29,089 |
+146 |
Apr14 |
130816 |
1369.0 |
1378.3 |
1363.1 |
1373.0 |
+10.1 |
295 |
19,332 |
+83 |
Jun14 |
130816 |
1367.7 |
1377.3 |
1364.4 |
1374.2 |
+10.1 |
381 |
17,344 |
+64 |
Aug14 |
130816 |
1375.7 |
1375.7 |
1375.7 |
1375.7 |
+10.1 |
48 |
6,303 |
+7 |
Oct14 |
130816 |
1377.2 |
1377.2 |
1377.2 |
1377.2 |
+10.1 |
53 |
1,630 |
+51 |
Dec14 |
130816 |
1374.0 |
1380.0 |
1374.0 |
1378.8 |
+10.1 |
265 |
14,024 |
+206 |
Feb15 |
130816 |
1380.5 |
1380.5 |
1380.5 |
1380.5 |
+10.1 |
0 |
986 |
+0 |
Apr15 |
130816 |
1382.3 |
1382.3 |
1382.3 |
1382.3 |
+10.2 |
|
|
|
Jun15 |
130816 |
1384.1 |
1384.1 |
1384.1 |
1384.1 |
+10.2 |
123 |
8,424 |
-50 |
Total Volume and Open Interest |
127,897 |
392,428 |
+1,881 |
Silver(CMX) |
Sep13 |
130816 |
2293.5 |
2340.0 |
2275.5 |
2332.2 |
+38.7 |
52,190 |
51,697 |
-4,116 |
Dec13 |
130816 |
2299.0 |
2344.5 |
2284.5 |
2337.2 |
+38.7 |
11,950 |
53,820 |
+2,832 |
Mar14 |
130816 |
2296.0 |
2344.5 |
2296.0 |
2342.1 |
+38.7 |
965 |
4,940 |
+167 |
May14 |
130816 |
2341.5 |
2350.0 |
2341.5 |
2345.0 |
+38.7 |
631 |
2,715 |
-437 |
Jul14 |
130816 |
2314.0 |
2347.7 |
2310.5 |
2347.7 |
+38.6 |
53 |
2,877 |
+18 |
Sep14 |
130816 |
2318.0 |
2350.7 |
2318.0 |
2350.7 |
+38.6 |
12 |
1,502 |
+9 |
Dec14 |
130816 |
2350.0 |
2354.9 |
2339.0 |
2354.9 |
+38.7 |
677 |
6,663 |
-362 |
Total Volume and Open Interest |
66,710 |
133,322 |
-1,904 |
Platinum(NYMEX) |
Oct13 |
130816 |
1526.9 |
1534.6 |
1515.5 |
1527.6 |
-4.7 |
8,197 |
58,008 |
-506 |
Jan14 |
130816 |
1530.5 |
1530.6 |
1524.3 |
1530.1 |
-4.8 |
129 |
6,332 |
+69 |
Apr14 |
130816 |
1532.1 |
1532.1 |
1532.1 |
1532.1 |
-4.8 |
0 |
172 |
+0 |
Jul14 |
130816 |
1532.6 |
1532.6 |
1532.6 |
1532.6 |
-4.8 |
|
|
|
Total Volume and Open Interest |
8,326 |
64,516 |
-437 |
Palladium(NYMEX) |
Sep13 |
130816 |
763.00 |
766.25 |
752.00 |
763.05 |
+6.20 |
3,345 |
31,213 |
-15 |
Dec13 |
130816 |
762.90 |
766.00 |
755.05 |
765.10 |
+6.40 |
154 |
7,921 |
+75 |
Mar14 |
130816 |
766.20 |
766.20 |
766.20 |
766.20 |
+6.40 |
0 |
170 |
+0 |
Total Volume and Open Interest |
3,519 |
39,368 |
+60 |
Copper(CMX) |
Sep13 |
130816 |
335.80 |
338.00 |
333.90 |
336.30 |
+2.55 |
57,729 |
48,845 |
-5,917 |
Dec13 |
130816 |
336.00 |
338.35 |
334.30 |
336.70 |
+2.65 |
20,226 |
82,694 |
+7,318 |
Mar14 |
130816 |
337.40 |
339.00 |
336.60 |
337.50 |
+2.75 |
1,162 |
16,782 |
+585 |
May14 |
130816 |
336.35 |
338.25 |
335.75 |
338.20 |
+2.75 |
163 |
1,880 |
+102 |
Jul14 |
130816 |
338.50 |
339.00 |
338.50 |
339.00 |
+2.85 |
15 |
1,461 |
-2 |
Total Volume and Open Interest |
79,737 |
163,712 |
+2,119 |
DJIA Index(CBOT) |
Sep13 |
130816 |
15081 |
15099 |
15036 |
15038 |
-32 |
620 |
14,534 |
+4 |
Dec13 |
130816 |
14959 |
14959 |
14959 |
14959 |
-34 |
1 |
4 |
+1 |
Mar14 |
130816 |
14864 |
14864 |
14864 |
14864 |
-34 |
|
|
|
Jun14 |
130816 |
14795 |
14795 |
14795 |
14795 |
-34 |
|
|
|
Total Volume and Open Interest |
621 |
14,538 |
+5 |
E-mini DJIA Index(CBOT) |
Sep13 |
130816 |
15060 |
15113 |
15028 |
15038 |
-32 |
145,184 |
121,175 |
-5,746 |
Dec13 |
130816 |
14997 |
15040 |
14950 |
14959 |
-34 |
22 |
307 |
-1 |
Mar14 |
130816 |
14864 |
14864 |
14864 |
14864 |
-34 |
0 |
17 |
+0 |
Jun14 |
130816 |
14795 |
14795 |
14795 |
14795 |
-34 |
0 |
1 |
+0 |
Total Volume and Open Interest |
145,206 |
121,500 |
-5,747 |
S & P 500(CME) |
Sep13 |
130816 |
1656.40 |
1661.70 |
1650.00 |
1651.10 |
-4.60 |
5,593 |
159,329 |
+207 |
Dec13 |
130816 |
1653.00 |
1654.20 |
1644.50 |
1644.50 |
-4.70 |
286 |
4,155 |
+311 |
Mar14 |
130816 |
1643.00 |
1647.70 |
1638.00 |
1638.00 |
-4.70 |
0 |
22 |
+0 |
Jun14 |
130816 |
1631.50 |
1641.20 |
1631.50 |
1631.50 |
-4.70 |
|
|
|
Total Volume and Open Interest |
5,879 |
163,506 |
+518 |
S & P 500 E-Mini(Globex) |
Sep13 |
130816 |
1654.75 |
1662.00 |
1649.50 |
1651.00 |
-4.75 |
1,504,592 |
2,818,161 |
-8,034 |
Dec13 |
130816 |
1649.00 |
1655.00 |
1643.25 |
1644.50 |
-4.75 |
4,177 |
49,565 |
+2,103 |
Total Volume and Open Interest |
1,508,812 |
2,870,517 |
-5,910 |
NASDAQ 100(CME) |
Sep13 |
130816 |
3069.50 |
3089.00 |
3068.50 |
3069.80 |
-1.20 |
1,065 |
10,325 |
+129 |
Dec13 |
130816 |
3062.80 |
3080.00 |
3062.80 |
3062.80 |
-1.20 |
0 |
87 |
+0 |
Mar14 |
130816 |
3056.50 |
3057.80 |
3056.50 |
3056.50 |
-1.30 |
|
|
|
Total Volume and Open Interest |
1,065 |
10,412 |
+129 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130816 |
3071.80 |
3090.00 |
3068.30 |
3069.80 |
-1.20 |
234,087 |
400,831 |
-15,618 |
Dec13 |
130816 |
3070.00 |
3083.00 |
3062.00 |
3062.80 |
-1.20 |
384 |
2,779 |
+332 |
Total Volume and Open Interest |
234,471 |
403,718 |
-15,286 |
S & P Midcap 400(CME) |
Sep13 |
130816 |
1203.20 |
1211.00 |
1202.00 |
1202.50 |
-4.20 |
183 |
1,620 |
+0 |
Dec13 |
130816 |
1200.40 |
1204.60 |
1200.40 |
1200.40 |
-4.20 |
|
|
|
Mar14 |
130816 |
1198.40 |
1202.60 |
1198.40 |
1198.40 |
-4.20 |
|
|
|
Total Volume and Open Interest |
183 |
1,620 |
+0 |
Volatility Index(CBOE) |
Aug13 |
130816 |
14.05 |
14.62 |
13.90 |
14.45 |
+0.20 |
53,412 |
110,171 |
-7,505 |
Sep13 |
130816 |
15.60 |
15.75 |
15.15 |
15.60 |
-0.15 |
42,345 |
165,090 |
+1,256 |
Oct13 |
130816 |
16.70 |
16.85 |
16.25 |
16.70 |
-0.15 |
18,011 |
53,620 |
+1,257 |
Nov13 |
130816 |
17.50 |
17.60 |
17.05 |
17.45 |
-0.15 |
9,502 |
36,960 |
-668 |
Total Volume and Open Interest |
138,419 |
439,132 |
-3,190 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130816 |
13560 |
13760 |
13540 |
13645 |
+105 |
10,590 |
58,322 |
-746 |
Dec13 |
130816 |
13795 |
13795 |
13630 |
13730 |
+100 |
25 |
123 |
+13 |
Total Volume and Open Interest |
10,615 |
58,447 |
-733 |
Nikkei 225(SGX) |
Sep13 |
130816 |
13800 |
13840 |
13515 |
13670 |
-120 |
103,198 |
245,241 |
+7,844 |
Dec13 |
130816 |
13620 |
13945 |
13540 |
13600 |
-125 |
17 |
32,562 |
+14 |
Mar14 |
130816 |
13590 |
13590 |
13590 |
13590 |
-125 |
0 |
27 |
+0 |
Total Volume and Open Interest |
103,706 |
311,675 |
+7,839 |
CAC 40(EURONEXT) |
Aug13 |
130816 |
4087.0 |
4108.5 |
4077.0 |
4101.0 |
+9.0 |
160,541 |
246,069 |
-45,924 |
Sep13 |
130816 |
4087.5 |
4126.0 |
4077.5 |
4124.0 |
+32.0 |
97,120 |
267,755 |
+80,687 |
Oct13 |
130816 |
4090.0 |
4119.0 |
4074.5 |
4119.0 |
+32.0 |
70 |
1,397 |
+300 |
Total Volume and Open Interest |
257,784 |
515,288 |
+35,086 |
Hang Seng Index(HKFE) |
Aug13 |
130816 |
22420 |
22644 |
22266 |
22488 |
-63 |
68,782 |
94,377 |
-2,638 |
Sep13 |
130816 |
22322 |
22565 |
22196 |
22412 |
-59 |
1,901 |
10,175 |
+612 |
Total Volume and Open Interest |
71,121 |
108,835 |
-1,970 |
DAX(EUREX) |
Sep13 |
130816 |
8353.5 |
8403.5 |
8330.5 |
8389.0 |
+11.5 |
71,759 |
172,825 |
+1,675 |
Dec13 |
130816 |
8361.5 |
8407.0 |
8337.5 |
8395.0 |
+12.0 |
181 |
3,903 |
+10 |
Mar14 |
130816 |
8395.5 |
8415.5 |
8395.5 |
8407.5 |
+12.0 |
4 |
299 |
-1 |
Total Volume and Open Interest |
71,944 |
177,027 |
+1,684 |
FT-SE 100(EURONEXT) |
Sep13 |
130816 |
6455.00 |
6496.00 |
6437.50 |
6475.00 |
+3.00 |
119,732 |
667,854 |
+1,910 |
Dec13 |
130816 |
6433.00 |
6461.00 |
6420.00 |
6448.50 |
+4.00 |
24 |
6,708 |
+14 |
Mar14 |
130816 |
6398.50 |
6398.50 |
6398.50 |
6398.50 |
+3.00 |
0 |
169 |
+0 |
Total Volume and Open Interest |
119,756 |
674,731 |
+1,924 |
SPI 200(SFE) |
Sep13 |
130816 |
5108.0 |
5112.0 |
5053.0 |
5071.0 |
-39.0 |
22,185 |
269,995 |
-5,866 |
Dec13 |
130816 |
5087.0 |
5087.0 |
5060.0 |
5070.0 |
-39.0 |
30 |
3,775 |
-9 |
Mar14 |
130816 |
5034.0 |
5034.0 |
5030.0 |
5030.0 |
-39.0 |
19 |
3,060 |
-4 |
Total Volume and Open Interest |
22,388 |
280,192 |
-7,960 |
FTSE MIB(ISE) |
Sep13 |
130816 |
17385.00 |
17720.00 |
17345.00 |
17690.00 |
+227.00 |
14,232 |
45,081 |
+1,557 |
Dec13 |
130816 |
17205.00 |
17590.00 |
17205.00 |
17590.00 |
+224.00 |
74 |
482 |
-31 |
Mar14 |
130816 |
17490.00 |
17610.00 |
17490.00 |
17610.00 |
+224.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,306 |
45,567 |
+1,526 |
KOSPI 200(KFE) |
Sep13 |
130816 |
249.55 |
250.80 |
246.50 |
249.20 |
-0.50 |
142,687 |
104,056 |
-1,527 |
Dec13 |
130816 |
251.40 |
252.20 |
248.20 |
250.75 |
-0.35 |
129 |
3,281 |
+144 |
Mar14 |
130816 |
249.85 |
249.85 |
249.85 |
249.85 |
-0.50 |
0 |
500 |
+0 |
Total Volume and Open Interest |
142,816 |
108,072 |
-1,383 |
GSCI(CME) |
Sep13 |
130816 |
650.00 |
651.25 |
647.00 |
649.20 |
+0.60 |
362 |
9,294 |
+59 |
Oct13 |
130816 |
646.95 |
648.00 |
645.00 |
646.95 |
+1.35 |
0 |
3 |
+0 |
Nov13 |
130816 |
644.00 |
645.25 |
642.00 |
643.50 |
+0.90 |
|
|
|
Total Volume and Open Interest |
610 |
9,873 |
|
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. |
|
|