|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 22, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130822 |
1329.50 |
1342.00 |
1316.50 |
1322.00 |
-11.00 |
11,955 |
24,194 |
-945 |
Nov13 |
130822 |
1300.50 |
1305.50 |
1283.00 |
1286.75 |
-17.25 |
115,131 |
331,280 |
-77 |
Jan14 |
130822 |
1300.25 |
1307.25 |
1285.50 |
1288.50 |
-17.00 |
20,245 |
71,237 |
-808 |
Mar14 |
130822 |
1278.75 |
1286.50 |
1267.75 |
1269.25 |
-12.25 |
12,912 |
39,499 |
-370 |
May14 |
130822 |
1253.25 |
1264.25 |
1243.50 |
1244.50 |
-9.75 |
12,856 |
44,397 |
-110 |
Jul14 |
130822 |
1252.00 |
1262.75 |
1245.75 |
1245.75 |
-7.00 |
5,191 |
17,497 |
-45 |
Aug14 |
130822 |
1241.75 |
1246.50 |
1232.50 |
1233.50 |
-4.25 |
22 |
123 |
-4 |
Sep14 |
130822 |
1203.50 |
1206.50 |
1202.25 |
1202.25 |
-4.25 |
3 |
64 |
-2 |
Nov14 |
130822 |
1180.00 |
1196.25 |
1174.75 |
1184.00 |
-0.25 |
2,658 |
16,964 |
-388 |
Jan15 |
130822 |
1187.00 |
1188.50 |
1187.00 |
1187.75 |
-0.75 |
3 |
64 |
+2 |
Mar15 |
130822 |
1186.50 |
1186.50 |
1181.00 |
1181.00 |
-0.75 |
0 |
4 |
+0 |
May15 |
130822 |
1181.50 |
1182.25 |
1181.50 |
1181.50 |
-0.75 |
0 |
1 |
+0 |
Jul15 |
130822 |
1190.75 |
1191.50 |
1190.75 |
1190.75 |
-0.75 |
5 |
35 |
-1 |
Aug15 |
130822 |
1184.75 |
1185.50 |
1184.75 |
1184.75 |
-0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
180,982 |
545,780 |
-2,749 |
Soybean Meal(CBOT) |
Sep13 |
130822 |
420.70 |
425.00 |
412.20 |
413.30 |
-8.20 |
12,202 |
31,979 |
-3,572 |
Oct13 |
130822 |
408.10 |
409.30 |
399.60 |
402.30 |
-7.60 |
8,541 |
26,319 |
+1,028 |
Dec13 |
130822 |
406.20 |
407.30 |
397.20 |
400.30 |
-7.80 |
45,277 |
158,552 |
+1,727 |
Jan14 |
130822 |
403.30 |
406.80 |
396.20 |
399.80 |
-7.00 |
3,778 |
16,819 |
+314 |
Mar14 |
130822 |
395.30 |
398.20 |
389.80 |
392.10 |
-4.10 |
3,796 |
18,695 |
+350 |
May14 |
130822 |
383.90 |
387.30 |
379.90 |
380.80 |
-3.00 |
2,805 |
11,985 |
+241 |
Jul14 |
130822 |
382.00 |
385.10 |
379.60 |
379.70 |
-1.80 |
1,452 |
6,818 |
-40 |
Aug14 |
130822 |
377.00 |
380.40 |
375.80 |
375.80 |
-1.00 |
90 |
632 |
+24 |
Sep14 |
130822 |
370.00 |
371.60 |
366.30 |
367.70 |
unch |
79 |
634 |
+35 |
Oct14 |
130822 |
356.00 |
357.90 |
355.70 |
357.90 |
+2.20 |
101 |
521 |
+39 |
Total Volume and Open Interest |
78,304 |
275,079 |
+250 |
Soybean Oil(CBOT) |
Sep13 |
130822 |
42.83 |
43.07 |
42.35 |
42.43 |
-0.39 |
14,022 |
32,875 |
-2,080 |
Oct13 |
130822 |
42.91 |
43.14 |
42.41 |
42.49 |
-0.41 |
7,552 |
25,743 |
+231 |
Dec13 |
130822 |
43.16 |
43.41 |
42.67 |
42.76 |
-0.41 |
40,639 |
166,026 |
-2,589 |
Jan14 |
130822 |
43.20 |
43.54 |
42.81 |
42.90 |
-0.40 |
3,975 |
31,296 |
-215 |
Mar14 |
130822 |
43.52 |
43.77 |
43.00 |
43.09 |
-0.40 |
3,392 |
17,318 |
+444 |
May14 |
130822 |
43.70 |
43.97 |
43.19 |
43.29 |
-0.39 |
2,431 |
10,278 |
+269 |
Jul14 |
130822 |
43.88 |
44.26 |
43.48 |
43.56 |
-0.39 |
1,623 |
9,692 |
+232 |
Aug14 |
130822 |
43.84 |
44.02 |
43.63 |
43.63 |
-0.39 |
180 |
1,823 |
+80 |
Sep14 |
130822 |
44.00 |
44.13 |
43.68 |
43.68 |
-0.39 |
93 |
1,215 |
+67 |
Oct14 |
130822 |
44.01 |
44.01 |
43.51 |
43.51 |
-0.36 |
71 |
803 |
+4 |
Total Volume and Open Interest |
74,171 |
302,029 |
-3,501 |
Canola(WCE) |
Nov13 |
130822 |
512.1 |
515.0 |
505.3 |
509.6 |
-1.4 |
12,024 |
113,079 |
+1,860 |
Jan14 |
130822 |
517.1 |
520.1 |
510.7 |
515.3 |
-0.6 |
966 |
21,882 |
+243 |
Mar14 |
130822 |
520.7 |
525.3 |
516.0 |
521.0 |
-0.3 |
234 |
8,314 |
+185 |
May14 |
130822 |
524.6 |
529.8 |
520.2 |
525.6 |
unch |
35 |
2,091 |
+7 |
Jul14 |
130822 |
533.0 |
534.2 |
530.4 |
530.4 |
+0.3 |
8 |
990 |
+2 |
Total Volume and Open Interest |
13,272 |
146,609 |
+2,297 |
Corn(CBOT) |
Sep13 |
130822 |
497.00 |
498.75 |
486.50 |
487.50 |
-10.50 |
46,399 |
170,549 |
-8,063 |
Dec13 |
130822 |
482.00 |
482.25 |
464.25 |
464.50 |
-18.75 |
135,038 |
711,263 |
-10,659 |
Mar14 |
130822 |
494.00 |
494.00 |
476.75 |
477.00 |
-18.75 |
21,706 |
135,656 |
+3,480 |
May14 |
130822 |
500.25 |
500.25 |
484.75 |
485.00 |
-18.00 |
4,968 |
34,770 |
+1,131 |
Jul14 |
130822 |
505.75 |
509.00 |
490.25 |
490.75 |
-18.25 |
6,603 |
47,575 |
-161 |
Sep14 |
130822 |
506.00 |
510.75 |
494.25 |
494.25 |
-16.50 |
861 |
10,120 |
-226 |
Dec14 |
130822 |
512.50 |
514.75 |
499.25 |
499.75 |
-15.00 |
3,881 |
81,117 |
+81 |
Mar15 |
130822 |
516.50 |
523.50 |
508.50 |
508.50 |
-15.00 |
39 |
2,153 |
+17 |
May15 |
130822 |
522.00 |
528.25 |
513.50 |
513.50 |
-14.75 |
26 |
167 |
+8 |
Jul15 |
130822 |
527.00 |
531.00 |
516.75 |
516.75 |
-14.25 |
49 |
774 |
-22 |
Total Volume and Open Interest |
219,649 |
1,199,310 |
-14,420 |
Wheat(CBOT) |
Sep13 |
130822 |
640.00 |
640.50 |
629.75 |
630.50 |
-8.25 |
20,845 |
74,088 |
-6,204 |
Dec13 |
130822 |
650.00 |
651.00 |
640.00 |
640.50 |
-8.75 |
38,603 |
234,311 |
+2,488 |
Mar14 |
130822 |
662.25 |
662.25 |
651.75 |
652.25 |
-8.50 |
7,530 |
49,380 |
+401 |
May14 |
130822 |
666.75 |
667.50 |
659.00 |
659.50 |
-7.50 |
817 |
10,148 |
+102 |
Jul14 |
130822 |
661.75 |
662.50 |
654.75 |
655.00 |
-7.50 |
871 |
25,616 |
+191 |
Sep14 |
130822 |
670.50 |
672.75 |
665.75 |
665.75 |
-7.00 |
60 |
1,218 |
+17 |
Total Volume and Open Interest |
68,866 |
404,468 |
-3,007 |
Wheat(KCBT) |
Sep13 |
130822 |
699.50 |
701.50 |
693.75 |
694.25 |
-5.25 |
9,263 |
25,581 |
-2,615 |
Dec13 |
130822 |
701.75 |
703.50 |
694.50 |
695.00 |
-6.75 |
10,406 |
80,485 |
+3,155 |
Mar14 |
130822 |
709.25 |
710.00 |
701.50 |
701.50 |
-7.00 |
1,189 |
16,113 |
+416 |
May14 |
130822 |
708.00 |
711.50 |
704.25 |
704.25 |
-7.25 |
226 |
3,877 |
+1 |
Jul14 |
130822 |
698.25 |
702.00 |
694.75 |
694.75 |
-7.25 |
185 |
12,596 |
+46 |
Sep14 |
130822 |
706.00 |
711.00 |
703.50 |
703.50 |
-7.50 |
16 |
282 |
+6 |
Total Volume and Open Interest |
21,297 |
139,168 |
+1,016 |
Wheat(MGE) |
Sep13 |
130822 |
728.75 |
729.00 |
717.00 |
719.25 |
-9.50 |
3,501 |
10,883 |
-546 |
Dec13 |
130822 |
735.50 |
736.50 |
725.00 |
726.50 |
-9.25 |
4,025 |
17,742 |
+509 |
Mar14 |
130822 |
748.75 |
748.75 |
738.50 |
740.00 |
-8.00 |
708 |
4,405 |
+65 |
May14 |
130822 |
752.50 |
753.25 |
746.25 |
748.00 |
-7.00 |
206 |
1,528 |
-52 |
Jul14 |
130822 |
755.00 |
757.50 |
752.00 |
753.25 |
-5.00 |
193 |
1,086 |
+78 |
Total Volume and Open Interest |
8,651 |
37,620 |
+58 |
Oats(CBOT) |
Sep13 |
130822 |
382.25 |
387.50 |
380.00 |
382.50 |
-1.50 |
32 |
347 |
-27 |
Dec13 |
130822 |
336.00 |
339.75 |
331.50 |
332.50 |
-3.50 |
390 |
7,564 |
-100 |
Mar14 |
130822 |
340.50 |
342.00 |
336.50 |
336.75 |
-3.50 |
7 |
900 |
+5 |
May14 |
130822 |
338.50 |
338.50 |
334.25 |
334.25 |
-4.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
429 |
8,819 |
-122 |
Rough Rice(CBOT) |
Sep13 |
130822 |
15.60 |
15.69 |
15.56 |
15.60 |
+0.00 |
1,484 |
3,675 |
-1,208 |
Nov13 |
130822 |
15.56 |
15.60 |
15.45 |
15.49 |
-0.06 |
1,477 |
6,556 |
+781 |
Jan14 |
130822 |
15.78 |
15.80 |
15.72 |
15.72 |
-0.03 |
28 |
361 |
+10 |
Mar14 |
130822 |
15.92 |
15.95 |
15.92 |
15.92 |
-0.03 |
0 |
9 |
+0 |
Total Volume and Open Interest |
2,989 |
10,601 |
-417 |
Live Cattle(CME) |
Aug13 |
130822 |
123.900 |
124.000 |
123.300 |
123.350 |
-0.800 |
1,166 |
3,187 |
-310 |
Oct13 |
130822 |
127.950 |
127.950 |
127.180 |
127.200 |
-0.780 |
10,628 |
143,107 |
-109 |
Dec13 |
130822 |
130.380 |
130.435 |
129.685 |
129.735 |
-0.750 |
4,224 |
69,430 |
-29 |
Feb14 |
130822 |
131.685 |
131.700 |
131.000 |
131.075 |
-0.625 |
2,829 |
44,892 |
+166 |
Apr14 |
130822 |
132.325 |
132.400 |
131.800 |
131.900 |
-0.650 |
1,056 |
23,073 |
+273 |
Jun14 |
130822 |
126.980 |
126.980 |
126.300 |
126.330 |
-0.555 |
258 |
8,853 |
+51 |
Total Volume and Open Interest |
20,219 |
293,504 |
+45 |
Feeder Cattle(CME) |
Aug13 |
130822 |
155.700 |
155.750 |
155.300 |
155.450 |
-0.125 |
722 |
3,858 |
-260 |
Sep13 |
130822 |
157.985 |
158.150 |
157.325 |
157.700 |
unch |
1,224 |
11,174 |
-61 |
Oct13 |
130822 |
160.130 |
160.300 |
159.575 |
160.000 |
-0.075 |
771 |
9,906 |
+182 |
Nov13 |
130822 |
160.350 |
160.500 |
160.035 |
160.450 |
+0.150 |
270 |
5,205 |
+49 |
Jan14 |
130822 |
159.350 |
159.380 |
158.800 |
158.985 |
-0.165 |
158 |
3,977 |
+47 |
Mar14 |
130822 |
158.500 |
158.500 |
158.050 |
158.235 |
+0.035 |
56 |
1,266 |
+36 |
Apr14 |
130822 |
158.650 |
158.785 |
158.200 |
158.785 |
-0.015 |
24 |
554 |
+2 |
Total Volume and Open Interest |
3,229 |
36,865 |
-3 |
Lean Hogs(CME) |
Oct13 |
130822 |
85.700 |
85.750 |
84.285 |
84.400 |
-1.430 |
11,706 |
130,062 |
+184 |
Dec13 |
130822 |
82.400 |
82.430 |
81.400 |
81.600 |
-1.035 |
5,178 |
77,997 |
-249 |
Feb14 |
130822 |
84.480 |
84.480 |
83.580 |
83.930 |
-0.855 |
4,004 |
45,671 |
-259 |
Apr14 |
130822 |
84.785 |
84.785 |
83.900 |
84.200 |
-0.750 |
984 |
29,865 |
+80 |
May14 |
130822 |
88.150 |
88.230 |
87.750 |
88.100 |
-0.600 |
13 |
1,814 |
+2 |
Jun14 |
130822 |
90.330 |
90.385 |
89.700 |
89.900 |
-0.680 |
278 |
16,365 |
+65 |
Jul14 |
130822 |
89.050 |
89.150 |
88.600 |
88.750 |
-0.650 |
156 |
4,621 |
+21 |
Aug14 |
130822 |
87.480 |
87.500 |
87.200 |
87.350 |
-0.350 |
26 |
1,720 |
+8 |
Total Volume and Open Interest |
22,345 |
308,316 |
-148 |
Class III Milk(CME) |
Aug13 |
130822 |
17.95 |
17.96 |
17.90 |
17.91 |
-0.05 |
76 |
3,587 |
-33 |
Sep13 |
130822 |
17.25 |
17.30 |
16.92 |
17.03 |
-0.16 |
353 |
4,755 |
-9 |
Oct13 |
130822 |
17.42 |
17.52 |
17.27 |
17.39 |
unch |
314 |
3,831 |
+45 |
Nov13 |
130822 |
17.20 |
17.22 |
17.11 |
17.22 |
+0.08 |
215 |
3,216 |
+91 |
Dec13 |
130822 |
16.77 |
16.82 |
16.74 |
16.81 |
+0.07 |
136 |
2,799 |
+45 |
Total Volume and Open Interest |
1,278 |
24,341 |
+227 |
Cocoa(ICE) |
Sep13 |
130822 |
2420 |
2439 |
2415 |
2420 |
unch |
68 |
1,568 |
-31 |
Dec13 |
130822 |
2450 |
2478 |
2436 |
2454 |
+4 |
12,369 |
102,192 |
+895 |
Mar14 |
130822 |
2458 |
2485 |
2445 |
2462 |
+2 |
1,915 |
48,513 |
-44 |
May14 |
130822 |
2469 |
2487 |
2454 |
2467 |
+1 |
337 |
18,667 |
+28 |
Jul14 |
130822 |
2460 |
2489 |
2452 |
2471 |
unch |
284 |
6,330 |
+93 |
Sep14 |
130822 |
2470 |
2491 |
2470 |
2475 |
-1 |
75 |
6,337 |
+50 |
Dec14 |
130822 |
2474 |
2493 |
2473 |
2478 |
-2 |
2 |
1,712 |
+0 |
Total Volume and Open Interest |
15,056 |
187,034 |
+992 |
Coffee "C"(ICE) |
Sep13 |
130822 |
113.40 |
114.50 |
112.80 |
113.20 |
-0.30 |
12,300 |
6,955 |
-6,373 |
Dec13 |
130822 |
117.15 |
118.00 |
116.35 |
117.05 |
-0.10 |
25,702 |
97,603 |
+4,929 |
Mar14 |
130822 |
120.35 |
120.85 |
119.35 |
120.00 |
-0.10 |
4,922 |
19,987 |
+269 |
May14 |
130822 |
121.85 |
122.70 |
121.35 |
122.00 |
-0.10 |
887 |
7,265 |
+20 |
Jul14 |
130822 |
123.85 |
124.65 |
123.35 |
124.00 |
-0.10 |
295 |
5,347 |
+32 |
Sep14 |
130822 |
125.75 |
126.20 |
125.25 |
125.85 |
-0.10 |
173 |
2,300 |
+42 |
Total Volume and Open Interest |
44,534 |
143,386 |
-982 |
Orange Juice(ICE) |
Sep13 |
130822 |
138.85 |
139.80 |
136.95 |
138.05 |
+0.55 |
765 |
4,490 |
-493 |
Nov13 |
130822 |
137.50 |
140.40 |
137.20 |
138.50 |
+0.60 |
996 |
11,176 |
+492 |
Jan14 |
130822 |
139.30 |
140.25 |
138.70 |
138.70 |
+0.60 |
200 |
1,716 |
-77 |
Mar14 |
130822 |
140.05 |
140.05 |
139.10 |
139.10 |
+0.65 |
111 |
1,190 |
+83 |
May14 |
130822 |
139.30 |
139.30 |
139.30 |
139.30 |
+0.45 |
2 |
143 |
+2 |
Jul14 |
130822 |
139.30 |
139.30 |
139.30 |
139.30 |
+0.45 |
0 |
20 |
+0 |
Total Volume and Open Interest |
2,074 |
18,735 |
+7 |
Sugar #11(ICE) |
Oct13 |
130822 |
16.35 |
16.42 |
16.26 |
16.28 |
-0.04 |
44,142 |
424,390 |
-4,393 |
Mar14 |
130822 |
16.96 |
16.96 |
16.79 |
16.83 |
-0.07 |
20,107 |
232,637 |
+3,090 |
May14 |
130822 |
16.92 |
16.92 |
16.71 |
16.75 |
-0.08 |
3,283 |
55,091 |
+180 |
Jul14 |
130822 |
16.81 |
16.81 |
16.62 |
16.66 |
-0.10 |
3,198 |
79,518 |
+705 |
Oct14 |
130822 |
17.10 |
17.10 |
16.83 |
16.87 |
-0.11 |
1,292 |
44,394 |
+140 |
Mar15 |
130822 |
17.43 |
17.43 |
17.27 |
17.31 |
-0.11 |
280 |
17,487 |
+88 |
May15 |
130822 |
17.40 |
17.40 |
17.27 |
17.28 |
-0.12 |
29 |
3,956 |
-12 |
Jul15 |
130822 |
17.37 |
17.37 |
17.25 |
17.25 |
-0.12 |
112 |
3,604 |
-53 |
Total Volume and Open Interest |
72,693 |
870,279 |
-177 |
London Cocoa(LCE) |
Sep13 |
130822 |
1625 |
1637 |
1620 |
1630 |
+12 |
4,056 |
36,299 |
-340 |
Dec13 |
130822 |
1633 |
1637 |
1620 |
1629 |
+6 |
13,949 |
74,162 |
+1,802 |
Mar14 |
130822 |
1604 |
1620 |
1601 |
1612 |
+8 |
6,185 |
73,525 |
+1,335 |
May14 |
130822 |
1608 |
1618 |
1602 |
1612 |
+8 |
4,930 |
19,092 |
+104 |
Jul14 |
130822 |
1605 |
1618 |
1604 |
1613 |
+9 |
515 |
9,091 |
+74 |
Sep14 |
130822 |
1616 |
1620 |
1613 |
1614 |
+9 |
91 |
4,621 |
+79 |
Dec14 |
130822 |
1610 |
1621 |
1609 |
1610 |
+4 |
50 |
2,235 |
+0 |
Total Volume and Open Interest |
29,776 |
219,834 |
+3,054 |
London Sugar(LCE) |
Oct13 |
130822 |
483.00 |
484.90 |
481.30 |
482.20 |
-1.50 |
3,289 |
32,334 |
-289 |
Dec13 |
130822 |
472.10 |
474.20 |
470.50 |
472.20 |
-0.80 |
1,601 |
11,198 |
+95 |
Mar14 |
130822 |
470.00 |
471.20 |
468.70 |
469.50 |
-1.50 |
1,743 |
11,108 |
-20 |
May14 |
130822 |
471.40 |
472.20 |
469.90 |
470.40 |
-1.90 |
733 |
5,731 |
+16 |
Aug14 |
130822 |
471.10 |
471.80 |
469.20 |
469.70 |
-2.10 |
620 |
3,016 |
-1 |
Total Volume and Open Interest |
8,220 |
65,627 |
-192 |
Cotton(ICE) |
Oct13 |
130822 |
84.00 |
84.56 |
83.82 |
83.95 |
+0.04 |
62 |
206 |
-26 |
Dec13 |
130822 |
84.30 |
85.19 |
83.91 |
84.18 |
-0.06 |
19,236 |
165,687 |
-5,206 |
Mar14 |
130822 |
83.36 |
84.49 |
83.15 |
83.63 |
+0.29 |
4,353 |
33,231 |
+833 |
May14 |
130822 |
83.14 |
83.80 |
83.00 |
83.39 |
+0.30 |
553 |
3,466 |
+98 |
Jul14 |
130822 |
82.57 |
83.39 |
82.57 |
83.01 |
+0.34 |
412 |
4,636 |
-22 |
Oct14 |
130822 |
78.01 |
78.01 |
78.01 |
78.01 |
+0.36 |
|
|
|
Total Volume and Open Interest |
24,789 |
209,987 |
-4,391 |
Lumber(CME) |
Sep13 |
130822 |
314.2 |
318.5 |
312.2 |
317.0 |
+2.2 |
395 |
2,536 |
-132 |
Nov13 |
130822 |
314.6 |
318.5 |
313.0 |
316.6 |
+1.3 |
310 |
2,675 |
+126 |
Jan14 |
130822 |
328.0 |
328.4 |
323.0 |
327.0 |
+3.0 |
10 |
95 |
+3 |
Mar14 |
130822 |
331.0 |
333.0 |
331.0 |
331.0 |
-1.0 |
0 |
52 |
+0 |
Total Volume and Open Interest |
715 |
5,365 |
-3 |
Crude Oil(NYM) |
Oct13 |
130822 |
103.86 |
105.25 |
103.53 |
105.03 |
+1.18 |
361,065 |
344,092 |
-1,914 |
Nov13 |
130822 |
103.37 |
104.51 |
103.07 |
104.33 |
+0.96 |
98,011 |
157,006 |
-2,609 |
Dec13 |
130822 |
102.39 |
103.44 |
102.13 |
103.26 |
+0.84 |
114,215 |
224,874 |
+956 |
Jan14 |
130822 |
101.28 |
102.10 |
101.03 |
101.96 |
+0.71 |
32,880 |
69,525 |
+134 |
Feb14 |
130822 |
100.05 |
100.86 |
100.05 |
100.71 |
+0.58 |
12,278 |
43,824 |
+297 |
Mar14 |
130822 |
99.20 |
99.86 |
99.08 |
99.62 |
+0.48 |
21,515 |
68,819 |
-2,750 |
Apr14 |
130822 |
98.12 |
98.63 |
98.12 |
98.61 |
+0.43 |
6,354 |
37,396 |
+358 |
May14 |
130822 |
97.63 |
97.80 |
97.50 |
97.78 |
+0.40 |
3,679 |
40,123 |
+76 |
Jun14 |
130822 |
96.57 |
97.21 |
96.57 |
97.01 |
+0.36 |
28,667 |
112,409 |
-1,013 |
Jul14 |
130822 |
95.55 |
96.20 |
95.55 |
96.20 |
+0.32 |
2,204 |
40,055 |
-98 |
Aug14 |
130822 |
95.20 |
95.46 |
95.16 |
95.46 |
+0.28 |
1,283 |
29,814 |
+61 |
Sep14 |
130822 |
94.84 |
94.84 |
94.84 |
94.84 |
+0.24 |
4,701 |
47,241 |
+260 |
Oct14 |
130822 |
94.26 |
94.26 |
94.26 |
94.26 |
+0.21 |
1,447 |
29,703 |
-35 |
Nov14 |
130822 |
93.69 |
93.69 |
93.69 |
93.69 |
+0.18 |
924 |
25,753 |
+33 |
Dec14 |
130822 |
92.89 |
93.50 |
92.80 |
93.15 |
+0.15 |
32,999 |
234,674 |
-1,616 |
Jan15 |
130822 |
92.50 |
92.50 |
92.50 |
92.50 |
+0.12 |
627 |
26,364 |
+133 |
Total Volume and Open Interest |
743,738 |
1,834,808 |
-29,275 |
e-miNY Crude Oil(NYM) |
Aug13 |
130719 |
108.075 |
109.300 |
107.450 |
108.050 |
unch |
5,675 |
1,737 |
-346 |
Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
Oct13 |
130822 |
103.850 |
105.250 |
103.525 |
105.025 |
+1.175 |
9,237 |
2,226 |
+154 |
Nov13 |
130822 |
103.275 |
104.425 |
103.275 |
104.325 |
+0.950 |
207 |
375 |
+22 |
Dec13 |
130822 |
102.250 |
103.300 |
102.175 |
103.250 |
+0.825 |
111 |
542 |
+26 |
Jan14 |
130822 |
101.750 |
101.950 |
101.750 |
101.950 |
+0.700 |
8 |
367 |
+6 |
Feb14 |
130822 |
100.700 |
100.700 |
100.700 |
100.700 |
+0.575 |
0 |
238 |
+0 |
Mar14 |
130822 |
99.625 |
99.625 |
99.625 |
99.625 |
+0.475 |
0 |
8 |
-1 |
Apr14 |
130822 |
98.600 |
98.600 |
98.600 |
98.600 |
+0.425 |
0 |
3 |
+0 |
May14 |
130822 |
97.775 |
97.775 |
97.775 |
97.775 |
+0.400 |
|
|
|
Total Volume and Open Interest |
9,567 |
3,891 |
+206 |
Heating Oil(NYM) |
Sep13 |
130822 |
307.55 |
309.09 |
306.10 |
306.99 |
-0.69 |
39,266 |
48,570 |
-3,497 |
Oct13 |
130822 |
308.21 |
309.64 |
306.44 |
307.37 |
-0.78 |
36,902 |
70,737 |
+1,569 |
Nov13 |
130822 |
307.48 |
309.24 |
306.42 |
307.29 |
-0.70 |
13,270 |
41,067 |
+598 |
Dec13 |
130822 |
306.96 |
308.80 |
306.10 |
307.00 |
-0.57 |
16,215 |
49,620 |
+753 |
Jan14 |
130822 |
307.71 |
307.96 |
305.84 |
306.88 |
-0.44 |
7,607 |
26,812 |
+321 |
Feb14 |
130822 |
306.43 |
306.94 |
305.00 |
306.00 |
-0.32 |
2,686 |
10,340 |
+231 |
Mar14 |
130822 |
304.65 |
305.19 |
303.30 |
304.28 |
-0.21 |
2,022 |
10,421 |
+194 |
Apr14 |
130822 |
303.00 |
303.21 |
301.95 |
302.31 |
-0.09 |
471 |
12,404 |
-62 |
May14 |
130822 |
300.44 |
301.29 |
300.29 |
300.45 |
+0.01 |
292 |
2,666 |
+35 |
Jun14 |
130822 |
298.98 |
299.30 |
297.55 |
298.47 |
+0.06 |
2,291 |
17,164 |
+665 |
Jul14 |
130822 |
297.44 |
297.44 |
297.44 |
297.44 |
+0.07 |
44 |
1,592 |
-29 |
Aug14 |
130822 |
296.57 |
296.57 |
296.57 |
296.57 |
+0.09 |
57 |
691 |
+1 |
Sep14 |
130822 |
295.44 |
296.15 |
295.44 |
296.15 |
+0.09 |
18 |
551 |
+7 |
Oct14 |
130822 |
295.68 |
295.68 |
295.68 |
295.68 |
+0.10 |
6 |
327 |
+3 |
Total Volume and Open Interest |
121,844 |
305,060 |
+1,054 |
Gasoline(NYMEX) |
Sep13 |
130822 |
294.09 |
297.33 |
293.78 |
296.48 |
+2.71 |
36,506 |
39,151 |
-4,337 |
Oct13 |
130822 |
282.81 |
284.49 |
281.62 |
283.84 |
+2.00 |
36,584 |
92,176 |
+1,421 |
Nov13 |
130822 |
277.81 |
279.78 |
277.49 |
279.30 |
+1.65 |
15,109 |
56,078 |
+1,931 |
Dec13 |
130822 |
275.00 |
276.81 |
274.61 |
276.33 |
+1.47 |
14,047 |
35,809 |
-730 |
Jan14 |
130822 |
274.26 |
275.05 |
273.35 |
275.00 |
+1.38 |
8,777 |
18,362 |
-108 |
Feb14 |
130822 |
273.70 |
275.15 |
273.13 |
274.80 |
+1.35 |
2,337 |
7,330 |
+436 |
Mar14 |
130822 |
275.14 |
275.88 |
274.06 |
275.75 |
+1.31 |
1,324 |
10,662 |
-118 |
Apr14 |
130822 |
289.22 |
290.11 |
289.14 |
290.11 |
+1.34 |
378 |
5,927 |
+27 |
May14 |
130822 |
288.58 |
288.87 |
288.15 |
288.87 |
+1.35 |
125 |
2,741 |
-3 |
Jun14 |
130822 |
285.77 |
286.07 |
285.34 |
286.07 |
+1.25 |
89 |
2,814 |
+23 |
Total Volume and Open Interest |
115,442 |
275,017 |
-1,401 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130822 |
296.50 |
296.50 |
296.48 |
296.50 |
+2.70 |
0 |
1 |
+0 |
Oct13 |
130822 |
283.80 |
283.84 |
283.80 |
283.80 |
+2.00 |
|
|
|
Nov13 |
130822 |
279.30 |
279.30 |
279.30 |
279.30 |
+1.60 |
0 |
1 |
+0 |
Dec13 |
130822 |
276.30 |
276.33 |
276.30 |
276.30 |
+1.40 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep13 |
130822 |
3.470 |
3.559 |
3.451 |
3.545 |
+0.085 |
106,926 |
77,773 |
-19,543 |
Oct13 |
130822 |
3.497 |
3.587 |
3.484 |
3.575 |
+0.084 |
66,832 |
201,677 |
+1,643 |
Nov13 |
130822 |
3.625 |
3.705 |
3.610 |
3.696 |
+0.078 |
50,582 |
239,357 |
+3,044 |
Dec13 |
130822 |
3.810 |
3.874 |
3.810 |
3.870 |
+0.075 |
20,761 |
74,342 |
+1,012 |
Jan14 |
130822 |
3.903 |
3.959 |
3.901 |
3.954 |
+0.072 |
19,553 |
170,083 |
+626 |
Feb14 |
130822 |
3.895 |
3.956 |
3.895 |
3.952 |
+0.068 |
3,151 |
36,618 |
+800 |
Mar14 |
130822 |
3.890 |
3.922 |
3.878 |
3.918 |
+0.064 |
7,605 |
94,469 |
+1,595 |
Apr14 |
130822 |
3.833 |
3.855 |
3.815 |
3.850 |
+0.052 |
8,986 |
118,253 |
-686 |
May14 |
130822 |
3.830 |
3.875 |
3.830 |
3.872 |
+0.050 |
1,574 |
32,024 |
+706 |
Jun14 |
130822 |
3.888 |
3.902 |
3.870 |
3.902 |
+0.048 |
1,200 |
24,088 |
+536 |
Jul14 |
130822 |
3.922 |
3.935 |
3.904 |
3.934 |
+0.047 |
1,606 |
19,883 |
+563 |
Aug14 |
130822 |
3.923 |
3.956 |
3.923 |
3.951 |
+0.047 |
730 |
17,445 |
-31 |
Sep14 |
130822 |
3.929 |
3.951 |
3.919 |
3.951 |
+0.047 |
593 |
19,499 |
+208 |
Oct14 |
130822 |
3.954 |
3.975 |
3.939 |
3.971 |
+0.048 |
1,360 |
70,618 |
+28 |
Nov14 |
130822 |
4.025 |
4.048 |
4.025 |
4.048 |
+0.047 |
735 |
23,553 |
-81 |
Dec14 |
130822 |
4.181 |
4.208 |
4.181 |
4.208 |
+0.045 |
609 |
38,619 |
+432 |
Total Volume and Open Interest |
293,546 |
1,363,235 |
-8,999 |
Brent Crude Oil(ICE) |
Oct13 |
130822 |
109.70 |
110.15 |
109.40 |
109.90 |
+0.09 |
233,168 |
297,588 |
+470 |
Nov13 |
130822 |
108.52 |
109.13 |
108.36 |
108.87 |
+0.11 |
106,781 |
218,126 |
+6,356 |
Dec13 |
130822 |
107.70 |
108.33 |
107.53 |
108.03 |
+0.10 |
125,092 |
214,998 |
+1,844 |
Jan14 |
130822 |
106.96 |
107.62 |
106.86 |
107.32 |
+0.09 |
23,362 |
70,909 |
-936 |
Feb14 |
130822 |
106.35 |
106.93 |
106.27 |
106.70 |
+0.09 |
8,566 |
42,404 |
+218 |
Mar14 |
130822 |
105.78 |
106.37 |
105.74 |
106.13 |
+0.09 |
9,959 |
50,351 |
+521 |
Apr14 |
130822 |
105.26 |
105.84 |
105.24 |
105.62 |
+0.10 |
4,038 |
47,228 |
+222 |
May14 |
130822 |
104.75 |
105.33 |
104.75 |
105.10 |
+0.10 |
3,345 |
22,570 |
+71 |
Jun14 |
130822 |
104.21 |
104.84 |
104.21 |
104.58 |
+0.10 |
25,785 |
106,257 |
+1,246 |
Jul14 |
130822 |
104.12 |
104.12 |
104.12 |
104.12 |
+0.10 |
2,486 |
21,007 |
+614 |
Aug14 |
130822 |
103.60 |
103.60 |
103.60 |
103.60 |
+0.09 |
964 |
24,209 |
-129 |
Sep14 |
130822 |
103.00 |
103.20 |
102.95 |
103.03 |
+0.09 |
1,957 |
27,215 |
+53 |
Oct14 |
130822 |
102.50 |
102.50 |
102.50 |
102.50 |
+0.10 |
944 |
23,270 |
+161 |
Nov14 |
130822 |
102.01 |
102.01 |
102.01 |
102.01 |
+0.10 |
670 |
13,368 |
+68 |
Total Volume and Open Interest |
586,650 |
1,518,337 |
+8,146 |
Gas Oil(ICE) |
Sep13 |
130822 |
937.00 |
941.50 |
933.75 |
936.25 |
-2.50 |
47,081 |
124,922 |
+147 |
Oct13 |
130822 |
937.25 |
942.00 |
934.25 |
936.75 |
-2.50 |
72,717 |
146,767 |
+3,772 |
Nov13 |
130822 |
933.25 |
938.25 |
931.75 |
933.50 |
-2.25 |
36,245 |
70,846 |
+4,444 |
Dec13 |
130822 |
928.00 |
932.75 |
926.75 |
928.25 |
-2.00 |
44,307 |
91,831 |
+1,194 |
Jan14 |
130822 |
925.75 |
928.75 |
924.50 |
925.25 |
-1.75 |
8,127 |
41,083 |
-90 |
Feb14 |
130822 |
921.25 |
924.25 |
920.25 |
921.00 |
-1.50 |
3,851 |
33,885 |
+35 |
Mar14 |
130822 |
914.75 |
918.75 |
914.50 |
915.75 |
-1.00 |
4,580 |
25,258 |
-15 |
Apr14 |
130822 |
910.25 |
913.25 |
909.75 |
910.25 |
-0.75 |
1,485 |
13,922 |
+37 |
May14 |
130822 |
905.25 |
908.25 |
904.25 |
904.75 |
-0.75 |
1,902 |
11,673 |
-75 |
Jun14 |
130822 |
898.75 |
903.00 |
898.75 |
900.00 |
-0.75 |
8,317 |
39,801 |
+640 |
Total Volume and Open Interest |
232,831 |
662,909 |
+10,188 |
Ethanol(CBOT) |
Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
Sep13 |
130822 |
2.299 |
2.320 |
2.289 |
2.301 |
+0.005 |
158 |
1,209 |
-89 |
Oct13 |
130822 |
1.965 |
1.975 |
1.944 |
1.958 |
-0.008 |
114 |
1,839 |
-17 |
Nov13 |
130822 |
1.815 |
1.815 |
1.775 |
1.782 |
-0.016 |
58 |
1,392 |
+13 |
Dec13 |
130822 |
1.699 |
1.728 |
1.699 |
1.705 |
-0.024 |
46 |
1,885 |
+4 |
Jan14 |
130822 |
1.687 |
1.687 |
1.662 |
1.663 |
-0.024 |
14 |
900 |
+3 |
Feb14 |
130822 |
1.660 |
1.664 |
1.660 |
1.664 |
-0.024 |
5 |
294 |
+0 |
Mar14 |
130822 |
1.674 |
1.674 |
1.674 |
1.674 |
-0.024 |
7 |
255 |
+3 |
Total Volume and Open Interest |
406 |
7,978 |
-84 |
WTI Crude Oil(ICE) |
Oct13 |
130822 |
103.60 |
105.23 |
103.56 |
105.03 |
+1.18 |
79,947 |
98,209 |
-6,710 |
Nov13 |
130822 |
103.09 |
104.50 |
103.09 |
104.33 |
+0.96 |
30,654 |
48,900 |
-2,674 |
Dec13 |
130822 |
102.16 |
103.37 |
102.16 |
103.26 |
+0.84 |
46,982 |
139,725 |
+1,060 |
Jan14 |
130822 |
101.58 |
102.00 |
101.30 |
101.96 |
+0.71 |
7,671 |
22,747 |
+486 |
Feb14 |
130822 |
100.36 |
100.78 |
100.36 |
100.71 |
+0.58 |
3,776 |
8,882 |
+402 |
Mar14 |
130822 |
99.34 |
99.64 |
99.28 |
99.62 |
+0.48 |
4,261 |
27,942 |
+9 |
Apr14 |
130822 |
98.48 |
98.61 |
98.40 |
98.61 |
+0.43 |
1,581 |
10,571 |
+416 |
May14 |
130822 |
97.65 |
97.78 |
97.56 |
97.78 |
+0.40 |
1,135 |
5,377 |
+51 |
Jun14 |
130822 |
96.89 |
97.01 |
96.71 |
97.01 |
+0.36 |
8,405 |
50,179 |
+510 |
Jul14 |
130822 |
96.20 |
96.20 |
96.20 |
96.20 |
+0.32 |
404 |
5,617 |
+18 |
Aug14 |
130822 |
95.46 |
95.46 |
95.46 |
95.46 |
+0.28 |
189 |
3,803 |
+17 |
Sep14 |
130822 |
94.84 |
94.84 |
94.84 |
94.84 |
+0.24 |
315 |
11,103 |
-1 |
Oct14 |
130822 |
94.26 |
94.26 |
94.26 |
94.26 |
+0.21 |
128 |
5,668 |
+11 |
Nov14 |
130822 |
93.69 |
93.69 |
93.69 |
93.69 |
+0.18 |
119 |
10,521 |
-29 |
Dec14 |
130822 |
93.41 |
93.41 |
93.00 |
93.15 |
+0.15 |
7,413 |
84,626 |
-504 |
Jan15 |
130822 |
92.50 |
92.50 |
92.50 |
92.50 |
+0.12 |
43 |
7,248 |
+0 |
Total Volume and Open Interest |
196,717 |
627,411 |
-6,679 |
US Dollar Index(ICE) |
Sep13 |
130822 |
81.450 |
81.950 |
81.410 |
81.530 |
+0.307 |
30,888 |
73,687 |
+1,232 |
Dec13 |
130822 |
81.700 |
82.010 |
81.685 |
81.790 |
+0.317 |
374 |
1,534 |
+196 |
Mar14 |
130822 |
81.965 |
81.965 |
81.965 |
81.965 |
+0.317 |
0 |
2 |
+0 |
Total Volume and Open Interest |
31,262 |
75,224 |
+1,428 |
Australian Dollar(CME) |
Sep13 |
130822 |
89.66 |
90.31 |
89.18 |
89.86 |
-0.24 |
93,706 |
182,342 |
-263 |
Dec13 |
130822 |
89.13 |
89.77 |
88.65 |
89.33 |
-0.24 |
502 |
1,757 |
+171 |
Mar14 |
130822 |
88.54 |
89.06 |
88.54 |
88.82 |
-0.24 |
0 |
76 |
+0 |
Total Volume and Open Interest |
94,208 |
184,178 |
-92 |
British Pound(CME) |
Sep13 |
130822 |
156.59 |
156.61 |
155.60 |
155.81 |
-1.15 |
79,274 |
135,882 |
-1,210 |
Dec13 |
130822 |
156.47 |
156.86 |
155.50 |
155.71 |
-1.15 |
292 |
1,653 |
+20 |
Mar14 |
130822 |
155.63 |
156.77 |
155.63 |
155.63 |
-1.14 |
40 |
636 |
+40 |
Total Volume and Open Interest |
79,606 |
138,505 |
-1,150 |
Canadian Dollar(CME) |
Sep13 |
130822 |
95.40 |
95.44 |
94.90 |
94.95 |
-0.60 |
64,708 |
101,065 |
+2,333 |
Dec13 |
130822 |
95.24 |
95.35 |
94.73 |
94.75 |
-0.60 |
891 |
6,005 |
-48 |
Mar14 |
130822 |
94.89 |
95.14 |
94.55 |
94.55 |
-0.59 |
16 |
786 |
+11 |
Jun14 |
130822 |
94.40 |
94.92 |
94.36 |
94.36 |
-0.56 |
1 |
330 |
+1 |
Total Volume and Open Interest |
65,617 |
108,282 |
+2,298 |
Japanese Yen(CME) |
Sep13 |
130822 |
102.39 |
102.39 |
101.21 |
101.45 |
-0.89 |
134,898 |
159,696 |
-2,863 |
Dec13 |
130822 |
102.34 |
102.39 |
101.26 |
101.50 |
-0.89 |
641 |
2,268 |
+68 |
Mar14 |
130822 |
101.72 |
102.48 |
101.59 |
101.59 |
-0.89 |
0 |
159 |
+0 |
Total Volume and Open Interest |
135,539 |
162,168 |
-2,795 |
Swiss Franc(CME) |
Sep13 |
130822 |
108.46 |
108.56 |
107.66 |
108.26 |
-0.30 |
43,336 |
40,964 |
+2,105 |
Dec13 |
130822 |
108.31 |
108.65 |
107.80 |
108.34 |
-0.31 |
78 |
167 |
+40 |
Mar14 |
130822 |
108.45 |
108.75 |
108.45 |
108.45 |
-0.30 |
2 |
4 |
+2 |
Total Volume and Open Interest |
43,416 |
41,138 |
+2,147 |
EuroFX(CME) |
Sep13 |
130822 |
133.58 |
133.76 |
132.99 |
133.54 |
-0.22 |
244,413 |
244,288 |
+11,708 |
Dec13 |
130822 |
133.58 |
133.80 |
133.06 |
133.58 |
-0.22 |
1,865 |
5,247 |
+470 |
Mar14 |
130822 |
133.58 |
133.85 |
133.23 |
133.63 |
-0.22 |
1 |
91 |
+1 |
Total Volume and Open Interest |
246,279 |
249,660 |
+12,178 |
Mexican Peso(CME) |
Sep13 |
130822 |
752.75 |
762.75 |
750.00 |
757.25 |
-1.00 |
37,606 |
91,892 |
-3,038 |
Oct13 |
130822 |
755.25 |
756.25 |
755.25 |
755.25 |
-1.00 |
|
|
|
Total Volume and Open Interest |
37,752 |
94,485 |
-2,995 |
Brazilian Real(CME) |
Sep13 |
130822 |
407.15 |
412.15 |
406.60 |
407.95 |
+0.80 |
128 |
8,512 |
+16 |
Oct13 |
130822 |
405.30 |
409.35 |
404.40 |
405.45 |
+0.75 |
0 |
129 |
+0 |
Nov13 |
130822 |
402.75 |
406.40 |
401.60 |
402.75 |
+0.75 |
4 |
9,239 |
+2 |
Dec13 |
130822 |
400.55 |
400.55 |
399.55 |
400.55 |
+1.00 |
0 |
32 |
+0 |
Total Volume and Open Interest |
132 |
24,506 |
+18 |
30-Year T-Bonds(CBOT) |
Sep13 |
130822 |
130~100 |
130~260 |
129~280 |
130~190 |
-0~070 |
275,997 |
610,627 |
-6,166 |
Dec13 |
130822 |
128~270 |
129~120 |
128~130 |
129~050 |
-0~070 |
7,238 |
15,290 |
+4,856 |
Mar14 |
130822 |
129~030 |
129~100 |
129~030 |
129~030 |
-0~070 |
|
|
|
Total Volume and Open Interest |
283,235 |
625,917 |
-1,310 |
10-Year T-Notes(CBOT) |
Sep13 |
130822 |
124~150 |
124~180 |
124~025 |
124~085 |
-0~145 |
1,036,793 |
2,200,436 |
-54,249 |
Dec13 |
130822 |
123~070 |
123~175 |
122~270 |
123~000 |
-0~175 |
42,839 |
107,271 |
+19,550 |
Mar14 |
130822 |
123~000 |
123~175 |
123~000 |
123~000 |
-0~175 |
|
|
|
Total Volume and Open Interest |
1,079,632 |
2,307,707 |
-34,699 |
5-Year T-Notes(CBOT) |
Sep13 |
130822 |
120~090 |
120~092 |
119~300 |
120~004 |
-0~124 |
564,248 |
1,586,045 |
-56,725 |
Dec13 |
130822 |
119~100 |
119~152 |
118~316 |
119~020 |
-0~132 |
101,777 |
94,463 |
+57,736 |
Total Volume and Open Interest |
666,025 |
1,680,508 |
+1,011 |
2 Year T-Notes(CBOT) |
Sep13 |
130822 |
110~014 |
110~014 |
109~314 |
109~316 |
-0~020 |
144,201 |
851,867 |
-653 |
Dec13 |
130822 |
109~270 |
109~270 |
109~250 |
109~252 |
-0~024 |
12,195 |
29,119 |
+6,622 |
Mar14 |
130822 |
109~252 |
109~276 |
109~252 |
109~252 |
-0~024 |
|
|
|
Total Volume and Open Interest |
156,396 |
880,986 |
+5,969 |
Eurodollars(CME) |
Sep13 |
130822 |
99.730 |
99.732 |
99.728 |
99.730 |
unch |
77,986 |
773,540 |
-15,851 |
Dec13 |
130822 |
99.675 |
99.685 |
99.665 |
99.680 |
-0.005 |
76,547 |
859,442 |
-7,754 |
Mar14 |
130822 |
99.620 |
99.620 |
99.600 |
99.610 |
-0.015 |
86,092 |
815,266 |
+5,964 |
Jun14 |
130822 |
99.540 |
99.545 |
99.515 |
99.525 |
-0.030 |
78,833 |
807,558 |
+2,985 |
Sep14 |
130822 |
99.440 |
99.445 |
99.405 |
99.410 |
-0.045 |
111,807 |
743,249 |
+8,233 |
Dec14 |
130822 |
99.305 |
99.315 |
99.265 |
99.270 |
-0.055 |
133,439 |
784,797 |
+1,164 |
Mar15 |
130822 |
99.130 |
99.135 |
99.080 |
99.090 |
-0.065 |
104,148 |
562,905 |
-6,672 |
Jun15 |
130822 |
98.910 |
98.915 |
98.850 |
98.860 |
-0.080 |
98,384 |
780,743 |
-1,686 |
Sep15 |
130822 |
98.630 |
98.640 |
98.560 |
98.580 |
-0.095 |
94,781 |
546,377 |
-215 |
Dec15 |
130822 |
98.335 |
98.340 |
98.250 |
98.270 |
-0.110 |
96,357 |
609,685 |
+3,097 |
Mar16 |
130822 |
98.015 |
98.025 |
97.930 |
97.950 |
-0.120 |
75,416 |
398,502 |
+474 |
Jun16 |
130822 |
97.710 |
97.720 |
97.625 |
97.645 |
-0.120 |
75,202 |
303,053 |
+199 |
Sep16 |
130822 |
97.420 |
97.430 |
97.340 |
97.355 |
-0.120 |
57,770 |
257,963 |
-5,157 |
Dec16 |
130822 |
97.145 |
97.165 |
97.070 |
97.090 |
-0.115 |
46,273 |
209,468 |
+2,902 |
Mar17 |
130822 |
96.915 |
96.935 |
96.830 |
96.865 |
-0.105 |
28,871 |
213,659 |
-304 |
Jun17 |
130822 |
96.685 |
96.710 |
96.595 |
96.645 |
-0.095 |
28,009 |
158,111 |
+558 |
Sep17 |
130822 |
96.485 |
96.515 |
96.390 |
96.450 |
-0.085 |
23,544 |
154,401 |
+218 |
Dec17 |
130822 |
96.280 |
96.310 |
96.185 |
96.250 |
-0.075 |
15,755 |
131,608 |
-474 |
Total Volume and Open Interest |
1,350,118 |
9,332,553 |
-13,528 |
Ultra T-Bond(CBOT) |
Sep13 |
130822 |
137~18 |
138~29 |
137~02 |
138~10 |
-0~02 |
51,066 |
383,387 |
-582 |
Dec13 |
130822 |
135~23 |
137~11 |
135~20 |
136~27 |
-0~02 |
5,827 |
5,269 |
+4,356 |
Mar14 |
130822 |
136~27 |
136~29 |
136~27 |
136~27 |
-0~02 |
|
|
|
Total Volume and Open Interest |
56,893 |
388,656 |
+3,774 |
30 Day Federal Funds(CBOT) |
Aug13 |
130822 |
99.912 |
99.915 |
99.912 |
99.912 |
unch |
2,632 |
39,903 |
-29 |
Sep13 |
130822 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
1,992 |
33,596 |
+210 |
Oct13 |
130822 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
188 |
15,703 |
+28 |
Nov13 |
130822 |
99.880 |
99.885 |
99.880 |
99.885 |
unch |
1,248 |
17,883 |
-7 |
Dec13 |
130822 |
99.875 |
99.880 |
99.870 |
99.875 |
-0.005 |
191 |
19,487 |
-86 |
Jan14 |
130822 |
99.865 |
99.870 |
99.860 |
99.865 |
-0.005 |
1,466 |
20,271 |
-220 |
Total Volume and Open Interest |
22,255 |
290,747 |
+3,809 |
3-Mth Euro-Yen(CME) |
Sep13 |
130822 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130822 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130822 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130822 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130822 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130822 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130822 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130822 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130822 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130822 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130822 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
3 |
120 |
+0 |
Dec13 |
130822 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130822 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130822 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130822 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130822 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130822 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130822 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
3 |
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 |
130822 |
142.85 |
142.89 |
142.85 |
142.89 |
-0.23 |
3 |
4 |
+3 |
Mar14 |
130822 |
142.40 |
142.40 |
142.40 |
142.40 |
-0.23 |
|
|
|
Total Volume and Open Interest |
3 |
4 |
+3 |
Euro-Bund(EUREX) |
Sep13 |
130822 |
139.80 |
139.98 |
139.46 |
139.73 |
-0.41 |
593,273 |
1,057,073 |
+731 |
Dec13 |
130822 |
137.80 |
138.01 |
137.53 |
137.79 |
-0.40 |
8,708 |
18,818 |
+4,213 |
Mar14 |
130822 |
138.53 |
138.53 |
138.53 |
138.53 |
-0.41 |
|
|
|
Total Volume and Open Interest |
601,981 |
1,075,891 |
+4,944 |
Euro-Bobl(EUREX) |
Sep13 |
130822 |
124.78 |
124.91 |
124.65 |
124.76 |
-0.20 |
384,751 |
931,200 |
-14,209 |
Dec13 |
130822 |
123.08 |
123.16 |
122.93 |
123.03 |
-0.19 |
5,981 |
41,942 |
+5,567 |
Mar14 |
130822 |
123.03 |
123.03 |
123.03 |
123.03 |
-0.19 |
|
|
|
Total Volume and Open Interest |
390,732 |
973,142 |
-8,642 |
3-Mth Euribor(EUREX) |
Sep13 |
130822 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.005 |
15 |
8,873 |
+0 |
Dec13 |
130822 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
10 |
1,883 |
+0 |
Mar14 |
130822 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
0 |
1,064 |
+0 |
Total Volume and Open Interest |
328 |
30,535 |
+127 |
Long Gilt(LIFFE) |
Sep13 |
130822 |
108~23 |
109~04 |
108~17 |
108~31 |
-0~01 |
97,599 |
337,221 |
+8,751 |
Dec13 |
130822 |
107~26 |
108~06 |
107~21 |
108~02 |
-0~01 |
938 |
2,746 |
+2,024 |
Total Volume and Open Interest |
98,537 |
339,967 |
+10,775 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130822 |
99.48 |
99.49 |
99.47 |
99.48 |
unch |
39,839 |
282,216 |
-2,359 |
Dec13 |
130822 |
99.43 |
99.45 |
99.43 |
99.44 |
unch |
22,532 |
374,305 |
-5,817 |
Mar14 |
130822 |
99.36 |
99.40 |
99.36 |
99.37 |
unch |
37,402 |
349,706 |
+5,814 |
Jun14 |
130822 |
99.28 |
99.30 |
99.27 |
99.29 |
unch |
23,042 |
320,238 |
+3,705 |
Sep14 |
130822 |
99.19 |
99.22 |
99.18 |
99.21 |
+0.01 |
29,653 |
300,160 |
+412 |
Dec14 |
130822 |
99.09 |
99.13 |
99.08 |
99.12 |
+0.01 |
26,832 |
329,275 |
-253 |
Total Volume and Open Interest |
314,699 |
2,922,640 |
-51 |
3-Mth Euribor(LIFFE) |
Sep13 |
130822 |
99.755 |
99.760 |
99.755 |
99.760 |
+0.005 |
27,539 |
448,500 |
-5,196 |
Dec13 |
130822 |
99.690 |
99.695 |
99.675 |
99.690 |
unch |
35,310 |
593,953 |
+2,009 |
Mar14 |
130822 |
99.600 |
99.610 |
99.585 |
99.605 |
unch |
42,957 |
424,758 |
-3,984 |
Total Volume and Open Interest |
385,910 |
3,945,308 |
-23,403 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130822 |
97.43 |
97.43 |
97.42 |
97.43 |
-0.01 |
12,871 |
155,111 |
-2,363 |
Dec13 |
130822 |
97.51 |
97.52 |
97.46 |
97.49 |
-0.03 |
24,153 |
231,437 |
-4,798 |
Mar14 |
130822 |
97.51 |
97.52 |
97.44 |
97.47 |
-0.04 |
22,969 |
191,601 |
-5,367 |
Jun14 |
130822 |
97.41 |
97.41 |
97.33 |
97.37 |
-0.05 |
15,086 |
125,665 |
-3,647 |
Sep14 |
130822 |
97.24 |
97.24 |
97.16 |
97.20 |
-0.05 |
8,050 |
91,432 |
-521 |
Dec14 |
130822 |
97.04 |
97.04 |
96.95 |
96.99 |
-0.05 |
6,135 |
81,876 |
+236 |
Mar15 |
130822 |
96.83 |
96.83 |
96.73 |
96.77 |
-0.06 |
3,625 |
48,058 |
+591 |
Jun15 |
130822 |
96.63 |
96.63 |
96.52 |
96.56 |
-0.08 |
1,631 |
19,215 |
+22 |
Sep15 |
130822 |
96.38 |
96.38 |
96.32 |
96.36 |
-0.09 |
334 |
1,223 |
-296 |
Dec15 |
130822 |
96.13 |
96.18 |
96.13 |
96.18 |
-0.10 |
187 |
980 |
-21 |
Total Volume and Open Interest |
95,112 |
947,538 |
-16,187 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130822 |
96.02 |
96.04 |
95.87 |
95.92 |
-0.10 |
86,546 |
506,073 |
-10,232 |
Dec13 |
130822 |
95.92 |
95.92 |
95.92 |
95.92 |
-0.10 |
|
|
|
Total Volume and Open Interest |
86,546 |
506,073 |
-10,232 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130822 |
97.22 |
97.23 |
97.07 |
97.13 |
-0.09 |
185,951 |
578,795 |
-53,071 |
Dec13 |
130822 |
97.13 |
97.13 |
97.13 |
97.13 |
-0.09 |
|
|
|
Total Volume and Open Interest |
185,951 |
578,795 |
-53,071 |
Gold(CMX) |
Aug13 |
130822 |
1362.0 |
1380.4 |
1362.0 |
1371.2 |
+0.6 |
123 |
1,088 |
-25 |
Oct13 |
130822 |
1366.3 |
1381.2 |
1354.5 |
1370.7 |
+0.6 |
4,379 |
29,447 |
+742 |
Dec13 |
130822 |
1365.6 |
1381.4 |
1354.5 |
1370.8 |
+0.7 |
137,476 |
229,976 |
+995 |
Feb14 |
130822 |
1364.5 |
1378.0 |
1357.9 |
1371.6 |
+0.6 |
826 |
31,735 |
+483 |
Apr14 |
130822 |
1360.2 |
1379.1 |
1357.0 |
1372.5 |
+0.7 |
175 |
19,352 |
-25 |
Jun14 |
130822 |
1371.3 |
1376.0 |
1371.3 |
1373.5 |
+0.7 |
557 |
17,850 |
+183 |
Aug14 |
130822 |
1378.8 |
1381.9 |
1374.9 |
1374.9 |
+0.7 |
316 |
6,601 |
+144 |
Oct14 |
130822 |
1380.2 |
1380.2 |
1376.5 |
1376.5 |
+0.7 |
55 |
1,762 |
-21 |
Dec14 |
130822 |
1378.0 |
1378.0 |
1378.0 |
1378.0 |
+0.8 |
250 |
14,362 |
-4 |
Feb15 |
130822 |
1379.7 |
1379.7 |
1379.7 |
1379.7 |
+0.9 |
0 |
986 |
+0 |
Apr15 |
130822 |
1381.5 |
1381.5 |
1381.5 |
1381.5 |
+1.0 |
|
|
|
Jun15 |
130822 |
1383.4 |
1383.4 |
1383.4 |
1383.4 |
+1.2 |
120 |
8,514 |
+85 |
Total Volume and Open Interest |
144,761 |
385,410 |
+2,600 |
Silver(CMX) |
Sep13 |
130822 |
2285.0 |
2332.5 |
2245.0 |
2303.5 |
+7.2 |
58,691 |
43,603 |
-3,114 |
Dec13 |
130822 |
2292.0 |
2336.5 |
2250.0 |
2308.0 |
+7.1 |
14,806 |
57,636 |
+210 |
Mar14 |
130822 |
2292.0 |
2342.0 |
2272.0 |
2312.7 |
+7.1 |
1,173 |
5,885 |
+226 |
May14 |
130822 |
2291.0 |
2339.0 |
2291.0 |
2315.6 |
+7.1 |
222 |
3,057 |
-57 |
Jul14 |
130822 |
2318.2 |
2318.2 |
2318.2 |
2318.2 |
+7.0 |
49 |
2,981 |
+0 |
Sep14 |
130822 |
2283.0 |
2320.9 |
2283.0 |
2320.9 |
+6.9 |
50 |
1,573 |
+0 |
Dec14 |
130822 |
2325.5 |
2325.5 |
2325.4 |
2325.4 |
+7.0 |
78 |
7,212 |
+26 |
Total Volume and Open Interest |
75,334 |
131,076 |
-2,708 |
Platinum(NYMEX) |
Oct13 |
130822 |
1512.7 |
1544.0 |
1504.2 |
1540.1 |
+21.0 |
7,589 |
58,596 |
+374 |
Jan14 |
130822 |
1513.2 |
1545.1 |
1508.0 |
1542.9 |
+21.0 |
137 |
6,929 |
+66 |
Apr14 |
130822 |
1543.4 |
1544.9 |
1543.4 |
1544.9 |
+21.0 |
2 |
175 |
+0 |
Jul14 |
130822 |
1545.4 |
1545.4 |
1545.4 |
1545.4 |
+21.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
7,752 |
65,710 |
+440 |
Palladium(NYMEX) |
Sep13 |
130822 |
743.55 |
755.40 |
740.10 |
755.05 |
+8.15 |
3,992 |
26,524 |
-1,670 |
Dec13 |
130822 |
745.55 |
757.25 |
742.00 |
756.95 |
+8.20 |
1,643 |
12,605 |
+1,257 |
Mar14 |
130822 |
758.15 |
758.15 |
758.15 |
758.15 |
+8.20 |
0 |
203 |
+0 |
Total Volume and Open Interest |
5,636 |
39,391 |
-413 |
Copper(CMX) |
Sep13 |
130822 |
331.45 |
336.85 |
329.60 |
333.00 |
+2.35 |
45,279 |
35,027 |
-1,858 |
Dec13 |
130822 |
331.70 |
337.40 |
330.25 |
333.45 |
+2.20 |
14,056 |
91,319 |
+2,398 |
Mar14 |
130822 |
334.60 |
338.40 |
333.95 |
334.50 |
+2.20 |
1,376 |
18,235 |
+227 |
May14 |
130822 |
334.90 |
335.40 |
334.90 |
335.40 |
+2.15 |
300 |
1,842 |
+143 |
Jul14 |
130822 |
336.35 |
336.35 |
336.35 |
336.35 |
+2.20 |
22 |
1,455 |
+0 |
Total Volume and Open Interest |
61,589 |
160,062 |
+886 |
DJIA Index(CBOT) |
Sep13 |
130822 |
14825 |
14955 |
14808 |
14939 |
+92 |
238 |
14,560 |
+29 |
Dec13 |
130822 |
14859 |
14859 |
14768 |
14859 |
+91 |
0 |
4 |
+0 |
Mar14 |
130822 |
14764 |
14764 |
14673 |
14764 |
+91 |
|
|
|
Jun14 |
130822 |
14695 |
14695 |
14604 |
14695 |
+91 |
|
|
|
Total Volume and Open Interest |
238 |
14,564 |
+29 |
E-mini DJIA Index(CBOT) |
Sep13 |
130822 |
14830 |
14965 |
14802 |
14939 |
+92 |
117,490 |
108,310 |
-3,476 |
Dec13 |
130822 |
14745 |
14880 |
14733 |
14859 |
+91 |
23 |
483 |
+3 |
Mar14 |
130822 |
14651 |
14764 |
14651 |
14764 |
+91 |
0 |
16 |
+0 |
Jun14 |
130822 |
14695 |
14695 |
14695 |
14695 |
+91 |
0 |
1 |
+0 |
Total Volume and Open Interest |
117,513 |
108,810 |
-3,473 |
S & P 500(CME) |
Sep13 |
130822 |
1635.00 |
1657.50 |
1631.60 |
1654.80 |
+18.30 |
6,860 |
164,122 |
-167 |
Dec13 |
130822 |
1637.50 |
1649.80 |
1637.50 |
1648.10 |
+18.30 |
22 |
4,916 |
+135 |
Mar14 |
130822 |
1641.50 |
1643.20 |
1641.50 |
1641.50 |
+18.30 |
1 |
26 |
+1 |
Jun14 |
130822 |
1634.90 |
1636.60 |
1634.90 |
1634.90 |
+18.30 |
|
|
|
Total Volume and Open Interest |
6,883 |
169,064 |
-31 |
S & P 500 E-Mini(Globex) |
Sep13 |
130822 |
1635.00 |
1657.75 |
1631.50 |
1654.75 |
+18.25 |
1,582,327 |
2,863,444 |
-10,080 |
Dec13 |
130822 |
1628.00 |
1650.75 |
1625.00 |
1648.00 |
+18.25 |
7,956 |
63,397 |
+3,595 |
Total Volume and Open Interest |
1,590,319 |
2,929,661 |
-6,481 |
NASDAQ 100(CME) |
Sep13 |
130822 |
3061.00 |
3107.00 |
3056.00 |
3101.80 |
+39.30 |
146 |
9,527 |
+15 |
Dec13 |
130822 |
3094.80 |
3098.00 |
3094.80 |
3094.80 |
+39.00 |
0 |
87 |
+0 |
Mar14 |
130822 |
3088.50 |
3088.50 |
3049.50 |
3088.50 |
+39.00 |
|
|
|
Total Volume and Open Interest |
146 |
9,614 |
+15 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130822 |
3062.00 |
3107.00 |
3055.50 |
3101.80 |
+39.30 |
164,001 |
384,413 |
-373 |
Dec13 |
130822 |
3056.30 |
3104.80 |
3049.30 |
3094.80 |
+39.00 |
176 |
3,171 |
+156 |
Total Volume and Open Interest |
164,177 |
387,693 |
-217 |
S & P Midcap 400(CME) |
Sep13 |
130822 |
1214.70 |
1214.70 |
1214.70 |
1214.70 |
+17.00 |
0 |
1,620 |
+0 |
Dec13 |
130822 |
1212.20 |
1212.20 |
1195.20 |
1212.20 |
+17.00 |
|
|
|
Mar14 |
130822 |
1210.20 |
1210.20 |
1193.20 |
1210.20 |
+17.00 |
|
|
|
Total Volume and Open Interest |
0 |
1,620 |
+0 |
Volatility Index(CBOE) |
Aug13 |
130820 |
14.90 |
15.05 |
14.35 |
14.95 |
-0.10 |
91,332 |
82,366 |
-18,566 |
Sep13 |
130822 |
15.85 |
15.90 |
15.40 |
15.45 |
-0.65 |
69,866 |
207,263 |
+11,220 |
Oct13 |
130822 |
16.85 |
16.85 |
16.30 |
16.40 |
-0.55 |
31,709 |
60,890 |
+4,022 |
Nov13 |
130822 |
17.50 |
17.55 |
16.95 |
17.05 |
-0.60 |
14,817 |
38,740 |
+744 |
Total Volume and Open Interest |
136,835 |
390,045 |
+17,274 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130822 |
13285 |
13650 |
13230 |
13595 |
+280 |
16,141 |
54,250 |
-708 |
Dec13 |
130822 |
13375 |
13700 |
13340 |
13645 |
+270 |
154 |
501 |
+67 |
Total Volume and Open Interest |
16,295 |
54,753 |
-641 |
Nikkei 225(SGX) |
Sep13 |
130822 |
13375 |
13450 |
13220 |
13355 |
-20 |
102,431 |
241,895 |
+2,169 |
Dec13 |
130822 |
13310 |
13370 |
13240 |
13285 |
-40 |
196 |
32,728 |
+18 |
Mar14 |
130822 |
13275 |
13275 |
13275 |
13275 |
-20 |
0 |
27 |
+0 |
Total Volume and Open Interest |
102,864 |
308,534 |
+2,196 |
CAC 40(EURONEXT) |
Sep13 |
130822 |
4012.0 |
4073.5 |
4009.0 |
4056.0 |
+38.5 |
71,598 |
328,968 |
+1,904 |
Oct13 |
130822 |
4033.5 |
4064.0 |
4033.5 |
4051.0 |
+38.5 |
1,028 |
27,748 |
+26,293 |
Nov13 |
130822 |
4043.0 |
4043.0 |
4043.0 |
4043.0 |
+38.5 |
|
|
|
Total Volume and Open Interest |
72,635 |
356,857 |
+28,209 |
Hang Seng Index(HKFE) |
Aug13 |
130822 |
21475 |
21950 |
21450 |
21892 |
+146 |
82,581 |
90,889 |
-1,173 |
Sep13 |
130822 |
21370 |
21855 |
21367 |
21807 |
+152 |
3,314 |
11,840 |
+421 |
Total Volume and Open Interest |
86,301 |
107,118 |
-762 |
DAX(EUREX) |
Sep13 |
130822 |
8255.0 |
8433.5 |
8247.5 |
8387.5 |
+106.0 |
104,114 |
168,917 |
-3,097 |
Dec13 |
130822 |
8268.5 |
8435.0 |
8268.5 |
8393.5 |
+106.0 |
398 |
4,008 |
+91 |
Mar14 |
130822 |
8405.0 |
8435.5 |
8385.0 |
8406.5 |
+106.0 |
144 |
418 |
+97 |
Total Volume and Open Interest |
104,656 |
173,343 |
-2,909 |
FT-SE 100(EURONEXT) |
Sep13 |
130822 |
6364.50 |
6465.00 |
6346.50 |
6430.50 |
+46.00 |
67,405 |
648,527 |
-4,733 |
Dec13 |
130822 |
6337.00 |
6428.00 |
6337.00 |
6402.00 |
+45.50 |
48 |
6,745 |
+27 |
Mar14 |
130822 |
6354.00 |
6354.00 |
6352.50 |
6352.50 |
+46.00 |
0 |
184 |
+5 |
Total Volume and Open Interest |
67,453 |
655,456 |
-4,701 |
SPI 200(SFE) |
Sep13 |
130822 |
5078.0 |
5084.0 |
4996.0 |
5039.0 |
-40.0 |
25,365 |
275,361 |
+719 |
Dec13 |
130822 |
5059.0 |
5059.0 |
5000.0 |
5038.0 |
-40.0 |
26 |
3,866 |
+9 |
Mar14 |
130822 |
4998.0 |
4998.0 |
4998.0 |
4998.0 |
-40.0 |
15 |
3,120 |
+13 |
Total Volume and Open Interest |
25,568 |
283,496 |
+789 |
FTSE MIB(ISE) |
Sep13 |
130822 |
16895.00 |
17335.00 |
16880.00 |
17306.00 |
+398.00 |
23,349 |
47,569 |
+493 |
Dec13 |
130822 |
16940.00 |
17220.00 |
16930.00 |
17209.00 |
+396.00 |
49 |
494 |
-15 |
Mar14 |
130822 |
17090.00 |
17226.00 |
17090.00 |
17226.00 |
+428.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
23,398 |
48,064 |
+478 |
KOSPI 200(KFE) |
Sep13 |
130822 |
241.70 |
242.30 |
238.55 |
240.45 |
-1.35 |
224,975 |
115,655 |
+7,271 |
Dec13 |
130822 |
243.10 |
243.20 |
240.15 |
241.85 |
-1.40 |
338 |
4,313 |
+470 |
Mar14 |
130822 |
241.15 |
241.15 |
241.15 |
241.15 |
-1.90 |
1 |
500 |
-1 |
Total Volume and Open Interest |
225,314 |
120,713 |
+7,740 |
GSCI(CME) |
Sep13 |
130822 |
643.00 |
644.00 |
642.00 |
642.40 |
-1.10 |
216 |
9,663 |
+92 |
Oct13 |
130822 |
640.40 |
642.25 |
640.25 |
640.40 |
-1.35 |
1 |
161 |
-1 |
Nov13 |
130822 |
638.25 |
640.00 |
638.00 |
638.25 |
-1.25 |
0 |
38 |
+0 |
Total Volume and Open Interest |
217 |
9,862 |
+91 |
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. |
|
|