|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 23, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130823 |
1326.00 |
1369.00 |
1325.75 |
1365.25 |
+43.25 |
17,957 |
25,017 |
+823 |
Nov13 |
130823 |
1290.00 |
1331.50 |
1288.25 |
1328.00 |
+41.25 |
134,105 |
336,348 |
+5,068 |
Jan14 |
130823 |
1290.25 |
1331.75 |
1290.25 |
1328.50 |
+40.00 |
23,506 |
71,562 |
+325 |
Mar14 |
130823 |
1270.50 |
1307.50 |
1270.50 |
1305.25 |
+36.00 |
17,960 |
43,312 |
+3,813 |
May14 |
130823 |
1245.75 |
1278.50 |
1245.75 |
1275.75 |
+31.25 |
16,420 |
48,126 |
+3,729 |
Jul14 |
130823 |
1246.25 |
1276.50 |
1245.75 |
1274.75 |
+29.00 |
4,524 |
17,924 |
+427 |
Aug14 |
130823 |
1257.00 |
1262.00 |
1233.50 |
1260.25 |
+26.75 |
42 |
144 |
+21 |
Sep14 |
130823 |
1229.00 |
1229.00 |
1202.25 |
1229.00 |
+26.75 |
48 |
81 |
+17 |
Nov14 |
130823 |
1180.75 |
1209.00 |
1180.75 |
1204.50 |
+20.50 |
3,032 |
17,164 |
+200 |
Jan15 |
130823 |
1205.00 |
1210.00 |
1187.75 |
1208.00 |
+20.25 |
2 |
64 |
+0 |
Mar15 |
130823 |
1201.25 |
1201.25 |
1181.00 |
1201.25 |
+20.25 |
0 |
4 |
+0 |
May15 |
130823 |
1201.75 |
1201.75 |
1181.50 |
1201.75 |
+20.25 |
0 |
1 |
+0 |
Jul15 |
130823 |
1211.00 |
1211.00 |
1190.75 |
1211.00 |
+20.25 |
1 |
35 |
+0 |
Aug15 |
130823 |
1205.00 |
1205.00 |
1184.75 |
1205.00 |
+20.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
217,601 |
560,204 |
+14,424 |
Soybean Meal(CBOT) |
Sep13 |
130823 |
416.80 |
433.30 |
415.50 |
433.20 |
+19.90 |
15,750 |
31,399 |
-580 |
Oct13 |
130823 |
404.40 |
422.20 |
403.30 |
421.00 |
+18.70 |
11,971 |
27,193 |
+874 |
Dec13 |
130823 |
402.10 |
420.30 |
400.60 |
419.50 |
+19.20 |
54,414 |
161,429 |
+2,877 |
Jan14 |
130823 |
403.00 |
419.40 |
399.80 |
418.20 |
+18.40 |
4,713 |
16,950 |
+131 |
Mar14 |
130823 |
394.20 |
408.40 |
392.10 |
407.30 |
+15.20 |
5,465 |
19,463 |
+768 |
May14 |
130823 |
382.60 |
394.00 |
380.80 |
393.20 |
+12.40 |
1,927 |
12,273 |
+288 |
Jul14 |
130823 |
385.60 |
392.00 |
379.70 |
391.40 |
+11.70 |
740 |
6,756 |
-62 |
Aug14 |
130823 |
384.90 |
386.40 |
375.80 |
386.40 |
+10.60 |
72 |
618 |
-14 |
Sep14 |
130823 |
377.90 |
378.30 |
367.70 |
378.30 |
+10.60 |
61 |
625 |
-9 |
Oct14 |
130823 |
368.50 |
368.50 |
357.90 |
368.50 |
+10.60 |
45 |
529 |
+8 |
Total Volume and Open Interest |
95,457 |
279,371 |
+4,292 |
Soybean Oil(CBOT) |
Sep13 |
130823 |
42.45 |
43.00 |
42.42 |
42.64 |
+0.21 |
17,436 |
30,809 |
-2,066 |
Oct13 |
130823 |
42.50 |
43.06 |
42.50 |
42.72 |
+0.23 |
9,018 |
25,942 |
+199 |
Dec13 |
130823 |
42.77 |
43.37 |
42.75 |
43.00 |
+0.24 |
46,646 |
163,903 |
-2,123 |
Jan14 |
130823 |
42.90 |
43.50 |
42.90 |
43.15 |
+0.25 |
4,124 |
31,088 |
-208 |
Mar14 |
130823 |
43.18 |
43.70 |
43.09 |
43.32 |
+0.23 |
3,835 |
17,604 |
+286 |
May14 |
130823 |
43.36 |
43.90 |
43.29 |
43.53 |
+0.24 |
1,688 |
10,473 |
+195 |
Jul14 |
130823 |
43.92 |
44.15 |
43.56 |
43.80 |
+0.24 |
1,056 |
9,708 |
+16 |
Aug14 |
130823 |
44.02 |
44.02 |
43.63 |
43.87 |
+0.24 |
101 |
1,830 |
+7 |
Sep14 |
130823 |
43.91 |
43.93 |
43.68 |
43.93 |
+0.25 |
259 |
1,428 |
+213 |
Oct14 |
130823 |
43.71 |
43.77 |
43.51 |
43.77 |
+0.26 |
0 |
803 |
+0 |
Total Volume and Open Interest |
84,501 |
298,497 |
-3,532 |
Canola(WCE) |
Nov13 |
130823 |
508.8 |
523.2 |
508.8 |
515.7 |
+6.1 |
13,519 |
115,510 |
+2,431 |
Jan14 |
130823 |
514.5 |
528.9 |
514.5 |
521.1 |
+5.8 |
2,712 |
21,779 |
-103 |
Mar14 |
130823 |
525.3 |
534.2 |
524.8 |
527.0 |
+6.0 |
1,993 |
9,907 |
+1,593 |
May14 |
130823 |
525.6 |
537.8 |
525.6 |
530.6 |
+5.0 |
243 |
2,134 |
+43 |
Jul14 |
130823 |
535.9 |
539.9 |
534.3 |
534.3 |
+3.9 |
118 |
1,020 |
+30 |
Total Volume and Open Interest |
18,594 |
150,608 |
+3,999 |
Corn(CBOT) |
Sep13 |
130823 |
487.50 |
500.00 |
487.00 |
495.50 |
+8.00 |
74,947 |
160,042 |
-10,507 |
Dec13 |
130823 |
464.50 |
474.50 |
463.50 |
470.00 |
+5.50 |
145,559 |
713,493 |
+2,230 |
Mar14 |
130823 |
477.75 |
486.50 |
476.50 |
482.25 |
+5.25 |
21,526 |
137,727 |
+2,071 |
May14 |
130823 |
485.75 |
494.25 |
485.00 |
490.25 |
+5.25 |
7,215 |
34,839 |
+69 |
Jul14 |
130823 |
490.00 |
500.00 |
490.00 |
495.75 |
+5.00 |
5,540 |
46,907 |
-668 |
Sep14 |
130823 |
497.25 |
501.75 |
494.25 |
499.25 |
+5.00 |
433 |
10,097 |
-23 |
Dec14 |
130823 |
499.50 |
508.00 |
499.25 |
504.75 |
+5.00 |
2,893 |
81,231 |
+114 |
Mar15 |
130823 |
514.00 |
516.75 |
508.50 |
514.00 |
+5.50 |
20 |
2,163 |
+10 |
May15 |
130823 |
515.00 |
520.00 |
513.50 |
519.00 |
+5.50 |
0 |
167 |
+0 |
Jul15 |
130823 |
517.00 |
525.00 |
516.50 |
522.50 |
+5.75 |
15 |
779 |
+5 |
Total Volume and Open Interest |
258,230 |
1,192,682 |
-6,628 |
Wheat(CBOT) |
Sep13 |
130823 |
629.25 |
638.00 |
628.50 |
634.50 |
+4.00 |
38,812 |
65,692 |
-8,396 |
Dec13 |
130823 |
638.00 |
648.00 |
638.00 |
646.00 |
+5.50 |
59,545 |
241,180 |
+6,869 |
Mar14 |
130823 |
655.00 |
659.50 |
650.75 |
658.00 |
+5.75 |
9,542 |
49,493 |
+113 |
May14 |
130823 |
659.00 |
665.75 |
658.00 |
665.00 |
+5.50 |
1,207 |
10,261 |
+113 |
Jul14 |
130823 |
656.00 |
661.75 |
654.00 |
660.50 |
+5.50 |
2,303 |
26,127 |
+511 |
Sep14 |
130823 |
671.00 |
672.25 |
665.75 |
671.75 |
+6.00 |
58 |
1,234 |
+16 |
Total Volume and Open Interest |
111,671 |
403,696 |
-772 |
Wheat(KCBT) |
Sep13 |
130823 |
694.00 |
700.75 |
693.00 |
695.50 |
+1.25 |
6,870 |
23,242 |
-2,339 |
Dec13 |
130823 |
694.50 |
699.75 |
693.00 |
697.25 |
+2.25 |
10,216 |
82,135 |
+1,650 |
Mar14 |
130823 |
701.00 |
706.25 |
699.25 |
704.75 |
+3.25 |
2,510 |
16,832 |
+719 |
May14 |
130823 |
705.25 |
709.00 |
704.25 |
708.25 |
+4.00 |
398 |
3,942 |
+65 |
Jul14 |
130823 |
699.25 |
699.75 |
694.75 |
697.50 |
+2.75 |
357 |
12,701 |
+105 |
Sep14 |
130823 |
708.00 |
708.00 |
703.50 |
706.50 |
+3.00 |
8 |
283 |
+1 |
Total Volume and Open Interest |
20,370 |
139,378 |
+210 |
Wheat(MGE) |
Sep13 |
130823 |
718.00 |
722.00 |
715.00 |
716.25 |
-3.00 |
4,135 |
10,252 |
-631 |
Dec13 |
130823 |
725.25 |
729.25 |
723.25 |
725.00 |
-1.50 |
5,050 |
18,422 |
+680 |
Mar14 |
130823 |
738.50 |
742.25 |
737.25 |
739.75 |
-0.25 |
959 |
4,613 |
+208 |
May14 |
130823 |
749.50 |
749.50 |
745.00 |
745.00 |
-3.00 |
258 |
1,406 |
-122 |
Jul14 |
130823 |
751.25 |
753.50 |
751.25 |
751.50 |
-1.75 |
70 |
1,084 |
-2 |
Total Volume and Open Interest |
10,563 |
37,764 |
+144 |
Oats(CBOT) |
Sep13 |
130823 |
382.75 |
382.75 |
362.50 |
363.00 |
-19.50 |
36 |
325 |
-22 |
Dec13 |
130823 |
330.75 |
332.50 |
324.50 |
331.50 |
-1.00 |
489 |
7,559 |
-5 |
Mar14 |
130823 |
336.00 |
336.75 |
332.00 |
335.75 |
-1.00 |
51 |
923 |
+23 |
May14 |
130823 |
333.25 |
334.25 |
333.25 |
333.25 |
-1.00 |
1 |
3 |
+0 |
Total Volume and Open Interest |
577 |
8,815 |
-4 |
Rough Rice(CBOT) |
Sep13 |
130823 |
15.58 |
15.81 |
15.56 |
15.77 |
+0.17 |
951 |
2,946 |
-729 |
Nov13 |
130823 |
15.49 |
15.62 |
15.45 |
15.58 |
+0.09 |
1,031 |
7,119 |
+563 |
Jan14 |
130823 |
15.74 |
15.81 |
15.70 |
15.81 |
+0.09 |
27 |
382 |
+21 |
Mar14 |
130823 |
16.02 |
16.02 |
15.92 |
16.02 |
+0.10 |
0 |
9 |
+0 |
Total Volume and Open Interest |
2,009 |
10,456 |
-145 |
Live Cattle(CME) |
Aug13 |
130823 |
123.400 |
123.700 |
122.930 |
123.100 |
-0.250 |
786 |
2,751 |
-436 |
Oct13 |
130823 |
127.300 |
127.450 |
126.580 |
126.700 |
-0.500 |
13,456 |
143,163 |
+56 |
Dec13 |
130823 |
129.785 |
129.850 |
129.100 |
129.235 |
-0.500 |
6,992 |
69,615 |
+185 |
Feb14 |
130823 |
131.150 |
131.185 |
130.600 |
130.735 |
-0.340 |
3,480 |
45,485 |
+593 |
Apr14 |
130823 |
131.785 |
131.900 |
131.380 |
131.735 |
-0.165 |
1,462 |
23,495 |
+422 |
Jun14 |
130823 |
126.285 |
126.400 |
126.100 |
126.330 |
unch |
376 |
8,999 |
+146 |
Total Volume and Open Interest |
26,599 |
294,471 |
+967 |
Feeder Cattle(CME) |
Aug13 |
130823 |
155.435 |
155.535 |
154.800 |
155.000 |
-0.450 |
974 |
3,596 |
-262 |
Sep13 |
130823 |
157.500 |
157.785 |
156.630 |
156.650 |
-1.050 |
2,115 |
10,611 |
-563 |
Oct13 |
130823 |
159.800 |
159.950 |
158.825 |
158.850 |
-1.150 |
1,617 |
10,482 |
+576 |
Nov13 |
130823 |
160.050 |
160.250 |
159.400 |
159.535 |
-0.915 |
377 |
5,300 |
+95 |
Jan14 |
130823 |
159.000 |
159.000 |
158.185 |
158.200 |
-0.785 |
197 |
4,002 |
+25 |
Mar14 |
130823 |
158.075 |
158.075 |
157.400 |
157.535 |
-0.700 |
89 |
1,319 |
+53 |
Apr14 |
130823 |
158.200 |
158.235 |
157.900 |
158.050 |
-0.735 |
11 |
557 |
+3 |
Total Volume and Open Interest |
5,386 |
36,794 |
-71 |
Lean Hogs(CME) |
Oct13 |
130823 |
84.500 |
85.300 |
83.800 |
85.100 |
+0.700 |
16,408 |
127,823 |
-2,239 |
Dec13 |
130823 |
81.680 |
82.480 |
81.035 |
82.250 |
+0.650 |
5,315 |
78,115 |
+118 |
Feb14 |
130823 |
83.800 |
84.600 |
83.285 |
84.500 |
+0.570 |
4,271 |
45,879 |
+208 |
Apr14 |
130823 |
84.250 |
84.750 |
83.600 |
84.650 |
+0.450 |
1,129 |
29,874 |
+9 |
May14 |
130823 |
87.900 |
88.350 |
87.900 |
88.300 |
+0.200 |
19 |
1,824 |
+10 |
Jun14 |
130823 |
89.750 |
90.400 |
89.480 |
90.180 |
+0.280 |
762 |
16,206 |
-159 |
Jul14 |
130823 |
88.800 |
89.150 |
88.500 |
88.950 |
+0.200 |
154 |
4,638 |
+17 |
Aug14 |
130823 |
87.450 |
87.800 |
87.450 |
87.750 |
+0.400 |
38 |
1,706 |
-14 |
Total Volume and Open Interest |
28,098 |
306,267 |
-2,049 |
Class III Milk(CME) |
Aug13 |
130823 |
17.92 |
17.93 |
17.89 |
17.90 |
-0.01 |
164 |
3,615 |
+28 |
Sep13 |
130823 |
17.20 |
17.48 |
17.03 |
17.28 |
+0.25 |
635 |
4,748 |
-7 |
Oct13 |
130823 |
17.46 |
18.01 |
17.39 |
17.73 |
+0.34 |
468 |
3,818 |
-13 |
Nov13 |
130823 |
17.27 |
17.70 |
17.22 |
17.44 |
+0.22 |
152 |
3,244 |
+28 |
Dec13 |
130823 |
16.85 |
17.10 |
16.81 |
16.99 |
+0.18 |
126 |
2,818 |
+19 |
Total Volume and Open Interest |
1,720 |
24,461 |
+120 |
Cocoa(ICE) |
Sep13 |
130823 |
2439 |
2439 |
2420 |
2427 |
+7 |
335 |
1,267 |
-301 |
Dec13 |
130823 |
2449 |
2473 |
2446 |
2465 |
+11 |
19,908 |
100,306 |
-1,886 |
Mar14 |
130823 |
2459 |
2480 |
2455 |
2473 |
+11 |
5,118 |
48,716 |
+203 |
May14 |
130823 |
2463 |
2480 |
2463 |
2478 |
+11 |
1,224 |
18,956 |
+289 |
Jul14 |
130823 |
2478 |
2482 |
2476 |
2481 |
+10 |
608 |
6,297 |
-33 |
Sep14 |
130823 |
2484 |
2485 |
2481 |
2484 |
+9 |
123 |
6,339 |
+2 |
Dec14 |
130823 |
2486 |
2486 |
2486 |
2486 |
+8 |
82 |
1,724 |
+12 |
Total Volume and Open Interest |
27,399 |
185,320 |
-1,714 |
Coffee "C"(ICE) |
Sep13 |
130823 |
113.00 |
114.30 |
113.00 |
113.05 |
-0.15 |
12,417 |
1,340 |
-5,615 |
Dec13 |
130823 |
116.90 |
117.90 |
116.35 |
117.05 |
unch |
20,091 |
100,404 |
+2,801 |
Mar14 |
130823 |
120.20 |
120.80 |
119.35 |
120.00 |
unch |
3,932 |
21,330 |
+1,343 |
May14 |
130823 |
121.85 |
122.80 |
121.55 |
122.00 |
unch |
1,565 |
7,620 |
+355 |
Jul14 |
130823 |
124.10 |
124.80 |
123.40 |
123.95 |
-0.05 |
513 |
5,402 |
+55 |
Sep14 |
130823 |
125.95 |
126.65 |
125.30 |
125.80 |
-0.05 |
210 |
2,382 |
+82 |
Total Volume and Open Interest |
38,978 |
142,382 |
-1,004 |
Orange Juice(ICE) |
Sep13 |
130823 |
138.40 |
139.35 |
134.35 |
135.10 |
-2.95 |
557 |
4,076 |
-414 |
Nov13 |
130823 |
138.75 |
139.30 |
134.80 |
135.60 |
-2.90 |
1,031 |
11,323 |
+147 |
Jan14 |
130823 |
138.80 |
138.80 |
135.10 |
135.85 |
-2.85 |
129 |
1,701 |
-15 |
Mar14 |
130823 |
137.60 |
137.60 |
136.45 |
136.45 |
-2.65 |
53 |
1,222 |
+32 |
May14 |
130823 |
136.55 |
136.55 |
136.55 |
136.55 |
-2.75 |
0 |
143 |
+0 |
Jul14 |
130823 |
136.55 |
136.55 |
136.55 |
136.55 |
-2.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,770 |
18,485 |
-250 |
Sugar #11(ICE) |
Oct13 |
130823 |
16.29 |
16.53 |
16.28 |
16.47 |
+0.19 |
58,558 |
437,227 |
+12,837 |
Mar14 |
130823 |
16.94 |
17.04 |
16.85 |
16.99 |
+0.16 |
20,274 |
236,809 |
+4,172 |
May14 |
130823 |
16.85 |
16.92 |
16.77 |
16.90 |
+0.15 |
6,850 |
55,667 |
+576 |
Jul14 |
130823 |
16.76 |
16.84 |
16.69 |
16.83 |
+0.17 |
5,457 |
80,733 |
+1,215 |
Oct14 |
130823 |
17.02 |
17.07 |
16.89 |
17.06 |
+0.19 |
2,096 |
44,664 |
+270 |
Mar15 |
130823 |
17.38 |
17.51 |
17.38 |
17.50 |
+0.19 |
584 |
17,657 |
+170 |
May15 |
130823 |
17.35 |
17.45 |
17.35 |
17.45 |
+0.17 |
178 |
4,007 |
+51 |
Jul15 |
130823 |
17.38 |
17.42 |
17.38 |
17.42 |
+0.17 |
157 |
3,636 |
+32 |
Total Volume and Open Interest |
94,505 |
889,663 |
+19,384 |
London Cocoa(LCE) |
Sep13 |
130823 |
1628 |
1640 |
1621 |
1636 |
+6 |
2,968 |
35,016 |
-1,283 |
Dec13 |
130823 |
1627 |
1640 |
1621 |
1636 |
+7 |
7,484 |
74,809 |
+647 |
Mar14 |
130823 |
1611 |
1623 |
1606 |
1619 |
+7 |
2,568 |
72,217 |
-1,308 |
May14 |
130823 |
1610 |
1621 |
1606 |
1619 |
+7 |
734 |
18,932 |
-160 |
Jul14 |
130823 |
1612 |
1620 |
1607 |
1619 |
+6 |
394 |
9,067 |
-24 |
Sep14 |
130823 |
1610 |
1622 |
1610 |
1621 |
+7 |
160 |
4,667 |
+46 |
Dec14 |
130823 |
1618 |
1618 |
1617 |
1617 |
+7 |
242 |
2,235 |
+0 |
Total Volume and Open Interest |
14,550 |
217,752 |
-2,082 |
London Sugar(LCE) |
Oct13 |
130823 |
483.60 |
485.90 |
481.30 |
483.10 |
+0.90 |
3,837 |
31,680 |
-654 |
Dec13 |
130823 |
472.60 |
475.10 |
472.00 |
474.20 |
+2.00 |
2,325 |
11,262 |
+64 |
Mar14 |
130823 |
469.80 |
473.00 |
469.60 |
472.30 |
+2.80 |
926 |
11,327 |
+219 |
May14 |
130823 |
470.80 |
474.20 |
470.00 |
473.80 |
+3.40 |
538 |
5,637 |
-94 |
Aug14 |
130823 |
470.40 |
474.00 |
469.90 |
473.50 |
+3.80 |
302 |
3,132 |
+116 |
Total Volume and Open Interest |
8,135 |
65,396 |
-231 |
Cotton(ICE) |
Oct13 |
130823 |
85.00 |
85.22 |
84.24 |
84.24 |
+0.29 |
83 |
200 |
-6 |
Dec13 |
130823 |
84.18 |
85.23 |
83.93 |
84.08 |
-0.10 |
40,569 |
152,431 |
-13,256 |
Mar14 |
130823 |
83.77 |
84.30 |
83.37 |
83.50 |
-0.13 |
8,074 |
33,557 |
+326 |
May14 |
130823 |
83.63 |
83.79 |
83.09 |
83.15 |
-0.24 |
1,595 |
3,950 |
+484 |
Jul14 |
130823 |
83.19 |
83.19 |
82.53 |
82.72 |
-0.29 |
676 |
4,484 |
-152 |
Oct14 |
130823 |
77.86 |
77.86 |
77.86 |
77.86 |
-0.15 |
|
|
|
Total Volume and Open Interest |
51,484 |
197,189 |
-12,798 |
Lumber(CME) |
Sep13 |
130823 |
318.7 |
321.0 |
312.6 |
313.5 |
-3.5 |
279 |
2,390 |
-146 |
Nov13 |
130823 |
318.0 |
320.0 |
312.2 |
313.1 |
-3.5 |
142 |
2,734 |
+59 |
Jan14 |
130823 |
328.6 |
330.0 |
322.5 |
324.0 |
-3.0 |
7 |
96 |
+1 |
Mar14 |
130823 |
328.0 |
333.0 |
328.0 |
328.0 |
-3.0 |
0 |
52 |
+0 |
Total Volume and Open Interest |
428 |
5,279 |
-86 |
Crude Oil(NYM) |
Oct13 |
130823 |
105.22 |
106.94 |
104.30 |
106.42 |
+1.39 |
259,243 |
331,033 |
-13,059 |
Nov13 |
130823 |
104.45 |
106.08 |
103.68 |
105.72 |
+1.39 |
75,549 |
159,875 |
+2,869 |
Dec13 |
130823 |
103.34 |
104.82 |
102.68 |
104.53 |
+1.27 |
87,872 |
219,811 |
-5,063 |
Jan14 |
130823 |
102.11 |
103.32 |
101.42 |
103.11 |
+1.15 |
30,121 |
71,611 |
+2,086 |
Feb14 |
130823 |
100.67 |
101.90 |
100.30 |
101.72 |
+1.01 |
14,791 |
45,143 |
+1,319 |
Mar14 |
130823 |
99.71 |
100.59 |
99.16 |
100.49 |
+0.87 |
18,455 |
68,832 |
+13 |
Apr14 |
130823 |
98.31 |
99.42 |
98.26 |
99.36 |
+0.75 |
6,143 |
37,817 |
+421 |
May14 |
130823 |
97.44 |
98.43 |
97.44 |
98.43 |
+0.65 |
3,219 |
40,011 |
-112 |
Jun14 |
130823 |
96.91 |
97.78 |
96.55 |
97.58 |
+0.57 |
24,043 |
110,844 |
-1,565 |
Jul14 |
130823 |
96.12 |
96.74 |
95.82 |
96.71 |
+0.51 |
1,964 |
39,665 |
-390 |
Aug14 |
130823 |
95.97 |
95.97 |
95.77 |
95.92 |
+0.46 |
1,097 |
29,978 |
+164 |
Sep14 |
130823 |
95.25 |
95.25 |
95.25 |
95.25 |
+0.41 |
3,230 |
47,158 |
-83 |
Oct14 |
130823 |
94.82 |
94.82 |
94.63 |
94.63 |
+0.37 |
608 |
29,699 |
-4 |
Nov14 |
130823 |
94.02 |
94.02 |
94.02 |
94.02 |
+0.33 |
526 |
25,796 |
+43 |
Dec14 |
130823 |
93.08 |
93.70 |
92.67 |
93.44 |
+0.29 |
31,810 |
235,225 |
+551 |
Jan15 |
130823 |
92.76 |
92.76 |
92.76 |
92.76 |
+0.26 |
455 |
26,588 |
+224 |
Total Volume and Open Interest |
572,775 |
1,822,776 |
-12,032 |
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 |
130823 |
105.175 |
106.950 |
104.325 |
106.425 |
+1.400 |
7,301 |
2,072 |
-154 |
Nov13 |
130823 |
104.500 |
106.000 |
103.725 |
105.725 |
+1.400 |
173 |
378 |
+3 |
Dec13 |
130823 |
103.200 |
104.675 |
102.700 |
104.525 |
+1.275 |
74 |
574 |
+32 |
Jan14 |
130823 |
103.100 |
103.100 |
103.100 |
103.100 |
+1.150 |
10 |
365 |
-2 |
Feb14 |
130823 |
101.725 |
101.725 |
101.725 |
101.725 |
+1.025 |
2 |
240 |
+2 |
Mar14 |
130823 |
100.500 |
100.500 |
100.500 |
100.500 |
+0.875 |
0 |
8 |
+0 |
Apr14 |
130823 |
99.350 |
99.350 |
99.350 |
99.350 |
+0.750 |
0 |
3 |
+0 |
May14 |
130823 |
98.425 |
98.425 |
98.425 |
98.425 |
+0.650 |
|
|
|
Total Volume and Open Interest |
7,564 |
3,772 |
-119 |
Heating Oil(NYM) |
Sep13 |
130823 |
307.18 |
311.37 |
306.51 |
309.50 |
+2.51 |
28,534 |
45,399 |
-3,171 |
Oct13 |
130823 |
307.50 |
311.60 |
306.87 |
309.90 |
+2.53 |
36,676 |
71,953 |
+1,216 |
Nov13 |
130823 |
307.57 |
311.24 |
306.81 |
309.65 |
+2.36 |
11,501 |
41,711 |
+644 |
Dec13 |
130823 |
307.81 |
310.68 |
306.50 |
309.14 |
+2.14 |
13,006 |
50,334 |
+714 |
Jan14 |
130823 |
307.33 |
310.31 |
306.95 |
308.81 |
+1.93 |
5,080 |
26,517 |
-295 |
Feb14 |
130823 |
306.25 |
309.12 |
306.01 |
307.77 |
+1.77 |
2,337 |
10,084 |
-256 |
Mar14 |
130823 |
304.42 |
307.36 |
304.39 |
305.94 |
+1.66 |
1,416 |
10,041 |
-380 |
Apr14 |
130823 |
302.38 |
304.91 |
302.38 |
303.86 |
+1.55 |
477 |
12,416 |
+12 |
May14 |
130823 |
300.44 |
302.80 |
300.44 |
301.88 |
+1.43 |
213 |
2,701 |
+35 |
Jun14 |
130823 |
299.04 |
301.02 |
298.31 |
299.85 |
+1.38 |
2,414 |
16,654 |
-510 |
Jul14 |
130823 |
297.32 |
299.04 |
297.32 |
298.75 |
+1.31 |
88 |
1,551 |
-41 |
Aug14 |
130823 |
296.43 |
298.17 |
296.43 |
297.84 |
+1.27 |
99 |
718 |
+27 |
Sep14 |
130823 |
296.68 |
298.36 |
296.68 |
297.37 |
+1.22 |
61 |
564 |
+13 |
Oct14 |
130823 |
295.75 |
297.50 |
295.75 |
296.86 |
+1.18 |
34 |
340 |
+13 |
Total Volume and Open Interest |
103,123 |
303,200 |
-1,860 |
Gasoline(NYMEX) |
Sep13 |
130823 |
297.20 |
302.00 |
296.80 |
300.72 |
+4.24 |
34,515 |
36,844 |
-2,307 |
Oct13 |
130823 |
284.45 |
288.62 |
283.91 |
287.07 |
+3.23 |
47,149 |
92,840 |
+664 |
Nov13 |
130823 |
280.68 |
283.62 |
279.37 |
282.29 |
+2.99 |
18,742 |
54,569 |
-1,509 |
Dec13 |
130823 |
277.95 |
280.31 |
276.19 |
279.14 |
+2.81 |
14,093 |
36,178 |
+369 |
Jan14 |
130823 |
275.76 |
278.77 |
274.83 |
277.71 |
+2.71 |
8,286 |
19,362 |
+1,000 |
Feb14 |
130823 |
275.28 |
277.84 |
274.63 |
277.44 |
+2.64 |
2,354 |
7,431 |
+101 |
Mar14 |
130823 |
276.06 |
279.21 |
275.47 |
278.37 |
+2.62 |
1,179 |
10,952 |
+290 |
Apr14 |
130823 |
291.25 |
292.93 |
290.02 |
292.76 |
+2.65 |
392 |
6,042 |
+115 |
May14 |
130823 |
290.02 |
291.93 |
288.85 |
291.55 |
+2.68 |
167 |
2,790 |
+49 |
Jun14 |
130823 |
288.00 |
289.02 |
287.20 |
288.73 |
+2.66 |
205 |
2,817 |
+3 |
Total Volume and Open Interest |
127,252 |
273,893 |
-1,124 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130823 |
300.70 |
300.72 |
300.70 |
300.70 |
+4.20 |
0 |
1 |
+0 |
Oct13 |
130823 |
287.10 |
287.10 |
287.07 |
287.10 |
+3.30 |
|
|
|
Nov13 |
130823 |
282.30 |
282.30 |
282.29 |
282.30 |
+3.00 |
0 |
1 |
+0 |
Dec13 |
130823 |
279.10 |
279.14 |
279.10 |
279.10 |
+2.80 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep13 |
130823 |
3.545 |
3.562 |
3.473 |
3.485 |
-0.060 |
83,489 |
61,747 |
-16,026 |
Oct13 |
130823 |
3.575 |
3.591 |
3.511 |
3.521 |
-0.054 |
63,366 |
207,218 |
+5,541 |
Nov13 |
130823 |
3.698 |
3.708 |
3.633 |
3.643 |
-0.053 |
34,029 |
240,143 |
+786 |
Dec13 |
130823 |
3.871 |
3.875 |
3.807 |
3.814 |
-0.056 |
12,779 |
74,406 |
+64 |
Jan14 |
130823 |
3.957 |
3.957 |
3.892 |
3.899 |
-0.055 |
21,517 |
170,459 |
+376 |
Feb14 |
130823 |
3.954 |
3.954 |
3.891 |
3.899 |
-0.053 |
3,230 |
37,073 |
+455 |
Mar14 |
130823 |
3.905 |
3.908 |
3.860 |
3.866 |
-0.052 |
5,534 |
95,442 |
+973 |
Apr14 |
130823 |
3.837 |
3.847 |
3.797 |
3.803 |
-0.047 |
8,055 |
117,887 |
-366 |
May14 |
130823 |
3.870 |
3.870 |
3.822 |
3.825 |
-0.047 |
1,893 |
32,344 |
+320 |
Jun14 |
130823 |
3.896 |
3.898 |
3.853 |
3.856 |
-0.046 |
750 |
24,196 |
+108 |
Jul14 |
130823 |
3.900 |
3.902 |
3.887 |
3.889 |
-0.045 |
838 |
19,746 |
-137 |
Aug14 |
130823 |
3.945 |
3.945 |
3.899 |
3.905 |
-0.046 |
667 |
17,863 |
+418 |
Sep14 |
130823 |
3.912 |
3.926 |
3.901 |
3.905 |
-0.046 |
467 |
19,649 |
+150 |
Oct14 |
130823 |
3.935 |
3.935 |
3.924 |
3.925 |
-0.046 |
2,506 |
70,190 |
-428 |
Nov14 |
130823 |
4.012 |
4.012 |
4.002 |
4.002 |
-0.046 |
723 |
23,731 |
+178 |
Dec14 |
130823 |
4.175 |
4.175 |
4.160 |
4.162 |
-0.046 |
834 |
38,790 |
+171 |
Total Volume and Open Interest |
241,908 |
1,355,886 |
-7,349 |
Brent Crude Oil(ICE) |
Oct13 |
130823 |
109.90 |
111.23 |
109.77 |
111.04 |
+1.14 |
195,725 |
288,278 |
-9,310 |
Nov13 |
130823 |
108.90 |
110.09 |
108.74 |
109.82 |
+0.95 |
106,951 |
224,857 |
+6,731 |
Dec13 |
130823 |
108.04 |
109.16 |
107.90 |
108.89 |
+0.86 |
107,580 |
210,856 |
-4,142 |
Jan14 |
130823 |
107.44 |
108.39 |
107.20 |
108.12 |
+0.80 |
25,184 |
74,343 |
+3,434 |
Feb14 |
130823 |
107.05 |
107.73 |
106.67 |
107.44 |
+0.74 |
11,698 |
43,511 |
+1,107 |
Mar14 |
130823 |
106.49 |
107.16 |
106.04 |
106.81 |
+0.68 |
12,439 |
51,365 |
+1,014 |
Apr14 |
130823 |
105.97 |
106.59 |
105.53 |
106.23 |
+0.61 |
4,334 |
47,835 |
+607 |
May14 |
130823 |
105.45 |
106.04 |
104.99 |
105.64 |
+0.54 |
3,598 |
22,691 |
+121 |
Jun14 |
130823 |
104.92 |
105.51 |
104.43 |
105.05 |
+0.47 |
28,428 |
104,164 |
-2,093 |
Jul14 |
130823 |
104.50 |
104.55 |
104.50 |
104.55 |
+0.43 |
1,437 |
21,062 |
+55 |
Aug14 |
130823 |
104.00 |
104.01 |
104.00 |
104.01 |
+0.41 |
1,054 |
24,357 |
+148 |
Sep14 |
130823 |
103.20 |
103.73 |
103.20 |
103.41 |
+0.38 |
1,972 |
27,498 |
+283 |
Oct14 |
130823 |
103.00 |
103.00 |
102.86 |
102.86 |
+0.36 |
588 |
23,333 |
+63 |
Nov14 |
130823 |
102.35 |
102.35 |
102.35 |
102.35 |
+0.34 |
654 |
13,506 |
+138 |
Total Volume and Open Interest |
532,301 |
1,517,264 |
-1,073 |
Gas Oil(ICE) |
Sep13 |
130823 |
936.25 |
946.50 |
934.50 |
941.75 |
+5.50 |
42,812 |
122,866 |
-2,056 |
Oct13 |
130823 |
937.25 |
947.50 |
935.75 |
943.00 |
+6.25 |
66,439 |
149,658 |
+2,891 |
Nov13 |
130823 |
935.00 |
944.25 |
933.00 |
940.00 |
+6.50 |
35,875 |
70,824 |
-22 |
Dec13 |
130823 |
930.00 |
939.25 |
928.25 |
935.00 |
+6.75 |
36,013 |
92,322 |
+491 |
Jan14 |
130823 |
928.75 |
935.50 |
925.75 |
932.00 |
+6.75 |
5,863 |
41,136 |
+53 |
Feb14 |
130823 |
923.00 |
931.00 |
921.50 |
927.50 |
+6.50 |
4,938 |
33,518 |
-367 |
Mar14 |
130823 |
917.75 |
925.50 |
916.25 |
922.00 |
+6.25 |
4,546 |
25,647 |
+389 |
Apr14 |
130823 |
913.50 |
919.50 |
910.75 |
916.25 |
+6.00 |
1,767 |
14,074 |
+152 |
May14 |
130823 |
907.75 |
913.75 |
905.50 |
910.50 |
+5.75 |
1,322 |
11,839 |
+166 |
Jun14 |
130823 |
902.75 |
908.50 |
900.50 |
905.25 |
+5.25 |
7,934 |
39,146 |
-655 |
Total Volume and Open Interest |
211,739 |
664,152 |
+1,243 |
Ethanol(CBOT) |
Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
Sep13 |
130823 |
2.324 |
2.450 |
2.320 |
2.436 |
+0.135 |
406 |
1,033 |
-176 |
Oct13 |
130823 |
1.960 |
2.038 |
1.960 |
2.034 |
+0.076 |
411 |
1,896 |
+57 |
Nov13 |
130823 |
1.794 |
1.820 |
1.780 |
1.819 |
+0.037 |
101 |
1,383 |
-9 |
Dec13 |
130823 |
1.711 |
1.731 |
1.700 |
1.729 |
+0.024 |
83 |
1,891 |
+6 |
Jan14 |
130823 |
1.683 |
1.687 |
1.683 |
1.687 |
+0.024 |
21 |
913 |
+13 |
Feb14 |
130823 |
1.672 |
1.688 |
1.664 |
1.688 |
+0.024 |
5 |
299 |
+5 |
Mar14 |
130823 |
1.685 |
1.698 |
1.678 |
1.698 |
+0.024 |
8 |
255 |
+0 |
Total Volume and Open Interest |
1,043 |
7,876 |
-102 |
WTI Crude Oil(ICE) |
Oct13 |
130823 |
105.05 |
106.94 |
104.31 |
106.42 |
+1.39 |
64,926 |
89,598 |
-8,611 |
Nov13 |
130823 |
104.21 |
106.07 |
103.73 |
105.72 |
+1.39 |
24,994 |
44,562 |
-4,338 |
Dec13 |
130823 |
103.16 |
104.78 |
102.69 |
104.53 |
+1.27 |
36,325 |
140,250 |
+525 |
Jan14 |
130823 |
101.88 |
103.28 |
101.60 |
103.11 |
+1.15 |
5,425 |
22,874 |
+127 |
Feb14 |
130823 |
100.55 |
101.73 |
100.36 |
101.72 |
+1.01 |
3,997 |
9,202 |
+320 |
Mar14 |
130823 |
99.74 |
100.51 |
99.25 |
100.49 |
+0.87 |
3,422 |
27,871 |
-71 |
Apr14 |
130823 |
98.69 |
99.36 |
98.45 |
99.36 |
+0.75 |
1,405 |
10,701 |
+130 |
May14 |
130823 |
97.86 |
98.43 |
97.40 |
98.43 |
+0.65 |
773 |
5,408 |
+31 |
Jun14 |
130823 |
96.95 |
97.71 |
96.63 |
97.58 |
+0.57 |
10,422 |
50,010 |
-169 |
Jul14 |
130823 |
96.71 |
96.71 |
96.71 |
96.71 |
+0.51 |
229 |
5,619 |
+2 |
Aug14 |
130823 |
95.92 |
95.92 |
95.92 |
95.92 |
+0.46 |
226 |
3,804 |
+1 |
Sep14 |
130823 |
95.25 |
95.25 |
95.25 |
95.25 |
+0.41 |
313 |
11,071 |
-32 |
Oct14 |
130823 |
94.63 |
94.63 |
94.63 |
94.63 |
+0.37 |
103 |
5,667 |
-1 |
Nov14 |
130823 |
94.02 |
94.02 |
94.02 |
94.02 |
+0.33 |
73 |
10,521 |
+0 |
Dec14 |
130823 |
93.26 |
93.63 |
93.00 |
93.44 |
+0.29 |
9,430 |
84,803 |
+177 |
Jan15 |
130823 |
92.76 |
92.76 |
92.76 |
92.76 |
+0.26 |
43 |
7,247 |
-1 |
Total Volume and Open Interest |
164,505 |
615,905 |
-11,506 |
US Dollar Index(ICE) |
Sep13 |
130823 |
81.545 |
81.700 |
81.245 |
81.393 |
-0.137 |
37,472 |
70,292 |
-3,395 |
Dec13 |
130823 |
81.845 |
81.950 |
81.515 |
81.652 |
-0.138 |
304 |
1,515 |
-19 |
Mar14 |
130823 |
81.827 |
81.827 |
81.827 |
81.827 |
-0.137 |
0 |
2 |
+0 |
Total Volume and Open Interest |
37,776 |
71,810 |
-3,414 |
Australian Dollar(CME) |
Sep13 |
130823 |
90.03 |
90.38 |
89.59 |
90.19 |
+0.33 |
128,058 |
186,540 |
+4,198 |
Dec13 |
130823 |
89.50 |
89.85 |
89.10 |
89.67 |
+0.34 |
780 |
1,870 |
+113 |
Mar14 |
130823 |
88.46 |
89.16 |
88.46 |
89.16 |
+0.34 |
4 |
75 |
-1 |
Total Volume and Open Interest |
128,842 |
188,488 |
+4,310 |
British Pound(CME) |
Sep13 |
130823 |
155.86 |
156.56 |
155.37 |
155.72 |
-0.09 |
104,316 |
140,104 |
+4,222 |
Dec13 |
130823 |
155.80 |
156.40 |
155.28 |
155.62 |
-0.09 |
721 |
1,890 |
+237 |
Mar14 |
130823 |
155.53 |
155.63 |
155.53 |
155.53 |
-0.10 |
133 |
615 |
-21 |
Total Volume and Open Interest |
105,170 |
142,943 |
+4,438 |
Canadian Dollar(CME) |
Sep13 |
130823 |
95.02 |
95.22 |
94.55 |
95.08 |
+0.13 |
79,217 |
108,063 |
+6,998 |
Dec13 |
130823 |
94.81 |
95.00 |
94.37 |
94.88 |
+0.13 |
2,101 |
6,589 |
+584 |
Mar14 |
130823 |
94.62 |
94.69 |
94.20 |
94.68 |
+0.13 |
65 |
837 |
+51 |
Jun14 |
130823 |
94.20 |
94.59 |
94.00 |
94.48 |
+0.12 |
10 |
330 |
+0 |
Total Volume and Open Interest |
81,395 |
115,917 |
+7,635 |
Japanese Yen(CME) |
Sep13 |
130823 |
101.29 |
101.65 |
100.86 |
101.37 |
-0.08 |
136,251 |
164,611 |
+4,915 |
Dec13 |
130823 |
101.33 |
101.69 |
100.97 |
101.42 |
-0.08 |
490 |
2,360 |
+92 |
Mar14 |
130823 |
101.51 |
101.59 |
101.51 |
101.51 |
-0.08 |
2 |
159 |
+0 |
Total Volume and Open Interest |
136,743 |
167,175 |
+5,007 |
Swiss Franc(CME) |
Sep13 |
130823 |
108.31 |
108.84 |
107.97 |
108.50 |
+0.24 |
32,755 |
41,061 |
+97 |
Dec13 |
130823 |
108.32 |
108.78 |
108.13 |
108.59 |
+0.25 |
88 |
172 |
+5 |
Mar14 |
130823 |
108.70 |
108.70 |
108.45 |
108.70 |
+0.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
32,843 |
41,240 |
+102 |
EuroFX(CME) |
Sep13 |
130823 |
133.57 |
134.12 |
133.34 |
133.84 |
+0.30 |
219,988 |
238,646 |
-5,642 |
Dec13 |
130823 |
133.62 |
134.15 |
133.40 |
133.88 |
+0.30 |
1,506 |
5,081 |
-166 |
Mar14 |
130823 |
133.68 |
133.99 |
133.63 |
133.93 |
+0.30 |
7 |
90 |
-1 |
Total Volume and Open Interest |
221,501 |
243,851 |
-5,809 |
Mexican Peso(CME) |
Sep13 |
130823 |
761.25 |
772.00 |
761.25 |
767.25 |
+10.00 |
62,653 |
97,647 |
+5,755 |
Oct13 |
130823 |
765.25 |
765.25 |
755.25 |
765.25 |
+10.00 |
|
|
|
Total Volume and Open Interest |
63,209 |
100,588 |
+6,103 |
Brazilian Real(CME) |
Sep13 |
130823 |
411.40 |
425.00 |
411.40 |
422.90 |
+14.95 |
764 |
8,647 |
+135 |
Oct13 |
130823 |
411.85 |
422.15 |
411.85 |
420.35 |
+14.90 |
125 |
100 |
-29 |
Nov13 |
130823 |
414.10 |
419.20 |
414.10 |
417.45 |
+14.70 |
0 |
9,239 |
+0 |
Dec13 |
130823 |
414.90 |
414.90 |
400.55 |
414.90 |
+14.35 |
208 |
239 |
+207 |
Total Volume and Open Interest |
1,097 |
24,819 |
+313 |
30-Year T-Bonds(CBOT) |
Sep13 |
130823 |
130~260 |
132~020 |
130~130 |
131~260 |
+1~070 |
385,768 |
617,376 |
+6,749 |
Dec13 |
130823 |
129~110 |
130~200 |
128~310 |
130~130 |
+1~080 |
17,020 |
22,843 |
+7,553 |
Mar14 |
130823 |
130~110 |
130~110 |
129~030 |
130~110 |
+1~080 |
|
|
|
Total Volume and Open Interest |
402,788 |
640,219 |
+14,302 |
10-Year T-Notes(CBOT) |
Sep13 |
130823 |
124~125 |
125~015 |
124~000 |
124~275 |
+0~190 |
1,278,075 |
2,198,544 |
-1,892 |
Dec13 |
130823 |
123~035 |
123~255 |
122~235 |
123~200 |
+0~200 |
92,068 |
146,601 |
+39,330 |
Mar14 |
130823 |
123~200 |
123~200 |
123~000 |
123~200 |
+0~200 |
|
|
|
Total Volume and Open Interest |
1,370,143 |
2,345,145 |
+37,438 |
5-Year T-Notes(CBOT) |
Sep13 |
130823 |
120~020 |
120~122 |
119~262 |
120~080 |
+0~074 |
714,824 |
1,562,948 |
-23,097 |
Dec13 |
130823 |
119~026 |
119~136 |
118~276 |
119~100 |
+0~080 |
77,077 |
130,853 |
+36,390 |
Total Volume and Open Interest |
791,901 |
1,693,801 |
+13,293 |
2 Year T-Notes(CBOT) |
Sep13 |
130823 |
109~316 |
110~010 |
109~306 |
110~002 |
+0~004 |
201,178 |
842,372 |
-9,495 |
Dec13 |
130823 |
109~250 |
109~264 |
109~236 |
109~256 |
+0~004 |
21,726 |
39,383 |
+10,264 |
Mar14 |
130823 |
109~256 |
109~256 |
109~252 |
109~256 |
+0~004 |
|
|
|
Total Volume and Open Interest |
222,904 |
881,755 |
+769 |
Eurodollars(CME) |
Sep13 |
130823 |
99.730 |
99.732 |
99.728 |
99.730 |
unch |
70,067 |
768,147 |
-5,393 |
Dec13 |
130823 |
99.675 |
99.690 |
99.665 |
99.680 |
unch |
94,297 |
851,813 |
-7,629 |
Mar14 |
130823 |
99.610 |
99.630 |
99.595 |
99.620 |
+0.010 |
197,727 |
809,523 |
-5,743 |
Jun14 |
130823 |
99.525 |
99.555 |
99.505 |
99.540 |
+0.015 |
204,786 |
861,713 |
+54,155 |
Sep14 |
130823 |
99.415 |
99.445 |
99.380 |
99.430 |
+0.020 |
178,303 |
751,439 |
+8,190 |
Dec14 |
130823 |
99.270 |
99.305 |
99.225 |
99.290 |
+0.020 |
200,771 |
791,310 |
+6,513 |
Mar15 |
130823 |
99.090 |
99.125 |
99.035 |
99.105 |
+0.015 |
147,943 |
551,863 |
-11,042 |
Jun15 |
130823 |
98.855 |
98.895 |
98.795 |
98.875 |
+0.015 |
164,598 |
776,752 |
-3,991 |
Sep15 |
130823 |
98.570 |
98.620 |
98.505 |
98.600 |
+0.020 |
148,964 |
547,546 |
+1,169 |
Dec15 |
130823 |
98.255 |
98.320 |
98.190 |
98.300 |
+0.030 |
166,735 |
610,571 |
+886 |
Mar16 |
130823 |
97.940 |
98.010 |
97.870 |
97.990 |
+0.040 |
94,495 |
403,483 |
+4,981 |
Jun16 |
130823 |
97.635 |
97.715 |
97.565 |
97.695 |
+0.050 |
90,242 |
310,098 |
+7,045 |
Sep16 |
130823 |
97.350 |
97.440 |
97.280 |
97.420 |
+0.065 |
72,099 |
252,842 |
-5,121 |
Dec16 |
130823 |
97.095 |
97.195 |
97.020 |
97.170 |
+0.080 |
78,641 |
220,324 |
+10,856 |
Mar17 |
130823 |
96.875 |
96.980 |
96.800 |
96.955 |
+0.090 |
41,590 |
214,752 |
+1,093 |
Jun17 |
130823 |
96.655 |
96.765 |
96.585 |
96.745 |
+0.100 |
30,259 |
158,587 |
+476 |
Sep17 |
130823 |
96.475 |
96.580 |
96.395 |
96.555 |
+0.105 |
26,441 |
153,152 |
-1,249 |
Dec17 |
130823 |
96.270 |
96.380 |
96.195 |
96.360 |
+0.110 |
23,152 |
129,432 |
-2,176 |
Total Volume and Open Interest |
2,070,441 |
9,387,877 |
+55,324 |
Ultra T-Bond(CBOT) |
Sep13 |
130823 |
138~20 |
140~15 |
138~04 |
140~09 |
+1~31 |
54,932 |
375,335 |
-8,052 |
Dec13 |
130823 |
137~05 |
139~00 |
136~21 |
138~26 |
+1~31 |
2,451 |
6,856 |
+1,587 |
Mar14 |
130823 |
138~26 |
138~26 |
136~27 |
138~26 |
+1~31 |
|
|
|
Total Volume and Open Interest |
57,383 |
382,191 |
-6,465 |
30 Day Federal Funds(CBOT) |
Aug13 |
130823 |
99.915 |
99.915 |
99.912 |
99.912 |
unch |
1,173 |
40,197 |
+294 |
Sep13 |
130823 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
2,474 |
34,024 |
+428 |
Oct13 |
130823 |
99.890 |
99.900 |
99.890 |
99.895 |
unch |
4,836 |
17,005 |
+1,302 |
Nov13 |
130823 |
99.880 |
99.885 |
99.880 |
99.885 |
unch |
3,723 |
19,209 |
+1,326 |
Dec13 |
130823 |
99.875 |
99.880 |
99.870 |
99.880 |
+0.005 |
7,546 |
22,248 |
+2,761 |
Jan14 |
130823 |
99.865 |
99.875 |
99.865 |
99.870 |
+0.005 |
3,618 |
21,113 |
+842 |
Total Volume and Open Interest |
44,310 |
302,671 |
+11,924 |
3-Mth Euro-Yen(CME) |
Sep13 |
130823 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130823 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130823 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130823 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130823 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130823 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130823 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130823 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130823 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130823 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130823 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130823 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130823 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130823 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130823 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130823 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130823 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130823 |
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 |
130823 |
142.55 |
142.55 |
142.55 |
142.55 |
-0.34 |
4 |
4 |
+0 |
Mar14 |
130823 |
141.98 |
141.98 |
141.98 |
141.98 |
-0.42 |
|
|
|
Total Volume and Open Interest |
4 |
4 |
+0 |
Euro-Bund(EUREX) |
Sep13 |
130823 |
139.77 |
139.85 |
139.06 |
139.58 |
-0.15 |
533,959 |
1,048,080 |
-8,993 |
Dec13 |
130823 |
137.84 |
137.84 |
137.13 |
137.62 |
-0.17 |
4,343 |
21,860 |
+3,042 |
Mar14 |
130823 |
138.38 |
138.38 |
138.38 |
138.38 |
-0.15 |
|
|
|
Total Volume and Open Interest |
538,302 |
1,069,940 |
-5,951 |
Euro-Bobl(EUREX) |
Sep13 |
130823 |
124.73 |
124.77 |
124.26 |
124.51 |
-0.25 |
284,151 |
936,086 |
+4,886 |
Dec13 |
130823 |
122.99 |
122.99 |
122.55 |
122.78 |
-0.25 |
7,706 |
49,596 |
+7,654 |
Mar14 |
130823 |
122.78 |
122.78 |
122.78 |
122.78 |
-0.25 |
|
|
|
Total Volume and Open Interest |
291,857 |
985,682 |
+12,540 |
3-Mth Euribor(EUREX) |
Sep13 |
130823 |
99.755 |
99.755 |
99.755 |
99.755 |
-0.005 |
23 |
8,872 |
-1 |
Dec13 |
130823 |
99.685 |
99.685 |
99.680 |
99.680 |
-0.010 |
3 |
1,882 |
-1 |
Mar14 |
130823 |
99.590 |
99.590 |
99.590 |
99.590 |
-0.015 |
11 |
1,075 |
+11 |
Total Volume and Open Interest |
276 |
30,527 |
-8 |
Long Gilt(LIFFE) |
Sep13 |
130823 |
108~26 |
109~07 |
108~18 |
109~05 |
+0~06 |
136,936 |
338,016 |
+795 |
Dec13 |
130823 |
107~27 |
108~09 |
107~20 |
108~06 |
+0~04 |
12,510 |
3,232 |
+486 |
Total Volume and Open Interest |
149,446 |
341,248 |
+1,281 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130823 |
99.48 |
99.49 |
99.47 |
99.48 |
unch |
31,663 |
275,255 |
-6,961 |
Dec13 |
130823 |
99.44 |
99.44 |
99.42 |
99.43 |
-0.01 |
34,381 |
371,957 |
-2,348 |
Mar14 |
130823 |
99.37 |
99.37 |
99.35 |
99.36 |
-0.01 |
40,096 |
354,810 |
+5,104 |
Jun14 |
130823 |
99.28 |
99.29 |
99.25 |
99.28 |
-0.01 |
34,642 |
320,399 |
+161 |
Sep14 |
130823 |
99.20 |
99.20 |
99.16 |
99.18 |
-0.03 |
40,830 |
299,816 |
-344 |
Dec14 |
130823 |
99.10 |
99.10 |
99.05 |
99.08 |
-0.04 |
43,909 |
330,520 |
+1,245 |
Total Volume and Open Interest |
383,360 |
2,921,105 |
-1,535 |
3-Mth Euribor(LIFFE) |
Sep13 |
130823 |
99.755 |
99.760 |
99.755 |
99.755 |
-0.005 |
20,009 |
449,712 |
+1,212 |
Dec13 |
130823 |
99.685 |
99.690 |
99.670 |
99.680 |
-0.010 |
58,358 |
594,124 |
+171 |
Mar14 |
130823 |
99.595 |
99.600 |
99.565 |
99.590 |
-0.015 |
66,938 |
420,546 |
-4,212 |
Total Volume and Open Interest |
690,408 |
3,932,435 |
-12,873 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130823 |
97.43 |
97.44 |
97.42 |
97.44 |
+0.01 |
7,855 |
153,820 |
-1,291 |
Dec13 |
130823 |
97.49 |
97.50 |
97.47 |
97.50 |
+0.01 |
32,222 |
232,115 |
+678 |
Mar14 |
130823 |
97.48 |
97.49 |
97.46 |
97.49 |
+0.02 |
30,884 |
197,629 |
+6,028 |
Jun14 |
130823 |
97.37 |
97.39 |
97.36 |
97.38 |
+0.01 |
16,678 |
128,373 |
+2,708 |
Sep14 |
130823 |
97.20 |
97.23 |
97.19 |
97.22 |
+0.02 |
11,254 |
91,448 |
+16 |
Dec14 |
130823 |
96.99 |
97.02 |
96.98 |
97.01 |
+0.02 |
10,100 |
82,164 |
+288 |
Mar15 |
130823 |
96.78 |
96.79 |
96.76 |
96.79 |
+0.02 |
6,274 |
49,346 |
+1,288 |
Jun15 |
130823 |
96.58 |
96.59 |
96.55 |
96.58 |
+0.02 |
2,458 |
20,037 |
+822 |
Sep15 |
130823 |
96.37 |
96.39 |
96.37 |
96.39 |
+0.03 |
247 |
1,237 |
+14 |
Dec15 |
130823 |
96.20 |
96.20 |
96.20 |
96.20 |
+0.02 |
299 |
1,156 |
+176 |
Total Volume and Open Interest |
118,289 |
958,265 |
+10,727 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130823 |
95.92 |
95.96 |
95.91 |
95.95 |
+0.03 |
92,545 |
504,051 |
-2,022 |
Dec13 |
130823 |
95.95 |
95.95 |
95.95 |
95.95 |
+0.03 |
|
|
|
Total Volume and Open Interest |
92,545 |
504,051 |
-2,022 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130823 |
97.13 |
97.15 |
97.12 |
97.15 |
+0.02 |
295,523 |
598,940 |
+20,145 |
Dec13 |
130823 |
97.15 |
97.15 |
97.15 |
97.15 |
+0.02 |
|
|
|
Total Volume and Open Interest |
295,523 |
598,940 |
+20,145 |
Gold(CMX) |
Aug13 |
130823 |
1376.8 |
1398.2 |
1373.9 |
1395.7 |
+24.5 |
109 |
1,117 |
+29 |
Oct13 |
130823 |
1375.8 |
1399.4 |
1367.8 |
1395.6 |
+24.9 |
6,154 |
27,722 |
-1,725 |
Dec13 |
130823 |
1376.1 |
1399.9 |
1367.8 |
1395.8 |
+25.0 |
150,235 |
227,574 |
-2,402 |
Feb14 |
130823 |
1378.6 |
1400.4 |
1369.1 |
1396.6 |
+25.0 |
1,084 |
31,873 |
+138 |
Apr14 |
130823 |
1378.5 |
1398.5 |
1372.2 |
1397.5 |
+25.0 |
595 |
19,413 |
+61 |
Jun14 |
130823 |
1377.4 |
1399.1 |
1377.4 |
1398.5 |
+25.0 |
221 |
17,898 |
+48 |
Aug14 |
130823 |
1399.9 |
1399.9 |
1399.9 |
1399.9 |
+25.0 |
122 |
6,644 |
+43 |
Oct14 |
130823 |
1401.5 |
1401.5 |
1401.5 |
1401.5 |
+25.0 |
9 |
1,761 |
-1 |
Dec14 |
130823 |
1406.5 |
1406.5 |
1403.1 |
1403.1 |
+25.1 |
266 |
14,409 |
+47 |
Feb15 |
130823 |
1404.8 |
1404.8 |
1404.8 |
1404.8 |
+25.1 |
0 |
986 |
+0 |
Apr15 |
130823 |
1406.6 |
1406.6 |
1406.6 |
1406.6 |
+25.1 |
|
|
|
Jun15 |
130823 |
1408.5 |
1408.5 |
1408.5 |
1408.5 |
+25.1 |
14 |
8,513 |
-1 |
Total Volume and Open Interest |
161,601 |
381,781 |
-3,629 |
Silver(CMX) |
Sep13 |
130823 |
2315.5 |
2411.0 |
2288.5 |
2373.8 |
+70.3 |
52,220 |
42,421 |
-1,182 |
Dec13 |
130823 |
2323.5 |
2414.0 |
2293.5 |
2378.1 |
+70.1 |
8,782 |
58,890 |
+1,254 |
Mar14 |
130823 |
2323.0 |
2400.0 |
2308.5 |
2382.7 |
+70.0 |
831 |
5,939 |
+54 |
May14 |
130823 |
2328.0 |
2418.5 |
2327.0 |
2385.4 |
+69.8 |
218 |
3,168 |
+111 |
Jul14 |
130823 |
2388.0 |
2388.0 |
2387.8 |
2387.8 |
+69.6 |
473 |
2,987 |
+6 |
Sep14 |
130823 |
2390.4 |
2390.4 |
2390.4 |
2390.4 |
+69.5 |
65 |
1,603 |
+30 |
Dec14 |
130823 |
2373.0 |
2394.9 |
2372.5 |
2394.9 |
+69.5 |
198 |
7,250 |
+38 |
Total Volume and Open Interest |
62,952 |
131,397 |
+321 |
Platinum(NYMEX) |
Oct13 |
130823 |
1541.0 |
1548.5 |
1536.0 |
1541.6 |
+1.5 |
6,461 |
59,336 |
+740 |
Jan14 |
130823 |
1546.9 |
1550.0 |
1539.6 |
1544.5 |
+1.6 |
41 |
6,948 |
+19 |
Apr14 |
130823 |
1547.2 |
1547.2 |
1546.5 |
1546.5 |
+1.6 |
0 |
175 |
+0 |
Jul14 |
130823 |
1547.0 |
1547.0 |
1547.0 |
1547.0 |
+1.6 |
0 |
6 |
+0 |
Total Volume and Open Interest |
6,502 |
66,469 |
+759 |
Palladium(NYMEX) |
Sep13 |
130823 |
756.00 |
756.85 |
748.15 |
750.85 |
-4.20 |
5,383 |
25,033 |
-1,491 |
Dec13 |
130823 |
758.10 |
758.65 |
750.00 |
752.75 |
-4.20 |
2,849 |
14,743 |
+2,138 |
Mar14 |
130823 |
756.50 |
756.80 |
753.95 |
753.95 |
-4.20 |
14 |
217 |
+14 |
Total Volume and Open Interest |
8,246 |
40,052 |
+661 |
Copper(CMX) |
Sep13 |
130823 |
333.60 |
336.00 |
331.50 |
334.85 |
+1.85 |
44,267 |
33,194 |
-1,833 |
Dec13 |
130823 |
334.00 |
336.75 |
332.05 |
335.60 |
+2.15 |
15,909 |
92,936 |
+1,617 |
Mar14 |
130823 |
334.00 |
337.25 |
334.00 |
336.60 |
+2.10 |
2,063 |
18,546 |
+311 |
May14 |
130823 |
336.35 |
337.45 |
336.35 |
337.45 |
+2.05 |
282 |
1,992 |
+150 |
Jul14 |
130823 |
338.35 |
338.35 |
338.35 |
338.35 |
+2.00 |
10 |
1,452 |
-3 |
Total Volume and Open Interest |
63,606 |
160,387 |
+325 |
DJIA Index(CBOT) |
Sep13 |
130823 |
14949 |
14998 |
14897 |
14990 |
+51 |
199 |
14,556 |
-4 |
Dec13 |
130823 |
14865 |
14909 |
14865 |
14909 |
+50 |
10 |
14 |
+10 |
Mar14 |
130823 |
14814 |
14814 |
14814 |
14814 |
+50 |
|
|
|
Jun14 |
130823 |
14745 |
14745 |
14745 |
14745 |
+50 |
|
|
|
Total Volume and Open Interest |
209 |
14,570 |
+6 |
E-mini DJIA Index(CBOT) |
Sep13 |
130823 |
14943 |
15006 |
14904 |
14990 |
+51 |
188,837 |
107,790 |
-520 |
Dec13 |
130823 |
14812 |
14929 |
14812 |
14909 |
+50 |
75 |
517 |
+34 |
Mar14 |
130823 |
14773 |
14814 |
14773 |
14814 |
+50 |
0 |
16 |
+0 |
Jun14 |
130823 |
14745 |
14745 |
14745 |
14745 |
+50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
188,912 |
108,324 |
-486 |
S & P 500(CME) |
Sep13 |
130823 |
1655.20 |
1662.50 |
1650.70 |
1661.40 |
+6.60 |
11,328 |
165,161 |
+1,039 |
Dec13 |
130823 |
1651.70 |
1655.10 |
1646.60 |
1654.80 |
+6.70 |
4 |
4,916 |
+0 |
Mar14 |
130823 |
1648.20 |
1648.50 |
1640.00 |
1648.20 |
+6.70 |
0 |
26 |
+0 |
Jun14 |
130823 |
1641.60 |
1641.90 |
1633.40 |
1641.60 |
+6.70 |
|
|
|
Total Volume and Open Interest |
11,332 |
170,103 |
+1,039 |
S & P 500 E-Mini(Globex) |
Sep13 |
130823 |
1655.50 |
1662.75 |
1650.50 |
1661.50 |
+6.75 |
2,121,839 |
2,904,902 |
+41,458 |
Dec13 |
130823 |
1648.50 |
1656.00 |
1644.25 |
1654.75 |
+6.75 |
8,515 |
65,192 |
+1,795 |
Total Volume and Open Interest |
2,130,523 |
2,972,916 |
+43,255 |
NASDAQ 100(CME) |
Sep13 |
130823 |
3106.80 |
3127.00 |
3096.80 |
3121.30 |
+19.50 |
202 |
9,518 |
-9 |
Dec13 |
130823 |
3114.30 |
3118.00 |
3114.30 |
3114.30 |
+19.50 |
0 |
87 |
+0 |
Mar14 |
130823 |
3108.00 |
3108.00 |
3088.50 |
3108.00 |
+19.50 |
|
|
|
Total Volume and Open Interest |
202 |
9,605 |
-9 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130823 |
3103.50 |
3127.00 |
3096.50 |
3121.30 |
+19.50 |
295,659 |
377,061 |
-7,352 |
Dec13 |
130823 |
3098.00 |
3118.00 |
3098.00 |
3114.30 |
+19.50 |
905 |
3,966 |
+795 |
Total Volume and Open Interest |
296,564 |
381,136 |
-6,557 |
S & P Midcap 400(CME) |
Sep13 |
130823 |
1214.50 |
1216.60 |
1212.00 |
1216.60 |
+1.90 |
163 |
1,570 |
-50 |
Dec13 |
130823 |
1214.10 |
1214.10 |
1212.20 |
1214.10 |
+1.90 |
|
|
|
Mar14 |
130823 |
1212.10 |
1212.10 |
1210.20 |
1212.10 |
+1.90 |
|
|
|
Total Volume and Open Interest |
163 |
1,570 |
-50 |
Volatility Index(CBOE) |
Aug13 |
130820 |
14.90 |
15.05 |
14.35 |
14.95 |
-0.10 |
91,332 |
82,366 |
-18,566 |
Sep13 |
130823 |
15.40 |
15.51 |
15.15 |
15.20 |
-0.25 |
104,584 |
201,057 |
-6,206 |
Oct13 |
130823 |
16.34 |
16.40 |
16.15 |
16.25 |
-0.15 |
52,352 |
66,078 |
+5,188 |
Nov13 |
130823 |
17.01 |
17.06 |
16.80 |
16.95 |
-0.10 |
30,268 |
37,764 |
-976 |
Total Volume and Open Interest |
229,027 |
390,970 |
+925 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130823 |
13595 |
13790 |
13590 |
13750 |
+155 |
18,519 |
54,171 |
-79 |
Dec13 |
130823 |
13695 |
13815 |
13645 |
13800 |
+155 |
165 |
593 |
+92 |
Total Volume and Open Interest |
18,684 |
54,766 |
+13 |
Nikkei 225(SGX) |
Sep13 |
130823 |
13420 |
13780 |
13400 |
13685 |
+330 |
106,594 |
248,474 |
+6,579 |
Dec13 |
130823 |
13450 |
13650 |
13440 |
13615 |
+330 |
154 |
32,778 |
+50 |
Mar14 |
130823 |
13605 |
13605 |
13605 |
13605 |
+330 |
1 |
27 |
+0 |
Total Volume and Open Interest |
106,948 |
315,171 |
+6,637 |
CAC 40(EURONEXT) |
Sep13 |
130823 |
4064.0 |
4081.0 |
4024.5 |
4071.0 |
+15.0 |
74,918 |
313,939 |
-15,029 |
Oct13 |
130823 |
4042.0 |
4073.0 |
4030.0 |
4066.5 |
+15.5 |
288 |
27,753 |
+5 |
Nov13 |
130823 |
4059.5 |
4059.5 |
4059.5 |
4059.5 |
+16.5 |
|
|
|
Total Volume and Open Interest |
75,220 |
341,837 |
-15,020 |
Hang Seng Index(HKFE) |
Aug13 |
130823 |
21959 |
22058 |
21713 |
21813 |
-79 |
86,471 |
95,397 |
+4,508 |
Sep13 |
130823 |
21898 |
21966 |
21625 |
21724 |
-83 |
5,756 |
14,851 |
+3,011 |
Total Volume and Open Interest |
93,600 |
115,007 |
+7,889 |
DAX(EUREX) |
Sep13 |
130823 |
8418.0 |
8440.0 |
8360.0 |
8417.0 |
+29.5 |
78,997 |
169,268 |
+351 |
Dec13 |
130823 |
8420.0 |
8442.0 |
8374.5 |
8422.5 |
+29.0 |
231 |
4,159 |
+151 |
Mar14 |
130823 |
8392.0 |
8450.0 |
8392.0 |
8435.5 |
+29.0 |
144 |
554 |
+136 |
Total Volume and Open Interest |
79,372 |
173,981 |
+638 |
FT-SE 100(EURONEXT) |
Sep13 |
130823 |
6463.50 |
6512.50 |
6415.50 |
6486.00 |
+55.50 |
71,957 |
647,735 |
-792 |
Dec13 |
130823 |
6420.00 |
6477.00 |
6391.00 |
6457.50 |
+55.50 |
57 |
6,785 |
+40 |
Mar14 |
130823 |
6381.00 |
6408.00 |
6379.50 |
6408.00 |
+55.50 |
1 |
184 |
+0 |
Total Volume and Open Interest |
72,015 |
654,704 |
-752 |
SPI 200(SFE) |
Sep13 |
130823 |
5042.0 |
5120.0 |
5042.0 |
5107.0 |
+68.0 |
31,220 |
280,606 |
+5,245 |
Dec13 |
130823 |
5053.0 |
5115.0 |
5053.0 |
5106.0 |
+68.0 |
329 |
4,172 |
+306 |
Mar14 |
130823 |
5066.0 |
5066.0 |
5066.0 |
5066.0 |
+68.0 |
4 |
3,124 |
+4 |
Total Volume and Open Interest |
31,580 |
289,060 |
+5,564 |
FTSE MIB(ISE) |
Sep13 |
130823 |
17305.00 |
17375.00 |
17180.00 |
17334.00 |
+28.00 |
17,042 |
46,719 |
-850 |
Dec13 |
130823 |
17150.00 |
17265.00 |
17115.00 |
17239.00 |
+30.00 |
18 |
495 |
+1 |
Mar14 |
130823 |
17130.00 |
17256.00 |
17130.00 |
17256.00 |
+30.00 |
1 |
2 |
+1 |
Total Volume and Open Interest |
17,061 |
47,216 |
-848 |
KOSPI 200(KFE) |
Sep13 |
130823 |
241.35 |
243.80 |
240.60 |
243.10 |
+2.65 |
233,027 |
118,332 |
+2,677 |
Dec13 |
130823 |
242.95 |
245.25 |
242.15 |
244.60 |
+2.75 |
312 |
4,722 |
+409 |
Mar14 |
130823 |
243.65 |
243.65 |
243.65 |
243.65 |
+2.50 |
1 |
500 |
+0 |
Total Volume and Open Interest |
233,340 |
123,799 |
+3,086 |
GSCI(CME) |
Sep13 |
130823 |
648.50 |
650.00 |
642.35 |
648.50 |
+6.10 |
83 |
9,691 |
+28 |
Oct13 |
130823 |
646.50 |
648.00 |
640.35 |
646.50 |
+6.10 |
0 |
161 |
+0 |
Nov13 |
130823 |
644.00 |
645.00 |
638.20 |
644.00 |
+5.75 |
0 |
38 |
+0 |
Total Volume and Open Interest |
83 |
9,890 |
+28 |
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. |
|
|