|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 26, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130826 |
1382.50 |
1435.25 |
1382.25 |
1427.75 |
+62.50 |
13,711 |
24,720 |
-297 |
Nov13 |
130826 |
1348.00 |
1398.00 |
1348.00 |
1389.50 |
+61.50 |
136,680 |
343,465 |
+7,117 |
Jan14 |
130826 |
1344.75 |
1398.25 |
1344.75 |
1387.00 |
+58.50 |
19,590 |
71,485 |
-77 |
Mar14 |
130826 |
1320.75 |
1364.25 |
1320.75 |
1353.00 |
+47.75 |
13,347 |
43,972 |
+660 |
May14 |
130826 |
1289.25 |
1329.00 |
1289.25 |
1318.75 |
+43.00 |
13,243 |
49,077 |
+951 |
Jul14 |
130826 |
1285.00 |
1324.50 |
1274.75 |
1314.50 |
+39.75 |
4,273 |
18,263 |
+339 |
Aug14 |
130826 |
1281.00 |
1297.00 |
1260.25 |
1294.25 |
+34.00 |
144 |
243 |
+99 |
Sep14 |
130826 |
1237.25 |
1261.00 |
1229.00 |
1260.25 |
+31.25 |
7 |
82 |
+1 |
Nov14 |
130826 |
1210.75 |
1235.00 |
1204.50 |
1219.00 |
+14.50 |
1,538 |
17,446 |
+282 |
Jan15 |
130826 |
1215.75 |
1235.75 |
1208.00 |
1222.75 |
+14.75 |
5 |
65 |
+1 |
Mar15 |
130826 |
1211.75 |
1217.00 |
1201.25 |
1217.00 |
+15.75 |
2 |
6 |
+2 |
May15 |
130826 |
1217.50 |
1217.50 |
1201.75 |
1217.50 |
+15.75 |
0 |
1 |
+0 |
Jul15 |
130826 |
1225.00 |
1225.00 |
1211.00 |
1222.50 |
+11.50 |
0 |
35 |
+0 |
Aug15 |
130826 |
1216.50 |
1216.50 |
1205.00 |
1216.50 |
+11.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
202,546 |
569,282 |
+9,078 |
Soybean Meal(CBOT) |
Sep13 |
130826 |
441.90 |
463.20 |
441.40 |
458.60 |
+25.40 |
15,406 |
29,074 |
-2,325 |
Oct13 |
130826 |
430.50 |
443.10 |
429.40 |
438.30 |
+17.30 |
9,244 |
27,900 |
+707 |
Dec13 |
130826 |
428.10 |
441.90 |
427.00 |
436.70 |
+17.20 |
48,793 |
163,929 |
+2,500 |
Jan14 |
130826 |
425.40 |
438.80 |
425.20 |
435.00 |
+16.80 |
4,756 |
17,694 |
+744 |
Mar14 |
130826 |
415.00 |
426.60 |
407.30 |
420.40 |
+13.10 |
4,038 |
20,047 |
+584 |
May14 |
130826 |
400.00 |
409.60 |
393.20 |
403.20 |
+10.00 |
3,348 |
12,197 |
-76 |
Jul14 |
130826 |
399.00 |
406.70 |
391.40 |
399.90 |
+8.50 |
897 |
6,585 |
-171 |
Aug14 |
130826 |
391.80 |
392.60 |
386.40 |
392.60 |
+6.20 |
63 |
657 |
+39 |
Sep14 |
130826 |
388.90 |
389.40 |
378.30 |
380.20 |
+1.90 |
22 |
617 |
-8 |
Oct14 |
130826 |
372.10 |
372.10 |
360.60 |
363.00 |
-5.50 |
5 |
528 |
-1 |
Total Volume and Open Interest |
86,643 |
281,359 |
+1,988 |
Soybean Oil(CBOT) |
Sep13 |
130826 |
42.89 |
44.88 |
42.89 |
44.44 |
+1.80 |
17,091 |
28,867 |
-1,942 |
Oct13 |
130826 |
43.00 |
45.00 |
43.00 |
44.56 |
+1.84 |
7,926 |
25,103 |
-839 |
Dec13 |
130826 |
43.10 |
45.32 |
43.05 |
44.88 |
+1.88 |
43,664 |
162,370 |
-1,533 |
Jan14 |
130826 |
43.48 |
45.48 |
43.15 |
45.01 |
+1.86 |
3,270 |
31,708 |
+620 |
Mar14 |
130826 |
43.64 |
45.65 |
43.32 |
45.21 |
+1.89 |
2,467 |
17,655 |
+51 |
May14 |
130826 |
43.86 |
45.83 |
43.53 |
45.41 |
+1.88 |
2,934 |
10,217 |
-256 |
Jul14 |
130826 |
44.11 |
46.07 |
43.80 |
45.65 |
+1.85 |
938 |
9,739 |
+31 |
Aug14 |
130826 |
44.94 |
45.97 |
43.87 |
45.71 |
+1.84 |
189 |
1,925 |
+95 |
Sep14 |
130826 |
44.97 |
46.03 |
43.93 |
45.75 |
+1.82 |
90 |
1,479 |
+51 |
Oct14 |
130826 |
45.26 |
45.59 |
43.77 |
45.59 |
+1.82 |
12 |
812 |
+9 |
Total Volume and Open Interest |
78,684 |
294,811 |
-3,686 |
Canola(WCE) |
Nov13 |
130826 |
517.3 |
544.9 |
517.3 |
538.0 |
+22.3 |
15,485 |
117,446 |
+1,936 |
Jan14 |
130826 |
527.6 |
548.3 |
527.2 |
543.5 |
+22.4 |
2,502 |
22,545 |
+766 |
Mar14 |
130826 |
528.5 |
551.8 |
528.5 |
549.2 |
+22.2 |
834 |
10,418 |
+511 |
May14 |
130826 |
529.9 |
554.9 |
529.9 |
552.3 |
+21.7 |
267 |
2,093 |
-41 |
Jul14 |
130826 |
536.5 |
555.9 |
536.5 |
554.2 |
+19.9 |
167 |
1,020 |
+0 |
Total Volume and Open Interest |
19,256 |
153,780 |
+3,172 |
Corn(CBOT) |
Sep13 |
130826 |
500.75 |
522.75 |
500.75 |
515.75 |
+20.25 |
67,915 |
149,349 |
-10,693 |
Dec13 |
130826 |
480.00 |
508.25 |
479.00 |
500.50 |
+30.50 |
171,434 |
708,062 |
-5,431 |
Mar14 |
130826 |
489.50 |
520.00 |
489.50 |
512.50 |
+30.25 |
25,999 |
137,889 |
+162 |
May14 |
130826 |
496.75 |
527.50 |
490.25 |
520.00 |
+29.75 |
5,731 |
35,850 |
+1,011 |
Jul14 |
130826 |
503.00 |
532.25 |
495.75 |
525.00 |
+29.25 |
4,471 |
47,089 |
+182 |
Sep14 |
130826 |
510.00 |
530.25 |
499.25 |
523.00 |
+23.75 |
202 |
10,141 |
+44 |
Dec14 |
130826 |
510.00 |
534.00 |
510.00 |
526.50 |
+21.75 |
3,756 |
81,615 |
+384 |
Mar15 |
130826 |
519.25 |
541.00 |
519.25 |
534.75 |
+20.75 |
20 |
2,169 |
+6 |
May15 |
130826 |
540.25 |
543.75 |
519.00 |
538.75 |
+19.75 |
2 |
168 |
+1 |
Jul15 |
130826 |
535.00 |
546.00 |
522.50 |
541.50 |
+19.00 |
21 |
795 |
+16 |
Total Volume and Open Interest |
279,596 |
1,178,382 |
-14,300 |
Wheat(CBOT) |
Sep13 |
130826 |
640.00 |
665.00 |
634.50 |
654.75 |
+20.25 |
28,846 |
58,038 |
-7,654 |
Dec13 |
130826 |
652.00 |
676.50 |
651.25 |
666.75 |
+20.75 |
50,644 |
244,180 |
+3,000 |
Mar14 |
130826 |
663.75 |
688.25 |
658.00 |
678.75 |
+20.75 |
9,119 |
50,215 |
+722 |
May14 |
130826 |
670.75 |
694.50 |
665.00 |
685.75 |
+20.75 |
1,595 |
10,839 |
+578 |
Jul14 |
130826 |
665.25 |
689.25 |
660.50 |
680.50 |
+20.00 |
1,637 |
26,518 |
+391 |
Sep14 |
130826 |
679.50 |
698.00 |
671.75 |
689.75 |
+18.00 |
132 |
1,260 |
+26 |
Total Volume and Open Interest |
92,727 |
400,445 |
-3,251 |
Wheat(KCBT) |
Sep13 |
130826 |
699.25 |
719.25 |
699.25 |
708.25 |
+12.75 |
11,139 |
19,607 |
-3,635 |
Dec13 |
130826 |
701.75 |
723.75 |
701.75 |
713.25 |
+16.00 |
13,227 |
84,597 |
+2,462 |
Mar14 |
130826 |
710.00 |
731.25 |
704.75 |
722.00 |
+17.25 |
2,935 |
17,570 |
+738 |
May14 |
130826 |
715.00 |
735.00 |
708.25 |
725.75 |
+17.50 |
841 |
4,020 |
+78 |
Jul14 |
130826 |
703.25 |
726.25 |
697.50 |
715.00 |
+17.50 |
179 |
12,754 |
+53 |
Sep14 |
130826 |
710.00 |
734.75 |
706.50 |
723.75 |
+17.25 |
18 |
288 |
+5 |
Total Volume and Open Interest |
28,362 |
139,092 |
-286 |
Wheat(MGE) |
Sep13 |
130826 |
719.00 |
740.00 |
718.75 |
729.25 |
+13.00 |
4,296 |
8,843 |
-1,409 |
Dec13 |
130826 |
728.25 |
748.00 |
728.25 |
737.75 |
+12.75 |
4,511 |
19,443 |
+1,021 |
Mar14 |
130826 |
740.00 |
759.50 |
740.00 |
749.75 |
+10.00 |
1,053 |
4,710 |
+97 |
May14 |
130826 |
748.00 |
766.25 |
748.00 |
756.00 |
+11.00 |
465 |
1,797 |
+391 |
Jul14 |
130826 |
759.00 |
767.75 |
759.00 |
762.50 |
+11.00 |
121 |
1,127 |
+43 |
Total Volume and Open Interest |
10,533 |
37,930 |
+166 |
Oats(CBOT) |
Sep13 |
130826 |
371.75 |
377.00 |
353.75 |
353.75 |
-9.25 |
34 |
314 |
-11 |
Dec13 |
130826 |
334.50 |
346.50 |
331.50 |
344.75 |
+13.25 |
779 |
7,532 |
-27 |
Mar14 |
130826 |
338.50 |
350.00 |
335.75 |
348.75 |
+13.00 |
122 |
982 |
+59 |
May14 |
130826 |
345.25 |
350.75 |
333.25 |
350.75 |
+17.50 |
2 |
5 |
+2 |
Total Volume and Open Interest |
937 |
8,838 |
+23 |
Rough Rice(CBOT) |
Sep13 |
130826 |
15.82 |
16.26 |
15.78 |
16.24 |
+0.47 |
420 |
2,673 |
-273 |
Nov13 |
130826 |
15.50 |
15.95 |
15.49 |
15.89 |
+0.31 |
562 |
7,277 |
+158 |
Jan14 |
130826 |
15.98 |
16.12 |
15.93 |
16.09 |
+0.28 |
55 |
428 |
+46 |
Mar14 |
130826 |
16.11 |
16.30 |
16.02 |
16.30 |
+0.27 |
0 |
9 |
+0 |
Total Volume and Open Interest |
1,037 |
10,387 |
-69 |
Live Cattle(CME) |
Aug13 |
130826 |
123.900 |
123.900 |
122.900 |
123.400 |
+0.300 |
1,096 |
2,256 |
-495 |
Oct13 |
130826 |
127.500 |
127.885 |
126.950 |
127.150 |
+0.450 |
17,601 |
142,047 |
-1,116 |
Dec13 |
130826 |
130.380 |
130.550 |
129.950 |
130.185 |
+0.950 |
8,449 |
70,062 |
+447 |
Feb14 |
130826 |
131.735 |
132.035 |
131.380 |
131.575 |
+0.840 |
3,903 |
45,834 |
+349 |
Apr14 |
130826 |
132.600 |
132.900 |
132.350 |
132.825 |
+1.090 |
2,276 |
24,030 |
+535 |
Jun14 |
130826 |
127.100 |
127.400 |
126.950 |
127.135 |
+0.805 |
505 |
9,172 |
+173 |
Total Volume and Open Interest |
33,874 |
294,374 |
-97 |
Feeder Cattle(CME) |
Aug13 |
130826 |
155.100 |
155.100 |
154.185 |
154.400 |
-0.600 |
603 |
3,523 |
-73 |
Sep13 |
130826 |
156.850 |
157.150 |
154.100 |
154.130 |
-2.520 |
1,179 |
10,374 |
-237 |
Oct13 |
130826 |
159.050 |
159.380 |
155.850 |
155.850 |
-3.000 |
911 |
10,568 |
+86 |
Nov13 |
130826 |
159.535 |
159.785 |
156.535 |
156.750 |
-2.785 |
476 |
5,349 |
+49 |
Jan14 |
130826 |
158.500 |
158.900 |
155.600 |
155.630 |
-2.570 |
261 |
4,046 |
+44 |
Mar14 |
130826 |
157.735 |
158.235 |
155.000 |
155.200 |
-2.335 |
112 |
1,355 |
+36 |
Apr14 |
130826 |
158.185 |
158.300 |
155.750 |
156.650 |
-1.400 |
40 |
574 |
+17 |
Total Volume and Open Interest |
3,598 |
36,726 |
-68 |
Lean Hogs(CME) |
Oct13 |
130826 |
85.580 |
86.135 |
85.550 |
86.035 |
+0.935 |
22,574 |
120,939 |
-6,884 |
Dec13 |
130826 |
82.750 |
83.150 |
82.500 |
83.080 |
+0.830 |
6,228 |
79,255 |
+1,140 |
Feb14 |
130826 |
84.830 |
85.250 |
84.635 |
85.200 |
+0.700 |
5,143 |
45,761 |
-118 |
Apr14 |
130826 |
84.800 |
85.500 |
84.800 |
85.450 |
+0.800 |
1,279 |
29,724 |
-150 |
May14 |
130826 |
88.980 |
89.100 |
88.980 |
89.100 |
+0.800 |
28 |
1,830 |
+6 |
Jun14 |
130826 |
90.500 |
91.350 |
90.500 |
91.350 |
+1.170 |
498 |
16,086 |
-120 |
Jul14 |
130826 |
89.300 |
90.000 |
89.300 |
89.450 |
+0.500 |
156 |
4,668 |
+30 |
Aug14 |
130826 |
88.285 |
88.730 |
88.285 |
88.400 |
+0.650 |
14 |
1,704 |
-2 |
Total Volume and Open Interest |
35,920 |
300,169 |
-6,098 |
Class III Milk(CME) |
Aug13 |
130826 |
17.91 |
17.91 |
17.89 |
17.89 |
-0.01 |
76 |
3,640 |
+25 |
Sep13 |
130826 |
17.35 |
17.59 |
17.35 |
17.59 |
+0.31 |
402 |
4,701 |
-47 |
Oct13 |
130826 |
17.77 |
18.15 |
17.77 |
18.14 |
+0.41 |
370 |
3,858 |
+40 |
Nov13 |
130826 |
17.48 |
17.70 |
17.48 |
17.69 |
+0.25 |
102 |
3,237 |
-7 |
Dec13 |
130826 |
17.08 |
17.19 |
17.00 |
17.19 |
+0.20 |
53 |
2,827 |
+9 |
Total Volume and Open Interest |
1,348 |
24,690 |
+229 |
Cocoa(ICE) |
Sep13 |
130826 |
2458 |
2458 |
2441 |
2447 |
+20 |
15 |
1,239 |
-28 |
Dec13 |
130826 |
2464 |
2488 |
2457 |
2481 |
+16 |
11,027 |
100,556 |
+250 |
Mar14 |
130826 |
2480 |
2496 |
2465 |
2489 |
+16 |
3,268 |
48,464 |
-252 |
May14 |
130826 |
2485 |
2497 |
2485 |
2494 |
+16 |
1,771 |
19,211 |
+255 |
Jul14 |
130826 |
2501 |
2501 |
2498 |
2498 |
+17 |
1,370 |
6,178 |
-119 |
Sep14 |
130826 |
2504 |
2504 |
2502 |
2502 |
+18 |
499 |
6,270 |
-69 |
Dec14 |
130826 |
2506 |
2506 |
2506 |
2506 |
+20 |
348 |
1,844 |
+120 |
Total Volume and Open Interest |
18,325 |
185,482 |
+162 |
Coffee "C"(ICE) |
Sep13 |
130826 |
114.10 |
115.20 |
114.05 |
114.05 |
+1.00 |
265 |
1,194 |
-146 |
Dec13 |
130826 |
118.10 |
118.90 |
117.25 |
117.75 |
+0.70 |
9,278 |
101,261 |
+857 |
Mar14 |
130826 |
120.75 |
121.70 |
120.10 |
120.65 |
+0.65 |
3,008 |
22,193 |
+863 |
May14 |
130826 |
124.00 |
124.00 |
122.50 |
122.65 |
+0.65 |
579 |
7,796 |
+176 |
Jul14 |
130826 |
125.00 |
125.60 |
124.25 |
124.60 |
+0.65 |
260 |
5,455 |
+53 |
Sep14 |
130826 |
127.00 |
127.40 |
126.45 |
126.45 |
+0.65 |
189 |
2,394 |
+12 |
Total Volume and Open Interest |
14,016 |
144,271 |
+1,889 |
Orange Juice(ICE) |
Sep13 |
130826 |
135.45 |
137.00 |
132.50 |
136.55 |
+1.45 |
679 |
3,539 |
-537 |
Nov13 |
130826 |
135.60 |
137.85 |
132.75 |
137.05 |
+1.45 |
964 |
11,774 |
+451 |
Jan14 |
130826 |
136.95 |
137.85 |
133.30 |
137.40 |
+1.55 |
22 |
1,713 |
+12 |
Mar14 |
130826 |
134.10 |
138.20 |
134.10 |
138.20 |
+1.75 |
2 |
1,222 |
+0 |
May14 |
130826 |
138.60 |
138.60 |
138.60 |
138.60 |
+2.05 |
0 |
143 |
+0 |
Jul14 |
130826 |
138.60 |
138.60 |
138.60 |
138.60 |
+2.05 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,667 |
18,411 |
-74 |
Sugar #11(ICE) |
Oct13 |
130826 |
16.50 |
16.67 |
16.48 |
16.61 |
+0.14 |
65,084 |
443,857 |
+6,630 |
Mar14 |
130826 |
17.01 |
17.15 |
16.99 |
17.11 |
+0.12 |
42,446 |
239,864 |
+3,055 |
May14 |
130826 |
16.92 |
17.06 |
16.90 |
17.02 |
+0.12 |
16,930 |
56,421 |
+754 |
Jul14 |
130826 |
16.83 |
16.98 |
16.83 |
16.94 |
+0.11 |
8,277 |
82,138 |
+1,405 |
Oct14 |
130826 |
17.15 |
17.17 |
17.07 |
17.16 |
+0.10 |
3,483 |
44,813 |
+149 |
Mar15 |
130826 |
17.51 |
17.63 |
17.51 |
17.62 |
+0.12 |
766 |
17,665 |
+8 |
May15 |
130826 |
17.55 |
17.58 |
17.55 |
17.58 |
+0.13 |
143 |
3,980 |
-27 |
Jul15 |
130826 |
17.52 |
17.55 |
17.52 |
17.55 |
+0.13 |
140 |
3,651 |
+15 |
Total Volume and Open Interest |
137,418 |
901,689 |
+12,026 |
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 |
130826 |
85.06 |
85.25 |
85.05 |
85.25 |
+1.01 |
33 |
190 |
-10 |
Dec13 |
130826 |
84.26 |
85.54 |
84.25 |
84.90 |
+0.82 |
21,366 |
145,300 |
-7,131 |
Mar14 |
130826 |
83.84 |
84.66 |
83.69 |
84.05 |
+0.55 |
4,652 |
34,179 |
+622 |
May14 |
130826 |
83.74 |
84.02 |
83.33 |
83.72 |
+0.57 |
352 |
4,077 |
+127 |
Jul14 |
130826 |
83.21 |
83.35 |
82.80 |
83.19 |
+0.47 |
226 |
4,497 |
+13 |
Oct14 |
130826 |
78.17 |
78.17 |
78.17 |
78.17 |
+0.31 |
|
|
|
Total Volume and Open Interest |
26,843 |
190,766 |
-6,423 |
Lumber(CME) |
Sep13 |
130826 |
314.1 |
315.5 |
309.0 |
310.4 |
-3.1 |
763 |
1,920 |
-470 |
Nov13 |
130826 |
313.7 |
314.7 |
308.0 |
309.2 |
-3.9 |
709 |
3,082 |
+348 |
Jan14 |
130826 |
322.0 |
324.1 |
320.0 |
321.2 |
-2.8 |
5 |
100 |
+4 |
Mar14 |
130826 |
327.0 |
329.0 |
324.0 |
327.0 |
-1.0 |
0 |
52 |
+0 |
Total Volume and Open Interest |
1,477 |
5,161 |
-118 |
Crude Oil(NYM) |
Oct13 |
130826 |
106.91 |
107.37 |
105.56 |
105.92 |
-0.50 |
204,692 |
330,397 |
-636 |
Nov13 |
130826 |
106.12 |
106.58 |
105.01 |
105.35 |
-0.37 |
63,371 |
155,047 |
-4,828 |
Dec13 |
130826 |
104.95 |
105.32 |
103.87 |
104.16 |
-0.37 |
72,064 |
220,101 |
+290 |
Jan14 |
130826 |
103.32 |
103.57 |
102.57 |
102.78 |
-0.33 |
23,332 |
71,503 |
-108 |
Feb14 |
130826 |
102.30 |
102.31 |
101.30 |
101.45 |
-0.27 |
14,465 |
45,334 |
+191 |
Mar14 |
130826 |
100.95 |
100.95 |
100.09 |
100.25 |
-0.24 |
14,462 |
70,186 |
+1,354 |
Apr14 |
130826 |
99.30 |
99.33 |
99.01 |
99.13 |
-0.23 |
3,111 |
37,790 |
-27 |
May14 |
130826 |
98.19 |
98.42 |
98.19 |
98.21 |
-0.22 |
3,166 |
39,745 |
-266 |
Jun14 |
130826 |
97.89 |
97.93 |
97.17 |
97.36 |
-0.22 |
16,406 |
110,983 |
+139 |
Jul14 |
130826 |
96.53 |
96.59 |
96.49 |
96.49 |
-0.22 |
1,312 |
39,669 |
+4 |
Aug14 |
130826 |
95.74 |
95.76 |
95.71 |
95.71 |
-0.21 |
1,421 |
30,283 |
+305 |
Sep14 |
130826 |
95.18 |
95.18 |
95.05 |
95.05 |
-0.20 |
2,279 |
47,071 |
-87 |
Oct14 |
130826 |
94.42 |
94.42 |
94.42 |
94.42 |
-0.21 |
883 |
29,921 |
+222 |
Nov14 |
130826 |
93.82 |
93.82 |
93.82 |
93.82 |
-0.20 |
1,098 |
25,653 |
-143 |
Dec14 |
130826 |
93.80 |
93.80 |
93.06 |
93.24 |
-0.20 |
23,714 |
236,897 |
+1,672 |
Jan15 |
130826 |
92.56 |
92.56 |
92.56 |
92.56 |
-0.20 |
440 |
26,582 |
-6 |
Total Volume and Open Interest |
457,856 |
1,820,495 |
-2,281 |
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 |
130826 |
106.700 |
107.450 |
105.550 |
105.925 |
-0.500 |
5,592 |
1,983 |
-89 |
Nov13 |
130826 |
106.125 |
106.450 |
105.075 |
105.350 |
-0.375 |
172 |
347 |
-31 |
Dec13 |
130826 |
104.950 |
104.950 |
103.975 |
104.150 |
-0.375 |
53 |
545 |
-29 |
Jan14 |
130826 |
102.600 |
102.950 |
102.600 |
102.775 |
-0.325 |
2 |
366 |
+1 |
Feb14 |
130826 |
101.450 |
101.450 |
101.450 |
101.450 |
-0.275 |
0 |
240 |
+0 |
Mar14 |
130826 |
100.250 |
100.250 |
100.250 |
100.250 |
-0.250 |
0 |
8 |
+0 |
Apr14 |
130826 |
99.125 |
99.125 |
99.125 |
99.125 |
-0.225 |
0 |
3 |
+0 |
May14 |
130826 |
98.200 |
98.200 |
98.200 |
98.200 |
-0.225 |
|
|
|
Total Volume and Open Interest |
5,819 |
3,624 |
-148 |
Heating Oil(NYM) |
Sep13 |
130826 |
309.96 |
311.00 |
307.23 |
307.90 |
-1.60 |
28,400 |
41,218 |
-4,181 |
Oct13 |
130826 |
310.22 |
311.41 |
307.61 |
308.35 |
-1.55 |
39,510 |
71,474 |
-479 |
Nov13 |
130826 |
310.43 |
310.59 |
307.43 |
308.18 |
-1.47 |
9,757 |
40,939 |
-772 |
Dec13 |
130826 |
309.72 |
310.02 |
307.00 |
307.80 |
-1.34 |
14,829 |
49,250 |
-1,084 |
Jan14 |
130826 |
309.36 |
309.66 |
306.74 |
307.60 |
-1.21 |
7,912 |
26,516 |
-1 |
Feb14 |
130826 |
308.29 |
308.29 |
305.75 |
306.62 |
-1.15 |
3,834 |
9,930 |
-154 |
Mar14 |
130826 |
304.47 |
306.22 |
304.47 |
304.82 |
-1.12 |
2,712 |
10,433 |
+392 |
Apr14 |
130826 |
303.00 |
304.11 |
302.77 |
302.81 |
-1.05 |
941 |
12,206 |
-210 |
May14 |
130826 |
301.68 |
302.09 |
300.89 |
300.89 |
-0.99 |
650 |
2,894 |
+193 |
Jun14 |
130826 |
298.78 |
299.88 |
298.78 |
298.95 |
-0.90 |
2,051 |
16,691 |
+37 |
Jul14 |
130826 |
298.25 |
298.50 |
297.90 |
297.90 |
-0.85 |
301 |
1,355 |
-196 |
Aug14 |
130826 |
297.01 |
297.01 |
297.01 |
297.01 |
-0.83 |
117 |
709 |
-9 |
Sep14 |
130826 |
296.54 |
296.54 |
296.54 |
296.54 |
-0.83 |
110 |
565 |
+1 |
Oct14 |
130826 |
296.06 |
296.06 |
296.06 |
296.06 |
-0.80 |
53 |
377 |
+37 |
Total Volume and Open Interest |
112,206 |
296,743 |
-6,457 |
Gasoline(NYMEX) |
Sep13 |
130826 |
300.51 |
300.81 |
294.70 |
295.17 |
-5.55 |
28,913 |
34,562 |
-2,282 |
Oct13 |
130826 |
287.31 |
287.40 |
282.99 |
283.45 |
-3.62 |
34,930 |
92,640 |
-200 |
Nov13 |
130826 |
282.55 |
282.61 |
279.14 |
279.42 |
-2.87 |
11,749 |
54,601 |
+32 |
Dec13 |
130826 |
279.43 |
279.43 |
276.43 |
276.65 |
-2.49 |
9,658 |
36,898 |
+720 |
Jan14 |
130826 |
276.77 |
277.96 |
275.20 |
275.43 |
-2.28 |
5,786 |
19,745 |
+383 |
Feb14 |
130826 |
276.92 |
277.33 |
275.03 |
275.30 |
-2.14 |
2,800 |
7,758 |
+327 |
Mar14 |
130826 |
277.68 |
278.03 |
276.28 |
276.28 |
-2.09 |
1,085 |
10,753 |
-199 |
Apr14 |
130826 |
291.86 |
292.77 |
290.74 |
290.78 |
-1.98 |
158 |
5,995 |
-47 |
May14 |
130826 |
291.44 |
291.44 |
289.57 |
289.57 |
-1.98 |
97 |
2,820 |
+30 |
Jun14 |
130826 |
288.43 |
288.43 |
286.77 |
286.77 |
-1.96 |
111 |
2,812 |
-5 |
Total Volume and Open Interest |
95,288 |
272,653 |
-1,240 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130826 |
295.20 |
295.20 |
295.17 |
295.20 |
-5.50 |
0 |
1 |
+0 |
Oct13 |
130826 |
283.50 |
283.50 |
283.45 |
283.50 |
-3.60 |
|
|
|
Nov13 |
130826 |
279.40 |
279.42 |
279.40 |
279.40 |
-2.90 |
0 |
1 |
+0 |
Dec13 |
130826 |
276.70 |
276.70 |
276.65 |
276.70 |
-2.40 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep13 |
130826 |
3.511 |
3.545 |
3.476 |
3.513 |
+0.028 |
136,260 |
40,223 |
-21,524 |
Oct13 |
130826 |
3.550 |
3.583 |
3.514 |
3.553 |
+0.032 |
93,181 |
214,352 |
+7,134 |
Nov13 |
130826 |
3.688 |
3.699 |
3.635 |
3.668 |
+0.025 |
45,056 |
240,459 |
+316 |
Dec13 |
130826 |
3.844 |
3.866 |
3.807 |
3.835 |
+0.021 |
18,309 |
76,556 |
+2,150 |
Jan14 |
130826 |
3.932 |
3.950 |
3.893 |
3.920 |
+0.021 |
32,883 |
169,116 |
-1,343 |
Feb14 |
130826 |
3.930 |
3.948 |
3.900 |
3.922 |
+0.023 |
4,510 |
37,675 |
+602 |
Mar14 |
130826 |
3.908 |
3.911 |
3.856 |
3.889 |
+0.023 |
10,600 |
95,560 |
+118 |
Apr14 |
130826 |
3.835 |
3.853 |
3.795 |
3.822 |
+0.019 |
14,343 |
117,269 |
-618 |
May14 |
130826 |
3.850 |
3.861 |
3.818 |
3.842 |
+0.017 |
2,318 |
32,873 |
+529 |
Jun14 |
130826 |
3.889 |
3.892 |
3.857 |
3.872 |
+0.016 |
1,113 |
24,298 |
+102 |
Jul14 |
130826 |
3.923 |
3.923 |
3.891 |
3.905 |
+0.016 |
760 |
20,060 |
+314 |
Aug14 |
130826 |
3.940 |
3.940 |
3.900 |
3.921 |
+0.016 |
555 |
18,149 |
+286 |
Sep14 |
130826 |
3.931 |
3.931 |
3.897 |
3.920 |
+0.015 |
623 |
19,622 |
-27 |
Oct14 |
130826 |
3.949 |
3.951 |
3.912 |
3.940 |
+0.015 |
3,269 |
71,414 |
+1,224 |
Nov14 |
130826 |
4.006 |
4.016 |
4.004 |
4.016 |
+0.014 |
2,295 |
24,744 |
+1,013 |
Dec14 |
130826 |
4.180 |
4.180 |
4.158 |
4.173 |
+0.011 |
921 |
39,155 |
+365 |
Total Volume and Open Interest |
368,568 |
1,346,787 |
-9,099 |
Brent Crude Oil(ICE) |
Oct13 |
130826 |
111.15 |
111.68 |
110.50 |
110.73 |
-0.31 |
154,987 |
283,114 |
-5,164 |
Nov13 |
130826 |
110.00 |
110.44 |
109.32 |
109.49 |
-0.33 |
77,322 |
224,751 |
-106 |
Dec13 |
130826 |
109.10 |
109.50 |
108.40 |
108.57 |
-0.32 |
95,244 |
211,218 |
+362 |
Jan14 |
130826 |
108.62 |
108.62 |
107.64 |
107.82 |
-0.30 |
18,286 |
73,666 |
-677 |
Feb14 |
130826 |
107.45 |
107.68 |
106.97 |
107.14 |
-0.30 |
9,350 |
43,867 |
+356 |
Mar14 |
130826 |
106.83 |
107.06 |
106.35 |
106.52 |
-0.29 |
10,018 |
51,587 |
+222 |
Apr14 |
130826 |
106.25 |
106.46 |
105.77 |
105.94 |
-0.29 |
2,369 |
48,098 |
+263 |
May14 |
130826 |
105.67 |
105.86 |
105.20 |
105.35 |
-0.29 |
2,743 |
23,246 |
+555 |
Jun14 |
130826 |
105.09 |
105.28 |
104.63 |
104.76 |
-0.29 |
19,013 |
103,728 |
-436 |
Jul14 |
130826 |
104.26 |
104.26 |
104.26 |
104.26 |
-0.29 |
910 |
21,106 |
+44 |
Aug14 |
130826 |
103.71 |
103.71 |
103.71 |
103.71 |
-0.30 |
987 |
24,691 |
+334 |
Sep14 |
130826 |
103.35 |
103.35 |
103.12 |
103.12 |
-0.29 |
1,422 |
27,649 |
+151 |
Oct14 |
130826 |
102.57 |
102.57 |
102.57 |
102.57 |
-0.29 |
763 |
23,329 |
-4 |
Nov14 |
130826 |
102.08 |
102.08 |
102.08 |
102.08 |
-0.27 |
454 |
13,541 |
+35 |
Total Volume and Open Interest |
426,973 |
1,513,970 |
-3,294 |
Gas Oil(ICE) |
Sep13 |
130826 |
941.75 |
945.50 |
937.25 |
940.25 |
-1.50 |
37,940 |
118,941 |
-3,925 |
Oct13 |
130826 |
945.50 |
946.75 |
938.50 |
941.75 |
-1.25 |
61,088 |
153,178 |
+3,520 |
Nov13 |
130826 |
940.25 |
943.25 |
936.00 |
939.25 |
-0.75 |
30,496 |
71,729 |
+905 |
Dec13 |
130826 |
938.00 |
938.25 |
931.25 |
934.50 |
-0.50 |
30,553 |
88,875 |
-3,447 |
Jan14 |
130826 |
933.75 |
933.75 |
928.00 |
931.50 |
-0.50 |
8,594 |
40,401 |
-735 |
Feb14 |
130826 |
929.75 |
931.00 |
923.50 |
927.00 |
-0.50 |
6,640 |
33,332 |
-186 |
Mar14 |
130826 |
924.00 |
925.25 |
917.75 |
921.25 |
-0.75 |
5,916 |
25,046 |
-601 |
Apr14 |
130826 |
918.50 |
918.50 |
912.75 |
915.25 |
-1.00 |
2,615 |
14,198 |
+124 |
May14 |
130826 |
912.25 |
912.25 |
906.75 |
909.25 |
-1.25 |
1,815 |
11,776 |
-63 |
Jun14 |
130826 |
906.75 |
906.75 |
901.25 |
904.00 |
-1.25 |
6,405 |
37,891 |
-1,255 |
Total Volume and Open Interest |
196,921 |
658,446 |
-5,706 |
Ethanol(CBOT) |
Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
Sep13 |
130826 |
2.470 |
2.518 |
2.469 |
2.508 |
+0.072 |
311 |
872 |
-161 |
Oct13 |
130826 |
2.045 |
2.121 |
2.045 |
2.101 |
+0.067 |
259 |
1,883 |
-13 |
Nov13 |
130826 |
1.819 |
1.892 |
1.819 |
1.884 |
+0.065 |
105 |
1,399 |
+16 |
Dec13 |
130826 |
1.736 |
1.801 |
1.736 |
1.790 |
+0.061 |
62 |
1,872 |
-19 |
Jan14 |
130826 |
1.694 |
1.765 |
1.694 |
1.748 |
+0.061 |
7 |
908 |
-5 |
Feb14 |
130826 |
1.690 |
1.749 |
1.690 |
1.749 |
+0.061 |
1 |
299 |
+0 |
Mar14 |
130826 |
1.761 |
1.761 |
1.759 |
1.759 |
+0.061 |
0 |
255 |
+0 |
Total Volume and Open Interest |
745 |
7,694 |
-182 |
WTI Crude Oil(ICE) |
Oct13 |
130826 |
106.80 |
107.27 |
105.56 |
105.92 |
-0.50 |
49,988 |
85,252 |
-4,346 |
Nov13 |
130826 |
106.22 |
106.34 |
105.06 |
105.35 |
-0.37 |
21,436 |
44,963 |
+401 |
Dec13 |
130826 |
105.04 |
105.04 |
103.96 |
104.16 |
-0.37 |
37,132 |
137,726 |
-2,524 |
Jan14 |
130826 |
103.58 |
103.60 |
102.58 |
102.78 |
-0.33 |
8,141 |
23,465 |
+591 |
Feb14 |
130826 |
101.61 |
101.61 |
101.36 |
101.45 |
-0.27 |
3,644 |
9,549 |
+347 |
Mar14 |
130826 |
100.13 |
100.29 |
100.05 |
100.25 |
-0.24 |
3,848 |
27,985 |
+114 |
Apr14 |
130826 |
98.94 |
99.14 |
98.94 |
99.13 |
-0.23 |
1,302 |
10,694 |
-7 |
May14 |
130826 |
98.03 |
98.21 |
98.03 |
98.21 |
-0.22 |
933 |
5,385 |
-23 |
Jun14 |
130826 |
97.45 |
97.47 |
97.20 |
97.36 |
-0.22 |
6,437 |
49,448 |
-562 |
Jul14 |
130826 |
96.49 |
96.49 |
96.49 |
96.49 |
-0.22 |
203 |
5,625 |
+6 |
Aug14 |
130826 |
95.71 |
95.71 |
95.71 |
95.71 |
-0.21 |
149 |
3,812 |
+8 |
Sep14 |
130826 |
95.05 |
95.05 |
95.05 |
95.05 |
-0.20 |
224 |
11,036 |
-35 |
Oct14 |
130826 |
94.42 |
94.42 |
94.42 |
94.42 |
-0.21 |
110 |
5,652 |
-15 |
Nov14 |
130826 |
93.82 |
93.82 |
93.82 |
93.82 |
-0.20 |
125 |
10,516 |
-5 |
Dec14 |
130826 |
93.33 |
93.34 |
93.24 |
93.24 |
-0.20 |
7,448 |
85,895 |
+1,092 |
Jan15 |
130826 |
92.56 |
92.56 |
92.56 |
92.56 |
-0.20 |
31 |
7,237 |
-10 |
Total Volume and Open Interest |
144,364 |
611,393 |
-4,512 |
US Dollar Index(ICE) |
Sep13 |
130826 |
81.400 |
81.555 |
81.305 |
81.440 |
+0.048 |
34,233 |
68,387 |
-1,905 |
Dec13 |
130826 |
81.700 |
81.800 |
81.565 |
81.695 |
+0.043 |
384 |
1,700 |
+185 |
Mar14 |
130826 |
81.870 |
81.870 |
81.870 |
81.870 |
+0.043 |
0 |
2 |
+0 |
Total Volume and Open Interest |
34,617 |
70,090 |
-1,720 |
Australian Dollar(CME) |
Sep13 |
130826 |
90.14 |
90.59 |
89.91 |
90.18 |
-0.01 |
111,229 |
182,487 |
-4,053 |
Dec13 |
130826 |
89.67 |
90.05 |
89.41 |
89.66 |
-0.01 |
1,690 |
2,000 |
+130 |
Mar14 |
130826 |
89.16 |
89.16 |
89.16 |
89.16 |
unch |
2 |
75 |
+0 |
Total Volume and Open Interest |
112,921 |
184,565 |
-3,923 |
British Pound(CME) |
Sep13 |
130826 |
155.74 |
156.10 |
155.54 |
155.75 |
+0.03 |
103,655 |
138,759 |
-1,345 |
Dec13 |
130826 |
155.61 |
155.98 |
155.47 |
155.65 |
+0.03 |
899 |
1,843 |
-47 |
Mar14 |
130826 |
155.56 |
155.56 |
155.53 |
155.56 |
+0.03 |
0 |
615 |
+0 |
Total Volume and Open Interest |
104,554 |
141,551 |
-1,392 |
Canadian Dollar(CME) |
Sep13 |
130826 |
95.08 |
95.21 |
94.88 |
95.16 |
+0.08 |
77,449 |
113,765 |
+5,702 |
Dec13 |
130826 |
94.92 |
94.98 |
94.71 |
94.96 |
+0.08 |
2,404 |
7,578 |
+989 |
Mar14 |
130826 |
94.63 |
94.75 |
94.63 |
94.75 |
+0.07 |
117 |
908 |
+71 |
Jun14 |
130826 |
94.42 |
94.56 |
94.42 |
94.56 |
+0.08 |
11 |
331 |
+1 |
Total Volume and Open Interest |
79,981 |
122,680 |
+6,763 |
Japanese Yen(CME) |
Sep13 |
130826 |
101.43 |
101.78 |
101.17 |
101.39 |
+0.02 |
145,961 |
175,152 |
+10,541 |
Dec13 |
130826 |
101.38 |
101.82 |
101.24 |
101.44 |
+0.02 |
797 |
2,458 |
+98 |
Mar14 |
130826 |
101.67 |
101.67 |
101.51 |
101.53 |
+0.02 |
1 |
158 |
-1 |
Total Volume and Open Interest |
146,759 |
177,813 |
+10,638 |
Swiss Franc(CME) |
Sep13 |
130826 |
108.62 |
108.63 |
108.16 |
108.34 |
-0.16 |
28,110 |
40,003 |
-1,058 |
Dec13 |
130826 |
108.60 |
108.68 |
108.34 |
108.43 |
-0.16 |
84 |
210 |
+38 |
Mar14 |
130826 |
108.54 |
108.70 |
108.54 |
108.54 |
-0.16 |
0 |
4 |
+0 |
Total Volume and Open Interest |
28,194 |
40,220 |
-1,020 |
EuroFX(CME) |
Sep13 |
130826 |
133.83 |
133.96 |
133.58 |
133.74 |
-0.10 |
200,664 |
240,416 |
+1,770 |
Dec13 |
130826 |
133.87 |
134.00 |
133.62 |
133.78 |
-0.10 |
2,114 |
5,512 |
+431 |
Mar14 |
130826 |
133.74 |
133.93 |
133.74 |
133.83 |
-0.10 |
5 |
93 |
+3 |
Total Volume and Open Interest |
202,784 |
246,055 |
+2,204 |
Mexican Peso(CME) |
Sep13 |
130826 |
768.50 |
770.00 |
754.50 |
757.25 |
-10.00 |
67,966 |
105,513 |
+7,866 |
Oct13 |
130826 |
755.25 |
765.25 |
755.25 |
755.25 |
-10.00 |
|
|
|
Total Volume and Open Interest |
69,285 |
109,140 |
+8,552 |
Brazilian Real(CME) |
Sep13 |
130826 |
424.95 |
424.95 |
416.60 |
419.20 |
-3.70 |
1,189 |
9,402 |
+755 |
Oct13 |
130826 |
421.80 |
421.80 |
414.70 |
416.65 |
-3.70 |
23 |
117 |
+17 |
Nov13 |
130826 |
413.90 |
418.70 |
412.00 |
414.10 |
-3.35 |
0 |
9,239 |
+0 |
Dec13 |
130826 |
411.55 |
414.90 |
411.55 |
411.55 |
-3.35 |
13 |
252 |
+13 |
Total Volume and Open Interest |
1,225 |
25,604 |
+785 |
30-Year T-Bonds(CBOT) |
Sep13 |
130826 |
131~290 |
132~090 |
131~210 |
131~310 |
+0~050 |
398,405 |
603,929 |
-13,447 |
Dec13 |
130826 |
130~150 |
130~280 |
130~070 |
130~180 |
+0~050 |
45,632 |
49,233 |
+26,390 |
Mar14 |
130826 |
130~160 |
130~160 |
130~160 |
130~160 |
+0~050 |
|
|
|
Total Volume and Open Interest |
444,037 |
653,162 |
+12,943 |
10-Year T-Notes(CBOT) |
Sep13 |
130826 |
124~300 |
125~085 |
124~255 |
125~015 |
+0~060 |
1,225,230 |
2,206,271 |
+7,727 |
Dec13 |
130826 |
123~220 |
124~015 |
123~175 |
123~265 |
+0~065 |
87,904 |
164,498 |
+17,897 |
Mar14 |
130826 |
123~265 |
123~265 |
123~200 |
123~265 |
+0~065 |
|
|
|
Total Volume and Open Interest |
1,313,134 |
2,370,769 |
+25,624 |
5-Year T-Notes(CBOT) |
Sep13 |
130826 |
120~094 |
120~160 |
120~066 |
120~124 |
+0~044 |
786,345 |
1,524,216 |
-38,732 |
Dec13 |
130826 |
119~112 |
119~180 |
119~092 |
119~146 |
+0~046 |
111,741 |
175,105 |
+44,252 |
Total Volume and Open Interest |
898,086 |
1,699,321 |
+5,520 |
2 Year T-Notes(CBOT) |
Sep13 |
130826 |
110~006 |
110~014 |
110~000 |
110~010 |
+0~006 |
282,352 |
810,530 |
-31,842 |
Dec13 |
130826 |
109~264 |
109~272 |
109~254 |
109~270 |
+0~012 |
73,589 |
86,620 |
+47,237 |
Mar14 |
130826 |
109~270 |
109~270 |
109~266 |
109~270 |
+0~012 |
|
|
|
Total Volume and Open Interest |
355,941 |
897,150 |
+15,395 |
Eurodollars(CME) |
Sep13 |
130826 |
99.732 |
99.732 |
99.730 |
99.730 |
unch |
92,597 |
759,800 |
-8,347 |
Dec13 |
130826 |
99.690 |
99.695 |
99.680 |
99.690 |
+0.010 |
122,556 |
852,571 |
+758 |
Mar14 |
130826 |
99.625 |
99.635 |
99.615 |
99.630 |
+0.010 |
211,222 |
812,437 |
+2,914 |
Jun14 |
130826 |
99.545 |
99.560 |
99.535 |
99.550 |
+0.010 |
270,295 |
851,663 |
-10,050 |
Sep14 |
130826 |
99.440 |
99.460 |
99.425 |
99.445 |
+0.015 |
364,504 |
763,976 |
+12,537 |
Dec14 |
130826 |
99.300 |
99.330 |
99.290 |
99.315 |
+0.025 |
324,343 |
799,112 |
+7,802 |
Mar15 |
130826 |
99.120 |
99.160 |
99.105 |
99.140 |
+0.035 |
221,629 |
551,224 |
-639 |
Jun15 |
130826 |
98.890 |
98.945 |
98.880 |
98.920 |
+0.045 |
248,197 |
787,055 |
+10,303 |
Sep15 |
130826 |
98.615 |
98.680 |
98.600 |
98.650 |
+0.050 |
244,994 |
579,662 |
+32,116 |
Dec15 |
130826 |
98.310 |
98.385 |
98.295 |
98.350 |
+0.050 |
213,801 |
609,352 |
-1,219 |
Mar16 |
130826 |
98.005 |
98.075 |
97.980 |
98.045 |
+0.055 |
144,050 |
397,485 |
-5,998 |
Jun16 |
130826 |
97.710 |
97.785 |
97.680 |
97.750 |
+0.055 |
122,631 |
310,098 |
+0 |
Sep16 |
130826 |
97.435 |
97.510 |
97.405 |
97.475 |
+0.055 |
86,626 |
255,547 |
+2,705 |
Dec16 |
130826 |
97.185 |
97.260 |
97.155 |
97.220 |
+0.050 |
86,279 |
225,129 |
+4,805 |
Mar17 |
130826 |
96.975 |
97.045 |
96.940 |
97.005 |
+0.050 |
61,519 |
213,441 |
-1,311 |
Jun17 |
130826 |
96.765 |
96.840 |
96.730 |
96.790 |
+0.045 |
54,037 |
162,093 |
+3,506 |
Sep17 |
130826 |
96.570 |
96.650 |
96.545 |
96.600 |
+0.045 |
56,041 |
165,979 |
+12,827 |
Dec17 |
130826 |
96.370 |
96.455 |
96.350 |
96.405 |
+0.045 |
32,953 |
132,700 |
+3,268 |
Total Volume and Open Interest |
3,031,084 |
9,468,279 |
+80,402 |
Ultra T-Bond(CBOT) |
Sep13 |
130826 |
140~11 |
141~03 |
140~01 |
140~22 |
+0~13 |
64,700 |
377,445 |
+2,110 |
Dec13 |
130826 |
138~31 |
139~20 |
138~18 |
139~07 |
+0~13 |
7,632 |
12,220 |
+5,364 |
Mar14 |
130826 |
139~07 |
139~07 |
139~07 |
139~07 |
+0~13 |
|
|
|
Total Volume and Open Interest |
72,332 |
389,665 |
+7,474 |
30 Day Federal Funds(CBOT) |
Aug13 |
130826 |
99.912 |
99.915 |
99.912 |
99.912 |
unch |
154 |
40,274 |
+77 |
Sep13 |
130826 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
188 |
34,133 |
+109 |
Oct13 |
130826 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
1,467 |
16,066 |
-939 |
Nov13 |
130826 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
2,328 |
18,031 |
-1,178 |
Dec13 |
130826 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
2,120 |
21,761 |
-487 |
Jan14 |
130826 |
99.875 |
99.875 |
99.870 |
99.875 |
+0.005 |
2,085 |
21,293 |
+180 |
Total Volume and Open Interest |
29,860 |
299,625 |
-3,046 |
3-Mth Euro-Yen(CME) |
Sep13 |
130826 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130826 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130826 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130826 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130826 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130826 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130826 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130826 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130826 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130826 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130826 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130826 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130826 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130826 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130826 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130826 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130826 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130826 |
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 |
130826 |
142.99 |
143.20 |
141.95 |
142.73 |
+0.18 |
1 |
5 |
+1 |
Mar14 |
130826 |
142.16 |
142.16 |
142.16 |
142.16 |
+0.18 |
|
|
|
Total Volume and Open Interest |
1 |
5 |
+1 |
Euro-Bund(EUREX) |
Sep13 |
130826 |
139.65 |
140.15 |
139.57 |
140.05 |
+0.47 |
680,043 |
1,085,354 |
+37,274 |
Dec13 |
130826 |
137.67 |
138.19 |
137.63 |
138.09 |
+0.47 |
10,385 |
27,289 |
+5,429 |
Mar14 |
130826 |
138.85 |
138.85 |
138.85 |
138.85 |
+0.47 |
|
|
|
Total Volume and Open Interest |
690,428 |
1,112,643 |
+42,703 |
Euro-Bobl(EUREX) |
Sep13 |
130826 |
124.55 |
124.82 |
124.52 |
124.79 |
+0.28 |
413,634 |
960,942 |
+24,856 |
Dec13 |
130826 |
122.80 |
123.08 |
122.80 |
123.07 |
+0.29 |
25,314 |
71,138 |
+21,542 |
Mar14 |
130826 |
123.07 |
123.07 |
123.07 |
123.07 |
+0.29 |
|
|
|
Total Volume and Open Interest |
438,948 |
1,032,080 |
+46,398 |
3-Mth Euribor(EUREX) |
Sep13 |
130826 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.010 |
2 |
8,872 |
+0 |
Dec13 |
130826 |
99.690 |
99.690 |
99.690 |
99.690 |
+0.010 |
2 |
1,880 |
-2 |
Mar14 |
130826 |
99.605 |
99.605 |
99.605 |
99.605 |
+0.015 |
0 |
1,075 |
+0 |
Total Volume and Open Interest |
1,055 |
31,545 |
+1,018 |
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 |
130826 |
99.755 |
99.765 |
99.750 |
99.765 |
+0.010 |
47,622 |
449,594 |
-118 |
Dec13 |
130826 |
99.685 |
99.695 |
99.675 |
99.690 |
+0.010 |
106,591 |
590,506 |
-3,618 |
Mar14 |
130826 |
99.585 |
99.610 |
99.585 |
99.605 |
+0.015 |
103,731 |
417,439 |
-3,107 |
Total Volume and Open Interest |
1,081,101 |
3,921,516 |
-10,919 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130826 |
97.44 |
97.44 |
97.42 |
97.44 |
unch |
10,220 |
152,148 |
-1,672 |
Dec13 |
130826 |
97.50 |
97.52 |
97.48 |
97.52 |
+0.02 |
13,464 |
228,697 |
-3,418 |
Mar14 |
130826 |
97.48 |
97.53 |
97.46 |
97.51 |
+0.02 |
11,209 |
194,661 |
-2,968 |
Jun14 |
130826 |
97.38 |
97.43 |
97.36 |
97.41 |
+0.03 |
6,647 |
126,637 |
-1,736 |
Sep14 |
130826 |
97.22 |
97.26 |
97.19 |
97.24 |
+0.02 |
3,883 |
88,374 |
-3,074 |
Dec14 |
130826 |
97.01 |
97.06 |
96.98 |
97.03 |
+0.02 |
3,229 |
81,565 |
-599 |
Mar15 |
130826 |
96.79 |
96.84 |
96.78 |
96.81 |
+0.02 |
3,363 |
50,122 |
+776 |
Jun15 |
130826 |
96.57 |
96.64 |
96.57 |
96.60 |
+0.02 |
606 |
19,429 |
-608 |
Sep15 |
130826 |
96.41 |
96.41 |
96.40 |
96.40 |
+0.01 |
4 |
1,237 |
+0 |
Dec15 |
130826 |
96.21 |
96.21 |
96.21 |
96.21 |
+0.01 |
0 |
1,156 |
+0 |
Total Volume and Open Interest |
52,625 |
944,966 |
-13,299 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130826 |
95.95 |
96.05 |
95.93 |
95.99 |
+0.04 |
58,723 |
504,597 |
+546 |
Dec13 |
130826 |
95.99 |
95.99 |
95.99 |
95.99 |
+0.04 |
|
|
|
Total Volume and Open Interest |
58,723 |
504,597 |
+546 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130826 |
97.14 |
97.22 |
97.12 |
97.16 |
+0.01 |
154,996 |
615,839 |
+16,899 |
Dec13 |
130826 |
97.16 |
97.16 |
97.16 |
97.16 |
+0.01 |
|
|
|
Total Volume and Open Interest |
154,996 |
615,839 |
+16,899 |
Gold(CMX) |
Aug13 |
130826 |
1398.6 |
1402.8 |
1391.3 |
1393.0 |
-2.7 |
79 |
612 |
-505 |
Oct13 |
130826 |
1398.1 |
1406.9 |
1388.9 |
1393.0 |
-2.6 |
5,306 |
26,997 |
-725 |
Dec13 |
130826 |
1399.0 |
1407.0 |
1388.4 |
1393.1 |
-2.7 |
147,575 |
225,431 |
-2,143 |
Feb14 |
130826 |
1403.0 |
1405.0 |
1390.0 |
1393.9 |
-2.7 |
2,034 |
32,116 |
+243 |
Apr14 |
130826 |
1403.1 |
1405.8 |
1391.0 |
1394.8 |
-2.7 |
680 |
19,386 |
-27 |
Jun14 |
130826 |
1397.9 |
1406.6 |
1393.2 |
1395.8 |
-2.7 |
12 |
17,889 |
-9 |
Aug14 |
130826 |
1397.1 |
1397.1 |
1397.1 |
1397.1 |
-2.8 |
5 |
6,644 |
+0 |
Oct14 |
130826 |
1398.6 |
1398.6 |
1398.6 |
1398.6 |
-2.9 |
1 |
1,761 |
+0 |
Dec14 |
130826 |
1405.4 |
1405.4 |
1400.2 |
1400.2 |
-2.9 |
227 |
14,506 |
+97 |
Feb15 |
130826 |
1401.8 |
1401.8 |
1401.8 |
1401.8 |
-3.0 |
0 |
986 |
+0 |
Apr15 |
130826 |
1403.5 |
1403.5 |
1403.5 |
1403.5 |
-3.1 |
|
|
|
Jun15 |
130826 |
1405.4 |
1405.4 |
1405.4 |
1405.4 |
-3.1 |
0 |
8,513 |
+0 |
Total Volume and Open Interest |
156,188 |
378,710 |
-3,071 |
Silver(CMX) |
Sep13 |
130826 |
2402.0 |
2442.5 |
2380.0 |
2401.0 |
+27.2 |
48,801 |
39,259 |
-3,162 |
Dec13 |
130826 |
2410.5 |
2446.5 |
2385.0 |
2405.5 |
+27.4 |
14,259 |
61,913 |
+3,023 |
Mar14 |
130826 |
2427.0 |
2450.0 |
2407.0 |
2410.1 |
+27.4 |
2,648 |
6,156 |
+217 |
May14 |
130826 |
2401.0 |
2451.5 |
2401.0 |
2412.7 |
+27.3 |
255 |
3,226 |
+58 |
Jul14 |
130826 |
2424.5 |
2424.5 |
2407.0 |
2415.1 |
+27.3 |
54 |
2,986 |
-1 |
Sep14 |
130826 |
2417.6 |
2417.6 |
2417.6 |
2417.6 |
+27.2 |
129 |
1,728 |
+125 |
Dec14 |
130826 |
2426.5 |
2441.0 |
2422.0 |
2422.0 |
+27.1 |
339 |
7,222 |
-28 |
Total Volume and Open Interest |
67,421 |
131,051 |
-346 |
Platinum(NYMEX) |
Oct13 |
130826 |
1543.0 |
1550.8 |
1531.1 |
1544.5 |
+2.9 |
10,216 |
59,487 |
+151 |
Jan14 |
130826 |
1546.7 |
1553.4 |
1537.5 |
1547.4 |
+2.9 |
98 |
6,969 |
+21 |
Apr14 |
130826 |
1553.9 |
1553.9 |
1549.3 |
1549.4 |
+2.9 |
3 |
175 |
+0 |
Jul14 |
130826 |
1549.9 |
1549.9 |
1549.9 |
1549.9 |
+2.9 |
0 |
6 |
+0 |
Total Volume and Open Interest |
10,339 |
66,642 |
+173 |
Palladium(NYMEX) |
Sep13 |
130826 |
752.50 |
755.00 |
743.10 |
746.05 |
-4.80 |
5,207 |
22,741 |
-2,292 |
Dec13 |
130826 |
754.00 |
756.45 |
745.40 |
747.95 |
-4.80 |
2,444 |
16,541 |
+1,798 |
Mar14 |
130826 |
749.20 |
749.20 |
749.20 |
749.20 |
-4.75 |
22 |
239 |
+22 |
Total Volume and Open Interest |
7,674 |
39,581 |
-471 |
Copper(CMX) |
Sep13 |
130826 |
334.70 |
338.85 |
329.35 |
331.95 |
-2.90 |
58,454 |
30,668 |
-2,526 |
Dec13 |
130826 |
335.60 |
339.50 |
330.30 |
332.70 |
-2.90 |
22,298 |
97,198 |
+4,262 |
Mar14 |
130826 |
337.00 |
340.00 |
331.65 |
333.75 |
-2.85 |
1,139 |
18,792 |
+246 |
May14 |
130826 |
339.50 |
339.80 |
334.45 |
334.55 |
-2.90 |
215 |
2,147 |
+155 |
Jul14 |
130826 |
335.45 |
335.45 |
335.45 |
335.45 |
-2.90 |
30 |
1,463 |
+11 |
Total Volume and Open Interest |
82,781 |
162,505 |
+2,118 |
DJIA Index(CBOT) |
Sep13 |
130826 |
14993 |
15032 |
14928 |
14931 |
-59 |
89 |
14,564 |
+8 |
Dec13 |
130826 |
14851 |
14909 |
14851 |
14851 |
-58 |
0 |
14 |
+0 |
Mar14 |
130826 |
14756 |
14814 |
14756 |
14756 |
-58 |
|
|
|
Jun14 |
130826 |
14687 |
14745 |
14687 |
14687 |
-58 |
|
|
|
Total Volume and Open Interest |
89 |
14,578 |
+8 |
E-mini DJIA Index(CBOT) |
Sep13 |
130826 |
14985 |
15033 |
14920 |
14931 |
-59 |
129,891 |
106,969 |
-821 |
Dec13 |
130826 |
14909 |
14959 |
14851 |
14851 |
-58 |
325 |
705 |
+188 |
Mar14 |
130826 |
14850 |
14850 |
14756 |
14756 |
-58 |
1 |
16 |
+0 |
Jun14 |
130826 |
14687 |
14687 |
14687 |
14687 |
-58 |
0 |
1 |
+0 |
Total Volume and Open Interest |
130,217 |
107,691 |
-633 |
S & P 500(CME) |
Sep13 |
130826 |
1661.00 |
1667.30 |
1653.40 |
1654.20 |
-7.20 |
7,843 |
167,583 |
+2,422 |
Dec13 |
130826 |
1656.50 |
1658.70 |
1647.60 |
1647.60 |
-7.20 |
190 |
4,880 |
-36 |
Mar14 |
130826 |
1641.00 |
1651.80 |
1641.00 |
1641.00 |
-7.20 |
0 |
26 |
+0 |
Jun14 |
130826 |
1634.40 |
1645.20 |
1634.40 |
1634.40 |
-7.20 |
|
|
|
Total Volume and Open Interest |
8,033 |
172,489 |
+2,386 |
S & P 500 E-Mini(Globex) |
Sep13 |
130826 |
1660.75 |
1667.50 |
1653.25 |
1654.25 |
-7.25 |
1,556,777 |
2,899,118 |
-5,784 |
Dec13 |
130826 |
1654.25 |
1660.75 |
1646.75 |
1647.50 |
-7.25 |
8,714 |
67,964 |
+2,772 |
Total Volume and Open Interest |
1,565,533 |
2,969,907 |
-3,009 |
NASDAQ 100(CME) |
Sep13 |
130826 |
3120.80 |
3149.00 |
3118.00 |
3121.00 |
-0.30 |
316 |
9,538 |
+20 |
Dec13 |
130826 |
3130.00 |
3140.00 |
3114.00 |
3114.00 |
-0.30 |
0 |
87 |
+0 |
Mar14 |
130826 |
3107.80 |
3108.00 |
3107.80 |
3107.80 |
-0.20 |
|
|
|
Total Volume and Open Interest |
316 |
9,625 |
+20 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130826 |
3120.30 |
3147.30 |
3117.30 |
3121.00 |
-0.30 |
190,514 |
385,948 |
+8,887 |
Dec13 |
130826 |
3118.00 |
3139.50 |
3112.00 |
3114.00 |
-0.30 |
586 |
4,488 |
+522 |
Total Volume and Open Interest |
191,101 |
390,545 |
+9,409 |
S & P Midcap 400(CME) |
Sep13 |
130826 |
1215.00 |
1224.00 |
1214.50 |
1217.20 |
+0.60 |
0 |
1,570 |
+0 |
Dec13 |
130826 |
1214.70 |
1214.70 |
1214.10 |
1214.70 |
+0.60 |
|
|
|
Mar14 |
130826 |
1212.70 |
1212.70 |
1212.10 |
1212.70 |
+0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1,570 |
+0 |
Volatility Index(CBOE) |
Aug13 |
130820 |
14.90 |
15.05 |
14.35 |
14.95 |
-0.10 |
91,332 |
82,366 |
-18,566 |
Sep13 |
130826 |
15.20 |
15.85 |
14.90 |
15.85 |
+0.65 |
76,114 |
191,423 |
-9,634 |
Oct13 |
130826 |
16.24 |
16.75 |
15.90 |
16.70 |
+0.45 |
33,275 |
68,171 |
+2,093 |
Nov13 |
130826 |
16.95 |
17.45 |
16.60 |
17.30 |
+0.35 |
17,463 |
38,722 |
+958 |
Total Volume and Open Interest |
153,029 |
386,510 |
-4,460 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130826 |
13750 |
13780 |
13530 |
13560 |
-190 |
18,317 |
53,581 |
-590 |
Dec13 |
130826 |
13725 |
13800 |
13610 |
13615 |
-185 |
439 |
739 |
+146 |
Total Volume and Open Interest |
18,756 |
54,322 |
-444 |
Nikkei 225(SGX) |
Sep13 |
130826 |
13630 |
13775 |
13575 |
13650 |
-35 |
80,002 |
243,417 |
-5,057 |
Dec13 |
130826 |
13580 |
13635 |
13505 |
13580 |
-35 |
125 |
32,823 |
+45 |
Mar14 |
130826 |
13570 |
13570 |
13570 |
13570 |
-35 |
0 |
27 |
+0 |
Total Volume and Open Interest |
80,165 |
310,159 |
-5,012 |
CAC 40(EURONEXT) |
Sep13 |
130826 |
4077.5 |
4082.0 |
4038.0 |
4069.0 |
-2.0 |
67,965 |
324,058 |
+10,119 |
Oct13 |
130826 |
4062.0 |
4065.5 |
4036.0 |
4064.0 |
-2.5 |
63 |
27,764 |
+11 |
Nov13 |
130826 |
4055.5 |
4055.5 |
4055.5 |
4055.5 |
-4.0 |
|
|
|
Total Volume and Open Interest |
68,212 |
351,978 |
+10,141 |
Hang Seng Index(HKFE) |
Aug13 |
130826 |
21941 |
22118 |
21851 |
22010 |
+197 |
73,076 |
95,722 |
+325 |
Sep13 |
130826 |
21856 |
22030 |
21768 |
21925 |
+201 |
7,375 |
18,680 |
+3,829 |
Total Volume and Open Interest |
80,941 |
119,278 |
+4,271 |
DAX(EUREX) |
Sep13 |
130826 |
8432.0 |
8448.0 |
8386.5 |
8428.5 |
+11.5 |
96,163 |
177,369 |
+8,101 |
Dec13 |
130826 |
8437.5 |
8450.0 |
8392.0 |
8434.5 |
+12.0 |
161 |
4,249 |
+90 |
Mar14 |
130826 |
8418.0 |
8458.0 |
8410.0 |
8447.5 |
+12.0 |
72 |
612 |
+58 |
Total Volume and Open Interest |
96,396 |
182,230 |
+8,249 |
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 |
130826 |
5097.0 |
5140.0 |
5091.0 |
5126.0 |
+19.0 |
29,696 |
287,284 |
+6,678 |
Dec13 |
130826 |
5105.0 |
5134.0 |
5105.0 |
5126.0 |
+20.0 |
228 |
4,199 |
+27 |
Mar14 |
130826 |
5086.0 |
5086.0 |
5086.0 |
5086.0 |
+20.0 |
18 |
3,124 |
+0 |
Total Volume and Open Interest |
30,073 |
295,859 |
+6,799 |
FTSE MIB(ISE) |
Sep13 |
130826 |
17300.00 |
17330.00 |
16905.00 |
16968.00 |
-366.00 |
18,666 |
48,417 |
+1,698 |
Dec13 |
130826 |
17150.00 |
17170.00 |
16830.00 |
16873.00 |
-366.00 |
106 |
586 |
+91 |
Mar14 |
130826 |
16970.00 |
16970.00 |
16858.00 |
16858.00 |
-398.00 |
1 |
2 |
+0 |
Total Volume and Open Interest |
18,773 |
49,005 |
+1,789 |
KOSPI 200(KFE) |
Sep13 |
130826 |
242.95 |
246.45 |
242.90 |
245.60 |
+2.50 |
210,098 |
119,669 |
+1,337 |
Dec13 |
130826 |
244.95 |
247.90 |
244.75 |
247.15 |
+2.55 |
398 |
4,999 |
+277 |
Mar14 |
130826 |
246.20 |
246.20 |
246.20 |
246.20 |
+2.55 |
0 |
500 |
+0 |
Total Volume and Open Interest |
210,497 |
125,413 |
+1,614 |
GSCI(CME) |
Sep13 |
130826 |
651.00 |
652.75 |
649.75 |
651.00 |
+2.50 |
86 |
9,691 |
+0 |
Oct13 |
130826 |
649.00 |
650.75 |
647.75 |
649.00 |
+2.50 |
0 |
161 |
+0 |
Nov13 |
130826 |
646.00 |
646.75 |
643.75 |
646.00 |
+2.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
86 |
9,890 |
+0 |
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. |
|
|