|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 27, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130827 |
1425.00 |
1449.00 |
1412.00 |
1414.00 |
-13.75 |
18,028 |
21,659 |
-3,061 |
Nov13 |
130827 |
1387.00 |
1409.50 |
1368.00 |
1370.50 |
-19.00 |
161,138 |
344,243 |
+778 |
Jan14 |
130827 |
1385.00 |
1406.00 |
1362.75 |
1365.50 |
-21.50 |
26,757 |
70,198 |
-1,287 |
Mar14 |
130827 |
1351.00 |
1371.50 |
1331.50 |
1335.75 |
-17.25 |
15,253 |
45,494 |
+1,522 |
May14 |
130827 |
1315.50 |
1335.75 |
1301.50 |
1307.75 |
-11.00 |
15,141 |
52,218 |
+3,141 |
Jul14 |
130827 |
1315.00 |
1330.00 |
1297.25 |
1302.75 |
-11.75 |
6,647 |
18,571 |
+308 |
Aug14 |
130827 |
1301.75 |
1301.75 |
1280.00 |
1280.50 |
-13.75 |
13 |
245 |
+2 |
Sep14 |
130827 |
1255.00 |
1261.25 |
1240.00 |
1240.00 |
-20.25 |
0 |
82 |
+0 |
Nov14 |
130827 |
1220.00 |
1228.25 |
1209.00 |
1213.00 |
-6.00 |
3,661 |
17,375 |
-71 |
Jan15 |
130827 |
1220.00 |
1229.75 |
1216.50 |
1216.50 |
-6.25 |
14 |
75 |
+10 |
Mar15 |
130827 |
1209.75 |
1217.00 |
1209.75 |
1209.75 |
-7.25 |
0 |
6 |
+0 |
May15 |
130827 |
1204.75 |
1217.50 |
1203.25 |
1203.25 |
-14.25 |
0 |
1 |
+0 |
Jul15 |
130827 |
1205.00 |
1222.50 |
1205.00 |
1205.00 |
-17.50 |
0 |
35 |
+0 |
Aug15 |
130827 |
1199.00 |
1216.50 |
1199.00 |
1199.00 |
-17.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
246,653 |
570,625 |
+1,343 |
Soybean Meal(CBOT) |
Sep13 |
130827 |
458.60 |
470.60 |
453.80 |
455.90 |
-2.70 |
23,559 |
21,491 |
-7,583 |
Oct13 |
130827 |
436.60 |
447.80 |
431.10 |
432.80 |
-5.50 |
12,658 |
30,389 |
+2,489 |
Dec13 |
130827 |
435.40 |
445.80 |
428.50 |
430.40 |
-6.30 |
65,002 |
165,586 |
+1,657 |
Jan14 |
130827 |
434.00 |
443.20 |
425.70 |
427.30 |
-7.70 |
6,623 |
18,233 |
+539 |
Mar14 |
130827 |
420.70 |
427.00 |
411.20 |
413.50 |
-6.90 |
5,910 |
21,247 |
+1,200 |
May14 |
130827 |
403.90 |
409.30 |
395.80 |
398.10 |
-5.10 |
2,353 |
12,352 |
+155 |
Jul14 |
130827 |
400.30 |
405.70 |
393.00 |
395.00 |
-4.90 |
686 |
6,640 |
+55 |
Aug14 |
130827 |
397.50 |
397.60 |
388.00 |
388.00 |
-4.60 |
67 |
680 |
+23 |
Sep14 |
130827 |
380.00 |
385.30 |
376.30 |
376.30 |
-3.90 |
1 |
617 |
+0 |
Oct14 |
130827 |
365.50 |
365.50 |
360.20 |
360.20 |
-2.80 |
23 |
505 |
-23 |
Total Volume and Open Interest |
117,026 |
279,836 |
-1,523 |
Soybean Oil(CBOT) |
Sep13 |
130827 |
44.48 |
44.72 |
44.00 |
44.06 |
-0.38 |
17,057 |
23,427 |
-5,440 |
Oct13 |
130827 |
44.56 |
44.83 |
44.13 |
44.21 |
-0.35 |
8,708 |
25,988 |
+885 |
Dec13 |
130827 |
44.93 |
45.17 |
44.42 |
44.52 |
-0.36 |
50,140 |
165,007 |
+2,637 |
Jan14 |
130827 |
45.07 |
45.28 |
44.56 |
44.66 |
-0.35 |
5,570 |
32,582 |
+874 |
Mar14 |
130827 |
45.25 |
45.48 |
44.77 |
44.91 |
-0.30 |
3,630 |
18,015 |
+360 |
May14 |
130827 |
45.40 |
45.72 |
45.00 |
45.17 |
-0.24 |
2,175 |
10,702 |
+485 |
Jul14 |
130827 |
45.73 |
45.95 |
45.36 |
45.44 |
-0.21 |
460 |
9,754 |
+15 |
Aug14 |
130827 |
45.72 |
45.90 |
45.48 |
45.50 |
-0.21 |
32 |
1,943 |
+18 |
Sep14 |
130827 |
45.89 |
45.99 |
45.54 |
45.55 |
-0.20 |
12 |
1,490 |
+11 |
Oct14 |
130827 |
45.74 |
45.74 |
45.36 |
45.36 |
-0.23 |
1 |
811 |
-1 |
Total Volume and Open Interest |
87,942 |
294,634 |
-177 |
Canola(WCE) |
Nov13 |
130827 |
538.0 |
539.8 |
528.2 |
529.7 |
-8.3 |
20,221 |
121,895 |
+4,449 |
Jan14 |
130827 |
542.4 |
545.5 |
534.7 |
535.9 |
-7.6 |
3,302 |
22,992 |
+447 |
Mar14 |
130827 |
549.2 |
551.0 |
540.5 |
541.7 |
-7.5 |
2,171 |
12,325 |
+1,907 |
May14 |
130827 |
549.1 |
553.8 |
543.9 |
545.0 |
-7.3 |
236 |
2,143 |
+50 |
Jul14 |
130827 |
552.0 |
554.9 |
546.5 |
546.5 |
-7.7 |
103 |
1,006 |
-14 |
Total Volume and Open Interest |
26,056 |
160,623 |
+6,843 |
Corn(CBOT) |
Sep13 |
130827 |
515.00 |
519.25 |
498.75 |
499.75 |
-16.00 |
73,982 |
99,100 |
-50,249 |
Dec13 |
130827 |
499.75 |
504.25 |
485.50 |
486.25 |
-14.25 |
121,543 |
698,526 |
-9,536 |
Mar14 |
130827 |
511.50 |
515.75 |
498.00 |
498.75 |
-13.75 |
16,396 |
138,834 |
+945 |
May14 |
130827 |
519.25 |
523.00 |
505.75 |
506.25 |
-13.75 |
3,715 |
35,920 |
+70 |
Jul14 |
130827 |
524.25 |
527.75 |
510.75 |
511.50 |
-13.50 |
3,911 |
47,675 |
+586 |
Sep14 |
130827 |
525.00 |
526.00 |
512.00 |
512.25 |
-10.75 |
474 |
10,188 |
+47 |
Dec14 |
130827 |
525.00 |
528.25 |
515.00 |
515.75 |
-10.75 |
4,475 |
82,147 |
+532 |
Mar15 |
130827 |
530.75 |
534.75 |
524.25 |
524.25 |
-10.50 |
27 |
2,192 |
+23 |
May15 |
130827 |
528.50 |
538.75 |
528.50 |
528.50 |
-10.25 |
7 |
173 |
+5 |
Jul15 |
130827 |
541.50 |
541.50 |
531.50 |
531.50 |
-10.00 |
22 |
805 |
+10 |
Total Volume and Open Interest |
224,642 |
1,120,878 |
-57,504 |
Wheat(CBOT) |
Sep13 |
130827 |
654.25 |
657.75 |
648.50 |
650.75 |
-4.00 |
26,832 |
39,567 |
-18,471 |
Dec13 |
130827 |
666.50 |
670.25 |
660.75 |
663.75 |
-3.00 |
39,574 |
249,395 |
+5,215 |
Mar14 |
130827 |
679.00 |
681.75 |
673.00 |
675.50 |
-3.25 |
5,801 |
50,264 |
+49 |
May14 |
130827 |
685.00 |
688.50 |
679.50 |
682.75 |
-3.00 |
1,776 |
11,158 |
+319 |
Jul14 |
130827 |
679.00 |
682.25 |
674.75 |
677.00 |
-3.50 |
881 |
26,568 |
+50 |
Sep14 |
130827 |
686.50 |
692.25 |
686.25 |
687.00 |
-2.75 |
42 |
1,290 |
+30 |
Total Volume and Open Interest |
75,163 |
387,500 |
-12,945 |
Wheat(KCBT) |
Sep13 |
130827 |
707.75 |
712.75 |
705.25 |
707.25 |
-1.00 |
10,463 |
15,465 |
-4,142 |
Dec13 |
130827 |
712.50 |
717.00 |
709.25 |
711.00 |
-2.25 |
13,201 |
88,523 |
+3,926 |
Mar14 |
130827 |
721.50 |
724.75 |
717.75 |
718.50 |
-3.50 |
3,140 |
18,860 |
+1,290 |
May14 |
130827 |
725.75 |
728.75 |
723.25 |
723.25 |
-2.50 |
567 |
3,936 |
-84 |
Jul14 |
130827 |
717.75 |
718.25 |
711.50 |
713.25 |
-1.75 |
439 |
12,965 |
+211 |
Sep14 |
130827 |
724.00 |
726.25 |
720.75 |
722.25 |
-1.50 |
14 |
289 |
+1 |
Total Volume and Open Interest |
27,827 |
140,292 |
+1,200 |
Wheat(MGE) |
Sep13 |
130827 |
729.00 |
735.00 |
727.50 |
729.50 |
+0.25 |
2,415 |
8,544 |
-299 |
Dec13 |
130827 |
737.00 |
742.50 |
735.50 |
737.00 |
-0.75 |
3,524 |
20,025 |
+582 |
Mar14 |
130827 |
747.00 |
754.50 |
747.00 |
748.75 |
-1.00 |
948 |
4,958 |
+248 |
May14 |
130827 |
755.50 |
761.25 |
755.50 |
756.75 |
+0.75 |
135 |
1,882 |
+85 |
Jul14 |
130827 |
766.00 |
766.75 |
761.00 |
761.00 |
-1.50 |
20 |
1,134 |
+7 |
Total Volume and Open Interest |
7,086 |
38,578 |
+648 |
Oats(CBOT) |
Sep13 |
130827 |
359.00 |
364.00 |
353.75 |
363.75 |
+10.00 |
162 |
270 |
-44 |
Dec13 |
130827 |
344.00 |
356.00 |
342.25 |
349.75 |
+5.00 |
980 |
7,736 |
+204 |
Mar14 |
130827 |
349.50 |
359.00 |
347.00 |
354.00 |
+5.25 |
33 |
1,006 |
+24 |
May14 |
130827 |
357.25 |
357.25 |
350.75 |
357.25 |
+6.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,175 |
9,022 |
+184 |
Rough Rice(CBOT) |
Sep13 |
130827 |
16.17 |
16.45 |
16.17 |
16.43 |
+0.19 |
463 |
2,358 |
-315 |
Nov13 |
130827 |
15.86 |
16.00 |
15.70 |
15.73 |
-0.16 |
559 |
7,511 |
+234 |
Jan14 |
130827 |
16.13 |
16.19 |
15.87 |
15.88 |
-0.21 |
51 |
439 |
+11 |
Mar14 |
130827 |
16.30 |
16.32 |
16.05 |
16.05 |
-0.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
1,073 |
10,317 |
-70 |
Live Cattle(CME) |
Aug13 |
130827 |
123.150 |
123.285 |
122.900 |
122.950 |
-0.450 |
765 |
1,693 |
-563 |
Oct13 |
130827 |
127.100 |
127.150 |
126.600 |
126.730 |
-0.420 |
13,556 |
141,653 |
-394 |
Dec13 |
130827 |
130.185 |
130.185 |
129.650 |
129.785 |
-0.400 |
5,633 |
70,374 |
+312 |
Feb14 |
130827 |
131.800 |
131.800 |
131.200 |
131.200 |
-0.375 |
3,459 |
46,355 |
+521 |
Apr14 |
130827 |
132.575 |
132.750 |
132.350 |
132.575 |
-0.250 |
2,376 |
24,806 |
+776 |
Jun14 |
130827 |
127.180 |
127.250 |
126.950 |
127.035 |
-0.100 |
419 |
9,209 |
+37 |
Total Volume and Open Interest |
26,244 |
295,057 |
+683 |
Feeder Cattle(CME) |
Aug13 |
130827 |
154.325 |
154.785 |
154.325 |
154.735 |
+0.335 |
864 |
3,406 |
-117 |
Sep13 |
130827 |
154.700 |
155.500 |
154.235 |
155.285 |
+1.155 |
1,640 |
10,068 |
-306 |
Oct13 |
130827 |
156.800 |
157.050 |
156.035 |
156.950 |
+1.100 |
2,045 |
10,822 |
+254 |
Nov13 |
130827 |
156.935 |
157.950 |
156.785 |
157.850 |
+1.100 |
674 |
5,394 |
+45 |
Jan14 |
130827 |
156.350 |
157.200 |
155.880 |
156.825 |
+1.195 |
312 |
4,111 |
+65 |
Mar14 |
130827 |
155.485 |
156.435 |
155.400 |
156.400 |
+1.200 |
135 |
1,387 |
+32 |
Apr14 |
130827 |
156.500 |
157.075 |
156.350 |
157.000 |
+0.350 |
35 |
588 |
+14 |
Total Volume and Open Interest |
5,731 |
36,722 |
-4 |
Lean Hogs(CME) |
Oct13 |
130827 |
85.885 |
86.850 |
85.635 |
86.580 |
+0.545 |
17,187 |
117,485 |
-3,454 |
Dec13 |
130827 |
82.950 |
83.830 |
82.700 |
83.550 |
+0.470 |
9,893 |
80,701 |
+1,446 |
Feb14 |
130827 |
85.050 |
85.700 |
84.830 |
85.480 |
+0.280 |
3,988 |
46,371 |
+610 |
Apr14 |
130827 |
85.500 |
85.885 |
85.150 |
85.800 |
+0.350 |
1,252 |
29,740 |
+16 |
May14 |
130827 |
89.250 |
89.550 |
88.900 |
89.550 |
+0.450 |
28 |
1,839 |
+9 |
Jun14 |
130827 |
91.300 |
91.600 |
91.050 |
91.480 |
+0.130 |
629 |
16,098 |
+12 |
Jul14 |
130827 |
89.900 |
90.150 |
89.750 |
90.150 |
+0.700 |
51 |
4,675 |
+7 |
Aug14 |
130827 |
88.550 |
88.850 |
88.480 |
88.700 |
+0.300 |
12 |
1,699 |
-5 |
Total Volume and Open Interest |
33,061 |
298,817 |
-1,352 |
Class III Milk(CME) |
Aug13 |
130827 |
17.89 |
17.90 |
17.89 |
17.89 |
unch |
154 |
3,536 |
-104 |
Sep13 |
130827 |
17.60 |
17.74 |
17.48 |
17.67 |
+0.08 |
256 |
4,673 |
-28 |
Oct13 |
130827 |
18.14 |
18.16 |
17.89 |
17.92 |
-0.22 |
403 |
3,819 |
-39 |
Nov13 |
130827 |
17.68 |
17.69 |
17.55 |
17.59 |
-0.10 |
109 |
3,253 |
+16 |
Dec13 |
130827 |
17.20 |
17.20 |
17.10 |
17.14 |
-0.05 |
93 |
2,858 |
+31 |
Total Volume and Open Interest |
1,279 |
24,737 |
+47 |
Cocoa(ICE) |
Sep13 |
130827 |
2408 |
2420 |
2408 |
2420 |
-27 |
59 |
468 |
-771 |
Dec13 |
130827 |
2481 |
2483 |
2442 |
2453 |
-28 |
5,701 |
101,122 |
+566 |
Mar14 |
130827 |
2475 |
2475 |
2451 |
2461 |
-28 |
1,452 |
48,610 |
+146 |
May14 |
130827 |
2488 |
2488 |
2455 |
2465 |
-29 |
317 |
19,290 |
+79 |
Jul14 |
130827 |
2467 |
2481 |
2465 |
2468 |
-30 |
127 |
6,151 |
-27 |
Sep14 |
130827 |
2470 |
2482 |
2467 |
2471 |
-31 |
32 |
6,265 |
-5 |
Dec14 |
130827 |
2472 |
2483 |
2469 |
2474 |
-32 |
4 |
1,848 |
+4 |
Total Volume and Open Interest |
7,692 |
185,474 |
-8 |
Coffee "C"(ICE) |
Sep13 |
130827 |
113.80 |
113.80 |
112.90 |
113.15 |
-0.90 |
570 |
427 |
-767 |
Dec13 |
130827 |
117.05 |
117.75 |
116.60 |
116.75 |
-1.00 |
7,198 |
102,019 |
+758 |
Mar14 |
130827 |
120.10 |
120.50 |
119.55 |
119.65 |
-1.00 |
1,050 |
22,284 |
+91 |
May14 |
130827 |
121.90 |
122.35 |
121.55 |
121.65 |
-1.00 |
572 |
7,976 |
+180 |
Jul14 |
130827 |
124.05 |
124.20 |
123.55 |
123.60 |
-1.00 |
167 |
5,558 |
+103 |
Sep14 |
130827 |
125.90 |
125.90 |
125.40 |
125.40 |
-1.05 |
36 |
2,388 |
-6 |
Total Volume and Open Interest |
9,633 |
144,639 |
+368 |
Orange Juice(ICE) |
Sep13 |
130827 |
136.55 |
138.50 |
135.05 |
135.15 |
-1.40 |
572 |
3,064 |
-475 |
Nov13 |
130827 |
137.00 |
139.15 |
135.25 |
135.55 |
-1.50 |
976 |
12,221 |
+447 |
Jan14 |
130827 |
138.40 |
138.40 |
135.40 |
135.85 |
-1.55 |
44 |
1,733 |
+20 |
Mar14 |
130827 |
136.45 |
136.50 |
135.80 |
136.50 |
-1.70 |
5 |
1,223 |
+1 |
May14 |
130827 |
136.95 |
136.95 |
136.95 |
136.95 |
-1.65 |
0 |
143 |
+0 |
Jul14 |
130827 |
136.95 |
136.95 |
136.95 |
136.95 |
-1.65 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,597 |
18,404 |
-7 |
Sugar #11(ICE) |
Oct13 |
130827 |
16.61 |
16.62 |
16.35 |
16.46 |
-0.15 |
52,747 |
445,348 |
+1,491 |
Mar14 |
130827 |
17.08 |
17.10 |
16.84 |
16.95 |
-0.16 |
25,821 |
241,204 |
+1,340 |
May14 |
130827 |
17.02 |
17.02 |
16.75 |
16.86 |
-0.16 |
13,078 |
55,541 |
-880 |
Jul14 |
130827 |
16.94 |
16.94 |
16.68 |
16.78 |
-0.16 |
8,811 |
80,799 |
-1,339 |
Oct14 |
130827 |
17.11 |
17.15 |
16.90 |
17.00 |
-0.16 |
3,150 |
45,251 |
+438 |
Mar15 |
130827 |
17.57 |
17.57 |
17.40 |
17.47 |
-0.15 |
243 |
17,620 |
-45 |
May15 |
130827 |
17.54 |
17.54 |
17.38 |
17.43 |
-0.15 |
20 |
3,989 |
+9 |
Jul15 |
130827 |
17.35 |
17.40 |
17.35 |
17.40 |
-0.15 |
14 |
3,659 |
+8 |
Total Volume and Open Interest |
103,884 |
902,711 |
+1,022 |
London Cocoa(LCE) |
Sep13 |
130827 |
1636 |
1639 |
1628 |
1629 |
-7 |
2,633 |
34,435 |
-581 |
Dec13 |
130827 |
1635 |
1641 |
1625 |
1628 |
-8 |
5,633 |
76,033 |
+1,224 |
Mar14 |
130827 |
1616 |
1623 |
1607 |
1612 |
-7 |
1,764 |
72,274 |
+57 |
May14 |
130827 |
1616 |
1622 |
1607 |
1612 |
-7 |
443 |
18,952 |
+20 |
Jul14 |
130827 |
1616 |
1625 |
1610 |
1613 |
-6 |
132 |
8,924 |
-143 |
Sep14 |
130827 |
1612 |
1626 |
1607 |
1615 |
-6 |
35 |
4,708 |
+41 |
Dec14 |
130827 |
1609 |
1623 |
1600 |
1615 |
-2 |
4 |
2,441 |
+206 |
Total Volume and Open Interest |
10,644 |
218,576 |
+824 |
London Sugar(LCE) |
Oct13 |
130827 |
484.70 |
485.10 |
476.40 |
479.40 |
-3.70 |
3,102 |
31,090 |
-590 |
Dec13 |
130827 |
476.20 |
477.90 |
470.50 |
473.90 |
-0.30 |
1,686 |
11,505 |
+243 |
Mar14 |
130827 |
474.40 |
475.10 |
468.70 |
471.80 |
-0.50 |
459 |
11,310 |
-17 |
May14 |
130827 |
475.40 |
476.40 |
470.40 |
473.50 |
-0.30 |
479 |
5,515 |
-122 |
Aug14 |
130827 |
475.30 |
475.80 |
471.10 |
473.10 |
-0.40 |
153 |
3,210 |
+78 |
Total Volume and Open Interest |
6,034 |
65,105 |
-291 |
Cotton(ICE) |
Oct13 |
130827 |
85.30 |
85.36 |
84.50 |
84.50 |
-0.75 |
44 |
156 |
-34 |
Dec13 |
130827 |
84.99 |
85.06 |
84.07 |
84.15 |
-0.75 |
14,664 |
141,396 |
-3,904 |
Mar14 |
130827 |
83.91 |
84.20 |
83.25 |
83.36 |
-0.69 |
2,653 |
34,131 |
-48 |
May14 |
130827 |
83.50 |
83.62 |
82.97 |
83.14 |
-0.58 |
308 |
4,192 |
+115 |
Jul14 |
130827 |
82.96 |
82.96 |
82.40 |
82.73 |
-0.46 |
53 |
4,479 |
-18 |
Oct14 |
130827 |
77.88 |
77.88 |
77.88 |
77.88 |
-0.29 |
|
|
|
Total Volume and Open Interest |
17,755 |
186,853 |
-3,913 |
Lumber(CME) |
Sep13 |
130827 |
310.0 |
310.0 |
305.0 |
306.3 |
-4.1 |
475 |
1,625 |
-295 |
Nov13 |
130827 |
308.9 |
309.7 |
302.5 |
302.9 |
-6.3 |
476 |
3,286 |
+204 |
Jan14 |
130827 |
321.2 |
321.3 |
316.0 |
316.1 |
-5.1 |
17 |
107 |
+7 |
Mar14 |
130827 |
321.6 |
327.1 |
320.0 |
321.6 |
-5.4 |
2 |
52 |
+0 |
Total Volume and Open Interest |
970 |
5,077 |
-84 |
Crude Oil(NYM) |
Oct13 |
130827 |
106.14 |
109.32 |
105.88 |
109.01 |
+3.09 |
259,545 |
326,680 |
-3,717 |
Nov13 |
130827 |
105.61 |
108.65 |
105.31 |
108.30 |
+2.95 |
78,514 |
158,694 |
+3,647 |
Dec13 |
130827 |
104.34 |
107.21 |
104.10 |
106.90 |
+2.74 |
74,169 |
221,535 |
+1,434 |
Jan14 |
130827 |
102.94 |
105.57 |
102.70 |
105.37 |
+2.59 |
17,845 |
73,164 |
+1,661 |
Feb14 |
130827 |
101.77 |
104.03 |
101.54 |
103.88 |
+2.43 |
8,714 |
46,172 |
+838 |
Mar14 |
130827 |
100.44 |
102.66 |
100.40 |
102.50 |
+2.25 |
10,551 |
70,512 |
+326 |
Apr14 |
130827 |
99.29 |
101.35 |
99.00 |
101.20 |
+2.07 |
2,814 |
38,103 |
+313 |
May14 |
130827 |
99.77 |
100.22 |
99.65 |
100.11 |
+1.90 |
2,396 |
39,760 |
+15 |
Jun14 |
130827 |
97.47 |
99.36 |
97.19 |
99.11 |
+1.75 |
21,601 |
111,288 |
+305 |
Jul14 |
130827 |
96.88 |
98.30 |
96.88 |
98.09 |
+1.60 |
1,518 |
39,624 |
-45 |
Aug14 |
130827 |
96.76 |
97.40 |
96.72 |
97.20 |
+1.49 |
1,514 |
30,383 |
+100 |
Sep14 |
130827 |
95.44 |
96.69 |
95.44 |
96.47 |
+1.42 |
3,513 |
47,474 |
+403 |
Oct14 |
130827 |
95.20 |
95.76 |
95.20 |
95.76 |
+1.34 |
824 |
29,995 |
+74 |
Nov14 |
130827 |
94.92 |
95.08 |
94.92 |
95.08 |
+1.26 |
1,217 |
25,881 |
+228 |
Dec14 |
130827 |
93.59 |
94.68 |
93.04 |
94.43 |
+1.19 |
26,623 |
238,008 |
+1,111 |
Jan15 |
130827 |
93.83 |
93.83 |
93.67 |
93.68 |
+1.12 |
410 |
26,542 |
-40 |
Total Volume and Open Interest |
523,035 |
1,828,271 |
+7,776 |
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 |
130827 |
106.175 |
109.300 |
105.875 |
109.000 |
+3.075 |
7,906 |
2,182 |
+199 |
Nov13 |
130827 |
105.725 |
108.600 |
105.325 |
108.300 |
+2.950 |
266 |
406 |
+59 |
Dec13 |
130827 |
104.750 |
107.100 |
104.625 |
106.900 |
+2.750 |
65 |
551 |
+6 |
Jan14 |
130827 |
104.900 |
105.375 |
104.900 |
105.375 |
+2.600 |
2 |
368 |
+2 |
Feb14 |
130827 |
103.875 |
103.875 |
103.875 |
103.875 |
+2.425 |
0 |
240 |
+0 |
Mar14 |
130827 |
102.500 |
102.500 |
102.500 |
102.500 |
+2.250 |
2 |
10 |
+2 |
Apr14 |
130827 |
101.200 |
101.200 |
101.200 |
101.200 |
+2.075 |
2 |
3 |
+0 |
May14 |
130827 |
100.100 |
100.100 |
100.100 |
100.100 |
+1.900 |
|
|
|
Total Volume and Open Interest |
8,245 |
3,894 |
+270 |
Heating Oil(NYM) |
Sep13 |
130827 |
308.75 |
316.70 |
307.95 |
316.09 |
+8.19 |
28,805 |
33,442 |
-7,776 |
Oct13 |
130827 |
309.17 |
317.39 |
308.24 |
316.56 |
+8.21 |
48,215 |
72,895 |
+1,421 |
Nov13 |
130827 |
309.07 |
317.03 |
308.25 |
316.30 |
+8.12 |
12,261 |
41,674 |
+735 |
Dec13 |
130827 |
309.00 |
316.00 |
307.91 |
315.66 |
+7.86 |
13,457 |
49,242 |
-8 |
Jan14 |
130827 |
309.54 |
315.21 |
309.54 |
315.16 |
+7.56 |
6,169 |
25,892 |
-624 |
Feb14 |
130827 |
306.98 |
314.15 |
306.98 |
313.84 |
+7.22 |
2,712 |
9,868 |
-62 |
Mar14 |
130827 |
307.39 |
311.74 |
307.39 |
311.61 |
+6.79 |
1,706 |
10,067 |
-366 |
Apr14 |
130827 |
303.25 |
309.27 |
303.25 |
309.11 |
+6.30 |
829 |
12,001 |
-205 |
May14 |
130827 |
303.89 |
306.69 |
303.89 |
306.66 |
+5.77 |
1,017 |
2,906 |
+12 |
Jun14 |
130827 |
299.66 |
304.75 |
299.66 |
304.34 |
+5.39 |
1,996 |
17,070 |
+379 |
Jul14 |
130827 |
303.04 |
303.04 |
303.04 |
303.04 |
+5.14 |
266 |
1,575 |
+220 |
Aug14 |
130827 |
301.97 |
301.97 |
301.97 |
301.97 |
+4.96 |
28 |
719 |
+10 |
Sep14 |
130827 |
301.37 |
301.37 |
301.37 |
301.37 |
+4.83 |
101 |
590 |
+25 |
Oct14 |
130827 |
300.77 |
300.77 |
300.77 |
300.77 |
+4.71 |
145 |
445 |
+68 |
Total Volume and Open Interest |
118,952 |
290,794 |
-5,949 |
Gasoline(NYMEX) |
Sep13 |
130827 |
296.00 |
304.78 |
294.95 |
303.41 |
+8.24 |
39,340 |
27,775 |
-6,787 |
Oct13 |
130827 |
283.55 |
292.60 |
283.21 |
291.27 |
+7.82 |
53,584 |
96,800 |
+4,160 |
Nov13 |
130827 |
280.46 |
287.99 |
279.50 |
287.07 |
+7.65 |
24,609 |
53,082 |
-1,519 |
Dec13 |
130827 |
277.75 |
284.90 |
276.88 |
284.09 |
+7.44 |
16,867 |
37,567 |
+669 |
Jan14 |
130827 |
278.01 |
282.99 |
277.52 |
282.68 |
+7.25 |
10,249 |
20,994 |
+1,249 |
Feb14 |
130827 |
279.26 |
282.67 |
279.26 |
282.34 |
+7.04 |
4,295 |
7,371 |
-387 |
Mar14 |
130827 |
276.50 |
283.13 |
276.50 |
283.13 |
+6.85 |
2,195 |
10,918 |
+165 |
Apr14 |
130827 |
290.84 |
297.48 |
290.84 |
297.44 |
+6.66 |
621 |
6,103 |
+108 |
May14 |
130827 |
295.02 |
295.98 |
294.71 |
295.98 |
+6.41 |
275 |
2,769 |
-51 |
Jun14 |
130827 |
286.60 |
292.64 |
286.55 |
292.63 |
+5.86 |
154 |
2,876 |
+64 |
Total Volume and Open Interest |
152,366 |
270,279 |
-2,374 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130827 |
295.20 |
303.41 |
295.20 |
303.40 |
+8.20 |
0 |
1 |
+0 |
Oct13 |
130827 |
291.30 |
291.30 |
291.27 |
291.30 |
+7.80 |
|
|
|
Nov13 |
130827 |
287.10 |
287.10 |
287.07 |
287.10 |
+7.70 |
0 |
1 |
+0 |
Dec13 |
130827 |
284.10 |
284.10 |
284.09 |
284.10 |
+7.40 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep13 |
130827 |
3.505 |
3.547 |
3.451 |
3.534 |
+0.021 |
85,908 |
23,992 |
-16,231 |
Oct13 |
130827 |
3.543 |
3.585 |
3.483 |
3.573 |
+0.020 |
81,387 |
216,384 |
+2,032 |
Nov13 |
130827 |
3.666 |
3.696 |
3.600 |
3.686 |
+0.018 |
20,652 |
241,864 |
+1,405 |
Dec13 |
130827 |
3.826 |
3.858 |
3.770 |
3.851 |
+0.016 |
10,359 |
76,639 |
+83 |
Jan14 |
130827 |
3.915 |
3.944 |
3.856 |
3.936 |
+0.016 |
13,736 |
168,665 |
-451 |
Feb14 |
130827 |
3.921 |
3.945 |
3.860 |
3.938 |
+0.016 |
1,962 |
37,868 |
+193 |
Mar14 |
130827 |
3.881 |
3.906 |
3.829 |
3.903 |
+0.014 |
5,180 |
96,202 |
+642 |
Apr14 |
130827 |
3.814 |
3.842 |
3.765 |
3.835 |
+0.013 |
5,313 |
117,113 |
-156 |
May14 |
130827 |
3.804 |
3.857 |
3.787 |
3.854 |
+0.012 |
335 |
32,969 |
+96 |
Jun14 |
130827 |
3.869 |
3.892 |
3.818 |
3.884 |
+0.012 |
178 |
24,316 |
+18 |
Jul14 |
130827 |
3.859 |
3.917 |
3.859 |
3.916 |
+0.011 |
225 |
20,073 |
+13 |
Aug14 |
130827 |
3.882 |
3.933 |
3.868 |
3.933 |
+0.012 |
313 |
18,317 |
+168 |
Sep14 |
130827 |
3.877 |
3.941 |
3.877 |
3.932 |
+0.012 |
322 |
19,665 |
+43 |
Oct14 |
130827 |
3.901 |
3.952 |
3.887 |
3.952 |
+0.012 |
1,940 |
72,297 |
+883 |
Nov14 |
130827 |
3.998 |
4.030 |
3.994 |
4.028 |
+0.012 |
2,049 |
25,066 |
+322 |
Dec14 |
130827 |
4.127 |
4.184 |
4.127 |
4.184 |
+0.011 |
2,329 |
40,038 |
+883 |
Total Volume and Open Interest |
234,860 |
1,338,372 |
-8,415 |
Brent Crude Oil(ICE) |
Oct13 |
130827 |
111.16 |
115.29 |
110.73 |
114.36 |
+3.63 |
219,413 |
273,700 |
-9,414 |
Nov13 |
130827 |
109.62 |
113.80 |
109.45 |
112.95 |
+3.46 |
131,848 |
229,955 |
+5,204 |
Dec13 |
130827 |
108.61 |
112.62 |
108.50 |
111.87 |
+3.30 |
124,832 |
217,385 |
+6,167 |
Jan14 |
130827 |
108.13 |
111.55 |
107.82 |
110.95 |
+3.13 |
22,551 |
73,665 |
-1 |
Feb14 |
130827 |
107.32 |
110.62 |
107.14 |
110.07 |
+2.93 |
12,235 |
43,978 |
+111 |
Mar14 |
130827 |
106.79 |
109.66 |
106.52 |
109.22 |
+2.70 |
13,065 |
51,580 |
-7 |
Apr14 |
130827 |
106.20 |
108.83 |
105.95 |
108.43 |
+2.49 |
7,538 |
48,718 |
+620 |
May14 |
130827 |
105.62 |
108.02 |
105.37 |
107.64 |
+2.29 |
5,602 |
23,577 |
+331 |
Jun14 |
130827 |
105.10 |
107.25 |
104.77 |
106.89 |
+2.13 |
24,023 |
105,479 |
+1,751 |
Jul14 |
130827 |
105.45 |
106.25 |
105.45 |
106.25 |
+1.99 |
1,430 |
21,513 |
+407 |
Aug14 |
130827 |
104.10 |
105.56 |
104.10 |
105.56 |
+1.85 |
605 |
24,825 |
+134 |
Sep14 |
130827 |
103.40 |
104.83 |
103.40 |
104.83 |
+1.71 |
1,526 |
27,827 |
+178 |
Oct14 |
130827 |
104.17 |
104.17 |
104.17 |
104.17 |
+1.60 |
842 |
23,495 |
+166 |
Nov14 |
130827 |
103.58 |
103.58 |
103.58 |
103.58 |
+1.50 |
1,453 |
13,791 |
+250 |
Total Volume and Open Interest |
602,797 |
1,522,654 |
+8,684 |
Gas Oil(ICE) |
Sep13 |
130827 |
941.50 |
975.00 |
937.75 |
961.75 |
+21.50 |
39,608 |
115,992 |
-2,949 |
Oct13 |
130827 |
942.25 |
976.50 |
939.25 |
963.00 |
+21.25 |
63,284 |
156,503 |
+3,325 |
Nov13 |
130827 |
940.50 |
968.75 |
936.75 |
960.25 |
+21.00 |
26,566 |
73,862 |
+2,133 |
Dec13 |
130827 |
936.50 |
963.00 |
932.25 |
955.00 |
+20.50 |
32,152 |
86,540 |
-2,335 |
Jan14 |
130827 |
933.75 |
957.25 |
930.00 |
951.50 |
+20.00 |
8,847 |
41,000 |
+599 |
Feb14 |
130827 |
927.75 |
949.50 |
926.25 |
946.50 |
+19.50 |
4,425 |
33,258 |
-74 |
Mar14 |
130827 |
923.25 |
943.50 |
920.25 |
940.00 |
+18.75 |
5,047 |
25,776 |
+730 |
Apr14 |
130827 |
916.25 |
935.75 |
914.75 |
933.25 |
+18.00 |
2,242 |
14,351 |
+153 |
May14 |
130827 |
911.25 |
928.50 |
908.75 |
926.25 |
+17.00 |
2,067 |
12,281 |
+505 |
Jun14 |
130827 |
905.75 |
922.00 |
903.00 |
920.00 |
+16.00 |
6,956 |
38,689 |
+798 |
Total Volume and Open Interest |
197,105 |
661,916 |
+3,470 |
Ethanol(CBOT) |
Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
Sep13 |
130827 |
2.503 |
2.525 |
2.469 |
2.473 |
-0.035 |
447 |
661 |
-211 |
Oct13 |
130827 |
2.110 |
2.135 |
2.070 |
2.072 |
-0.029 |
480 |
1,830 |
-53 |
Nov13 |
130827 |
1.883 |
1.910 |
1.867 |
1.868 |
-0.016 |
177 |
1,426 |
+27 |
Dec13 |
130827 |
1.789 |
1.829 |
1.775 |
1.777 |
-0.013 |
151 |
1,843 |
-29 |
Jan14 |
130827 |
1.754 |
1.774 |
1.742 |
1.744 |
-0.004 |
36 |
899 |
-9 |
Feb14 |
130827 |
1.762 |
1.764 |
1.745 |
1.746 |
-0.003 |
6 |
299 |
+0 |
Mar14 |
130827 |
1.770 |
1.770 |
1.756 |
1.756 |
-0.003 |
6 |
260 |
+5 |
Total Volume and Open Interest |
1,303 |
7,424 |
-270 |
WTI Crude Oil(ICE) |
Oct13 |
130827 |
106.29 |
109.40 |
105.89 |
109.01 |
+3.09 |
64,444 |
85,017 |
-235 |
Nov13 |
130827 |
105.69 |
108.57 |
105.32 |
108.30 |
+2.95 |
25,506 |
42,344 |
-2,619 |
Dec13 |
130827 |
104.57 |
107.21 |
104.22 |
106.90 |
+2.74 |
30,233 |
136,234 |
-1,492 |
Jan14 |
130827 |
103.39 |
105.51 |
103.38 |
105.37 |
+2.59 |
3,988 |
23,561 |
+96 |
Feb14 |
130827 |
102.14 |
104.01 |
102.13 |
103.88 |
+2.43 |
2,236 |
9,603 |
+54 |
Mar14 |
130827 |
100.77 |
102.60 |
100.77 |
102.50 |
+2.25 |
2,962 |
27,947 |
-38 |
Apr14 |
130827 |
100.29 |
101.32 |
100.29 |
101.20 |
+2.07 |
1,179 |
10,601 |
-93 |
May14 |
130827 |
99.26 |
100.25 |
99.26 |
100.11 |
+1.90 |
775 |
5,488 |
+103 |
Jun14 |
130827 |
97.82 |
99.27 |
97.82 |
99.11 |
+1.75 |
6,902 |
49,047 |
-401 |
Jul14 |
130827 |
98.09 |
98.09 |
98.09 |
98.09 |
+1.60 |
173 |
5,645 |
+20 |
Aug14 |
130827 |
97.20 |
97.20 |
97.20 |
97.20 |
+1.49 |
147 |
3,823 |
+11 |
Sep14 |
130827 |
96.47 |
96.47 |
96.47 |
96.47 |
+1.42 |
364 |
11,016 |
-20 |
Oct14 |
130827 |
95.76 |
95.76 |
95.76 |
95.76 |
+1.34 |
66 |
5,685 |
+33 |
Nov14 |
130827 |
95.08 |
95.08 |
95.08 |
95.08 |
+1.26 |
55 |
10,517 |
+1 |
Dec14 |
130827 |
93.43 |
94.75 |
93.43 |
94.43 |
+1.19 |
8,955 |
85,562 |
-333 |
Jan15 |
130827 |
93.68 |
93.68 |
93.68 |
93.68 |
+1.12 |
10 |
7,233 |
-4 |
Total Volume and Open Interest |
150,398 |
607,511 |
-3,882 |
US Dollar Index(ICE) |
Sep13 |
130827 |
81.385 |
81.615 |
81.140 |
81.200 |
-0.240 |
30,453 |
70,704 |
+2,317 |
Dec13 |
130827 |
81.650 |
81.850 |
81.410 |
81.452 |
-0.243 |
540 |
1,966 |
+266 |
Mar14 |
130827 |
81.628 |
81.628 |
81.628 |
81.628 |
-0.243 |
0 |
2 |
+0 |
Total Volume and Open Interest |
30,993 |
72,673 |
+2,583 |
Australian Dollar(CME) |
Sep13 |
130827 |
90.18 |
90.19 |
89.22 |
89.69 |
-0.49 |
91,135 |
183,598 |
+1,111 |
Dec13 |
130827 |
89.61 |
89.65 |
88.76 |
89.17 |
-0.49 |
803 |
2,129 |
+129 |
Mar14 |
130827 |
88.57 |
89.16 |
88.55 |
88.68 |
-0.48 |
2 |
77 |
+2 |
Total Volume and Open Interest |
91,940 |
185,807 |
+1,242 |
British Pound(CME) |
Sep13 |
130827 |
155.74 |
155.90 |
154.79 |
155.38 |
-0.37 |
101,998 |
142,915 |
+4,156 |
Dec13 |
130827 |
155.72 |
155.77 |
154.72 |
155.28 |
-0.37 |
354 |
1,855 |
+12 |
Mar14 |
130827 |
155.03 |
155.56 |
155.03 |
155.19 |
-0.37 |
0 |
615 |
+0 |
Total Volume and Open Interest |
102,352 |
145,719 |
+4,168 |
Canadian Dollar(CME) |
Sep13 |
130827 |
95.18 |
95.44 |
94.82 |
95.30 |
+0.14 |
75,506 |
122,436 |
+8,671 |
Dec13 |
130827 |
94.97 |
95.22 |
94.62 |
95.10 |
+0.14 |
1,513 |
8,063 |
+485 |
Mar14 |
130827 |
94.70 |
95.03 |
94.54 |
94.89 |
+0.14 |
109 |
928 |
+20 |
Jun14 |
130827 |
94.60 |
94.68 |
94.56 |
94.68 |
+0.12 |
35 |
348 |
+17 |
Total Volume and Open Interest |
77,188 |
131,890 |
+9,210 |
Japanese Yen(CME) |
Sep13 |
130827 |
101.57 |
103.15 |
101.39 |
103.01 |
+1.62 |
131,623 |
175,047 |
-105 |
Dec13 |
130827 |
101.64 |
103.18 |
101.44 |
103.06 |
+1.62 |
818 |
2,533 |
+75 |
Mar14 |
130827 |
102.24 |
103.15 |
101.53 |
103.15 |
+1.62 |
0 |
158 |
+0 |
Total Volume and Open Interest |
132,441 |
177,783 |
-30 |
Swiss Franc(CME) |
Sep13 |
130827 |
108.37 |
109.06 |
108.34 |
108.91 |
+0.57 |
28,327 |
40,203 |
+200 |
Dec13 |
130827 |
108.62 |
109.10 |
108.43 |
109.00 |
+0.57 |
68 |
193 |
-17 |
Mar14 |
130827 |
109.11 |
109.11 |
108.54 |
109.11 |
+0.57 |
0 |
4 |
+0 |
Total Volume and Open Interest |
28,395 |
40,403 |
+183 |
EuroFX(CME) |
Sep13 |
130827 |
133.71 |
134.00 |
133.23 |
133.86 |
+0.12 |
194,675 |
244,870 |
+4,454 |
Dec13 |
130827 |
133.81 |
134.04 |
133.28 |
133.91 |
+0.13 |
1,379 |
5,855 |
+343 |
Mar14 |
130827 |
133.50 |
133.95 |
133.50 |
133.95 |
+0.12 |
7 |
94 |
+1 |
Total Volume and Open Interest |
196,061 |
250,853 |
+4,798 |
Mexican Peso(CME) |
Sep13 |
130827 |
757.75 |
757.75 |
746.50 |
752.75 |
-4.50 |
67,606 |
109,060 |
+3,547 |
Oct13 |
130827 |
750.75 |
755.25 |
750.75 |
750.75 |
-4.50 |
|
|
|
Total Volume and Open Interest |
68,772 |
113,449 |
+4,309 |
Brazilian Real(CME) |
Sep13 |
130827 |
414.00 |
422.65 |
413.00 |
420.85 |
+1.65 |
1,015 |
9,772 |
+370 |
Oct13 |
130827 |
414.35 |
419.80 |
411.05 |
418.25 |
+1.60 |
98 |
120 |
+3 |
Nov13 |
130827 |
415.80 |
416.65 |
408.50 |
415.45 |
+1.35 |
27 |
9,266 |
+27 |
Dec13 |
130827 |
407.60 |
412.90 |
407.60 |
412.90 |
+1.35 |
19 |
270 |
+18 |
Total Volume and Open Interest |
1,159 |
26,022 |
+418 |
30-Year T-Bonds(CBOT) |
Sep13 |
130827 |
132~040 |
133~150 |
131~260 |
133~060 |
+1~070 |
418,450 |
568,593 |
-35,336 |
Dec13 |
130827 |
130~220 |
132~010 |
130~150 |
131~250 |
+1~070 |
48,505 |
69,671 |
+20,438 |
Mar14 |
130827 |
131~230 |
131~230 |
130~160 |
131~230 |
+1~070 |
|
|
|
Total Volume and Open Interest |
466,955 |
638,264 |
-14,898 |
10-Year T-Notes(CBOT) |
Sep13 |
130827 |
125~050 |
125~280 |
125~010 |
125~235 |
+0~220 |
1,476,295 |
2,105,820 |
-100,451 |
Dec13 |
130827 |
123~305 |
124~240 |
123~265 |
124~195 |
+0~250 |
125,184 |
200,334 |
+35,836 |
Mar14 |
130827 |
123~265 |
124~195 |
123~265 |
124~195 |
+0~250 |
|
|
|
Total Volume and Open Interest |
1,601,479 |
2,306,154 |
-64,615 |
5-Year T-Notes(CBOT) |
Sep13 |
130827 |
120~144 |
120~260 |
120~116 |
120~230 |
+0~104 |
1,025,695 |
1,371,757 |
-152,459 |
Dec13 |
130827 |
119~164 |
119~292 |
119~144 |
119~264 |
+0~116 |
257,122 |
297,662 |
+122,557 |
Total Volume and Open Interest |
1,282,817 |
1,669,419 |
-29,902 |
2 Year T-Notes(CBOT) |
Sep13 |
130827 |
110~012 |
110~024 |
110~006 |
110~020 |
+0~010 |
361,530 |
750,884 |
-59,646 |
Dec13 |
130827 |
109~272 |
109~284 |
109~262 |
109~280 |
+0~010 |
94,390 |
140,007 |
+53,387 |
Mar14 |
130827 |
109~280 |
109~280 |
109~270 |
109~280 |
+0~010 |
|
|
|
Total Volume and Open Interest |
455,920 |
890,891 |
-6,259 |
Eurodollars(CME) |
Sep13 |
130827 |
99.730 |
99.735 |
99.725 |
99.732 |
+0.002 |
54,960 |
749,365 |
-10,435 |
Dec13 |
130827 |
99.690 |
99.695 |
99.680 |
99.690 |
unch |
132,191 |
853,043 |
+472 |
Mar14 |
130827 |
99.630 |
99.635 |
99.620 |
99.630 |
unch |
176,352 |
802,145 |
-10,292 |
Jun14 |
130827 |
99.550 |
99.560 |
99.545 |
99.555 |
+0.005 |
183,719 |
841,845 |
-9,818 |
Sep14 |
130827 |
99.450 |
99.465 |
99.440 |
99.455 |
+0.010 |
237,291 |
764,646 |
+670 |
Dec14 |
130827 |
99.315 |
99.340 |
99.310 |
99.330 |
+0.015 |
279,499 |
805,439 |
+6,327 |
Mar15 |
130827 |
99.145 |
99.180 |
99.135 |
99.165 |
+0.025 |
225,740 |
567,958 |
+16,734 |
Jun15 |
130827 |
98.935 |
98.975 |
98.915 |
98.960 |
+0.040 |
204,493 |
793,259 |
+6,204 |
Sep15 |
130827 |
98.660 |
98.720 |
98.645 |
98.705 |
+0.055 |
198,487 |
583,030 |
+3,368 |
Dec15 |
130827 |
98.365 |
98.440 |
98.345 |
98.420 |
+0.070 |
249,543 |
624,406 |
+15,054 |
Mar16 |
130827 |
98.060 |
98.145 |
98.040 |
98.125 |
+0.080 |
150,362 |
408,312 |
+10,827 |
Jun16 |
130827 |
97.770 |
97.865 |
97.745 |
97.840 |
+0.090 |
170,603 |
328,215 |
+18,117 |
Sep16 |
130827 |
97.495 |
97.595 |
97.470 |
97.570 |
+0.095 |
109,921 |
255,659 |
+112 |
Dec16 |
130827 |
97.240 |
97.355 |
97.220 |
97.325 |
+0.105 |
102,345 |
231,156 |
+6,027 |
Mar17 |
130827 |
97.025 |
97.140 |
97.005 |
97.115 |
+0.110 |
65,524 |
215,955 |
+2,514 |
Jun17 |
130827 |
96.820 |
96.930 |
96.790 |
96.905 |
+0.115 |
63,161 |
159,743 |
-2,350 |
Sep17 |
130827 |
96.630 |
96.740 |
96.600 |
96.715 |
+0.115 |
48,995 |
167,036 |
+1,057 |
Dec17 |
130827 |
96.430 |
96.550 |
96.410 |
96.520 |
+0.115 |
56,278 |
133,078 |
+378 |
Total Volume and Open Interest |
2,782,394 |
9,538,090 |
+69,811 |
Ultra T-Bond(CBOT) |
Sep13 |
130827 |
141~00 |
142~29 |
140~14 |
142~20 |
+1~30 |
85,113 |
363,027 |
-14,418 |
Dec13 |
130827 |
139~07 |
141~13 |
139~02 |
141~05 |
+1~30 |
23,565 |
30,056 |
+17,836 |
Mar14 |
130827 |
141~05 |
141~05 |
139~07 |
141~05 |
+1~30 |
|
|
|
Total Volume and Open Interest |
108,678 |
393,083 |
+3,418 |
30 Day Federal Funds(CBOT) |
Aug13 |
130827 |
99.912 |
99.915 |
99.912 |
99.912 |
unch |
98 |
40,200 |
-74 |
Sep13 |
130827 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
1,000 |
34,211 |
+78 |
Oct13 |
130827 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
891 |
16,115 |
+49 |
Nov13 |
130827 |
99.890 |
99.890 |
99.885 |
99.890 |
+0.005 |
1,028 |
17,978 |
-53 |
Dec13 |
130827 |
99.885 |
99.890 |
99.880 |
99.885 |
+0.005 |
930 |
22,279 |
+518 |
Jan14 |
130827 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
862 |
21,446 |
+153 |
Total Volume and Open Interest |
25,008 |
301,999 |
+2,374 |
3-Mth Euro-Yen(CME) |
Sep13 |
130827 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130827 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130827 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130827 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130827 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130827 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130827 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130827 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130827 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130827 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130827 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
3 |
120 |
+0 |
Dec13 |
130827 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130827 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130827 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130827 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130827 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130827 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130827 |
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 |
130827 |
142.82 |
143.07 |
142.81 |
143.07 |
+0.34 |
27 |
29 |
+24 |
Mar14 |
130827 |
142.50 |
142.50 |
142.50 |
142.50 |
+0.34 |
|
|
|
Total Volume and Open Interest |
27 |
29 |
+24 |
Euro-Bund(EUREX) |
Sep13 |
130827 |
140.00 |
140.95 |
139.93 |
140.54 |
+0.49 |
728,500 |
1,045,924 |
-39,430 |
Dec13 |
130827 |
138.06 |
138.99 |
137.97 |
138.58 |
+0.49 |
11,604 |
32,430 |
+5,141 |
Mar14 |
130827 |
139.34 |
139.34 |
139.34 |
139.34 |
+0.49 |
|
|
|
Total Volume and Open Interest |
740,104 |
1,078,354 |
-34,289 |
Euro-Bobl(EUREX) |
Sep13 |
130827 |
124.78 |
125.17 |
124.73 |
125.02 |
+0.23 |
506,334 |
926,657 |
-34,285 |
Dec13 |
130827 |
123.10 |
123.42 |
123.04 |
123.29 |
+0.22 |
15,557 |
79,642 |
+8,504 |
Mar14 |
130827 |
123.29 |
123.29 |
123.29 |
123.29 |
+0.22 |
|
|
|
Total Volume and Open Interest |
521,891 |
1,006,299 |
-25,781 |
3-Mth Euribor(EUREX) |
Sep13 |
130827 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
0 |
8,872 |
+0 |
Dec13 |
130827 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.010 |
2 |
1,878 |
-2 |
Mar14 |
130827 |
99.625 |
99.625 |
99.625 |
99.625 |
+0.020 |
0 |
1,075 |
+0 |
Total Volume and Open Interest |
1,205 |
32,631 |
+1,086 |
Long Gilt(LIFFE) |
Sep13 |
130827 |
109~21 |
110~16 |
109~16 |
110~09 |
+1~04 |
247,922 |
337,213 |
-803 |
Dec13 |
130827 |
108~22 |
109~18 |
108~17 |
109~11 |
+1~04 |
132,418 |
12,481 |
+9,249 |
Total Volume and Open Interest |
380,340 |
349,694 |
+8,446 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130827 |
99.48 |
99.49 |
99.47 |
99.48 |
unch |
23,711 |
267,518 |
-7,737 |
Dec13 |
130827 |
99.45 |
99.45 |
99.44 |
99.44 |
+0.01 |
37,894 |
373,921 |
+1,964 |
Mar14 |
130827 |
99.38 |
99.39 |
99.37 |
99.38 |
+0.02 |
53,760 |
357,718 |
+2,908 |
Jun14 |
130827 |
99.29 |
99.32 |
99.29 |
99.31 |
+0.03 |
59,934 |
319,995 |
-404 |
Sep14 |
130827 |
99.21 |
99.24 |
99.21 |
99.22 |
+0.04 |
58,724 |
306,061 |
+6,245 |
Dec14 |
130827 |
99.13 |
99.15 |
99.11 |
99.13 |
+0.05 |
84,511 |
335,303 |
+4,783 |
Total Volume and Open Interest |
593,145 |
2,929,918 |
+8,813 |
3-Mth Euribor(LIFFE) |
Sep13 |
130827 |
99.760 |
99.765 |
99.755 |
99.765 |
unch |
14,865 |
449,924 |
+330 |
Dec13 |
130827 |
99.690 |
99.710 |
99.685 |
99.700 |
+0.010 |
42,870 |
582,412 |
-8,094 |
Mar14 |
130827 |
99.605 |
99.630 |
99.600 |
99.625 |
+0.020 |
19,725 |
416,006 |
-1,433 |
Total Volume and Open Interest |
269,545 |
3,939,980 |
+18,464 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130827 |
97.43 |
97.45 |
97.43 |
97.45 |
+0.01 |
20,270 |
146,207 |
-5,941 |
Dec13 |
130827 |
97.51 |
97.54 |
97.51 |
97.54 |
+0.02 |
14,551 |
226,857 |
-1,840 |
Mar14 |
130827 |
97.50 |
97.55 |
97.49 |
97.55 |
+0.04 |
15,648 |
193,822 |
-839 |
Jun14 |
130827 |
97.40 |
97.47 |
97.40 |
97.46 |
+0.05 |
10,657 |
127,393 |
+756 |
Sep14 |
130827 |
97.24 |
97.31 |
97.23 |
97.30 |
+0.06 |
3,653 |
88,105 |
-269 |
Dec14 |
130827 |
97.02 |
97.10 |
97.02 |
97.10 |
+0.07 |
3,809 |
78,696 |
-2,869 |
Mar15 |
130827 |
96.82 |
96.89 |
96.82 |
96.88 |
+0.07 |
1,933 |
49,160 |
-962 |
Jun15 |
130827 |
96.60 |
96.68 |
96.60 |
96.67 |
+0.07 |
795 |
19,607 |
+178 |
Sep15 |
130827 |
96.47 |
96.47 |
96.47 |
96.47 |
+0.07 |
131 |
1,318 |
+81 |
Dec15 |
130827 |
96.28 |
96.28 |
96.28 |
96.28 |
+0.07 |
12 |
1,156 |
+0 |
Total Volume and Open Interest |
71,459 |
933,261 |
-11,705 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130827 |
95.98 |
96.07 |
95.97 |
96.07 |
+0.08 |
48,292 |
503,625 |
-972 |
Dec13 |
130827 |
96.07 |
96.07 |
96.07 |
96.07 |
+0.08 |
|
|
|
Total Volume and Open Interest |
48,292 |
503,625 |
-972 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130827 |
97.15 |
97.22 |
97.14 |
97.22 |
+0.06 |
105,037 |
627,658 |
+11,819 |
Dec13 |
130827 |
97.22 |
97.22 |
97.22 |
97.22 |
+0.06 |
|
|
|
Total Volume and Open Interest |
105,037 |
627,658 |
+11,819 |
Gold(CMX) |
Aug13 |
130827 |
1403.8 |
1421.1 |
1398.7 |
1420.6 |
+27.6 |
178 |
572 |
-40 |
Oct13 |
130827 |
1404.8 |
1423.9 |
1395.6 |
1420.0 |
+27.0 |
5,503 |
26,584 |
-413 |
Dec13 |
130827 |
1404.8 |
1424.0 |
1395.2 |
1420.2 |
+27.1 |
161,580 |
226,602 |
+1,171 |
Feb14 |
130827 |
1405.6 |
1424.3 |
1399.4 |
1421.0 |
+27.1 |
1,505 |
31,865 |
-251 |
Apr14 |
130827 |
1403.5 |
1421.9 |
1403.5 |
1421.9 |
+27.1 |
979 |
19,681 |
+295 |
Jun14 |
130827 |
1410.3 |
1422.9 |
1410.3 |
1422.9 |
+27.1 |
197 |
17,900 |
+11 |
Aug14 |
130827 |
1424.2 |
1424.2 |
1424.2 |
1424.2 |
+27.1 |
500 |
6,934 |
+290 |
Oct14 |
130827 |
1425.7 |
1425.7 |
1425.7 |
1425.7 |
+27.1 |
108 |
1,761 |
+0 |
Dec14 |
130827 |
1421.0 |
1427.6 |
1420.5 |
1427.3 |
+27.1 |
347 |
14,618 |
+112 |
Feb15 |
130827 |
1428.9 |
1428.9 |
1428.9 |
1428.9 |
+27.1 |
0 |
986 |
+0 |
Apr15 |
130827 |
1430.6 |
1430.6 |
1430.6 |
1430.6 |
+27.1 |
|
|
|
Jun15 |
130827 |
1431.0 |
1432.5 |
1431.0 |
1432.5 |
+27.1 |
5 |
8,508 |
-5 |
Total Volume and Open Interest |
172,050 |
379,907 |
+1,197 |
Silver(CMX) |
Sep13 |
130827 |
2434.5 |
2471.5 |
2398.0 |
2465.1 |
+64.1 |
73,101 |
35,565 |
-3,694 |
Dec13 |
130827 |
2440.0 |
2476.5 |
2403.0 |
2470.0 |
+64.5 |
20,481 |
63,584 |
+1,671 |
Mar14 |
130827 |
2431.0 |
2475.0 |
2431.0 |
2474.6 |
+64.5 |
1,335 |
6,755 |
+599 |
May14 |
130827 |
2471.0 |
2478.0 |
2469.0 |
2477.2 |
+64.5 |
317 |
3,298 |
+72 |
Jul14 |
130827 |
2480.0 |
2480.0 |
2479.6 |
2479.6 |
+64.5 |
252 |
3,057 |
+71 |
Sep14 |
130827 |
2482.1 |
2482.1 |
2482.1 |
2482.1 |
+64.5 |
32 |
1,738 |
+10 |
Dec14 |
130827 |
2470.0 |
2486.5 |
2470.0 |
2486.5 |
+64.5 |
156 |
7,245 |
+23 |
Total Volume and Open Interest |
95,863 |
129,802 |
-1,249 |
Platinum(NYMEX) |
Oct13 |
130827 |
1548.0 |
1558.0 |
1522.6 |
1532.1 |
-12.4 |
8,489 |
59,437 |
-50 |
Jan14 |
130827 |
1554.6 |
1554.7 |
1526.0 |
1535.1 |
-12.3 |
145 |
7,005 |
+36 |
Apr14 |
130827 |
1538.6 |
1538.6 |
1534.2 |
1537.1 |
-12.3 |
1 |
176 |
+1 |
Jul14 |
130827 |
1537.6 |
1537.6 |
1537.6 |
1537.6 |
-12.3 |
0 |
6 |
+0 |
Total Volume and Open Interest |
8,635 |
66,628 |
-14 |
Palladium(NYMEX) |
Sep13 |
130827 |
747.60 |
753.00 |
743.20 |
749.15 |
+3.10 |
5,189 |
19,714 |
-3,027 |
Dec13 |
130827 |
747.85 |
755.05 |
745.30 |
751.25 |
+3.30 |
3,397 |
18,668 |
+2,127 |
Mar14 |
130827 |
752.50 |
752.50 |
752.50 |
752.50 |
+3.30 |
22 |
261 |
+22 |
Total Volume and Open Interest |
8,608 |
38,703 |
-878 |
Copper(CMX) |
Sep13 |
130827 |
332.00 |
337.25 |
330.80 |
332.85 |
+0.90 |
43,418 |
25,438 |
-5,230 |
Dec13 |
130827 |
332.80 |
337.85 |
331.55 |
333.55 |
+0.85 |
18,152 |
99,256 |
+2,058 |
Mar14 |
130827 |
335.00 |
338.55 |
333.35 |
334.60 |
+0.85 |
864 |
18,909 |
+117 |
May14 |
130827 |
337.85 |
337.85 |
335.10 |
335.40 |
+0.85 |
120 |
2,094 |
-53 |
Jul14 |
130827 |
337.05 |
337.05 |
336.25 |
336.25 |
+0.80 |
35 |
1,488 |
+25 |
Total Volume and Open Interest |
63,055 |
159,316 |
-3,189 |
DJIA Index(CBOT) |
Sep13 |
130827 |
14921 |
14923 |
14750 |
14758 |
-173 |
3,054 |
14,838 |
+274 |
Dec13 |
130827 |
14765 |
14765 |
14678 |
14678 |
-173 |
1 |
14 |
+0 |
Mar14 |
130827 |
14583 |
14756 |
14583 |
14583 |
-173 |
|
|
|
Jun14 |
130827 |
14514 |
14687 |
14514 |
14514 |
-173 |
|
|
|
Total Volume and Open Interest |
3,055 |
14,852 |
+274 |
E-mini DJIA Index(CBOT) |
Sep13 |
130827 |
14938 |
14943 |
14744 |
14758 |
-173 |
117,298 |
102,654 |
-4,315 |
Dec13 |
130827 |
14818 |
14835 |
14665 |
14678 |
-173 |
102 |
687 |
-18 |
Mar14 |
130827 |
14583 |
14583 |
14583 |
14583 |
-173 |
1 |
17 |
+1 |
Jun14 |
130827 |
14514 |
14514 |
14514 |
14514 |
-173 |
0 |
1 |
+0 |
Total Volume and Open Interest |
117,401 |
103,359 |
-4,332 |
S & P 500(CME) |
Sep13 |
130827 |
1655.00 |
1655.40 |
1626.80 |
1628.20 |
-26.00 |
9,492 |
170,314 |
+2,731 |
Dec13 |
130827 |
1630.00 |
1630.00 |
1619.60 |
1621.50 |
-26.10 |
253 |
5,076 |
+196 |
Mar14 |
130827 |
1614.90 |
1614.90 |
1613.00 |
1614.90 |
-26.10 |
0 |
26 |
+0 |
Jun14 |
130827 |
1608.30 |
1608.30 |
1606.40 |
1608.30 |
-26.10 |
|
|
|
Total Volume and Open Interest |
9,745 |
175,416 |
+2,927 |
S & P 500 E-Mini(Globex) |
Sep13 |
130827 |
1654.50 |
1655.50 |
1626.25 |
1628.25 |
-26.00 |
1,307,807 |
2,882,936 |
-16,182 |
Dec13 |
130827 |
1648.50 |
1648.75 |
1620.00 |
1621.50 |
-26.00 |
4,949 |
69,339 |
+1,375 |
Total Volume and Open Interest |
1,312,829 |
2,955,084 |
-14,823 |
NASDAQ 100(CME) |
Sep13 |
130827 |
3120.00 |
3124.00 |
3051.00 |
3059.50 |
-61.50 |
246 |
9,532 |
-6 |
Dec13 |
130827 |
3052.50 |
3053.00 |
3047.00 |
3052.50 |
-61.50 |
0 |
87 |
+0 |
Mar14 |
130827 |
3046.30 |
3107.80 |
3046.30 |
3046.30 |
-61.50 |
|
|
|
Total Volume and Open Interest |
246 |
9,619 |
-6 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130827 |
3123.50 |
3124.80 |
3052.50 |
3059.50 |
-61.50 |
194,415 |
385,481 |
-467 |
Dec13 |
130827 |
3114.00 |
3116.30 |
3046.00 |
3052.50 |
-61.50 |
71 |
4,537 |
+49 |
Total Volume and Open Interest |
194,487 |
390,127 |
-418 |
S & P Midcap 400(CME) |
Sep13 |
130827 |
1203.50 |
1203.50 |
1192.20 |
1192.20 |
-25.00 |
10 |
1,427 |
-143 |
Dec13 |
130827 |
1190.40 |
1214.70 |
1190.40 |
1190.40 |
-24.30 |
|
|
|
Mar14 |
130827 |
1188.40 |
1212.70 |
1188.40 |
1188.40 |
-24.30 |
|
|
|
Total Volume and Open Interest |
10 |
1,427 |
-143 |
Volatility Index(CBOE) |
Aug13 |
130820 |
14.90 |
15.05 |
14.35 |
14.95 |
-0.10 |
91,332 |
82,366 |
-18,566 |
Sep13 |
130827 |
16.10 |
17.20 |
16.10 |
17.20 |
+1.35 |
36,845 |
188,742 |
-2,681 |
Oct13 |
130827 |
16.90 |
17.90 |
16.84 |
17.90 |
+1.20 |
24,104 |
68,677 |
+506 |
Nov13 |
130827 |
17.45 |
18.45 |
17.40 |
18.40 |
+1.10 |
11,712 |
40,582 |
+1,860 |
Total Volume and Open Interest |
90,164 |
388,109 |
+1,599 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130827 |
13560 |
13685 |
13195 |
13220 |
-340 |
15,351 |
53,216 |
-365 |
Dec13 |
130827 |
13615 |
13680 |
13265 |
13265 |
-350 |
475 |
928 |
+189 |
Total Volume and Open Interest |
15,826 |
54,146 |
-176 |
Nikkei 225(SGX) |
Sep13 |
130827 |
13645 |
13680 |
13505 |
13535 |
-115 |
105,626 |
240,769 |
-2,648 |
Dec13 |
130827 |
13575 |
13580 |
13465 |
13465 |
-115 |
158 |
32,926 |
+103 |
Mar14 |
130827 |
13455 |
13455 |
13455 |
13455 |
-115 |
0 |
27 |
+0 |
Total Volume and Open Interest |
105,853 |
307,618 |
-2,541 |
CAC 40(EURONEXT) |
Sep13 |
130827 |
4047.0 |
4064.5 |
3945.5 |
3970.5 |
-98.5 |
42,310 |
320,859 |
-3,199 |
Oct13 |
130827 |
4043.5 |
4058.0 |
3945.0 |
3966.0 |
-98.0 |
165 |
27,776 |
+12 |
Nov13 |
130827 |
3958.5 |
3958.5 |
3958.5 |
3958.5 |
-97.0 |
|
|
|
Total Volume and Open Interest |
42,479 |
348,895 |
-3,083 |
Hang Seng Index(HKFE) |
Aug13 |
130827 |
21930 |
22000 |
21729 |
21806 |
-204 |
77,065 |
94,599 |
-1,123 |
Sep13 |
130827 |
21870 |
21905 |
21637 |
21713 |
-212 |
14,818 |
29,531 |
+10,851 |
Total Volume and Open Interest |
92,125 |
129,081 |
+9,803 |
DAX(EUREX) |
Sep13 |
130827 |
8388.0 |
8425.5 |
8200.0 |
8268.5 |
-160.0 |
74,879 |
176,804 |
-565 |
Dec13 |
130827 |
8387.0 |
8425.0 |
8208.5 |
8275.0 |
-159.5 |
260 |
4,422 |
+173 |
Mar14 |
130827 |
8350.5 |
8350.5 |
8264.5 |
8287.5 |
-160.0 |
11 |
616 |
+4 |
Total Volume and Open Interest |
75,150 |
181,842 |
-388 |
FT-SE 100(EURONEXT) |
Sep13 |
130827 |
6478.50 |
6484.50 |
6387.00 |
6438.00 |
-48.00 |
79,418 |
643,675 |
-4,060 |
Dec13 |
130827 |
6442.00 |
6445.00 |
6364.00 |
6410.00 |
-47.50 |
247 |
6,789 |
+4 |
Mar14 |
130827 |
6352.00 |
6361.00 |
6352.00 |
6361.00 |
-47.00 |
50 |
185 |
+1 |
Total Volume and Open Interest |
79,715 |
650,649 |
-4,055 |
SPI 200(SFE) |
Sep13 |
130827 |
5121.0 |
5127.0 |
5086.0 |
5123.0 |
-3.0 |
24,557 |
288,401 |
+1,117 |
Dec13 |
130827 |
5091.0 |
5123.0 |
5091.0 |
5123.0 |
-3.0 |
152 |
4,112 |
-87 |
Mar14 |
130827 |
5083.0 |
5083.0 |
5083.0 |
5083.0 |
-3.0 |
6 |
3,128 |
+4 |
Total Volume and Open Interest |
24,723 |
296,885 |
+1,026 |
FTSE MIB(ISE) |
Sep13 |
130827 |
16915.00 |
17065.00 |
16530.00 |
16607.00 |
-361.00 |
13,558 |
47,952 |
-465 |
Dec13 |
130827 |
16840.00 |
16880.00 |
16440.00 |
16515.00 |
-358.00 |
17 |
588 |
+2 |
Mar14 |
130827 |
16860.00 |
16860.00 |
16500.00 |
16500.00 |
-358.00 |
1 |
3 |
+1 |
Total Volume and Open Interest |
13,576 |
48,543 |
-462 |
KOSPI 200(KFE) |
Sep13 |
130827 |
245.30 |
246.75 |
244.55 |
245.45 |
-0.15 |
159,700 |
119,085 |
-584 |
Dec13 |
130827 |
247.20 |
248.20 |
246.15 |
247.10 |
-0.05 |
246 |
6,636 |
+1,637 |
Mar14 |
130827 |
246.05 |
246.05 |
246.05 |
246.05 |
-0.15 |
0 |
500 |
+0 |
Total Volume and Open Interest |
159,946 |
126,466 |
+1,053 |
GSCI(CME) |
Sep13 |
130827 |
658.00 |
663.50 |
658.00 |
663.00 |
+12.00 |
187 |
9,543 |
-148 |
Oct13 |
130827 |
656.00 |
661.50 |
656.00 |
660.90 |
+11.90 |
112 |
238 |
+77 |
Nov13 |
130827 |
657.00 |
658.00 |
657.00 |
657.00 |
+11.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
299 |
9,819 |
-71 |
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. |
|
|