|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 28, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130828 |
1414.25 |
1435.00 |
1408.50 |
1433.00 |
+19.00 |
12,961 |
16,060 |
-5,599 |
Nov13 |
130828 |
1373.50 |
1387.75 |
1362.25 |
1372.75 |
+2.25 |
236,119 |
344,197 |
-46 |
Jan14 |
130828 |
1368.00 |
1382.75 |
1357.50 |
1368.50 |
+3.00 |
37,761 |
69,176 |
-1,022 |
Mar14 |
130828 |
1335.75 |
1356.50 |
1333.25 |
1346.00 |
+10.25 |
22,996 |
43,985 |
-1,509 |
May14 |
130828 |
1308.00 |
1330.00 |
1307.00 |
1319.50 |
+11.75 |
32,264 |
53,123 |
+905 |
Jul14 |
130828 |
1304.25 |
1326.50 |
1302.75 |
1310.25 |
+7.50 |
12,851 |
21,611 |
+3,040 |
Aug14 |
130828 |
1292.00 |
1292.00 |
1280.50 |
1292.00 |
+11.50 |
32 |
247 |
+2 |
Sep14 |
130828 |
1249.50 |
1251.75 |
1240.00 |
1251.75 |
+11.75 |
31 |
98 |
+16 |
Nov14 |
130828 |
1218.00 |
1229.00 |
1211.00 |
1223.25 |
+10.25 |
4,106 |
17,572 |
+197 |
Jan15 |
130828 |
1223.00 |
1227.00 |
1216.50 |
1227.00 |
+10.50 |
40 |
93 |
+18 |
Mar15 |
130828 |
1220.25 |
1220.25 |
1209.75 |
1220.25 |
+10.50 |
18 |
9 |
+3 |
May15 |
130828 |
1213.75 |
1213.75 |
1203.25 |
1213.75 |
+10.50 |
0 |
1 |
+0 |
Jul15 |
130828 |
1215.50 |
1215.50 |
1205.00 |
1215.50 |
+10.50 |
9 |
37 |
+2 |
Aug15 |
130828 |
1209.50 |
1209.50 |
1199.00 |
1209.50 |
+10.50 |
2 |
1 |
+0 |
Total Volume and Open Interest |
359,207 |
566,630 |
-3,995 |
Soybean Meal(CBOT) |
Sep13 |
130828 |
458.50 |
469.00 |
456.00 |
463.30 |
+7.40 |
16,086 |
18,006 |
-3,485 |
Oct13 |
130828 |
433.70 |
439.80 |
429.80 |
432.20 |
-0.60 |
11,762 |
31,253 |
+864 |
Dec13 |
130828 |
431.30 |
437.60 |
426.80 |
429.30 |
-1.10 |
67,705 |
160,889 |
-4,697 |
Jan14 |
130828 |
427.50 |
433.70 |
424.00 |
427.20 |
-0.10 |
5,501 |
19,033 |
+800 |
Mar14 |
130828 |
413.70 |
421.60 |
412.30 |
416.50 |
+3.00 |
6,889 |
22,577 |
+1,330 |
May14 |
130828 |
399.70 |
407.50 |
398.10 |
402.20 |
+4.10 |
3,032 |
12,225 |
-127 |
Jul14 |
130828 |
399.80 |
405.30 |
395.00 |
397.70 |
+2.70 |
1,711 |
6,805 |
+165 |
Aug14 |
130828 |
391.00 |
391.50 |
388.00 |
390.50 |
+2.50 |
140 |
694 |
+14 |
Sep14 |
130828 |
379.80 |
381.70 |
376.30 |
380.30 |
+4.00 |
128 |
634 |
+17 |
Oct14 |
130828 |
363.80 |
366.00 |
360.20 |
365.10 |
+4.90 |
155 |
456 |
-49 |
Total Volume and Open Interest |
113,680 |
274,793 |
-5,043 |
Soybean Oil(CBOT) |
Sep13 |
130828 |
44.10 |
44.45 |
43.95 |
44.31 |
+0.25 |
23,111 |
20,754 |
-2,673 |
Oct13 |
130828 |
44.21 |
44.59 |
44.06 |
44.45 |
+0.24 |
17,719 |
29,320 |
+3,332 |
Dec13 |
130828 |
44.52 |
44.91 |
44.36 |
44.78 |
+0.26 |
93,936 |
163,572 |
-1,435 |
Jan14 |
130828 |
44.70 |
45.05 |
44.56 |
44.92 |
+0.26 |
5,954 |
33,221 |
+639 |
Mar14 |
130828 |
44.90 |
45.25 |
44.80 |
45.16 |
+0.25 |
5,826 |
18,052 |
+37 |
May14 |
130828 |
45.28 |
45.49 |
45.14 |
45.42 |
+0.25 |
2,612 |
10,963 |
+261 |
Jul14 |
130828 |
45.55 |
45.79 |
45.42 |
45.68 |
+0.24 |
1,546 |
9,732 |
-22 |
Aug14 |
130828 |
45.75 |
45.78 |
45.50 |
45.74 |
+0.24 |
109 |
1,911 |
-32 |
Sep14 |
130828 |
45.65 |
45.82 |
45.53 |
45.78 |
+0.23 |
294 |
1,386 |
-104 |
Oct14 |
130828 |
45.34 |
45.56 |
45.29 |
45.54 |
+0.18 |
127 |
826 |
+15 |
Total Volume and Open Interest |
151,784 |
294,774 |
+140 |
Canola(WCE) |
Nov13 |
130828 |
529.0 |
533.0 |
524.3 |
527.4 |
-2.3 |
27,380 |
126,065 |
+4,170 |
Jan14 |
130828 |
535.1 |
539.0 |
530.4 |
533.6 |
-2.3 |
4,578 |
22,322 |
-670 |
Mar14 |
130828 |
540.8 |
543.8 |
537.7 |
539.1 |
-2.6 |
2,684 |
13,830 |
+1,505 |
May14 |
130828 |
544.1 |
548.0 |
542.4 |
543.4 |
-1.6 |
387 |
2,110 |
-33 |
Jul14 |
130828 |
549.7 |
549.7 |
544.3 |
546.4 |
-0.1 |
139 |
1,058 |
+52 |
Total Volume and Open Interest |
35,303 |
165,715 |
+5,092 |
Corn(CBOT) |
Sep13 |
130828 |
500.00 |
506.75 |
495.50 |
504.25 |
+4.50 |
72,379 |
90,132 |
-8,968 |
Dec13 |
130828 |
486.00 |
492.00 |
479.00 |
480.75 |
-5.50 |
289,110 |
694,822 |
-3,704 |
Mar14 |
130828 |
498.75 |
504.50 |
491.75 |
493.50 |
-5.25 |
38,942 |
138,913 |
+79 |
May14 |
130828 |
506.00 |
511.75 |
499.50 |
501.00 |
-5.25 |
11,404 |
35,773 |
-147 |
Jul14 |
130828 |
512.25 |
516.75 |
505.00 |
506.75 |
-4.75 |
15,178 |
48,717 |
+1,042 |
Sep14 |
130828 |
516.00 |
516.00 |
507.00 |
508.25 |
-4.00 |
884 |
10,174 |
-14 |
Dec14 |
130828 |
516.00 |
520.75 |
510.50 |
511.75 |
-4.00 |
16,625 |
84,933 |
+2,786 |
Mar15 |
130828 |
523.50 |
524.25 |
519.75 |
520.50 |
-3.75 |
107 |
2,236 |
+44 |
May15 |
130828 |
525.00 |
528.50 |
525.00 |
525.00 |
-3.50 |
10 |
169 |
-4 |
Jul15 |
130828 |
530.50 |
531.50 |
528.00 |
528.00 |
-3.50 |
71 |
842 |
+37 |
Total Volume and Open Interest |
445,229 |
1,112,390 |
-8,488 |
Wheat(CBOT) |
Sep13 |
130828 |
652.25 |
656.25 |
645.50 |
646.50 |
-4.25 |
27,413 |
28,919 |
-10,648 |
Dec13 |
130828 |
665.75 |
669.50 |
658.25 |
659.50 |
-4.25 |
95,225 |
249,809 |
+414 |
Mar14 |
130828 |
678.00 |
681.00 |
670.50 |
671.50 |
-4.00 |
8,565 |
49,182 |
-1,082 |
May14 |
130828 |
685.50 |
688.00 |
677.75 |
678.75 |
-4.00 |
2,163 |
11,446 |
+288 |
Jul14 |
130828 |
677.50 |
681.25 |
671.50 |
672.50 |
-4.50 |
3,428 |
26,785 |
+217 |
Sep14 |
130828 |
688.75 |
688.75 |
681.00 |
681.75 |
-5.25 |
268 |
1,325 |
+35 |
Total Volume and Open Interest |
137,816 |
376,782 |
-10,718 |
Wheat(KCBT) |
Sep13 |
130828 |
706.50 |
714.00 |
703.75 |
706.25 |
-1.00 |
11,073 |
14,985 |
-480 |
Dec13 |
130828 |
711.00 |
717.25 |
707.75 |
710.25 |
-0.75 |
16,914 |
90,167 |
+1,644 |
Mar14 |
130828 |
719.50 |
724.25 |
716.00 |
717.75 |
-0.75 |
1,475 |
19,221 |
+361 |
May14 |
130828 |
724.25 |
728.50 |
721.50 |
722.50 |
-0.75 |
488 |
4,061 |
+125 |
Jul14 |
130828 |
716.50 |
719.00 |
711.75 |
713.25 |
unch |
268 |
12,984 |
+19 |
Sep14 |
130828 |
725.00 |
725.00 |
721.75 |
721.75 |
-0.50 |
19 |
291 |
+2 |
Total Volume and Open Interest |
30,261 |
141,973 |
+1,681 |
Wheat(MGE) |
Sep13 |
130828 |
729.25 |
741.25 |
729.00 |
734.25 |
+4.75 |
5,241 |
6,517 |
-2,027 |
Dec13 |
130828 |
736.75 |
746.25 |
736.25 |
740.50 |
+3.50 |
5,278 |
20,388 |
+363 |
Mar14 |
130828 |
748.75 |
756.25 |
748.50 |
751.25 |
+2.50 |
761 |
5,052 |
+94 |
May14 |
130828 |
759.00 |
763.25 |
757.00 |
757.50 |
+0.75 |
161 |
1,867 |
-15 |
Jul14 |
130828 |
766.00 |
767.50 |
763.50 |
764.50 |
+3.50 |
61 |
1,142 |
+8 |
Total Volume and Open Interest |
11,580 |
37,004 |
-1,574 |
Oats(CBOT) |
Sep13 |
130828 |
370.00 |
375.75 |
363.75 |
375.75 |
+12.00 |
126 |
154 |
-116 |
Dec13 |
130828 |
349.00 |
352.75 |
346.50 |
348.50 |
-1.25 |
1,607 |
7,967 |
+231 |
Mar14 |
130828 |
355.75 |
355.75 |
351.50 |
353.00 |
-1.00 |
120 |
1,031 |
+25 |
May14 |
130828 |
355.75 |
357.25 |
355.75 |
355.75 |
-1.50 |
7 |
11 |
+6 |
Total Volume and Open Interest |
1,860 |
9,168 |
+146 |
Rough Rice(CBOT) |
Sep13 |
130828 |
16.32 |
16.70 |
16.27 |
16.61 |
+0.18 |
906 |
1,851 |
-507 |
Nov13 |
130828 |
15.73 |
15.83 |
15.66 |
15.71 |
-0.02 |
1,218 |
7,594 |
+83 |
Jan14 |
130828 |
15.97 |
15.98 |
15.88 |
15.88 |
unch |
39 |
457 |
+18 |
Mar14 |
130828 |
16.06 |
16.06 |
16.06 |
16.06 |
+0.01 |
3 |
9 |
+0 |
Total Volume and Open Interest |
2,167 |
9,912 |
-405 |
Live Cattle(CME) |
Aug13 |
130828 |
123.100 |
123.600 |
123.100 |
123.300 |
+0.350 |
659 |
1,364 |
-329 |
Oct13 |
130828 |
126.750 |
127.580 |
126.700 |
126.930 |
+0.200 |
17,750 |
139,183 |
-2,470 |
Dec13 |
130828 |
129.750 |
130.450 |
129.735 |
129.935 |
+0.150 |
12,082 |
72,604 |
+2,230 |
Feb14 |
130828 |
131.235 |
131.900 |
131.200 |
131.575 |
+0.375 |
6,617 |
46,553 |
+198 |
Apr14 |
130828 |
132.485 |
133.000 |
132.485 |
132.825 |
+0.250 |
3,832 |
25,781 |
+975 |
Jun14 |
130828 |
127.300 |
127.550 |
127.150 |
127.230 |
+0.195 |
1,211 |
9,828 |
+619 |
Total Volume and Open Interest |
42,354 |
296,409 |
+1,352 |
Feeder Cattle(CME) |
Aug13 |
130828 |
154.650 |
154.850 |
154.630 |
154.735 |
unch |
1,003 |
2,923 |
-483 |
Sep13 |
130828 |
155.435 |
156.600 |
155.325 |
155.935 |
+0.650 |
2,812 |
9,270 |
-798 |
Oct13 |
130828 |
157.035 |
158.200 |
156.880 |
157.630 |
+0.680 |
4,468 |
10,461 |
-361 |
Nov13 |
130828 |
157.850 |
158.950 |
157.735 |
158.630 |
+0.780 |
1,361 |
5,438 |
+44 |
Jan14 |
130828 |
157.130 |
158.130 |
157.075 |
157.600 |
+0.775 |
706 |
4,135 |
+24 |
Mar14 |
130828 |
156.400 |
157.150 |
156.400 |
156.825 |
+0.425 |
202 |
1,426 |
+39 |
Apr14 |
130828 |
157.130 |
157.935 |
157.130 |
157.900 |
+0.900 |
53 |
585 |
-3 |
Total Volume and Open Interest |
10,661 |
35,208 |
-1,514 |
Lean Hogs(CME) |
Oct13 |
130828 |
86.580 |
86.635 |
85.930 |
86.050 |
-0.530 |
10,928 |
116,366 |
-1,119 |
Dec13 |
130828 |
83.535 |
83.535 |
83.035 |
83.150 |
-0.400 |
5,209 |
81,301 |
+600 |
Feb14 |
130828 |
85.300 |
85.385 |
84.950 |
85.080 |
-0.400 |
3,025 |
46,325 |
-46 |
Apr14 |
130828 |
85.500 |
85.700 |
85.100 |
85.250 |
-0.550 |
1,151 |
30,073 |
+333 |
May14 |
130828 |
89.000 |
89.550 |
89.000 |
89.550 |
unch |
1 |
1,839 |
+0 |
Jun14 |
130828 |
91.300 |
91.385 |
90.850 |
90.980 |
-0.500 |
667 |
16,274 |
+176 |
Jul14 |
130828 |
89.950 |
90.000 |
89.750 |
89.800 |
-0.350 |
82 |
4,681 |
+6 |
Aug14 |
130828 |
88.730 |
88.730 |
88.285 |
88.350 |
-0.350 |
10 |
1,706 |
+7 |
Total Volume and Open Interest |
21,077 |
298,775 |
-42 |
Class III Milk(CME) |
Aug13 |
130828 |
17.89 |
17.91 |
17.88 |
17.89 |
unch |
42 |
3,509 |
-27 |
Sep13 |
130828 |
17.70 |
17.87 |
17.63 |
17.79 |
+0.12 |
285 |
4,632 |
-41 |
Oct13 |
130828 |
17.93 |
18.13 |
17.92 |
18.05 |
+0.13 |
348 |
3,806 |
-13 |
Nov13 |
130828 |
17.59 |
17.65 |
17.57 |
17.60 |
+0.01 |
183 |
3,263 |
+10 |
Dec13 |
130828 |
17.10 |
17.11 |
17.01 |
17.05 |
-0.09 |
87 |
2,865 |
+7 |
Total Volume and Open Interest |
1,155 |
24,770 |
+33 |
Cocoa(ICE) |
Sep13 |
130828 |
2471 |
2475 |
2463 |
2463 |
+43 |
21 |
402 |
-66 |
Dec13 |
130828 |
2453 |
2508 |
2449 |
2498 |
+45 |
4,766 |
101,861 |
+739 |
Mar14 |
130828 |
2460 |
2515 |
2460 |
2505 |
+44 |
1,927 |
48,596 |
-14 |
May14 |
130828 |
2465 |
2515 |
2465 |
2508 |
+43 |
50 |
19,278 |
-12 |
Jul14 |
130828 |
2473 |
2519 |
2473 |
2512 |
+44 |
8 |
6,151 |
+0 |
Sep14 |
130828 |
2475 |
2516 |
2474 |
2516 |
+45 |
3 |
6,266 |
+1 |
Dec14 |
130828 |
2478 |
2519 |
2477 |
2519 |
+45 |
6 |
1,849 |
+1 |
Total Volume and Open Interest |
6,782 |
186,124 |
+650 |
Coffee "C"(ICE) |
Sep13 |
130828 |
114.15 |
114.85 |
113.60 |
114.60 |
+1.45 |
113 |
317 |
-110 |
Dec13 |
130828 |
116.75 |
118.95 |
116.65 |
118.45 |
+1.70 |
6,953 |
103,326 |
+1,307 |
Mar14 |
130828 |
120.20 |
121.75 |
119.60 |
121.30 |
+1.65 |
1,645 |
22,394 |
+110 |
May14 |
130828 |
122.50 |
123.50 |
121.55 |
123.30 |
+1.65 |
293 |
7,961 |
-15 |
Jul14 |
130828 |
123.55 |
125.45 |
123.55 |
125.30 |
+1.70 |
157 |
5,582 |
+24 |
Sep14 |
130828 |
126.80 |
127.20 |
126.80 |
127.15 |
+1.75 |
45 |
2,399 |
+11 |
Total Volume and Open Interest |
9,287 |
145,947 |
+1,308 |
Orange Juice(ICE) |
Sep13 |
130828 |
135.65 |
137.05 |
135.60 |
136.65 |
+1.50 |
482 |
2,600 |
-464 |
Nov13 |
130828 |
135.60 |
137.25 |
135.60 |
136.70 |
+1.15 |
727 |
12,391 |
+170 |
Jan14 |
130828 |
136.50 |
137.00 |
136.20 |
136.75 |
+0.90 |
49 |
1,739 |
+6 |
Mar14 |
130828 |
136.80 |
137.15 |
136.35 |
137.15 |
+0.65 |
38 |
1,245 |
+22 |
May14 |
130828 |
137.60 |
137.60 |
137.60 |
137.60 |
+0.65 |
2 |
145 |
+2 |
Jul14 |
130828 |
137.60 |
137.60 |
137.60 |
137.60 |
+0.65 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,298 |
18,140 |
-264 |
Sugar #11(ICE) |
Oct13 |
130828 |
16.46 |
16.56 |
16.40 |
16.44 |
-0.02 |
42,608 |
446,601 |
+1,253 |
Mar14 |
130828 |
16.94 |
17.02 |
16.88 |
16.93 |
-0.02 |
18,364 |
243,397 |
+2,193 |
May14 |
130828 |
16.86 |
16.91 |
16.79 |
16.84 |
-0.02 |
4,184 |
55,794 |
+253 |
Jul14 |
130828 |
16.78 |
16.83 |
16.70 |
16.76 |
-0.02 |
3,660 |
81,484 |
+685 |
Oct14 |
130828 |
16.99 |
17.04 |
16.93 |
17.00 |
unch |
1,130 |
45,385 |
+134 |
Mar15 |
130828 |
17.43 |
17.50 |
17.42 |
17.47 |
unch |
514 |
17,808 |
+188 |
May15 |
130828 |
17.39 |
17.46 |
17.39 |
17.43 |
unch |
60 |
4,026 |
+37 |
Jul15 |
130828 |
17.38 |
17.42 |
17.35 |
17.40 |
unch |
6 |
3,664 |
+5 |
Total Volume and Open Interest |
70,528 |
907,460 |
+4,749 |
London Cocoa(LCE) |
Sep13 |
130828 |
1629 |
1659 |
1629 |
1654 |
+25 |
5,142 |
34,164 |
-271 |
Dec13 |
130828 |
1631 |
1660 |
1629 |
1655 |
+27 |
8,280 |
76,498 |
+465 |
Mar14 |
130828 |
1614 |
1642 |
1613 |
1637 |
+25 |
2,480 |
72,584 |
+310 |
May14 |
130828 |
1614 |
1643 |
1614 |
1639 |
+27 |
618 |
19,134 |
+182 |
Jul14 |
130828 |
1616 |
1645 |
1616 |
1640 |
+27 |
242 |
8,984 |
+60 |
Sep14 |
130828 |
1620 |
1641 |
1620 |
1641 |
+26 |
252 |
4,743 |
+35 |
Dec14 |
130828 |
1620 |
1640 |
1620 |
1640 |
+25 |
69 |
2,445 |
+4 |
Total Volume and Open Interest |
17,086 |
219,361 |
+785 |
London Sugar(LCE) |
Oct13 |
130828 |
479.00 |
479.40 |
472.90 |
477.90 |
-1.50 |
5,712 |
30,752 |
-338 |
Dec13 |
130828 |
474.00 |
474.10 |
470.00 |
472.20 |
-1.70 |
3,013 |
11,772 |
+267 |
Mar14 |
130828 |
471.50 |
473.10 |
469.20 |
470.50 |
-1.30 |
912 |
11,275 |
-35 |
May14 |
130828 |
472.40 |
474.60 |
471.30 |
472.30 |
-1.20 |
235 |
5,720 |
+205 |
Aug14 |
130828 |
472.30 |
473.80 |
471.50 |
472.20 |
-0.90 |
63 |
3,243 |
+33 |
Total Volume and Open Interest |
9,993 |
65,336 |
+231 |
Cotton(ICE) |
Oct13 |
130828 |
85.12 |
85.12 |
83.86 |
84.01 |
-0.49 |
5 |
151 |
-5 |
Dec13 |
130828 |
84.15 |
84.94 |
83.71 |
83.75 |
-0.40 |
10,976 |
139,784 |
-1,612 |
Mar14 |
130828 |
83.25 |
83.89 |
82.75 |
82.82 |
-0.54 |
1,918 |
34,436 |
+305 |
May14 |
130828 |
82.93 |
83.38 |
82.61 |
82.66 |
-0.48 |
133 |
4,203 |
+11 |
Jul14 |
130828 |
82.75 |
82.75 |
82.26 |
82.39 |
-0.34 |
29 |
4,473 |
-6 |
Oct14 |
130828 |
77.75 |
77.75 |
77.75 |
77.75 |
-0.13 |
|
|
|
Total Volume and Open Interest |
13,077 |
185,541 |
-1,312 |
Lumber(CME) |
Sep13 |
130828 |
307.3 |
310.3 |
306.0 |
308.7 |
+2.4 |
273 |
1,608 |
-17 |
Nov13 |
130828 |
305.0 |
307.0 |
303.2 |
305.0 |
+2.1 |
229 |
3,319 |
+33 |
Jan14 |
130828 |
319.0 |
319.0 |
316.0 |
319.0 |
+2.9 |
16 |
116 |
+9 |
Mar14 |
130828 |
322.0 |
324.6 |
318.0 |
322.0 |
+0.4 |
0 |
52 |
+0 |
Total Volume and Open Interest |
519 |
5,102 |
+25 |
Crude Oil(NYM) |
Oct13 |
130828 |
109.22 |
112.24 |
109.11 |
110.10 |
+1.09 |
165,995 |
324,685 |
-1,995 |
Nov13 |
130828 |
108.50 |
111.34 |
108.45 |
109.37 |
+1.07 |
39,503 |
160,649 |
+1,955 |
Dec13 |
130828 |
107.04 |
109.70 |
106.96 |
107.84 |
+0.94 |
36,589 |
223,154 |
+1,619 |
Jan14 |
130828 |
105.54 |
107.94 |
105.38 |
106.18 |
+0.81 |
10,968 |
72,835 |
-329 |
Feb14 |
130828 |
104.24 |
106.22 |
103.83 |
104.60 |
+0.72 |
5,816 |
46,258 |
+86 |
Mar14 |
130828 |
102.56 |
104.37 |
102.38 |
103.15 |
+0.65 |
6,868 |
70,893 |
+381 |
Apr14 |
130828 |
101.62 |
103.06 |
101.05 |
101.76 |
+0.56 |
1,451 |
38,258 |
+155 |
May14 |
130828 |
101.55 |
101.55 |
100.28 |
100.57 |
+0.46 |
1,126 |
39,765 |
+5 |
Jun14 |
130828 |
99.45 |
100.65 |
98.69 |
99.47 |
+0.36 |
9,067 |
111,535 |
+247 |
Jul14 |
130828 |
98.50 |
99.49 |
98.22 |
98.38 |
+0.29 |
808 |
39,681 |
+57 |
Aug14 |
130828 |
97.53 |
97.70 |
97.17 |
97.42 |
+0.22 |
1,055 |
30,484 |
+101 |
Sep14 |
130828 |
96.78 |
96.88 |
96.00 |
96.62 |
+0.15 |
1,770 |
47,581 |
+107 |
Oct14 |
130828 |
96.09 |
96.11 |
95.80 |
95.87 |
+0.11 |
270 |
30,050 |
+55 |
Nov14 |
130828 |
95.38 |
95.38 |
95.13 |
95.14 |
+0.06 |
301 |
25,948 |
+67 |
Dec14 |
130828 |
94.61 |
95.50 |
93.72 |
94.44 |
+0.01 |
10,450 |
237,425 |
-583 |
Jan15 |
130828 |
93.70 |
93.75 |
93.63 |
93.63 |
-0.05 |
133 |
26,557 |
+15 |
Total Volume and Open Interest |
297,359 |
1,830,788 |
+2,517 |
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 |
130828 |
109.150 |
112.250 |
109.125 |
110.100 |
+1.100 |
5,044 |
2,113 |
-69 |
Nov13 |
130828 |
108.950 |
111.350 |
108.500 |
109.375 |
+1.075 |
213 |
457 |
+51 |
Dec13 |
130828 |
107.000 |
109.600 |
107.000 |
107.850 |
+0.950 |
24 |
548 |
-3 |
Jan14 |
130828 |
105.725 |
106.175 |
105.725 |
106.175 |
+0.800 |
2 |
368 |
+0 |
Feb14 |
130828 |
104.600 |
104.600 |
104.600 |
104.600 |
+0.725 |
0 |
240 |
+0 |
Mar14 |
130828 |
103.150 |
103.150 |
103.150 |
103.150 |
+0.650 |
0 |
10 |
+0 |
Apr14 |
130828 |
101.750 |
101.750 |
101.750 |
101.750 |
+0.550 |
0 |
3 |
+0 |
May14 |
130828 |
100.575 |
100.575 |
100.575 |
100.575 |
+0.475 |
|
|
|
Total Volume and Open Interest |
5,284 |
3,873 |
-21 |
Heating Oil(NYM) |
Sep13 |
130828 |
316.60 |
321.60 |
316.09 |
320.83 |
+4.74 |
22,084 |
26,097 |
-7,345 |
Oct13 |
130828 |
317.29 |
322.20 |
316.56 |
321.13 |
+4.57 |
37,998 |
75,484 |
+2,589 |
Nov13 |
130828 |
318.20 |
321.80 |
316.44 |
320.78 |
+4.48 |
9,543 |
42,684 |
+1,010 |
Dec13 |
130828 |
317.95 |
320.91 |
315.70 |
319.92 |
+4.26 |
9,121 |
49,485 |
+243 |
Jan14 |
130828 |
317.60 |
319.22 |
315.35 |
319.10 |
+3.94 |
4,371 |
26,962 |
+1,070 |
Feb14 |
130828 |
315.93 |
317.53 |
313.86 |
317.42 |
+3.58 |
2,033 |
9,998 |
+130 |
Mar14 |
130828 |
311.80 |
314.99 |
311.55 |
314.92 |
+3.31 |
1,271 |
10,504 |
+437 |
Apr14 |
130828 |
310.55 |
313.24 |
309.85 |
312.18 |
+3.07 |
222 |
12,012 |
+11 |
May14 |
130828 |
309.17 |
309.45 |
306.54 |
309.45 |
+2.79 |
152 |
2,960 |
+54 |
Jun14 |
130828 |
305.76 |
306.77 |
303.86 |
306.71 |
+2.37 |
401 |
17,165 |
+95 |
Jul14 |
130828 |
303.79 |
304.89 |
303.24 |
304.89 |
+1.85 |
25 |
1,576 |
+1 |
Aug14 |
130828 |
302.80 |
303.39 |
302.00 |
303.39 |
+1.42 |
11 |
729 |
+10 |
Sep14 |
130828 |
302.24 |
302.39 |
300.20 |
302.39 |
+1.02 |
4 |
590 |
+0 |
Oct14 |
130828 |
301.65 |
301.69 |
300.43 |
301.69 |
+0.92 |
1 |
445 |
+0 |
Total Volume and Open Interest |
87,402 |
289,110 |
-1,684 |
Gasoline(NYMEX) |
Sep13 |
130828 |
305.29 |
310.33 |
304.80 |
309.45 |
+6.04 |
31,754 |
22,374 |
-5,401 |
Oct13 |
130828 |
292.89 |
298.21 |
292.15 |
296.16 |
+4.89 |
41,492 |
99,578 |
+2,778 |
Nov13 |
130828 |
289.10 |
293.50 |
287.87 |
291.78 |
+4.71 |
15,082 |
54,553 |
+1,471 |
Dec13 |
130828 |
285.89 |
290.32 |
284.53 |
288.58 |
+4.49 |
8,640 |
37,987 |
+420 |
Jan14 |
130828 |
286.30 |
287.26 |
283.18 |
286.95 |
+4.27 |
4,864 |
22,017 |
+1,023 |
Feb14 |
130828 |
283.61 |
286.62 |
282.76 |
286.45 |
+4.11 |
1,479 |
7,570 |
+199 |
Mar14 |
130828 |
283.30 |
287.36 |
283.30 |
287.16 |
+4.03 |
578 |
11,037 |
+119 |
Apr14 |
130828 |
298.35 |
301.38 |
297.64 |
301.38 |
+3.94 |
102 |
6,086 |
-17 |
May14 |
130828 |
296.82 |
299.81 |
296.82 |
299.81 |
+3.83 |
62 |
2,757 |
-12 |
Jun14 |
130828 |
293.21 |
296.36 |
293.21 |
296.36 |
+3.73 |
26 |
2,880 |
+4 |
Total Volume and Open Interest |
104,079 |
270,863 |
+584 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130828 |
309.50 |
309.50 |
309.45 |
309.50 |
+6.10 |
0 |
1 |
+0 |
Oct13 |
130828 |
296.20 |
296.20 |
296.16 |
296.20 |
+4.90 |
|
|
|
Nov13 |
130828 |
291.80 |
291.80 |
291.78 |
291.80 |
+4.70 |
0 |
1 |
+0 |
Dec13 |
130828 |
288.60 |
288.60 |
288.58 |
288.60 |
+4.50 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep13 |
130828 |
3.542 |
3.589 |
3.479 |
3.567 |
+0.033 |
42,868 |
18,486 |
-5,506 |
Oct13 |
130828 |
3.577 |
3.628 |
3.511 |
3.582 |
+0.009 |
61,288 |
216,942 |
+558 |
Nov13 |
130828 |
3.688 |
3.743 |
3.628 |
3.690 |
+0.004 |
18,001 |
243,027 |
+1,163 |
Dec13 |
130828 |
3.853 |
3.905 |
3.797 |
3.851 |
unch |
7,915 |
77,422 |
+783 |
Jan14 |
130828 |
3.937 |
3.989 |
3.880 |
3.935 |
-0.001 |
11,653 |
169,154 |
+489 |
Feb14 |
130828 |
3.980 |
3.990 |
3.885 |
3.936 |
-0.002 |
3,754 |
38,277 |
+409 |
Mar14 |
130828 |
3.946 |
3.946 |
3.848 |
3.899 |
-0.004 |
5,384 |
97,407 |
+1,205 |
Apr14 |
130828 |
3.845 |
3.872 |
3.789 |
3.829 |
-0.006 |
5,011 |
117,402 |
+289 |
May14 |
130828 |
3.891 |
3.891 |
3.810 |
3.849 |
-0.005 |
601 |
32,940 |
-29 |
Jun14 |
130828 |
3.919 |
3.930 |
3.840 |
3.879 |
-0.005 |
348 |
24,371 |
+55 |
Jul14 |
130828 |
3.905 |
3.911 |
3.874 |
3.911 |
-0.005 |
366 |
20,081 |
+8 |
Aug14 |
130828 |
3.917 |
3.927 |
3.894 |
3.927 |
-0.006 |
210 |
18,356 |
+39 |
Sep14 |
130828 |
3.897 |
3.929 |
3.895 |
3.926 |
-0.006 |
498 |
19,434 |
-231 |
Oct14 |
130828 |
3.936 |
3.947 |
3.905 |
3.947 |
-0.005 |
1,232 |
72,454 |
+157 |
Nov14 |
130828 |
4.011 |
4.024 |
3.994 |
4.024 |
-0.004 |
608 |
25,214 |
+148 |
Dec14 |
130828 |
4.180 |
4.182 |
4.143 |
4.182 |
-0.002 |
207 |
40,109 |
+71 |
Total Volume and Open Interest |
160,684 |
1,338,213 |
-159 |
Brent Crude Oil(ICE) |
Oct13 |
130828 |
115.30 |
117.34 |
114.81 |
116.61 |
+2.25 |
92,630 |
271,624 |
-2,076 |
Nov13 |
130828 |
113.77 |
115.76 |
113.39 |
115.03 |
+2.08 |
42,643 |
230,354 |
+399 |
Dec13 |
130828 |
111.93 |
114.44 |
111.93 |
113.76 |
+1.89 |
46,705 |
215,902 |
-1,483 |
Jan14 |
130828 |
111.60 |
113.31 |
111.22 |
112.65 |
+1.70 |
8,392 |
73,212 |
-453 |
Feb14 |
130828 |
110.59 |
112.24 |
110.24 |
111.58 |
+1.51 |
5,293 |
43,299 |
-679 |
Mar14 |
130828 |
109.27 |
111.28 |
109.27 |
110.55 |
+1.33 |
4,304 |
51,031 |
-549 |
Apr14 |
130828 |
108.84 |
110.31 |
108.43 |
109.58 |
+1.15 |
1,424 |
48,509 |
-209 |
May14 |
130828 |
108.00 |
109.37 |
107.58 |
108.64 |
+1.00 |
1,375 |
23,388 |
-189 |
Jun14 |
130828 |
107.23 |
108.50 |
106.85 |
107.78 |
+0.89 |
10,272 |
105,512 |
+33 |
Jul14 |
130828 |
107.05 |
107.05 |
107.05 |
107.05 |
+0.80 |
550 |
21,497 |
-16 |
Aug14 |
130828 |
106.29 |
106.29 |
106.29 |
106.29 |
+0.73 |
912 |
24,469 |
-356 |
Sep14 |
130828 |
105.00 |
105.48 |
104.97 |
105.48 |
+0.65 |
552 |
27,795 |
-32 |
Oct14 |
130828 |
104.62 |
104.76 |
104.62 |
104.76 |
+0.59 |
272 |
23,509 |
+14 |
Nov14 |
130828 |
104.11 |
104.11 |
104.11 |
104.11 |
+0.53 |
556 |
14,078 |
+287 |
Total Volume and Open Interest |
230,011 |
1,516,956 |
-5,698 |
Gas Oil(ICE) |
Sep13 |
130828 |
970.50 |
979.75 |
964.75 |
970.00 |
+8.25 |
21,320 |
109,388 |
-6,604 |
Oct13 |
130828 |
973.75 |
981.50 |
965.75 |
971.00 |
+8.00 |
41,134 |
154,215 |
-2,288 |
Nov13 |
130828 |
969.25 |
978.25 |
963.00 |
967.50 |
+7.25 |
12,983 |
75,146 |
+1,284 |
Dec13 |
130828 |
957.25 |
973.00 |
957.25 |
961.25 |
+6.25 |
14,933 |
84,716 |
-1,824 |
Jan14 |
130828 |
959.75 |
968.00 |
953.50 |
956.75 |
+5.25 |
4,557 |
41,930 |
+930 |
Feb14 |
130828 |
952.00 |
960.75 |
948.00 |
950.75 |
+4.25 |
2,875 |
33,181 |
-77 |
Mar14 |
130828 |
940.50 |
954.00 |
940.50 |
943.50 |
+3.50 |
1,190 |
25,773 |
-3 |
Apr14 |
130828 |
937.50 |
946.50 |
934.00 |
936.25 |
+3.00 |
540 |
14,394 |
+43 |
May14 |
130828 |
930.25 |
938.75 |
926.00 |
928.50 |
+2.25 |
186 |
12,218 |
-63 |
Jun14 |
130828 |
923.50 |
932.00 |
919.00 |
921.50 |
+1.50 |
1,287 |
38,748 |
+59 |
Total Volume and Open Interest |
101,388 |
653,385 |
-8,531 |
Ethanol(CBOT) |
Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
Sep13 |
130828 |
2.471 |
2.525 |
2.470 |
2.496 |
+0.023 |
341 |
580 |
-81 |
Oct13 |
130828 |
2.105 |
2.110 |
2.062 |
2.066 |
-0.006 |
400 |
1,740 |
-90 |
Nov13 |
130828 |
1.930 |
1.930 |
1.867 |
1.869 |
+0.001 |
236 |
1,457 |
+31 |
Dec13 |
130828 |
1.807 |
1.840 |
1.777 |
1.779 |
+0.002 |
101 |
1,829 |
-14 |
Jan14 |
130828 |
1.787 |
1.787 |
1.746 |
1.746 |
+0.002 |
131 |
860 |
-39 |
Feb14 |
130828 |
1.758 |
1.760 |
1.748 |
1.748 |
+0.002 |
10 |
297 |
-2 |
Mar14 |
130828 |
1.755 |
1.760 |
1.755 |
1.758 |
+0.002 |
19 |
276 |
+16 |
Total Volume and Open Interest |
1,250 |
7,245 |
-179 |
WTI Crude Oil(ICE) |
Oct13 |
130828 |
109.51 |
112.22 |
109.16 |
110.10 |
+1.09 |
23,744 |
83,890 |
-1,127 |
Nov13 |
130828 |
109.06 |
111.28 |
108.53 |
109.37 |
+1.07 |
8,624 |
42,321 |
-23 |
Dec13 |
130828 |
107.59 |
109.65 |
107.07 |
107.84 |
+0.94 |
11,230 |
136,827 |
+593 |
Jan14 |
130828 |
106.12 |
107.64 |
105.49 |
106.18 |
+0.81 |
3,127 |
23,588 |
+27 |
Feb14 |
130828 |
104.66 |
105.32 |
103.94 |
104.60 |
+0.72 |
2,201 |
9,664 |
+61 |
Mar14 |
130828 |
103.23 |
104.00 |
102.82 |
103.15 |
+0.65 |
1,844 |
27,922 |
-25 |
Apr14 |
130828 |
101.90 |
102.46 |
101.47 |
101.76 |
+0.56 |
507 |
10,636 |
+35 |
May14 |
130828 |
100.73 |
101.25 |
100.56 |
100.57 |
+0.46 |
265 |
5,487 |
-1 |
Jun14 |
130828 |
99.63 |
100.23 |
99.16 |
99.47 |
+0.36 |
3,386 |
48,512 |
-535 |
Jul14 |
130828 |
98.38 |
98.38 |
98.38 |
98.38 |
+0.29 |
102 |
5,659 |
+14 |
Aug14 |
130828 |
97.42 |
97.42 |
97.42 |
97.42 |
+0.22 |
40 |
3,816 |
-7 |
Sep14 |
130828 |
96.84 |
96.84 |
96.62 |
96.62 |
+0.15 |
142 |
11,027 |
+11 |
Oct14 |
130828 |
95.87 |
95.87 |
95.87 |
95.87 |
+0.11 |
21 |
5,676 |
-9 |
Nov14 |
130828 |
95.14 |
95.14 |
95.14 |
95.14 |
+0.06 |
11 |
10,517 |
+0 |
Dec14 |
130828 |
94.75 |
95.50 |
93.85 |
94.44 |
+0.01 |
2,596 |
85,531 |
-31 |
Jan15 |
130828 |
93.63 |
93.63 |
93.63 |
93.63 |
-0.05 |
5 |
7,233 |
+0 |
Total Volume and Open Interest |
59,528 |
606,774 |
-737 |
US Dollar Index(ICE) |
Sep13 |
130828 |
81.165 |
81.640 |
81.135 |
81.465 |
+0.265 |
16,701 |
69,896 |
-808 |
Dec13 |
130828 |
81.460 |
81.895 |
81.395 |
81.715 |
+0.262 |
460 |
2,186 |
+220 |
Mar14 |
130828 |
81.963 |
81.963 |
81.963 |
81.963 |
+0.335 |
0 |
2 |
+0 |
Total Volume and Open Interest |
17,161 |
72,085 |
-588 |
Australian Dollar(CME) |
Sep13 |
130828 |
89.71 |
89.75 |
88.81 |
89.32 |
-0.37 |
66,286 |
181,499 |
-2,099 |
Dec13 |
130828 |
89.18 |
89.18 |
88.30 |
88.80 |
-0.37 |
798 |
2,070 |
-59 |
Mar14 |
130828 |
88.56 |
88.68 |
87.91 |
88.31 |
-0.37 |
0 |
77 |
+0 |
Total Volume and Open Interest |
67,084 |
183,649 |
-2,158 |
British Pound(CME) |
Sep13 |
130828 |
155.45 |
155.52 |
154.25 |
155.25 |
-0.13 |
46,327 |
146,096 |
+3,181 |
Dec13 |
130828 |
155.33 |
155.38 |
154.20 |
155.15 |
-0.13 |
242 |
1,911 |
+56 |
Mar14 |
130828 |
154.50 |
155.19 |
154.50 |
155.07 |
-0.12 |
0 |
615 |
+0 |
Total Volume and Open Interest |
46,569 |
148,956 |
+3,237 |
Canadian Dollar(CME) |
Sep13 |
130828 |
95.41 |
95.42 |
95.09 |
95.35 |
+0.05 |
38,373 |
121,522 |
-914 |
Dec13 |
130828 |
95.19 |
95.20 |
94.90 |
95.15 |
+0.05 |
1,979 |
8,244 |
+181 |
Mar14 |
130828 |
94.88 |
94.96 |
94.85 |
94.94 |
+0.05 |
23 |
921 |
-7 |
Jun14 |
130828 |
94.72 |
94.72 |
94.68 |
94.72 |
+0.04 |
32 |
349 |
+1 |
Total Volume and Open Interest |
40,407 |
131,151 |
-739 |
Japanese Yen(CME) |
Sep13 |
130828 |
103.04 |
103.29 |
102.22 |
102.37 |
-0.64 |
77,441 |
171,982 |
-3,065 |
Dec13 |
130828 |
103.10 |
103.30 |
102.28 |
102.42 |
-0.64 |
673 |
2,741 |
+208 |
Mar14 |
130828 |
102.78 |
103.15 |
102.50 |
102.50 |
-0.65 |
15 |
171 |
+13 |
Total Volume and Open Interest |
78,129 |
174,939 |
-2,844 |
Swiss Franc(CME) |
Sep13 |
130828 |
108.99 |
109.06 |
108.29 |
108.52 |
-0.39 |
15,440 |
39,826 |
-377 |
Dec13 |
130828 |
109.05 |
109.10 |
108.38 |
108.60 |
-0.40 |
102 |
233 |
+40 |
Mar14 |
130828 |
108.72 |
109.11 |
108.72 |
108.72 |
-0.39 |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,542 |
40,066 |
-337 |
EuroFX(CME) |
Sep13 |
130828 |
133.94 |
133.99 |
133.04 |
133.39 |
-0.47 |
95,099 |
243,322 |
-1,548 |
Dec13 |
130828 |
133.95 |
134.04 |
133.10 |
133.44 |
-0.47 |
1,219 |
6,194 |
+339 |
Mar14 |
130828 |
133.55 |
133.95 |
133.13 |
133.48 |
-0.47 |
1 |
95 |
+1 |
Total Volume and Open Interest |
96,323 |
249,645 |
-1,208 |
Mexican Peso(CME) |
Sep13 |
130828 |
754.00 |
754.75 |
748.00 |
750.75 |
-2.00 |
32,593 |
107,574 |
-1,486 |
Oct13 |
130828 |
748.75 |
750.75 |
748.75 |
748.75 |
-2.00 |
|
|
|
Total Volume and Open Interest |
32,726 |
112,017 |
-1,432 |
Brazilian Real(CME) |
Sep13 |
130828 |
419.35 |
429.85 |
417.85 |
427.90 |
+7.05 |
2,188 |
9,006 |
-766 |
Oct13 |
130828 |
423.15 |
427.00 |
415.60 |
425.25 |
+7.00 |
229 |
211 |
+91 |
Nov13 |
130828 |
421.05 |
423.90 |
413.10 |
422.55 |
+7.10 |
369 |
9,633 |
+367 |
Dec13 |
130828 |
412.90 |
421.00 |
412.90 |
419.80 |
+6.90 |
865 |
816 |
+546 |
Total Volume and Open Interest |
3,651 |
26,260 |
+238 |
30-Year T-Bonds(CBOT) |
Sep13 |
130828 |
133~090 |
133~160 |
132~080 |
132~150 |
-0~230 |
359,331 |
486,353 |
-82,240 |
Dec13 |
130828 |
131~290 |
132~040 |
130~260 |
131~020 |
-0~230 |
157,783 |
160,694 |
+91,023 |
Mar14 |
130828 |
131~000 |
131~230 |
131~000 |
131~000 |
-0~230 |
|
|
|
Total Volume and Open Interest |
517,114 |
647,047 |
+8,783 |
10-Year T-Notes(CBOT) |
Sep13 |
130828 |
125~240 |
125~270 |
125~045 |
125~085 |
-0~150 |
1,078,713 |
1,920,804 |
-185,016 |
Dec13 |
130828 |
124~200 |
124~230 |
123~310 |
124~030 |
-0~165 |
323,869 |
369,169 |
+168,835 |
Mar14 |
130828 |
124~030 |
124~195 |
124~030 |
124~030 |
-0~165 |
|
|
|
Total Volume and Open Interest |
1,402,582 |
2,289,973 |
-16,181 |
5-Year T-Notes(CBOT) |
Sep13 |
130828 |
120~232 |
120~244 |
120~132 |
120~154 |
-0~074 |
890,589 |
1,147,281 |
-224,476 |
Dec13 |
130828 |
119~264 |
119~282 |
119~162 |
119~182 |
-0~082 |
477,370 |
536,163 |
+238,501 |
Total Volume and Open Interest |
1,367,959 |
1,683,444 |
+14,025 |
2 Year T-Notes(CBOT) |
Sep13 |
130828 |
110~024 |
110~024 |
110~006 |
110~010 |
-0~010 |
305,437 |
673,863 |
-77,021 |
Dec13 |
130828 |
109~284 |
109~284 |
109~264 |
109~266 |
-0~012 |
202,582 |
230,006 |
+89,999 |
Mar14 |
130828 |
109~266 |
109~280 |
109~266 |
109~266 |
-0~012 |
|
|
|
Total Volume and Open Interest |
508,019 |
903,869 |
+12,978 |
Eurodollars(CME) |
Sep13 |
130828 |
99.735 |
99.735 |
99.730 |
99.732 |
unch |
42,319 |
748,260 |
-1,105 |
Dec13 |
130828 |
99.690 |
99.695 |
99.685 |
99.690 |
unch |
73,110 |
850,084 |
-2,959 |
Mar14 |
130828 |
99.630 |
99.635 |
99.620 |
99.625 |
-0.005 |
68,711 |
800,290 |
-1,855 |
Jun14 |
130828 |
99.560 |
99.560 |
99.535 |
99.540 |
-0.015 |
72,849 |
842,323 |
+478 |
Sep14 |
130828 |
99.460 |
99.460 |
99.425 |
99.430 |
-0.025 |
84,715 |
767,395 |
+2,749 |
Dec14 |
130828 |
99.335 |
99.335 |
99.290 |
99.300 |
-0.030 |
122,614 |
804,633 |
-806 |
Mar15 |
130828 |
99.175 |
99.175 |
99.115 |
99.130 |
-0.035 |
105,703 |
571,416 |
+3,458 |
Jun15 |
130828 |
98.970 |
98.970 |
98.900 |
98.915 |
-0.045 |
178,584 |
821,971 |
+28,712 |
Sep15 |
130828 |
98.715 |
98.715 |
98.640 |
98.655 |
-0.050 |
97,516 |
578,759 |
-4,271 |
Dec15 |
130828 |
98.435 |
98.435 |
98.340 |
98.360 |
-0.060 |
90,757 |
626,383 |
+1,977 |
Mar16 |
130828 |
98.135 |
98.135 |
98.040 |
98.055 |
-0.070 |
50,678 |
409,161 |
+849 |
Jun16 |
130828 |
97.850 |
97.855 |
97.745 |
97.765 |
-0.075 |
58,454 |
328,403 |
+188 |
Sep16 |
130828 |
97.585 |
97.585 |
97.470 |
97.490 |
-0.080 |
42,930 |
253,345 |
-2,314 |
Dec16 |
130828 |
97.335 |
97.340 |
97.215 |
97.240 |
-0.085 |
61,929 |
233,608 |
+2,452 |
Mar17 |
130828 |
97.125 |
97.130 |
97.005 |
97.025 |
-0.090 |
25,591 |
215,762 |
-193 |
Jun17 |
130828 |
96.915 |
96.925 |
96.795 |
96.815 |
-0.090 |
22,621 |
160,796 |
+1,053 |
Sep17 |
130828 |
96.725 |
96.735 |
96.610 |
96.630 |
-0.085 |
15,420 |
168,005 |
+969 |
Dec17 |
130828 |
96.530 |
96.545 |
96.420 |
96.440 |
-0.080 |
13,955 |
131,961 |
-1,117 |
Total Volume and Open Interest |
1,255,626 |
9,569,532 |
+31,442 |
Ultra T-Bond(CBOT) |
Sep13 |
130828 |
142~25 |
143~02 |
141~04 |
141~14 |
-1~06 |
131,424 |
299,512 |
-63,515 |
Dec13 |
130828 |
141~08 |
141~19 |
139~21 |
139~31 |
-1~06 |
95,139 |
97,608 |
+67,552 |
Mar14 |
130828 |
139~31 |
141~05 |
139~31 |
139~31 |
-1~06 |
|
|
|
Total Volume and Open Interest |
226,563 |
397,120 |
+4,037 |
30 Day Federal Funds(CBOT) |
Aug13 |
130828 |
99.912 |
99.915 |
99.912 |
99.915 |
+0.003 |
1,041 |
39,948 |
-252 |
Sep13 |
130828 |
99.905 |
99.915 |
99.905 |
99.910 |
+0.005 |
296 |
34,234 |
+23 |
Oct13 |
130828 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
28 |
16,128 |
+13 |
Nov13 |
130828 |
99.885 |
99.890 |
99.885 |
99.885 |
-0.005 |
327 |
18,220 |
+242 |
Dec13 |
130828 |
99.885 |
99.890 |
99.880 |
99.885 |
unch |
457 |
22,501 |
+222 |
Jan14 |
130828 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
198 |
21,546 |
+100 |
Total Volume and Open Interest |
13,394 |
302,367 |
+368 |
3-Mth Euro-Yen(CME) |
Sep13 |
130828 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130828 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130828 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130828 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130828 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130828 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130828 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130828 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130828 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130828 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130828 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130828 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130828 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130828 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130828 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130828 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130828 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130828 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130828 |
144.34 |
144.34 |
144.34 |
144.34 |
+0.25 |
|
|
|
Dec13 |
130828 |
143.25 |
143.36 |
143.25 |
143.36 |
+0.29 |
72 |
54 |
+25 |
Mar14 |
130828 |
142.79 |
142.79 |
142.79 |
142.79 |
+0.29 |
|
|
|
Total Volume and Open Interest |
72 |
54 |
+25 |
Euro-Bund(EUREX) |
Sep13 |
130828 |
140.79 |
140.92 |
140.15 |
140.30 |
-0.24 |
216,149 |
1,026,144 |
-19,780 |
Dec13 |
130828 |
138.82 |
138.95 |
138.17 |
138.33 |
-0.25 |
6,535 |
34,474 |
+2,044 |
Mar14 |
130828 |
139.10 |
139.10 |
139.10 |
139.10 |
-0.24 |
|
|
|
Total Volume and Open Interest |
222,684 |
1,060,618 |
-17,736 |
Euro-Bobl(EUREX) |
Sep13 |
130828 |
125.10 |
125.18 |
124.80 |
124.91 |
-0.11 |
150,485 |
918,629 |
-8,028 |
Dec13 |
130828 |
123.38 |
123.45 |
123.10 |
123.18 |
-0.11 |
6,543 |
83,936 |
+4,294 |
Mar14 |
130828 |
123.18 |
123.18 |
123.18 |
123.18 |
-0.11 |
|
|
|
Total Volume and Open Interest |
157,028 |
1,002,565 |
-3,734 |
3-Mth Euribor(EUREX) |
Sep13 |
130828 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
1 |
8,872 |
+0 |
Dec13 |
130828 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
0 |
1,878 |
+0 |
Mar14 |
130828 |
99.620 |
99.620 |
99.620 |
99.620 |
-0.005 |
0 |
1,075 |
+0 |
Total Volume and Open Interest |
1,005 |
31,631 |
-1,000 |
Long Gilt(LIFFE) |
Sep13 |
130828 |
110~10 |
110~27 |
109~28 |
110~01 |
-0~08 |
428,532 |
266,186 |
-71,027 |
Dec13 |
130828 |
109~12 |
109~28 |
108~30 |
109~03 |
-0~08 |
336,789 |
102,468 |
+89,987 |
Total Volume and Open Interest |
765,321 |
368,654 |
+18,960 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130828 |
99.48 |
99.49 |
99.47 |
99.48 |
unch |
18,378 |
270,417 |
+2,899 |
Dec13 |
130828 |
99.45 |
99.46 |
99.44 |
99.45 |
+0.00 |
22,156 |
381,353 |
+7,432 |
Mar14 |
130828 |
99.38 |
99.41 |
99.37 |
99.39 |
+0.01 |
39,641 |
366,647 |
+8,929 |
Jun14 |
130828 |
99.31 |
99.34 |
99.29 |
99.31 |
+0.00 |
61,579 |
331,200 |
+11,205 |
Sep14 |
130828 |
99.22 |
99.27 |
99.20 |
99.22 |
unch |
78,315 |
313,037 |
+6,976 |
Dec14 |
130828 |
99.14 |
99.18 |
99.09 |
99.12 |
-0.01 |
75,001 |
338,787 |
+3,484 |
Total Volume and Open Interest |
538,631 |
2,983,213 |
+53,295 |
3-Mth Euribor(LIFFE) |
Sep13 |
130828 |
99.760 |
99.765 |
99.760 |
99.765 |
unch |
31,118 |
450,382 |
+458 |
Dec13 |
130828 |
99.695 |
99.705 |
99.690 |
99.700 |
unch |
70,026 |
593,793 |
+11,381 |
Mar14 |
130828 |
99.630 |
99.635 |
99.610 |
99.620 |
-0.005 |
58,608 |
414,435 |
-1,571 |
Total Volume and Open Interest |
718,390 |
3,951,302 |
+11,322 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130828 |
97.44 |
97.46 |
97.43 |
97.44 |
-0.01 |
7,519 |
141,547 |
-4,660 |
Dec13 |
130828 |
97.53 |
97.55 |
97.52 |
97.54 |
unch |
21,519 |
225,106 |
-1,751 |
Mar14 |
130828 |
97.54 |
97.58 |
97.54 |
97.55 |
unch |
15,517 |
194,337 |
+515 |
Jun14 |
130828 |
97.46 |
97.50 |
97.45 |
97.47 |
+0.01 |
9,133 |
127,979 |
+586 |
Sep14 |
130828 |
97.29 |
97.34 |
97.29 |
97.30 |
unch |
6,209 |
88,570 |
+465 |
Dec14 |
130828 |
97.09 |
97.14 |
97.08 |
97.09 |
-0.01 |
5,797 |
78,476 |
-220 |
Mar15 |
130828 |
96.87 |
96.91 |
96.87 |
96.88 |
unch |
7,422 |
53,266 |
+4,106 |
Jun15 |
130828 |
96.66 |
96.69 |
96.65 |
96.67 |
unch |
1,215 |
19,466 |
-141 |
Sep15 |
130828 |
96.47 |
96.47 |
96.47 |
96.47 |
unch |
101 |
1,218 |
-100 |
Dec15 |
130828 |
96.30 |
96.30 |
96.27 |
96.27 |
-0.01 |
100 |
1,056 |
-100 |
Total Volume and Open Interest |
74,564 |
931,986 |
-1,275 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130828 |
96.06 |
96.16 |
96.05 |
96.10 |
+0.03 |
51,557 |
509,702 |
+6,077 |
Dec13 |
130828 |
96.10 |
96.10 |
96.10 |
96.10 |
+0.03 |
|
|
|
Total Volume and Open Interest |
51,557 |
509,702 |
+6,077 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130828 |
97.21 |
97.28 |
97.20 |
97.24 |
+0.02 |
152,457 |
635,519 |
+7,861 |
Dec13 |
130828 |
97.24 |
97.24 |
97.24 |
97.24 |
+0.02 |
|
|
|
Total Volume and Open Interest |
152,457 |
635,519 |
+7,861 |
Gold(CMX) |
Aug13 |
130828 |
1417.3 |
1428.0 |
1417.3 |
1419.0 |
-1.6 |
203 |
498 |
-74 |
Oct13 |
130828 |
1417.0 |
1432.9 |
1413.2 |
1418.5 |
-1.5 |
3,914 |
26,531 |
-53 |
Dec13 |
130828 |
1416.1 |
1434.0 |
1413.2 |
1418.8 |
-1.4 |
103,038 |
227,824 |
+1,222 |
Feb14 |
130828 |
1418.3 |
1433.7 |
1416.2 |
1419.6 |
-1.4 |
737 |
32,138 |
+273 |
Apr14 |
130828 |
1416.5 |
1430.2 |
1416.5 |
1420.5 |
-1.4 |
47 |
19,687 |
+6 |
Jun14 |
130828 |
1418.6 |
1431.7 |
1418.3 |
1421.5 |
-1.4 |
124 |
17,954 |
+54 |
Aug14 |
130828 |
1431.9 |
1431.9 |
1422.9 |
1422.9 |
-1.3 |
97 |
6,988 |
+54 |
Oct14 |
130828 |
1424.4 |
1424.4 |
1424.4 |
1424.4 |
-1.3 |
110 |
1,761 |
+0 |
Dec14 |
130828 |
1435.0 |
1438.3 |
1426.1 |
1426.1 |
-1.2 |
106 |
14,669 |
+51 |
Feb15 |
130828 |
1427.7 |
1427.7 |
1427.7 |
1427.7 |
-1.2 |
0 |
986 |
+0 |
Apr15 |
130828 |
1429.5 |
1429.5 |
1429.5 |
1429.5 |
-1.1 |
|
|
|
Jun15 |
130828 |
1431.5 |
1431.5 |
1431.5 |
1431.5 |
-1.0 |
0 |
8,508 |
+0 |
Total Volume and Open Interest |
108,967 |
381,455 |
+1,548 |
Silver(CMX) |
Sep13 |
130828 |
2450.0 |
2512.0 |
2422.0 |
2439.1 |
-26.0 |
56,698 |
29,104 |
-6,461 |
Dec13 |
130828 |
2455.0 |
2516.0 |
2426.5 |
2443.9 |
-26.1 |
21,815 |
65,385 |
+1,801 |
Mar14 |
130828 |
2463.5 |
2508.0 |
2434.0 |
2448.5 |
-26.1 |
1,063 |
7,127 |
+372 |
May14 |
130828 |
2473.0 |
2473.0 |
2448.5 |
2451.1 |
-26.1 |
281 |
3,445 |
+147 |
Jul14 |
130828 |
2505.5 |
2505.5 |
2453.5 |
2453.5 |
-26.1 |
94 |
3,087 |
+30 |
Sep14 |
130828 |
2469.5 |
2511.0 |
2455.0 |
2456.0 |
-26.1 |
5 |
1,738 |
+0 |
Dec14 |
130828 |
2471.0 |
2471.0 |
2460.6 |
2460.6 |
-25.9 |
1,127 |
6,222 |
-1,023 |
Total Volume and Open Interest |
81,871 |
124,649 |
-5,153 |
Platinum(NYMEX) |
Oct13 |
130828 |
1527.1 |
1546.6 |
1516.0 |
1540.1 |
+8.0 |
6,341 |
59,901 |
+464 |
Jan14 |
130828 |
1539.2 |
1545.8 |
1519.4 |
1543.1 |
+8.0 |
155 |
7,079 |
+74 |
Apr14 |
130828 |
1551.0 |
1551.0 |
1525.7 |
1545.1 |
+8.0 |
3 |
178 |
+2 |
Jul14 |
130828 |
1545.6 |
1545.6 |
1545.6 |
1545.6 |
+8.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
6,499 |
67,168 |
+540 |
Palladium(NYMEX) |
Sep13 |
130828 |
743.55 |
749.85 |
734.90 |
746.05 |
-3.10 |
7,636 |
14,022 |
-5,692 |
Dec13 |
130828 |
745.60 |
752.05 |
737.00 |
748.25 |
-3.00 |
6,670 |
23,234 |
+4,566 |
Mar14 |
130828 |
739.45 |
749.50 |
739.00 |
749.50 |
-3.00 |
25 |
286 |
+25 |
Total Volume and Open Interest |
14,337 |
37,606 |
-1,097 |
Copper(CMX) |
Sep13 |
130828 |
332.20 |
334.60 |
329.65 |
330.15 |
-2.70 |
34,291 |
22,695 |
-2,743 |
Dec13 |
130828 |
333.10 |
335.45 |
330.60 |
331.10 |
-2.45 |
20,854 |
102,422 |
+3,166 |
Mar14 |
130828 |
335.85 |
335.85 |
332.00 |
332.20 |
-2.40 |
1,429 |
19,021 |
+112 |
May14 |
130828 |
333.10 |
334.30 |
333.05 |
333.05 |
-2.35 |
423 |
2,148 |
+54 |
Jul14 |
130828 |
334.60 |
334.70 |
333.95 |
333.95 |
-2.30 |
120 |
1,593 |
+105 |
Total Volume and Open Interest |
57,730 |
159,976 |
+660 |
DJIA Index(CBOT) |
Sep13 |
130828 |
14759 |
14838 |
14749 |
14806 |
+48 |
1,071 |
15,117 |
+279 |
Dec13 |
130828 |
14675 |
14726 |
14675 |
14726 |
+48 |
0 |
14 |
+0 |
Mar14 |
130828 |
14631 |
14631 |
14583 |
14631 |
+48 |
|
|
|
Jun14 |
130828 |
14562 |
14562 |
14514 |
14562 |
+48 |
|
|
|
Total Volume and Open Interest |
1,071 |
15,131 |
+279 |
E-mini DJIA Index(CBOT) |
Sep13 |
130828 |
14756 |
14849 |
14740 |
14806 |
+48 |
100,672 |
104,376 |
+1,722 |
Dec13 |
130828 |
14651 |
14768 |
14651 |
14726 |
+48 |
22 |
689 |
+2 |
Mar14 |
130828 |
14545 |
14631 |
14545 |
14631 |
+48 |
1 |
18 |
+1 |
Jun14 |
130828 |
14562 |
14562 |
14562 |
14562 |
+48 |
0 |
1 |
+0 |
Total Volume and Open Interest |
100,695 |
105,084 |
+1,725 |
S & P 500(CME) |
Sep13 |
130828 |
1627.80 |
1639.00 |
1625.00 |
1632.20 |
+4.00 |
6,403 |
172,616 |
+2,302 |
Dec13 |
130828 |
1621.00 |
1631.50 |
1619.50 |
1625.50 |
+4.00 |
125 |
5,127 |
+51 |
Mar14 |
130828 |
1618.90 |
1624.90 |
1612.90 |
1618.90 |
+4.00 |
0 |
26 |
+0 |
Jun14 |
130828 |
1612.40 |
1618.30 |
1606.30 |
1612.40 |
+4.10 |
|
|
|
Total Volume and Open Interest |
6,528 |
177,769 |
+2,353 |
S & P 500 E-Mini(Globex) |
Sep13 |
130828 |
1628.25 |
1639.25 |
1624.75 |
1632.25 |
+4.00 |
1,213,990 |
2,887,703 |
+4,767 |
Dec13 |
130828 |
1621.50 |
1632.50 |
1618.25 |
1625.50 |
+4.00 |
5,676 |
70,246 |
+907 |
Total Volume and Open Interest |
1,219,737 |
2,960,790 |
+5,706 |
NASDAQ 100(CME) |
Sep13 |
130828 |
3065.00 |
3084.50 |
3057.50 |
3068.30 |
+8.80 |
1,350 |
10,041 |
+509 |
Dec13 |
130828 |
3061.30 |
3070.50 |
3061.30 |
3061.30 |
+8.80 |
2 |
87 |
+0 |
Mar14 |
130828 |
3055.00 |
3055.00 |
3046.30 |
3055.00 |
+8.70 |
|
|
|
Total Volume and Open Interest |
1,352 |
10,128 |
+509 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130828 |
3061.50 |
3084.80 |
3056.00 |
3068.30 |
+8.80 |
189,292 |
376,259 |
-9,222 |
Dec13 |
130828 |
3060.00 |
3077.30 |
3049.50 |
3061.30 |
+8.80 |
495 |
4,833 |
+296 |
Total Volume and Open Interest |
189,788 |
381,201 |
-8,926 |
S & P Midcap 400(CME) |
Sep13 |
130828 |
1190.00 |
1198.00 |
1190.00 |
1193.80 |
+1.60 |
4 |
1,425 |
-2 |
Dec13 |
130828 |
1192.00 |
1192.00 |
1190.40 |
1192.00 |
+1.60 |
|
|
|
Mar14 |
130828 |
1190.00 |
1190.00 |
1188.40 |
1190.00 |
+1.60 |
|
|
|
Total Volume and Open Interest |
4 |
1,425 |
-2 |
Volatility Index(CBOE) |
Aug13 |
130820 |
14.90 |
15.05 |
14.35 |
14.95 |
-0.10 |
91,332 |
82,366 |
-18,566 |
Sep13 |
130828 |
17.15 |
17.40 |
16.70 |
17.35 |
+0.15 |
55,339 |
180,904 |
-7,838 |
Oct13 |
130828 |
17.85 |
18.10 |
17.39 |
17.95 |
+0.05 |
31,551 |
70,661 |
+1,984 |
Nov13 |
130828 |
18.40 |
18.61 |
17.91 |
18.40 |
unch |
19,058 |
40,330 |
-252 |
Total Volume and Open Interest |
136,664 |
380,329 |
-7,780 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130828 |
13230 |
13455 |
13180 |
13380 |
+160 |
6,609 |
53,028 |
-188 |
Dec13 |
130828 |
13240 |
13485 |
13240 |
13430 |
+165 |
115 |
974 |
+46 |
Total Volume and Open Interest |
6,724 |
54,004 |
-142 |
Nikkei 225(SGX) |
Sep13 |
130828 |
13555 |
13560 |
13175 |
13360 |
-175 |
66,993 |
238,637 |
-2,132 |
Dec13 |
130828 |
13370 |
13370 |
13140 |
13295 |
-170 |
1,038 |
32,939 |
+13 |
Mar14 |
130828 |
13280 |
13280 |
13280 |
13280 |
-175 |
0 |
27 |
+0 |
Total Volume and Open Interest |
68,051 |
305,500 |
-2,118 |
CAC 40(EURONEXT) |
Sep13 |
130828 |
3960.0 |
3977.0 |
3935.0 |
3961.5 |
-9.0 |
137,833 |
317,701 |
-3,158 |
Oct13 |
130828 |
3955.0 |
3967.0 |
3937.0 |
3956.5 |
-9.5 |
238 |
27,802 |
+26 |
Nov13 |
130828 |
3949.5 |
3949.5 |
3949.5 |
3949.5 |
-9.0 |
|
|
|
Total Volume and Open Interest |
138,085 |
345,762 |
-3,133 |
Hang Seng Index(HKFE) |
Aug13 |
130828 |
21600 |
21670 |
21418 |
21510 |
-296 |
87,952 |
83,699 |
-10,900 |
Sep13 |
130828 |
21515 |
21566 |
21300 |
21389 |
-324 |
34,651 |
48,733 |
+19,202 |
Total Volume and Open Interest |
122,720 |
137,402 |
+8,321 |
DAX(EUREX) |
Sep13 |
130828 |
8221.0 |
8239.0 |
8095.0 |
8159.5 |
-109.0 |
41,689 |
176,627 |
-177 |
Dec13 |
130828 |
8226.5 |
8240.5 |
8105.0 |
8165.0 |
-110.0 |
170 |
4,508 |
+86 |
Mar14 |
130828 |
8240.0 |
8240.0 |
8138.0 |
8177.5 |
-110.0 |
27 |
633 |
+17 |
Total Volume and Open Interest |
41,886 |
181,768 |
-74 |
FT-SE 100(EURONEXT) |
Sep13 |
130828 |
6390.50 |
6441.00 |
6387.00 |
6424.00 |
-14.00 |
97,664 |
638,858 |
-4,817 |
Dec13 |
130828 |
6382.00 |
6402.50 |
6364.00 |
6396.00 |
-14.00 |
202 |
6,919 |
+130 |
Mar14 |
130828 |
6330.50 |
6355.00 |
6330.50 |
6346.50 |
-14.50 |
1 |
175 |
-10 |
Total Volume and Open Interest |
97,867 |
645,952 |
-4,697 |
SPI 200(SFE) |
Sep13 |
130828 |
5120.0 |
5126.0 |
5053.0 |
5068.0 |
-55.0 |
21,483 |
292,270 |
+3,869 |
Dec13 |
130828 |
5121.0 |
5121.0 |
5068.0 |
5069.0 |
-54.0 |
79 |
4,123 |
+11 |
Mar14 |
130828 |
5029.0 |
5029.0 |
5029.0 |
5029.0 |
-54.0 |
14 |
3,138 |
+10 |
Total Volume and Open Interest |
21,594 |
300,773 |
+3,888 |
FTSE MIB(ISE) |
Sep13 |
130828 |
16550.00 |
16780.00 |
16500.00 |
16754.00 |
+147.00 |
14,654 |
47,416 |
-536 |
Dec13 |
130828 |
16480.00 |
16685.00 |
16450.00 |
16662.00 |
+147.00 |
28 |
595 |
+7 |
Mar14 |
130828 |
16490.00 |
16674.00 |
16490.00 |
16674.00 |
+174.00 |
3 |
4 |
+1 |
Total Volume and Open Interest |
14,685 |
48,015 |
-528 |
KOSPI 200(KFE) |
Sep13 |
130828 |
244.80 |
245.80 |
242.25 |
245.65 |
+0.20 |
178,029 |
121,562 |
+2,477 |
Dec13 |
130828 |
246.50 |
247.30 |
243.95 |
247.15 |
+0.05 |
566 |
7,764 |
+1,128 |
Mar14 |
130828 |
246.25 |
246.25 |
246.25 |
246.25 |
+0.20 |
0 |
500 |
+0 |
Total Volume and Open Interest |
178,595 |
130,071 |
+3,605 |
GSCI(CME) |
Sep13 |
130828 |
669.00 |
669.00 |
662.95 |
669.00 |
+6.00 |
104 |
9,489 |
-54 |
Oct13 |
130828 |
666.50 |
666.50 |
660.85 |
666.50 |
+5.60 |
1 |
239 |
+1 |
Nov13 |
130828 |
662.00 |
662.00 |
656.95 |
662.00 |
+5.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
105 |
9,766 |
-53 |
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. |
|
|