|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 29, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130829 |
1435.00 |
1453.75 |
1421.25 |
1430.00 |
-3.00 |
8,028 |
13,232 |
-2,828 |
Nov13 |
130829 |
1375.00 |
1382.75 |
1360.50 |
1368.50 |
-4.25 |
183,428 |
341,878 |
-2,319 |
Jan14 |
130829 |
1370.25 |
1378.75 |
1357.00 |
1364.75 |
-3.75 |
35,081 |
72,042 |
+2,866 |
Mar14 |
130829 |
1346.00 |
1353.50 |
1334.00 |
1338.75 |
-7.25 |
17,548 |
45,608 |
+1,623 |
May14 |
130829 |
1319.25 |
1325.75 |
1305.00 |
1309.00 |
-10.50 |
22,564 |
54,998 |
+1,875 |
Jul14 |
130829 |
1310.75 |
1318.00 |
1299.00 |
1303.75 |
-6.50 |
11,714 |
25,198 |
+3,587 |
Aug14 |
130829 |
1296.25 |
1296.75 |
1285.75 |
1285.75 |
-6.25 |
102 |
271 |
+24 |
Sep14 |
130829 |
1245.25 |
1251.75 |
1245.25 |
1245.25 |
-6.50 |
93 |
124 |
+26 |
Nov14 |
130829 |
1222.50 |
1228.25 |
1211.75 |
1213.50 |
-9.75 |
2,484 |
17,705 |
+133 |
Jan15 |
130829 |
1223.75 |
1227.00 |
1217.00 |
1217.00 |
-10.00 |
12 |
92 |
-1 |
Mar15 |
130829 |
1212.25 |
1220.25 |
1212.25 |
1212.25 |
-8.00 |
4 |
10 |
+1 |
May15 |
130829 |
1205.75 |
1213.75 |
1205.75 |
1205.75 |
-8.00 |
12 |
9 |
+8 |
Jul15 |
130829 |
1207.50 |
1215.50 |
1207.50 |
1207.50 |
-8.00 |
2 |
37 |
+0 |
Aug15 |
130829 |
1201.50 |
1209.50 |
1201.50 |
1201.50 |
-8.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
281,100 |
571,623 |
+4,993 |
Soybean Meal(CBOT) |
Sep13 |
130829 |
463.70 |
473.30 |
463.30 |
467.40 |
+4.10 |
18,246 |
14,911 |
-3,095 |
Oct13 |
130829 |
433.90 |
440.60 |
430.60 |
433.90 |
+1.70 |
15,346 |
31,811 |
+558 |
Dec13 |
130829 |
430.20 |
437.20 |
427.40 |
430.10 |
+0.80 |
64,026 |
161,701 |
+812 |
Jan14 |
130829 |
429.50 |
434.00 |
425.60 |
427.70 |
+0.50 |
8,182 |
19,993 |
+960 |
Mar14 |
130829 |
418.00 |
421.30 |
414.90 |
416.00 |
-0.50 |
6,359 |
22,823 |
+246 |
May14 |
130829 |
404.60 |
407.20 |
399.80 |
401.90 |
-0.30 |
5,492 |
12,505 |
+280 |
Jul14 |
130829 |
399.80 |
404.10 |
396.40 |
398.60 |
+0.90 |
2,596 |
6,644 |
-161 |
Aug14 |
130829 |
391.00 |
397.90 |
390.50 |
392.10 |
+1.60 |
91 |
720 |
+26 |
Sep14 |
130829 |
384.60 |
385.80 |
379.90 |
379.90 |
-0.40 |
74 |
654 |
+20 |
Oct14 |
130829 |
365.90 |
369.30 |
363.20 |
363.20 |
-1.90 |
46 |
451 |
-5 |
Total Volume and Open Interest |
120,580 |
274,447 |
-346 |
Soybean Oil(CBOT) |
Sep13 |
130829 |
44.31 |
44.40 |
43.38 |
43.78 |
-0.53 |
22,122 |
15,377 |
-5,377 |
Oct13 |
130829 |
44.48 |
44.55 |
43.49 |
43.90 |
-0.55 |
18,244 |
34,722 |
+5,402 |
Dec13 |
130829 |
44.81 |
44.90 |
43.78 |
44.20 |
-0.58 |
67,456 |
160,796 |
-2,776 |
Jan14 |
130829 |
44.93 |
45.03 |
43.94 |
44.33 |
-0.59 |
5,188 |
33,463 |
+242 |
Mar14 |
130829 |
45.17 |
45.23 |
44.14 |
44.54 |
-0.62 |
5,137 |
18,364 |
+312 |
May14 |
130829 |
45.47 |
45.47 |
44.43 |
44.75 |
-0.67 |
4,463 |
11,680 |
+717 |
Jul14 |
130829 |
45.68 |
45.68 |
44.65 |
44.98 |
-0.70 |
2,462 |
10,150 |
+418 |
Aug14 |
130829 |
45.57 |
45.74 |
44.91 |
45.05 |
-0.69 |
19 |
1,915 |
+4 |
Sep14 |
130829 |
45.69 |
45.78 |
44.83 |
45.08 |
-0.70 |
104 |
1,433 |
+47 |
Oct14 |
130829 |
45.49 |
45.54 |
44.63 |
44.85 |
-0.69 |
17 |
833 |
+7 |
Total Volume and Open Interest |
125,430 |
293,797 |
-977 |
Canola(WCE) |
Nov13 |
130829 |
527.0 |
533.5 |
521.0 |
526.1 |
-1.3 |
23,559 |
127,810 |
+1,745 |
Jan14 |
130829 |
533.5 |
539.3 |
528.8 |
532.1 |
-1.5 |
6,653 |
23,259 |
+937 |
Mar14 |
130829 |
538.9 |
544.1 |
534.5 |
537.0 |
-2.1 |
2,138 |
14,731 |
+901 |
May14 |
130829 |
540.2 |
548.1 |
538.2 |
541.0 |
-2.4 |
433 |
2,038 |
-72 |
Jul14 |
130829 |
542.9 |
546.3 |
542.8 |
543.8 |
-2.6 |
247 |
1,230 |
+172 |
Total Volume and Open Interest |
33,134 |
169,502 |
+3,787 |
Corn(CBOT) |
Sep13 |
130829 |
503.75 |
504.50 |
496.00 |
497.25 |
-7.00 |
61,666 |
69,075 |
-21,057 |
Dec13 |
130829 |
481.75 |
483.75 |
477.00 |
481.50 |
+0.75 |
184,350 |
692,921 |
-1,901 |
Mar14 |
130829 |
493.75 |
499.00 |
490.00 |
494.25 |
+0.75 |
24,551 |
138,596 |
-317 |
May14 |
130829 |
501.75 |
503.75 |
497.50 |
502.00 |
+1.00 |
6,882 |
36,100 |
+327 |
Jul14 |
130829 |
506.75 |
509.50 |
503.25 |
507.50 |
+0.75 |
6,541 |
48,667 |
-50 |
Sep14 |
130829 |
507.75 |
512.00 |
506.25 |
510.50 |
+2.25 |
925 |
10,214 |
+40 |
Dec14 |
130829 |
512.25 |
517.00 |
510.00 |
515.25 |
+3.50 |
5,662 |
85,670 |
+737 |
Mar15 |
130829 |
521.00 |
524.75 |
518.50 |
523.75 |
+3.25 |
80 |
2,310 |
+74 |
May15 |
130829 |
521.75 |
527.75 |
521.75 |
527.75 |
+2.75 |
0 |
169 |
+0 |
Jul15 |
130829 |
528.00 |
530.50 |
527.25 |
530.50 |
+2.50 |
8 |
849 |
+7 |
Total Volume and Open Interest |
290,731 |
1,090,214 |
-22,176 |
Wheat(CBOT) |
Sep13 |
130829 |
646.25 |
650.50 |
640.00 |
641.25 |
-5.25 |
26,380 |
18,388 |
-10,531 |
Dec13 |
130829 |
659.50 |
663.75 |
652.00 |
654.25 |
-5.25 |
60,915 |
252,288 |
+2,479 |
Mar14 |
130829 |
674.00 |
675.00 |
663.50 |
665.75 |
-5.75 |
5,878 |
49,625 |
+443 |
May14 |
130829 |
680.25 |
682.25 |
670.75 |
673.00 |
-5.75 |
1,193 |
11,423 |
-23 |
Jul14 |
130829 |
674.00 |
675.50 |
665.00 |
666.25 |
-6.25 |
1,974 |
27,153 |
+368 |
Sep14 |
130829 |
684.00 |
684.00 |
674.75 |
674.75 |
-7.00 |
210 |
1,361 |
+36 |
Total Volume and Open Interest |
97,339 |
369,443 |
-7,339 |
Wheat(KCBT) |
Sep13 |
130829 |
708.00 |
710.00 |
698.75 |
701.00 |
-5.25 |
7,978 |
10,044 |
-4,941 |
Dec13 |
130829 |
710.25 |
714.00 |
701.50 |
703.25 |
-7.00 |
10,199 |
91,338 |
+1,171 |
Mar14 |
130829 |
719.75 |
720.50 |
708.75 |
710.75 |
-7.00 |
2,091 |
19,458 |
+237 |
May14 |
130829 |
723.00 |
724.75 |
713.50 |
715.25 |
-7.25 |
413 |
4,213 |
+152 |
Jul14 |
130829 |
714.00 |
715.25 |
703.25 |
704.50 |
-8.75 |
225 |
13,057 |
+73 |
Sep14 |
130829 |
721.75 |
723.00 |
711.75 |
714.25 |
-7.50 |
9 |
289 |
-2 |
Total Volume and Open Interest |
20,925 |
138,668 |
-3,305 |
Wheat(MGE) |
Sep13 |
130829 |
734.00 |
734.25 |
723.25 |
724.25 |
-10.00 |
5,086 |
4,924 |
-1,593 |
Dec13 |
130829 |
740.00 |
741.25 |
732.75 |
733.00 |
-7.50 |
2,703 |
20,583 |
+195 |
Mar14 |
130829 |
752.50 |
752.50 |
744.25 |
744.25 |
-7.00 |
532 |
5,168 |
+116 |
May14 |
130829 |
757.00 |
757.25 |
753.00 |
753.25 |
-4.25 |
39 |
1,857 |
-10 |
Jul14 |
130829 |
761.00 |
761.00 |
758.25 |
758.75 |
-5.75 |
51 |
1,138 |
-4 |
Total Volume and Open Interest |
8,456 |
35,714 |
-1,290 |
Oats(CBOT) |
Sep13 |
130829 |
376.75 |
397.75 |
375.25 |
394.75 |
+19.00 |
34 |
113 |
-41 |
Dec13 |
130829 |
348.50 |
349.50 |
345.00 |
347.50 |
-1.00 |
1,069 |
7,682 |
-285 |
Mar14 |
130829 |
351.00 |
353.00 |
348.00 |
348.75 |
-4.25 |
155 |
1,070 |
+39 |
May14 |
130829 |
350.25 |
355.75 |
350.25 |
350.25 |
-5.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,258 |
8,881 |
-287 |
Rough Rice(CBOT) |
Sep13 |
130829 |
16.65 |
16.65 |
15.65 |
15.65 |
-0.96 |
931 |
1,352 |
-499 |
Nov13 |
130829 |
15.72 |
15.75 |
15.66 |
15.73 |
+0.02 |
1,337 |
7,691 |
+97 |
Jan14 |
130829 |
15.83 |
15.89 |
15.77 |
15.89 |
+0.01 |
67 |
475 |
+18 |
Mar14 |
130829 |
16.05 |
16.08 |
16.05 |
16.08 |
+0.03 |
9 |
16 |
+7 |
Total Volume and Open Interest |
2,345 |
9,536 |
-376 |
Live Cattle(CME) |
Aug13 |
130829 |
123.250 |
123.650 |
123.100 |
123.550 |
+0.250 |
330 |
1,084 |
-280 |
Oct13 |
130829 |
126.885 |
127.480 |
126.730 |
126.980 |
+0.050 |
11,346 |
137,427 |
-1,756 |
Dec13 |
130829 |
129.880 |
130.500 |
129.750 |
130.250 |
+0.315 |
5,470 |
73,195 |
+591 |
Feb14 |
130829 |
131.380 |
131.985 |
131.380 |
131.800 |
+0.225 |
3,594 |
46,219 |
-334 |
Apr14 |
130829 |
132.575 |
133.000 |
132.550 |
133.000 |
+0.175 |
2,507 |
26,481 |
+700 |
Jun14 |
130829 |
127.035 |
127.400 |
127.035 |
127.180 |
-0.050 |
478 |
9,950 |
+122 |
Total Volume and Open Interest |
23,976 |
295,613 |
-796 |
Feeder Cattle(CME) |
Aug13 |
130829 |
154.900 |
155.075 |
154.800 |
155.050 |
+0.315 |
379 |
2,718 |
-205 |
Sep13 |
130829 |
155.950 |
156.535 |
155.600 |
156.235 |
+0.300 |
1,432 |
8,807 |
-463 |
Oct13 |
130829 |
157.535 |
158.075 |
157.400 |
158.000 |
+0.370 |
2,381 |
11,045 |
+584 |
Nov13 |
130829 |
158.435 |
158.825 |
158.200 |
158.785 |
+0.155 |
1,112 |
5,549 |
+111 |
Jan14 |
130829 |
157.500 |
158.000 |
157.350 |
157.800 |
+0.200 |
383 |
4,188 |
+53 |
Mar14 |
130829 |
157.000 |
157.435 |
156.850 |
157.400 |
+0.575 |
104 |
1,445 |
+19 |
Apr14 |
130829 |
157.600 |
157.900 |
157.000 |
157.900 |
unch |
24 |
589 |
+4 |
Total Volume and Open Interest |
5,862 |
35,338 |
+130 |
Lean Hogs(CME) |
Oct13 |
130829 |
85.800 |
87.430 |
85.750 |
87.330 |
+1.280 |
15,648 |
118,244 |
+1,878 |
Dec13 |
130829 |
82.980 |
84.430 |
82.900 |
84.300 |
+1.150 |
5,896 |
81,974 |
+673 |
Feb14 |
130829 |
84.980 |
86.180 |
84.930 |
86.080 |
+1.000 |
3,728 |
46,374 |
+49 |
Apr14 |
130829 |
85.330 |
86.180 |
85.250 |
85.900 |
+0.650 |
1,160 |
30,245 |
+172 |
May14 |
130829 |
88.850 |
90.000 |
88.850 |
90.000 |
+0.450 |
21 |
1,845 |
+6 |
Jun14 |
130829 |
91.180 |
91.930 |
91.150 |
91.730 |
+0.750 |
414 |
16,386 |
+112 |
Jul14 |
130829 |
90.000 |
90.350 |
89.900 |
90.350 |
+0.550 |
79 |
4,727 |
+46 |
Aug14 |
130829 |
88.550 |
88.950 |
88.550 |
88.850 |
+0.500 |
21 |
1,714 |
+8 |
Total Volume and Open Interest |
26,970 |
301,720 |
+2,945 |
Class III Milk(CME) |
Aug13 |
130829 |
17.90 |
17.90 |
17.88 |
17.90 |
+0.01 |
13 |
3,503 |
-6 |
Sep13 |
130829 |
17.79 |
17.83 |
17.56 |
17.62 |
-0.17 |
248 |
4,662 |
+30 |
Oct13 |
130829 |
18.04 |
18.04 |
17.61 |
17.71 |
-0.34 |
284 |
3,828 |
+22 |
Nov13 |
130829 |
17.51 |
17.54 |
17.24 |
17.31 |
-0.29 |
79 |
3,258 |
-5 |
Dec13 |
130829 |
17.04 |
17.04 |
16.72 |
16.72 |
-0.33 |
23 |
2,872 |
+7 |
Total Volume and Open Interest |
904 |
24,950 |
+180 |
Cocoa(ICE) |
Sep13 |
130829 |
2450 |
2456 |
2441 |
2456 |
-7 |
14 |
396 |
-6 |
Dec13 |
130829 |
2501 |
2507 |
2453 |
2479 |
-19 |
8,911 |
101,796 |
-65 |
Mar14 |
130829 |
2508 |
2508 |
2462 |
2486 |
-19 |
3,088 |
48,859 |
+263 |
May14 |
130829 |
2504 |
2506 |
2465 |
2491 |
-17 |
1,205 |
19,775 |
+497 |
Jul14 |
130829 |
2500 |
2501 |
2483 |
2496 |
-16 |
222 |
6,139 |
-12 |
Sep14 |
130829 |
2487 |
2500 |
2487 |
2500 |
-16 |
102 |
6,286 |
+20 |
Dec14 |
130829 |
2504 |
2504 |
2504 |
2504 |
-15 |
63 |
1,905 |
+56 |
Total Volume and Open Interest |
13,606 |
186,878 |
+754 |
Coffee "C"(ICE) |
Sep13 |
130829 |
114.25 |
114.25 |
112.75 |
113.15 |
-1.45 |
31 |
306 |
-11 |
Dec13 |
130829 |
118.45 |
118.80 |
116.80 |
117.65 |
-0.80 |
12,546 |
103,651 |
+325 |
Mar14 |
130829 |
121.00 |
121.60 |
119.70 |
120.60 |
-0.70 |
1,373 |
22,638 |
+244 |
May14 |
130829 |
123.50 |
123.65 |
121.90 |
122.65 |
-0.65 |
385 |
8,088 |
+127 |
Jul14 |
130829 |
125.45 |
125.60 |
123.70 |
124.60 |
-0.70 |
324 |
5,633 |
+51 |
Sep14 |
130829 |
127.25 |
127.25 |
125.60 |
126.50 |
-0.65 |
80 |
2,366 |
-33 |
Total Volume and Open Interest |
14,823 |
146,682 |
+735 |
Orange Juice(ICE) |
Sep13 |
130829 |
137.65 |
138.20 |
136.95 |
137.95 |
+1.30 |
857 |
1,851 |
-749 |
Nov13 |
130829 |
136.75 |
138.45 |
136.70 |
138.20 |
+1.50 |
1,144 |
12,873 |
+482 |
Jan14 |
130829 |
137.50 |
138.40 |
137.50 |
138.40 |
+1.65 |
56 |
1,732 |
-7 |
Mar14 |
130829 |
138.05 |
138.85 |
138.05 |
138.85 |
+1.70 |
23 |
1,254 |
+9 |
May14 |
130829 |
139.10 |
139.10 |
139.10 |
139.10 |
+1.50 |
0 |
145 |
+0 |
Jul14 |
130829 |
139.10 |
139.10 |
139.10 |
139.10 |
+1.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
2,080 |
17,875 |
-265 |
Sugar #11(ICE) |
Oct13 |
130829 |
16.45 |
16.51 |
16.31 |
16.37 |
-0.07 |
59,894 |
443,530 |
-3,071 |
Mar14 |
130829 |
16.97 |
17.00 |
16.84 |
16.89 |
-0.04 |
32,013 |
246,404 |
+3,007 |
May14 |
130829 |
16.87 |
16.91 |
16.77 |
16.82 |
-0.02 |
10,841 |
56,842 |
+1,048 |
Jul14 |
130829 |
16.81 |
16.82 |
16.71 |
16.75 |
-0.01 |
7,442 |
81,622 |
+138 |
Oct14 |
130829 |
17.02 |
17.07 |
16.98 |
17.00 |
unch |
1,230 |
46,043 |
+658 |
Mar15 |
130829 |
17.50 |
17.55 |
17.48 |
17.48 |
+0.01 |
385 |
17,882 |
+74 |
May15 |
130829 |
17.47 |
17.47 |
17.44 |
17.44 |
+0.01 |
13 |
4,013 |
-13 |
Jul15 |
130829 |
17.43 |
17.44 |
17.41 |
17.41 |
+0.01 |
15 |
3,676 |
+12 |
Total Volume and Open Interest |
111,890 |
909,368 |
+1,908 |
London Cocoa(LCE) |
Sep13 |
130829 |
1661 |
1661 |
1634 |
1648 |
-6 |
3,414 |
32,285 |
-1,879 |
Dec13 |
130829 |
1659 |
1659 |
1632 |
1647 |
-8 |
11,707 |
77,419 |
+921 |
Mar14 |
130829 |
1641 |
1641 |
1617 |
1632 |
-5 |
3,875 |
72,928 |
+344 |
May14 |
130829 |
1644 |
1644 |
1623 |
1635 |
-4 |
1,699 |
19,475 |
+341 |
Jul14 |
130829 |
1638 |
1640 |
1626 |
1637 |
-3 |
782 |
8,964 |
-20 |
Sep14 |
130829 |
1634 |
1635 |
1634 |
1635 |
-6 |
472 |
4,863 |
+120 |
Dec14 |
130829 |
1633 |
1633 |
1633 |
1633 |
-7 |
62 |
2,497 |
+52 |
Total Volume and Open Interest |
22,011 |
219,243 |
-118 |
London Sugar(LCE) |
Oct13 |
130829 |
478.40 |
480.90 |
475.20 |
476.70 |
-1.20 |
8,163 |
29,055 |
-1,697 |
Dec13 |
130829 |
472.60 |
474.40 |
470.30 |
471.70 |
-0.50 |
5,593 |
12,777 |
+1,005 |
Mar14 |
130829 |
471.50 |
472.00 |
468.00 |
469.30 |
-1.20 |
2,026 |
11,534 |
+259 |
May14 |
130829 |
472.70 |
473.10 |
470.00 |
471.30 |
-1.00 |
201 |
5,803 |
+83 |
Aug14 |
130829 |
472.40 |
473.60 |
469.70 |
470.80 |
-1.40 |
101 |
3,254 |
+11 |
Total Volume and Open Interest |
16,114 |
65,017 |
-319 |
Cotton(ICE) |
Oct13 |
130829 |
84.01 |
84.05 |
83.60 |
83.60 |
-0.41 |
3 |
150 |
-1 |
Dec13 |
130829 |
83.75 |
84.15 |
83.22 |
83.24 |
-0.51 |
11,546 |
137,683 |
-2,101 |
Mar14 |
130829 |
82.80 |
83.20 |
82.31 |
82.31 |
-0.51 |
2,286 |
34,427 |
-9 |
May14 |
130829 |
82.63 |
82.95 |
82.28 |
82.28 |
-0.38 |
213 |
4,253 |
+50 |
Jul14 |
130829 |
82.85 |
83.00 |
82.15 |
82.25 |
-0.14 |
92 |
4,526 |
+53 |
Oct14 |
130829 |
77.98 |
77.98 |
77.98 |
77.98 |
+0.23 |
|
|
|
Total Volume and Open Interest |
14,267 |
183,526 |
-2,015 |
Lumber(CME) |
Sep13 |
130829 |
310.4 |
318.5 |
307.0 |
316.1 |
+7.4 |
462 |
1,367 |
-241 |
Nov13 |
130829 |
307.0 |
315.0 |
304.5 |
314.1 |
+9.1 |
632 |
3,604 |
+285 |
Jan14 |
130829 |
319.0 |
328.0 |
318.0 |
328.0 |
+9.0 |
24 |
132 |
+16 |
Mar14 |
130829 |
328.2 |
332.0 |
321.5 |
332.0 |
+10.0 |
7 |
54 |
+2 |
Total Volume and Open Interest |
1,127 |
5,166 |
+64 |
Crude Oil(NYM) |
Oct13 |
130829 |
109.53 |
110.07 |
107.72 |
108.80 |
-1.30 |
295,934 |
328,900 |
+4,215 |
Nov13 |
130829 |
108.92 |
109.33 |
107.10 |
108.15 |
-1.22 |
89,655 |
169,513 |
+8,864 |
Dec13 |
130829 |
107.45 |
107.79 |
105.64 |
106.60 |
-1.24 |
114,244 |
223,248 |
+94 |
Jan14 |
130829 |
105.50 |
106.12 |
104.04 |
104.95 |
-1.23 |
32,618 |
73,270 |
+435 |
Feb14 |
130829 |
104.18 |
104.54 |
102.48 |
103.37 |
-1.23 |
15,985 |
45,900 |
-358 |
Mar14 |
130829 |
102.70 |
103.01 |
101.50 |
101.90 |
-1.25 |
21,074 |
72,572 |
+1,679 |
Apr14 |
130829 |
100.54 |
101.55 |
100.51 |
100.51 |
-1.25 |
5,772 |
39,266 |
+1,008 |
May14 |
130829 |
100.15 |
100.20 |
99.32 |
99.32 |
-1.25 |
5,432 |
40,235 |
+470 |
Jun14 |
130829 |
98.75 |
99.37 |
97.60 |
98.23 |
-1.24 |
33,048 |
112,354 |
+819 |
Jul14 |
130829 |
97.93 |
98.01 |
97.16 |
97.16 |
-1.22 |
4,039 |
40,119 |
+438 |
Aug14 |
130829 |
96.95 |
97.16 |
96.24 |
96.24 |
-1.18 |
3,676 |
31,350 |
+866 |
Sep14 |
130829 |
95.83 |
96.37 |
95.10 |
95.47 |
-1.15 |
8,449 |
48,741 |
+1,160 |
Oct14 |
130829 |
95.44 |
95.53 |
94.74 |
94.74 |
-1.13 |
1,284 |
30,139 |
+89 |
Nov14 |
130829 |
94.97 |
95.08 |
94.03 |
94.03 |
-1.11 |
889 |
26,152 |
+204 |
Dec14 |
130829 |
94.12 |
94.45 |
93.00 |
93.36 |
-1.08 |
42,478 |
239,349 |
+1,924 |
Jan15 |
130829 |
93.49 |
93.49 |
92.57 |
92.58 |
-1.05 |
609 |
26,913 |
+356 |
Total Volume and Open Interest |
700,944 |
1,855,284 |
+24,496 |
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 |
130829 |
109.450 |
110.025 |
107.725 |
108.800 |
-1.300 |
9,552 |
2,452 |
+339 |
Nov13 |
130829 |
108.550 |
109.275 |
107.125 |
108.150 |
-1.225 |
344 |
506 |
+49 |
Dec13 |
130829 |
107.225 |
107.725 |
106.100 |
106.600 |
-1.250 |
166 |
592 |
+44 |
Jan14 |
130829 |
105.525 |
105.850 |
104.950 |
104.950 |
-1.225 |
10 |
370 |
+2 |
Feb14 |
130829 |
103.375 |
103.375 |
103.375 |
103.375 |
-1.225 |
0 |
240 |
+0 |
Mar14 |
130829 |
102.550 |
102.550 |
101.900 |
101.900 |
-1.250 |
0 |
10 |
+0 |
Apr14 |
130829 |
100.500 |
100.500 |
100.500 |
100.500 |
-1.250 |
0 |
3 |
+0 |
May14 |
130829 |
99.325 |
99.325 |
99.325 |
99.325 |
-1.250 |
|
|
|
Total Volume and Open Interest |
10,083 |
4,307 |
+434 |
Heating Oil(NYM) |
Sep13 |
130829 |
319.25 |
322.54 |
316.73 |
318.49 |
-2.34 |
24,992 |
16,387 |
-9,710 |
Oct13 |
130829 |
319.64 |
322.90 |
316.60 |
318.83 |
-2.30 |
52,353 |
83,490 |
+8,006 |
Nov13 |
130829 |
318.73 |
322.35 |
316.25 |
318.36 |
-2.42 |
11,870 |
42,409 |
-275 |
Dec13 |
130829 |
317.92 |
321.16 |
315.33 |
317.32 |
-2.60 |
16,078 |
49,777 |
+292 |
Jan14 |
130829 |
316.74 |
320.01 |
314.45 |
316.31 |
-2.79 |
8,233 |
26,905 |
-57 |
Feb14 |
130829 |
316.70 |
317.84 |
313.22 |
314.50 |
-2.92 |
4,269 |
9,756 |
-242 |
Mar14 |
130829 |
312.00 |
315.00 |
311.64 |
311.89 |
-3.03 |
4,276 |
10,280 |
-224 |
Apr14 |
130829 |
310.25 |
311.89 |
309.10 |
309.10 |
-3.08 |
2,348 |
12,056 |
+44 |
May14 |
130829 |
308.77 |
308.91 |
306.35 |
306.35 |
-3.10 |
1,229 |
3,308 |
+348 |
Jun14 |
130829 |
306.00 |
306.46 |
303.23 |
303.63 |
-3.08 |
3,201 |
17,573 |
+408 |
Jul14 |
130829 |
304.00 |
304.00 |
301.64 |
301.64 |
-3.25 |
41 |
1,571 |
-5 |
Aug14 |
130829 |
302.38 |
302.38 |
299.94 |
299.94 |
-3.45 |
70 |
723 |
-6 |
Sep14 |
130829 |
301.27 |
301.27 |
298.77 |
298.77 |
-3.62 |
54 |
616 |
+26 |
Oct14 |
130829 |
300.60 |
300.60 |
298.00 |
298.00 |
-3.69 |
27 |
445 |
+0 |
Total Volume and Open Interest |
131,185 |
288,275 |
-835 |
Gasoline(NYMEX) |
Sep13 |
130829 |
307.89 |
310.95 |
304.01 |
306.64 |
-2.81 |
33,609 |
16,874 |
-5,500 |
Oct13 |
130829 |
294.61 |
297.72 |
290.28 |
293.06 |
-3.10 |
55,004 |
107,584 |
+8,006 |
Nov13 |
130829 |
290.47 |
292.98 |
286.26 |
288.70 |
-3.08 |
22,243 |
55,990 |
+1,437 |
Dec13 |
130829 |
286.40 |
289.72 |
283.07 |
285.41 |
-3.17 |
16,392 |
38,762 |
+775 |
Jan14 |
130829 |
285.02 |
287.22 |
282.44 |
283.67 |
-3.28 |
8,387 |
23,034 |
+1,017 |
Feb14 |
130829 |
285.22 |
286.93 |
282.50 |
282.95 |
-3.50 |
3,394 |
7,533 |
-37 |
Mar14 |
130829 |
284.80 |
287.24 |
282.66 |
283.44 |
-3.72 |
3,259 |
11,197 |
+160 |
Apr14 |
130829 |
300.48 |
301.27 |
297.60 |
297.60 |
-3.78 |
1,085 |
6,228 |
+142 |
May14 |
130829 |
298.21 |
298.82 |
296.06 |
296.06 |
-3.75 |
487 |
2,914 |
+157 |
Jun14 |
130829 |
295.02 |
296.09 |
292.60 |
292.60 |
-3.76 |
746 |
3,152 |
+272 |
Total Volume and Open Interest |
144,647 |
277,289 |
+6,426 |
e-miNY RBOB Gasoline(NYM) |
Sep13 |
130829 |
306.60 |
306.64 |
306.60 |
306.60 |
-2.90 |
1 |
0 |
-1 |
Oct13 |
130829 |
293.10 |
293.10 |
293.06 |
293.10 |
-3.10 |
|
|
|
Nov13 |
130829 |
288.70 |
288.70 |
288.70 |
288.70 |
-3.10 |
0 |
1 |
+0 |
Dec13 |
130829 |
285.40 |
285.41 |
285.40 |
285.40 |
-3.20 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Oct13 |
130829 |
3.580 |
3.655 |
3.510 |
3.618 |
+0.036 |
94,498 |
215,456 |
-1,486 |
Nov13 |
130829 |
3.685 |
3.756 |
3.618 |
3.720 |
+0.030 |
27,238 |
244,150 |
+1,123 |
Dec13 |
130829 |
3.845 |
3.902 |
3.780 |
3.874 |
+0.023 |
11,715 |
77,002 |
-420 |
Jan14 |
130829 |
3.943 |
3.990 |
3.865 |
3.958 |
+0.023 |
16,804 |
170,612 |
+1,458 |
Feb14 |
130829 |
3.942 |
3.983 |
3.873 |
3.957 |
+0.021 |
4,839 |
38,681 |
+404 |
Mar14 |
130829 |
3.906 |
3.950 |
3.835 |
3.919 |
+0.020 |
8,985 |
97,794 |
+387 |
Apr14 |
130829 |
3.825 |
3.875 |
3.769 |
3.849 |
+0.020 |
10,372 |
117,880 |
+478 |
May14 |
130829 |
3.850 |
3.885 |
3.798 |
3.868 |
+0.019 |
2,034 |
32,039 |
-901 |
Jun14 |
130829 |
3.882 |
3.915 |
3.827 |
3.896 |
+0.017 |
1,309 |
24,353 |
-18 |
Jul14 |
130829 |
3.925 |
3.947 |
3.858 |
3.928 |
+0.017 |
800 |
20,026 |
-55 |
Aug14 |
130829 |
3.925 |
3.959 |
3.875 |
3.944 |
+0.017 |
466 |
18,418 |
+62 |
Sep14 |
130829 |
3.953 |
3.960 |
3.871 |
3.943 |
+0.017 |
359 |
19,575 |
+141 |
Oct14 |
130829 |
3.962 |
3.988 |
3.888 |
3.964 |
+0.017 |
679 |
72,570 |
+116 |
Nov14 |
130829 |
4.045 |
4.056 |
3.976 |
4.041 |
+0.017 |
557 |
25,205 |
-9 |
Dec14 |
130829 |
4.214 |
4.217 |
4.130 |
4.197 |
+0.015 |
571 |
40,565 |
+456 |
Jan15 |
130829 |
4.298 |
4.298 |
4.211 |
4.278 |
+0.014 |
164 |
40,254 |
+46 |
Total Volume and Open Interest |
238,902 |
1,328,438 |
-9,775 |
Brent Crude Oil(ICE) |
Oct13 |
130829 |
115.86 |
117.04 |
114.18 |
115.16 |
-1.45 |
287,458 |
267,732 |
-3,892 |
Nov13 |
130829 |
114.93 |
115.37 |
112.69 |
113.61 |
-1.42 |
189,246 |
237,508 |
+7,154 |
Dec13 |
130829 |
113.10 |
114.02 |
111.50 |
112.37 |
-1.39 |
194,562 |
222,177 |
+6,275 |
Jan14 |
130829 |
112.01 |
112.83 |
110.51 |
111.28 |
-1.37 |
48,585 |
71,525 |
-1,687 |
Feb14 |
130829 |
110.95 |
111.70 |
109.49 |
110.23 |
-1.35 |
24,434 |
45,650 |
+2,351 |
Mar14 |
130829 |
109.90 |
110.62 |
108.59 |
109.22 |
-1.33 |
26,842 |
50,577 |
-454 |
Apr14 |
130829 |
109.00 |
109.46 |
107.58 |
108.26 |
-1.32 |
9,361 |
47,873 |
-636 |
May14 |
130829 |
108.10 |
108.48 |
106.68 |
107.33 |
-1.31 |
9,194 |
24,158 |
+770 |
Jun14 |
130829 |
107.29 |
107.70 |
105.87 |
106.47 |
-1.31 |
47,319 |
101,361 |
-4,151 |
Jul14 |
130829 |
106.50 |
106.50 |
105.75 |
105.75 |
-1.30 |
2,889 |
21,844 |
+347 |
Aug14 |
130829 |
105.95 |
105.95 |
105.00 |
105.00 |
-1.29 |
3,811 |
25,873 |
+1,404 |
Sep14 |
130829 |
105.10 |
105.10 |
104.19 |
104.19 |
-1.29 |
4,913 |
28,684 |
+889 |
Oct14 |
130829 |
103.49 |
103.49 |
103.49 |
103.49 |
-1.27 |
1,509 |
23,419 |
-90 |
Nov14 |
130829 |
102.86 |
102.86 |
102.86 |
102.86 |
-1.25 |
1,171 |
13,982 |
-96 |
Total Volume and Open Interest |
918,278 |
1,528,597 |
+11,641 |
Gas Oil(ICE) |
Sep13 |
130829 |
972.50 |
985.75 |
966.75 |
978.75 |
+8.75 |
41,070 |
107,915 |
-1,473 |
Oct13 |
130829 |
975.00 |
985.50 |
966.50 |
978.25 |
+7.25 |
88,003 |
158,281 |
+4,066 |
Nov13 |
130829 |
970.00 |
980.25 |
961.75 |
973.50 |
+6.00 |
36,595 |
75,936 |
+790 |
Dec13 |
130829 |
964.50 |
972.75 |
954.75 |
966.25 |
+5.00 |
49,653 |
86,043 |
+1,327 |
Jan14 |
130829 |
958.00 |
967.00 |
953.75 |
961.00 |
+4.25 |
12,353 |
43,262 |
+1,332 |
Feb14 |
130829 |
951.50 |
959.50 |
947.50 |
954.25 |
+3.50 |
9,115 |
32,222 |
-959 |
Mar14 |
130829 |
944.00 |
951.00 |
939.25 |
946.50 |
+3.00 |
9,267 |
26,974 |
+1,201 |
Apr14 |
130829 |
936.75 |
940.75 |
932.25 |
938.50 |
+2.25 |
3,691 |
14,894 |
+500 |
May14 |
130829 |
929.00 |
932.25 |
924.00 |
930.00 |
+1.50 |
2,794 |
12,677 |
+459 |
Jun14 |
130829 |
923.75 |
926.00 |
913.75 |
922.50 |
+1.00 |
11,706 |
40,815 |
+2,067 |
Total Volume and Open Interest |
280,236 |
665,060 |
+11,675 |
Ethanol(CBOT) |
Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
Sep13 |
130829 |
2.509 |
2.521 |
2.445 |
2.465 |
-0.031 |
187 |
466 |
-114 |
Oct13 |
130829 |
2.070 |
2.073 |
2.017 |
2.023 |
-0.043 |
374 |
1,699 |
-41 |
Nov13 |
130829 |
1.868 |
1.870 |
1.825 |
1.833 |
-0.036 |
244 |
1,476 |
+19 |
Dec13 |
130829 |
1.783 |
1.783 |
1.745 |
1.754 |
-0.025 |
197 |
1,797 |
-32 |
Jan14 |
130829 |
1.742 |
1.742 |
1.713 |
1.718 |
-0.028 |
64 |
880 |
+20 |
Feb14 |
130829 |
1.720 |
1.720 |
1.720 |
1.720 |
-0.028 |
39 |
323 |
+26 |
Mar14 |
130829 |
1.725 |
1.725 |
1.725 |
1.725 |
-0.033 |
11 |
271 |
-5 |
Total Volume and Open Interest |
1,116 |
7,118 |
-127 |
WTI Crude Oil(ICE) |
Oct13 |
130829 |
109.31 |
110.06 |
107.73 |
108.80 |
-1.30 |
58,920 |
85,566 |
+1,676 |
Nov13 |
130829 |
108.72 |
109.33 |
107.11 |
108.15 |
-1.22 |
27,131 |
45,271 |
+2,950 |
Dec13 |
130829 |
107.30 |
107.77 |
105.68 |
106.60 |
-1.24 |
38,655 |
136,836 |
+9 |
Jan14 |
130829 |
105.75 |
106.12 |
104.06 |
104.95 |
-1.23 |
9,472 |
24,676 |
+1,088 |
Feb14 |
130829 |
103.62 |
104.49 |
103.01 |
103.37 |
-1.23 |
4,144 |
9,641 |
-23 |
Mar14 |
130829 |
102.53 |
103.03 |
101.67 |
101.90 |
-1.25 |
7,742 |
27,888 |
-34 |
Apr14 |
130829 |
101.20 |
101.64 |
100.51 |
100.51 |
-1.25 |
1,770 |
10,639 |
+3 |
May14 |
130829 |
99.55 |
100.45 |
99.32 |
99.32 |
-1.25 |
1,425 |
5,437 |
-50 |
Jun14 |
130829 |
98.50 |
99.39 |
97.90 |
98.23 |
-1.24 |
11,229 |
49,131 |
+619 |
Jul14 |
130829 |
97.16 |
97.16 |
97.16 |
97.16 |
-1.22 |
948 |
5,698 |
+39 |
Aug14 |
130829 |
96.24 |
96.24 |
96.24 |
96.24 |
-1.18 |
432 |
3,919 |
+103 |
Sep14 |
130829 |
95.47 |
95.47 |
95.47 |
95.47 |
-1.15 |
618 |
11,007 |
-20 |
Oct14 |
130829 |
94.74 |
94.74 |
94.74 |
94.74 |
-1.13 |
87 |
5,689 |
+13 |
Nov14 |
130829 |
94.03 |
94.03 |
94.03 |
94.03 |
-1.11 |
157 |
10,532 |
+15 |
Dec14 |
130829 |
93.80 |
94.44 |
93.11 |
93.36 |
-1.08 |
10,561 |
85,921 |
+390 |
Jan15 |
130829 |
92.58 |
92.58 |
92.58 |
92.58 |
-1.05 |
21 |
7,233 |
+0 |
Total Volume and Open Interest |
178,116 |
614,612 |
+7,838 |
US Dollar Index(ICE) |
Sep13 |
130829 |
81.500 |
82.270 |
81.420 |
82.003 |
+0.538 |
34,093 |
71,493 |
+1,597 |
Dec13 |
130829 |
81.785 |
82.360 |
81.700 |
82.243 |
+0.528 |
595 |
2,434 |
+248 |
Mar14 |
130829 |
82.480 |
82.480 |
82.480 |
82.480 |
+0.518 |
0 |
2 |
+0 |
Total Volume and Open Interest |
34,688 |
73,930 |
+1,845 |
Australian Dollar(CME) |
Sep13 |
130829 |
89.33 |
89.70 |
89.07 |
89.24 |
-0.08 |
106,170 |
184,279 |
+2,780 |
Dec13 |
130829 |
88.78 |
89.17 |
88.56 |
88.72 |
-0.08 |
1,536 |
2,305 |
+235 |
Mar14 |
130829 |
88.23 |
88.31 |
88.23 |
88.23 |
-0.08 |
3 |
77 |
+0 |
Total Volume and Open Interest |
107,709 |
186,664 |
+3,015 |
British Pound(CME) |
Sep13 |
130829 |
155.26 |
155.46 |
154.80 |
154.96 |
-0.29 |
105,343 |
146,426 |
+330 |
Dec13 |
130829 |
155.10 |
155.37 |
154.71 |
154.86 |
-0.29 |
588 |
1,953 |
+42 |
Mar14 |
130829 |
154.78 |
155.07 |
154.78 |
154.78 |
-0.29 |
3 |
615 |
+0 |
Total Volume and Open Interest |
105,934 |
149,328 |
+372 |
Canadian Dollar(CME) |
Sep13 |
130829 |
95.30 |
95.37 |
94.81 |
94.92 |
-0.43 |
49,463 |
123,440 |
+1,918 |
Dec13 |
130829 |
95.09 |
95.17 |
94.60 |
94.71 |
-0.44 |
1,177 |
8,560 |
+316 |
Mar14 |
130829 |
94.85 |
94.94 |
94.50 |
94.50 |
-0.44 |
17 |
927 |
+6 |
Jun14 |
130829 |
94.31 |
94.72 |
94.30 |
94.30 |
-0.42 |
1 |
350 |
+1 |
Total Volume and Open Interest |
50,658 |
133,392 |
+2,241 |
Japanese Yen(CME) |
Sep13 |
130829 |
102.36 |
102.62 |
101.50 |
101.78 |
-0.59 |
162,809 |
171,802 |
-180 |
Dec13 |
130829 |
102.43 |
102.64 |
101.57 |
101.83 |
-0.59 |
1,362 |
3,567 |
+826 |
Mar14 |
130829 |
102.67 |
102.67 |
101.91 |
101.91 |
-0.59 |
3 |
174 |
+3 |
Total Volume and Open Interest |
164,174 |
175,588 |
+649 |
Swiss Franc(CME) |
Sep13 |
130829 |
108.49 |
108.52 |
107.27 |
107.44 |
-1.08 |
34,466 |
41,349 |
+1,523 |
Dec13 |
130829 |
108.55 |
108.60 |
107.38 |
107.53 |
-1.07 |
246 |
326 |
+93 |
Mar14 |
130829 |
107.64 |
108.72 |
107.64 |
107.64 |
-1.08 |
0 |
4 |
+0 |
Total Volume and Open Interest |
34,712 |
41,682 |
+1,616 |
EuroFX(CME) |
Sep13 |
130829 |
133.44 |
133.44 |
132.19 |
132.43 |
-0.96 |
206,068 |
242,074 |
-1,248 |
Dec13 |
130829 |
133.46 |
133.48 |
132.25 |
132.48 |
-0.96 |
2,540 |
6,467 |
+273 |
Mar14 |
130829 |
132.80 |
133.48 |
132.44 |
132.52 |
-0.96 |
2 |
97 |
+2 |
Total Volume and Open Interest |
208,610 |
248,672 |
-973 |
Mexican Peso(CME) |
Sep13 |
130829 |
749.50 |
753.50 |
745.75 |
748.00 |
-2.75 |
45,473 |
104,983 |
-2,591 |
Oct13 |
130829 |
746.00 |
748.75 |
746.00 |
746.00 |
-2.75 |
|
|
|
Total Volume and Open Interest |
45,573 |
109,461 |
-2,556 |
Brazilian Real(CME) |
Sep13 |
130829 |
427.40 |
427.40 |
419.80 |
421.20 |
-6.70 |
4,864 |
5,341 |
-3,665 |
Oct13 |
130829 |
419.85 |
422.95 |
417.40 |
418.50 |
-6.75 |
250 |
306 |
+95 |
Nov13 |
130829 |
418.20 |
418.20 |
414.50 |
415.55 |
-7.00 |
75 |
9,696 |
+63 |
Dec13 |
130829 |
420.00 |
420.00 |
412.95 |
412.95 |
-6.85 |
4,300 |
5,005 |
+4,189 |
Total Volume and Open Interest |
9,489 |
26,942 |
+682 |
30-Year T-Bonds(CBOT) |
Sep13 |
130829 |
132~230 |
133~080 |
130~310 |
133~040 |
+0~210 |
506,779 |
399,649 |
-86,704 |
Dec13 |
130829 |
131~100 |
131~270 |
130~130 |
131~220 |
+0~200 |
228,863 |
287,008 |
+126,314 |
Mar14 |
130829 |
131~200 |
131~200 |
131~200 |
131~200 |
+0~200 |
|
|
|
Total Volume and Open Interest |
735,642 |
686,657 |
+39,610 |
10-Year T-Notes(CBOT) |
Sep13 |
130829 |
125~120 |
125~180 |
124~270 |
125~160 |
+0~075 |
1,923,633 |
1,476,295 |
-444,509 |
Dec13 |
130829 |
124~070 |
124~140 |
123~200 |
124~120 |
+0~090 |
833,107 |
785,312 |
+416,143 |
Mar14 |
130829 |
124~120 |
124~120 |
124~030 |
124~120 |
+0~090 |
1 |
1 |
+1 |
Total Volume and Open Interest |
2,756,741 |
2,261,608 |
-28,365 |
5-Year T-Notes(CBOT) |
Sep13 |
130829 |
120~174 |
120~204 |
120~080 |
120~192 |
+0~036 |
1,119,225 |
855,442 |
-291,839 |
Dec13 |
130829 |
119~202 |
119~236 |
119~104 |
119~220 |
+0~036 |
566,030 |
795,426 |
+259,263 |
Total Volume and Open Interest |
1,685,255 |
1,650,868 |
-32,576 |
2 Year T-Notes(CBOT) |
Sep13 |
130829 |
110~012 |
110~014 |
110~002 |
110~012 |
+0~002 |
437,689 |
484,678 |
-189,185 |
Dec13 |
130829 |
109~270 |
109~272 |
109~260 |
109~266 |
unch |
322,557 |
406,989 |
+176,983 |
Mar14 |
130829 |
109~266 |
109~266 |
109~266 |
109~266 |
unch |
|
|
|
Total Volume and Open Interest |
760,246 |
891,667 |
-12,202 |
Eurodollars(CME) |
Sep13 |
130829 |
99.735 |
99.738 |
99.732 |
99.732 |
unch |
106,859 |
734,822 |
-13,438 |
Dec13 |
130829 |
99.695 |
99.700 |
99.685 |
99.695 |
+0.005 |
92,809 |
841,179 |
-8,905 |
Mar14 |
130829 |
99.625 |
99.635 |
99.615 |
99.630 |
+0.005 |
88,519 |
797,046 |
-3,244 |
Jun14 |
130829 |
99.540 |
99.550 |
99.530 |
99.545 |
+0.005 |
98,769 |
840,807 |
-1,516 |
Sep14 |
130829 |
99.430 |
99.440 |
99.415 |
99.435 |
+0.005 |
127,681 |
759,551 |
-7,844 |
Dec14 |
130829 |
99.300 |
99.310 |
99.275 |
99.300 |
unch |
136,142 |
798,095 |
-6,538 |
Mar15 |
130829 |
99.135 |
99.140 |
99.100 |
99.130 |
unch |
146,542 |
564,379 |
-7,037 |
Jun15 |
130829 |
98.920 |
98.930 |
98.875 |
98.920 |
+0.005 |
137,959 |
830,594 |
+8,623 |
Sep15 |
130829 |
98.660 |
98.675 |
98.610 |
98.665 |
+0.010 |
135,490 |
566,618 |
-12,141 |
Dec15 |
130829 |
98.370 |
98.390 |
98.310 |
98.380 |
+0.020 |
138,576 |
626,582 |
+199 |
Mar16 |
130829 |
98.065 |
98.100 |
98.000 |
98.085 |
+0.030 |
88,298 |
407,541 |
-1,620 |
Jun16 |
130829 |
97.785 |
97.810 |
97.700 |
97.795 |
+0.030 |
77,987 |
326,604 |
-1,799 |
Sep16 |
130829 |
97.505 |
97.530 |
97.415 |
97.520 |
+0.030 |
64,018 |
250,020 |
-3,325 |
Dec16 |
130829 |
97.240 |
97.275 |
97.155 |
97.265 |
+0.025 |
63,334 |
234,612 |
+1,004 |
Mar17 |
130829 |
97.035 |
97.060 |
96.935 |
97.045 |
+0.020 |
36,792 |
217,927 |
+2,165 |
Jun17 |
130829 |
96.820 |
96.855 |
96.720 |
96.835 |
+0.020 |
29,693 |
159,659 |
-1,137 |
Sep17 |
130829 |
96.630 |
96.670 |
96.530 |
96.650 |
+0.020 |
24,179 |
168,006 |
+1 |
Dec17 |
130829 |
96.445 |
96.480 |
96.340 |
96.460 |
+0.020 |
20,305 |
132,325 |
+364 |
Total Volume and Open Interest |
1,651,897 |
9,513,056 |
-56,476 |
Ultra T-Bond(CBOT) |
Sep13 |
130829 |
141~22 |
142~29 |
140~23 |
142~18 |
+1~04 |
197,899 |
201,141 |
-98,371 |
Dec13 |
130829 |
140~03 |
141~14 |
139~07 |
141~03 |
+1~04 |
143,501 |
199,227 |
+101,619 |
Mar14 |
130829 |
141~03 |
141~03 |
141~03 |
141~03 |
+1~04 |
|
|
|
Total Volume and Open Interest |
341,400 |
400,368 |
+3,248 |
30 Day Federal Funds(CBOT) |
Aug13 |
130829 |
99.915 |
99.918 |
99.915 |
99.915 |
unch |
117 |
39,855 |
-93 |
Sep13 |
130829 |
99.910 |
99.920 |
99.910 |
99.910 |
unch |
160 |
34,251 |
+17 |
Oct13 |
130829 |
99.900 |
99.905 |
99.895 |
99.900 |
+0.005 |
396 |
16,345 |
+217 |
Nov13 |
130829 |
99.885 |
99.895 |
99.885 |
99.890 |
+0.005 |
1,628 |
18,926 |
+706 |
Dec13 |
130829 |
99.885 |
99.890 |
99.880 |
99.885 |
unch |
523 |
22,433 |
-68 |
Jan14 |
130829 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
633 |
21,541 |
-5 |
Total Volume and Open Interest |
12,137 |
303,473 |
+1,106 |
3-Mth Euro-Yen(CME) |
Sep13 |
130829 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130829 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130829 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130829 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130829 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130829 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130829 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130829 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130829 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130829 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130829 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130829 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130829 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130829 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130829 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130829 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130829 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130829 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130829 |
144.34 |
144.46 |
144.29 |
144.39 |
+0.05 |
|
|
|
Dec13 |
130829 |
143.30 |
143.49 |
143.20 |
143.43 |
+0.07 |
81 |
124 |
+70 |
Mar14 |
130829 |
142.86 |
142.86 |
142.86 |
142.86 |
+0.07 |
|
|
|
Total Volume and Open Interest |
81 |
124 |
+70 |
Euro-Bund(EUREX) |
Sep13 |
130829 |
140.28 |
140.83 |
140.06 |
140.60 |
+0.30 |
667,325 |
988,659 |
-37,485 |
Dec13 |
130829 |
138.31 |
138.84 |
138.09 |
138.61 |
+0.28 |
34,370 |
41,924 |
+7,450 |
Mar14 |
130829 |
139.40 |
139.40 |
139.40 |
139.40 |
+0.30 |
|
|
|
Total Volume and Open Interest |
701,695 |
1,030,583 |
-30,035 |
Euro-Bobl(EUREX) |
Sep13 |
130829 |
124.88 |
125.14 |
124.77 |
125.04 |
+0.13 |
380,206 |
898,658 |
-19,971 |
Dec13 |
130829 |
123.10 |
123.38 |
123.07 |
123.30 |
+0.12 |
10,812 |
89,118 |
+5,182 |
Mar14 |
130829 |
123.30 |
123.30 |
123.30 |
123.30 |
+0.12 |
|
|
|
Total Volume and Open Interest |
391,018 |
987,776 |
-14,789 |
3-Mth Euribor(EUREX) |
Sep13 |
130829 |
99.770 |
99.770 |
99.765 |
99.765 |
unch |
4 |
8,872 |
+0 |
Dec13 |
130829 |
99.710 |
99.710 |
99.705 |
99.705 |
+0.005 |
0 |
1,878 |
+0 |
Mar14 |
130829 |
99.625 |
99.630 |
99.625 |
99.630 |
+0.010 |
0 |
1,075 |
+0 |
Total Volume and Open Interest |
432 |
31,639 |
+8 |
Long Gilt(LIFFE) |
Sep13 |
130829 |
110~01 |
110~17 |
109~10 |
110~11 |
+0~10 |
250,720 |
140,102 |
-126,084 |
Dec13 |
130829 |
109~01 |
109~19 |
108~26 |
109~13 |
+0~10 |
204,151 |
284,255 |
+181,787 |
Total Volume and Open Interest |
454,871 |
424,357 |
+55,703 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130829 |
99.49 |
99.49 |
99.48 |
99.48 |
unch |
27,678 |
268,859 |
-1,558 |
Dec13 |
130829 |
99.46 |
99.46 |
99.45 |
99.45 |
unch |
64,336 |
381,001 |
-352 |
Mar14 |
130829 |
99.40 |
99.41 |
99.39 |
99.39 |
+0.00 |
85,786 |
370,288 |
+3,641 |
Jun14 |
130829 |
99.32 |
99.34 |
99.31 |
99.32 |
+0.01 |
139,457 |
334,502 |
+3,302 |
Sep14 |
130829 |
99.24 |
99.26 |
99.22 |
99.23 |
+0.01 |
135,257 |
307,248 |
-5,789 |
Dec14 |
130829 |
99.13 |
99.16 |
99.12 |
99.13 |
+0.01 |
164,124 |
338,360 |
-427 |
Total Volume and Open Interest |
1,165,112 |
2,966,638 |
-16,575 |
3-Mth Euribor(LIFFE) |
Sep13 |
130829 |
99.760 |
99.770 |
99.760 |
99.765 |
unch |
16,397 |
442,142 |
-8,240 |
Dec13 |
130829 |
99.700 |
99.710 |
99.695 |
99.705 |
+0.005 |
63,769 |
589,976 |
-3,817 |
Mar14 |
130829 |
99.620 |
99.640 |
99.615 |
99.630 |
+0.010 |
63,495 |
412,588 |
-1,847 |
Total Volume and Open Interest |
639,560 |
3,904,037 |
-47,265 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130829 |
97.43 |
97.44 |
97.43 |
97.44 |
unch |
19,161 |
140,263 |
-1,284 |
Dec13 |
130829 |
97.53 |
97.55 |
97.52 |
97.54 |
unch |
20,283 |
227,764 |
+2,658 |
Mar14 |
130829 |
97.55 |
97.56 |
97.53 |
97.55 |
unch |
18,353 |
196,504 |
+2,167 |
Jun14 |
130829 |
97.46 |
97.48 |
97.44 |
97.46 |
-0.01 |
11,264 |
131,066 |
+3,087 |
Sep14 |
130829 |
97.29 |
97.31 |
97.27 |
97.30 |
unch |
4,703 |
88,699 |
+129 |
Dec14 |
130829 |
97.07 |
97.10 |
97.07 |
97.09 |
unch |
3,492 |
79,012 |
+536 |
Mar15 |
130829 |
96.86 |
96.88 |
96.84 |
96.86 |
-0.02 |
2,041 |
52,709 |
-557 |
Jun15 |
130829 |
96.66 |
96.67 |
96.65 |
96.66 |
-0.01 |
965 |
19,729 |
+263 |
Sep15 |
130829 |
96.45 |
96.46 |
96.45 |
96.45 |
-0.02 |
100 |
1,318 |
+100 |
Dec15 |
130829 |
96.27 |
96.27 |
96.27 |
96.27 |
unch |
50 |
1,106 |
+50 |
Total Volume and Open Interest |
80,462 |
939,185 |
+7,199 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130829 |
96.09 |
96.12 |
96.05 |
96.09 |
-0.01 |
81,271 |
522,310 |
+12,608 |
Dec13 |
130829 |
95.99 |
96.09 |
95.99 |
96.09 |
-0.01 |
7 |
7 |
+7 |
Total Volume and Open Interest |
81,278 |
522,317 |
+12,615 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130829 |
97.23 |
97.26 |
97.20 |
97.23 |
-0.01 |
139,145 |
606,646 |
-28,873 |
Dec13 |
130829 |
97.05 |
97.23 |
97.04 |
97.23 |
-0.01 |
7 |
7 |
+7 |
Total Volume and Open Interest |
139,152 |
606,653 |
-28,866 |
Gold(CMX) |
Oct13 |
130829 |
1416.8 |
1417.8 |
1402.3 |
1412.6 |
-5.9 |
8,735 |
27,806 |
+1,275 |
Dec13 |
130829 |
1418.2 |
1418.6 |
1402.1 |
1412.9 |
-5.9 |
160,392 |
227,704 |
-120 |
Feb14 |
130829 |
1415.0 |
1416.5 |
1403.0 |
1413.7 |
-5.9 |
2,760 |
32,924 |
+786 |
Apr14 |
130829 |
1418.9 |
1419.2 |
1404.1 |
1414.6 |
-5.9 |
575 |
19,903 |
+216 |
Jun14 |
130829 |
1411.6 |
1415.7 |
1407.4 |
1415.7 |
-5.8 |
902 |
18,303 |
+349 |
Aug14 |
130829 |
1417.0 |
1417.0 |
1417.0 |
1417.0 |
-5.9 |
534 |
7,313 |
+325 |
Oct14 |
130829 |
1418.5 |
1418.5 |
1418.5 |
1418.5 |
-5.9 |
1 |
1,761 |
+0 |
Dec14 |
130829 |
1416.1 |
1420.1 |
1416.1 |
1420.1 |
-6.0 |
190 |
14,668 |
-1 |
Feb15 |
130829 |
1421.7 |
1421.7 |
1421.7 |
1421.7 |
-6.0 |
0 |
986 |
+0 |
Apr15 |
130829 |
1423.5 |
1423.5 |
1423.5 |
1423.5 |
-6.0 |
|
|
|
Jun15 |
130829 |
1425.5 |
1425.5 |
1425.5 |
1425.5 |
-6.0 |
12 |
8,500 |
-8 |
Total Volume and Open Interest |
176,268 |
384,102 |
+2,647 |
Silver(CMX) |
Sep13 |
130829 |
2433.0 |
2441.5 |
2366.0 |
2409.0 |
-30.1 |
81,229 |
18,230 |
-10,874 |
Dec13 |
130829 |
2438.0 |
2448.5 |
2370.0 |
2414.0 |
-29.9 |
43,120 |
73,206 |
+7,821 |
Mar14 |
130829 |
2421.0 |
2445.0 |
2375.0 |
2418.6 |
-29.9 |
2,044 |
7,468 |
+341 |
May14 |
130829 |
2404.5 |
2422.5 |
2404.5 |
2421.2 |
-29.9 |
341 |
3,589 |
+144 |
Jul14 |
130829 |
2408.5 |
2424.0 |
2408.5 |
2423.6 |
-29.9 |
168 |
3,155 |
+68 |
Sep14 |
130829 |
2427.0 |
2427.0 |
2426.1 |
2426.1 |
-29.9 |
10 |
1,748 |
+10 |
Dec14 |
130829 |
2436.0 |
2436.0 |
2402.5 |
2430.6 |
-30.0 |
215 |
6,287 |
+65 |
Total Volume and Open Interest |
127,792 |
122,271 |
-2,378 |
Platinum(NYMEX) |
Oct13 |
130829 |
1538.9 |
1541.4 |
1518.8 |
1522.4 |
-17.7 |
11,787 |
59,563 |
-338 |
Jan14 |
130829 |
1538.0 |
1538.0 |
1523.5 |
1525.6 |
-17.5 |
317 |
7,243 |
+164 |
Apr14 |
130829 |
1527.6 |
1527.6 |
1527.6 |
1527.6 |
-17.5 |
2 |
180 |
+2 |
Jul14 |
130829 |
1528.1 |
1528.1 |
1528.1 |
1528.1 |
-17.5 |
0 |
6 |
+0 |
Total Volume and Open Interest |
12,106 |
66,996 |
-172 |
Palladium(NYMEX) |
Sep13 |
130829 |
744.45 |
744.45 |
735.85 |
737.75 |
-8.30 |
11,735 |
6,397 |
-7,625 |
Dec13 |
130829 |
747.45 |
747.80 |
737.70 |
740.10 |
-8.15 |
10,346 |
30,739 |
+7,505 |
Mar14 |
130829 |
744.70 |
744.70 |
740.00 |
741.35 |
-8.15 |
261 |
547 |
+261 |
Total Volume and Open Interest |
22,349 |
37,753 |
+147 |
Copper(CMX) |
Sep13 |
130829 |
330.40 |
331.45 |
323.35 |
324.40 |
-5.75 |
52,289 |
16,658 |
-6,037 |
Dec13 |
130829 |
331.40 |
332.45 |
325.35 |
326.05 |
-5.05 |
33,450 |
105,429 |
+3,007 |
Mar14 |
130829 |
332.00 |
332.80 |
326.70 |
327.25 |
-4.95 |
725 |
19,109 |
+88 |
May14 |
130829 |
332.80 |
332.80 |
328.10 |
328.20 |
-4.85 |
149 |
2,080 |
-68 |
Jul14 |
130829 |
329.50 |
329.50 |
329.05 |
329.10 |
-4.85 |
76 |
1,648 |
+55 |
Total Volume and Open Interest |
87,596 |
156,847 |
-3,129 |
DJIA Index(CBOT) |
Sep13 |
130829 |
14800 |
14890 |
14795 |
14834 |
+28 |
239 |
15,227 |
+110 |
Dec13 |
130829 |
14753 |
14753 |
14726 |
14753 |
+27 |
13 |
22 |
+8 |
Mar14 |
130829 |
14658 |
14658 |
14631 |
14658 |
+27 |
|
|
|
Jun14 |
130829 |
14589 |
14589 |
14562 |
14589 |
+27 |
|
|
|
Total Volume and Open Interest |
252 |
15,249 |
+118 |
E-mini DJIA Index(CBOT) |
Sep13 |
130829 |
14795 |
14901 |
14782 |
14834 |
+28 |
176,682 |
102,339 |
-2,037 |
Dec13 |
130829 |
14720 |
14819 |
14719 |
14753 |
+27 |
135 |
707 |
+18 |
Mar14 |
130829 |
14658 |
14658 |
14658 |
14658 |
+27 |
0 |
18 |
+0 |
Jun14 |
130829 |
14589 |
14589 |
14589 |
14589 |
+27 |
0 |
1 |
+0 |
Total Volume and Open Interest |
176,817 |
103,065 |
-2,019 |
S & P 500(CME) |
Sep13 |
130829 |
1631.00 |
1644.50 |
1629.00 |
1636.70 |
+4.50 |
13,315 |
176,362 |
+3,746 |
Dec13 |
130829 |
1623.00 |
1637.00 |
1623.00 |
1630.00 |
+4.50 |
1,150 |
5,006 |
-121 |
Mar14 |
130829 |
1623.40 |
1629.90 |
1616.90 |
1623.40 |
+4.50 |
0 |
26 |
+0 |
Jun14 |
130829 |
1616.90 |
1623.40 |
1610.40 |
1616.90 |
+4.50 |
|
|
|
Total Volume and Open Interest |
14,465 |
181,394 |
+3,625 |
S & P 500 E-Mini(Globex) |
Sep13 |
130829 |
1630.50 |
1644.75 |
1627.75 |
1636.75 |
+4.50 |
2,249,547 |
2,919,217 |
+31,514 |
Dec13 |
130829 |
1624.25 |
1638.25 |
1621.50 |
1630.00 |
+4.50 |
14,505 |
74,846 |
+4,600 |
Total Volume and Open Interest |
2,264,171 |
2,996,973 |
+36,183 |
NASDAQ 100(CME) |
Sep13 |
130829 |
3068.00 |
3109.00 |
3064.50 |
3089.50 |
+21.20 |
1,110 |
10,113 |
+72 |
Dec13 |
130829 |
3102.00 |
3102.00 |
3082.50 |
3082.50 |
+21.20 |
0 |
87 |
+0 |
Mar14 |
130829 |
3076.30 |
3076.30 |
3055.00 |
3076.30 |
+21.30 |
|
|
|
Total Volume and Open Interest |
1,110 |
10,200 |
+72 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130829 |
3068.30 |
3109.00 |
3064.00 |
3089.50 |
+21.20 |
360,118 |
362,659 |
-13,600 |
Dec13 |
130829 |
3060.50 |
3101.30 |
3058.00 |
3082.50 |
+21.20 |
721 |
5,448 |
+615 |
Total Volume and Open Interest |
360,842 |
368,216 |
-12,985 |
S & P Midcap 400(CME) |
Sep13 |
130829 |
1199.40 |
1205.00 |
1192.00 |
1199.40 |
+5.60 |
5 |
1,425 |
+0 |
Dec13 |
130829 |
1197.40 |
1197.40 |
1192.00 |
1197.40 |
+5.40 |
|
|
|
Mar14 |
130829 |
1195.40 |
1195.40 |
1190.00 |
1195.40 |
+5.40 |
|
|
|
Total Volume and Open Interest |
5 |
1,425 |
+0 |
Volatility Index(CBOE) |
Aug13 |
130820 |
14.90 |
15.05 |
14.35 |
14.95 |
-0.10 |
91,332 |
82,366 |
-18,566 |
Sep13 |
130829 |
16.90 |
17.50 |
16.75 |
17.35 |
unch |
98,766 |
175,671 |
-5,233 |
Oct13 |
130829 |
17.60 |
18.05 |
17.45 |
17.95 |
unch |
58,652 |
79,237 |
+8,576 |
Nov13 |
130829 |
18.20 |
18.57 |
18.00 |
18.45 |
+0.05 |
31,615 |
40,615 |
+285 |
Total Volume and Open Interest |
234,826 |
386,270 |
+5,941 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130829 |
13395 |
13635 |
13375 |
13530 |
+150 |
15,175 |
52,777 |
-251 |
Dec13 |
130829 |
13520 |
13695 |
13430 |
13580 |
+150 |
89 |
1,000 |
+26 |
Total Volume and Open Interest |
15,264 |
53,779 |
-225 |
Nikkei 225(SGX) |
Sep13 |
130829 |
13370 |
13480 |
13290 |
13465 |
+105 |
62,846 |
240,925 |
+2,288 |
Dec13 |
130829 |
13380 |
13405 |
13320 |
13405 |
+110 |
1,567 |
33,156 |
+217 |
Mar14 |
130829 |
13385 |
13385 |
13385 |
13385 |
+105 |
0 |
27 |
+0 |
Total Volume and Open Interest |
64,439 |
308,018 |
+2,518 |
CAC 40(EURONEXT) |
Sep13 |
130829 |
3952.0 |
3987.0 |
3950.5 |
3987.0 |
+25.5 |
94,210 |
339,880 |
+22,179 |
Oct13 |
130829 |
3973.0 |
3982.5 |
3947.5 |
3982.5 |
+26.0 |
898 |
27,895 |
+93 |
Nov13 |
130829 |
3976.0 |
3976.0 |
3976.0 |
3976.0 |
+26.5 |
|
|
|
Total Volume and Open Interest |
95,129 |
367,923 |
+22,161 |
Hang Seng Index(HKFE) |
Aug13 |
130829 |
21530 |
21696 |
21530 |
21619 |
+109 |
111,728 |
57,287 |
-26,412 |
Sep13 |
130829 |
21440 |
21590 |
21413 |
21560 |
+171 |
54,618 |
76,086 |
+27,353 |
Total Volume and Open Interest |
168,241 |
139,284 |
+1,882 |
DAX(EUREX) |
Sep13 |
130829 |
8150.5 |
8199.5 |
8131.0 |
8191.0 |
+31.5 |
139,978 |
173,227 |
-3,400 |
Dec13 |
130829 |
8154.5 |
8202.0 |
8148.0 |
8197.0 |
+32.0 |
641 |
4,478 |
-30 |
Mar14 |
130829 |
8210.0 |
8210.5 |
8179.0 |
8209.0 |
+31.5 |
23 |
636 |
+3 |
Total Volume and Open Interest |
140,642 |
178,341 |
-3,427 |
FT-SE 100(EURONEXT) |
Sep13 |
130829 |
6414.00 |
6499.00 |
6408.00 |
6485.50 |
+61.50 |
75,430 |
635,523 |
-3,335 |
Dec13 |
130829 |
6408.00 |
6469.00 |
6408.00 |
6457.50 |
+61.50 |
57 |
7,026 |
+107 |
Mar14 |
130829 |
6392.00 |
6408.00 |
6385.50 |
6408.00 |
+61.50 |
5 |
174 |
-1 |
Total Volume and Open Interest |
75,492 |
642,723 |
-3,229 |
SPI 200(SFE) |
Sep13 |
130829 |
5067.0 |
5088.0 |
5042.0 |
5076.0 |
+8.0 |
29,586 |
299,793 |
+7,523 |
Dec13 |
130829 |
5067.0 |
5076.0 |
5052.0 |
5076.0 |
+7.0 |
196 |
4,153 |
+30 |
Mar14 |
130829 |
5037.0 |
5037.0 |
5037.0 |
5037.0 |
+8.0 |
0 |
3,120 |
-18 |
Total Volume and Open Interest |
29,804 |
308,284 |
+7,511 |
FTSE MIB(ISE) |
Sep13 |
130829 |
16820.00 |
16925.00 |
16740.00 |
16904.00 |
+150.00 |
25,927 |
46,104 |
-1,312 |
Dec13 |
130829 |
16750.00 |
16820.00 |
16655.00 |
16812.00 |
+150.00 |
96 |
573 |
-22 |
Mar14 |
130829 |
16670.00 |
16824.00 |
16670.00 |
16824.00 |
+150.00 |
5 |
4 |
+0 |
Total Volume and Open Interest |
26,028 |
46,681 |
-1,334 |
KOSPI 200(KFE) |
Sep13 |
130829 |
245.60 |
250.35 |
245.05 |
249.80 |
+4.15 |
219,967 |
127,014 |
+5,452 |
Dec13 |
130829 |
247.05 |
251.90 |
246.80 |
251.20 |
+4.05 |
491 |
8,841 |
+1,077 |
Mar14 |
130829 |
248.05 |
248.05 |
248.05 |
248.05 |
+1.80 |
0 |
500 |
+0 |
Total Volume and Open Interest |
220,460 |
136,601 |
+6,530 |
GSCI(CME) |
Sep13 |
130829 |
666.25 |
668.50 |
664.00 |
664.00 |
-5.00 |
422 |
9,739 |
+250 |
Oct13 |
130829 |
663.75 |
664.25 |
661.50 |
661.50 |
-5.00 |
80 |
268 |
+29 |
Nov13 |
130829 |
657.00 |
662.25 |
657.00 |
657.00 |
-5.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
502 |
10,045 |
+279 |
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. |
|
|