|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 30, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130830 |
1434.50 |
1434.50 |
1414.25 |
1424.00 |
-6.00 |
12,481 |
10,168 |
-3,064 |
Nov13 |
130830 |
1370.50 |
1370.50 |
1346.00 |
1357.50 |
-11.00 |
126,818 |
349,567 |
+7,689 |
Jan14 |
130830 |
1366.50 |
1366.50 |
1343.50 |
1354.75 |
-10.00 |
25,947 |
75,462 |
+3,420 |
Mar14 |
130830 |
1339.75 |
1339.75 |
1319.25 |
1334.25 |
-4.50 |
11,846 |
46,964 |
+1,356 |
May14 |
130830 |
1309.00 |
1318.75 |
1292.00 |
1311.75 |
+2.75 |
13,453 |
55,583 |
+585 |
Jul14 |
130830 |
1304.50 |
1315.75 |
1288.00 |
1307.75 |
+4.00 |
7,193 |
25,032 |
-166 |
Aug14 |
130830 |
1287.00 |
1290.75 |
1278.50 |
1290.75 |
+5.00 |
17 |
267 |
-4 |
Sep14 |
130830 |
1251.75 |
1251.75 |
1235.50 |
1246.00 |
+0.75 |
20 |
134 |
+10 |
Nov14 |
130830 |
1213.50 |
1219.50 |
1198.50 |
1213.25 |
-0.25 |
1,392 |
18,058 |
+353 |
Jan15 |
130830 |
1217.00 |
1217.00 |
1217.00 |
1217.00 |
unch |
1 |
92 |
+0 |
Mar15 |
130830 |
1212.25 |
1212.25 |
1212.25 |
1212.25 |
unch |
0 |
10 |
+0 |
May15 |
130830 |
1205.75 |
1205.75 |
1205.75 |
1205.75 |
unch |
0 |
9 |
+0 |
Jul15 |
130830 |
1207.50 |
1207.50 |
1207.50 |
1207.50 |
unch |
0 |
37 |
+0 |
Aug15 |
130830 |
1201.50 |
1201.50 |
1201.50 |
1201.50 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
199,173 |
581,804 |
+10,181 |
Soybean Meal(CBOT) |
Sep13 |
130830 |
468.50 |
470.00 |
463.00 |
468.20 |
+0.80 |
18,518 |
11,151 |
-3,760 |
Oct13 |
130830 |
432.80 |
433.30 |
425.80 |
428.40 |
-5.50 |
13,589 |
32,821 |
+1,010 |
Dec13 |
130830 |
429.10 |
430.00 |
421.90 |
423.70 |
-6.40 |
39,130 |
163,836 |
+2,135 |
Jan14 |
130830 |
427.10 |
427.30 |
419.90 |
422.00 |
-5.70 |
4,648 |
19,768 |
-225 |
Mar14 |
130830 |
415.30 |
416.00 |
409.50 |
413.50 |
-2.50 |
4,755 |
23,311 |
+488 |
May14 |
130830 |
402.30 |
405.00 |
395.50 |
401.80 |
-0.10 |
3,404 |
12,471 |
-34 |
Jul14 |
130830 |
398.60 |
402.30 |
393.00 |
400.10 |
+1.50 |
1,466 |
6,588 |
-56 |
Aug14 |
130830 |
390.00 |
392.30 |
388.60 |
392.30 |
+0.20 |
54 |
733 |
+13 |
Sep14 |
130830 |
379.00 |
381.40 |
378.70 |
381.40 |
+1.50 |
119 |
731 |
+77 |
Oct14 |
130830 |
363.20 |
365.50 |
359.00 |
363.70 |
+0.50 |
46 |
465 |
+14 |
Total Volume and Open Interest |
85,837 |
274,059 |
-388 |
Soybean Oil(CBOT) |
Sep13 |
130830 |
44.00 |
44.00 |
43.31 |
43.89 |
+0.11 |
21,988 |
11,077 |
-4,300 |
Oct13 |
130830 |
44.00 |
44.05 |
43.39 |
43.97 |
+0.07 |
17,190 |
37,064 |
+2,342 |
Dec13 |
130830 |
44.36 |
44.37 |
43.68 |
44.29 |
+0.09 |
48,278 |
160,599 |
-197 |
Jan14 |
130830 |
44.39 |
44.51 |
43.82 |
44.44 |
+0.11 |
4,642 |
33,579 |
+116 |
Mar14 |
130830 |
44.58 |
44.74 |
44.01 |
44.68 |
+0.14 |
4,843 |
18,649 |
+285 |
May14 |
130830 |
44.73 |
45.00 |
44.21 |
44.93 |
+0.18 |
3,565 |
11,640 |
-40 |
Jul14 |
130830 |
44.99 |
45.23 |
44.47 |
45.17 |
+0.19 |
1,623 |
10,319 |
+169 |
Aug14 |
130830 |
44.86 |
45.24 |
44.71 |
45.24 |
+0.19 |
121 |
1,940 |
+25 |
Sep14 |
130830 |
44.85 |
45.26 |
44.62 |
45.24 |
+0.16 |
124 |
1,465 |
+32 |
Oct14 |
130830 |
44.73 |
45.15 |
44.38 |
45.04 |
+0.19 |
55 |
845 |
+12 |
Total Volume and Open Interest |
102,639 |
292,257 |
-1,540 |
Canola(WCE) |
Nov13 |
130830 |
526.1 |
526.1 |
518.0 |
522.3 |
-3.8 |
17,411 |
127,533 |
-277 |
Jan14 |
130830 |
532.0 |
532.0 |
524.7 |
527.7 |
-4.4 |
3,137 |
23,670 |
+411 |
Mar14 |
130830 |
531.9 |
534.4 |
530.1 |
532.5 |
-4.5 |
1,896 |
15,594 |
+863 |
May14 |
130830 |
540.6 |
540.6 |
535.0 |
536.5 |
-4.5 |
560 |
2,159 |
+121 |
Jul14 |
130830 |
537.7 |
539.8 |
537.7 |
539.0 |
-4.8 |
141 |
1,245 |
+15 |
Total Volume and Open Interest |
23,159 |
170,649 |
+1,147 |
Corn(CBOT) |
Sep13 |
130830 |
496.75 |
499.50 |
487.75 |
495.00 |
-2.25 |
62,695 |
53,753 |
-15,322 |
Dec13 |
130830 |
480.25 |
484.00 |
476.25 |
482.00 |
+0.50 |
135,514 |
695,445 |
+2,524 |
Mar14 |
130830 |
493.00 |
496.75 |
489.00 |
494.50 |
+0.25 |
16,918 |
139,329 |
+733 |
May14 |
130830 |
500.75 |
504.75 |
496.75 |
502.50 |
+0.50 |
3,939 |
36,627 |
+527 |
Jul14 |
130830 |
506.25 |
510.50 |
502.25 |
508.75 |
+1.25 |
3,681 |
48,783 |
+116 |
Sep14 |
130830 |
509.00 |
513.00 |
505.25 |
512.00 |
+1.50 |
395 |
10,333 |
+119 |
Dec14 |
130830 |
514.00 |
517.75 |
509.50 |
516.50 |
+1.25 |
3,455 |
85,104 |
-566 |
Mar15 |
130830 |
520.25 |
526.00 |
518.50 |
525.00 |
+1.25 |
11 |
2,312 |
+2 |
May15 |
130830 |
529.50 |
529.50 |
527.75 |
529.50 |
+1.75 |
0 |
169 |
+0 |
Jul15 |
130830 |
532.25 |
532.25 |
530.50 |
532.25 |
+1.75 |
12 |
858 |
+9 |
Total Volume and Open Interest |
226,720 |
1,078,379 |
-11,835 |
Wheat(CBOT) |
Sep13 |
130830 |
641.25 |
647.75 |
639.25 |
643.25 |
+2.00 |
14,129 |
11,820 |
-6,568 |
Dec13 |
130830 |
654.25 |
658.75 |
650.25 |
654.00 |
-0.25 |
39,453 |
253,061 |
+773 |
Mar14 |
130830 |
665.75 |
670.00 |
661.75 |
665.50 |
-0.25 |
4,726 |
50,154 |
+529 |
May14 |
130830 |
672.75 |
676.50 |
669.00 |
672.75 |
-0.25 |
1,644 |
11,857 |
+434 |
Jul14 |
130830 |
666.50 |
670.75 |
664.25 |
666.50 |
+0.25 |
886 |
27,354 |
+201 |
Sep14 |
130830 |
673.75 |
678.75 |
673.00 |
676.25 |
+1.50 |
132 |
1,396 |
+35 |
Total Volume and Open Interest |
61,102 |
364,820 |
-4,623 |
Wheat(KCBT) |
Sep13 |
130830 |
701.75 |
703.00 |
698.00 |
700.75 |
-0.25 |
7,638 |
7,417 |
-2,627 |
Dec13 |
130830 |
703.75 |
705.75 |
700.00 |
703.50 |
+0.25 |
11,158 |
93,491 |
+2,153 |
Mar14 |
130830 |
711.00 |
712.75 |
707.25 |
711.00 |
+0.25 |
1,968 |
19,565 |
+107 |
May14 |
130830 |
715.00 |
717.50 |
712.00 |
715.75 |
+0.50 |
871 |
4,153 |
-60 |
Jul14 |
130830 |
705.00 |
710.50 |
701.25 |
707.75 |
+3.25 |
292 |
13,186 |
+129 |
Sep14 |
130830 |
714.75 |
717.50 |
713.00 |
715.75 |
+1.50 |
18 |
290 |
+1 |
Total Volume and Open Interest |
21,980 |
138,390 |
-278 |
Wheat(MGE) |
Sep13 |
130830 |
724.25 |
725.25 |
718.00 |
720.25 |
-4.00 |
3,471 |
2,886 |
-2,038 |
Dec13 |
130830 |
733.00 |
735.00 |
728.25 |
730.25 |
-2.75 |
4,938 |
21,159 |
+576 |
Mar14 |
130830 |
744.50 |
746.00 |
740.00 |
741.75 |
-2.50 |
909 |
5,357 |
+189 |
May14 |
130830 |
752.00 |
753.75 |
748.00 |
750.75 |
-2.50 |
125 |
1,874 |
+17 |
Jul14 |
130830 |
759.25 |
759.25 |
756.50 |
757.25 |
-1.50 |
428 |
1,209 |
+71 |
Total Volume and Open Interest |
10,223 |
34,540 |
-1,174 |
Oats(CBOT) |
Sep13 |
130830 |
393.25 |
394.75 |
383.25 |
391.50 |
-3.25 |
27 |
84 |
-29 |
Dec13 |
130830 |
345.00 |
347.50 |
338.00 |
340.50 |
-7.00 |
494 |
7,725 |
+43 |
Mar14 |
130830 |
347.50 |
348.75 |
340.00 |
341.75 |
-7.00 |
20 |
1,084 |
+14 |
May14 |
130830 |
344.25 |
350.25 |
344.25 |
344.25 |
-6.00 |
3 |
11 |
+0 |
Total Volume and Open Interest |
544 |
8,909 |
+28 |
Rough Rice(CBOT) |
Sep13 |
130830 |
16.02 |
16.02 |
15.65 |
15.81 |
+0.16 |
665 |
932 |
-420 |
Nov13 |
130830 |
15.73 |
15.76 |
15.64 |
15.75 |
+0.02 |
602 |
7,851 |
+160 |
Jan14 |
130830 |
15.88 |
15.92 |
15.85 |
15.92 |
+0.03 |
6 |
475 |
+0 |
Mar14 |
130830 |
16.15 |
16.15 |
16.08 |
16.15 |
+0.06 |
0 |
16 |
+0 |
Total Volume and Open Interest |
1,273 |
9,276 |
-260 |
Live Cattle(CME) |
Aug13 |
130830 |
123.550 |
123.750 |
122.500 |
122.700 |
-0.850 |
571 |
650 |
-434 |
Oct13 |
130830 |
126.980 |
127.230 |
126.600 |
126.800 |
-0.180 |
15,960 |
135,391 |
-2,036 |
Dec13 |
130830 |
130.285 |
130.550 |
130.150 |
130.485 |
+0.235 |
8,126 |
74,340 |
+1,145 |
Feb14 |
130830 |
131.800 |
132.000 |
131.575 |
131.650 |
-0.150 |
3,217 |
46,395 |
+176 |
Apr14 |
130830 |
132.850 |
133.000 |
132.575 |
132.735 |
-0.265 |
3,274 |
26,852 |
+371 |
Jun14 |
130830 |
127.150 |
127.250 |
126.785 |
127.135 |
-0.045 |
576 |
10,199 |
+249 |
Total Volume and Open Interest |
31,752 |
295,083 |
-530 |
Feeder Cattle(CME) |
Sep13 |
130830 |
156.535 |
157.485 |
156.535 |
156.935 |
+0.700 |
1,350 |
8,599 |
-208 |
Oct13 |
130830 |
158.000 |
159.235 |
158.000 |
158.950 |
+0.950 |
1,943 |
10,842 |
-203 |
Nov13 |
130830 |
158.500 |
159.785 |
158.500 |
159.735 |
+0.950 |
700 |
5,669 |
+120 |
Jan14 |
130830 |
158.000 |
158.800 |
158.000 |
158.600 |
+0.800 |
420 |
4,166 |
-22 |
Mar14 |
130830 |
157.500 |
157.850 |
157.075 |
157.825 |
+0.425 |
128 |
1,471 |
+26 |
Apr14 |
130830 |
158.000 |
158.300 |
157.950 |
158.250 |
+0.350 |
78 |
631 |
+42 |
May14 |
130830 |
157.985 |
158.500 |
157.985 |
158.350 |
+0.450 |
45 |
1,010 |
+13 |
Total Volume and Open Interest |
5,091 |
34,922 |
-416 |
Lean Hogs(CME) |
Oct13 |
130830 |
87.330 |
87.930 |
86.930 |
87.635 |
+0.305 |
13,905 |
117,403 |
-841 |
Dec13 |
130830 |
84.300 |
84.800 |
84.000 |
84.750 |
+0.450 |
6,236 |
82,205 |
+231 |
Feb14 |
130830 |
86.000 |
86.550 |
85.750 |
86.500 |
+0.420 |
3,546 |
47,115 |
+741 |
Apr14 |
130830 |
85.850 |
86.250 |
85.800 |
86.000 |
+0.100 |
808 |
30,390 |
+145 |
May14 |
130830 |
89.800 |
90.000 |
89.480 |
90.000 |
unch |
4 |
1,846 |
+1 |
Jun14 |
130830 |
91.580 |
91.950 |
91.500 |
91.750 |
+0.020 |
275 |
16,457 |
+71 |
Jul14 |
130830 |
90.135 |
90.500 |
90.050 |
90.350 |
unch |
56 |
4,727 |
+0 |
Aug14 |
130830 |
88.950 |
89.200 |
88.830 |
88.850 |
unch |
6 |
1,717 |
+3 |
Total Volume and Open Interest |
24,838 |
302,073 |
+353 |
Class III Milk(CME) |
Aug13 |
130829 |
17.90 |
17.90 |
17.88 |
17.90 |
+0.01 |
13 |
3,503 |
-6 |
Sep13 |
130830 |
17.52 |
17.97 |
17.52 |
17.83 |
+0.21 |
361 |
4,694 |
+32 |
Oct13 |
130830 |
17.69 |
18.29 |
17.60 |
18.19 |
+0.48 |
233 |
3,824 |
-4 |
Nov13 |
130830 |
17.26 |
17.70 |
17.24 |
17.53 |
+0.22 |
57 |
3,276 |
+18 |
Dec13 |
130830 |
16.75 |
17.05 |
16.72 |
16.90 |
+0.18 |
39 |
2,889 |
+17 |
Total Volume and Open Interest |
778 |
25,026 |
+76 |
Cocoa(ICE) |
Sep13 |
130830 |
2454 |
2454 |
2400 |
2413 |
-43 |
11 |
391 |
-5 |
Dec13 |
130830 |
2476 |
2481 |
2406 |
2436 |
-43 |
11,831 |
103,319 |
+1,523 |
Mar14 |
130830 |
2484 |
2484 |
2415 |
2445 |
-41 |
3,490 |
49,255 |
+396 |
May14 |
130830 |
2484 |
2486 |
2422 |
2450 |
-41 |
1,816 |
20,310 |
+535 |
Jul14 |
130830 |
2478 |
2478 |
2427 |
2457 |
-39 |
590 |
6,114 |
-25 |
Sep14 |
130830 |
2461 |
2461 |
2461 |
2461 |
-39 |
315 |
6,476 |
+190 |
Dec14 |
130830 |
2464 |
2464 |
2464 |
2464 |
-40 |
156 |
1,998 |
+93 |
Total Volume and Open Interest |
18,231 |
189,604 |
+2,726 |
Coffee "C"(ICE) |
Sep13 |
130830 |
113.50 |
113.50 |
112.00 |
112.10 |
-1.05 |
23 |
193 |
-113 |
Dec13 |
130830 |
117.40 |
118.20 |
116.10 |
116.30 |
-1.35 |
8,349 |
103,368 |
-283 |
Mar14 |
130830 |
120.60 |
121.05 |
119.10 |
119.25 |
-1.35 |
1,771 |
22,976 |
+338 |
May14 |
130830 |
122.65 |
123.15 |
121.30 |
121.30 |
-1.35 |
484 |
8,121 |
+33 |
Jul14 |
130830 |
124.50 |
124.90 |
123.15 |
123.35 |
-1.25 |
152 |
5,675 |
+42 |
Sep14 |
130830 |
126.40 |
126.80 |
125.35 |
125.35 |
-1.15 |
111 |
2,432 |
+66 |
Total Volume and Open Interest |
11,130 |
146,845 |
+163 |
Orange Juice(ICE) |
Sep13 |
130830 |
138.20 |
138.20 |
136.45 |
136.95 |
-1.00 |
623 |
1,521 |
-330 |
Nov13 |
130830 |
138.20 |
138.55 |
136.75 |
137.35 |
-0.85 |
992 |
13,196 |
+323 |
Jan14 |
130830 |
137.70 |
137.95 |
137.45 |
137.95 |
-0.45 |
410 |
1,737 |
+5 |
Mar14 |
130830 |
138.55 |
138.55 |
138.55 |
138.55 |
-0.30 |
219 |
1,286 |
+32 |
May14 |
130830 |
138.80 |
138.80 |
138.80 |
138.80 |
-0.30 |
0 |
145 |
+0 |
Jul14 |
130830 |
138.80 |
138.80 |
138.80 |
138.80 |
-0.30 |
0 |
20 |
+0 |
Total Volume and Open Interest |
2,244 |
17,905 |
+30 |
Sugar #11(ICE) |
Oct13 |
130830 |
16.35 |
16.40 |
16.31 |
16.34 |
-0.03 |
48,031 |
438,642 |
-4,888 |
Mar14 |
130830 |
16.88 |
16.94 |
16.85 |
16.88 |
-0.01 |
24,122 |
251,050 |
+4,646 |
May14 |
130830 |
16.82 |
16.86 |
16.78 |
16.82 |
unch |
10,266 |
57,671 |
+829 |
Jul14 |
130830 |
16.73 |
16.80 |
16.72 |
16.76 |
+0.01 |
6,752 |
82,910 |
+1,288 |
Oct14 |
130830 |
17.01 |
17.05 |
16.99 |
17.02 |
+0.02 |
2,515 |
46,839 |
+796 |
Mar15 |
130830 |
17.48 |
17.51 |
17.47 |
17.50 |
+0.02 |
384 |
17,736 |
-146 |
May15 |
130830 |
17.44 |
17.46 |
17.43 |
17.45 |
+0.01 |
288 |
4,046 |
+33 |
Jul15 |
130830 |
17.41 |
17.42 |
17.40 |
17.42 |
+0.01 |
131 |
3,787 |
+111 |
Total Volume and Open Interest |
92,814 |
912,221 |
+2,853 |
London Cocoa(LCE) |
Sep13 |
130830 |
1641 |
1646 |
1612 |
1639 |
-9 |
2,095 |
32,081 |
-204 |
Dec13 |
130830 |
1641 |
1647 |
1611 |
1634 |
-13 |
7,162 |
81,109 |
+3,690 |
Mar14 |
130830 |
1626 |
1631 |
1599 |
1620 |
-12 |
1,921 |
73,836 |
+908 |
May14 |
130830 |
1628 |
1634 |
1601 |
1622 |
-13 |
1,069 |
19,979 |
+504 |
Jul14 |
130830 |
1631 |
1636 |
1602 |
1622 |
-15 |
149 |
9,011 |
+47 |
Sep14 |
130830 |
1619 |
1619 |
1619 |
1619 |
-16 |
5 |
5,030 |
+167 |
Dec14 |
130830 |
1625 |
1625 |
1617 |
1617 |
-16 |
0 |
2,557 |
+60 |
Total Volume and Open Interest |
12,401 |
224,415 |
+5,172 |
London Sugar(LCE) |
Oct13 |
130830 |
476.10 |
479.00 |
474.10 |
477.90 |
+1.20 |
5,232 |
27,931 |
-1,124 |
Dec13 |
130830 |
471.40 |
473.20 |
470.20 |
472.40 |
+0.70 |
3,627 |
13,295 |
+518 |
Mar14 |
130830 |
469.00 |
469.70 |
467.80 |
469.10 |
-0.20 |
1,922 |
12,501 |
+967 |
May14 |
130830 |
471.00 |
471.20 |
469.50 |
470.50 |
-0.80 |
1,033 |
5,794 |
-9 |
Aug14 |
130830 |
471.00 |
471.00 |
468.50 |
469.40 |
-1.40 |
863 |
3,255 |
+1 |
Total Volume and Open Interest |
13,268 |
65,371 |
+354 |
Cotton(ICE) |
Oct13 |
130830 |
83.50 |
83.88 |
83.01 |
83.70 |
+0.10 |
5 |
151 |
+1 |
Dec13 |
130830 |
83.43 |
84.54 |
82.43 |
83.49 |
+0.25 |
11,932 |
135,813 |
-1,870 |
Mar14 |
130830 |
82.37 |
83.74 |
81.79 |
82.74 |
+0.43 |
3,169 |
35,067 |
+640 |
May14 |
130830 |
82.37 |
83.60 |
81.80 |
82.69 |
+0.41 |
444 |
4,277 |
+24 |
Jul14 |
130830 |
82.26 |
83.50 |
81.80 |
82.66 |
+0.41 |
156 |
4,537 |
+11 |
Oct14 |
130830 |
78.08 |
78.08 |
78.08 |
78.08 |
+0.10 |
|
|
|
Total Volume and Open Interest |
15,726 |
182,322 |
-1,204 |
Lumber(CME) |
Sep13 |
130830 |
319.6 |
322.0 |
316.2 |
320.4 |
+4.3 |
210 |
1,290 |
-77 |
Nov13 |
130830 |
317.5 |
319.7 |
313.4 |
318.9 |
+4.8 |
382 |
3,708 |
+104 |
Jan14 |
130830 |
328.8 |
331.0 |
325.0 |
329.6 |
+1.6 |
11 |
133 |
+1 |
Mar14 |
130830 |
333.0 |
335.0 |
331.0 |
333.0 |
+1.0 |
2 |
53 |
-1 |
Total Volume and Open Interest |
606 |
5,194 |
+28 |
Crude Oil(NYM) |
Oct13 |
130830 |
108.17 |
108.75 |
106.75 |
107.65 |
-1.15 |
336,171 |
319,696 |
-9,204 |
Nov13 |
130830 |
107.43 |
108.14 |
106.20 |
107.08 |
-1.07 |
81,250 |
171,676 |
+2,163 |
Dec13 |
130830 |
105.99 |
106.71 |
104.79 |
105.71 |
-0.89 |
95,075 |
222,001 |
-1,247 |
Jan14 |
130830 |
104.34 |
105.10 |
103.22 |
104.17 |
-0.78 |
26,227 |
73,579 |
+309 |
Feb14 |
130830 |
102.30 |
103.48 |
101.69 |
102.71 |
-0.66 |
11,798 |
46,408 |
+508 |
Mar14 |
130830 |
100.88 |
102.12 |
100.88 |
101.34 |
-0.56 |
17,925 |
73,131 |
+559 |
Apr14 |
130830 |
100.28 |
100.45 |
99.68 |
100.04 |
-0.47 |
4,544 |
39,603 |
+337 |
May14 |
130830 |
98.81 |
99.35 |
98.80 |
98.94 |
-0.38 |
4,389 |
40,697 |
+462 |
Jun14 |
130830 |
96.92 |
98.64 |
96.92 |
97.94 |
-0.29 |
29,752 |
112,726 |
+372 |
Jul14 |
130830 |
97.11 |
97.33 |
96.95 |
96.95 |
-0.21 |
2,826 |
40,329 |
+210 |
Aug14 |
130830 |
96.25 |
96.68 |
95.56 |
96.10 |
-0.14 |
2,795 |
32,042 |
+692 |
Sep14 |
130830 |
95.22 |
95.93 |
95.21 |
95.39 |
-0.08 |
4,400 |
48,822 |
+81 |
Oct14 |
130830 |
95.08 |
95.08 |
94.57 |
94.70 |
-0.04 |
1,325 |
30,376 |
+237 |
Nov14 |
130830 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.01 |
1,760 |
26,309 |
+157 |
Dec14 |
130830 |
92.50 |
94.00 |
92.16 |
93.40 |
+0.04 |
35,076 |
242,321 |
+2,972 |
Jan15 |
130830 |
92.50 |
92.90 |
92.50 |
92.65 |
+0.07 |
1,079 |
27,015 |
+102 |
Total Volume and Open Interest |
669,695 |
1,854,724 |
-560 |
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 |
130830 |
108.125 |
108.725 |
106.500 |
107.650 |
-1.150 |
11,240 |
2,560 |
+108 |
Nov13 |
130830 |
107.425 |
108.100 |
106.000 |
107.075 |
-1.075 |
438 |
582 |
+76 |
Dec13 |
130830 |
106.000 |
106.550 |
104.650 |
105.700 |
-0.900 |
207 |
541 |
-51 |
Jan14 |
130830 |
103.750 |
104.500 |
103.750 |
104.175 |
-0.775 |
4 |
370 |
+0 |
Feb14 |
130830 |
102.700 |
102.700 |
102.700 |
102.700 |
-0.675 |
0 |
240 |
+0 |
Mar14 |
130830 |
101.350 |
101.350 |
101.350 |
101.350 |
-0.550 |
2 |
8 |
-2 |
Apr14 |
130830 |
100.050 |
100.050 |
100.050 |
100.050 |
-0.450 |
2 |
3 |
+0 |
May14 |
130830 |
98.950 |
98.950 |
98.950 |
98.950 |
-0.375 |
|
|
|
Total Volume and Open Interest |
11,899 |
4,442 |
+135 |
Heating Oil(NYM) |
Sep13 |
130830 |
317.06 |
318.57 |
312.28 |
313.95 |
-4.54 |
19,804 |
10,479 |
-5,908 |
Oct13 |
130830 |
317.19 |
319.30 |
310.54 |
313.66 |
-5.17 |
46,633 |
83,352 |
-138 |
Nov13 |
130830 |
317.02 |
318.70 |
310.46 |
313.46 |
-4.90 |
13,849 |
42,249 |
-160 |
Dec13 |
130830 |
314.41 |
317.56 |
309.70 |
312.74 |
-4.58 |
16,718 |
49,155 |
-622 |
Jan14 |
130830 |
314.99 |
316.40 |
308.96 |
312.03 |
-4.28 |
9,811 |
26,990 |
+85 |
Feb14 |
130830 |
313.37 |
314.72 |
308.05 |
310.55 |
-3.95 |
6,020 |
10,214 |
+458 |
Mar14 |
130830 |
310.89 |
312.04 |
305.86 |
308.29 |
-3.60 |
5,071 |
11,930 |
+1,650 |
Apr14 |
130830 |
309.00 |
309.30 |
303.44 |
305.87 |
-3.23 |
3,212 |
12,530 |
+474 |
May14 |
130830 |
306.45 |
306.46 |
301.97 |
303.42 |
-2.93 |
1,347 |
3,486 |
+178 |
Jun14 |
130830 |
303.46 |
303.93 |
298.02 |
301.02 |
-2.61 |
5,118 |
18,679 |
+1,106 |
Jul14 |
130830 |
301.40 |
301.40 |
299.25 |
299.25 |
-2.39 |
954 |
1,825 |
+254 |
Aug14 |
130830 |
300.00 |
300.00 |
297.80 |
297.80 |
-2.14 |
750 |
969 |
+246 |
Sep14 |
130830 |
299.00 |
299.00 |
296.80 |
296.80 |
-1.97 |
578 |
724 |
+108 |
Oct14 |
130830 |
298.34 |
298.34 |
296.29 |
296.29 |
-1.71 |
534 |
567 |
+122 |
Total Volume and Open Interest |
134,543 |
287,621 |
-654 |
Gasoline(NYMEX) |
Sep13 |
130830 |
305.00 |
305.67 |
298.50 |
301.86 |
-4.78 |
26,647 |
10,121 |
-6,753 |
Oct13 |
130830 |
291.60 |
292.50 |
286.42 |
289.01 |
-4.05 |
46,370 |
109,339 |
+1,755 |
Nov13 |
130830 |
287.30 |
288.59 |
283.02 |
285.33 |
-3.37 |
20,785 |
59,171 |
+3,181 |
Dec13 |
130830 |
283.96 |
285.54 |
279.86 |
282.47 |
-2.94 |
17,322 |
39,252 |
+490 |
Jan14 |
130830 |
281.45 |
283.23 |
278.28 |
280.88 |
-2.79 |
9,079 |
21,669 |
-1,365 |
Feb14 |
130830 |
282.49 |
283.02 |
278.10 |
280.26 |
-2.69 |
3,640 |
8,088 |
+555 |
Mar14 |
130830 |
283.22 |
283.51 |
278.33 |
280.90 |
-2.54 |
2,796 |
11,516 |
+319 |
Apr14 |
130830 |
296.63 |
297.74 |
293.40 |
295.13 |
-2.47 |
1,412 |
6,561 |
+333 |
May14 |
130830 |
295.04 |
296.28 |
293.73 |
293.73 |
-2.33 |
964 |
2,774 |
-140 |
Jun14 |
130830 |
291.78 |
292.36 |
289.40 |
290.48 |
-2.12 |
896 |
3,297 |
+145 |
Total Volume and Open Interest |
130,282 |
276,033 |
-1,256 |
e-miNY RBOB Gasoline(NYM) |
Oct13 |
130830 |
289.00 |
289.01 |
289.00 |
289.00 |
-4.10 |
|
|
|
Nov13 |
130830 |
285.30 |
285.33 |
285.30 |
285.30 |
-3.40 |
0 |
1 |
+0 |
Dec13 |
130830 |
282.50 |
282.50 |
282.47 |
282.50 |
-2.90 |
|
|
|
Jan14 |
130830 |
280.90 |
280.90 |
280.88 |
280.90 |
-2.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct13 |
130830 |
3.624 |
3.653 |
3.566 |
3.581 |
-0.037 |
98,022 |
221,991 |
+6,535 |
Nov13 |
130830 |
3.730 |
3.757 |
3.670 |
3.684 |
-0.036 |
32,310 |
242,439 |
-1,711 |
Dec13 |
130830 |
3.884 |
3.912 |
3.827 |
3.841 |
-0.033 |
16,326 |
77,047 |
+45 |
Jan14 |
130830 |
3.980 |
3.985 |
3.915 |
3.926 |
-0.032 |
19,400 |
171,202 |
+590 |
Feb14 |
130830 |
3.970 |
3.994 |
3.916 |
3.928 |
-0.029 |
3,775 |
38,529 |
-152 |
Mar14 |
130830 |
3.923 |
3.932 |
3.882 |
3.895 |
-0.024 |
8,247 |
99,490 |
+1,696 |
Apr14 |
130830 |
3.869 |
3.876 |
3.819 |
3.832 |
-0.017 |
8,099 |
118,605 |
+725 |
May14 |
130830 |
3.891 |
3.891 |
3.849 |
3.853 |
-0.015 |
2,064 |
31,868 |
-171 |
Jun14 |
130830 |
3.918 |
3.930 |
3.876 |
3.882 |
-0.014 |
2,442 |
24,014 |
-339 |
Jul14 |
130830 |
3.925 |
3.941 |
3.903 |
3.915 |
-0.013 |
2,479 |
20,552 |
+526 |
Aug14 |
130830 |
3.958 |
3.958 |
3.918 |
3.932 |
-0.012 |
1,200 |
18,925 |
+507 |
Sep14 |
130830 |
3.945 |
3.945 |
3.924 |
3.931 |
-0.012 |
336 |
19,596 |
+21 |
Oct14 |
130830 |
3.978 |
3.978 |
3.940 |
3.953 |
-0.011 |
1,807 |
73,256 |
+686 |
Nov14 |
130830 |
4.060 |
4.060 |
4.027 |
4.031 |
-0.010 |
5,456 |
25,357 |
+152 |
Dec14 |
130830 |
4.205 |
4.210 |
4.175 |
4.188 |
-0.009 |
9,280 |
40,711 |
+146 |
Jan15 |
130830 |
4.290 |
4.291 |
4.260 |
4.271 |
-0.007 |
5,090 |
41,227 |
+973 |
Total Volume and Open Interest |
216,951 |
1,331,802 |
+3,364 |
Brent Crude Oil(ICE) |
Oct13 |
130830 |
114.20 |
115.53 |
113.63 |
114.01 |
-1.15 |
285,998 |
262,431 |
-5,301 |
Nov13 |
130830 |
112.64 |
113.79 |
112.00 |
112.32 |
-1.29 |
167,953 |
237,325 |
-183 |
Dec13 |
130830 |
111.41 |
112.45 |
110.67 |
110.99 |
-1.38 |
199,845 |
220,710 |
-1,467 |
Jan14 |
130830 |
110.43 |
111.31 |
109.59 |
109.89 |
-1.39 |
46,707 |
68,507 |
-3,018 |
Feb14 |
130830 |
108.96 |
110.25 |
108.60 |
108.90 |
-1.33 |
23,721 |
44,888 |
-762 |
Mar14 |
130830 |
108.09 |
109.32 |
107.72 |
108.02 |
-1.20 |
25,776 |
53,366 |
+2,789 |
Apr14 |
130830 |
107.13 |
108.44 |
106.89 |
107.22 |
-1.04 |
13,327 |
48,519 |
+646 |
May14 |
130830 |
106.21 |
107.55 |
106.09 |
106.46 |
-0.87 |
12,328 |
25,240 |
+1,082 |
Jun14 |
130830 |
105.26 |
106.88 |
105.26 |
105.77 |
-0.70 |
50,503 |
101,800 |
+439 |
Jul14 |
130830 |
105.17 |
105.17 |
105.17 |
105.17 |
-0.58 |
5,147 |
21,082 |
-762 |
Aug14 |
130830 |
104.52 |
104.52 |
104.52 |
104.52 |
-0.48 |
3,293 |
26,003 |
+130 |
Sep14 |
130830 |
104.40 |
104.40 |
103.82 |
103.82 |
-0.37 |
5,780 |
29,265 |
+581 |
Oct14 |
130830 |
103.21 |
103.21 |
103.21 |
103.21 |
-0.28 |
2,932 |
23,474 |
+55 |
Nov14 |
130830 |
102.66 |
102.66 |
102.66 |
102.66 |
-0.20 |
2,956 |
14,128 |
+146 |
Total Volume and Open Interest |
922,258 |
1,526,782 |
-1,815 |
Gas Oil(ICE) |
Sep13 |
130830 |
968.00 |
975.00 |
957.00 |
969.50 |
-9.25 |
51,034 |
97,701 |
-10,214 |
Oct13 |
130830 |
967.00 |
974.00 |
956.25 |
969.25 |
-9.00 |
108,093 |
164,600 |
+6,319 |
Nov13 |
130830 |
962.75 |
969.00 |
951.75 |
964.50 |
-9.00 |
52,398 |
77,576 |
+1,640 |
Dec13 |
130830 |
956.00 |
961.75 |
945.00 |
957.50 |
-8.75 |
58,934 |
88,303 |
+2,260 |
Jan14 |
130830 |
945.50 |
956.50 |
940.75 |
952.75 |
-8.25 |
17,071 |
41,431 |
-1,831 |
Feb14 |
130830 |
941.50 |
950.25 |
935.00 |
946.50 |
-7.75 |
9,446 |
31,561 |
-661 |
Mar14 |
130830 |
933.50 |
943.00 |
928.25 |
939.50 |
-7.00 |
11,559 |
26,036 |
-938 |
Apr14 |
130830 |
925.25 |
935.25 |
921.00 |
932.25 |
-6.25 |
3,692 |
15,047 |
+153 |
May14 |
130830 |
917.00 |
927.50 |
913.75 |
924.50 |
-5.50 |
3,236 |
12,586 |
-91 |
Jun14 |
130830 |
911.75 |
920.50 |
907.50 |
917.50 |
-5.00 |
14,155 |
42,802 |
+1,987 |
Total Volume and Open Interest |
343,740 |
666,036 |
+976 |
Ethanol(CBOT) |
Aug13 |
130805 |
2.280 |
2.280 |
2.250 |
2.260 |
-0.030 |
60 |
148 |
-35 |
Sep13 |
130830 |
2.465 |
2.465 |
2.385 |
2.393 |
-0.072 |
286 |
305 |
-161 |
Oct13 |
130830 |
2.010 |
2.010 |
1.975 |
1.981 |
-0.042 |
418 |
1,629 |
-70 |
Nov13 |
130830 |
1.820 |
1.825 |
1.798 |
1.803 |
-0.030 |
769 |
1,485 |
+9 |
Dec13 |
130830 |
1.765 |
1.765 |
1.725 |
1.729 |
-0.025 |
275 |
1,786 |
-11 |
Jan14 |
130830 |
1.719 |
1.719 |
1.690 |
1.697 |
-0.021 |
53 |
873 |
-7 |
Feb14 |
130830 |
1.696 |
1.699 |
1.696 |
1.699 |
-0.021 |
37 |
320 |
-3 |
Mar14 |
130830 |
1.712 |
1.723 |
1.712 |
1.718 |
-0.007 |
20 |
276 |
+5 |
Total Volume and Open Interest |
1,860 |
6,882 |
-236 |
WTI Crude Oil(ICE) |
Oct13 |
130830 |
107.37 |
108.76 |
106.92 |
107.65 |
-1.15 |
57,772 |
84,299 |
-1,267 |
Nov13 |
130830 |
106.60 |
108.13 |
106.37 |
107.08 |
-1.07 |
21,211 |
46,007 |
+736 |
Dec13 |
130830 |
105.46 |
106.69 |
105.05 |
105.71 |
-0.89 |
40,598 |
134,600 |
-2,236 |
Jan14 |
130830 |
103.98 |
104.87 |
103.69 |
104.17 |
-0.78 |
7,430 |
25,361 |
+685 |
Feb14 |
130830 |
102.75 |
103.06 |
102.37 |
102.71 |
-0.66 |
3,903 |
9,820 |
+179 |
Mar14 |
130830 |
101.55 |
101.99 |
100.93 |
101.34 |
-0.56 |
5,264 |
28,064 |
+176 |
Apr14 |
130830 |
99.95 |
100.37 |
99.65 |
100.04 |
-0.47 |
1,556 |
10,691 |
+52 |
May14 |
130830 |
99.29 |
99.29 |
98.58 |
98.94 |
-0.38 |
1,027 |
5,490 |
+53 |
Jun14 |
130830 |
98.04 |
98.65 |
97.62 |
97.94 |
-0.29 |
8,918 |
49,462 |
+331 |
Jul14 |
130830 |
97.16 |
97.20 |
96.95 |
96.95 |
-0.21 |
744 |
5,815 |
+117 |
Aug14 |
130830 |
96.10 |
96.10 |
96.10 |
96.10 |
-0.14 |
480 |
3,964 |
+45 |
Sep14 |
130830 |
95.39 |
95.39 |
95.39 |
95.39 |
-0.08 |
578 |
11,084 |
+77 |
Oct14 |
130830 |
94.70 |
94.70 |
94.70 |
94.70 |
-0.04 |
165 |
5,723 |
+34 |
Nov14 |
130830 |
94.04 |
94.04 |
94.04 |
94.04 |
+0.01 |
127 |
10,533 |
+1 |
Dec14 |
130830 |
92.83 |
93.99 |
92.83 |
93.40 |
+0.04 |
12,751 |
86,794 |
+873 |
Jan15 |
130830 |
92.65 |
92.65 |
92.65 |
92.65 |
+0.07 |
62 |
7,242 |
+9 |
Total Volume and Open Interest |
165,487 |
614,832 |
+220 |
US Dollar Index(ICE) |
Sep13 |
130830 |
82.025 |
82.325 |
81.930 |
82.143 |
+0.140 |
31,643 |
68,042 |
-3,451 |
Dec13 |
130830 |
82.280 |
82.570 |
82.185 |
82.390 |
+0.147 |
656 |
2,546 |
+112 |
Mar14 |
130830 |
82.628 |
82.628 |
82.628 |
82.628 |
+0.147 |
0 |
2 |
+0 |
Total Volume and Open Interest |
32,299 |
70,591 |
-3,339 |
Australian Dollar(CME) |
Sep13 |
130830 |
89.15 |
89.49 |
88.83 |
88.92 |
-0.32 |
89,108 |
184,935 |
+656 |
Dec13 |
130830 |
88.64 |
88.95 |
88.33 |
88.40 |
-0.32 |
1,976 |
2,441 |
+136 |
Mar14 |
130830 |
88.04 |
88.23 |
87.91 |
87.91 |
-0.32 |
23 |
90 |
+13 |
Total Volume and Open Interest |
91,107 |
187,469 |
+805 |
British Pound(CME) |
Sep13 |
130830 |
155.03 |
155.27 |
154.61 |
154.93 |
-0.03 |
128,563 |
146,536 |
+110 |
Dec13 |
130830 |
154.92 |
155.13 |
154.55 |
154.83 |
-0.03 |
2,405 |
2,116 |
+163 |
Mar14 |
130830 |
154.74 |
154.78 |
154.74 |
154.74 |
-0.04 |
3 |
615 |
+0 |
Total Volume and Open Interest |
130,971 |
149,601 |
+273 |
Canadian Dollar(CME) |
Sep13 |
130830 |
94.90 |
95.12 |
94.67 |
94.92 |
unch |
51,276 |
123,600 |
+160 |
Dec13 |
130830 |
94.68 |
94.90 |
94.48 |
94.71 |
unch |
899 |
8,648 |
+88 |
Mar14 |
130830 |
94.51 |
94.58 |
94.26 |
94.50 |
unch |
65 |
925 |
-2 |
Jun14 |
130830 |
94.13 |
94.30 |
94.13 |
94.30 |
unch |
0 |
350 |
+0 |
Total Volume and Open Interest |
52,242 |
133,640 |
+248 |
Japanese Yen(CME) |
Sep13 |
130830 |
101.72 |
102.17 |
101.54 |
101.88 |
+0.10 |
116,001 |
162,685 |
-9,117 |
Dec13 |
130830 |
101.77 |
102.15 |
101.60 |
101.93 |
+0.10 |
1,054 |
3,652 |
+85 |
Mar14 |
130830 |
102.03 |
102.09 |
101.91 |
102.01 |
+0.10 |
1 |
175 |
+1 |
Total Volume and Open Interest |
117,059 |
166,557 |
-9,031 |
Swiss Franc(CME) |
Sep13 |
130830 |
107.43 |
107.66 |
107.17 |
107.42 |
-0.02 |
28,146 |
40,154 |
-1,195 |
Dec13 |
130830 |
107.46 |
107.65 |
107.23 |
107.51 |
-0.02 |
395 |
367 |
+41 |
Mar14 |
130830 |
107.61 |
107.64 |
107.61 |
107.61 |
-0.03 |
0 |
4 |
+0 |
Total Volume and Open Interest |
28,542 |
40,529 |
-1,153 |
EuroFX(CME) |
Sep13 |
130830 |
132.43 |
132.56 |
131.73 |
132.08 |
-0.35 |
209,542 |
239,655 |
-2,419 |
Dec13 |
130830 |
132.45 |
132.60 |
131.79 |
132.13 |
-0.35 |
4,192 |
7,055 |
+588 |
Mar14 |
130830 |
132.58 |
132.58 |
132.02 |
132.17 |
-0.35 |
6 |
100 |
+3 |
Total Volume and Open Interest |
213,743 |
246,847 |
-1,825 |
Mexican Peso(CME) |
Sep13 |
130830 |
748.25 |
752.25 |
745.50 |
747.00 |
-1.00 |
47,768 |
103,515 |
-1,468 |
Oct13 |
130830 |
745.00 |
746.00 |
745.00 |
745.00 |
-1.00 |
|
|
|
Total Volume and Open Interest |
48,072 |
107,915 |
-1,546 |
Brazilian Real(CME) |
Sep13 |
130830 |
424.50 |
424.50 |
421.50 |
421.50 |
+0.30 |
592 |
5,239 |
-102 |
Oct13 |
130830 |
421.05 |
421.40 |
414.85 |
417.05 |
-1.45 |
51 |
318 |
+12 |
Nov13 |
130830 |
420.00 |
420.00 |
412.25 |
414.30 |
-1.25 |
67 |
9,761 |
+65 |
Dec13 |
130830 |
415.50 |
415.50 |
409.75 |
411.50 |
-1.45 |
312 |
4,925 |
-80 |
Total Volume and Open Interest |
1,022 |
26,837 |
-105 |
30-Year T-Bonds(CBOT) |
Sep13 |
130830 |
132~300 |
133~120 |
132~180 |
133~110 |
+0~070 |
624,938 |
265,046 |
-134,603 |
Dec13 |
130830 |
131~160 |
131~300 |
131~040 |
131~290 |
+0~070 |
409,783 |
502,718 |
+215,710 |
Mar14 |
130830 |
131~270 |
131~270 |
131~200 |
131~270 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,034,721 |
767,764 |
+81,107 |
10-Year T-Notes(CBOT) |
Sep13 |
130830 |
125~130 |
125~185 |
125~015 |
125~110 |
-0~050 |
2,402,128 |
750,259 |
-726,036 |
Dec13 |
130830 |
124~095 |
124~150 |
123~315 |
124~090 |
-0~030 |
1,523,083 |
1,539,829 |
+754,517 |
Mar14 |
130830 |
124~090 |
124~120 |
124~090 |
124~090 |
-0~030 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,925,211 |
2,290,089 |
+28,481 |
5-Year T-Notes(CBOT) |
Sep13 |
130830 |
120~176 |
120~204 |
120~124 |
120~182 |
-0~010 |
1,249,511 |
423,251 |
-432,191 |
Dec13 |
130830 |
119~202 |
119~240 |
119~160 |
119~216 |
-0~002 |
849,420 |
1,194,619 |
+399,193 |
Mar14 |
130830 |
119~216 |
119~220 |
119~216 |
119~216 |
-0~002 |
|
|
|
Total Volume and Open Interest |
2,098,931 |
1,617,870 |
-32,998 |
2 Year T-Notes(CBOT) |
Sep13 |
130830 |
110~010 |
110~022 |
110~006 |
110~020 |
+0~006 |
471,787 |
285,168 |
-199,510 |
Dec13 |
130830 |
109~264 |
109~280 |
109~262 |
109~280 |
+0~012 |
353,587 |
589,647 |
+182,658 |
Mar14 |
130830 |
109~280 |
109~280 |
109~266 |
109~280 |
+0~012 |
|
|
|
Total Volume and Open Interest |
825,374 |
874,815 |
-16,852 |
Eurodollars(CME) |
Sep13 |
130830 |
99.735 |
99.738 |
99.732 |
99.735 |
+0.003 |
76,725 |
722,904 |
-11,918 |
Dec13 |
130830 |
99.695 |
99.705 |
99.690 |
99.700 |
+0.005 |
82,305 |
833,001 |
-8,178 |
Mar14 |
130830 |
99.625 |
99.640 |
99.625 |
99.640 |
+0.010 |
103,864 |
789,464 |
-7,582 |
Jun14 |
130830 |
99.545 |
99.560 |
99.540 |
99.555 |
+0.010 |
102,993 |
831,803 |
-9,004 |
Sep14 |
130830 |
99.430 |
99.450 |
99.425 |
99.440 |
+0.005 |
129,470 |
756,513 |
-3,038 |
Dec14 |
130830 |
99.300 |
99.315 |
99.290 |
99.305 |
+0.005 |
141,634 |
799,133 |
+1,038 |
Mar15 |
130830 |
99.125 |
99.145 |
99.110 |
99.135 |
+0.005 |
171,259 |
566,002 |
+1,623 |
Jun15 |
130830 |
98.915 |
98.935 |
98.890 |
98.920 |
unch |
167,437 |
833,363 |
+2,769 |
Sep15 |
130830 |
98.650 |
98.680 |
98.625 |
98.660 |
-0.005 |
137,813 |
553,507 |
-13,111 |
Dec15 |
130830 |
98.365 |
98.400 |
98.330 |
98.375 |
-0.005 |
141,166 |
622,479 |
-4,103 |
Mar16 |
130830 |
98.070 |
98.100 |
98.030 |
98.080 |
-0.005 |
100,918 |
420,346 |
+12,805 |
Jun16 |
130830 |
97.765 |
97.815 |
97.735 |
97.790 |
-0.005 |
81,511 |
322,111 |
-4,493 |
Sep16 |
130830 |
97.500 |
97.540 |
97.455 |
97.515 |
-0.005 |
55,231 |
253,672 |
+3,652 |
Dec16 |
130830 |
97.235 |
97.280 |
97.195 |
97.255 |
-0.010 |
77,259 |
242,185 |
+7,573 |
Mar17 |
130830 |
97.020 |
97.065 |
96.970 |
97.035 |
-0.010 |
45,599 |
214,998 |
-2,929 |
Jun17 |
130830 |
96.800 |
96.850 |
96.760 |
96.820 |
-0.015 |
30,612 |
159,636 |
-23 |
Sep17 |
130830 |
96.615 |
96.665 |
96.575 |
96.635 |
-0.015 |
25,476 |
165,185 |
-2,821 |
Dec17 |
130830 |
96.435 |
96.470 |
96.390 |
96.445 |
-0.015 |
23,550 |
131,811 |
-514 |
Total Volume and Open Interest |
1,731,936 |
9,478,104 |
-34,952 |
Ultra T-Bond(CBOT) |
Sep13 |
130830 |
142~09 |
143~13 |
141~25 |
143~11 |
+0~25 |
203,632 |
101,648 |
-99,493 |
Dec13 |
130830 |
140~26 |
141~30 |
140~10 |
141~28 |
+0~25 |
165,563 |
325,424 |
+126,197 |
Mar14 |
130830 |
141~28 |
141~28 |
141~03 |
141~28 |
+0~25 |
|
|
|
Total Volume and Open Interest |
369,195 |
427,072 |
+26,704 |
30 Day Federal Funds(CBOT) |
Aug13 |
130830 |
99.915 |
99.918 |
99.915 |
99.915 |
unch |
650 |
39,777 |
-78 |
Sep13 |
130830 |
99.920 |
99.920 |
99.910 |
99.915 |
+0.005 |
5,632 |
37,176 |
+2,925 |
Oct13 |
130830 |
99.905 |
99.910 |
99.900 |
99.900 |
unch |
3,132 |
15,837 |
-508 |
Nov13 |
130830 |
99.895 |
99.900 |
99.890 |
99.890 |
unch |
1,029 |
19,040 |
+114 |
Dec13 |
130830 |
99.890 |
99.895 |
99.885 |
99.885 |
unch |
2,148 |
22,958 |
+525 |
Jan14 |
130830 |
99.880 |
99.885 |
99.875 |
99.875 |
unch |
669 |
21,198 |
-343 |
Total Volume and Open Interest |
23,349 |
307,044 |
+3,571 |
3-Mth Euro-Yen(CME) |
Sep13 |
130830 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130830 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130830 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130830 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130830 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130830 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130830 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130830 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130830 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130830 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130830 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130830 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130830 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130830 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130830 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130830 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130830 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130830 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130830 |
144.41 |
144.49 |
144.32 |
144.33 |
-0.06 |
2,529 |
17,607 |
+17,607 |
Dec13 |
130830 |
143.36 |
143.50 |
143.35 |
143.35 |
-0.08 |
103 |
193 |
+69 |
Mar14 |
130830 |
142.78 |
142.78 |
142.78 |
142.78 |
-0.08 |
|
|
|
Total Volume and Open Interest |
2,632 |
17,800 |
+17,676 |
Euro-Bund(EUREX) |
Sep13 |
130830 |
140.60 |
140.94 |
140.40 |
140.66 |
+0.06 |
644,551 |
986,233 |
-2,426 |
Dec13 |
130830 |
138.66 |
138.94 |
138.42 |
138.67 |
+0.06 |
28,323 |
56,325 |
+14,401 |
Mar14 |
130830 |
139.46 |
139.46 |
139.46 |
139.46 |
+0.06 |
|
|
|
Total Volume and Open Interest |
672,874 |
1,042,558 |
+11,975 |
Euro-Bobl(EUREX) |
Sep13 |
130830 |
125.05 |
125.21 |
124.95 |
125.07 |
+0.03 |
461,135 |
873,249 |
-25,409 |
Dec13 |
130830 |
123.30 |
123.47 |
123.23 |
123.34 |
+0.04 |
46,805 |
126,101 |
+36,983 |
Mar14 |
130830 |
123.34 |
123.34 |
123.34 |
123.34 |
+0.04 |
|
|
|
Total Volume and Open Interest |
507,940 |
999,350 |
+11,574 |
3-Mth Euribor(EUREX) |
Sep13 |
130830 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.005 |
63 |
8,872 |
+0 |
Dec13 |
130830 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.005 |
2 |
1,880 |
+2 |
Mar14 |
130830 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
0 |
1,075 |
+0 |
Total Volume and Open Interest |
97 |
31,651 |
+12 |
Long Gilt(LIFFE) |
Sep13 |
130830 |
110~15 |
110~22 |
110~06 |
110~11 |
+0~00 |
76,172 |
79,302 |
-60,800 |
Dec13 |
130830 |
109~18 |
109~25 |
109~08 |
109~13 |
unch |
182,179 |
341,082 |
+56,827 |
Total Volume and Open Interest |
258,351 |
420,384 |
-3,973 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130830 |
99.48 |
99.49 |
99.47 |
99.47 |
-0.01 |
18,086 |
266,892 |
-1,967 |
Dec13 |
130830 |
99.45 |
99.46 |
99.44 |
99.44 |
-0.01 |
27,404 |
377,968 |
-3,033 |
Mar14 |
130830 |
99.40 |
99.41 |
99.38 |
99.38 |
-0.01 |
47,947 |
369,249 |
-1,039 |
Jun14 |
130830 |
99.33 |
99.34 |
99.30 |
99.31 |
-0.01 |
40,109 |
339,105 |
+4,603 |
Sep14 |
130830 |
99.23 |
99.25 |
99.21 |
99.22 |
-0.01 |
73,577 |
316,038 |
+8,790 |
Dec14 |
130830 |
99.15 |
99.16 |
99.12 |
99.13 |
unch |
88,467 |
337,203 |
-1,157 |
Total Volume and Open Interest |
540,805 |
3,006,283 |
+39,645 |
3-Mth Euribor(LIFFE) |
Sep13 |
130830 |
99.770 |
99.770 |
99.765 |
99.770 |
+0.005 |
34,744 |
441,093 |
-1,049 |
Dec13 |
130830 |
99.705 |
99.715 |
99.700 |
99.710 |
+0.005 |
48,999 |
586,488 |
-3,488 |
Mar14 |
130830 |
99.635 |
99.645 |
99.620 |
99.630 |
unch |
70,514 |
413,688 |
+1,100 |
Total Volume and Open Interest |
564,094 |
3,917,099 |
+13,062 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130830 |
97.44 |
97.45 |
97.43 |
97.45 |
+0.01 |
6,162 |
134,459 |
-5,804 |
Dec13 |
130830 |
97.53 |
97.55 |
97.51 |
97.54 |
unch |
18,318 |
227,620 |
-144 |
Mar14 |
130830 |
97.53 |
97.56 |
97.52 |
97.55 |
unch |
16,513 |
194,787 |
-1,717 |
Jun14 |
130830 |
97.45 |
97.48 |
97.43 |
97.48 |
+0.02 |
9,586 |
130,258 |
-808 |
Sep14 |
130830 |
97.28 |
97.31 |
97.26 |
97.31 |
+0.01 |
4,403 |
88,642 |
-57 |
Dec14 |
130830 |
97.08 |
97.10 |
97.05 |
97.10 |
+0.01 |
2,877 |
77,262 |
-1,750 |
Mar15 |
130830 |
96.86 |
96.88 |
96.83 |
96.88 |
+0.02 |
402 |
50,995 |
-1,714 |
Jun15 |
130830 |
96.65 |
96.67 |
96.62 |
96.67 |
+0.01 |
427 |
19,383 |
-346 |
Sep15 |
130830 |
96.43 |
96.48 |
96.43 |
96.48 |
+0.03 |
57 |
1,375 |
+57 |
Dec15 |
130830 |
96.28 |
96.30 |
96.28 |
96.30 |
+0.03 |
0 |
1,106 |
+0 |
Total Volume and Open Interest |
58,797 |
926,952 |
-12,233 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130830 |
96.07 |
96.11 |
96.04 |
96.11 |
+0.02 |
59,270 |
523,559 |
+1,249 |
Dec13 |
130830 |
96.02 |
96.10 |
95.99 |
96.10 |
+0.01 |
1 |
8 |
+1 |
Total Volume and Open Interest |
59,271 |
523,567 |
+1,250 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130830 |
97.21 |
97.25 |
97.17 |
97.25 |
+0.02 |
128,110 |
595,754 |
-10,892 |
Dec13 |
130830 |
97.23 |
97.23 |
97.23 |
97.23 |
unch |
7 |
14 |
+7 |
Total Volume and Open Interest |
128,117 |
595,768 |
-10,885 |
Gold(CMX) |
Oct13 |
130830 |
1406.8 |
1411.2 |
1391.5 |
1395.8 |
-16.8 |
10,345 |
26,124 |
-1,682 |
Dec13 |
130830 |
1407.5 |
1411.5 |
1391.8 |
1396.1 |
-16.8 |
167,016 |
227,417 |
-287 |
Feb14 |
130830 |
1404.3 |
1410.5 |
1393.3 |
1396.8 |
-16.9 |
1,330 |
32,579 |
-345 |
Apr14 |
130830 |
1408.5 |
1408.5 |
1395.4 |
1397.7 |
-16.9 |
515 |
19,872 |
-31 |
Jun14 |
130830 |
1400.0 |
1406.8 |
1397.0 |
1398.8 |
-16.9 |
1,037 |
19,021 |
+718 |
Aug14 |
130830 |
1398.4 |
1404.0 |
1398.4 |
1400.1 |
-16.9 |
484 |
7,602 |
+289 |
Oct14 |
130830 |
1401.6 |
1401.6 |
1401.6 |
1401.6 |
-16.9 |
60 |
1,746 |
-15 |
Dec14 |
130830 |
1404.0 |
1408.8 |
1403.1 |
1403.1 |
-17.0 |
83 |
14,715 |
+47 |
Feb15 |
130830 |
1404.7 |
1404.7 |
1404.7 |
1404.7 |
-17.0 |
525 |
1,486 |
+500 |
Apr15 |
130830 |
1406.5 |
1406.5 |
1406.5 |
1406.5 |
-17.0 |
|
|
|
Jun15 |
130830 |
1408.4 |
1408.4 |
1408.4 |
1408.4 |
-17.1 |
1,560 |
8,500 |
+0 |
Total Volume and Open Interest |
184,931 |
382,346 |
-1,756 |
Silver(CMX) |
Sep13 |
130830 |
2377.5 |
2401.5 |
2338.5 |
2346.3 |
-62.7 |
85,956 |
7,572 |
-10,658 |
Dec13 |
130830 |
2389.5 |
2406.5 |
2341.0 |
2351.3 |
-62.7 |
63,197 |
81,602 |
+8,396 |
Mar14 |
130830 |
2380.0 |
2402.0 |
2347.0 |
2355.9 |
-62.7 |
1,716 |
7,865 |
+397 |
May14 |
130830 |
2372.5 |
2373.5 |
2358.5 |
2358.5 |
-62.7 |
311 |
3,712 |
+123 |
Jul14 |
130830 |
2395.0 |
2395.0 |
2360.5 |
2360.9 |
-62.7 |
535 |
3,021 |
-134 |
Sep14 |
130830 |
2398.5 |
2398.5 |
2363.3 |
2363.3 |
-62.8 |
21 |
1,760 |
+12 |
Dec14 |
130830 |
2369.0 |
2378.0 |
2367.8 |
2367.8 |
-62.8 |
719 |
5,991 |
-296 |
Total Volume and Open Interest |
153,666 |
120,186 |
-2,085 |
Platinum(NYMEX) |
Oct13 |
130830 |
1521.2 |
1529.0 |
1510.2 |
1527.1 |
+4.7 |
12,916 |
59,074 |
-489 |
Jan14 |
130830 |
1523.7 |
1532.4 |
1515.0 |
1530.5 |
+4.9 |
269 |
7,357 |
+114 |
Apr14 |
130830 |
1531.6 |
1532.4 |
1531.6 |
1532.4 |
+4.8 |
4 |
181 |
+1 |
Jul14 |
130830 |
1532.9 |
1532.9 |
1532.9 |
1532.9 |
+4.8 |
0 |
6 |
+0 |
Total Volume and Open Interest |
13,189 |
66,622 |
-374 |
Palladium(NYMEX) |
Sep13 |
130830 |
735.65 |
736.40 |
719.65 |
722.10 |
-15.65 |
7,206 |
1,959 |
-4,438 |
Dec13 |
130830 |
738.00 |
739.40 |
721.10 |
723.85 |
-16.25 |
8,814 |
34,329 |
+3,590 |
Mar14 |
130830 |
738.05 |
738.05 |
724.45 |
725.15 |
-16.20 |
51 |
596 |
+49 |
Total Volume and Open Interest |
16,089 |
36,960 |
-793 |
Copper(CMX) |
Sep13 |
130830 |
323.70 |
325.90 |
320.75 |
322.50 |
-1.90 |
45,734 |
10,284 |
-6,374 |
Dec13 |
130830 |
325.40 |
327.95 |
322.30 |
323.30 |
-2.75 |
36,177 |
107,631 |
+2,202 |
Mar14 |
130830 |
327.00 |
328.45 |
323.60 |
324.55 |
-2.70 |
805 |
19,349 |
+240 |
May14 |
130830 |
327.00 |
327.00 |
325.25 |
325.45 |
-2.75 |
102 |
2,153 |
+73 |
Jul14 |
130830 |
326.35 |
326.35 |
326.35 |
326.35 |
-2.75 |
42 |
1,690 |
+42 |
Total Volume and Open Interest |
83,813 |
152,979 |
-3,868 |
DJIA Index(CBOT) |
Sep13 |
130830 |
14849 |
14868 |
14750 |
14795 |
-39 |
835 |
14,737 |
-490 |
Dec13 |
130830 |
14714 |
14753 |
14714 |
14714 |
-39 |
3 |
24 |
+2 |
Mar14 |
130830 |
14619 |
14658 |
14619 |
14619 |
-39 |
|
|
|
Jun14 |
130830 |
14550 |
14589 |
14550 |
14550 |
-39 |
|
|
|
Total Volume and Open Interest |
838 |
14,761 |
-488 |
E-mini DJIA Index(CBOT) |
Sep13 |
130830 |
14846 |
14894 |
14745 |
14795 |
-39 |
114,210 |
102,226 |
-113 |
Dec13 |
130830 |
14781 |
14786 |
14666 |
14714 |
-39 |
440 |
953 |
+246 |
Mar14 |
130830 |
14619 |
14619 |
14619 |
14619 |
-39 |
1 |
19 |
+1 |
Jun14 |
130830 |
14602 |
14602 |
14550 |
14550 |
-39 |
0 |
1 |
+0 |
Total Volume and Open Interest |
114,651 |
103,199 |
+134 |
S & P 500(CME) |
Sep13 |
130830 |
1638.70 |
1644.80 |
1625.70 |
1631.30 |
-5.40 |
9,278 |
178,373 |
+2,011 |
Dec13 |
130830 |
1630.00 |
1631.00 |
1621.00 |
1624.60 |
-5.40 |
26 |
5,004 |
-2 |
Mar14 |
130830 |
1618.00 |
1624.40 |
1614.40 |
1618.00 |
-5.40 |
0 |
26 |
+0 |
Jun14 |
130830 |
1611.50 |
1617.90 |
1607.90 |
1611.50 |
-5.40 |
|
|
|
Total Volume and Open Interest |
9,304 |
183,403 |
+2,009 |
S & P 500 E-Mini(Globex) |
Sep13 |
130830 |
1639.00 |
1645.00 |
1625.50 |
1631.25 |
-5.50 |
1,652,221 |
2,921,904 |
+2,687 |
Dec13 |
130830 |
1632.25 |
1638.00 |
1618.75 |
1624.50 |
-5.50 |
7,112 |
77,018 |
+2,172 |
Total Volume and Open Interest |
1,659,373 |
3,001,825 |
+4,852 |
NASDAQ 100(CME) |
Sep13 |
130830 |
3092.00 |
3102.80 |
3061.00 |
3073.50 |
-16.00 |
408 |
10,142 |
+29 |
Dec13 |
130830 |
3066.50 |
3070.00 |
3060.00 |
3066.50 |
-16.00 |
0 |
87 |
+0 |
Mar14 |
130830 |
3060.30 |
3076.30 |
3060.30 |
3060.30 |
-16.00 |
|
|
|
Total Volume and Open Interest |
408 |
10,229 |
+29 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130830 |
3093.50 |
3103.50 |
3062.00 |
3073.50 |
-16.00 |
188,487 |
358,574 |
-4,085 |
Dec13 |
130830 |
3087.00 |
3096.30 |
3058.50 |
3066.50 |
-16.00 |
610 |
5,814 |
+366 |
Total Volume and Open Interest |
189,099 |
364,498 |
-3,718 |
S & P Midcap 400(CME) |
Sep13 |
130830 |
1181.00 |
1185.00 |
1180.50 |
1182.90 |
-16.50 |
197 |
1,569 |
+144 |
Dec13 |
130830 |
1179.60 |
1197.40 |
1179.60 |
1179.60 |
-17.80 |
|
|
|
Mar14 |
130830 |
1177.60 |
1195.40 |
1177.60 |
1177.60 |
-17.80 |
|
|
|
Total Volume and Open Interest |
197 |
1,569 |
+144 |
Volatility Index(CBOE) |
Aug13 |
130820 |
14.90 |
15.05 |
14.35 |
14.95 |
-0.10 |
91,332 |
82,366 |
-18,566 |
Sep13 |
130830 |
17.20 |
18.05 |
17.15 |
17.50 |
+0.15 |
87,829 |
161,756 |
-13,915 |
Oct13 |
130830 |
17.80 |
18.42 |
17.77 |
18.15 |
+0.20 |
48,984 |
77,493 |
-1,744 |
Nov13 |
130830 |
18.30 |
18.86 |
18.30 |
18.65 |
+0.20 |
18,551 |
42,726 |
+2,111 |
Total Volume and Open Interest |
183,635 |
373,369 |
-12,901 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130830 |
13555 |
13635 |
13260 |
13330 |
-200 |
13,120 |
52,688 |
-89 |
Dec13 |
130830 |
13600 |
13630 |
13340 |
13385 |
-195 |
38 |
1,004 |
+4 |
Total Volume and Open Interest |
13,158 |
53,694 |
-85 |
Nikkei 225(SGX) |
Sep13 |
130830 |
13510 |
13635 |
13335 |
13355 |
-110 |
98,649 |
246,287 |
+5,362 |
Dec13 |
130830 |
13450 |
13555 |
13280 |
13300 |
-105 |
41 |
33,163 |
+7 |
Mar14 |
130830 |
13275 |
13275 |
13275 |
13275 |
-110 |
0 |
27 |
+0 |
Total Volume and Open Interest |
98,735 |
313,389 |
+5,371 |
CAC 40(EURONEXT) |
Sep13 |
130830 |
3989.5 |
3990.0 |
3920.5 |
3936.0 |
-51.0 |
85,288 |
330,782 |
-9,098 |
Oct13 |
130830 |
3979.0 |
3979.0 |
3924.0 |
3931.5 |
-51.0 |
618 |
28,692 |
+797 |
Nov13 |
130830 |
3924.0 |
3924.0 |
3924.0 |
3924.0 |
-52.0 |
|
|
|
Total Volume and Open Interest |
85,912 |
359,621 |
-8,302 |
Hang Seng Index(HKFE) |
Aug13 |
130829 |
21530 |
21696 |
21530 |
21619 |
+109 |
111,728 |
57,287 |
-26,412 |
Sep13 |
130830 |
21520 |
21646 |
21408 |
21568 |
+8 |
70,122 |
94,421 |
+18,335 |
Oct13 |
130830 |
21510 |
21600 |
21410 |
21541 |
|
|
|
|
DAX(EUREX) |
Sep13 |
130830 |
8214.0 |
8214.0 |
8090.0 |
8117.5 |
-73.5 |
118,582 |
173,531 |
+304 |
Dec13 |
130830 |
8218.0 |
8225.5 |
8095.0 |
8123.0 |
-74.0 |
678 |
4,555 |
+77 |
Mar14 |
130830 |
8155.0 |
8156.0 |
8125.0 |
8136.0 |
-73.0 |
24 |
655 |
+19 |
Total Volume and Open Interest |
119,284 |
178,741 |
+400 |
FT-SE 100(EURONEXT) |
Sep13 |
130830 |
6477.50 |
6501.00 |
6385.50 |
6408.00 |
-77.50 |
78,675 |
638,337 |
+2,814 |
Dec13 |
130830 |
6452.50 |
6468.00 |
6376.00 |
6380.00 |
-77.50 |
390 |
7,006 |
-20 |
Mar14 |
130830 |
6421.00 |
6421.00 |
6331.00 |
6331.00 |
-77.00 |
2 |
174 |
+0 |
Total Volume and Open Interest |
79,067 |
645,517 |
+2,794 |
SPI 200(SFE) |
Sep13 |
130830 |
5079.0 |
5126.0 |
5055.0 |
5118.0 |
+42.0 |
25,265 |
298,320 |
-1,473 |
Dec13 |
130830 |
5084.0 |
5118.0 |
5080.0 |
5118.0 |
+42.0 |
41 |
3,927 |
-226 |
Mar14 |
130830 |
5079.0 |
5079.0 |
5079.0 |
5079.0 |
+42.0 |
54 |
3,126 |
+6 |
Total Volume and Open Interest |
25,463 |
306,694 |
-1,590 |
FTSE MIB(ISE) |
Sep13 |
130830 |
16895.00 |
16895.00 |
16650.00 |
16689.00 |
-215.00 |
22,001 |
46,289 |
+185 |
Dec13 |
130830 |
16750.00 |
16770.00 |
16580.00 |
16594.00 |
-218.00 |
223 |
609 |
+36 |
Mar14 |
130830 |
16606.00 |
16606.00 |
16606.00 |
16606.00 |
-218.00 |
2 |
6 |
+2 |
Total Volume and Open Interest |
22,226 |
46,904 |
+223 |
KOSPI 200(KFE) |
Sep13 |
130830 |
250.20 |
251.70 |
249.35 |
250.95 |
+1.15 |
207,773 |
128,570 |
+1,556 |
Dec13 |
130830 |
251.60 |
253.20 |
251.00 |
252.65 |
+1.45 |
780 |
8,605 |
-236 |
Mar14 |
130830 |
251.65 |
251.65 |
251.65 |
251.65 |
+3.60 |
1 |
501 |
+1 |
Total Volume and Open Interest |
208,555 |
137,922 |
+1,321 |
GSCI(CME) |
Sep13 |
130830 |
664.05 |
664.05 |
655.00 |
655.50 |
-8.50 |
481 |
9,814 |
+75 |
Oct13 |
130830 |
653.00 |
661.55 |
652.50 |
653.00 |
-8.50 |
57 |
271 |
+3 |
Nov13 |
130830 |
649.50 |
657.05 |
649.00 |
649.50 |
-7.50 |
0 |
38 |
+0 |
Total Volume and Open Interest |
538 |
10,123 |
+78 |
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. |
|
|