|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 04, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130904 |
1432.75 |
1432.75 |
1389.00 |
1397.75 |
-37.75 |
2,867 |
5,325 |
-1,053 |
Nov13 |
130904 |
1385.00 |
1387.25 |
1341.50 |
1352.50 |
-34.25 |
113,607 |
353,579 |
+5,246 |
Jan14 |
130904 |
1384.00 |
1385.00 |
1340.25 |
1351.00 |
-34.00 |
16,320 |
76,903 |
+1,019 |
Mar14 |
130904 |
1358.50 |
1359.00 |
1319.50 |
1332.50 |
-25.75 |
9,758 |
48,523 |
+817 |
May14 |
130904 |
1327.75 |
1327.75 |
1292.50 |
1305.75 |
-22.00 |
12,603 |
57,637 |
+893 |
Jul14 |
130904 |
1320.25 |
1322.00 |
1287.50 |
1298.75 |
-23.25 |
5,873 |
26,658 |
+1,269 |
Aug14 |
130904 |
1286.00 |
1300.50 |
1278.50 |
1278.50 |
-22.00 |
62 |
322 |
+35 |
Sep14 |
130904 |
1234.00 |
1252.25 |
1232.75 |
1232.75 |
-19.50 |
35 |
135 |
-2 |
Nov14 |
130904 |
1210.00 |
1211.25 |
1194.25 |
1197.50 |
-15.25 |
1,843 |
18,207 |
+223 |
Jan15 |
130904 |
1215.00 |
1216.50 |
1201.25 |
1201.25 |
-15.25 |
1 |
93 |
+0 |
Mar15 |
130904 |
1199.25 |
1211.75 |
1199.25 |
1199.25 |
-12.50 |
0 |
10 |
+0 |
May15 |
130904 |
1192.75 |
1205.25 |
1192.75 |
1192.75 |
-12.50 |
0 |
9 |
+0 |
Jul15 |
130904 |
1194.50 |
1207.00 |
1194.50 |
1194.50 |
-12.50 |
0 |
37 |
+0 |
Aug15 |
130904 |
1188.50 |
1201.00 |
1188.50 |
1188.50 |
-12.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
162,975 |
587,862 |
+8,449 |
Soybean Meal(CBOT) |
Sep13 |
130904 |
486.00 |
486.00 |
448.00 |
468.60 |
-16.80 |
5,731 |
4,080 |
-2,519 |
Oct13 |
130904 |
443.10 |
443.50 |
425.00 |
428.00 |
-15.50 |
12,524 |
33,336 |
+307 |
Dec13 |
130904 |
438.80 |
439.10 |
420.30 |
422.70 |
-16.20 |
36,227 |
163,195 |
-2,153 |
Jan14 |
130904 |
436.90 |
437.00 |
418.50 |
421.90 |
-14.90 |
3,525 |
20,329 |
+372 |
Mar14 |
130904 |
425.50 |
425.60 |
409.00 |
413.40 |
-11.80 |
3,091 |
23,407 |
+290 |
May14 |
130904 |
409.70 |
410.10 |
395.40 |
399.50 |
-10.90 |
1,885 |
12,663 |
+34 |
Jul14 |
130904 |
405.10 |
405.10 |
392.30 |
395.20 |
-11.30 |
855 |
6,797 |
+231 |
Aug14 |
130904 |
398.00 |
398.00 |
386.00 |
387.80 |
-11.30 |
40 |
754 |
+7 |
Sep14 |
130904 |
381.00 |
385.50 |
374.20 |
374.20 |
-11.30 |
59 |
793 |
+16 |
Oct14 |
130904 |
364.00 |
365.70 |
356.80 |
356.80 |
-8.90 |
38 |
402 |
-19 |
Total Volume and Open Interest |
64,180 |
267,981 |
-3,427 |
Soybean Oil(CBOT) |
Sep13 |
130904 |
43.61 |
43.82 |
43.31 |
43.56 |
-0.26 |
7,416 |
4,270 |
-2,108 |
Oct13 |
130904 |
43.90 |
43.90 |
43.36 |
43.63 |
-0.27 |
15,906 |
37,335 |
-56 |
Dec13 |
130904 |
44.26 |
44.26 |
43.65 |
43.93 |
-0.26 |
40,096 |
157,822 |
-276 |
Jan14 |
130904 |
44.32 |
44.32 |
43.78 |
44.08 |
-0.25 |
4,792 |
33,343 |
-172 |
Mar14 |
130904 |
44.60 |
44.60 |
44.00 |
44.34 |
-0.19 |
3,658 |
18,703 |
+206 |
May14 |
130904 |
44.67 |
44.70 |
44.24 |
44.61 |
-0.12 |
1,965 |
11,950 |
+116 |
Jul14 |
130904 |
44.91 |
44.96 |
44.46 |
44.89 |
-0.07 |
1,279 |
10,272 |
-63 |
Aug14 |
130904 |
44.80 |
45.03 |
44.80 |
44.97 |
-0.06 |
76 |
1,957 |
+17 |
Sep14 |
130904 |
44.79 |
45.08 |
44.77 |
44.99 |
-0.05 |
110 |
1,492 |
-12 |
Oct14 |
130904 |
44.63 |
44.76 |
44.25 |
44.72 |
-0.04 |
133 |
829 |
-29 |
Total Volume and Open Interest |
75,757 |
283,025 |
-2,370 |
Canola(WCE) |
Nov13 |
130904 |
522.0 |
523.6 |
514.0 |
517.0 |
-5.2 |
11,619 |
133,298 |
+1,340 |
Jan14 |
130904 |
529.9 |
529.9 |
520.0 |
523.2 |
-4.9 |
1,773 |
25,441 |
+345 |
Mar14 |
130904 |
532.5 |
532.7 |
524.8 |
528.2 |
-4.6 |
902 |
15,966 |
-4 |
May14 |
130904 |
530.3 |
536.6 |
528.4 |
531.8 |
-5.0 |
193 |
2,359 |
+135 |
Jul14 |
130904 |
531.7 |
534.0 |
531.7 |
534.0 |
-5.0 |
47 |
1,284 |
+13 |
Total Volume and Open Interest |
14,559 |
178,820 |
+1,848 |
Corn(CBOT) |
Sep13 |
130904 |
497.00 |
497.00 |
487.50 |
494.00 |
-4.00 |
33,789 |
25,375 |
-10,836 |
Dec13 |
130904 |
475.25 |
475.25 |
466.25 |
469.50 |
-5.75 |
102,569 |
703,248 |
+3,216 |
Mar14 |
130904 |
488.00 |
488.00 |
479.00 |
482.50 |
-5.50 |
14,377 |
146,611 |
+3,033 |
May14 |
130904 |
496.00 |
496.00 |
487.50 |
490.75 |
-5.25 |
4,875 |
37,342 |
+159 |
Jul14 |
130904 |
502.50 |
502.50 |
493.75 |
497.00 |
-5.25 |
4,108 |
49,795 |
+534 |
Sep14 |
130904 |
506.25 |
506.25 |
497.75 |
501.50 |
-4.50 |
1,244 |
10,747 |
+329 |
Dec14 |
130904 |
510.50 |
510.75 |
504.00 |
508.25 |
-3.25 |
3,649 |
86,403 |
+895 |
Mar15 |
130904 |
515.50 |
520.00 |
514.50 |
517.50 |
-2.50 |
28 |
2,368 |
+7 |
May15 |
130904 |
522.00 |
524.75 |
522.00 |
522.00 |
-2.75 |
2 |
171 |
+0 |
Jul15 |
130904 |
522.75 |
527.50 |
521.00 |
524.75 |
-2.75 |
3 |
897 |
+2 |
Total Volume and Open Interest |
164,722 |
1,068,720 |
-2,608 |
Wheat(CBOT) |
Sep13 |
130904 |
634.75 |
636.50 |
627.50 |
634.25 |
-2.25 |
3,847 |
2,552 |
-1,876 |
Dec13 |
130904 |
647.00 |
647.50 |
640.00 |
646.25 |
-1.00 |
35,739 |
254,849 |
-335 |
Mar14 |
130904 |
658.75 |
659.75 |
652.25 |
659.00 |
+0.25 |
6,848 |
50,875 |
+284 |
May14 |
130904 |
666.00 |
667.25 |
660.00 |
666.75 |
+0.75 |
1,090 |
12,232 |
+196 |
Jul14 |
130904 |
657.50 |
662.25 |
654.50 |
661.00 |
+0.75 |
905 |
27,717 |
+110 |
Sep14 |
130904 |
666.75 |
669.50 |
663.75 |
669.00 |
+1.00 |
171 |
1,468 |
+37 |
Total Volume and Open Interest |
48,859 |
358,837 |
-1,605 |
Wheat(KCBT) |
Sep13 |
130904 |
695.50 |
705.25 |
694.00 |
705.00 |
+8.25 |
1,372 |
2,342 |
-933 |
Dec13 |
130904 |
698.50 |
700.00 |
693.50 |
698.00 |
-1.00 |
8,964 |
95,549 |
-90 |
Mar14 |
130904 |
706.00 |
707.50 |
701.00 |
705.75 |
-1.00 |
2,380 |
20,787 |
+556 |
May14 |
130904 |
709.00 |
711.50 |
706.00 |
710.50 |
-1.00 |
702 |
4,453 |
+125 |
Jul14 |
130904 |
700.25 |
702.50 |
698.00 |
701.25 |
-0.75 |
1,066 |
14,081 |
+666 |
Sep14 |
130904 |
710.50 |
710.50 |
707.50 |
709.75 |
unch |
9 |
288 |
-2 |
Total Volume and Open Interest |
14,507 |
137,820 |
+323 |
Wheat(MGE) |
Sep13 |
130904 |
712.75 |
717.50 |
712.75 |
715.00 |
+11.25 |
503 |
335 |
-364 |
Dec13 |
130904 |
724.00 |
727.00 |
718.75 |
722.00 |
-3.00 |
4,134 |
21,324 |
+133 |
Mar14 |
130904 |
733.50 |
737.50 |
730.00 |
734.00 |
-1.50 |
776 |
5,426 |
+43 |
May14 |
130904 |
741.50 |
742.00 |
738.75 |
741.75 |
-2.00 |
61 |
1,914 |
-18 |
Jul14 |
130904 |
747.75 |
747.75 |
745.00 |
747.75 |
-1.75 |
171 |
1,273 |
+38 |
Total Volume and Open Interest |
5,803 |
32,355 |
-161 |
Oats(CBOT) |
Sep13 |
130904 |
379.75 |
379.75 |
377.00 |
377.00 |
-2.00 |
10 |
44 |
-5 |
Dec13 |
130904 |
330.25 |
332.25 |
325.75 |
328.00 |
-2.00 |
381 |
7,729 |
-17 |
Mar14 |
130904 |
329.75 |
332.00 |
329.25 |
330.75 |
-1.25 |
19 |
1,238 |
+1 |
May14 |
130904 |
332.00 |
333.25 |
332.00 |
332.00 |
-1.25 |
1 |
11 |
+0 |
Total Volume and Open Interest |
411 |
9,027 |
-21 |
Rough Rice(CBOT) |
Sep13 |
130904 |
15.83 |
15.83 |
15.69 |
15.69 |
-0.10 |
51 |
803 |
-25 |
Nov13 |
130904 |
15.77 |
15.85 |
15.64 |
15.69 |
-0.10 |
310 |
7,929 |
+48 |
Jan14 |
130904 |
15.95 |
15.95 |
15.87 |
15.88 |
-0.05 |
73 |
541 |
+61 |
Mar14 |
130904 |
16.10 |
16.15 |
16.10 |
16.10 |
-0.05 |
1 |
17 |
+1 |
Total Volume and Open Interest |
435 |
9,292 |
+85 |
Live Cattle(CME) |
Oct13 |
130904 |
126.200 |
126.230 |
125.635 |
126.000 |
-0.200 |
21,565 |
125,934 |
-7,765 |
Dec13 |
130904 |
130.000 |
130.150 |
129.400 |
129.900 |
-0.200 |
14,521 |
80,458 |
+3,989 |
Feb14 |
130904 |
131.500 |
131.600 |
130.900 |
131.500 |
-0.075 |
5,520 |
47,133 |
+224 |
Apr14 |
130904 |
132.650 |
132.880 |
132.185 |
132.800 |
-0.135 |
2,567 |
28,160 |
+469 |
Jun14 |
130904 |
127.000 |
127.200 |
126.700 |
127.080 |
-0.070 |
874 |
10,329 |
+68 |
Aug14 |
130904 |
125.730 |
125.800 |
125.600 |
125.800 |
-0.130 |
176 |
1,252 |
-9 |
Total Volume and Open Interest |
45,223 |
293,266 |
-3,151 |
Feeder Cattle(CME) |
Sep13 |
130904 |
157.450 |
157.685 |
156.250 |
157.035 |
-0.150 |
1,318 |
7,631 |
-662 |
Oct13 |
130904 |
159.500 |
159.630 |
158.285 |
159.250 |
+0.150 |
2,396 |
11,420 |
+256 |
Nov13 |
130904 |
159.950 |
160.285 |
159.035 |
159.900 |
unch |
892 |
5,968 |
+200 |
Jan14 |
130904 |
158.650 |
159.100 |
157.950 |
158.650 |
+0.050 |
256 |
4,303 |
+59 |
Mar14 |
130904 |
157.750 |
158.200 |
157.000 |
158.185 |
+0.385 |
153 |
1,554 |
+75 |
Apr14 |
130904 |
158.300 |
158.300 |
157.900 |
158.250 |
unch |
32 |
637 |
+9 |
May14 |
130904 |
158.350 |
158.550 |
157.535 |
158.380 |
-0.105 |
33 |
1,006 |
+1 |
Total Volume and Open Interest |
5,081 |
32,520 |
-61 |
Lean Hogs(CME) |
Oct13 |
130904 |
88.080 |
89.480 |
87.785 |
89.135 |
+1.135 |
23,116 |
117,956 |
-2,216 |
Dec13 |
130904 |
84.980 |
86.135 |
84.950 |
85.850 |
+0.870 |
11,796 |
86,857 |
+1,708 |
Feb14 |
130904 |
86.800 |
87.680 |
86.750 |
87.480 |
+0.595 |
5,334 |
48,640 |
+401 |
Apr14 |
130904 |
86.500 |
87.080 |
86.285 |
86.900 |
+0.500 |
1,795 |
30,771 |
+302 |
May14 |
130904 |
90.050 |
90.700 |
89.900 |
90.700 |
+0.500 |
29 |
1,880 |
+17 |
Jun14 |
130904 |
92.150 |
92.600 |
91.730 |
91.950 |
-0.085 |
595 |
16,775 |
+170 |
Jul14 |
130904 |
90.900 |
91.100 |
90.400 |
90.750 |
+0.100 |
76 |
4,782 |
+32 |
Aug14 |
130904 |
90.000 |
90.000 |
89.100 |
89.500 |
+0.100 |
46 |
1,766 |
+24 |
Total Volume and Open Interest |
42,799 |
309,656 |
+450 |
Class III Milk(CME) |
Aug13 |
130829 |
17.90 |
17.90 |
17.88 |
17.90 |
+0.01 |
13 |
3,503 |
-6 |
Sep13 |
130904 |
17.88 |
18.04 |
17.79 |
18.00 |
+0.21 |
269 |
4,635 |
-25 |
Oct13 |
130904 |
18.09 |
18.36 |
18.08 |
18.23 |
+0.11 |
714 |
3,979 |
+62 |
Nov13 |
130904 |
17.43 |
17.70 |
17.43 |
17.64 |
+0.19 |
139 |
3,354 |
+11 |
Dec13 |
130904 |
16.91 |
17.00 |
16.82 |
16.97 |
+0.15 |
86 |
2,926 |
-7 |
Total Volume and Open Interest |
1,560 |
22,055 |
+224 |
Cocoa(ICE) |
Sep13 |
130904 |
2397 |
2478 |
2397 |
2475 |
+78 |
14 |
355 |
-17 |
Dec13 |
130904 |
2413 |
2501 |
2410 |
2496 |
+78 |
19,118 |
100,475 |
-1,752 |
Mar14 |
130904 |
2427 |
2509 |
2420 |
2505 |
+78 |
4,433 |
48,476 |
-774 |
May14 |
130904 |
2426 |
2509 |
2426 |
2508 |
+75 |
565 |
20,539 |
-45 |
Jul14 |
130904 |
2429 |
2510 |
2429 |
2510 |
+73 |
412 |
6,256 |
+104 |
Sep14 |
130904 |
2431 |
2512 |
2430 |
2511 |
+71 |
30 |
6,457 |
-24 |
Dec14 |
130904 |
2434 |
2511 |
2434 |
2510 |
+68 |
7 |
1,999 |
+0 |
Total Volume and Open Interest |
24,579 |
186,298 |
-2,508 |
Coffee "C"(ICE) |
Sep13 |
130904 |
112.55 |
112.55 |
112.55 |
112.55 |
-0.25 |
9 |
108 |
-121 |
Dec13 |
130904 |
117.45 |
118.50 |
116.65 |
116.85 |
-0.35 |
8,977 |
104,735 |
+798 |
Mar14 |
130904 |
120.20 |
121.45 |
119.75 |
119.85 |
-0.30 |
2,056 |
23,433 |
+512 |
May14 |
130904 |
122.50 |
123.30 |
121.90 |
121.95 |
-0.30 |
2,298 |
8,922 |
+543 |
Jul14 |
130904 |
124.80 |
125.30 |
123.90 |
123.95 |
-0.30 |
648 |
5,980 |
+233 |
Sep14 |
130904 |
127.05 |
127.10 |
125.85 |
125.95 |
-0.30 |
150 |
2,490 |
+14 |
Total Volume and Open Interest |
14,267 |
149,831 |
+2,011 |
Orange Juice(ICE) |
Sep13 |
130904 |
132.85 |
133.60 |
132.70 |
133.20 |
+0.65 |
374 |
927 |
-373 |
Nov13 |
130904 |
131.10 |
134.60 |
131.00 |
133.20 |
+0.60 |
770 |
13,599 |
+226 |
Jan14 |
130904 |
132.00 |
135.15 |
132.00 |
134.20 |
+0.60 |
67 |
1,767 |
+33 |
Mar14 |
130904 |
135.60 |
136.05 |
135.20 |
135.20 |
+0.70 |
11 |
1,319 |
+8 |
May14 |
130904 |
135.50 |
135.50 |
135.50 |
135.50 |
+1.40 |
0 |
145 |
+0 |
Jul14 |
130904 |
136.00 |
136.00 |
136.00 |
136.00 |
+1.05 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,222 |
17,777 |
-106 |
Sugar #11(ICE) |
Oct13 |
130904 |
16.49 |
16.51 |
16.35 |
16.38 |
-0.09 |
39,324 |
439,786 |
-568 |
Mar14 |
130904 |
17.06 |
17.07 |
16.92 |
16.96 |
-0.07 |
19,572 |
261,738 |
+3,765 |
May14 |
130904 |
16.96 |
16.98 |
16.86 |
16.89 |
-0.05 |
7,131 |
60,466 |
+1,200 |
Jul14 |
130904 |
16.88 |
16.92 |
16.79 |
16.83 |
-0.03 |
5,142 |
83,229 |
-444 |
Oct14 |
130904 |
17.13 |
17.16 |
17.05 |
17.08 |
-0.04 |
1,797 |
45,204 |
-582 |
Mar15 |
130904 |
17.59 |
17.65 |
17.55 |
17.57 |
-0.03 |
1,898 |
18,676 |
+1,285 |
May15 |
130904 |
17.50 |
17.54 |
17.50 |
17.53 |
-0.02 |
56 |
4,008 |
+0 |
Jul15 |
130904 |
17.57 |
17.58 |
17.49 |
17.49 |
-0.04 |
94 |
3,967 |
+26 |
Total Volume and Open Interest |
75,108 |
926,879 |
+4,753 |
London Cocoa(LCE) |
Sep13 |
130904 |
1616 |
1658 |
1611 |
1657 |
+39 |
4,584 |
24,962 |
-461 |
Dec13 |
130904 |
1613 |
1654 |
1607 |
1654 |
+41 |
6,662 |
83,677 |
+298 |
Mar14 |
130904 |
1599 |
1639 |
1594 |
1638 |
+39 |
5,789 |
83,070 |
+29 |
May14 |
130904 |
1600 |
1635 |
1594 |
1635 |
+37 |
3,051 |
18,771 |
-254 |
Jul14 |
130904 |
1599 |
1631 |
1593 |
1631 |
+34 |
407 |
9,148 |
+39 |
Sep14 |
130904 |
1623 |
1630 |
1623 |
1630 |
+32 |
13 |
5,033 |
+0 |
Dec14 |
130904 |
1616 |
1627 |
1616 |
1624 |
+29 |
115 |
3,729 |
+260 |
Total Volume and Open Interest |
20,626 |
229,212 |
-79 |
London Sugar(LCE) |
Oct13 |
130904 |
479.10 |
481.60 |
477.70 |
480.10 |
+1.10 |
5,912 |
25,585 |
-1,435 |
Dec13 |
130904 |
473.30 |
474.50 |
471.20 |
472.50 |
-0.80 |
3,015 |
17,123 |
+232 |
Mar14 |
130904 |
471.80 |
472.30 |
468.80 |
469.90 |
-1.40 |
1,387 |
12,188 |
-129 |
May14 |
130904 |
474.00 |
474.00 |
470.90 |
471.90 |
-1.70 |
316 |
5,889 |
+85 |
Aug14 |
130904 |
473.00 |
473.20 |
470.70 |
471.40 |
-1.70 |
71 |
3,397 |
+6 |
Total Volume and Open Interest |
10,752 |
67,114 |
-1,241 |
Cotton(ICE) |
Oct13 |
130904 |
83.00 |
83.00 |
82.75 |
82.83 |
+0.01 |
14 |
144 |
-6 |
Dec13 |
130904 |
82.84 |
83.35 |
82.67 |
82.75 |
+0.04 |
16,595 |
128,315 |
-3,394 |
Mar14 |
130904 |
82.45 |
82.80 |
82.20 |
82.32 |
+0.05 |
3,685 |
35,849 |
+650 |
May14 |
130904 |
82.20 |
82.83 |
82.20 |
82.37 |
+0.06 |
511 |
4,706 |
+195 |
Jul14 |
130904 |
82.28 |
82.83 |
82.21 |
82.38 |
+0.14 |
209 |
4,720 |
+97 |
Oct14 |
130904 |
77.87 |
77.87 |
77.87 |
77.87 |
unch |
|
|
|
Total Volume and Open Interest |
21,038 |
176,254 |
-2,446 |
Lumber(CME) |
Sep13 |
130904 |
325.7 |
338.0 |
325.0 |
335.1 |
+5.1 |
216 |
1,154 |
-37 |
Nov13 |
130904 |
325.7 |
338.9 |
324.7 |
334.8 |
+5.9 |
405 |
3,846 |
+48 |
Jan14 |
130904 |
335.1 |
349.2 |
334.9 |
347.5 |
+7.9 |
32 |
166 |
+6 |
Mar14 |
130904 |
347.6 |
353.0 |
347.3 |
351.7 |
+8.7 |
1 |
69 |
+1 |
Total Volume and Open Interest |
659 |
5,248 |
+18 |
Crude Oil(NYM) |
Oct13 |
130904 |
108.44 |
108.61 |
106.77 |
107.23 |
-1.31 |
234,394 |
299,569 |
-12,656 |
Nov13 |
130904 |
107.78 |
107.89 |
106.22 |
106.59 |
-1.26 |
57,609 |
175,804 |
-227 |
Dec13 |
130904 |
106.38 |
106.46 |
105.05 |
105.39 |
-1.03 |
62,908 |
220,973 |
-1,154 |
Jan14 |
130904 |
104.71 |
104.77 |
103.52 |
103.92 |
-0.91 |
21,016 |
72,801 |
-224 |
Feb14 |
130904 |
103.25 |
103.25 |
102.05 |
102.49 |
-0.83 |
11,562 |
48,949 |
+1,675 |
Mar14 |
130904 |
101.72 |
101.74 |
100.66 |
101.13 |
-0.78 |
14,027 |
71,908 |
+322 |
Apr14 |
130904 |
100.27 |
100.27 |
99.51 |
99.86 |
-0.74 |
4,471 |
39,627 |
-75 |
May14 |
130904 |
99.09 |
99.09 |
98.41 |
98.81 |
-0.68 |
4,766 |
40,861 |
+29 |
Jun14 |
130904 |
98.29 |
98.29 |
97.33 |
97.88 |
-0.62 |
21,118 |
110,798 |
-122 |
Jul14 |
130904 |
97.11 |
97.11 |
96.56 |
96.95 |
-0.55 |
2,646 |
41,224 |
+721 |
Aug14 |
130904 |
96.14 |
96.16 |
95.95 |
96.16 |
-0.46 |
1,935 |
32,830 |
+468 |
Sep14 |
130904 |
95.48 |
95.48 |
94.89 |
95.48 |
-0.38 |
3,486 |
50,853 |
-407 |
Oct14 |
130904 |
94.83 |
94.83 |
94.42 |
94.82 |
-0.33 |
944 |
30,590 |
+0 |
Nov14 |
130904 |
94.19 |
94.19 |
94.19 |
94.19 |
-0.28 |
697 |
26,750 |
+127 |
Dec14 |
130904 |
93.55 |
93.63 |
92.75 |
93.60 |
-0.23 |
19,037 |
244,337 |
+37 |
Jan15 |
130904 |
92.89 |
92.89 |
92.89 |
92.89 |
-0.18 |
419 |
27,400 |
+83 |
Total Volume and Open Interest |
467,966 |
1,845,567 |
-10,830 |
e-miNY Crude Oil(NYM) |
Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
Oct13 |
130904 |
108.475 |
108.575 |
106.750 |
107.225 |
-1.325 |
8,826 |
2,204 |
+15 |
Nov13 |
130904 |
107.850 |
107.850 |
106.300 |
106.600 |
-1.250 |
281 |
565 |
+12 |
Dec13 |
130904 |
106.225 |
106.275 |
105.175 |
105.400 |
-1.025 |
138 |
517 |
+26 |
Jan14 |
130904 |
103.975 |
104.000 |
103.725 |
103.925 |
-0.900 |
39 |
376 |
+6 |
Feb14 |
130904 |
102.500 |
102.500 |
102.500 |
102.500 |
-0.825 |
1 |
240 |
+0 |
Mar14 |
130904 |
101.125 |
101.125 |
101.125 |
101.125 |
-0.775 |
1 |
9 |
+0 |
Apr14 |
130904 |
99.850 |
99.850 |
99.850 |
99.850 |
-0.750 |
0 |
3 |
+0 |
May14 |
130904 |
98.800 |
98.800 |
98.800 |
98.800 |
-0.700 |
|
|
|
Jun14 |
130904 |
97.875 |
97.875 |
97.875 |
97.875 |
-0.625 |
2 |
27 |
+0 |
Total Volume and Open Interest |
9,289 |
4,049 |
+59 |
Heating Oil(NYM) |
Oct13 |
130904 |
314.64 |
314.89 |
312.00 |
313.71 |
-1.12 |
42,318 |
86,507 |
+0 |
Nov13 |
130904 |
314.64 |
314.97 |
312.17 |
313.93 |
-0.91 |
16,068 |
42,581 |
+0 |
Dec13 |
130904 |
314.15 |
314.57 |
311.81 |
313.56 |
-0.73 |
17,616 |
49,150 |
+0 |
Jan14 |
130904 |
313.25 |
314.05 |
311.43 |
313.10 |
-0.58 |
9,237 |
26,911 |
+0 |
Feb14 |
130904 |
312.34 |
312.66 |
310.20 |
311.79 |
-0.49 |
6,942 |
10,177 |
+0 |
Mar14 |
130904 |
310.05 |
310.10 |
307.75 |
309.58 |
-0.42 |
3,886 |
11,481 |
+0 |
Apr14 |
130904 |
307.50 |
307.51 |
306.06 |
307.17 |
-0.37 |
2,297 |
12,245 |
+0 |
May14 |
130904 |
304.19 |
304.65 |
303.56 |
304.65 |
-0.35 |
1,699 |
3,535 |
+0 |
Jun14 |
130904 |
300.95 |
302.13 |
300.93 |
302.13 |
-0.26 |
3,377 |
18,765 |
+0 |
Jul14 |
130904 |
300.28 |
300.32 |
300.28 |
300.32 |
-0.21 |
176 |
1,953 |
+0 |
Aug14 |
130904 |
299.11 |
299.11 |
298.87 |
298.87 |
-0.15 |
138 |
1,069 |
+0 |
Sep14 |
130904 |
297.80 |
297.80 |
297.80 |
297.80 |
-0.11 |
323 |
849 |
+0 |
Oct14 |
130904 |
297.35 |
297.35 |
297.35 |
297.35 |
-0.06 |
344 |
673 |
+0 |
Nov14 |
130904 |
296.85 |
296.85 |
296.85 |
296.85 |
-0.04 |
221 |
680 |
+0 |
Total Volume and Open Interest |
105,480 |
284,148 |
-2,470 |
Gasoline(NYMEX) |
Oct13 |
130904 |
286.05 |
287.53 |
283.65 |
286.43 |
-0.03 |
36,523 |
112,899 |
+752 |
Nov13 |
130904 |
283.61 |
285.03 |
281.41 |
284.22 |
+0.48 |
23,057 |
64,657 |
+3,485 |
Dec13 |
130904 |
281.50 |
282.89 |
279.48 |
282.25 |
+0.87 |
15,742 |
38,833 |
-587 |
Jan14 |
130904 |
279.54 |
281.67 |
278.67 |
281.21 |
+1.09 |
7,505 |
21,947 |
+76 |
Feb14 |
130904 |
280.54 |
281.22 |
278.58 |
280.84 |
+1.08 |
4,726 |
9,925 |
+1,389 |
Mar14 |
130904 |
280.08 |
281.74 |
279.50 |
281.49 |
+1.01 |
2,758 |
12,827 |
+537 |
Apr14 |
130904 |
294.90 |
295.90 |
293.94 |
295.90 |
+0.94 |
447 |
6,717 |
-57 |
May14 |
130904 |
292.89 |
294.31 |
292.36 |
294.31 |
+0.84 |
278 |
2,875 |
-35 |
Jun14 |
130904 |
289.37 |
290.76 |
289.16 |
290.76 |
+0.73 |
410 |
3,592 |
-2 |
Jul14 |
130904 |
285.29 |
286.20 |
285.29 |
286.20 |
+0.58 |
17 |
1,260 |
-2 |
Total Volume and Open Interest |
91,637 |
278,748 |
+1,472 |
e-miNY RBOB Gasoline(NYM) |
Oct13 |
130904 |
286.50 |
286.50 |
286.40 |
286.40 |
-0.10 |
|
|
|
Nov13 |
130904 |
284.20 |
284.22 |
284.20 |
284.20 |
+0.50 |
0 |
1 |
+0 |
Dec13 |
130904 |
282.30 |
282.30 |
282.25 |
282.30 |
+0.90 |
|
|
|
Jan14 |
130904 |
281.20 |
281.21 |
281.20 |
281.20 |
+1.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct13 |
130904 |
3.674 |
3.699 |
3.640 |
3.683 |
+0.017 |
89,209 |
217,112 |
-694 |
Nov13 |
130904 |
3.772 |
3.789 |
3.727 |
3.767 |
+0.007 |
38,000 |
245,305 |
+1,205 |
Dec13 |
130904 |
3.912 |
3.931 |
3.878 |
3.915 |
+0.010 |
14,578 |
76,222 |
+81 |
Jan14 |
130904 |
3.995 |
4.010 |
3.958 |
3.994 |
+0.009 |
18,567 |
169,631 |
-477 |
Feb14 |
130904 |
3.991 |
4.006 |
3.960 |
3.991 |
+0.008 |
4,049 |
38,163 |
-112 |
Mar14 |
130904 |
3.946 |
3.970 |
3.920 |
3.953 |
+0.008 |
7,563 |
100,215 |
+448 |
Apr14 |
130904 |
3.890 |
3.895 |
3.848 |
3.879 |
+0.006 |
9,054 |
118,069 |
-560 |
May14 |
130904 |
3.901 |
3.908 |
3.865 |
3.896 |
+0.005 |
1,018 |
31,802 |
-64 |
Jun14 |
130904 |
3.931 |
3.931 |
3.900 |
3.923 |
+0.004 |
985 |
24,185 |
+78 |
Jul14 |
130904 |
3.950 |
3.955 |
3.927 |
3.955 |
+0.005 |
860 |
20,769 |
-97 |
Aug14 |
130904 |
3.971 |
3.972 |
3.945 |
3.972 |
+0.006 |
346 |
19,113 |
-12 |
Sep14 |
130904 |
3.947 |
3.970 |
3.947 |
3.970 |
+0.006 |
379 |
19,683 |
-15 |
Oct14 |
130904 |
3.985 |
3.994 |
3.960 |
3.993 |
+0.007 |
1,786 |
73,258 |
+93 |
Nov14 |
130904 |
4.057 |
4.067 |
4.036 |
4.067 |
+0.005 |
576 |
26,167 |
+20 |
Dec14 |
130904 |
4.210 |
4.220 |
4.193 |
4.220 |
+0.004 |
241 |
40,965 |
+53 |
Jan15 |
130904 |
4.300 |
4.303 |
4.271 |
4.303 |
+0.005 |
311 |
41,862 |
+461 |
Total Volume and Open Interest |
188,039 |
1,329,889 |
+693 |
Brent Crude Oil(ICE) |
Oct13 |
130904 |
115.65 |
116.09 |
114.40 |
114.91 |
-0.77 |
90,951 |
229,330 |
-4,745 |
Nov13 |
130904 |
113.79 |
114.15 |
112.60 |
113.23 |
-0.55 |
65,126 |
247,712 |
+217 |
Dec13 |
130904 |
112.25 |
112.51 |
111.08 |
111.75 |
-0.48 |
48,571 |
227,753 |
+3,927 |
Jan14 |
130904 |
110.92 |
111.07 |
109.80 |
110.48 |
-0.43 |
13,330 |
68,157 |
+757 |
Feb14 |
130904 |
109.80 |
109.87 |
108.75 |
109.41 |
-0.37 |
8,196 |
48,898 |
-760 |
Mar14 |
130904 |
108.85 |
108.90 |
107.83 |
108.51 |
-0.31 |
7,073 |
53,842 |
+409 |
Apr14 |
130904 |
108.02 |
108.02 |
107.03 |
107.70 |
-0.27 |
3,464 |
49,078 |
+48 |
May14 |
130904 |
107.19 |
107.19 |
106.27 |
106.94 |
-0.23 |
2,781 |
24,591 |
-212 |
Jun14 |
130904 |
106.18 |
106.44 |
105.51 |
106.23 |
-0.19 |
9,488 |
99,763 |
-209 |
Jul14 |
130904 |
105.56 |
105.60 |
105.56 |
105.60 |
-0.17 |
1,484 |
21,661 |
+15 |
Aug14 |
130904 |
104.93 |
104.93 |
104.93 |
104.93 |
-0.14 |
1,044 |
27,693 |
+136 |
Sep14 |
130904 |
104.00 |
104.20 |
104.00 |
104.20 |
-0.11 |
1,309 |
30,178 |
+56 |
Oct14 |
130904 |
103.55 |
103.55 |
103.55 |
103.55 |
-0.10 |
816 |
23,679 |
+10 |
Nov14 |
130904 |
102.98 |
102.98 |
102.98 |
102.98 |
-0.07 |
1,234 |
14,933 |
-351 |
Total Volume and Open Interest |
267,449 |
1,521,691 |
-734 |
Gas Oil(ICE) |
Sep13 |
130904 |
963.25 |
965.00 |
955.25 |
960.75 |
+0.50 |
22,387 |
83,441 |
-5,773 |
Oct13 |
130904 |
962.25 |
965.25 |
955.75 |
961.50 |
+0.75 |
37,217 |
162,728 |
-1,418 |
Nov13 |
130904 |
959.50 |
961.50 |
952.75 |
958.50 |
+1.25 |
15,190 |
74,904 |
-654 |
Dec13 |
130904 |
954.25 |
956.00 |
947.50 |
953.00 |
+1.25 |
12,858 |
89,550 |
+743 |
Jan14 |
130904 |
950.00 |
950.50 |
944.00 |
949.00 |
+1.25 |
2,664 |
41,632 |
+405 |
Feb14 |
130904 |
943.25 |
945.00 |
937.50 |
943.00 |
+1.00 |
1,503 |
31,614 |
-227 |
Mar14 |
130904 |
935.75 |
937.75 |
930.75 |
935.50 |
+0.25 |
964 |
25,703 |
-52 |
Apr14 |
130904 |
927.25 |
929.25 |
923.00 |
927.50 |
-0.50 |
418 |
15,398 |
+41 |
May14 |
130904 |
919.75 |
921.50 |
915.25 |
919.50 |
-0.75 |
308 |
12,063 |
+67 |
Jun14 |
130904 |
913.75 |
915.25 |
908.25 |
912.50 |
-1.00 |
2,300 |
42,747 |
+592 |
Total Volume and Open Interest |
97,373 |
650,992 |
-6,020 |
Ethanol(CBOT) |
Sep13 |
130904 |
2.485 |
2.495 |
2.401 |
2.483 |
+0.003 |
106 |
140 |
-44 |
Oct13 |
130904 |
1.930 |
1.930 |
1.851 |
1.885 |
-0.058 |
317 |
1,355 |
-108 |
Nov13 |
130904 |
1.758 |
1.758 |
1.705 |
1.725 |
-0.050 |
214 |
1,631 |
+33 |
Dec13 |
130904 |
1.690 |
1.690 |
1.647 |
1.667 |
-0.043 |
135 |
1,837 |
+41 |
Jan14 |
130904 |
1.660 |
1.660 |
1.645 |
1.645 |
-0.040 |
46 |
879 |
+4 |
Feb14 |
130904 |
1.685 |
1.685 |
1.662 |
1.662 |
-0.032 |
5 |
321 |
+1 |
Mar14 |
130904 |
1.681 |
1.681 |
1.681 |
1.681 |
-0.032 |
4 |
276 |
+1 |
Apr14 |
130904 |
1.706 |
1.706 |
1.706 |
1.706 |
-0.028 |
4 |
143 |
-2 |
Total Volume and Open Interest |
833 |
6,644 |
-76 |
WTI Crude Oil(ICE) |
Oct13 |
130904 |
108.36 |
108.40 |
106.80 |
107.23 |
-1.31 |
8,432 |
76,341 |
-90 |
Nov13 |
130904 |
107.63 |
107.74 |
106.24 |
106.59 |
-1.26 |
2,235 |
50,157 |
-130 |
Dec13 |
130904 |
106.28 |
106.38 |
105.04 |
105.39 |
-1.03 |
5,076 |
132,619 |
+455 |
Jan14 |
130904 |
104.33 |
104.33 |
103.48 |
103.92 |
-0.91 |
872 |
25,246 |
+68 |
Feb14 |
130904 |
102.24 |
102.74 |
102.24 |
102.49 |
-0.83 |
442 |
10,021 |
-87 |
Mar14 |
130904 |
101.44 |
101.60 |
100.73 |
101.13 |
-0.78 |
159 |
27,957 |
-203 |
Apr14 |
130904 |
99.65 |
99.86 |
99.65 |
99.86 |
-0.74 |
156 |
10,976 |
+49 |
May14 |
130904 |
98.81 |
98.81 |
98.81 |
98.81 |
-0.68 |
56 |
5,342 |
+6 |
Jun14 |
130904 |
97.82 |
97.97 |
97.42 |
97.88 |
-0.62 |
1,183 |
47,807 |
-40 |
Jul14 |
130904 |
96.95 |
96.95 |
96.95 |
96.95 |
-0.55 |
28 |
5,570 |
+0 |
Aug14 |
130904 |
96.16 |
96.16 |
96.16 |
96.16 |
-0.46 |
11 |
4,372 |
+5 |
Sep14 |
130904 |
95.48 |
95.48 |
95.48 |
95.48 |
-0.38 |
20 |
10,835 |
+4 |
Oct14 |
130904 |
94.82 |
94.82 |
94.82 |
94.82 |
-0.33 |
5 |
5,712 |
-3 |
Nov14 |
130904 |
94.19 |
94.19 |
94.19 |
94.19 |
-0.28 |
3 |
10,528 |
+0 |
Dec14 |
130904 |
92.89 |
93.60 |
92.89 |
93.60 |
-0.23 |
1,430 |
87,852 |
+157 |
Jan15 |
130904 |
92.89 |
92.89 |
92.89 |
92.89 |
-0.18 |
0 |
7,276 |
+0 |
Total Volume and Open Interest |
20,169 |
608,344 |
+190 |
US Dollar Index(ICE) |
Sep13 |
130904 |
82.405 |
82.470 |
82.105 |
82.205 |
-0.195 |
27,161 |
66,098 |
+0 |
Dec13 |
130904 |
82.660 |
82.710 |
82.350 |
82.442 |
-0.202 |
1,253 |
3,410 |
+0 |
Mar14 |
130904 |
82.680 |
82.680 |
82.680 |
82.680 |
-0.200 |
0 |
2 |
+0 |
Total Volume and Open Interest |
28,414 |
69,511 |
+0 |
Australian Dollar(CME) |
Sep13 |
130904 |
90.50 |
91.81 |
90.29 |
91.62 |
+1.16 |
62,044 |
184,003 |
+5,332 |
Dec13 |
130904 |
89.98 |
91.26 |
89.76 |
91.07 |
+1.14 |
5,076 |
13,370 |
+3,482 |
Mar14 |
130904 |
89.75 |
90.54 |
89.41 |
90.54 |
+1.13 |
2 |
88 |
-2 |
Total Volume and Open Interest |
67,122 |
197,464 |
+8,812 |
British Pound(CME) |
Sep13 |
130904 |
155.57 |
156.48 |
155.55 |
156.22 |
+0.60 |
69,971 |
146,128 |
-1,468 |
Dec13 |
130904 |
155.52 |
156.37 |
155.47 |
156.12 |
+0.60 |
1,289 |
3,105 |
+542 |
Mar14 |
130904 |
156.03 |
156.03 |
155.43 |
156.03 |
+0.60 |
0 |
615 |
+0 |
Total Volume and Open Interest |
71,306 |
150,136 |
-972 |
Canadian Dollar(CME) |
Sep13 |
130904 |
94.89 |
95.43 |
94.82 |
95.26 |
+0.38 |
55,203 |
124,961 |
-805 |
Dec13 |
130904 |
94.69 |
95.22 |
94.61 |
95.05 |
+0.38 |
1,663 |
9,821 |
+363 |
Mar14 |
130904 |
94.55 |
95.00 |
94.46 |
94.83 |
+0.37 |
14 |
966 |
+8 |
Jun14 |
130904 |
94.63 |
94.63 |
94.26 |
94.63 |
+0.37 |
1 |
356 |
+1 |
Total Volume and Open Interest |
56,882 |
136,222 |
-433 |
Japanese Yen(CME) |
Sep13 |
130904 |
100.43 |
100.68 |
100.19 |
100.25 |
-0.28 |
109,973 |
160,779 |
-3,419 |
Dec13 |
130904 |
100.48 |
100.71 |
100.24 |
100.30 |
-0.28 |
1,442 |
4,677 |
+775 |
Mar14 |
130904 |
100.37 |
100.66 |
100.37 |
100.37 |
-0.29 |
5 |
170 |
-5 |
Total Volume and Open Interest |
111,420 |
165,671 |
-2,649 |
Swiss Franc(CME) |
Sep13 |
130904 |
106.77 |
106.98 |
106.58 |
106.83 |
+0.03 |
26,882 |
38,758 |
-442 |
Dec13 |
130904 |
106.87 |
107.05 |
106.67 |
106.91 |
+0.03 |
884 |
1,743 |
+688 |
Mar14 |
130904 |
107.01 |
107.01 |
106.98 |
107.01 |
+0.03 |
0 |
4 |
+0 |
Total Volume and Open Interest |
27,766 |
40,509 |
+246 |
EuroFX(CME) |
Sep13 |
130904 |
131.69 |
132.19 |
131.57 |
132.07 |
+0.38 |
176,576 |
227,501 |
-8,698 |
Dec13 |
130904 |
131.75 |
132.23 |
131.63 |
132.12 |
+0.38 |
4,781 |
15,306 |
+1,475 |
Mar14 |
130904 |
131.81 |
132.16 |
131.78 |
132.16 |
+0.38 |
6 |
101 |
+1 |
Total Volume and Open Interest |
181,365 |
242,949 |
-7,220 |
Mexican Peso(CME) |
Sep13 |
130904 |
746.00 |
752.75 |
744.50 |
750.00 |
+5.50 |
39,640 |
100,569 |
-4,100 |
Oct13 |
130904 |
748.00 |
748.00 |
742.50 |
748.00 |
+5.50 |
|
|
|
Total Volume and Open Interest |
44,573 |
108,493 |
-619 |
Brazilian Real(CME) |
Oct13 |
130904 |
422.40 |
423.75 |
420.60 |
421.15 |
+0.80 |
202 |
522 |
-3 |
Nov13 |
130904 |
418.45 |
420.40 |
417.35 |
418.45 |
+1.10 |
97 |
10,117 |
+92 |
Dec13 |
130904 |
416.75 |
417.70 |
415.55 |
415.80 |
+1.10 |
678 |
4,904 |
-222 |
Jan14 |
130904 |
413.20 |
413.20 |
412.20 |
413.20 |
+1.00 |
|
|
|
Total Volume and Open Interest |
977 |
22,137 |
-5,087 |
30-Year T-Bonds(CBOT) |
Sep13 |
130904 |
131~170 |
131~260 |
131~050 |
131~100 |
-0~130 |
125,371 |
87,068 |
-55,513 |
Dec13 |
130904 |
130~050 |
130~120 |
129~210 |
129~280 |
-0~130 |
351,996 |
599,194 |
-4,129 |
Mar14 |
130904 |
129~260 |
130~070 |
129~260 |
129~260 |
-0~130 |
|
|
|
Total Volume and Open Interest |
477,367 |
686,262 |
-59,642 |
10-Year T-Notes(CBOT) |
Sep13 |
130904 |
124~190 |
124~220 |
124~035 |
124~060 |
-0~150 |
406,590 |
183,024 |
-151,775 |
Dec13 |
130904 |
123~170 |
123~190 |
123~005 |
123~030 |
-0~150 |
1,294,282 |
1,947,692 |
+102,381 |
Mar14 |
130904 |
123~030 |
123~180 |
123~030 |
123~030 |
-0~150 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,700,872 |
2,130,717 |
-49,394 |
5-Year T-Notes(CBOT) |
Sep13 |
130904 |
120~060 |
120~080 |
119~264 |
119~280 |
-0~114 |
228,726 |
120,291 |
-75,906 |
Dec13 |
130904 |
119~102 |
119~114 |
118~286 |
118~306 |
-0~120 |
669,190 |
1,454,708 |
+64,565 |
Mar14 |
130904 |
118~306 |
119~106 |
118~306 |
118~306 |
-0~120 |
|
|
|
Total Volume and Open Interest |
897,916 |
1,574,999 |
-11,341 |
2 Year T-Notes(CBOT) |
Sep13 |
130904 |
110~000 |
110~000 |
109~284 |
109~292 |
-0~026 |
111,916 |
96,304 |
-41,560 |
Dec13 |
130904 |
109~252 |
109~252 |
109~206 |
109~216 |
-0~034 |
215,306 |
736,267 |
+44,526 |
Mar14 |
130904 |
109~216 |
109~252 |
109~216 |
109~216 |
-0~034 |
|
|
|
Total Volume and Open Interest |
327,222 |
832,571 |
+2,966 |
Eurodollars(CME) |
Sep13 |
130904 |
99.735 |
99.738 |
99.735 |
99.735 |
unch |
69,002 |
691,518 |
-11,936 |
Dec13 |
130904 |
99.700 |
99.705 |
99.695 |
99.700 |
unch |
90,221 |
845,036 |
+13,310 |
Mar14 |
130904 |
99.630 |
99.635 |
99.615 |
99.620 |
-0.010 |
82,513 |
790,068 |
+1,122 |
Jun14 |
130904 |
99.535 |
99.540 |
99.505 |
99.515 |
-0.020 |
99,802 |
814,552 |
-8,757 |
Sep14 |
130904 |
99.410 |
99.420 |
99.365 |
99.380 |
-0.030 |
118,258 |
751,569 |
-115 |
Dec14 |
130904 |
99.265 |
99.270 |
99.205 |
99.220 |
-0.045 |
126,353 |
800,173 |
+9,935 |
Mar15 |
130904 |
99.085 |
99.090 |
99.005 |
99.025 |
-0.055 |
123,203 |
566,031 |
+4,991 |
Jun15 |
130904 |
98.860 |
98.870 |
98.775 |
98.795 |
-0.065 |
125,562 |
817,979 |
-4,128 |
Sep15 |
130904 |
98.600 |
98.615 |
98.510 |
98.525 |
-0.075 |
100,096 |
553,630 |
+2,989 |
Dec15 |
130904 |
98.310 |
98.330 |
98.220 |
98.235 |
-0.075 |
97,339 |
618,544 |
+2,306 |
Mar16 |
130904 |
98.000 |
98.030 |
97.920 |
97.930 |
-0.080 |
83,913 |
418,880 |
-755 |
Jun16 |
130904 |
97.700 |
97.740 |
97.625 |
97.640 |
-0.075 |
76,340 |
329,921 |
+1,462 |
Sep16 |
130904 |
97.430 |
97.465 |
97.350 |
97.360 |
-0.070 |
61,922 |
257,825 |
-314 |
Dec16 |
130904 |
97.165 |
97.205 |
97.090 |
97.100 |
-0.065 |
60,355 |
252,496 |
-1,270 |
Mar17 |
130904 |
96.925 |
96.990 |
96.865 |
96.880 |
-0.060 |
42,595 |
214,058 |
+2,992 |
Jun17 |
130904 |
96.705 |
96.770 |
96.645 |
96.660 |
-0.060 |
30,037 |
161,238 |
+8,385 |
Sep17 |
130904 |
96.510 |
96.570 |
96.445 |
96.460 |
-0.070 |
17,917 |
166,942 |
-351 |
Dec17 |
130904 |
96.315 |
96.365 |
96.240 |
96.260 |
-0.075 |
16,950 |
133,829 |
-558 |
Total Volume and Open Interest |
1,461,555 |
9,444,521 |
+19,580 |
Ultra T-Bond(CBOT) |
Sep13 |
130904 |
140~05 |
141~04 |
140~05 |
140~14 |
-0~16 |
29,246 |
34,526 |
-8,769 |
Dec13 |
130904 |
139~01 |
139~21 |
138~21 |
138~31 |
-0~16 |
110,284 |
394,611 |
+20,959 |
Mar14 |
130904 |
138~31 |
139~15 |
138~31 |
138~31 |
-0~16 |
|
|
|
Total Volume and Open Interest |
139,530 |
429,137 |
+12,190 |
30 Day Federal Funds(CBOT) |
Sep13 |
130904 |
99.918 |
99.918 |
99.912 |
99.915 |
unch |
1,177 |
36,691 |
+482 |
Oct13 |
130904 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
2,288 |
17,781 |
+1,183 |
Nov13 |
130904 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
1,736 |
18,551 |
-410 |
Dec13 |
130904 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
2,005 |
23,890 |
+790 |
Jan14 |
130904 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
1,066 |
21,156 |
-47 |
Feb14 |
130904 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
581 |
17,464 |
+134 |
Total Volume and Open Interest |
15,828 |
268,965 |
-38,353 |
3-Mth Euro-Yen(CME) |
Sep13 |
130904 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130904 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130904 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Jun14 |
130904 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130904 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130904 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130904 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130904 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130904 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec15 |
130904 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130904 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130904 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
412 |
+0 |
Mar14 |
130904 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130904 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130904 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130904 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130904 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130904 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130904 |
144.07 |
144.17 |
143.95 |
143.97 |
-0.06 |
3,411 |
17,325 |
-123 |
Dec13 |
130904 |
143.04 |
143.18 |
142.99 |
142.99 |
-0.06 |
1,399 |
1,633 |
+1,301 |
Mar14 |
130904 |
142.42 |
142.42 |
142.42 |
142.42 |
-0.06 |
|
|
|
Total Volume and Open Interest |
4,810 |
18,958 |
+1,178 |
Euro-Bund(EUREX) |
Sep13 |
130904 |
139.74 |
139.95 |
139.51 |
139.73 |
+0.12 |
616,918 |
856,085 |
-33,618 |
Dec13 |
130904 |
137.72 |
137.96 |
137.48 |
137.75 |
+0.13 |
320,874 |
264,392 |
+150,123 |
Mar14 |
130904 |
138.43 |
138.43 |
138.43 |
138.43 |
+0.02 |
|
|
|
Total Volume and Open Interest |
937,792 |
1,120,477 |
+116,505 |
Euro-Bobl(EUREX) |
Sep13 |
130904 |
124.61 |
124.85 |
124.61 |
124.75 |
+0.16 |
436,682 |
799,029 |
-50,820 |
Dec13 |
130904 |
122.80 |
123.07 |
122.80 |
122.96 |
+0.16 |
209,873 |
236,112 |
+77,305 |
Mar14 |
130904 |
123.14 |
123.15 |
123.14 |
123.15 |
+0.35 |
|
|
|
Total Volume and Open Interest |
646,555 |
1,035,141 |
+26,485 |
3-Mth Euribor(EUREX) |
Sep13 |
130904 |
99.770 |
99.775 |
99.770 |
99.775 |
+0.005 |
113 |
8,726 |
-146 |
Dec13 |
130904 |
99.715 |
99.720 |
99.715 |
99.720 |
+0.015 |
0 |
1,878 |
+0 |
Mar14 |
130904 |
99.630 |
99.630 |
99.630 |
99.630 |
+0.015 |
0 |
1,075 |
+0 |
Total Volume and Open Interest |
164 |
31,572 |
-155 |
Long Gilt(LIFFE) |
Sep13 |
130904 |
109~16 |
109~22 |
109~11 |
109~15 |
+0~06 |
4,825 |
45,472 |
-6,840 |
Dec13 |
130904 |
108~18 |
108~24 |
108~10 |
108~17 |
+0~06 |
151,501 |
342,901 |
+1,333 |
Total Volume and Open Interest |
156,326 |
388,373 |
-5,507 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130904 |
99.48 |
99.49 |
99.48 |
99.49 |
+0.00 |
25,786 |
271,338 |
+751 |
Dec13 |
130904 |
99.45 |
99.45 |
99.44 |
99.45 |
unch |
39,742 |
365,155 |
-2,403 |
Mar14 |
130904 |
99.38 |
99.38 |
99.36 |
99.38 |
0.00 |
59,199 |
369,720 |
-12,488 |
Jun14 |
130904 |
99.29 |
99.30 |
99.27 |
99.29 |
0.00 |
71,305 |
345,358 |
+186 |
Sep14 |
130904 |
99.18 |
99.19 |
99.16 |
99.18 |
-0.01 |
75,439 |
323,941 |
+8,839 |
Dec14 |
130904 |
99.07 |
99.08 |
99.04 |
99.06 |
-0.01 |
134,720 |
346,425 |
+3,702 |
Total Volume and Open Interest |
915,439 |
3,035,957 |
+2,204 |
3-Mth Euribor(LIFFE) |
Sep13 |
130904 |
99.770 |
99.775 |
99.765 |
99.775 |
+0.005 |
25,173 |
447,720 |
+4,979 |
Dec13 |
130904 |
99.705 |
99.720 |
99.705 |
99.720 |
+0.015 |
70,146 |
584,060 |
-3,042 |
Mar14 |
130904 |
99.620 |
99.635 |
99.615 |
99.630 |
+0.015 |
62,185 |
417,465 |
+4,341 |
Total Volume and Open Interest |
602,613 |
3,914,907 |
+17,485 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130904 |
97.43 |
97.43 |
97.41 |
97.42 |
-0.01 |
24,763 |
122,626 |
-3,954 |
Dec13 |
130904 |
97.49 |
97.51 |
97.43 |
97.45 |
-0.04 |
54,120 |
241,105 |
+16,455 |
Mar14 |
130904 |
97.48 |
97.51 |
97.40 |
97.44 |
-0.05 |
42,925 |
218,702 |
+15,421 |
Jun14 |
130904 |
97.39 |
97.41 |
97.28 |
97.34 |
-0.06 |
21,858 |
138,863 |
+3,240 |
Sep14 |
130904 |
97.20 |
97.22 |
97.09 |
97.15 |
-0.06 |
14,783 |
91,300 |
+2,492 |
Dec14 |
130904 |
96.97 |
96.99 |
96.83 |
96.90 |
-0.08 |
12,822 |
82,957 |
+6,438 |
Mar15 |
130904 |
96.72 |
96.74 |
96.58 |
96.65 |
-0.08 |
8,932 |
58,218 |
+5,511 |
Jun15 |
130904 |
96.49 |
96.51 |
96.35 |
96.42 |
-0.09 |
3,458 |
20,945 |
+1,527 |
Sep15 |
130904 |
96.29 |
96.30 |
96.16 |
96.21 |
-0.09 |
1,315 |
2,311 |
+835 |
Dec15 |
130904 |
96.11 |
96.12 |
95.98 |
96.01 |
-0.11 |
210 |
1,384 |
+183 |
Total Volume and Open Interest |
185,191 |
979,509 |
+48,146 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130904 |
96.00 |
96.02 |
95.94 |
95.98 |
-0.03 |
59,905 |
506,890 |
+908 |
Dec13 |
130904 |
95.94 |
95.94 |
95.87 |
95.91 |
-0.02 |
0 |
14 |
+0 |
Total Volume and Open Interest |
59,905 |
506,904 |
+908 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130904 |
97.11 |
97.15 |
97.03 |
97.06 |
-0.07 |
205,102 |
638,040 |
+46,926 |
Dec13 |
130904 |
96.90 |
96.91 |
96.90 |
96.91 |
-0.07 |
2 |
14 |
+0 |
Total Volume and Open Interest |
205,104 |
638,054 |
+46,926 |
Gold(CMX) |
Oct13 |
130904 |
1411.5 |
1413.7 |
1384.1 |
1389.6 |
-22.1 |
3,970 |
23,507 |
-251 |
Dec13 |
130904 |
1411.6 |
1415.0 |
1384.6 |
1390.0 |
-22.0 |
124,659 |
225,709 |
-4,129 |
Feb14 |
130904 |
1412.0 |
1414.0 |
1385.9 |
1390.7 |
-22.1 |
2,152 |
32,780 |
+471 |
Apr14 |
130904 |
1414.1 |
1414.1 |
1389.4 |
1391.6 |
-22.1 |
538 |
19,636 |
+161 |
Jun14 |
130904 |
1412.0 |
1412.0 |
1391.0 |
1392.7 |
-22.1 |
642 |
18,000 |
-179 |
Aug14 |
130904 |
1403.5 |
1403.5 |
1393.0 |
1394.0 |
-22.1 |
43 |
7,422 |
-202 |
Oct14 |
130904 |
1406.4 |
1406.4 |
1395.5 |
1395.5 |
-22.1 |
457 |
2,086 |
+392 |
Dec14 |
130904 |
1394.9 |
1398.0 |
1394.9 |
1396.9 |
-22.2 |
311 |
15,428 |
-45 |
Feb15 |
130904 |
1398.7 |
1398.7 |
1398.7 |
1398.7 |
-22.1 |
25 |
1,511 |
+0 |
Apr15 |
130904 |
1400.7 |
1400.7 |
1400.7 |
1400.7 |
-22.0 |
|
|
|
Jun15 |
130904 |
1400.1 |
1402.7 |
1400.1 |
1402.7 |
-21.9 |
580 |
8,486 |
+0 |
Total Volume and Open Interest |
134,731 |
379,718 |
-2,245 |
Silver(CMX) |
Sep13 |
130904 |
2430.5 |
2437.5 |
2335.0 |
2336.9 |
-101.3 |
2,299 |
1,170 |
-1,751 |
Dec13 |
130904 |
2432.5 |
2443.0 |
2337.5 |
2341.5 |
-101.4 |
41,579 |
82,489 |
-1,286 |
Mar14 |
130904 |
2440.0 |
2441.0 |
2343.5 |
2346.1 |
-101.5 |
661 |
8,112 |
+81 |
May14 |
130904 |
2354.5 |
2354.5 |
2348.7 |
2348.7 |
-101.6 |
55 |
3,758 |
+30 |
Jul14 |
130904 |
2351.0 |
2351.0 |
2351.0 |
2351.0 |
-101.7 |
4 |
3,050 |
+21 |
Sep14 |
130904 |
2353.3 |
2353.3 |
2353.3 |
2353.3 |
-101.8 |
1 |
1,791 |
+21 |
Dec14 |
130904 |
2422.0 |
2422.0 |
2357.6 |
2357.6 |
-102.0 |
34 |
6,069 |
+64 |
Total Volume and Open Interest |
45,075 |
115,115 |
-2,800 |
Platinum(NYMEX) |
Oct13 |
130904 |
1537.0 |
1540.1 |
1490.8 |
1494.7 |
-43.5 |
8,550 |
58,235 |
-331 |
Jan14 |
130904 |
1541.3 |
1541.3 |
1497.5 |
1498.1 |
-43.4 |
574 |
7,841 |
+215 |
Apr14 |
130904 |
1500.0 |
1500.0 |
1499.7 |
1500.0 |
-43.4 |
7 |
187 |
+6 |
Jul14 |
130904 |
1500.5 |
1500.5 |
1500.5 |
1500.5 |
-43.4 |
0 |
6 |
+0 |
Total Volume and Open Interest |
9,131 |
66,273 |
-110 |
Palladium(NYMEX) |
Sep13 |
130904 |
717.50 |
717.50 |
696.60 |
696.60 |
-19.60 |
240 |
494 |
-405 |
Dec13 |
130904 |
718.75 |
720.20 |
693.70 |
698.25 |
-19.70 |
4,176 |
34,706 |
-203 |
Mar14 |
130904 |
717.70 |
717.70 |
695.35 |
699.60 |
-19.70 |
32 |
652 |
+13 |
Total Volume and Open Interest |
4,454 |
35,927 |
-596 |
Copper(CMX) |
Sep13 |
130904 |
329.75 |
329.75 |
322.40 |
323.65 |
-6.00 |
3,265 |
4,349 |
-1,750 |
Dec13 |
130904 |
330.85 |
330.95 |
322.80 |
324.10 |
-6.35 |
48,663 |
105,964 |
-3,603 |
Mar14 |
130904 |
331.65 |
331.65 |
324.10 |
325.25 |
-6.30 |
1,326 |
20,145 |
+459 |
May14 |
130904 |
325.75 |
326.60 |
325.35 |
326.05 |
-6.35 |
68 |
2,336 |
+65 |
Jul14 |
130904 |
327.00 |
327.50 |
326.85 |
326.85 |
-6.40 |
2 |
1,691 |
+0 |
Total Volume and Open Interest |
54,247 |
146,523 |
-4,939 |
DJIA Index(CBOT) |
Sep13 |
130904 |
14841 |
14949 |
14785 |
14924 |
+97 |
218 |
14,757 |
+31 |
Dec13 |
130904 |
14841 |
14841 |
14745 |
14841 |
+96 |
0 |
24 |
+0 |
Mar14 |
130904 |
14746 |
14746 |
14650 |
14746 |
+96 |
|
|
|
Jun14 |
130904 |
14677 |
14677 |
14581 |
14677 |
+96 |
|
|
|
Total Volume and Open Interest |
218 |
14,781 |
+31 |
E-mini DJIA Index(CBOT) |
Sep13 |
130904 |
14818 |
14950 |
14782 |
14924 |
+97 |
129,793 |
98,864 |
-3,614 |
Dec13 |
130904 |
14725 |
14857 |
14715 |
14841 |
+96 |
524 |
1,244 |
+254 |
Mar14 |
130904 |
14746 |
14746 |
14746 |
14746 |
+96 |
0 |
19 |
+0 |
Jun14 |
130904 |
14677 |
14677 |
14677 |
14677 |
+96 |
1 |
2 |
+1 |
Total Volume and Open Interest |
130,318 |
100,129 |
-3,359 |
S & P 500(CME) |
Sep13 |
130904 |
1637.90 |
1654.30 |
1635.30 |
1653.40 |
+14.30 |
14,818 |
183,378 |
+2,023 |
Dec13 |
130904 |
1631.80 |
1647.40 |
1629.40 |
1646.60 |
+14.20 |
115 |
5,175 |
+90 |
Mar14 |
130904 |
1632.80 |
1640.80 |
1622.80 |
1640.00 |
+14.20 |
0 |
26 |
+0 |
Jun14 |
130904 |
1626.30 |
1634.30 |
1616.30 |
1633.50 |
+14.20 |
|
|
|
Total Volume and Open Interest |
14,933 |
188,579 |
+2,113 |
S & P 500 E-Mini(Globex) |
Sep13 |
130904 |
1638.00 |
1655.25 |
1635.00 |
1653.50 |
+14.50 |
1,932,571 |
2,867,361 |
-36,644 |
Dec13 |
130904 |
1630.75 |
1648.25 |
1628.75 |
1646.50 |
+14.00 |
19,574 |
94,333 |
+15,152 |
Total Volume and Open Interest |
1,952,170 |
2,964,603 |
-21,489 |
NASDAQ 100(CME) |
Sep13 |
130904 |
3086.80 |
3130.50 |
3084.30 |
3128.30 |
+41.80 |
247 |
9,998 |
-503 |
Dec13 |
130904 |
3121.00 |
3121.00 |
3121.00 |
3121.00 |
+41.50 |
6 |
93 |
+0 |
Mar14 |
130904 |
3114.80 |
3114.80 |
3073.30 |
3114.80 |
+41.50 |
|
|
|
Total Volume and Open Interest |
253 |
10,091 |
-503 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130904 |
3087.80 |
3132.00 |
3083.30 |
3128.30 |
+41.80 |
253,781 |
337,863 |
-24,442 |
Dec13 |
130904 |
3080.00 |
3125.00 |
3076.80 |
3121.00 |
+41.50 |
485 |
6,061 |
+105 |
Total Volume and Open Interest |
254,267 |
344,034 |
-24,337 |
S & P Midcap 400(CME) |
Sep13 |
130904 |
1176.50 |
1193.70 |
1176.00 |
1193.70 |
+11.60 |
99 |
1,509 |
+67 |
Dec13 |
130904 |
1190.40 |
1190.40 |
1178.80 |
1190.40 |
+11.60 |
|
|
|
Mar14 |
130904 |
1188.40 |
1188.40 |
1176.80 |
1188.40 |
+11.60 |
|
|
|
Total Volume and Open Interest |
99 |
1,509 |
+67 |
Volatility Index(CBOE) |
Sep13 |
130904 |
16.85 |
17.03 |
16.65 |
16.70 |
-0.15 |
67,350 |
145,521 |
-10,753 |
Oct13 |
130904 |
17.60 |
17.78 |
17.44 |
17.55 |
-0.10 |
38,424 |
76,232 |
-300 |
Nov13 |
130904 |
18.15 |
18.30 |
17.95 |
18.10 |
-0.10 |
20,902 |
43,371 |
+486 |
Dec13 |
130904 |
18.53 |
18.65 |
18.30 |
18.35 |
-0.15 |
14,859 |
41,038 |
-305 |
Total Volume and Open Interest |
157,753 |
358,302 |
-10,021 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130904 |
13900 |
14160 |
13845 |
14100 |
+205 |
10,889 |
52,416 |
-141 |
Dec13 |
130904 |
13950 |
14210 |
13915 |
14165 |
+215 |
633 |
1,420 |
+408 |
Total Volume and Open Interest |
11,522 |
53,838 |
+267 |
Nikkei 225(SGX) |
Sep13 |
130904 |
13965 |
14100 |
13790 |
14080 |
+70 |
104,790 |
252,469 |
+177 |
Dec13 |
130904 |
13975 |
14035 |
13765 |
14015 |
+75 |
2,834 |
34,374 |
+664 |
Mar14 |
130904 |
14000 |
14000 |
14000 |
14000 |
+70 |
0 |
27 |
+0 |
Total Volume and Open Interest |
107,746 |
320,765 |
+808 |
CAC 40(EURONEXT) |
Sep13 |
130904 |
3987.0 |
3990.0 |
3926.5 |
3979.5 |
+7.5 |
117,984 |
323,703 |
-3,661 |
Oct13 |
130904 |
3975.0 |
3978.5 |
3925.0 |
3974.0 |
+7.0 |
453 |
29,386 |
+57 |
Nov13 |
130904 |
3967.0 |
3967.0 |
3967.0 |
3967.0 |
+7.0 |
|
|
|
Total Volume and Open Interest |
118,459 |
353,234 |
-3,610 |
Hang Seng Index(HKFE) |
Sep13 |
130904 |
22133 |
22387 |
22065 |
22325 |
+10 |
72,733 |
98,882 |
+3,092 |
Oct13 |
130904 |
22111 |
22350 |
22047 |
22296 |
+7 |
374 |
273 |
+157 |
Total Volume and Open Interest |
73,351 |
105,126 |
+3,238 |
DAX(EUREX) |
Sep13 |
130904 |
8194.0 |
8216.5 |
8094.5 |
8197.5 |
+17.5 |
66,046 |
170,518 |
-942 |
Dec13 |
130904 |
8203.0 |
8221.5 |
8103.5 |
8203.0 |
+17.0 |
365 |
4,910 |
+42 |
Mar14 |
130904 |
8220.0 |
8220.0 |
8142.0 |
8215.0 |
+17.0 |
31 |
704 |
+26 |
Total Volume and Open Interest |
66,442 |
176,132 |
-874 |
FT-SE 100(EURONEXT) |
Sep13 |
130904 |
6460.00 |
6492.00 |
6422.50 |
6474.00 |
+16.50 |
87,921 |
631,122 |
+1,674 |
Dec13 |
130904 |
6448.00 |
6460.00 |
6400.00 |
6446.00 |
+17.00 |
1,562 |
7,179 |
+41 |
Mar14 |
130904 |
6398.00 |
6398.00 |
6398.00 |
6398.00 |
+18.50 |
7 |
174 |
+0 |
Total Volume and Open Interest |
89,490 |
638,475 |
+1,715 |
SPI 200(SFE) |
Sep13 |
130904 |
5190.0 |
5200.0 |
5145.0 |
5156.0 |
-34.0 |
22,972 |
282,970 |
+1,394 |
Dec13 |
130904 |
5184.0 |
5188.0 |
5153.0 |
5157.0 |
-34.0 |
162 |
4,268 |
+130 |
Mar14 |
130904 |
5117.0 |
5117.0 |
5117.0 |
5117.0 |
-34.0 |
10 |
3,114 |
-44 |
Total Volume and Open Interest |
23,189 |
291,690 |
+1,501 |
FTSE MIB(ISE) |
Sep13 |
130904 |
16960.00 |
16985.00 |
16570.00 |
16719.00 |
-258.00 |
11,888 |
43,934 |
+107 |
Dec13 |
130904 |
16885.00 |
16885.00 |
16500.00 |
16629.00 |
-256.00 |
71 |
779 |
+46 |
Mar14 |
130904 |
16641.00 |
16641.00 |
16641.00 |
16641.00 |
-256.00 |
2 |
7 |
+0 |
Total Volume and Open Interest |
11,961 |
44,720 |
+153 |
KOSPI 200(KFE) |
Sep13 |
130904 |
252.10 |
253.15 |
250.55 |
252.30 |
-0.30 |
161,630 |
121,577 |
-2,610 |
Dec13 |
130904 |
253.85 |
254.80 |
252.25 |
253.90 |
-0.40 |
1,028 |
12,473 |
+1,730 |
Mar14 |
130904 |
253.00 |
253.00 |
253.00 |
253.00 |
+0.90 |
1 |
510 |
+4 |
Total Volume and Open Interest |
162,659 |
134,806 |
-876 |
GSCI(CME) |
Sep13 |
130904 |
658.25 |
658.50 |
654.00 |
655.25 |
-5.25 |
476 |
10,063 |
+0 |
Oct13 |
130904 |
656.00 |
656.00 |
652.50 |
653.00 |
-5.00 |
71 |
369 |
+36 |
Nov13 |
130904 |
649.00 |
654.10 |
648.75 |
649.00 |
-5.00 |
0 |
38 |
+0 |
Total Volume and Open Interest |
547 |
10,470 |
+36 |
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. |
|
|