|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri September 06, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Sep13 |
130906 |
1428.75 |
1440.00 |
1422.00 |
1437.00 |
+14.00 |
1,805 |
2,433 |
-895 |
| Nov13 |
130906 |
1368.00 |
1377.50 |
1355.50 |
1367.75 |
+0.25 |
142,580 |
355,518 |
+3,026 |
| Jan14 |
130906 |
1365.00 |
1374.50 |
1353.25 |
1365.25 |
+1.00 |
26,249 |
77,765 |
-180 |
| Mar14 |
130906 |
1344.25 |
1351.00 |
1331.75 |
1343.00 |
-0.75 |
16,813 |
51,668 |
+778 |
| May14 |
130906 |
1316.25 |
1320.50 |
1302.50 |
1310.75 |
-4.75 |
19,458 |
64,318 |
+5,161 |
| Jul14 |
130906 |
1311.25 |
1314.00 |
1297.00 |
1304.25 |
-5.00 |
5,756 |
27,885 |
+17 |
| Aug14 |
130906 |
1280.00 |
1285.75 |
1280.00 |
1280.00 |
-5.75 |
9 |
337 |
+0 |
| Sep14 |
130906 |
1228.00 |
1240.00 |
1228.00 |
1228.00 |
-12.00 |
5 |
151 |
+2 |
| Nov14 |
130906 |
1194.50 |
1198.00 |
1176.75 |
1185.50 |
-9.00 |
2,341 |
18,714 |
+442 |
| Jan15 |
130906 |
1190.50 |
1198.25 |
1189.00 |
1189.00 |
-9.25 |
2 |
94 |
+1 |
| Mar15 |
130906 |
1187.00 |
1196.25 |
1187.00 |
1187.00 |
-9.25 |
0 |
10 |
+0 |
| May15 |
130906 |
1180.50 |
1189.75 |
1180.50 |
1180.50 |
-9.25 |
0 |
9 |
+0 |
| Jul15 |
130906 |
1182.25 |
1191.50 |
1182.25 |
1182.25 |
-9.25 |
0 |
37 |
+0 |
| Aug15 |
130906 |
1176.25 |
1185.50 |
1176.25 |
1176.25 |
-9.25 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
215,031 |
599,377 |
+8,363 |
| Soybean Meal(CBOT) |
| Sep13 |
130906 |
481.30 |
483.30 |
475.00 |
482.10 |
+2.60 |
1,536 |
2,612 |
-536 |
| Oct13 |
130906 |
435.50 |
438.50 |
428.70 |
434.70 |
+0.10 |
11,984 |
31,803 |
-1,588 |
| Dec13 |
130906 |
430.10 |
432.90 |
422.70 |
428.90 |
-0.50 |
51,586 |
157,396 |
-3,571 |
| Jan14 |
130906 |
428.70 |
430.40 |
420.90 |
426.90 |
-1.10 |
6,134 |
21,394 |
+295 |
| Mar14 |
130906 |
419.40 |
420.40 |
411.60 |
417.20 |
-2.20 |
4,247 |
24,361 |
+413 |
| May14 |
130906 |
405.80 |
406.20 |
397.00 |
401.80 |
-4.10 |
4,034 |
14,320 |
+942 |
| Jul14 |
130906 |
400.20 |
401.70 |
393.30 |
397.10 |
-4.60 |
1,827 |
7,163 |
+123 |
| Aug14 |
130906 |
392.00 |
392.40 |
387.00 |
387.00 |
-5.40 |
68 |
801 |
+23 |
| Sep14 |
130906 |
373.90 |
377.90 |
372.60 |
372.60 |
-5.30 |
33 |
812 |
+3 |
| Oct14 |
130906 |
356.30 |
358.50 |
350.40 |
352.20 |
-6.30 |
65 |
380 |
-25 |
| Total Volume and Open Interest |
81,878 |
263,370 |
-3,890 |
| Soybean Oil(CBOT) |
| Sep13 |
130906 |
43.51 |
44.00 |
43.36 |
43.36 |
+0.17 |
1,278 |
1,787 |
-961 |
| Oct13 |
130906 |
43.30 |
44.24 |
43.23 |
43.43 |
+0.17 |
14,863 |
37,035 |
-273 |
| Dec13 |
130906 |
43.54 |
44.46 |
43.50 |
43.72 |
+0.19 |
45,213 |
159,231 |
+492 |
| Jan14 |
130906 |
43.69 |
44.63 |
43.66 |
43.92 |
+0.23 |
5,488 |
34,204 |
-272 |
| Mar14 |
130906 |
44.00 |
44.92 |
43.95 |
44.23 |
+0.25 |
4,797 |
19,845 |
+813 |
| May14 |
130906 |
44.27 |
45.20 |
44.24 |
44.51 |
+0.24 |
2,758 |
12,808 |
+445 |
| Jul14 |
130906 |
44.50 |
45.48 |
44.50 |
44.79 |
+0.27 |
1,734 |
10,125 |
+33 |
| Aug14 |
130906 |
44.60 |
44.85 |
44.59 |
44.85 |
+0.26 |
57 |
1,980 |
+17 |
| Sep14 |
130906 |
44.86 |
44.86 |
44.62 |
44.86 |
+0.24 |
104 |
1,506 |
+8 |
| Oct14 |
130906 |
44.35 |
44.67 |
44.35 |
44.53 |
+0.18 |
146 |
857 |
+27 |
| Total Volume and Open Interest |
76,920 |
284,625 |
+385 |
| Canola(WCE) |
| Nov13 |
130906 |
507.3 |
510.8 |
497.9 |
498.2 |
-10.6 |
13,990 |
132,607 |
-1,091 |
| Jan14 |
130906 |
515.0 |
518.4 |
505.8 |
505.9 |
-10.6 |
3,341 |
27,281 |
+727 |
| Mar14 |
130906 |
521.5 |
524.4 |
511.5 |
511.7 |
-10.4 |
725 |
16,164 |
-13 |
| May14 |
130906 |
527.3 |
527.4 |
515.3 |
515.5 |
-10.9 |
171 |
2,407 |
-12 |
| Jul14 |
130906 |
529.6 |
529.6 |
517.9 |
517.9 |
-11.0 |
112 |
1,446 |
+108 |
| Total Volume and Open Interest |
18,439 |
180,527 |
-181 |
| Corn(CBOT) |
| Sep13 |
130906 |
489.25 |
492.50 |
484.25 |
491.50 |
+2.00 |
8,034 |
15,324 |
-4,105 |
| Dec13 |
130906 |
461.00 |
469.00 |
460.25 |
468.25 |
+7.25 |
116,675 |
706,061 |
-3,672 |
| Mar14 |
130906 |
474.00 |
481.50 |
472.75 |
481.00 |
+7.00 |
21,490 |
150,459 |
+2,320 |
| May14 |
130906 |
482.25 |
489.75 |
481.25 |
489.50 |
+7.00 |
5,979 |
39,223 |
+818 |
| Jul14 |
130906 |
488.75 |
495.75 |
487.75 |
495.50 |
+6.75 |
7,861 |
50,716 |
+947 |
| Sep14 |
130906 |
492.50 |
498.75 |
492.25 |
498.50 |
+6.25 |
822 |
11,010 |
+32 |
| Dec14 |
130906 |
497.50 |
504.50 |
497.25 |
503.75 |
+6.00 |
7,315 |
85,769 |
-302 |
| Mar15 |
130906 |
509.00 |
512.25 |
506.50 |
512.25 |
+5.00 |
74 |
2,432 |
+52 |
| May15 |
130906 |
517.00 |
517.00 |
511.75 |
517.00 |
+5.25 |
0 |
171 |
+0 |
| Jul15 |
130906 |
517.00 |
519.00 |
515.00 |
519.00 |
+4.00 |
11 |
902 |
+7 |
| Total Volume and Open Interest |
168,307 |
1,067,863 |
-3,869 |
| Wheat(CBOT) |
| Sep13 |
130906 |
630.75 |
635.75 |
627.25 |
635.00 |
+7.75 |
1,289 |
942 |
-1,031 |
| Dec13 |
130906 |
639.00 |
653.00 |
638.25 |
647.75 |
+7.50 |
41,621 |
255,560 |
+1,328 |
| Mar14 |
130906 |
652.00 |
665.75 |
650.75 |
660.25 |
+7.00 |
12,211 |
51,803 |
+965 |
| May14 |
130906 |
660.25 |
673.50 |
659.50 |
668.50 |
+7.25 |
1,976 |
12,640 |
-4 |
| Jul14 |
130906 |
655.00 |
667.50 |
653.50 |
662.75 |
+7.25 |
1,358 |
27,745 |
-102 |
| Sep14 |
130906 |
661.00 |
674.50 |
661.00 |
669.50 |
+7.00 |
143 |
1,500 |
-4 |
| Total Volume and Open Interest |
58,703 |
359,194 |
+1,015 |
| Wheat(KCBT) |
| Sep13 |
130906 |
704.00 |
709.00 |
701.25 |
708.50 |
+7.25 |
346 |
1,230 |
-293 |
| Dec13 |
130906 |
689.25 |
702.00 |
688.00 |
695.50 |
+6.25 |
10,762 |
94,658 |
+230 |
| Mar14 |
130906 |
696.50 |
709.50 |
696.25 |
703.50 |
+6.50 |
3,803 |
21,826 |
+639 |
| May14 |
130906 |
701.25 |
714.50 |
701.25 |
708.50 |
+6.75 |
490 |
4,526 |
-4 |
| Jul14 |
130906 |
693.00 |
703.00 |
692.00 |
696.75 |
+3.50 |
464 |
14,974 |
+333 |
| Sep14 |
130906 |
702.25 |
713.00 |
702.25 |
705.50 |
+2.75 |
16 |
290 |
+1 |
| Total Volume and Open Interest |
15,890 |
137,826 |
+908 |
| Wheat(MGE) |
| Sep13 |
130906 |
701.00 |
714.00 |
701.00 |
707.75 |
+1.75 |
101 |
38 |
-91 |
| Dec13 |
130906 |
711.00 |
721.75 |
710.00 |
712.75 |
+1.50 |
5,016 |
22,705 |
+1,264 |
| Mar14 |
130906 |
723.00 |
734.75 |
723.00 |
726.25 |
+1.25 |
1,391 |
5,759 |
+155 |
| May14 |
130906 |
732.75 |
740.75 |
732.00 |
734.25 |
+1.50 |
219 |
2,036 |
+123 |
| Jul14 |
130906 |
737.75 |
741.75 |
737.75 |
741.25 |
+3.25 |
634 |
1,232 |
-65 |
| Total Volume and Open Interest |
7,730 |
33,956 |
+1,460 |
| Oats(CBOT) |
| Sep13 |
130906 |
377.50 |
377.50 |
368.50 |
368.50 |
-6.00 |
4 |
30 |
-4 |
| Dec13 |
130906 |
326.75 |
327.00 |
316.25 |
319.50 |
-6.00 |
1,254 |
7,676 |
-157 |
| Mar14 |
130906 |
329.75 |
329.75 |
323.50 |
324.50 |
-5.00 |
94 |
1,316 |
+60 |
| May14 |
130906 |
327.00 |
330.25 |
327.00 |
327.00 |
-3.25 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
1,352 |
9,038 |
-101 |
| Rough Rice(CBOT) |
| Sep13 |
130906 |
15.55 |
15.69 |
15.39 |
15.45 |
-0.24 |
69 |
660 |
-58 |
| Nov13 |
130906 |
15.60 |
15.63 |
15.39 |
15.41 |
-0.22 |
340 |
7,935 |
+54 |
| Jan14 |
130906 |
15.80 |
15.80 |
15.61 |
15.62 |
-0.20 |
49 |
571 |
+17 |
| Mar14 |
130906 |
16.05 |
16.05 |
15.85 |
15.85 |
-0.20 |
1 |
21 |
+1 |
| Total Volume and Open Interest |
459 |
9,189 |
+14 |
| Live Cattle(CME) |
| Oct13 |
130906 |
125.200 |
125.750 |
124.850 |
125.680 |
+0.450 |
19,739 |
118,737 |
-4,041 |
| Dec13 |
130906 |
129.000 |
129.350 |
128.600 |
129.035 |
-0.095 |
10,837 |
85,624 |
+2,218 |
| Feb14 |
130906 |
130.750 |
131.200 |
130.535 |
131.000 |
unch |
3,900 |
47,709 |
+482 |
| Apr14 |
130906 |
132.185 |
132.575 |
131.850 |
132.400 |
unch |
3,383 |
29,902 |
+726 |
| Jun14 |
130906 |
126.480 |
127.100 |
126.200 |
126.900 |
+0.220 |
620 |
10,671 |
+48 |
| Aug14 |
130906 |
125.230 |
125.800 |
125.100 |
125.700 |
+0.050 |
21 |
1,269 |
+9 |
| Total Volume and Open Interest |
38,535 |
293,985 |
-524 |
| Feeder Cattle(CME) |
| Sep13 |
130906 |
156.650 |
157.035 |
156.075 |
156.575 |
-0.175 |
2,082 |
6,346 |
-841 |
| Oct13 |
130906 |
158.600 |
158.685 |
157.630 |
158.035 |
-0.765 |
3,149 |
11,927 |
+291 |
| Nov13 |
130906 |
159.200 |
159.350 |
158.250 |
158.650 |
-0.900 |
1,147 |
6,153 |
+62 |
| Jan14 |
130906 |
158.000 |
158.300 |
157.250 |
158.000 |
-0.285 |
251 |
4,380 |
+26 |
| Mar14 |
130906 |
157.050 |
157.600 |
156.550 |
157.575 |
unch |
192 |
1,677 |
+48 |
| Apr14 |
130906 |
157.400 |
157.600 |
157.400 |
157.600 |
-0.550 |
16 |
647 |
+3 |
| May14 |
130906 |
157.535 |
158.000 |
157.285 |
157.850 |
-0.400 |
56 |
1,048 |
+22 |
| Total Volume and Open Interest |
6,898 |
32,194 |
-386 |
| Lean Hogs(CME) |
| Oct13 |
130906 |
89.500 |
91.035 |
89.250 |
90.900 |
+1.500 |
30,720 |
112,976 |
-287 |
| Dec13 |
130906 |
85.900 |
87.250 |
85.650 |
87.000 |
+1.070 |
14,548 |
92,234 |
+3,171 |
| Feb14 |
130906 |
87.400 |
88.500 |
87.300 |
88.250 |
+0.670 |
7,345 |
50,460 |
+1,164 |
| Apr14 |
130906 |
86.550 |
87.550 |
86.535 |
86.885 |
+0.085 |
2,697 |
31,448 |
+289 |
| May14 |
130906 |
90.035 |
90.700 |
90.035 |
90.500 |
+0.050 |
78 |
1,915 |
+20 |
| Jun14 |
130906 |
91.600 |
92.500 |
91.550 |
91.800 |
-0.100 |
997 |
17,246 |
+371 |
| Jul14 |
130906 |
90.500 |
90.950 |
90.050 |
90.700 |
+0.200 |
106 |
4,842 |
+46 |
| Aug14 |
130906 |
89.135 |
89.500 |
88.785 |
89.100 |
unch |
62 |
1,851 |
+15 |
| Total Volume and Open Interest |
56,553 |
313,208 |
+4,789 |
| Class III Milk(CME) |
| Sep13 |
130906 |
17.96 |
18.19 |
17.95 |
18.06 |
+0.03 |
370 |
4,546 |
-78 |
| Oct13 |
130906 |
18.03 |
18.20 |
17.69 |
17.86 |
-0.25 |
350 |
4,062 |
+61 |
| Nov13 |
130906 |
17.60 |
17.63 |
17.29 |
17.37 |
-0.23 |
128 |
3,317 |
-48 |
| Dec13 |
130906 |
16.94 |
16.98 |
16.77 |
16.83 |
-0.14 |
41 |
2,933 |
-14 |
| Jan14 |
130906 |
16.68 |
16.68 |
16.55 |
16.56 |
-0.12 |
109 |
1,263 |
+59 |
| Total Volume and Open Interest |
1,435 |
22,087 |
+212 |
| Cocoa(ICE) |
| Sep13 |
130906 |
2540 |
2544 |
2540 |
2544 |
-2 |
24 |
332 |
-20 |
| Dec13 |
130906 |
2569 |
2583 |
2543 |
2564 |
-3 |
16,495 |
102,002 |
+2,192 |
| Mar14 |
130906 |
2575 |
2590 |
2554 |
2573 |
-3 |
3,509 |
48,966 |
-48 |
| May14 |
130906 |
2584 |
2591 |
2561 |
2577 |
-4 |
643 |
20,739 |
+51 |
| Jul14 |
130906 |
2579 |
2589 |
2566 |
2578 |
-4 |
344 |
6,244 |
-43 |
| Sep14 |
130906 |
2568 |
2585 |
2568 |
2578 |
-4 |
162 |
6,502 |
+80 |
| Dec14 |
130906 |
2575 |
2588 |
2564 |
2578 |
-5 |
152 |
2,187 |
+101 |
| Total Volume and Open Interest |
21,335 |
188,716 |
+2,316 |
| Coffee "C"(ICE) |
| Sep13 |
130906 |
113.95 |
113.95 |
113.95 |
113.95 |
+1.40 |
0 |
93 |
-3 |
| Dec13 |
130906 |
116.90 |
118.85 |
116.90 |
117.85 |
+1.00 |
9,221 |
104,805 |
-76 |
| Mar14 |
130906 |
120.20 |
121.80 |
120.00 |
120.85 |
+1.00 |
2,544 |
24,648 |
+566 |
| May14 |
130906 |
122.80 |
123.60 |
122.40 |
123.00 |
+1.05 |
1,028 |
9,433 |
+159 |
| Jul14 |
130906 |
124.90 |
125.50 |
124.35 |
125.00 |
+1.05 |
353 |
5,866 |
-190 |
| Sep14 |
130906 |
126.00 |
127.05 |
126.00 |
126.95 |
+1.05 |
138 |
2,500 |
+23 |
| Total Volume and Open Interest |
13,387 |
151,575 |
+502 |
| Orange Juice(ICE) |
| Sep13 |
130906 |
133.45 |
133.45 |
133.05 |
133.05 |
+0.35 |
9 |
408 |
-6 |
| Nov13 |
130906 |
132.40 |
135.70 |
132.30 |
133.15 |
+0.45 |
791 |
13,612 |
-100 |
| Jan14 |
130906 |
133.85 |
133.95 |
133.75 |
133.95 |
+0.35 |
39 |
1,784 |
-16 |
| Mar14 |
130906 |
134.80 |
135.05 |
134.70 |
135.05 |
+0.35 |
25 |
1,382 |
+25 |
| May14 |
130906 |
135.55 |
135.55 |
135.55 |
135.55 |
+0.10 |
2 |
147 |
+2 |
| Jul14 |
130906 |
135.65 |
135.65 |
135.65 |
135.65 |
+0.10 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
866 |
17,353 |
-95 |
| Sugar #11(ICE) |
| Oct13 |
130906 |
16.57 |
16.90 |
16.55 |
16.79 |
+0.28 |
56,801 |
416,369 |
-11,132 |
| Mar14 |
130906 |
17.14 |
17.41 |
17.11 |
17.30 |
+0.22 |
39,099 |
281,665 |
+4,139 |
| May14 |
130906 |
17.07 |
17.33 |
17.06 |
17.23 |
+0.20 |
14,374 |
65,643 |
+2,840 |
| Jul14 |
130906 |
17.00 |
17.24 |
16.98 |
17.16 |
+0.20 |
16,074 |
83,516 |
-1,418 |
| Oct14 |
130906 |
17.22 |
17.48 |
17.20 |
17.41 |
+0.22 |
2,046 |
44,313 |
-744 |
| Mar15 |
130906 |
17.66 |
17.87 |
17.64 |
17.84 |
+0.19 |
565 |
18,551 |
-140 |
| May15 |
130906 |
17.62 |
17.82 |
17.59 |
17.80 |
+0.22 |
283 |
4,011 |
-3 |
| Jul15 |
130906 |
17.59 |
17.80 |
17.56 |
17.78 |
+0.22 |
322 |
4,029 |
+34 |
| Total Volume and Open Interest |
129,886 |
928,248 |
-6,127 |
| London Cocoa(LCE) |
| Sep13 |
130906 |
1717 |
1720 |
1698 |
1714 |
-1 |
2,918 |
21,827 |
-950 |
| Dec13 |
130906 |
1705 |
1707 |
1684 |
1700 |
-4 |
15,480 |
81,301 |
-2,922 |
| Mar14 |
130906 |
1685 |
1685 |
1669 |
1680 |
-4 |
9,300 |
83,267 |
+324 |
| May14 |
130906 |
1682 |
1684 |
1664 |
1678 |
-4 |
4,168 |
20,009 |
+364 |
| Jul14 |
130906 |
1678 |
1682 |
1665 |
1674 |
-6 |
933 |
9,152 |
+120 |
| Sep14 |
130906 |
1683 |
1683 |
1669 |
1673 |
-9 |
528 |
5,050 |
+7 |
| Dec14 |
130906 |
1671 |
1674 |
1663 |
1665 |
-7 |
534 |
5,185 |
+1,353 |
| Total Volume and Open Interest |
34,304 |
226,613 |
-1,704 |
| London Sugar(LCE) |
| Oct13 |
130906 |
485.00 |
500.00 |
484.90 |
492.80 |
+7.90 |
5,066 |
23,264 |
-1,882 |
| Dec13 |
130906 |
475.50 |
487.80 |
475.50 |
479.50 |
+4.00 |
2,871 |
19,528 |
+857 |
| Mar14 |
130906 |
472.90 |
481.70 |
472.80 |
477.00 |
+4.50 |
1,299 |
12,874 |
+493 |
| May14 |
130906 |
476.50 |
485.70 |
476.40 |
478.90 |
+4.10 |
223 |
6,051 |
+59 |
| Aug14 |
130906 |
476.20 |
483.20 |
476.20 |
478.20 |
+4.20 |
180 |
3,528 |
+129 |
| Total Volume and Open Interest |
9,684 |
68,481 |
-84 |
| Cotton(ICE) |
| Oct13 |
130906 |
83.00 |
83.24 |
83.00 |
83.24 |
+0.84 |
26 |
118 |
-25 |
| Dec13 |
130906 |
82.39 |
83.93 |
82.25 |
83.21 |
+0.91 |
8,305 |
124,361 |
-928 |
| Mar14 |
130906 |
81.87 |
83.16 |
81.78 |
82.59 |
+0.70 |
1,937 |
36,669 |
+267 |
| May14 |
130906 |
81.94 |
83.19 |
81.94 |
82.68 |
+0.70 |
358 |
4,790 |
+32 |
| Jul14 |
130906 |
83.18 |
83.20 |
82.29 |
82.74 |
+0.69 |
107 |
4,804 |
+72 |
| Oct14 |
130906 |
78.71 |
78.71 |
78.71 |
78.71 |
+1.01 |
|
|
|
| Total Volume and Open Interest |
10,746 |
173,272 |
-575 |
| Lumber(CME) |
| Sep13 |
130906 |
330.0 |
332.5 |
329.5 |
330.4 |
-0.1 |
286 |
857 |
-179 |
| Nov13 |
130906 |
330.8 |
335.8 |
328.0 |
331.9 |
+1.3 |
1,139 |
4,330 |
+275 |
| Jan14 |
130906 |
341.6 |
346.8 |
339.0 |
346.3 |
+4.7 |
167 |
392 |
+101 |
| Mar14 |
130906 |
345.9 |
347.0 |
344.0 |
345.9 |
-0.1 |
11 |
110 |
+10 |
| Total Volume and Open Interest |
1,603 |
5,702 |
+207 |
| Crude Oil(NYM) |
| Oct13 |
130906 |
108.52 |
110.70 |
108.12 |
110.53 |
+2.16 |
224,377 |
287,492 |
-7,244 |
| Nov13 |
130906 |
107.86 |
109.68 |
107.45 |
109.52 |
+1.85 |
82,734 |
187,049 |
+4,063 |
| Dec13 |
130906 |
106.50 |
108.12 |
106.13 |
107.95 |
+1.62 |
66,402 |
224,898 |
+1,970 |
| Jan14 |
130906 |
104.86 |
106.38 |
104.78 |
106.24 |
+1.45 |
19,463 |
74,570 |
+566 |
| Feb14 |
130906 |
103.40 |
104.67 |
103.13 |
104.61 |
+1.32 |
11,408 |
50,945 |
+516 |
| Mar14 |
130906 |
102.11 |
103.14 |
101.70 |
103.08 |
+1.20 |
11,060 |
71,156 |
-873 |
| Apr14 |
130906 |
100.45 |
101.62 |
100.45 |
101.62 |
+1.08 |
3,084 |
39,573 |
-226 |
| May14 |
130906 |
99.98 |
100.38 |
99.69 |
100.38 |
+0.97 |
3,351 |
41,132 |
+78 |
| Jun14 |
130906 |
98.44 |
99.49 |
98.41 |
99.29 |
+0.86 |
15,910 |
112,987 |
+717 |
| Jul14 |
130906 |
97.75 |
98.28 |
97.75 |
98.21 |
+0.76 |
2,449 |
41,539 |
+231 |
| Aug14 |
130906 |
96.87 |
97.39 |
96.83 |
97.28 |
+0.66 |
1,836 |
33,448 |
+610 |
| Sep14 |
130906 |
96.19 |
96.55 |
96.05 |
96.50 |
+0.59 |
2,684 |
51,007 |
+222 |
| Oct14 |
130906 |
95.96 |
96.10 |
95.03 |
95.75 |
+0.53 |
456 |
30,639 |
-69 |
| Nov14 |
130906 |
95.04 |
95.04 |
95.04 |
95.04 |
+0.48 |
766 |
27,376 |
+341 |
| Dec14 |
130906 |
93.75 |
94.51 |
93.68 |
94.38 |
+0.43 |
18,586 |
247,569 |
+1,487 |
| Jan15 |
130906 |
93.60 |
93.60 |
93.60 |
93.60 |
+0.38 |
153 |
27,397 |
+0 |
| Total Volume and Open Interest |
472,131 |
1,859,461 |
+2,736 |
| e-miNY Crude Oil(NYM) |
| Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
| Oct13 |
130906 |
108.600 |
110.675 |
108.150 |
110.525 |
+2.150 |
5,803 |
2,290 |
-116 |
| Nov13 |
130906 |
107.525 |
109.675 |
107.525 |
109.525 |
+1.850 |
153 |
560 |
+10 |
| Dec13 |
130906 |
106.225 |
108.000 |
106.225 |
107.950 |
+1.625 |
58 |
629 |
+4 |
| Jan14 |
130906 |
105.650 |
106.250 |
105.650 |
106.250 |
+1.450 |
7 |
376 |
+1 |
| Feb14 |
130906 |
104.600 |
104.600 |
104.600 |
104.600 |
+1.300 |
0 |
241 |
+0 |
| Mar14 |
130906 |
103.075 |
103.075 |
103.075 |
103.075 |
+1.200 |
0 |
9 |
+0 |
| Apr14 |
130906 |
101.625 |
101.625 |
101.625 |
101.625 |
+1.075 |
0 |
3 |
+0 |
| May14 |
130906 |
100.375 |
100.375 |
100.375 |
100.375 |
+0.975 |
|
|
|
| Jun14 |
130906 |
99.300 |
99.300 |
99.300 |
99.300 |
+0.875 |
2 |
31 |
+2 |
| Total Volume and Open Interest |
6,026 |
4,252 |
-96 |
| Heating Oil(NYM) |
| Oct13 |
130906 |
313.95 |
317.56 |
312.61 |
316.37 |
+2.40 |
36,553 |
88,862 |
+1,065 |
| Nov13 |
130906 |
313.52 |
317.53 |
312.71 |
316.38 |
+2.32 |
13,834 |
41,463 |
-409 |
| Dec13 |
130906 |
313.07 |
316.93 |
312.77 |
315.82 |
+2.25 |
14,003 |
45,155 |
-119 |
| Jan14 |
130906 |
313.02 |
316.03 |
312.90 |
315.10 |
+2.06 |
7,698 |
28,444 |
+726 |
| Feb14 |
130906 |
311.54 |
314.61 |
311.54 |
313.72 |
+1.91 |
4,756 |
13,180 |
+858 |
| Mar14 |
130906 |
309.38 |
312.20 |
309.38 |
311.41 |
+1.75 |
2,368 |
12,113 |
+583 |
| Apr14 |
130906 |
307.50 |
309.45 |
307.50 |
308.88 |
+1.60 |
1,242 |
12,169 |
+96 |
| May14 |
130906 |
305.79 |
306.73 |
304.91 |
306.25 |
+1.46 |
1,097 |
3,853 |
+221 |
| Jun14 |
130906 |
303.25 |
304.22 |
302.49 |
303.85 |
+1.51 |
2,556 |
18,668 |
+103 |
| Jul14 |
130906 |
301.18 |
302.40 |
301.18 |
302.04 |
+1.50 |
176 |
2,045 |
+38 |
| Aug14 |
130906 |
301.05 |
301.05 |
300.56 |
300.56 |
+1.48 |
71 |
1,088 |
+19 |
| Sep14 |
130906 |
299.95 |
299.95 |
299.43 |
299.43 |
+1.42 |
110 |
889 |
+12 |
| Oct14 |
130906 |
299.45 |
299.45 |
298.91 |
298.91 |
+1.37 |
47 |
853 |
-17 |
| Nov14 |
130906 |
298.95 |
298.95 |
298.20 |
298.23 |
+1.24 |
164 |
786 |
+14 |
| Total Volume and Open Interest |
85,474 |
285,335 |
+3,298 |
| Gasoline(NYMEX) |
| Oct13 |
130906 |
283.37 |
287.50 |
282.89 |
285.37 |
+1.77 |
48,413 |
109,933 |
+1,396 |
| Nov13 |
130906 |
281.92 |
285.99 |
281.68 |
284.33 |
+2.10 |
25,792 |
67,561 |
+1,597 |
| Dec13 |
130906 |
280.40 |
284.31 |
280.29 |
282.83 |
+1.99 |
17,795 |
43,831 |
+2,660 |
| Jan14 |
130906 |
280.29 |
283.32 |
280.29 |
282.08 |
+1.91 |
7,600 |
22,607 |
+210 |
| Feb14 |
130906 |
279.31 |
283.03 |
278.85 |
281.87 |
+1.85 |
4,566 |
11,647 |
+836 |
| Mar14 |
130906 |
280.20 |
283.45 |
280.20 |
282.52 |
+1.80 |
3,093 |
13,091 |
+663 |
| Apr14 |
130906 |
295.24 |
297.50 |
295.15 |
296.78 |
+1.61 |
828 |
6,628 |
-29 |
| May14 |
130906 |
294.64 |
295.85 |
294.09 |
295.03 |
+1.37 |
343 |
2,903 |
+13 |
| Jun14 |
130906 |
291.16 |
292.09 |
290.40 |
291.29 |
+1.13 |
582 |
3,561 |
-35 |
| Jul14 |
130906 |
287.18 |
287.20 |
286.64 |
286.69 |
+1.04 |
447 |
1,346 |
+106 |
| Total Volume and Open Interest |
109,877 |
286,806 |
+7,667 |
| e-miNY RBOB Gasoline(NYM) |
| Oct13 |
130906 |
285.40 |
285.40 |
285.37 |
285.40 |
+1.80 |
1 |
1 |
+1 |
| Nov13 |
130906 |
284.30 |
284.33 |
284.30 |
284.30 |
+2.10 |
0 |
1 |
+0 |
| Dec13 |
130906 |
282.80 |
282.83 |
282.80 |
282.80 |
+2.00 |
|
|
|
| Jan14 |
130906 |
282.10 |
282.10 |
282.08 |
282.10 |
+1.90 |
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
| Natural Gas(NYM) |
| Oct13 |
130906 |
3.575 |
3.595 |
3.517 |
3.530 |
-0.045 |
111,744 |
193,668 |
-13,053 |
| Nov13 |
130906 |
3.669 |
3.687 |
3.605 |
3.617 |
-0.049 |
60,410 |
246,380 |
-1,658 |
| Dec13 |
130906 |
3.820 |
3.850 |
3.768 |
3.781 |
-0.049 |
33,093 |
79,957 |
+3,412 |
| Jan14 |
130906 |
3.905 |
3.930 |
3.852 |
3.866 |
-0.046 |
30,341 |
171,108 |
-156 |
| Feb14 |
130906 |
3.899 |
3.929 |
3.860 |
3.867 |
-0.045 |
4,491 |
40,043 |
+347 |
| Mar14 |
130906 |
3.880 |
3.897 |
3.819 |
3.832 |
-0.045 |
8,796 |
101,021 |
+839 |
| Apr14 |
130906 |
3.813 |
3.831 |
3.755 |
3.770 |
-0.039 |
12,328 |
120,130 |
+631 |
| May14 |
130906 |
3.830 |
3.848 |
3.783 |
3.788 |
-0.039 |
5,614 |
31,540 |
-248 |
| Jun14 |
130906 |
3.879 |
3.879 |
3.808 |
3.817 |
-0.038 |
1,186 |
24,694 |
+492 |
| Jul14 |
130906 |
3.884 |
3.884 |
3.845 |
3.849 |
-0.038 |
865 |
21,349 |
+45 |
| Aug14 |
130906 |
3.901 |
3.901 |
3.852 |
3.866 |
-0.038 |
409 |
19,653 |
+18 |
| Sep14 |
130906 |
3.898 |
3.898 |
3.852 |
3.867 |
-0.037 |
794 |
20,115 |
+393 |
| Oct14 |
130906 |
3.924 |
3.924 |
3.873 |
3.891 |
-0.037 |
6,521 |
74,760 |
+629 |
| Nov14 |
130906 |
3.958 |
3.968 |
3.958 |
3.968 |
-0.034 |
1,426 |
26,083 |
-286 |
| Dec14 |
130906 |
4.133 |
4.151 |
4.110 |
4.124 |
-0.033 |
548 |
41,504 |
+214 |
| Jan15 |
130906 |
4.253 |
4.253 |
4.192 |
4.207 |
-0.033 |
897 |
41,974 |
-60 |
| Total Volume and Open Interest |
283,359 |
1,320,416 |
-8,385 |
| Brent Crude Oil(ICE) |
| Oct13 |
130906 |
115.35 |
116.56 |
115.02 |
116.12 |
+0.86 |
209,624 |
187,710 |
-19,794 |
| Nov13 |
130906 |
113.57 |
114.85 |
113.32 |
114.42 |
+0.85 |
164,230 |
262,029 |
+2,942 |
| Dec13 |
130906 |
112.04 |
113.28 |
111.81 |
112.87 |
+0.77 |
143,955 |
229,802 |
-4,029 |
| Jan14 |
130906 |
110.57 |
111.87 |
110.52 |
111.49 |
+0.70 |
40,703 |
80,932 |
+6,099 |
| Feb14 |
130906 |
109.48 |
110.66 |
109.44 |
110.32 |
+0.63 |
18,594 |
50,399 |
+965 |
| Mar14 |
130906 |
108.55 |
109.68 |
108.51 |
109.34 |
+0.57 |
18,308 |
55,838 |
+1,080 |
| Apr14 |
130906 |
107.72 |
108.82 |
107.70 |
108.47 |
+0.52 |
8,110 |
49,807 |
+303 |
| May14 |
130906 |
107.09 |
108.03 |
106.94 |
107.65 |
+0.47 |
6,006 |
24,797 |
-123 |
| Jun14 |
130906 |
106.38 |
107.36 |
106.24 |
106.90 |
+0.43 |
30,634 |
102,776 |
+907 |
| Jul14 |
130906 |
106.33 |
106.33 |
106.26 |
106.26 |
+0.41 |
2,985 |
22,276 |
+69 |
| Aug14 |
130906 |
105.85 |
105.85 |
105.57 |
105.57 |
+0.38 |
2,046 |
28,465 |
+400 |
| Sep14 |
130906 |
104.50 |
104.82 |
104.50 |
104.82 |
+0.38 |
3,466 |
30,721 |
+115 |
| Oct14 |
130906 |
104.14 |
104.14 |
104.14 |
104.14 |
+0.37 |
2,004 |
24,129 |
+394 |
| Nov14 |
130906 |
103.53 |
103.53 |
103.53 |
103.53 |
+0.35 |
2,208 |
15,245 |
+226 |
| Total Volume and Open Interest |
698,687 |
1,525,204 |
-7,567 |
| Gas Oil(ICE) |
| Sep13 |
130906 |
960.00 |
971.75 |
958.50 |
971.00 |
+7.25 |
31,795 |
59,948 |
-7,666 |
| Oct13 |
130906 |
960.00 |
971.75 |
958.75 |
971.00 |
+7.00 |
80,860 |
173,563 |
+462 |
| Nov13 |
130906 |
957.00 |
968.25 |
955.75 |
967.50 |
+6.25 |
49,219 |
73,136 |
-1,014 |
| Dec13 |
130906 |
951.75 |
962.75 |
950.50 |
962.00 |
+5.75 |
52,564 |
95,423 |
+1,909 |
| Jan14 |
130906 |
949.00 |
958.00 |
947.25 |
957.75 |
+5.25 |
16,923 |
44,845 |
+1,408 |
| Feb14 |
130906 |
942.75 |
951.25 |
941.25 |
951.25 |
+4.75 |
9,274 |
31,722 |
-1,166 |
| Mar14 |
130906 |
935.50 |
943.50 |
933.75 |
943.00 |
+4.00 |
6,002 |
27,738 |
+585 |
| Apr14 |
130906 |
926.25 |
934.75 |
926.00 |
934.75 |
+3.50 |
2,020 |
15,674 |
+268 |
| May14 |
130906 |
918.50 |
926.75 |
918.25 |
926.75 |
+3.50 |
1,574 |
12,076 |
+66 |
| Jun14 |
130906 |
912.75 |
919.75 |
911.25 |
919.50 |
+3.00 |
9,271 |
43,006 |
+162 |
| Total Volume and Open Interest |
265,927 |
650,600 |
-4,323 |
| Ethanol(CBOT) |
| Sep13 |
130905 |
2.570 |
2.605 |
2.543 |
2.570 |
+0.087 |
52 |
120 |
-20 |
| Oct13 |
130906 |
1.883 |
1.892 |
1.878 |
1.885 |
unch |
506 |
1,284 |
-20 |
| Nov13 |
130906 |
1.717 |
1.727 |
1.712 |
1.726 |
+0.007 |
259 |
1,683 |
+39 |
| Dec13 |
130906 |
1.662 |
1.679 |
1.658 |
1.668 |
+0.006 |
200 |
2,001 |
+112 |
| Jan14 |
130906 |
1.654 |
1.666 |
1.645 |
1.654 |
+0.006 |
16 |
885 |
+4 |
| Feb14 |
130906 |
1.671 |
1.671 |
1.671 |
1.671 |
+0.006 |
12 |
325 |
+0 |
| Mar14 |
130906 |
1.690 |
1.690 |
1.690 |
1.690 |
+0.006 |
12 |
272 |
-7 |
| Apr14 |
130906 |
1.713 |
1.713 |
1.713 |
1.713 |
+0.006 |
2 |
143 |
+0 |
| Total Volume and Open Interest |
1,079 |
6,754 |
+82 |
| WTI Crude Oil(ICE) |
| Oct13 |
130906 |
108.23 |
110.71 |
108.13 |
110.53 |
+2.16 |
42,060 |
73,995 |
-1,722 |
| Nov13 |
130906 |
107.56 |
109.69 |
107.49 |
109.52 |
+1.85 |
21,025 |
46,512 |
-560 |
| Dec13 |
130906 |
106.18 |
108.16 |
106.18 |
107.95 |
+1.62 |
30,292 |
124,828 |
-3,397 |
| Jan14 |
130906 |
105.26 |
106.32 |
105.26 |
106.24 |
+1.45 |
7,991 |
24,221 |
-515 |
| Feb14 |
130906 |
103.35 |
104.68 |
103.35 |
104.61 |
+1.32 |
3,000 |
10,033 |
-337 |
| Mar14 |
130906 |
102.26 |
103.13 |
102.26 |
103.08 |
+1.20 |
4,334 |
28,456 |
+505 |
| Apr14 |
130906 |
101.42 |
101.64 |
101.42 |
101.62 |
+1.08 |
1,489 |
10,775 |
-84 |
| May14 |
130906 |
99.93 |
100.39 |
99.77 |
100.38 |
+0.97 |
762 |
5,949 |
+359 |
| Jun14 |
130906 |
98.69 |
99.51 |
98.66 |
99.29 |
+0.86 |
6,120 |
48,220 |
+353 |
| Jul14 |
130906 |
98.21 |
98.21 |
98.21 |
98.21 |
+0.76 |
366 |
5,429 |
+17 |
| Aug14 |
130906 |
97.28 |
97.28 |
97.28 |
97.28 |
+0.66 |
308 |
4,474 |
+46 |
| Sep14 |
130906 |
96.50 |
96.50 |
96.50 |
96.50 |
+0.59 |
639 |
10,862 |
+17 |
| Oct14 |
130906 |
95.75 |
95.75 |
95.75 |
95.75 |
+0.53 |
39 |
5,723 |
+1 |
| Nov14 |
130906 |
95.04 |
95.04 |
95.04 |
95.04 |
+0.48 |
78 |
10,545 |
+13 |
| Dec14 |
130906 |
93.75 |
94.54 |
93.75 |
94.38 |
+0.43 |
6,225 |
88,603 |
-246 |
| Jan15 |
130906 |
93.60 |
93.60 |
93.60 |
93.60 |
+0.38 |
19 |
7,283 |
+7 |
| Total Volume and Open Interest |
126,171 |
595,395 |
-5,807 |
| US Dollar Index(ICE) |
| Sep13 |
130906 |
82.670 |
82.700 |
81.935 |
82.168 |
-0.500 |
22,095 |
63,929 |
+116 |
| Dec13 |
130906 |
82.920 |
83.150 |
82.300 |
82.397 |
-0.518 |
933 |
3,972 |
+321 |
| Mar14 |
130906 |
82.625 |
82.625 |
82.625 |
82.625 |
-0.537 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
23,028 |
67,904 |
+437 |
| Australian Dollar(CME) |
| Sep13 |
130906 |
91.23 |
92.13 |
91.11 |
91.85 |
+0.70 |
117,245 |
152,326 |
-17,429 |
| Dec13 |
130906 |
90.72 |
91.58 |
90.58 |
91.30 |
+0.69 |
12,722 |
28,223 |
+8,736 |
| Mar14 |
130906 |
90.20 |
90.96 |
90.08 |
90.78 |
+0.70 |
30 |
118 |
+29 |
| Total Volume and Open Interest |
129,997 |
180,670 |
-8,664 |
| British Pound(CME) |
| Sep13 |
130906 |
155.87 |
156.82 |
155.64 |
156.34 |
+0.44 |
99,334 |
154,456 |
+6,054 |
| Dec13 |
130906 |
155.76 |
156.70 |
155.55 |
156.24 |
+0.44 |
2,117 |
8,389 |
+824 |
| Mar14 |
130906 |
156.14 |
156.14 |
155.71 |
156.14 |
+0.43 |
23 |
592 |
-23 |
| Total Volume and Open Interest |
101,474 |
163,725 |
+6,855 |
| Canadian Dollar(CME) |
| Sep13 |
130906 |
95.17 |
96.32 |
95.16 |
96.14 |
+0.95 |
49,081 |
122,985 |
-1,445 |
| Dec13 |
130906 |
94.96 |
96.09 |
94.94 |
95.92 |
+0.95 |
2,068 |
17,741 |
+371 |
| Mar14 |
130906 |
95.05 |
96.00 |
94.76 |
95.71 |
+0.95 |
27 |
967 |
+0 |
| Jun14 |
130906 |
95.00 |
95.63 |
94.56 |
95.50 |
+0.94 |
2 |
357 |
+1 |
| Total Volume and Open Interest |
51,183 |
142,171 |
-1,070 |
| Japanese Yen(CME) |
| Sep13 |
130906 |
99.85 |
101.48 |
99.77 |
100.78 |
+0.91 |
113,051 |
175,904 |
+3,987 |
| Dec13 |
130906 |
99.90 |
101.52 |
99.82 |
100.82 |
+0.91 |
3,968 |
8,369 |
+2,141 |
| Mar14 |
130906 |
101.58 |
101.58 |
99.98 |
100.89 |
+0.91 |
30 |
196 |
+26 |
| Total Volume and Open Interest |
117,049 |
184,514 |
+6,154 |
| Swiss Franc(CME) |
| Sep13 |
130906 |
105.81 |
107.00 |
105.76 |
106.64 |
+0.80 |
23,345 |
37,749 |
-505 |
| Dec13 |
130906 |
105.90 |
107.09 |
105.84 |
106.72 |
+0.80 |
361 |
1,906 |
+77 |
| Mar14 |
130906 |
106.82 |
106.82 |
106.02 |
106.82 |
+0.80 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
23,706 |
39,663 |
-428 |
| EuroFX(CME) |
| Sep13 |
130906 |
131.18 |
131.90 |
131.05 |
131.82 |
+0.62 |
165,928 |
215,455 |
-3,943 |
| Dec13 |
130906 |
131.23 |
131.94 |
131.10 |
131.87 |
+0.62 |
8,971 |
31,750 |
+6,707 |
| Mar14 |
130906 |
131.38 |
131.92 |
131.26 |
131.92 |
+0.63 |
62 |
115 |
+34 |
| Total Volume and Open Interest |
174,961 |
247,361 |
+2,798 |
| Mexican Peso(CME) |
| Sep13 |
130906 |
746.50 |
759.50 |
746.00 |
756.75 |
+10.50 |
41,560 |
88,224 |
-7,392 |
| Oct13 |
130906 |
754.75 |
754.75 |
744.25 |
754.75 |
+10.50 |
|
|
|
| Total Volume and Open Interest |
50,819 |
108,357 |
+383 |
| Brazilian Real(CME) |
| Oct13 |
130906 |
434.50 |
435.95 |
431.30 |
432.70 |
+4.80 |
54 |
619 |
+14 |
| Nov13 |
130906 |
428.90 |
432.05 |
428.90 |
429.90 |
+5.00 |
0 |
10,117 |
+0 |
| Dec13 |
130906 |
424.00 |
429.00 |
424.00 |
427.15 |
+4.65 |
531 |
4,893 |
-78 |
| Jan14 |
130906 |
424.45 |
424.45 |
419.90 |
424.45 |
+4.55 |
|
|
|
| Total Volume and Open Interest |
585 |
22,223 |
-64 |
| 30-Year T-Bonds(CBOT) |
| Sep13 |
130906 |
130~010 |
131~150 |
129~250 |
130~150 |
+0~110 |
36,141 |
28,537 |
-12,592 |
| Dec13 |
130906 |
128~190 |
130~010 |
128~120 |
129~010 |
+0~110 |
278,843 |
592,866 |
+2,541 |
| Mar14 |
130906 |
128~310 |
128~310 |
128~200 |
128~310 |
+0~110 |
|
|
|
| Total Volume and Open Interest |
314,984 |
621,403 |
-10,051 |
| 10-Year T-Notes(CBOT) |
| Sep13 |
130906 |
123~135 |
124~230 |
123~105 |
124~025 |
+0~175 |
50,762 |
127,043 |
-16,412 |
| Dec13 |
130906 |
122~095 |
123~205 |
122~070 |
122~300 |
+0~170 |
1,031,353 |
2,027,353 |
+19,530 |
| Mar14 |
130906 |
122~300 |
122~300 |
122~130 |
122~300 |
+0~170 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,082,115 |
2,154,397 |
+3,118 |
| 5-Year T-Notes(CBOT) |
| Sep13 |
130906 |
119~132 |
120~032 |
119~104 |
119~234 |
+0~110 |
57,690 |
85,592 |
-8,989 |
| Dec13 |
130906 |
118~116 |
119~080 |
118~100 |
118~264 |
+0~116 |
636,265 |
1,514,685 |
+28,046 |
| Mar14 |
130906 |
118~264 |
118~264 |
118~146 |
118~264 |
+0~116 |
|
|
|
| Total Volume and Open Interest |
693,955 |
1,600,277 |
+19,057 |
| 2 Year T-Notes(CBOT) |
| Sep13 |
130906 |
109~262 |
109~304 |
109~262 |
109~294 |
+0~032 |
34,084 |
68,680 |
-6,924 |
| Dec13 |
130906 |
109~170 |
109~234 |
109~162 |
109~216 |
+0~040 |
259,570 |
772,470 |
+30,367 |
| Mar14 |
130906 |
109~214 |
109~214 |
109~176 |
109~214 |
+0~036 |
|
|
|
| Total Volume and Open Interest |
293,654 |
841,150 |
+23,443 |
| Eurodollars(CME) |
| Sep13 |
130906 |
99.735 |
99.743 |
99.735 |
99.740 |
+0.005 |
62,584 |
684,800 |
-1,320 |
| Dec13 |
130906 |
99.690 |
99.705 |
99.685 |
99.700 |
+0.005 |
140,931 |
837,778 |
-11,008 |
| Mar14 |
130906 |
99.610 |
99.650 |
99.605 |
99.640 |
+0.025 |
154,085 |
789,238 |
+10,718 |
| Jun14 |
130906 |
99.495 |
99.560 |
99.485 |
99.545 |
+0.045 |
186,058 |
820,973 |
+9,131 |
| Sep14 |
130906 |
99.330 |
99.425 |
99.325 |
99.400 |
+0.060 |
198,184 |
754,441 |
-686 |
| Dec14 |
130906 |
99.140 |
99.255 |
99.130 |
99.215 |
+0.065 |
240,524 |
793,511 |
+11,728 |
| Mar15 |
130906 |
98.905 |
99.050 |
98.900 |
98.995 |
+0.070 |
236,890 |
561,552 |
+8,181 |
| Jun15 |
130906 |
98.650 |
98.815 |
98.650 |
98.750 |
+0.075 |
217,452 |
816,374 |
+837 |
| Sep15 |
130906 |
98.370 |
98.550 |
98.365 |
98.480 |
+0.085 |
176,155 |
565,218 |
+7,277 |
| Dec15 |
130906 |
98.070 |
98.270 |
98.070 |
98.190 |
+0.090 |
196,230 |
648,279 |
+4,309 |
| Mar16 |
130906 |
97.765 |
97.985 |
97.765 |
97.890 |
+0.090 |
152,141 |
422,167 |
-110 |
| Jun16 |
130906 |
97.475 |
97.705 |
97.475 |
97.595 |
+0.085 |
123,468 |
326,369 |
-3,738 |
| Sep16 |
130906 |
97.205 |
97.445 |
97.205 |
97.320 |
+0.085 |
127,826 |
277,150 |
+19,638 |
| Dec16 |
130906 |
96.955 |
97.205 |
96.950 |
97.065 |
+0.080 |
117,996 |
270,245 |
+15,897 |
| Mar17 |
130906 |
96.745 |
96.995 |
96.735 |
96.845 |
+0.075 |
105,060 |
229,952 |
+20,240 |
| Jun17 |
130906 |
96.535 |
96.790 |
96.520 |
96.625 |
+0.070 |
92,820 |
166,416 |
+5,359 |
| Sep17 |
130906 |
96.345 |
96.595 |
96.330 |
96.430 |
+0.065 |
49,643 |
164,224 |
-3,224 |
| Dec17 |
130906 |
96.150 |
96.405 |
96.140 |
96.230 |
+0.060 |
40,363 |
138,491 |
+3,710 |
| Total Volume and Open Interest |
2,705,771 |
9,534,660 |
+101,169 |
| Ultra T-Bond(CBOT) |
| Sep13 |
130906 |
138~13 |
140~05 |
138~03 |
138~24 |
+0~06 |
10,516 |
22,245 |
-1,590 |
| Dec13 |
130906 |
136~29 |
138~22 |
136~17 |
137~09 |
+0~06 |
52,767 |
393,927 |
-1,139 |
| Mar14 |
130906 |
137~09 |
137~09 |
137~03 |
137~09 |
+0~06 |
|
|
|
| Total Volume and Open Interest |
63,283 |
416,172 |
-2,729 |
| 30 Day Federal Funds(CBOT) |
| Sep13 |
130906 |
99.915 |
99.920 |
99.915 |
99.918 |
+0.003 |
2,353 |
37,729 |
+42 |
| Oct13 |
130906 |
99.905 |
99.910 |
99.900 |
99.905 |
+0.005 |
1,557 |
19,629 |
+856 |
| Nov13 |
130906 |
99.895 |
99.900 |
99.890 |
99.895 |
+0.005 |
209 |
18,790 |
+148 |
| Dec13 |
130906 |
99.890 |
99.895 |
99.885 |
99.890 |
+0.005 |
599 |
23,989 |
-89 |
| Jan14 |
130906 |
99.875 |
99.885 |
99.870 |
99.880 |
+0.005 |
1,053 |
21,651 |
+399 |
| Feb14 |
130906 |
99.865 |
99.870 |
99.855 |
99.865 |
+0.005 |
545 |
17,577 |
+99 |
| Total Volume and Open Interest |
26,912 |
274,518 |
+3,006 |
| 3-Mth Euro-Yen(CME) |
| Sep13 |
130906 |
99.775 |
99.775 |
99.775 |
99.775 |
+0.005 |
|
|
|
| Dec13 |
130906 |
99.775 |
99.775 |
99.775 |
99.775 |
+0.005 |
|
|
|
| Mar14 |
130906 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.005 |
|
|
|
| Jun14 |
130906 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.005 |
|
|
|
| Sep14 |
130906 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.005 |
|
|
|
| Dec14 |
130906 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.005 |
|
|
|
| Mar15 |
130906 |
99.640 |
99.640 |
99.640 |
99.640 |
+0.005 |
|
|
|
| Jun15 |
130906 |
99.600 |
99.600 |
99.500 |
99.500 |
+0.005 |
|
|
|
| Sep15 |
130906 |
99.360 |
99.360 |
99.360 |
99.360 |
+0.005 |
|
|
|
| Dec15 |
130906 |
99.220 |
99.220 |
99.220 |
99.220 |
+0.005 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep13 |
130906 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
0 |
120 |
+0 |
| Dec13 |
130906 |
99.78 |
99.78 |
99.78 |
99.78 |
+0.01 |
0 |
412 |
+0 |
| Mar14 |
130906 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
0 |
91 |
+0 |
| Jun14 |
130906 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
0 |
23 |
+0 |
| Sep14 |
130906 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.00 |
0 |
32 |
+0 |
| Dec14 |
130906 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
0 |
30 |
+0 |
| Mar15 |
130906 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.00 |
|
|
|
| Jun15 |
130906 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.00 |
|
|
|
| Total Volume and Open Interest |
0 |
708 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep13 |
130906 |
143.91 |
144.00 |
143.76 |
144.00 |
+0.07 |
4,869 |
16,510 |
-390 |
| Dec13 |
130906 |
142.90 |
142.94 |
142.72 |
142.90 |
-0.05 |
4,039 |
4,277 |
+2,697 |
| Mar14 |
130906 |
142.33 |
142.33 |
142.33 |
142.33 |
-0.05 |
|
|
|
| Total Volume and Open Interest |
8,908 |
20,787 |
+2,307 |
| Euro-Bund(EUREX) |
| Sep13 |
130906 |
138.35 |
138.99 |
138.35 |
138.98 |
+0.39 |
1,024,450 |
293,302 |
-269,278 |
| Dec13 |
130906 |
136.42 |
137.81 |
136.42 |
137.69 |
+1.06 |
751,433 |
808,691 |
+332,901 |
| Mar14 |
130906 |
138.35 |
138.35 |
138.35 |
138.35 |
+1.06 |
1 |
0 |
+0 |
| Total Volume and Open Interest |
1,775,884 |
1,101,993 |
+63,623 |
| Euro-Bobl(EUREX) |
| Sep13 |
130906 |
124.12 |
124.40 |
124.12 |
124.38 |
+0.19 |
922,746 |
220,872 |
-290,958 |
| Dec13 |
130906 |
122.36 |
123.07 |
122.34 |
123.00 |
+0.57 |
739,419 |
751,445 |
+280,360 |
| Mar14 |
130906 |
123.12 |
123.27 |
123.12 |
123.27 |
+0.68 |
10 |
10 |
+10 |
| Total Volume and Open Interest |
1,662,175 |
972,327 |
-10,588 |
| 3-Mth Euribor(EUREX) |
| Sep13 |
130906 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
2 |
8,822 |
+0 |
| Dec13 |
130906 |
99.710 |
99.725 |
99.710 |
99.725 |
+0.020 |
2 |
2,097 |
+0 |
| Mar14 |
130906 |
99.635 |
99.645 |
99.635 |
99.645 |
+0.035 |
0 |
1,075 |
+0 |
| Total Volume and Open Interest |
34 |
31,912 |
+23 |
| Long Gilt(LIFFE) |
| Sep13 |
130906 |
108~08 |
108~30 |
108~07 |
108~30 |
+0~25 |
26,010 |
41,102 |
-1,784 |
| Dec13 |
130906 |
107~10 |
108~04 |
107~08 |
108~00 |
+0~25 |
158,888 |
345,991 |
+2,886 |
| Total Volume and Open Interest |
184,898 |
387,093 |
+1,102 |
| 3-Mth Short Sterling(LIFFE) |
| Sep13 |
130906 |
99.48 |
99.49 |
99.47 |
99.47 |
-0.01 |
37,514 |
270,613 |
-1,935 |
| Dec13 |
130906 |
99.44 |
99.45 |
99.42 |
99.44 |
+0.00 |
67,048 |
361,636 |
-1,919 |
| Mar14 |
130906 |
99.34 |
99.38 |
99.33 |
99.37 |
+0.02 |
100,356 |
371,888 |
+2,642 |
| Jun14 |
130906 |
99.22 |
99.29 |
99.22 |
99.27 |
+0.03 |
106,911 |
336,148 |
-9,702 |
| Sep14 |
130906 |
99.10 |
99.18 |
99.08 |
99.15 |
+0.04 |
152,108 |
323,343 |
-1,913 |
| Dec14 |
130906 |
98.95 |
99.06 |
98.94 |
99.01 |
+0.04 |
145,164 |
354,311 |
+1,550 |
| Total Volume and Open Interest |
1,229,712 |
3,048,675 |
-4,827 |
| 3-Mth Euribor(LIFFE) |
| Sep13 |
130906 |
99.765 |
99.775 |
99.765 |
99.770 |
unch |
76,088 |
441,218 |
-447 |
| Dec13 |
130906 |
99.705 |
99.730 |
99.700 |
99.725 |
+0.020 |
155,236 |
588,885 |
+11,666 |
| Mar14 |
130906 |
99.610 |
99.650 |
99.600 |
99.645 |
+0.035 |
191,788 |
419,675 |
+949 |
| Total Volume and Open Interest |
1,726,234 |
3,933,171 |
+25,234 |
| 3-Mth Aus T-Bills(SFE) |
| Sep13 |
130906 |
97.40 |
97.41 |
97.39 |
97.40 |
-0.01 |
21,300 |
88,013 |
-12,409 |
| Dec13 |
130906 |
97.43 |
97.44 |
97.40 |
97.44 |
unch |
43,189 |
222,397 |
-9,431 |
| Mar14 |
130906 |
97.41 |
97.43 |
97.36 |
97.40 |
-0.02 |
41,359 |
215,614 |
+787 |
| Jun14 |
130906 |
97.30 |
97.32 |
97.25 |
97.29 |
-0.02 |
23,761 |
133,612 |
-1,592 |
| Sep14 |
130906 |
97.11 |
97.13 |
97.06 |
97.10 |
-0.02 |
13,096 |
89,722 |
-2,425 |
| Dec14 |
130906 |
96.85 |
96.89 |
96.80 |
96.86 |
-0.01 |
7,284 |
83,387 |
-3,128 |
| Mar15 |
130906 |
96.61 |
96.64 |
96.56 |
96.61 |
-0.01 |
5,522 |
54,571 |
-4,533 |
| Jun15 |
130906 |
96.38 |
96.40 |
96.32 |
96.38 |
-0.01 |
2,018 |
21,717 |
-970 |
| Sep15 |
130906 |
96.17 |
96.19 |
96.11 |
96.16 |
-0.02 |
421 |
2,676 |
+346 |
| Dec15 |
130906 |
95.99 |
96.00 |
95.92 |
95.97 |
-0.02 |
160 |
1,561 |
+144 |
| Total Volume and Open Interest |
158,123 |
914,374 |
-33,205 |
| 10-Year Aus T-Bonds(SFE) |
| Sep13 |
130906 |
95.93 |
95.93 |
95.84 |
95.86 |
-0.07 |
81,724 |
499,147 |
-8,156 |
| Dec13 |
130906 |
95.83 |
95.83 |
95.77 |
95.79 |
-0.07 |
4,159 |
5,174 |
+3,902 |
| Total Volume and Open Interest |
85,883 |
504,321 |
-4,254 |
| 3-Year Aus T-Bonds(SFE) |
| Sep13 |
130906 |
97.01 |
97.02 |
96.94 |
96.98 |
-0.04 |
236,493 |
649,017 |
+22,368 |
| Dec13 |
130906 |
96.82 |
96.84 |
96.78 |
96.82 |
-0.05 |
5,159 |
5,699 |
+4,550 |
| Total Volume and Open Interest |
241,652 |
654,716 |
+26,918 |
| Gold(CMX) |
| Oct13 |
130906 |
1366.2 |
1393.0 |
1359.0 |
1386.2 |
+13.6 |
6,053 |
22,032 |
-1,164 |
| Dec13 |
130906 |
1366.7 |
1393.6 |
1358.8 |
1386.5 |
+13.5 |
138,415 |
226,955 |
-7,270 |
| Feb14 |
130906 |
1369.7 |
1393.4 |
1364.8 |
1387.3 |
+13.6 |
2,980 |
33,076 |
+218 |
| Apr14 |
130906 |
1375.5 |
1391.4 |
1375.5 |
1388.2 |
+13.6 |
924 |
19,830 |
+129 |
| Jun14 |
130906 |
1372.0 |
1395.4 |
1366.1 |
1389.3 |
+13.6 |
256 |
18,088 |
+118 |
| Aug14 |
130906 |
1390.6 |
1390.6 |
1390.6 |
1390.6 |
+13.5 |
52 |
7,522 |
+31 |
| Oct14 |
130906 |
1393.2 |
1393.2 |
1392.1 |
1392.1 |
+13.5 |
46 |
2,164 |
+43 |
| Dec14 |
130906 |
1389.3 |
1393.5 |
1389.3 |
1393.5 |
+13.4 |
371 |
15,120 |
-53 |
| Feb15 |
130906 |
1395.5 |
1395.5 |
1395.5 |
1395.5 |
+13.4 |
20 |
1,531 |
+20 |
| Apr15 |
130906 |
1397.5 |
1397.5 |
1397.5 |
1397.5 |
+13.3 |
|
|
|
| Jun15 |
130906 |
1399.5 |
1399.5 |
1399.5 |
1399.5 |
+13.2 |
518 |
8,611 |
+125 |
| Total Volume and Open Interest |
150,927 |
380,846 |
-7,738 |
| Silver(CMX) |
| Sep13 |
130906 |
2317.5 |
2386.0 |
2316.5 |
2384.2 |
+63.6 |
864 |
610 |
+89 |
| Dec13 |
130906 |
2321.0 |
2396.0 |
2307.5 |
2389.1 |
+63.6 |
48,382 |
81,176 |
-2,069 |
| Mar14 |
130906 |
2324.0 |
2398.5 |
2315.0 |
2393.7 |
+63.6 |
1,058 |
8,883 |
+503 |
| May14 |
130906 |
2395.0 |
2396.3 |
2393.0 |
2396.3 |
+63.6 |
428 |
3,831 |
+18 |
| Jul14 |
130906 |
2398.6 |
2398.6 |
2398.6 |
2398.6 |
+63.6 |
25 |
3,089 |
+15 |
| Sep14 |
130906 |
2337.0 |
2400.9 |
2337.0 |
2400.9 |
+63.6 |
212 |
1,853 |
+57 |
| Dec14 |
130906 |
2405.3 |
2405.3 |
2405.3 |
2405.3 |
+63.6 |
449 |
5,981 |
-176 |
| Total Volume and Open Interest |
51,944 |
114,189 |
-1,455 |
| Platinum(NYMEX) |
| Oct13 |
130906 |
1483.1 |
1506.0 |
1478.3 |
1495.7 |
+13.6 |
13,065 |
56,850 |
-1,326 |
| Jan14 |
130906 |
1485.8 |
1507.4 |
1482.3 |
1499.0 |
+13.5 |
1,060 |
8,279 |
+71 |
| Apr14 |
130906 |
1501.3 |
1501.3 |
1501.3 |
1501.3 |
+13.5 |
21 |
195 |
+5 |
| Jul14 |
130906 |
1501.8 |
1501.8 |
1501.8 |
1501.8 |
+13.5 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
14,146 |
65,335 |
-1,250 |
| Palladium(NYMEX) |
| Sep13 |
130906 |
685.40 |
697.20 |
685.40 |
695.45 |
+9.65 |
105 |
121 |
-59 |
| Dec13 |
130906 |
686.40 |
705.25 |
685.35 |
696.85 |
+9.65 |
6,910 |
33,845 |
-525 |
| Mar14 |
130906 |
695.45 |
698.15 |
695.45 |
698.15 |
+9.55 |
71 |
723 |
+30 |
| Total Volume and Open Interest |
7,095 |
34,761 |
-555 |
| Copper(CMX) |
| Sep13 |
130906 |
323.95 |
328.20 |
323.95 |
325.80 |
+1.70 |
589 |
3,867 |
-339 |
| Dec13 |
130906 |
324.55 |
328.90 |
324.00 |
326.15 |
+1.75 |
46,053 |
105,219 |
-2,807 |
| Mar14 |
130906 |
325.75 |
330.00 |
325.75 |
327.45 |
+1.80 |
1,869 |
21,603 |
+820 |
| May14 |
130906 |
326.30 |
330.00 |
326.30 |
328.30 |
+1.80 |
657 |
2,450 |
+97 |
| Jul14 |
130906 |
329.65 |
329.65 |
328.90 |
329.15 |
+1.80 |
392 |
1,755 |
+27 |
| Total Volume and Open Interest |
50,060 |
146,836 |
-2,236 |
| DJIA Index(CBOT) |
| Sep13 |
130906 |
14900 |
15005 |
14780 |
14909 |
-8 |
1,083 |
13,880 |
-788 |
| Dec13 |
130906 |
14802 |
14865 |
14745 |
14826 |
-9 |
0 |
24 |
+0 |
| Mar14 |
130906 |
14731 |
14740 |
14731 |
14731 |
-9 |
|
|
|
| Jun14 |
130906 |
14662 |
14671 |
14662 |
14662 |
-9 |
|
|
|
| Total Volume and Open Interest |
1,083 |
13,904 |
-788 |
| E-mini DJIA Index(CBOT) |
| Sep13 |
130906 |
14910 |
15002 |
14776 |
14909 |
-8 |
114,036 |
96,001 |
-541 |
| Dec13 |
130906 |
14817 |
14917 |
14692 |
14826 |
-9 |
903 |
1,994 |
+519 |
| Mar14 |
130906 |
14731 |
14731 |
14731 |
14731 |
-9 |
0 |
19 |
+0 |
| Jun14 |
130906 |
14642 |
14662 |
14642 |
14662 |
-9 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
114,939 |
98,016 |
-22 |
| S & P 500(CME) |
| Sep13 |
130906 |
1652.50 |
1663.80 |
1639.00 |
1653.50 |
+0.50 |
7,629 |
186,487 |
-150 |
| Dec13 |
130906 |
1652.20 |
1656.60 |
1634.20 |
1646.80 |
+0.60 |
947 |
7,492 |
+1,501 |
| Mar14 |
130906 |
1639.60 |
1650.00 |
1627.60 |
1640.20 |
+0.60 |
5 |
26 |
+0 |
| Jun14 |
130906 |
1633.10 |
1643.50 |
1621.10 |
1633.70 |
+0.60 |
|
|
|
| Total Volume and Open Interest |
8,581 |
194,005 |
+1,351 |
| S & P 500 E-Mini(Globex) |
| Sep13 |
130906 |
1652.00 |
1664.00 |
1638.75 |
1653.50 |
+0.50 |
1,638,385 |
2,877,431 |
-2,824 |
| Dec13 |
130906 |
1645.00 |
1657.25 |
1632.25 |
1646.75 |
+0.50 |
30,529 |
121,921 |
+18,559 |
| Total Volume and Open Interest |
1,669,000 |
3,002,234 |
+15,697 |
| NASDAQ 100(CME) |
| Sep13 |
130906 |
3124.00 |
3150.00 |
3095.00 |
3129.50 |
+1.50 |
630 |
10,298 |
+142 |
| Dec13 |
130906 |
3134.00 |
3143.00 |
3100.00 |
3122.30 |
+1.50 |
0 |
93 |
+0 |
| Mar14 |
130906 |
3116.00 |
3116.00 |
3114.50 |
3116.00 |
+1.50 |
|
|
|
| Total Volume and Open Interest |
630 |
10,391 |
+142 |
| NASDAQ 100 E-Mini(Globex) |
| Sep13 |
130906 |
3128.50 |
3150.30 |
3096.50 |
3129.50 |
+1.50 |
216,735 |
356,825 |
+12,614 |
| Dec13 |
130906 |
3123.00 |
3142.30 |
3089.80 |
3122.30 |
+1.50 |
1,671 |
6,919 |
+609 |
| Total Volume and Open Interest |
218,406 |
363,854 |
+13,223 |
| S & P Midcap 400(CME) |
| Sep13 |
130906 |
1202.00 |
1204.00 |
1197.20 |
1197.20 |
+1.80 |
18 |
1,585 |
+6 |
| Dec13 |
130906 |
1194.10 |
1194.10 |
1192.10 |
1194.10 |
+2.00 |
|
|
|
| Mar14 |
130906 |
1192.10 |
1192.10 |
1190.10 |
1192.10 |
+2.00 |
|
|
|
| Total Volume and Open Interest |
18 |
1,585 |
+6 |
| Volatility Index(CBOE) |
| Sep13 |
130906 |
16.30 |
17.05 |
15.95 |
16.50 |
+0.10 |
59,017 |
131,487 |
-10,047 |
| Oct13 |
130906 |
17.30 |
17.85 |
17.00 |
17.50 |
+0.10 |
39,083 |
84,134 |
+6,930 |
| Nov13 |
130906 |
17.90 |
18.50 |
17.65 |
18.20 |
+0.20 |
13,915 |
46,224 |
+1,783 |
| Dec13 |
130906 |
18.25 |
18.85 |
18.00 |
18.45 |
+0.10 |
9,048 |
42,389 |
+0 |
| Total Volume and Open Interest |
138,031 |
360,685 |
+1,708 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Sep13 |
130906 |
14105 |
14120 |
13700 |
13845 |
-265 |
12,843 |
53,827 |
+130 |
| Dec13 |
130906 |
14175 |
14185 |
13775 |
13920 |
-265 |
632 |
2,216 |
+312 |
| Total Volume and Open Interest |
13,475 |
56,046 |
+442 |
| Nikkei 225(SGX) |
| Sep13 |
130906 |
13985 |
14095 |
13830 |
13865 |
-135 |
126,047 |
256,001 |
+1,867 |
| Dec13 |
130906 |
14040 |
14080 |
13770 |
13810 |
-130 |
5,447 |
36,163 |
+2,315 |
| Mar14 |
130906 |
13785 |
13785 |
13785 |
13785 |
-135 |
0 |
27 |
+0 |
| Total Volume and Open Interest |
131,888 |
326,253 |
+4,308 |
| CAC 40(EURONEXT) |
| Sep13 |
130906 |
3997.0 |
4050.5 |
3984.5 |
4048.0 |
+40.5 |
103,756 |
325,836 |
+3,090 |
| Oct13 |
130906 |
3991.5 |
4043.5 |
3988.5 |
4042.5 |
+40.0 |
388 |
30,319 |
+689 |
| Nov13 |
130906 |
3990.0 |
4035.0 |
3990.0 |
4035.0 |
+39.5 |
|
|
|
| Total Volume and Open Interest |
104,144 |
356,312 |
+3,781 |
| Hang Seng Index(HKFE) |
| Sep13 |
130906 |
22600 |
22718 |
22559 |
22692 |
+72 |
67,661 |
98,759 |
+173 |
| Oct13 |
130906 |
22575 |
22688 |
22540 |
22673 |
+73 |
567 |
893 |
+395 |
| Total Volume and Open Interest |
69,083 |
105,640 |
+541 |
| DAX(EUREX) |
| Sep13 |
130906 |
8209.5 |
8295.0 |
8172.0 |
8263.5 |
+43.5 |
105,632 |
151,533 |
-368 |
| Dec13 |
130906 |
8217.0 |
8305.0 |
8180.0 |
8269.5 |
+43.5 |
397 |
4,941 |
+42 |
| Mar14 |
130906 |
8227.0 |
8310.0 |
8227.0 |
8281.0 |
+43.0 |
17 |
720 |
+6 |
| Total Volume and Open Interest |
106,046 |
157,194 |
-320 |
| FT-SE 100(EURONEXT) |
| Sep13 |
130906 |
6537.00 |
6571.00 |
6490.50 |
6542.00 |
+21.50 |
99,222 |
618,782 |
-6,657 |
| Dec13 |
130906 |
6485.00 |
6542.00 |
6464.50 |
6514.00 |
+21.50 |
1,132 |
9,035 |
+309 |
| Mar14 |
130906 |
6464.00 |
6464.00 |
6464.00 |
6464.00 |
+20.00 |
7 |
177 |
+0 |
| Total Volume and Open Interest |
100,361 |
627,994 |
-6,348 |
| SPI 200(SFE) |
| Sep13 |
130906 |
5133.0 |
5163.0 |
5110.0 |
5145.0 |
+7.0 |
28,603 |
277,381 |
-1,418 |
| Dec13 |
130906 |
5152.0 |
5158.0 |
5115.0 |
5146.0 |
+7.0 |
1,249 |
5,165 |
+814 |
| Mar14 |
130906 |
5078.0 |
5106.0 |
5078.0 |
5106.0 |
+7.0 |
0 |
3,090 |
-8 |
| Total Volume and Open Interest |
29,891 |
287,142 |
-586 |
| FTSE MIB(ISE) |
| Sep13 |
130906 |
16850.00 |
17090.00 |
16755.00 |
17002.00 |
+183.00 |
23,383 |
40,337 |
-3,814 |
| Dec13 |
130906 |
16750.00 |
16990.00 |
16670.00 |
16910.00 |
+183.00 |
183 |
884 |
+95 |
| Mar14 |
130906 |
16922.00 |
16922.00 |
16922.00 |
16922.00 |
+183.00 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
23,566 |
41,228 |
-3,719 |
| KOSPI 200(KFE) |
| Sep13 |
130906 |
255.20 |
257.00 |
254.65 |
256.20 |
+0.95 |
187,506 |
124,681 |
+2,871 |
| Dec13 |
130906 |
256.95 |
258.75 |
256.50 |
258.10 |
+0.95 |
1,141 |
18,216 |
+2,851 |
| Mar14 |
130906 |
256.95 |
256.95 |
256.95 |
256.95 |
+0.20 |
2 |
512 |
+2 |
| Total Volume and Open Interest |
188,649 |
143,650 |
+5,719 |
| GSCI(CME) |
| Sep13 |
130906 |
662.00 |
664.50 |
661.00 |
664.00 |
+7.75 |
99 |
10,003 |
-13 |
| Oct13 |
130906 |
659.50 |
661.60 |
658.75 |
661.10 |
+7.10 |
24 |
412 |
+23 |
| Nov13 |
130906 |
657.50 |
657.50 |
657.50 |
657.50 |
+7.50 |
0 |
38 |
+0 |
| Total Volume and Open Interest |
123 |
10,453 |
+10 |
| 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. |
|
|
MRCI Online
