|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 09, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep13 |
130909 |
1448.75 |
1448.75 |
1402.75 |
1404.25 |
-32.75 |
1,317 |
1,800 |
-633 |
Nov13 |
130909 |
1382.00 |
1384.00 |
1351.25 |
1356.50 |
-11.25 |
119,454 |
364,547 |
+9,029 |
Jan14 |
130909 |
1379.00 |
1381.50 |
1350.75 |
1355.75 |
-9.50 |
17,951 |
76,955 |
-810 |
Mar14 |
130909 |
1355.00 |
1358.00 |
1331.50 |
1338.25 |
-4.75 |
12,643 |
52,407 |
+739 |
May14 |
130909 |
1323.00 |
1325.00 |
1301.00 |
1309.50 |
-1.25 |
8,198 |
64,654 |
+336 |
Jul14 |
130909 |
1315.00 |
1317.00 |
1294.50 |
1303.00 |
-1.25 |
5,077 |
28,469 |
+584 |
Aug14 |
130909 |
1285.00 |
1285.00 |
1276.75 |
1276.75 |
-3.25 |
184 |
451 |
+114 |
Sep14 |
130909 |
1234.50 |
1234.50 |
1224.50 |
1224.75 |
-3.25 |
61 |
173 |
+22 |
Nov14 |
130909 |
1192.00 |
1193.00 |
1178.00 |
1182.75 |
-2.75 |
2,824 |
18,996 |
+282 |
Jan15 |
130909 |
1186.25 |
1189.00 |
1186.25 |
1186.25 |
-2.75 |
0 |
94 |
+0 |
Mar15 |
130909 |
1184.25 |
1187.00 |
1184.25 |
1184.25 |
-2.75 |
2 |
12 |
+2 |
May15 |
130909 |
1177.75 |
1180.50 |
1177.75 |
1177.75 |
-2.75 |
2 |
11 |
+2 |
Jul15 |
130909 |
1179.50 |
1182.25 |
1179.50 |
1179.50 |
-2.75 |
0 |
37 |
+0 |
Aug15 |
130909 |
1173.50 |
1176.25 |
1173.50 |
1173.50 |
-2.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
167,720 |
609,045 |
+9,668 |
Soybean Meal(CBOT) |
Sep13 |
130909 |
484.10 |
486.80 |
461.30 |
465.80 |
-16.30 |
1,082 |
2,179 |
-433 |
Oct13 |
130909 |
439.80 |
440.60 |
427.00 |
430.60 |
-4.10 |
12,247 |
31,302 |
-501 |
Dec13 |
130909 |
432.60 |
434.90 |
423.50 |
426.50 |
-2.40 |
44,464 |
160,825 |
+3,429 |
Jan14 |
130909 |
428.60 |
432.10 |
422.40 |
425.30 |
-1.60 |
5,478 |
22,328 |
+934 |
Mar14 |
130909 |
420.40 |
421.50 |
414.30 |
417.60 |
+0.40 |
4,270 |
24,440 |
+79 |
May14 |
130909 |
406.10 |
406.10 |
399.30 |
403.20 |
+1.40 |
1,716 |
14,450 |
+130 |
Jul14 |
130909 |
401.50 |
401.50 |
394.60 |
398.40 |
+1.30 |
1,463 |
7,147 |
-16 |
Aug14 |
130909 |
392.50 |
392.50 |
387.00 |
388.60 |
+1.60 |
187 |
913 |
+112 |
Sep14 |
130909 |
373.70 |
373.70 |
372.60 |
373.70 |
+1.10 |
40 |
820 |
+8 |
Oct14 |
130909 |
353.40 |
354.50 |
351.50 |
354.00 |
+1.80 |
29 |
379 |
-1 |
Total Volume and Open Interest |
71,125 |
267,067 |
+3,697 |
Soybean Oil(CBOT) |
Sep13 |
130909 |
43.40 |
43.59 |
42.81 |
42.81 |
-0.55 |
1,719 |
924 |
-863 |
Oct13 |
130909 |
43.61 |
43.84 |
42.82 |
42.88 |
-0.55 |
12,872 |
36,435 |
-600 |
Dec13 |
130909 |
44.04 |
44.13 |
43.11 |
43.17 |
-0.55 |
43,803 |
157,599 |
-1,632 |
Jan14 |
130909 |
44.20 |
44.33 |
43.30 |
43.36 |
-0.56 |
6,670 |
34,073 |
-131 |
Mar14 |
130909 |
44.51 |
44.63 |
43.61 |
43.68 |
-0.55 |
5,132 |
20,491 |
+646 |
May14 |
130909 |
44.71 |
44.80 |
43.91 |
43.97 |
-0.54 |
2,269 |
13,191 |
+383 |
Jul14 |
130909 |
44.99 |
45.07 |
44.19 |
44.27 |
-0.52 |
1,347 |
10,314 |
+189 |
Aug14 |
130909 |
45.05 |
45.12 |
44.31 |
44.31 |
-0.54 |
118 |
1,976 |
-4 |
Sep14 |
130909 |
45.10 |
45.15 |
44.34 |
44.34 |
-0.52 |
35 |
1,528 |
+22 |
Oct14 |
130909 |
44.81 |
44.87 |
44.03 |
44.12 |
-0.41 |
17 |
855 |
-2 |
Total Volume and Open Interest |
74,169 |
282,556 |
-2,069 |
Canola(WCE) |
Nov13 |
130909 |
497.0 |
505.6 |
496.8 |
499.0 |
+0.8 |
23,564 |
131,137 |
-1,470 |
Jan14 |
130909 |
505.5 |
511.8 |
504.5 |
506.5 |
+0.6 |
9,983 |
32,608 |
+5,327 |
Mar14 |
130909 |
512.9 |
518.9 |
511.0 |
512.8 |
+1.1 |
1,157 |
16,415 |
+251 |
May14 |
130909 |
519.5 |
523.1 |
515.7 |
517.2 |
+1.7 |
222 |
2,407 |
+0 |
Jul14 |
130909 |
521.4 |
524.9 |
520.4 |
520.4 |
+2.5 |
60 |
1,447 |
+1 |
Total Volume and Open Interest |
35,002 |
184,626 |
+4,099 |
Corn(CBOT) |
Sep13 |
130909 |
491.00 |
493.50 |
475.50 |
477.25 |
-14.25 |
6,334 |
11,576 |
-3,748 |
Dec13 |
130909 |
468.50 |
471.00 |
461.75 |
463.50 |
-4.75 |
128,939 |
714,141 |
+8,080 |
Mar14 |
130909 |
481.25 |
483.50 |
474.25 |
476.50 |
-4.50 |
20,427 |
152,893 |
+2,434 |
May14 |
130909 |
489.75 |
491.25 |
482.75 |
484.75 |
-4.75 |
8,256 |
39,536 |
+313 |
Jul14 |
130909 |
495.75 |
498.00 |
489.00 |
491.25 |
-4.25 |
7,295 |
51,659 |
+943 |
Sep14 |
130909 |
499.25 |
500.00 |
492.50 |
495.00 |
-3.50 |
1,161 |
11,220 |
+210 |
Dec14 |
130909 |
504.75 |
506.00 |
498.00 |
500.50 |
-3.25 |
7,462 |
84,957 |
-812 |
Mar15 |
130909 |
512.00 |
512.25 |
507.75 |
509.00 |
-3.25 |
45 |
2,451 |
+19 |
May15 |
130909 |
513.75 |
517.00 |
513.75 |
513.75 |
-3.25 |
15 |
170 |
-1 |
Jul15 |
130909 |
516.25 |
519.00 |
514.75 |
516.25 |
-2.75 |
4 |
900 |
-2 |
Total Volume and Open Interest |
180,130 |
1,075,298 |
+7,435 |
Wheat(CBOT) |
Sep13 |
130909 |
631.00 |
635.00 |
627.75 |
628.75 |
-6.25 |
549 |
644 |
-298 |
Dec13 |
130909 |
648.50 |
651.50 |
639.25 |
641.25 |
-6.50 |
39,146 |
255,532 |
-28 |
Mar14 |
130909 |
662.00 |
663.50 |
651.25 |
653.50 |
-6.75 |
9,734 |
51,502 |
-301 |
May14 |
130909 |
668.00 |
668.50 |
659.50 |
661.25 |
-7.25 |
4,208 |
13,680 |
+1,040 |
Jul14 |
130909 |
662.75 |
662.75 |
654.75 |
657.00 |
-5.75 |
1,868 |
27,780 |
+35 |
Sep14 |
130909 |
666.75 |
669.50 |
662.25 |
664.00 |
-5.50 |
160 |
1,464 |
-36 |
Total Volume and Open Interest |
55,865 |
359,570 |
+376 |
Wheat(KCBT) |
Sep13 |
130909 |
705.75 |
708.50 |
701.25 |
701.50 |
-7.00 |
464 |
790 |
-440 |
Dec13 |
130909 |
695.50 |
700.00 |
688.25 |
688.50 |
-7.00 |
12,569 |
96,642 |
+1,984 |
Mar14 |
130909 |
705.00 |
707.25 |
695.75 |
696.25 |
-7.25 |
3,585 |
21,845 |
+19 |
May14 |
130909 |
705.75 |
708.50 |
700.25 |
700.75 |
-7.75 |
686 |
4,716 |
+190 |
Jul14 |
130909 |
696.75 |
698.25 |
689.75 |
692.00 |
-4.75 |
309 |
14,947 |
-27 |
Sep14 |
130909 |
700.00 |
705.50 |
700.00 |
701.00 |
-4.50 |
2 |
291 |
+1 |
Total Volume and Open Interest |
17,661 |
139,553 |
+1,727 |
Wheat(MGE) |
Sep13 |
130909 |
706.75 |
706.75 |
698.75 |
698.75 |
-9.00 |
17 |
36 |
-2 |
Dec13 |
130909 |
712.50 |
716.25 |
701.25 |
702.75 |
-10.00 |
4,930 |
22,933 |
+228 |
Mar14 |
130909 |
725.50 |
725.75 |
716.75 |
717.00 |
-9.25 |
1,003 |
5,697 |
-62 |
May14 |
130909 |
732.25 |
733.50 |
726.00 |
726.00 |
-8.25 |
355 |
2,264 |
+228 |
Jul14 |
130909 |
738.75 |
739.00 |
732.00 |
732.00 |
-9.25 |
400 |
1,270 |
+38 |
Total Volume and Open Interest |
7,056 |
34,478 |
+522 |
Oats(CBOT) |
Sep13 |
130909 |
358.75 |
370.00 |
358.75 |
362.75 |
-5.75 |
1 |
29 |
-1 |
Dec13 |
130909 |
320.25 |
320.25 |
312.25 |
313.75 |
-5.75 |
759 |
7,888 |
+212 |
Mar14 |
130909 |
325.00 |
325.00 |
318.25 |
318.75 |
-5.75 |
72 |
1,365 |
+49 |
May14 |
130909 |
323.50 |
327.00 |
322.00 |
322.00 |
-5.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
832 |
9,298 |
+260 |
Rough Rice(CBOT) |
Sep13 |
130909 |
15.27 |
15.34 |
15.27 |
15.33 |
-0.12 |
35 |
631 |
-29 |
Nov13 |
130909 |
15.40 |
15.41 |
15.25 |
15.34 |
-0.07 |
342 |
7,967 |
+32 |
Jan14 |
130909 |
15.61 |
15.62 |
15.47 |
15.55 |
-0.07 |
50 |
590 |
+19 |
Mar14 |
130909 |
15.74 |
15.85 |
15.71 |
15.79 |
-0.06 |
1 |
22 |
+1 |
Total Volume and Open Interest |
428 |
9,212 |
+23 |
Live Cattle(CME) |
Oct13 |
130909 |
125.900 |
125.900 |
125.180 |
125.350 |
-0.330 |
26,332 |
113,744 |
-4,993 |
Dec13 |
130909 |
129.300 |
129.325 |
128.630 |
128.735 |
-0.300 |
13,843 |
87,585 |
+1,961 |
Feb14 |
130909 |
131.000 |
131.185 |
130.600 |
130.935 |
-0.065 |
5,596 |
47,845 |
+136 |
Apr14 |
130909 |
132.400 |
132.600 |
132.035 |
132.350 |
-0.050 |
5,435 |
30,347 |
+445 |
Jun14 |
130909 |
126.980 |
127.200 |
126.650 |
126.980 |
+0.080 |
1,033 |
10,673 |
+2 |
Aug14 |
130909 |
125.900 |
125.900 |
125.400 |
125.600 |
-0.100 |
9 |
1,270 |
+1 |
Total Volume and Open Interest |
52,340 |
291,591 |
-2,394 |
Feeder Cattle(CME) |
Sep13 |
130909 |
156.600 |
156.700 |
156.130 |
156.600 |
+0.025 |
816 |
6,049 |
-297 |
Oct13 |
130909 |
158.100 |
158.185 |
157.250 |
158.050 |
+0.015 |
1,525 |
11,851 |
-76 |
Nov13 |
130909 |
158.500 |
158.800 |
157.735 |
158.785 |
+0.135 |
885 |
6,257 |
+104 |
Jan14 |
130909 |
157.850 |
158.200 |
157.185 |
157.950 |
-0.050 |
267 |
4,416 |
+36 |
Mar14 |
130909 |
156.935 |
158.000 |
156.750 |
157.985 |
+0.410 |
207 |
1,746 |
+69 |
Apr14 |
130909 |
157.130 |
158.100 |
156.935 |
158.100 |
+0.500 |
51 |
659 |
+12 |
May14 |
130909 |
157.550 |
158.075 |
157.150 |
158.000 |
+0.150 |
82 |
1,082 |
+34 |
Total Volume and Open Interest |
3,848 |
32,090 |
-104 |
Lean Hogs(CME) |
Oct13 |
130909 |
90.900 |
91.180 |
90.330 |
90.885 |
-0.015 |
33,795 |
111,573 |
-1,403 |
Dec13 |
130909 |
86.850 |
87.680 |
86.635 |
87.635 |
+0.635 |
21,025 |
97,971 |
+5,737 |
Feb14 |
130909 |
88.035 |
88.785 |
87.885 |
88.700 |
+0.450 |
9,359 |
50,377 |
-83 |
Apr14 |
130909 |
86.680 |
87.450 |
86.680 |
87.400 |
+0.515 |
4,485 |
31,709 |
+261 |
May14 |
130909 |
90.430 |
90.800 |
90.430 |
90.800 |
+0.300 |
37 |
1,918 |
+3 |
Jun14 |
130909 |
91.800 |
92.450 |
91.600 |
92.385 |
+0.585 |
1,739 |
17,396 |
+150 |
Jul14 |
130909 |
90.850 |
90.885 |
90.350 |
90.800 |
+0.100 |
185 |
4,916 |
+74 |
Aug14 |
130909 |
88.885 |
89.350 |
88.885 |
89.100 |
unch |
78 |
1,914 |
+63 |
Total Volume and Open Interest |
70,704 |
318,011 |
+4,803 |
Class III Milk(CME) |
Sep13 |
130909 |
18.13 |
18.17 |
17.99 |
18.14 |
+0.08 |
245 |
4,486 |
-60 |
Oct13 |
130909 |
17.90 |
18.12 |
17.68 |
17.82 |
-0.04 |
319 |
4,160 |
+98 |
Nov13 |
130909 |
17.44 |
17.60 |
17.25 |
17.40 |
+0.03 |
72 |
3,338 |
+21 |
Dec13 |
130909 |
16.84 |
16.88 |
16.71 |
16.83 |
unch |
50 |
2,938 |
+5 |
Jan14 |
130909 |
16.52 |
16.57 |
16.40 |
16.46 |
-0.10 |
56 |
1,290 |
+27 |
Total Volume and Open Interest |
1,048 |
22,351 |
+264 |
Cocoa(ICE) |
Sep13 |
130909 |
2526 |
2526 |
2526 |
2526 |
-18 |
6 |
326 |
-6 |
Dec13 |
130909 |
2555 |
2567 |
2535 |
2554 |
-10 |
20,258 |
103,773 |
+1,771 |
Mar14 |
130909 |
2563 |
2574 |
2544 |
2563 |
-10 |
4,358 |
48,746 |
-220 |
May14 |
130909 |
2564 |
2578 |
2550 |
2567 |
-10 |
3,104 |
22,371 |
+1,632 |
Jul14 |
130909 |
2565 |
2577 |
2562 |
2567 |
-11 |
1,321 |
6,504 |
+260 |
Sep14 |
130909 |
2565 |
2570 |
2560 |
2565 |
-13 |
657 |
6,605 |
+103 |
Dec14 |
130909 |
2565 |
2574 |
2561 |
2564 |
-14 |
810 |
2,653 |
+466 |
Total Volume and Open Interest |
30,997 |
192,718 |
+4,002 |
Coffee "C"(ICE) |
Sep13 |
130909 |
114.00 |
114.00 |
113.85 |
113.85 |
-0.10 |
5 |
90 |
-3 |
Dec13 |
130909 |
117.50 |
119.05 |
116.90 |
118.05 |
+0.20 |
13,363 |
105,410 |
+605 |
Mar14 |
130909 |
120.80 |
121.85 |
119.95 |
121.10 |
+0.25 |
4,565 |
25,365 |
+717 |
May14 |
130909 |
122.90 |
123.95 |
122.40 |
123.20 |
+0.20 |
1,407 |
9,832 |
+399 |
Jul14 |
130909 |
125.00 |
125.85 |
124.90 |
125.20 |
+0.20 |
669 |
5,759 |
-107 |
Sep14 |
130909 |
126.85 |
127.75 |
126.85 |
127.15 |
+0.20 |
191 |
2,559 |
+59 |
Total Volume and Open Interest |
20,617 |
153,462 |
+1,887 |
Orange Juice(ICE) |
Sep13 |
130909 |
136.55 |
137.15 |
136.55 |
137.00 |
+3.95 |
7 |
395 |
-13 |
Nov13 |
130909 |
133.60 |
138.95 |
131.80 |
137.40 |
+4.25 |
381 |
13,621 |
+9 |
Jan14 |
130909 |
132.70 |
138.50 |
132.70 |
138.00 |
+4.05 |
57 |
1,734 |
-50 |
Mar14 |
130909 |
137.30 |
138.90 |
137.00 |
138.90 |
+3.85 |
43 |
1,420 |
+38 |
May14 |
130909 |
139.20 |
139.20 |
139.20 |
139.20 |
+3.65 |
10 |
157 |
+10 |
Jul14 |
130909 |
139.30 |
139.30 |
139.30 |
139.30 |
+3.65 |
0 |
20 |
+0 |
Total Volume and Open Interest |
498 |
17,347 |
-6 |
Sugar #11(ICE) |
Oct13 |
130909 |
16.80 |
17.04 |
16.79 |
17.01 |
+0.22 |
57,875 |
402,426 |
-13,943 |
Mar14 |
130909 |
17.30 |
17.50 |
17.30 |
17.49 |
+0.19 |
28,377 |
290,029 |
+8,364 |
May14 |
130909 |
17.24 |
17.40 |
17.22 |
17.39 |
+0.16 |
9,937 |
67,024 |
+1,381 |
Jul14 |
130909 |
17.15 |
17.31 |
17.13 |
17.31 |
+0.15 |
10,153 |
86,303 |
+2,787 |
Oct14 |
130909 |
17.23 |
17.55 |
17.23 |
17.55 |
+0.14 |
2,294 |
44,218 |
-95 |
Mar15 |
130909 |
17.80 |
17.96 |
17.80 |
17.96 |
+0.12 |
1,307 |
18,686 |
+135 |
May15 |
130909 |
17.78 |
17.92 |
17.78 |
17.92 |
+0.12 |
545 |
3,972 |
-39 |
Jul15 |
130909 |
17.76 |
17.90 |
17.76 |
17.90 |
+0.12 |
451 |
4,135 |
+106 |
Total Volume and Open Interest |
111,180 |
926,940 |
-1,308 |
London Cocoa(LCE) |
Sep13 |
130909 |
1700 |
1708 |
1695 |
1700 |
-14 |
11,856 |
21,133 |
-694 |
Dec13 |
130909 |
1689 |
1695 |
1678 |
1685 |
-15 |
11,920 |
82,491 |
+1,190 |
Mar14 |
130909 |
1670 |
1674 |
1657 |
1665 |
-15 |
11,236 |
82,618 |
-649 |
May14 |
130909 |
1668 |
1672 |
1655 |
1662 |
-16 |
1,786 |
20,489 |
+480 |
Jul14 |
130909 |
1664 |
1666 |
1658 |
1659 |
-15 |
663 |
9,224 |
+72 |
Sep14 |
130909 |
1663 |
1665 |
1657 |
1659 |
-14 |
424 |
5,391 |
+341 |
Dec14 |
130909 |
1650 |
1651 |
1648 |
1651 |
-14 |
349 |
5,610 |
+425 |
Total Volume and Open Interest |
38,300 |
228,188 |
+1,575 |
London Sugar(LCE) |
Oct13 |
130909 |
494.90 |
496.70 |
493.00 |
496.10 |
+3.30 |
6,990 |
21,913 |
-1,351 |
Dec13 |
130909 |
480.70 |
486.40 |
479.60 |
485.80 |
+6.30 |
4,881 |
20,310 |
+782 |
Mar14 |
130909 |
477.90 |
480.50 |
476.90 |
479.80 |
+2.80 |
1,881 |
13,186 |
+312 |
May14 |
130909 |
479.10 |
482.30 |
479.00 |
481.60 |
+2.70 |
428 |
6,125 |
+74 |
Aug14 |
130909 |
478.80 |
481.50 |
477.70 |
481.00 |
+2.80 |
332 |
3,566 |
+38 |
Total Volume and Open Interest |
14,907 |
68,356 |
-125 |
Cotton(ICE) |
Oct13 |
130909 |
83.11 |
84.18 |
83.11 |
83.71 |
+0.47 |
36 |
99 |
-19 |
Dec13 |
130909 |
83.37 |
84.33 |
82.91 |
83.50 |
+0.29 |
11,967 |
121,128 |
-3,233 |
Mar14 |
130909 |
82.62 |
83.57 |
82.45 |
83.05 |
+0.46 |
2,361 |
36,833 |
+164 |
May14 |
130909 |
82.97 |
83.53 |
82.97 |
83.08 |
+0.40 |
329 |
4,912 |
+122 |
Jul14 |
130909 |
83.15 |
83.50 |
82.98 |
82.98 |
+0.24 |
124 |
4,838 |
+34 |
Oct14 |
130909 |
78.90 |
78.90 |
78.90 |
78.90 |
+0.19 |
|
|
|
Total Volume and Open Interest |
14,821 |
170,339 |
-2,933 |
Lumber(CME) |
Sep13 |
130909 |
330.8 |
332.0 |
328.0 |
328.7 |
-1.7 |
129 |
786 |
-71 |
Nov13 |
130909 |
332.8 |
335.7 |
330.4 |
331.5 |
-0.4 |
423 |
4,354 |
+24 |
Jan14 |
130909 |
343.5 |
346.4 |
342.1 |
343.5 |
-2.8 |
59 |
418 |
+26 |
Mar14 |
130909 |
350.0 |
352.0 |
345.8 |
350.0 |
+4.1 |
0 |
110 |
+0 |
Total Volume and Open Interest |
611 |
5,681 |
-21 |
Crude Oil(NYM) |
Oct13 |
130909 |
110.28 |
110.46 |
108.76 |
109.52 |
-1.01 |
184,889 |
282,374 |
-5,118 |
Nov13 |
130909 |
109.17 |
109.42 |
107.70 |
108.47 |
-1.05 |
59,516 |
193,612 |
+6,563 |
Dec13 |
130909 |
107.46 |
107.79 |
106.09 |
106.82 |
-1.13 |
51,258 |
228,022 |
+3,124 |
Jan14 |
130909 |
105.67 |
106.03 |
104.47 |
105.15 |
-1.09 |
13,376 |
74,470 |
-100 |
Feb14 |
130909 |
103.90 |
104.39 |
102.98 |
103.62 |
-0.99 |
8,129 |
49,801 |
-1,144 |
Mar14 |
130909 |
102.55 |
102.79 |
101.56 |
102.19 |
-0.89 |
9,188 |
71,875 |
+719 |
Apr14 |
130909 |
101.20 |
101.36 |
100.25 |
100.85 |
-0.77 |
5,504 |
40,459 |
+886 |
May14 |
130909 |
99.93 |
100.10 |
99.17 |
99.71 |
-0.67 |
3,385 |
41,595 |
+463 |
Jun14 |
130909 |
98.77 |
99.14 |
98.14 |
98.69 |
-0.60 |
18,650 |
114,574 |
+1,587 |
Jul14 |
130909 |
97.72 |
98.04 |
97.42 |
97.67 |
-0.54 |
3,127 |
42,050 |
+511 |
Aug14 |
130909 |
96.72 |
97.08 |
96.69 |
96.77 |
-0.51 |
1,589 |
34,119 |
+671 |
Sep14 |
130909 |
95.95 |
96.36 |
95.86 |
96.00 |
-0.50 |
2,256 |
50,759 |
-248 |
Oct14 |
130909 |
95.26 |
95.26 |
95.26 |
95.26 |
-0.49 |
379 |
30,664 |
+25 |
Nov14 |
130909 |
94.56 |
94.56 |
94.56 |
94.56 |
-0.48 |
214 |
27,388 |
+12 |
Dec14 |
130909 |
93.97 |
94.33 |
93.44 |
93.91 |
-0.47 |
17,573 |
248,217 |
+648 |
Jan15 |
130909 |
93.14 |
93.14 |
93.14 |
93.14 |
-0.46 |
440 |
27,306 |
-91 |
Total Volume and Open Interest |
387,047 |
1,869,624 |
+10,163 |
e-miNY Crude Oil(NYM) |
Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
Oct13 |
130909 |
110.350 |
110.450 |
108.750 |
109.525 |
-1.000 |
4,905 |
2,192 |
-98 |
Nov13 |
130909 |
108.975 |
109.325 |
107.725 |
108.475 |
-1.050 |
107 |
562 |
+2 |
Dec13 |
130909 |
107.450 |
107.700 |
106.075 |
106.825 |
-1.125 |
29 |
639 |
+10 |
Jan14 |
130909 |
105.800 |
105.800 |
104.600 |
105.150 |
-1.100 |
12 |
379 |
+3 |
Feb14 |
130909 |
103.625 |
103.625 |
103.625 |
103.625 |
-0.975 |
0 |
241 |
+0 |
Mar14 |
130909 |
102.200 |
102.200 |
102.200 |
102.200 |
-0.875 |
0 |
9 |
+0 |
Apr14 |
130909 |
100.850 |
100.850 |
100.850 |
100.850 |
-0.775 |
0 |
3 |
+0 |
May14 |
130909 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.675 |
|
|
|
Jun14 |
130909 |
98.450 |
98.700 |
98.450 |
98.700 |
-0.600 |
0 |
31 |
+0 |
Total Volume and Open Interest |
5,053 |
4,169 |
-83 |
Heating Oil(NYM) |
Oct13 |
130909 |
315.79 |
316.57 |
310.43 |
311.83 |
-4.54 |
39,980 |
87,737 |
-1,125 |
Nov13 |
130909 |
315.24 |
316.38 |
310.56 |
311.97 |
-4.41 |
14,473 |
42,116 |
+653 |
Dec13 |
130909 |
315.29 |
315.82 |
310.13 |
311.47 |
-4.35 |
13,767 |
47,365 |
+2,210 |
Jan14 |
130909 |
314.34 |
314.53 |
309.45 |
310.87 |
-4.23 |
8,382 |
27,805 |
-639 |
Feb14 |
130909 |
312.60 |
313.19 |
308.35 |
309.75 |
-3.97 |
5,103 |
13,928 |
+748 |
Mar14 |
130909 |
310.15 |
310.53 |
306.22 |
307.66 |
-3.75 |
2,211 |
11,812 |
-301 |
Apr14 |
130909 |
307.50 |
307.50 |
304.35 |
305.29 |
-3.59 |
1,171 |
12,211 |
+42 |
May14 |
130909 |
304.29 |
304.29 |
302.64 |
302.81 |
-3.44 |
1,412 |
3,725 |
-128 |
Jun14 |
130909 |
302.64 |
302.65 |
299.20 |
300.50 |
-3.35 |
1,808 |
19,214 |
+546 |
Jul14 |
130909 |
299.60 |
299.60 |
298.82 |
298.82 |
-3.22 |
43 |
2,035 |
-10 |
Aug14 |
130909 |
298.10 |
298.10 |
297.39 |
297.39 |
-3.17 |
35 |
1,098 |
+10 |
Sep14 |
130909 |
297.15 |
297.15 |
295.00 |
296.33 |
-3.10 |
60 |
913 |
+24 |
Oct14 |
130909 |
295.00 |
295.87 |
295.00 |
295.87 |
-3.04 |
51 |
836 |
-17 |
Nov14 |
130909 |
295.23 |
295.23 |
295.23 |
295.23 |
-3.00 |
17 |
789 |
+3 |
Total Volume and Open Interest |
89,171 |
287,544 |
+2,209 |
Gasoline(NYMEX) |
Oct13 |
130909 |
284.79 |
285.09 |
278.24 |
280.24 |
-5.13 |
44,035 |
105,940 |
-3,993 |
Nov13 |
130909 |
282.64 |
284.11 |
277.54 |
279.50 |
-4.83 |
33,901 |
68,933 |
+1,372 |
Dec13 |
130909 |
281.28 |
282.50 |
276.38 |
278.27 |
-4.56 |
23,748 |
46,392 |
+2,561 |
Jan14 |
130909 |
280.44 |
281.36 |
275.76 |
277.54 |
-4.54 |
13,302 |
21,952 |
-655 |
Feb14 |
130909 |
279.65 |
280.51 |
276.59 |
277.32 |
-4.55 |
6,498 |
10,835 |
-812 |
Mar14 |
130909 |
281.96 |
281.96 |
276.77 |
277.95 |
-4.57 |
4,965 |
13,184 |
+93 |
Apr14 |
130909 |
295.75 |
295.75 |
292.32 |
292.57 |
-4.21 |
1,305 |
6,633 |
+5 |
May14 |
130909 |
293.46 |
293.60 |
289.74 |
290.94 |
-4.09 |
498 |
3,032 |
+129 |
Jun14 |
130909 |
289.04 |
289.40 |
285.90 |
287.25 |
-4.04 |
936 |
3,101 |
-460 |
Jul14 |
130909 |
282.82 |
282.82 |
282.82 |
282.82 |
-3.87 |
177 |
1,418 |
+72 |
Total Volume and Open Interest |
130,070 |
285,039 |
-1,767 |
e-miNY RBOB Gasoline(NYM) |
Oct13 |
130909 |
280.20 |
280.24 |
280.20 |
280.20 |
-5.20 |
0 |
1 |
+0 |
Nov13 |
130909 |
279.50 |
279.50 |
279.50 |
279.50 |
-4.80 |
0 |
1 |
+0 |
Dec13 |
130909 |
278.30 |
278.30 |
278.27 |
278.30 |
-4.50 |
|
|
|
Jan14 |
130909 |
277.50 |
277.54 |
277.50 |
277.50 |
-4.60 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct13 |
130909 |
3.534 |
3.621 |
3.531 |
3.605 |
+0.075 |
150,604 |
191,041 |
-2,627 |
Nov13 |
130909 |
3.617 |
3.694 |
3.617 |
3.681 |
+0.064 |
60,633 |
245,354 |
-1,026 |
Dec13 |
130909 |
3.781 |
3.852 |
3.778 |
3.838 |
+0.057 |
35,678 |
82,823 |
+2,866 |
Jan14 |
130909 |
3.866 |
3.935 |
3.861 |
3.921 |
+0.055 |
39,624 |
174,750 |
+3,642 |
Feb14 |
130909 |
3.886 |
3.930 |
3.881 |
3.922 |
+0.055 |
8,181 |
39,448 |
-595 |
Mar14 |
130909 |
3.830 |
3.899 |
3.825 |
3.885 |
+0.053 |
14,232 |
100,394 |
-627 |
Apr14 |
130909 |
3.765 |
3.825 |
3.765 |
3.816 |
+0.046 |
14,633 |
120,953 |
+823 |
May14 |
130909 |
3.799 |
3.840 |
3.799 |
3.833 |
+0.045 |
2,412 |
31,851 |
+311 |
Jun14 |
130909 |
3.824 |
3.873 |
3.824 |
3.861 |
+0.044 |
1,220 |
24,885 |
+191 |
Jul14 |
130909 |
3.876 |
3.895 |
3.860 |
3.892 |
+0.043 |
1,293 |
21,431 |
+82 |
Aug14 |
130909 |
3.903 |
3.920 |
3.867 |
3.910 |
+0.044 |
705 |
19,543 |
-110 |
Sep14 |
130909 |
3.885 |
3.912 |
3.877 |
3.910 |
+0.043 |
1,294 |
20,672 |
+557 |
Oct14 |
130909 |
3.920 |
3.941 |
3.897 |
3.934 |
+0.043 |
9,288 |
76,145 |
+1,385 |
Nov14 |
130909 |
4.001 |
4.008 |
3.974 |
4.008 |
+0.040 |
3,194 |
25,055 |
-1,028 |
Dec14 |
130909 |
4.151 |
4.166 |
4.129 |
4.163 |
+0.039 |
1,657 |
41,980 |
+476 |
Jan15 |
130909 |
4.232 |
4.247 |
4.210 |
4.246 |
+0.039 |
3,091 |
42,335 |
+361 |
Total Volume and Open Interest |
348,359 |
1,325,173 |
+4,757 |
Brent Crude Oil(ICE) |
Oct13 |
130909 |
115.93 |
116.18 |
113.00 |
113.72 |
-2.40 |
151,217 |
178,151 |
-9,559 |
Nov13 |
130909 |
114.51 |
114.51 |
111.66 |
112.33 |
-2.09 |
137,625 |
274,590 |
+12,561 |
Dec13 |
130909 |
112.50 |
112.84 |
110.41 |
111.09 |
-1.78 |
126,521 |
226,911 |
-2,891 |
Jan14 |
130909 |
111.12 |
111.45 |
109.35 |
110.02 |
-1.47 |
33,929 |
84,343 |
+3,411 |
Feb14 |
130909 |
109.96 |
110.30 |
108.48 |
109.09 |
-1.23 |
16,032 |
50,254 |
-145 |
Mar14 |
130909 |
109.00 |
109.33 |
107.67 |
108.27 |
-1.07 |
15,665 |
57,472 |
+1,634 |
Apr14 |
130909 |
108.15 |
108.47 |
106.95 |
107.50 |
-0.97 |
8,603 |
49,316 |
-491 |
May14 |
130909 |
107.35 |
107.56 |
106.23 |
106.74 |
-0.91 |
5,450 |
25,282 |
+485 |
Jun14 |
130909 |
106.63 |
106.89 |
105.54 |
106.03 |
-0.87 |
26,304 |
102,836 |
+60 |
Jul14 |
130909 |
105.90 |
105.92 |
105.43 |
105.43 |
-0.83 |
2,090 |
22,569 |
+293 |
Aug14 |
130909 |
105.20 |
105.20 |
104.79 |
104.79 |
-0.78 |
1,751 |
29,105 |
+640 |
Sep14 |
130909 |
104.40 |
104.50 |
104.09 |
104.09 |
-0.73 |
2,501 |
30,607 |
-114 |
Oct14 |
130909 |
103.46 |
103.46 |
103.46 |
103.46 |
-0.68 |
574 |
24,163 |
+34 |
Nov14 |
130909 |
102.91 |
102.91 |
102.91 |
102.91 |
-0.62 |
693 |
15,216 |
-29 |
Total Volume and Open Interest |
560,050 |
1,532,843 |
+7,639 |
Gas Oil(ICE) |
Sep13 |
130909 |
966.75 |
967.25 |
950.00 |
960.00 |
-11.00 |
28,313 |
55,033 |
-4,915 |
Oct13 |
130909 |
965.00 |
967.75 |
950.25 |
960.50 |
-10.50 |
75,117 |
174,790 |
+1,227 |
Nov13 |
130909 |
961.25 |
964.50 |
947.00 |
957.50 |
-10.00 |
44,361 |
76,606 |
+3,470 |
Dec13 |
130909 |
956.50 |
959.00 |
942.25 |
952.25 |
-9.75 |
35,535 |
96,493 |
+1,070 |
Jan14 |
130909 |
952.25 |
954.00 |
938.50 |
948.25 |
-9.50 |
9,595 |
43,765 |
-1,080 |
Feb14 |
130909 |
945.75 |
946.25 |
932.50 |
942.50 |
-8.75 |
5,704 |
32,746 |
+1,024 |
Mar14 |
130909 |
936.50 |
936.50 |
927.50 |
935.25 |
-7.75 |
6,138 |
27,897 |
+159 |
Apr14 |
130909 |
929.75 |
929.75 |
920.00 |
927.50 |
-7.25 |
2,185 |
15,907 |
+233 |
May14 |
130909 |
920.00 |
920.75 |
912.75 |
920.25 |
-6.50 |
1,955 |
12,136 |
+60 |
Jun14 |
130909 |
913.25 |
915.00 |
904.75 |
913.75 |
-5.75 |
7,833 |
43,744 |
+738 |
Total Volume and Open Interest |
220,787 |
652,824 |
+2,224 |
Ethanol(CBOT) |
Sep13 |
130905 |
2.570 |
2.605 |
2.543 |
2.570 |
+0.087 |
52 |
120 |
-20 |
Oct13 |
130909 |
1.898 |
1.901 |
1.880 |
1.882 |
-0.003 |
259 |
1,257 |
-27 |
Nov13 |
130909 |
1.730 |
1.736 |
1.711 |
1.719 |
-0.007 |
134 |
1,714 |
+31 |
Dec13 |
130909 |
1.679 |
1.686 |
1.661 |
1.662 |
-0.006 |
52 |
1,994 |
-7 |
Jan14 |
130909 |
1.656 |
1.656 |
1.648 |
1.648 |
-0.006 |
13 |
885 |
+0 |
Feb14 |
130909 |
1.665 |
1.665 |
1.665 |
1.665 |
-0.006 |
7 |
323 |
-2 |
Mar14 |
130909 |
1.684 |
1.684 |
1.684 |
1.684 |
-0.006 |
22 |
285 |
+13 |
Apr14 |
130909 |
1.707 |
1.707 |
1.707 |
1.707 |
-0.006 |
14 |
149 |
+6 |
Total Volume and Open Interest |
513 |
6,701 |
-53 |
WTI Crude Oil(ICE) |
Oct13 |
130909 |
108.94 |
109.52 |
108.94 |
109.52 |
-1.01 |
33,758 |
73,428 |
-567 |
Nov13 |
130909 |
109.17 |
109.40 |
107.77 |
108.47 |
-1.05 |
18,568 |
47,956 |
+1,444 |
Dec13 |
130909 |
106.18 |
107.71 |
106.18 |
106.82 |
-1.13 |
22,333 |
125,853 |
+1,025 |
Jan14 |
130909 |
104.76 |
105.15 |
104.76 |
105.15 |
-1.09 |
2,809 |
24,325 |
+104 |
Feb14 |
130909 |
104.07 |
104.20 |
103.57 |
103.62 |
-0.99 |
1,605 |
9,916 |
-117 |
Mar14 |
130909 |
102.51 |
102.67 |
102.04 |
102.19 |
-0.89 |
2,118 |
28,610 |
+154 |
Apr14 |
130909 |
100.74 |
100.95 |
100.74 |
100.85 |
-0.77 |
840 |
10,866 |
+91 |
May14 |
130909 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.67 |
731 |
6,353 |
+404 |
Jun14 |
130909 |
98.67 |
98.69 |
98.67 |
98.69 |
-0.60 |
4,672 |
48,075 |
-145 |
Jul14 |
130909 |
97.67 |
97.67 |
97.67 |
97.67 |
-0.54 |
768 |
5,524 |
+95 |
Aug14 |
130909 |
96.77 |
96.77 |
96.77 |
96.77 |
-0.51 |
474 |
4,754 |
+280 |
Sep14 |
130909 |
96.00 |
96.00 |
96.00 |
96.00 |
-0.50 |
320 |
10,918 |
+56 |
Oct14 |
130909 |
95.26 |
95.26 |
95.26 |
95.26 |
-0.49 |
157 |
5,657 |
-66 |
Nov14 |
130909 |
94.56 |
94.56 |
94.56 |
94.56 |
-0.48 |
58 |
10,534 |
-11 |
Dec14 |
130909 |
93.84 |
94.34 |
93.74 |
93.91 |
-0.47 |
4,153 |
88,820 |
+217 |
Jan15 |
130909 |
93.14 |
93.14 |
93.14 |
93.14 |
-0.46 |
84 |
7,341 |
+58 |
Total Volume and Open Interest |
94,730 |
598,567 |
+3,172 |
US Dollar Index(ICE) |
Sep13 |
130909 |
82.250 |
82.330 |
81.685 |
81.795 |
-0.373 |
44,640 |
63,825 |
-104 |
Dec13 |
130909 |
82.545 |
82.550 |
81.905 |
82.003 |
-0.395 |
7,130 |
7,888 |
+3,916 |
Mar14 |
130909 |
82.205 |
82.205 |
82.205 |
82.205 |
-0.420 |
0 |
2 |
+0 |
Total Volume and Open Interest |
51,770 |
71,716 |
+3,812 |
Australian Dollar(CME) |
Sep13 |
130909 |
91.96 |
92.38 |
91.63 |
92.27 |
+0.42 |
101,197 |
149,737 |
-2,589 |
Dec13 |
130909 |
91.45 |
91.83 |
91.10 |
91.72 |
+0.42 |
8,482 |
31,386 |
+3,163 |
Mar14 |
130909 |
91.03 |
91.23 |
90.78 |
91.19 |
+0.41 |
87 |
183 |
+65 |
Total Volume and Open Interest |
109,766 |
181,309 |
+639 |
British Pound(CME) |
Sep13 |
130909 |
156.26 |
157.32 |
156.26 |
157.02 |
+0.68 |
122,964 |
149,347 |
-5,109 |
Dec13 |
130909 |
156.23 |
157.23 |
156.19 |
156.92 |
+0.68 |
4,615 |
10,774 |
+2,385 |
Mar14 |
130909 |
156.82 |
156.82 |
156.14 |
156.82 |
+0.68 |
0 |
592 |
+0 |
Total Volume and Open Interest |
127,580 |
161,002 |
-2,723 |
Canadian Dollar(CME) |
Sep13 |
130909 |
96.07 |
96.51 |
95.97 |
96.44 |
+0.30 |
54,395 |
120,657 |
-2,328 |
Dec13 |
130909 |
95.85 |
96.28 |
95.77 |
96.22 |
+0.30 |
6,209 |
21,943 |
+4,202 |
Mar14 |
130909 |
95.63 |
96.05 |
95.63 |
96.00 |
+0.29 |
46 |
961 |
-6 |
Jun14 |
130909 |
95.72 |
95.80 |
95.50 |
95.78 |
+0.28 |
0 |
357 |
+0 |
Total Volume and Open Interest |
60,652 |
144,040 |
+1,869 |
Japanese Yen(CME) |
Sep13 |
130909 |
100.27 |
100.68 |
99.89 |
100.41 |
-0.37 |
152,257 |
175,082 |
-822 |
Dec13 |
130909 |
100.28 |
100.73 |
99.96 |
100.45 |
-0.37 |
6,243 |
8,615 |
+246 |
Mar14 |
130909 |
100.53 |
100.89 |
100.53 |
100.53 |
-0.36 |
1 |
196 |
+0 |
Total Volume and Open Interest |
158,501 |
183,938 |
-576 |
Swiss Franc(CME) |
Sep13 |
130909 |
106.59 |
107.52 |
106.48 |
107.30 |
+0.66 |
48,279 |
38,412 |
+663 |
Dec13 |
130909 |
106.64 |
107.59 |
106.56 |
107.38 |
+0.66 |
2,076 |
2,802 |
+896 |
Mar14 |
130909 |
107.15 |
107.48 |
106.82 |
107.48 |
+0.66 |
0 |
4 |
+0 |
Total Volume and Open Interest |
50,355 |
41,222 |
+1,559 |
EuroFX(CME) |
Sep13 |
130909 |
131.73 |
132.81 |
131.66 |
132.60 |
+0.78 |
304,204 |
217,518 |
+2,063 |
Dec13 |
130909 |
131.81 |
132.85 |
131.71 |
132.65 |
+0.78 |
12,998 |
36,558 |
+4,808 |
Mar14 |
130909 |
132.19 |
132.70 |
131.92 |
132.70 |
+0.78 |
16 |
118 |
+3 |
Total Volume and Open Interest |
317,218 |
254,235 |
+6,874 |
Mexican Peso(CME) |
Sep13 |
130909 |
757.00 |
763.00 |
755.25 |
762.25 |
+5.50 |
47,562 |
85,369 |
-2,855 |
Oct13 |
130909 |
760.75 |
760.75 |
754.75 |
760.75 |
+6.00 |
|
|
|
Total Volume and Open Interest |
61,337 |
114,595 |
+6,238 |
Brazilian Real(CME) |
Oct13 |
130909 |
433.80 |
437.15 |
432.70 |
436.90 |
+4.20 |
210 |
634 |
+15 |
Nov13 |
130909 |
432.80 |
433.85 |
429.90 |
433.85 |
+3.95 |
120 |
10,086 |
-31 |
Dec13 |
130909 |
430.50 |
431.25 |
427.15 |
431.10 |
+3.95 |
288 |
4,872 |
-21 |
Jan14 |
130909 |
428.45 |
428.45 |
424.45 |
428.45 |
+4.00 |
|
|
|
Total Volume and Open Interest |
618 |
22,186 |
-37 |
30-Year T-Bonds(CBOT) |
Sep13 |
130909 |
130~150 |
131~110 |
130~100 |
131~010 |
+0~180 |
9,750 |
24,425 |
-4,112 |
Dec13 |
130909 |
129~020 |
129~300 |
128~270 |
129~190 |
+0~180 |
338,973 |
601,486 |
+8,620 |
Mar14 |
130909 |
129~040 |
129~040 |
128~310 |
129~040 |
+0~050 |
|
|
|
Total Volume and Open Interest |
348,723 |
625,911 |
+4,508 |
10-Year T-Notes(CBOT) |
Sep13 |
130909 |
124~025 |
124~195 |
124~010 |
124~155 |
+0~130 |
68,251 |
112,292 |
-14,751 |
Dec13 |
130909 |
122~315 |
123~160 |
122~280 |
123~115 |
+0~135 |
1,372,113 |
2,048,141 |
+20,788 |
Mar14 |
130909 |
123~000 |
123~040 |
122~300 |
123~040 |
+0~060 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,440,364 |
2,160,434 |
+6,037 |
5-Year T-Notes(CBOT) |
Sep13 |
130909 |
119~236 |
120~032 |
119~234 |
120~022 |
+0~106 |
54,254 |
65,613 |
-19,979 |
Dec13 |
130909 |
118~280 |
119~074 |
118~264 |
119~060 |
+0~114 |
907,544 |
1,543,624 |
+28,939 |
Mar14 |
130909 |
119~060 |
119~060 |
118~264 |
119~060 |
+0~114 |
|
|
|
Total Volume and Open Interest |
961,798 |
1,609,237 |
+8,960 |
2 Year T-Notes(CBOT) |
Sep13 |
130909 |
109~300 |
109~310 |
109~294 |
109~306 |
+0~012 |
50,657 |
51,521 |
-17,159 |
Dec13 |
130909 |
109~214 |
109~236 |
109~212 |
109~232 |
+0~014 |
331,487 |
800,667 |
+28,197 |
Mar14 |
130909 |
109~226 |
109~226 |
109~214 |
109~226 |
+0~012 |
|
|
|
Total Volume and Open Interest |
382,144 |
852,188 |
+11,038 |
Eurodollars(CME) |
Sep13 |
130909 |
99.740 |
99.743 |
99.740 |
99.740 |
unch |
76,240 |
679,937 |
-4,863 |
Dec13 |
130909 |
99.700 |
99.710 |
99.700 |
99.705 |
+0.005 |
175,224 |
838,189 |
+411 |
Mar14 |
130909 |
99.645 |
99.655 |
99.640 |
99.650 |
+0.010 |
218,842 |
792,498 |
+3,260 |
Jun14 |
130909 |
99.550 |
99.575 |
99.545 |
99.565 |
+0.020 |
313,389 |
851,168 |
+30,195 |
Sep14 |
130909 |
99.400 |
99.445 |
99.400 |
99.435 |
+0.035 |
316,799 |
747,894 |
-6,547 |
Dec14 |
130909 |
99.220 |
99.280 |
99.220 |
99.265 |
+0.050 |
406,745 |
800,570 |
+7,059 |
Mar15 |
130909 |
99.005 |
99.075 |
99.000 |
99.060 |
+0.065 |
300,193 |
561,399 |
-153 |
Jun15 |
130909 |
98.760 |
98.845 |
98.760 |
98.830 |
+0.080 |
337,437 |
785,068 |
-31,306 |
Sep15 |
130909 |
98.490 |
98.590 |
98.485 |
98.575 |
+0.095 |
261,360 |
578,335 |
+13,117 |
Dec15 |
130909 |
98.205 |
98.310 |
98.195 |
98.295 |
+0.105 |
237,864 |
662,126 |
+13,847 |
Mar16 |
130909 |
97.900 |
98.020 |
97.900 |
98.005 |
+0.115 |
168,853 |
415,235 |
-6,932 |
Jun16 |
130909 |
97.615 |
97.740 |
97.610 |
97.720 |
+0.125 |
136,979 |
322,032 |
-4,337 |
Sep16 |
130909 |
97.335 |
97.470 |
97.335 |
97.445 |
+0.125 |
106,052 |
273,425 |
-3,725 |
Dec16 |
130909 |
97.080 |
97.215 |
97.075 |
97.190 |
+0.125 |
100,402 |
272,409 |
+2,164 |
Mar17 |
130909 |
96.860 |
96.995 |
96.860 |
96.970 |
+0.125 |
78,712 |
228,268 |
-1,684 |
Jun17 |
130909 |
96.640 |
96.775 |
96.640 |
96.745 |
+0.120 |
49,869 |
164,780 |
-1,636 |
Sep17 |
130909 |
96.445 |
96.575 |
96.445 |
96.545 |
+0.115 |
42,191 |
167,545 |
+3,321 |
Dec17 |
130909 |
96.245 |
96.370 |
96.245 |
96.340 |
+0.110 |
30,047 |
140,493 |
+2,002 |
Total Volume and Open Interest |
3,417,540 |
9,554,703 |
+20,043 |
Ultra T-Bond(CBOT) |
Sep13 |
130909 |
139~02 |
140~00 |
138~24 |
139~18 |
+0~26 |
1,177 |
21,609 |
-636 |
Dec13 |
130909 |
137~13 |
138~19 |
137~02 |
138~03 |
+0~26 |
63,429 |
396,553 |
+2,626 |
Mar14 |
130909 |
138~03 |
138~03 |
137~09 |
138~03 |
+0~26 |
|
|
|
Total Volume and Open Interest |
64,606 |
418,162 |
+1,990 |
30 Day Federal Funds(CBOT) |
Sep13 |
130909 |
99.918 |
99.918 |
99.915 |
99.918 |
unch |
509 |
37,672 |
-57 |
Oct13 |
130909 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
22 |
19,617 |
-12 |
Nov13 |
130909 |
99.895 |
99.900 |
99.895 |
99.900 |
+0.005 |
1,600 |
18,450 |
-340 |
Dec13 |
130909 |
99.895 |
99.895 |
99.890 |
99.895 |
+0.005 |
1,046 |
23,965 |
-24 |
Jan14 |
130909 |
99.885 |
99.885 |
99.880 |
99.885 |
+0.005 |
1,449 |
21,834 |
+183 |
Feb14 |
130909 |
99.875 |
99.875 |
99.865 |
99.875 |
+0.010 |
5,981 |
19,803 |
+2,226 |
Total Volume and Open Interest |
54,248 |
278,980 |
+4,462 |
3-Mth Euro-Yen(CME) |
Sep13 |
130909 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Dec13 |
130909 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar14 |
130909 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
130909 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130909 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130909 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130909 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130909 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130909 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
130909 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130909 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130909 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
130909 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
Jun14 |
130909 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130909 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130909 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130909 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130909 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
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 |
130909 |
142.88 |
143.36 |
142.76 |
143.33 |
+0.43 |
10,955 |
11,022 |
+6,745 |
Mar14 |
130909 |
142.76 |
142.76 |
142.76 |
142.76 |
+0.43 |
|
|
|
Total Volume and Open Interest |
22,957 |
24,401 |
+3,614 |
Euro-Bund(EUREX) |
Sep13 |
130906 |
138.35 |
138.99 |
138.35 |
138.98 |
+0.39 |
1,024,450 |
293,302 |
-269,278 |
Dec13 |
130909 |
137.53 |
137.75 |
137.36 |
137.62 |
-0.07 |
1,138,112 |
891,855 |
+83,164 |
Mar14 |
130909 |
137.39 |
137.39 |
137.39 |
137.39 |
-0.96 |
|
|
|
Total Volume and Open Interest |
1,564,516 |
995,653 |
-106,340 |
Euro-Bobl(EUREX) |
Sep13 |
130906 |
124.12 |
124.40 |
124.12 |
124.38 |
+0.19 |
922,746 |
220,872 |
-290,958 |
Dec13 |
130909 |
122.95 |
123.05 |
122.86 |
122.99 |
-0.01 |
780,674 |
856,007 |
+104,562 |
Mar14 |
130909 |
123.25 |
123.25 |
123.25 |
123.25 |
-0.02 |
15 |
25 |
+15 |
Total Volume and Open Interest |
1,058,290 |
935,129 |
-37,198 |
3-Mth Euribor(EUREX) |
Sep13 |
130909 |
99.770 |
99.775 |
99.770 |
99.775 |
+0.005 |
19 |
8,824 |
+2 |
Dec13 |
130909 |
99.725 |
99.730 |
99.725 |
99.730 |
+0.005 |
70 |
2,075 |
-22 |
Mar14 |
130909 |
99.660 |
99.660 |
99.650 |
99.655 |
+0.010 |
19 |
1,082 |
+7 |
Total Volume and Open Interest |
2,173 |
33,944 |
+2,032 |
Long Gilt(LIFFE) |
Sep13 |
130909 |
108~30 |
109~02 |
108~22 |
108~26 |
-0~04 |
804 |
58,087 |
+16,985 |
Dec13 |
130909 |
107~30 |
108~04 |
107~21 |
107~28 |
-0~04 |
162,545 |
348,424 |
+2,433 |
Total Volume and Open Interest |
163,349 |
406,511 |
+19,418 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130909 |
99.48 |
99.49 |
99.47 |
99.48 |
+0.01 |
27,555 |
265,386 |
-5,227 |
Dec13 |
130909 |
99.44 |
99.46 |
99.43 |
99.44 |
unch |
41,296 |
344,620 |
-17,016 |
Mar14 |
130909 |
99.37 |
99.38 |
99.36 |
99.37 |
unch |
71,051 |
360,646 |
-11,242 |
Jun14 |
130909 |
99.27 |
99.28 |
99.26 |
99.27 |
unch |
93,265 |
327,935 |
-8,213 |
Sep14 |
130909 |
99.15 |
99.17 |
99.14 |
99.16 |
+0.01 |
102,012 |
346,107 |
+22,764 |
Dec14 |
130909 |
99.02 |
99.04 |
99.00 |
99.03 |
+0.02 |
141,694 |
359,815 |
+5,504 |
Total Volume and Open Interest |
932,374 |
3,059,089 |
+10,414 |
3-Mth Euribor(LIFFE) |
Sep13 |
130909 |
99.775 |
99.775 |
99.770 |
99.775 |
+0.005 |
49,580 |
435,452 |
-5,766 |
Dec13 |
130909 |
99.720 |
99.740 |
99.720 |
99.730 |
+0.005 |
143,804 |
589,004 |
+119 |
Mar14 |
130909 |
99.645 |
99.665 |
99.645 |
99.655 |
+0.010 |
166,496 |
433,060 |
+13,385 |
Total Volume and Open Interest |
1,503,712 |
3,949,628 |
+16,457 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130909 |
97.40 |
97.41 |
97.39 |
97.41 |
+0.01 |
13,455 |
77,898 |
-10,115 |
Dec13 |
130909 |
97.43 |
97.49 |
97.42 |
97.46 |
+0.02 |
37,636 |
219,635 |
-2,762 |
Mar14 |
130909 |
97.40 |
97.47 |
97.40 |
97.46 |
+0.06 |
34,639 |
214,489 |
-1,125 |
Jun14 |
130909 |
97.29 |
97.38 |
97.28 |
97.37 |
+0.08 |
21,190 |
136,216 |
+2,604 |
Sep14 |
130909 |
97.11 |
97.20 |
97.09 |
97.19 |
+0.09 |
15,180 |
90,651 |
+929 |
Dec14 |
130909 |
96.87 |
96.97 |
96.86 |
96.95 |
+0.09 |
6,150 |
82,716 |
-671 |
Mar15 |
130909 |
96.62 |
96.72 |
96.62 |
96.71 |
+0.10 |
8,056 |
57,654 |
+3,083 |
Jun15 |
130909 |
96.39 |
96.49 |
96.38 |
96.47 |
+0.09 |
3,282 |
21,750 |
+33 |
Sep15 |
130909 |
96.18 |
96.28 |
96.18 |
96.25 |
+0.09 |
547 |
3,084 |
+408 |
Dec15 |
130909 |
95.99 |
96.06 |
95.99 |
96.06 |
+0.09 |
319 |
1,602 |
+41 |
Total Volume and Open Interest |
140,652 |
906,849 |
-7,525 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130909 |
95.86 |
95.99 |
95.86 |
95.93 |
+0.07 |
83,279 |
504,722 |
+5,575 |
Dec13 |
130909 |
95.80 |
95.87 |
95.80 |
95.86 |
+0.07 |
1,037 |
6,021 |
+847 |
Total Volume and Open Interest |
84,316 |
510,743 |
+6,422 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130909 |
96.98 |
97.08 |
96.97 |
97.04 |
+0.06 |
237,580 |
636,984 |
-12,033 |
Dec13 |
130909 |
96.89 |
96.92 |
96.86 |
96.89 |
+0.07 |
12,429 |
16,314 |
+10,615 |
Total Volume and Open Interest |
250,009 |
653,298 |
-1,418 |
Gold(CMX) |
Oct13 |
130909 |
1391.6 |
1394.5 |
1381.8 |
1386.4 |
+0.2 |
3,880 |
22,164 |
+132 |
Dec13 |
130909 |
1391.1 |
1395.0 |
1381.9 |
1386.7 |
+0.2 |
175,226 |
227,867 |
+912 |
Feb14 |
130909 |
1388.7 |
1391.5 |
1384.0 |
1387.5 |
+0.2 |
1,295 |
33,835 |
+759 |
Apr14 |
130909 |
1389.2 |
1391.1 |
1387.9 |
1388.4 |
+0.2 |
713 |
19,781 |
-49 |
Jun14 |
130909 |
1391.0 |
1391.9 |
1388.8 |
1389.5 |
+0.2 |
300 |
18,099 |
+11 |
Aug14 |
130909 |
1391.5 |
1394.5 |
1390.8 |
1390.8 |
+0.2 |
108 |
7,594 |
+72 |
Oct14 |
130909 |
1392.2 |
1392.2 |
1392.2 |
1392.2 |
+0.1 |
89 |
2,244 |
+80 |
Dec14 |
130909 |
1393.7 |
1393.7 |
1393.7 |
1393.7 |
+0.2 |
138 |
15,176 |
+56 |
Feb15 |
130909 |
1398.0 |
1398.0 |
1394.5 |
1395.6 |
+0.1 |
0 |
1,531 |
+0 |
Apr15 |
130909 |
1397.5 |
1397.5 |
1397.5 |
1397.5 |
unch |
|
|
|
Jun15 |
130909 |
1399.5 |
1399.5 |
1399.5 |
1399.5 |
unch |
90 |
8,612 |
+1 |
Total Volume and Open Interest |
182,385 |
382,908 |
+2,062 |
Silver(CMX) |
Sep13 |
130909 |
2400.0 |
2400.0 |
2347.0 |
2366.8 |
-17.4 |
553 |
496 |
-114 |
Dec13 |
130909 |
2383.5 |
2425.0 |
2344.0 |
2371.7 |
-17.4 |
42,362 |
80,917 |
-259 |
Mar14 |
130909 |
2407.5 |
2407.5 |
2350.0 |
2376.6 |
-17.1 |
258 |
8,927 |
+44 |
May14 |
130909 |
2383.0 |
2389.0 |
2379.0 |
2379.2 |
-17.1 |
22 |
3,848 |
+17 |
Jul14 |
130909 |
2364.5 |
2381.6 |
2364.5 |
2381.6 |
-17.0 |
8 |
3,090 |
+1 |
Sep14 |
130909 |
2384.0 |
2384.0 |
2384.0 |
2384.0 |
-16.9 |
0 |
1,853 |
+0 |
Dec14 |
130909 |
2383.5 |
2388.3 |
2383.5 |
2388.3 |
-17.0 |
64 |
5,983 |
+2 |
Total Volume and Open Interest |
44,116 |
113,944 |
-245 |
Platinum(NYMEX) |
Oct13 |
130909 |
1494.3 |
1499.4 |
1480.9 |
1483.0 |
-12.7 |
12,809 |
54,934 |
-1,916 |
Jan14 |
130909 |
1498.3 |
1500.2 |
1485.5 |
1486.4 |
-12.6 |
1,297 |
8,829 |
+550 |
Apr14 |
130909 |
1494.4 |
1494.4 |
1488.7 |
1488.7 |
-12.6 |
13 |
200 |
+5 |
Jul14 |
130909 |
1489.2 |
1489.2 |
1489.2 |
1489.2 |
-12.6 |
0 |
7 |
+0 |
Total Volume and Open Interest |
14,119 |
63,974 |
-1,361 |
Palladium(NYMEX) |
Sep13 |
130909 |
696.10 |
696.10 |
680.70 |
681.40 |
-14.05 |
31 |
117 |
-4 |
Dec13 |
130909 |
696.40 |
701.00 |
682.25 |
683.00 |
-13.85 |
6,401 |
33,367 |
-478 |
Mar14 |
130909 |
699.75 |
699.80 |
683.55 |
684.30 |
-13.85 |
660 |
1,325 |
+602 |
Total Volume and Open Interest |
7,094 |
34,882 |
+121 |
Copper(CMX) |
Sep13 |
130909 |
325.80 |
329.50 |
325.75 |
327.55 |
+1.75 |
411 |
3,678 |
-189 |
Dec13 |
130909 |
326.75 |
329.90 |
325.90 |
327.80 |
+1.65 |
37,756 |
106,192 |
+973 |
Mar14 |
130909 |
327.90 |
331.05 |
327.20 |
329.10 |
+1.65 |
2,343 |
22,466 |
+863 |
May14 |
130909 |
331.00 |
331.20 |
329.90 |
329.90 |
+1.60 |
507 |
2,552 |
+102 |
Jul14 |
130909 |
330.80 |
330.80 |
330.80 |
330.80 |
+1.65 |
353 |
1,589 |
-166 |
Total Volume and Open Interest |
41,872 |
148,405 |
+1,569 |
DJIA Index(CBOT) |
Sep13 |
130909 |
14938 |
15085 |
14938 |
15036 |
+127 |
2,628 |
12,808 |
-1,072 |
Dec13 |
130909 |
14937 |
15000 |
14937 |
14953 |
+127 |
3 |
24 |
+0 |
Mar14 |
130909 |
14858 |
14858 |
14731 |
14858 |
+127 |
|
|
|
Jun14 |
130909 |
14789 |
14789 |
14662 |
14789 |
+127 |
|
|
|
Total Volume and Open Interest |
2,631 |
12,832 |
-1,072 |
E-mini DJIA Index(CBOT) |
Sep13 |
130909 |
14908 |
15083 |
14892 |
15036 |
+127 |
87,526 |
92,029 |
-3,972 |
Dec13 |
130909 |
14801 |
15001 |
14801 |
14953 |
+127 |
911 |
2,539 |
+545 |
Mar14 |
130909 |
14889 |
14890 |
14858 |
14858 |
+127 |
0 |
19 |
+0 |
Jun14 |
130909 |
14789 |
14789 |
14789 |
14789 |
+127 |
0 |
2 |
+0 |
Total Volume and Open Interest |
88,437 |
94,589 |
-3,427 |
S & P 500(CME) |
Sep13 |
130909 |
1658.70 |
1671.50 |
1658.70 |
1669.10 |
+15.60 |
5,315 |
185,463 |
-1,024 |
Dec13 |
130909 |
1652.00 |
1664.50 |
1652.00 |
1662.40 |
+15.60 |
1,131 |
7,329 |
-163 |
Mar14 |
130909 |
1651.00 |
1656.50 |
1651.00 |
1655.80 |
+15.60 |
1 |
26 |
+0 |
Jun14 |
130909 |
1649.30 |
1651.20 |
1649.30 |
1649.30 |
+15.60 |
|
|
|
Total Volume and Open Interest |
6,447 |
192,818 |
-1,187 |
S & P 500 E-Mini(Globex) |
Sep13 |
130909 |
1652.00 |
1671.75 |
1652.00 |
1669.00 |
+15.50 |
1,254,398 |
2,843,129 |
-34,302 |
Dec13 |
130909 |
1646.00 |
1665.00 |
1645.75 |
1662.50 |
+15.75 |
27,175 |
135,716 |
+13,795 |
Total Volume and Open Interest |
1,281,589 |
2,981,724 |
-20,510 |
NASDAQ 100(CME) |
Sep13 |
130909 |
3146.50 |
3175.00 |
3146.50 |
3165.00 |
+35.50 |
181 |
10,298 |
+0 |
Dec13 |
130909 |
3142.00 |
3166.00 |
3142.00 |
3157.50 |
+35.20 |
7 |
100 |
+7 |
Mar14 |
130909 |
3151.30 |
3151.30 |
3116.00 |
3151.30 |
+35.30 |
|
|
|
Total Volume and Open Interest |
188 |
10,398 |
+7 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130909 |
3132.80 |
3175.30 |
3130.50 |
3165.00 |
+35.50 |
152,933 |
353,809 |
-3,016 |
Dec13 |
130909 |
3126.30 |
3167.80 |
3119.80 |
3157.50 |
+35.20 |
788 |
7,298 |
+379 |
Total Volume and Open Interest |
153,723 |
361,217 |
-2,637 |
S & P Midcap 400(CME) |
Sep13 |
130909 |
1217.00 |
1217.50 |
1215.60 |
1215.60 |
+18.40 |
77 |
1,512 |
-73 |
Dec13 |
130909 |
1212.50 |
1212.50 |
1212.50 |
1212.50 |
+18.40 |
|
|
|
Mar14 |
130909 |
1210.50 |
1210.50 |
1192.10 |
1210.50 |
+18.40 |
|
|
|
Total Volume and Open Interest |
77 |
1,512 |
-73 |
Volatility Index(CBOE) |
Sep13 |
130909 |
16.35 |
16.40 |
15.65 |
15.80 |
-0.70 |
43,003 |
127,317 |
-4,170 |
Oct13 |
130909 |
17.35 |
17.38 |
16.70 |
16.80 |
-0.70 |
31,077 |
91,099 |
+6,965 |
Nov13 |
130909 |
18.05 |
18.05 |
17.45 |
17.55 |
-0.65 |
17,035 |
45,824 |
-400 |
Dec13 |
130909 |
18.30 |
18.40 |
17.78 |
17.90 |
-0.55 |
6,633 |
42,340 |
-49 |
Total Volume and Open Interest |
107,652 |
362,706 |
+2,021 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130909 |
14105 |
14375 |
13875 |
14330 |
+485 |
12,994 |
52,724 |
-1,103 |
Dec13 |
130909 |
14055 |
14445 |
14055 |
14405 |
+485 |
2,772 |
3,783 |
+1,567 |
Total Volume and Open Interest |
15,766 |
56,510 |
+464 |
Nikkei 225(SGX) |
Sep13 |
130909 |
13885 |
14380 |
13690 |
14195 |
+330 |
125,577 |
250,241 |
-5,760 |
Dec13 |
130909 |
13830 |
14320 |
13640 |
14125 |
+315 |
16,987 |
45,666 |
+9,503 |
Mar14 |
130909 |
13760 |
14115 |
13760 |
14115 |
+330 |
0 |
27 |
+0 |
Total Volume and Open Interest |
143,056 |
330,209 |
+3,956 |
CAC 40(EURONEXT) |
Sep13 |
130909 |
4048.5 |
4058.0 |
4022.0 |
4036.5 |
-11.5 |
146,429 |
324,705 |
-1,131 |
Oct13 |
130909 |
4042.5 |
4048.0 |
4017.5 |
4032.0 |
-10.5 |
2,131 |
30,492 |
+173 |
Nov13 |
130909 |
4024.5 |
4024.5 |
4024.5 |
4024.5 |
-10.5 |
4 |
0 |
+0 |
Total Volume and Open Interest |
148,796 |
355,348 |
-964 |
Hang Seng Index(HKFE) |
Sep13 |
130909 |
22850 |
22912 |
22683 |
22757 |
+65 |
77,721 |
97,547 |
-1,212 |
Oct13 |
130909 |
22838 |
22871 |
22667 |
22734 |
+61 |
909 |
1,354 |
+461 |
Total Volume and Open Interest |
80,397 |
105,539 |
-101 |
DAX(EUREX) |
Sep13 |
130909 |
8287.0 |
8319.5 |
8245.5 |
8280.0 |
+16.5 |
95,839 |
150,478 |
-1,055 |
Dec13 |
130909 |
8292.5 |
8325.0 |
8260.0 |
8286.5 |
+17.0 |
440 |
5,047 |
+106 |
Mar14 |
130909 |
8303.0 |
8310.0 |
8288.0 |
8298.0 |
+17.0 |
30 |
714 |
-6 |
Total Volume and Open Interest |
96,309 |
156,239 |
-955 |
FT-SE 100(EURONEXT) |
Sep13 |
130909 |
6545.00 |
6561.00 |
6506.50 |
6529.50 |
-12.50 |
88,863 |
621,497 |
+2,715 |
Dec13 |
130909 |
6517.50 |
6532.00 |
6482.00 |
6502.00 |
-12.00 |
257 |
10,124 |
+1,089 |
Mar14 |
130909 |
6452.50 |
6452.50 |
6452.00 |
6452.00 |
-12.00 |
0 |
178 |
+1 |
Total Volume and Open Interest |
89,120 |
631,799 |
+3,805 |
SPI 200(SFE) |
Sep13 |
130909 |
5146.0 |
5192.0 |
5124.0 |
5192.0 |
+47.0 |
23,496 |
276,848 |
-533 |
Dec13 |
130909 |
5143.0 |
5194.0 |
5143.0 |
5194.0 |
+48.0 |
788 |
5,557 |
+392 |
Mar14 |
130909 |
5153.0 |
5153.0 |
5153.0 |
5153.0 |
+47.0 |
1 |
3,091 |
+1 |
Total Volume and Open Interest |
24,295 |
286,981 |
-161 |
FTSE MIB(ISE) |
Sep13 |
130909 |
17045.00 |
17255.00 |
17005.00 |
17217.00 |
+215.00 |
15,175 |
40,150 |
-187 |
Dec13 |
130909 |
16945.00 |
17150.00 |
16935.00 |
17125.00 |
+215.00 |
122 |
906 |
+22 |
Mar14 |
130909 |
17030.00 |
17137.00 |
17030.00 |
17137.00 |
+215.00 |
1 |
6 |
-1 |
Total Volume and Open Interest |
15,298 |
41,062 |
-166 |
KOSPI 200(KFE) |
Sep13 |
130909 |
256.35 |
258.85 |
255.70 |
258.05 |
+1.85 |
196,043 |
123,986 |
-695 |
Dec13 |
130909 |
258.05 |
260.70 |
257.55 |
260.00 |
+1.90 |
1,952 |
20,467 |
+2,251 |
Mar14 |
130909 |
259.20 |
260.45 |
259.00 |
259.00 |
+2.05 |
0 |
512 |
+0 |
Total Volume and Open Interest |
197,995 |
145,206 |
+1,556 |
GSCI(CME) |
Sep13 |
130909 |
659.50 |
662.00 |
657.55 |
658.00 |
-6.00 |
602 |
9,521 |
-482 |
Oct13 |
130909 |
657.00 |
659.45 |
655.00 |
655.50 |
-5.60 |
466 |
862 |
+450 |
Nov13 |
130909 |
652.00 |
652.00 |
650.50 |
652.00 |
-5.50 |
0 |
38 |
+0 |
Total Volume and Open Interest |
1,068 |
10,421 |
-32 |
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. |
|
|