|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue September 10, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Sep13 |
130910 |
1390.75 |
1405.00 |
1386.25 |
1403.75 |
-0.50 |
989 |
1,177 |
-623 |
| Nov13 |
130910 |
1348.00 |
1363.25 |
1340.25 |
1355.00 |
-1.50 |
117,381 |
364,447 |
-100 |
| Jan14 |
130910 |
1347.25 |
1362.25 |
1340.00 |
1355.25 |
-0.50 |
22,836 |
77,938 |
+983 |
| Mar14 |
130910 |
1330.00 |
1343.25 |
1324.00 |
1338.25 |
unch |
12,787 |
52,346 |
-61 |
| May14 |
130910 |
1304.50 |
1313.25 |
1295.75 |
1309.50 |
unch |
9,882 |
64,858 |
+204 |
| Jul14 |
130910 |
1293.25 |
1306.75 |
1290.00 |
1303.00 |
unch |
5,888 |
28,866 |
+397 |
| Aug14 |
130910 |
1280.00 |
1280.00 |
1276.75 |
1280.00 |
+3.25 |
48 |
467 |
+16 |
| Sep14 |
130910 |
1231.50 |
1233.75 |
1224.75 |
1231.25 |
+6.50 |
58 |
202 |
+29 |
| Nov14 |
130910 |
1181.00 |
1197.00 |
1177.00 |
1195.75 |
+13.00 |
2,760 |
19,690 |
+694 |
| Jan15 |
130910 |
1199.25 |
1199.25 |
1186.25 |
1199.25 |
+13.00 |
4 |
93 |
-1 |
| Mar15 |
130910 |
1194.50 |
1194.50 |
1184.25 |
1194.50 |
+10.25 |
0 |
12 |
+0 |
| May15 |
130910 |
1188.00 |
1188.00 |
1177.75 |
1188.00 |
+10.25 |
0 |
11 |
+0 |
| Jul15 |
130910 |
1189.75 |
1189.75 |
1179.50 |
1189.75 |
+10.25 |
0 |
37 |
+0 |
| Aug15 |
130910 |
1183.75 |
1183.75 |
1173.50 |
1183.75 |
+10.25 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
172,634 |
610,583 |
+1,538 |
| Soybean Meal(CBOT) |
| Sep13 |
130910 |
464.00 |
468.30 |
461.00 |
462.50 |
-3.30 |
1,028 |
1,537 |
-642 |
| Oct13 |
130910 |
428.00 |
438.80 |
424.60 |
428.40 |
-2.20 |
9,175 |
31,926 |
+624 |
| Dec13 |
130910 |
423.80 |
430.00 |
420.20 |
425.20 |
-1.30 |
47,847 |
159,659 |
-1,166 |
| Jan14 |
130910 |
424.20 |
427.90 |
418.90 |
424.20 |
-1.10 |
5,130 |
22,674 |
+346 |
| Mar14 |
130910 |
414.30 |
420.00 |
411.30 |
417.10 |
-0.50 |
3,239 |
24,674 |
+234 |
| May14 |
130910 |
401.00 |
405.20 |
397.00 |
403.40 |
+0.20 |
1,808 |
14,582 |
+132 |
| Jul14 |
130910 |
395.00 |
400.80 |
392.50 |
399.10 |
+0.70 |
1,420 |
7,261 |
+114 |
| Aug14 |
130910 |
386.70 |
392.60 |
386.70 |
391.70 |
+3.10 |
61 |
932 |
+19 |
| Sep14 |
130910 |
378.60 |
378.80 |
373.70 |
377.40 |
+3.70 |
75 |
851 |
+31 |
| Oct14 |
130910 |
359.80 |
359.80 |
354.00 |
358.50 |
+4.50 |
56 |
396 |
+17 |
| Total Volume and Open Interest |
70,056 |
266,776 |
-291 |
| Soybean Oil(CBOT) |
| Sep13 |
130910 |
42.67 |
42.81 |
42.50 |
42.73 |
-0.08 |
790 |
656 |
-268 |
| Oct13 |
130910 |
42.82 |
43.25 |
42.53 |
42.81 |
-0.07 |
12,439 |
37,425 |
+990 |
| Dec13 |
130910 |
43.08 |
43.55 |
42.79 |
43.07 |
-0.10 |
51,295 |
157,738 |
+139 |
| Jan14 |
130910 |
43.25 |
43.71 |
43.00 |
43.27 |
-0.09 |
7,515 |
34,641 |
+568 |
| Mar14 |
130910 |
43.56 |
43.94 |
43.33 |
43.60 |
-0.08 |
3,986 |
20,860 |
+369 |
| May14 |
130910 |
43.81 |
44.18 |
43.62 |
43.87 |
-0.10 |
2,136 |
13,191 |
+0 |
| Jul14 |
130910 |
44.15 |
44.38 |
43.89 |
44.16 |
-0.11 |
1,359 |
10,288 |
-26 |
| Aug14 |
130910 |
44.00 |
44.31 |
44.00 |
44.21 |
-0.10 |
53 |
1,978 |
+2 |
| Sep14 |
130910 |
44.00 |
44.34 |
44.00 |
44.21 |
-0.13 |
34 |
1,536 |
+8 |
| Oct14 |
130910 |
44.00 |
44.12 |
43.78 |
44.02 |
-0.10 |
21 |
858 |
+3 |
| Total Volume and Open Interest |
79,955 |
284,441 |
+1,885 |
| Canola(WCE) |
| Nov13 |
130910 |
496.2 |
499.8 |
493.4 |
496.2 |
-2.8 |
20,971 |
128,086 |
-3,051 |
| Jan14 |
130910 |
504.0 |
507.4 |
501.1 |
503.8 |
-2.7 |
4,471 |
33,832 |
+1,224 |
| Mar14 |
130910 |
509.5 |
513.6 |
507.6 |
510.3 |
-2.5 |
1,769 |
16,981 |
+566 |
| May14 |
130910 |
514.0 |
517.7 |
512.4 |
514.7 |
-2.5 |
225 |
2,478 |
+71 |
| Jul14 |
130910 |
518.5 |
520.3 |
517.3 |
517.3 |
-3.1 |
103 |
1,525 |
+78 |
| Total Volume and Open Interest |
27,589 |
183,564 |
-1,062 |
| Corn(CBOT) |
| Sep13 |
130910 |
475.50 |
476.50 |
472.25 |
474.75 |
-2.50 |
3,032 |
10,381 |
-1,195 |
| Dec13 |
130910 |
462.25 |
469.50 |
460.75 |
469.00 |
+5.50 |
96,575 |
708,903 |
-5,238 |
| Mar14 |
130910 |
475.25 |
482.50 |
474.00 |
481.75 |
+5.25 |
22,808 |
154,854 |
+1,961 |
| May14 |
130910 |
483.50 |
490.75 |
482.25 |
490.00 |
+5.25 |
6,444 |
39,619 |
+83 |
| Jul14 |
130910 |
491.00 |
497.25 |
489.00 |
496.75 |
+5.50 |
4,832 |
51,533 |
-126 |
| Sep14 |
130910 |
494.50 |
500.75 |
492.50 |
500.50 |
+5.50 |
829 |
11,250 |
+30 |
| Dec14 |
130910 |
499.25 |
506.50 |
497.00 |
506.00 |
+5.50 |
4,971 |
85,942 |
+985 |
| Mar15 |
130910 |
511.50 |
514.50 |
509.00 |
514.50 |
+5.50 |
85 |
2,483 |
+32 |
| May15 |
130910 |
517.75 |
519.25 |
513.75 |
519.25 |
+5.50 |
1 |
169 |
-1 |
| Jul15 |
130910 |
513.00 |
522.25 |
513.00 |
522.25 |
+6.00 |
6 |
903 |
+3 |
| Total Volume and Open Interest |
139,716 |
1,071,859 |
-3,439 |
| Wheat(CBOT) |
| Sep13 |
130910 |
629.25 |
634.75 |
628.75 |
633.75 |
+5.00 |
311 |
469 |
-175 |
| Dec13 |
130910 |
641.25 |
648.25 |
640.00 |
646.50 |
+5.25 |
42,772 |
253,831 |
-1,701 |
| Mar14 |
130910 |
653.50 |
659.75 |
651.50 |
657.75 |
+4.25 |
9,419 |
50,137 |
-1,365 |
| May14 |
130910 |
662.00 |
666.50 |
659.25 |
665.25 |
+4.00 |
4,833 |
15,467 |
+1,787 |
| Jul14 |
130910 |
657.00 |
663.25 |
652.50 |
660.00 |
+3.00 |
1,263 |
27,556 |
-224 |
| Sep14 |
130910 |
665.75 |
669.50 |
660.25 |
666.25 |
+2.25 |
207 |
1,504 |
+40 |
| Total Volume and Open Interest |
59,219 |
357,742 |
-1,828 |
| Wheat(KCBT) |
| Sep13 |
130910 |
702.00 |
707.75 |
701.50 |
706.75 |
+5.25 |
248 |
547 |
-243 |
| Dec13 |
130910 |
688.00 |
696.00 |
687.75 |
694.75 |
+6.25 |
10,998 |
97,194 |
+552 |
| Mar14 |
130910 |
696.75 |
703.25 |
695.75 |
702.25 |
+6.00 |
2,329 |
22,503 |
+658 |
| May14 |
130910 |
700.00 |
707.25 |
700.00 |
706.50 |
+5.75 |
1,207 |
5,282 |
+566 |
| Jul14 |
130910 |
691.50 |
698.50 |
691.50 |
697.75 |
+5.75 |
369 |
15,054 |
+107 |
| Sep14 |
130910 |
701.50 |
706.25 |
701.00 |
706.25 |
+5.25 |
29 |
303 |
+12 |
| Total Volume and Open Interest |
15,190 |
141,204 |
+1,651 |
| Wheat(MGE) |
| Sep13 |
130910 |
700.50 |
702.00 |
700.50 |
701.00 |
+2.25 |
20 |
16 |
-20 |
| Dec13 |
130910 |
703.00 |
708.75 |
702.75 |
705.75 |
+3.00 |
5,473 |
24,847 |
+1,914 |
| Mar14 |
130910 |
717.00 |
722.75 |
717.00 |
719.50 |
+2.50 |
1,111 |
5,837 |
+140 |
| May14 |
130910 |
728.50 |
729.00 |
726.00 |
728.50 |
+2.50 |
178 |
2,337 |
+73 |
| Jul14 |
130910 |
735.00 |
736.00 |
732.00 |
735.00 |
+3.00 |
115 |
1,291 |
+21 |
| Total Volume and Open Interest |
6,939 |
36,589 |
+2,111 |
| Oats(CBOT) |
| Sep13 |
130910 |
370.00 |
370.00 |
362.75 |
367.50 |
+4.75 |
2 |
27 |
-2 |
| Dec13 |
130910 |
314.75 |
319.00 |
310.00 |
318.75 |
+5.00 |
830 |
8,142 |
+254 |
| Mar14 |
130910 |
319.00 |
323.00 |
315.00 |
322.00 |
+3.25 |
113 |
1,449 |
+84 |
| May14 |
130910 |
320.75 |
324.00 |
320.75 |
324.00 |
+2.00 |
3 |
11 |
+0 |
| Total Volume and Open Interest |
948 |
9,634 |
+336 |
| Rough Rice(CBOT) |
| Sep13 |
130910 |
15.32 |
15.43 |
15.31 |
15.43 |
+0.10 |
197 |
604 |
-27 |
| Nov13 |
130910 |
15.34 |
15.45 |
15.25 |
15.44 |
+0.10 |
510 |
8,147 |
+180 |
| Jan14 |
130910 |
15.45 |
15.64 |
15.45 |
15.62 |
+0.08 |
107 |
650 |
+60 |
| Mar14 |
130910 |
15.77 |
15.87 |
15.73 |
15.87 |
+0.08 |
3 |
20 |
-2 |
| Total Volume and Open Interest |
817 |
9,423 |
+211 |
| Live Cattle(CME) |
| Oct13 |
130910 |
125.300 |
125.730 |
125.000 |
125.035 |
-0.315 |
24,523 |
109,017 |
-4,727 |
| Dec13 |
130910 |
128.700 |
129.050 |
128.435 |
128.650 |
-0.085 |
17,565 |
89,705 |
+2,120 |
| Feb14 |
130910 |
130.785 |
131.050 |
130.535 |
130.800 |
-0.135 |
6,941 |
48,298 |
+453 |
| Apr14 |
130910 |
132.130 |
132.380 |
131.935 |
132.075 |
-0.275 |
3,549 |
31,130 |
+783 |
| Jun14 |
130910 |
126.730 |
127.135 |
126.730 |
126.885 |
-0.095 |
1,460 |
10,894 |
+221 |
| Aug14 |
130910 |
125.600 |
125.885 |
125.480 |
125.700 |
+0.100 |
114 |
1,266 |
-4 |
| Total Volume and Open Interest |
54,221 |
290,472 |
-1,119 |
| Feeder Cattle(CME) |
| Sep13 |
130910 |
156.500 |
156.700 |
156.250 |
156.400 |
-0.200 |
1,784 |
5,329 |
-720 |
| Oct13 |
130910 |
157.950 |
158.200 |
157.600 |
157.785 |
-0.265 |
2,608 |
11,341 |
-510 |
| Nov13 |
130910 |
158.750 |
158.750 |
158.150 |
158.500 |
-0.285 |
1,588 |
6,471 |
+214 |
| Jan14 |
130910 |
158.100 |
158.100 |
157.400 |
157.785 |
-0.165 |
633 |
4,600 |
+184 |
| Mar14 |
130910 |
157.685 |
157.800 |
157.200 |
157.800 |
-0.185 |
239 |
1,792 |
+46 |
| Apr14 |
130910 |
157.485 |
157.900 |
157.485 |
157.900 |
-0.200 |
10 |
656 |
-3 |
| May14 |
130910 |
158.075 |
158.150 |
157.500 |
157.735 |
-0.265 |
59 |
1,112 |
+30 |
| Total Volume and Open Interest |
6,925 |
31,333 |
-757 |
| Lean Hogs(CME) |
| Oct13 |
130910 |
90.885 |
91.100 |
90.135 |
90.850 |
-0.035 |
33,242 |
110,417 |
-1,156 |
| Dec13 |
130910 |
87.450 |
87.785 |
87.050 |
87.550 |
-0.085 |
19,775 |
99,947 |
+1,976 |
| Feb14 |
130910 |
88.500 |
88.600 |
87.885 |
88.535 |
-0.165 |
10,835 |
52,069 |
+1,692 |
| Apr14 |
130910 |
87.200 |
87.480 |
86.600 |
87.200 |
-0.200 |
3,567 |
31,710 |
+1 |
| May14 |
130910 |
90.250 |
90.750 |
90.150 |
90.750 |
-0.050 |
55 |
1,920 |
+2 |
| Jun14 |
130910 |
92.035 |
92.480 |
91.580 |
92.150 |
-0.235 |
1,109 |
17,655 |
+259 |
| Jul14 |
130910 |
90.750 |
90.750 |
89.950 |
90.500 |
-0.300 |
242 |
5,024 |
+108 |
| Aug14 |
130910 |
89.450 |
89.450 |
88.600 |
89.100 |
unch |
76 |
1,978 |
+64 |
| Total Volume and Open Interest |
68,903 |
320,957 |
+2,946 |
| Class III Milk(CME) |
| Sep13 |
130910 |
18.15 |
18.23 |
18.13 |
18.16 |
+0.02 |
316 |
4,482 |
-4 |
| Oct13 |
130910 |
17.79 |
18.14 |
17.76 |
18.06 |
+0.24 |
626 |
4,245 |
+85 |
| Nov13 |
130910 |
17.40 |
17.62 |
17.32 |
17.54 |
+0.14 |
184 |
3,393 |
+55 |
| Dec13 |
130910 |
16.78 |
17.06 |
16.73 |
16.97 |
+0.14 |
85 |
2,944 |
+6 |
| Jan14 |
130910 |
16.47 |
16.60 |
16.42 |
16.52 |
+0.06 |
44 |
1,310 |
+20 |
| Total Volume and Open Interest |
1,349 |
22,559 |
+208 |
| Cocoa(ICE) |
| Sep13 |
130910 |
2531 |
2544 |
2531 |
2544 |
+18 |
112 |
235 |
-91 |
| Dec13 |
130910 |
2560 |
2578 |
2540 |
2570 |
+16 |
10,059 |
103,734 |
-39 |
| Mar14 |
130910 |
2560 |
2585 |
2548 |
2577 |
+14 |
2,847 |
48,936 |
+190 |
| May14 |
130910 |
2573 |
2581 |
2554 |
2580 |
+13 |
2,116 |
23,280 |
+909 |
| Jul14 |
130910 |
2562 |
2581 |
2559 |
2581 |
+14 |
687 |
6,602 |
+98 |
| Sep14 |
130910 |
2563 |
2580 |
2555 |
2579 |
+14 |
287 |
6,672 |
+67 |
| Dec14 |
130910 |
2570 |
2578 |
2553 |
2578 |
+14 |
432 |
2,951 |
+298 |
| Total Volume and Open Interest |
16,591 |
194,177 |
+1,459 |
| Coffee "C"(ICE) |
| Sep13 |
130910 |
114.60 |
114.60 |
112.35 |
112.35 |
-1.50 |
6 |
87 |
-3 |
| Dec13 |
130910 |
117.85 |
118.90 |
115.70 |
116.65 |
-1.40 |
9,188 |
104,039 |
-1,371 |
| Mar14 |
130910 |
121.15 |
121.85 |
118.75 |
119.70 |
-1.40 |
1,716 |
25,418 |
+53 |
| May14 |
130910 |
123.30 |
124.00 |
120.90 |
121.80 |
-1.40 |
457 |
9,988 |
+156 |
| Jul14 |
130910 |
124.90 |
125.75 |
122.85 |
123.80 |
-1.40 |
104 |
5,772 |
+13 |
| Sep14 |
130910 |
127.60 |
127.65 |
124.80 |
125.70 |
-1.45 |
67 |
2,547 |
-12 |
| Total Volume and Open Interest |
11,569 |
152,309 |
-1,153 |
| Orange Juice(ICE) |
| Sep13 |
130910 |
136.75 |
136.75 |
136.75 |
136.75 |
-0.25 |
35 |
360 |
-35 |
| Nov13 |
130910 |
137.80 |
138.45 |
136.40 |
137.00 |
-0.40 |
508 |
13,559 |
-62 |
| Jan14 |
130910 |
138.30 |
138.30 |
137.20 |
137.50 |
-0.50 |
44 |
1,713 |
-21 |
| Mar14 |
130910 |
139.00 |
139.00 |
138.00 |
138.40 |
-0.50 |
41 |
1,438 |
+18 |
| May14 |
130910 |
138.70 |
138.70 |
138.70 |
138.70 |
-0.50 |
0 |
157 |
+0 |
| Jul14 |
130910 |
138.80 |
138.80 |
138.80 |
138.80 |
-0.50 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
628 |
17,247 |
-100 |
| Sugar #11(ICE) |
| Oct13 |
130910 |
16.99 |
17.20 |
16.97 |
17.18 |
+0.17 |
110,649 |
379,877 |
-22,549 |
| Mar14 |
130910 |
17.48 |
17.65 |
17.41 |
17.63 |
+0.14 |
59,329 |
295,804 |
+5,775 |
| May14 |
130910 |
17.36 |
17.53 |
17.32 |
17.53 |
+0.14 |
13,356 |
70,081 |
+3,057 |
| Jul14 |
130910 |
17.44 |
17.47 |
17.23 |
17.45 |
+0.14 |
14,681 |
89,148 |
+2,845 |
| Oct14 |
130910 |
17.51 |
17.72 |
17.48 |
17.71 |
+0.16 |
3,924 |
45,788 |
+1,570 |
| Mar15 |
130910 |
17.94 |
18.14 |
17.91 |
18.14 |
+0.18 |
1,409 |
18,687 |
+1 |
| May15 |
130910 |
17.91 |
18.10 |
17.89 |
18.10 |
+0.18 |
432 |
4,007 |
+35 |
| Jul15 |
130910 |
17.88 |
18.08 |
17.88 |
18.08 |
+0.18 |
420 |
4,125 |
-10 |
| Total Volume and Open Interest |
204,668 |
917,809 |
-9,131 |
| London Cocoa(LCE) |
| Sep13 |
130910 |
1702 |
1706 |
1686 |
1703 |
+3 |
3,043 |
14,774 |
-6,359 |
| Dec13 |
130910 |
1688 |
1691 |
1673 |
1688 |
+3 |
7,377 |
80,592 |
-1,899 |
| Mar14 |
130910 |
1669 |
1673 |
1655 |
1669 |
+4 |
2,618 |
82,369 |
-249 |
| May14 |
130910 |
1666 |
1670 |
1651 |
1665 |
+3 |
1,210 |
21,073 |
+584 |
| Jul14 |
130910 |
1661 |
1663 |
1651 |
1663 |
+4 |
301 |
9,294 |
+70 |
| Sep14 |
130910 |
1663 |
1663 |
1654 |
1663 |
+4 |
813 |
5,425 |
+34 |
| Dec14 |
130910 |
1653 |
1657 |
1645 |
1657 |
+6 |
145 |
5,833 |
+223 |
| Total Volume and Open Interest |
16,801 |
220,645 |
-7,543 |
| London Sugar(LCE) |
| Dec13 |
130910 |
488.10 |
492.60 |
487.40 |
490.90 |
+5.10 |
6,898 |
21,620 |
+1,310 |
| Mar14 |
130910 |
481.10 |
485.30 |
480.40 |
483.90 |
+4.10 |
2,982 |
13,210 |
+24 |
| May14 |
130910 |
482.40 |
485.80 |
481.50 |
484.70 |
+3.10 |
327 |
6,226 |
+101 |
| Aug14 |
130910 |
482.00 |
484.40 |
481.20 |
484.30 |
+3.30 |
134 |
3,684 |
+118 |
| Oct14 |
130910 |
482.00 |
484.30 |
481.40 |
484.30 |
+3.40 |
156 |
2,699 |
+46 |
| Total Volume and Open Interest |
14,972 |
67,437 |
-919 |
| Cotton(ICE) |
| Oct13 |
130910 |
83.90 |
84.85 |
83.90 |
84.85 |
+1.14 |
3 |
96 |
-3 |
| Dec13 |
130910 |
83.50 |
84.50 |
83.05 |
84.47 |
+0.97 |
10,590 |
119,980 |
-1,148 |
| Mar14 |
130910 |
83.05 |
83.88 |
82.62 |
83.76 |
+0.71 |
2,557 |
36,984 |
+151 |
| May14 |
130910 |
83.02 |
83.74 |
82.66 |
83.32 |
+0.24 |
257 |
4,994 |
+82 |
| Jul14 |
130910 |
83.20 |
83.40 |
82.61 |
82.74 |
-0.24 |
65 |
4,837 |
-1 |
| Oct14 |
130910 |
78.73 |
78.73 |
78.73 |
78.73 |
-0.17 |
|
|
|
| Total Volume and Open Interest |
13,562 |
169,434 |
-905 |
| Lumber(CME) |
| Sep13 |
130910 |
329.2 |
331.0 |
324.5 |
327.4 |
-1.3 |
257 |
593 |
-193 |
| Nov13 |
130910 |
330.8 |
332.6 |
326.7 |
329.0 |
-2.5 |
441 |
4,515 |
+161 |
| Jan14 |
130910 |
341.6 |
341.6 |
338.0 |
341.2 |
-2.3 |
99 |
462 |
+44 |
| Mar14 |
130910 |
345.3 |
347.0 |
343.0 |
345.7 |
-4.3 |
0 |
110 |
+0 |
| Total Volume and Open Interest |
797 |
5,693 |
+12 |
| Crude Oil(NYM) |
| Oct13 |
130910 |
108.92 |
108.95 |
106.39 |
107.39 |
-2.13 |
269,866 |
273,580 |
-8,794 |
| Nov13 |
130910 |
107.84 |
107.96 |
105.57 |
106.49 |
-1.98 |
108,587 |
212,695 |
+19,083 |
| Dec13 |
130910 |
106.24 |
106.38 |
104.09 |
104.92 |
-1.90 |
81,783 |
231,203 |
+3,181 |
| Jan14 |
130910 |
104.20 |
104.72 |
102.56 |
103.35 |
-1.80 |
19,853 |
76,027 |
+1,557 |
| Feb14 |
130910 |
102.79 |
103.25 |
101.15 |
101.96 |
-1.66 |
11,398 |
49,643 |
-158 |
| Mar14 |
130910 |
101.43 |
101.89 |
99.85 |
100.66 |
-1.53 |
18,703 |
73,483 |
+1,608 |
| Apr14 |
130910 |
100.25 |
100.43 |
98.75 |
99.44 |
-1.41 |
3,933 |
40,721 |
+262 |
| May14 |
130910 |
98.73 |
98.73 |
97.74 |
98.40 |
-1.31 |
3,383 |
41,632 |
+37 |
| Jun14 |
130910 |
97.97 |
98.67 |
96.70 |
97.45 |
-1.24 |
24,461 |
116,428 |
+1,854 |
| Jul14 |
130910 |
96.05 |
96.50 |
95.97 |
96.50 |
-1.17 |
1,539 |
42,153 |
+103 |
| Aug14 |
130910 |
96.60 |
96.60 |
95.18 |
95.67 |
-1.10 |
1,851 |
34,830 |
+711 |
| Sep14 |
130910 |
95.38 |
95.77 |
94.32 |
94.95 |
-1.05 |
4,813 |
51,426 |
+667 |
| Oct14 |
130910 |
93.93 |
94.25 |
93.93 |
94.25 |
-1.01 |
1,375 |
30,952 |
+288 |
| Nov14 |
130910 |
93.90 |
93.90 |
93.59 |
93.59 |
-0.97 |
1,021 |
27,534 |
+146 |
| Dec14 |
130910 |
93.32 |
94.00 |
92.35 |
92.98 |
-0.93 |
30,302 |
251,725 |
+3,508 |
| Jan15 |
130910 |
91.20 |
92.24 |
91.20 |
92.24 |
-0.90 |
419 |
27,300 |
-6 |
| Total Volume and Open Interest |
602,870 |
1,899,968 |
+30,344 |
| e-miNY Crude Oil(NYM) |
| Sep13 |
130819 |
107.625 |
107.800 |
106.550 |
107.100 |
-0.350 |
5,409 |
2,920 |
-153 |
| Oct13 |
130910 |
108.900 |
108.925 |
106.400 |
107.400 |
-2.125 |
8,248 |
2,541 |
+349 |
| Nov13 |
130910 |
107.800 |
107.925 |
105.600 |
106.500 |
-1.975 |
301 |
647 |
+85 |
| Dec13 |
130910 |
105.750 |
106.025 |
104.200 |
104.925 |
-1.900 |
175 |
674 |
+35 |
| Jan14 |
130910 |
103.600 |
103.600 |
102.800 |
103.350 |
-1.800 |
48 |
383 |
+4 |
| Feb14 |
130910 |
101.950 |
101.950 |
101.950 |
101.950 |
-1.675 |
2 |
243 |
+2 |
| Mar14 |
130910 |
100.650 |
100.650 |
100.650 |
100.650 |
-1.550 |
0 |
9 |
+0 |
| Apr14 |
130910 |
99.450 |
99.450 |
99.450 |
99.450 |
-1.400 |
0 |
3 |
+0 |
| May14 |
130910 |
98.400 |
98.400 |
98.400 |
98.400 |
-1.300 |
|
|
|
| Jun14 |
130910 |
97.050 |
97.450 |
97.050 |
97.450 |
-1.250 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
8,776 |
4,644 |
+475 |
| Heating Oil(NYM) |
| Oct13 |
130910 |
310.81 |
312.37 |
305.33 |
306.68 |
-5.15 |
42,107 |
84,178 |
-3,559 |
| Nov13 |
130910 |
310.54 |
312.40 |
305.55 |
306.84 |
-5.13 |
18,922 |
43,587 |
+1,471 |
| Dec13 |
130910 |
310.00 |
311.76 |
305.20 |
306.39 |
-5.08 |
14,122 |
47,394 |
+29 |
| Jan14 |
130910 |
309.53 |
310.99 |
304.83 |
305.89 |
-4.98 |
8,330 |
28,704 |
+899 |
| Feb14 |
130910 |
308.15 |
310.06 |
303.95 |
304.98 |
-4.77 |
4,942 |
15,125 |
+1,197 |
| Mar14 |
130910 |
308.06 |
308.06 |
302.26 |
303.17 |
-4.49 |
1,904 |
12,056 |
+244 |
| Apr14 |
130910 |
302.70 |
302.80 |
300.18 |
301.09 |
-4.20 |
971 |
12,262 |
+51 |
| May14 |
130910 |
298.10 |
299.42 |
297.96 |
298.88 |
-3.93 |
1,006 |
4,047 |
+322 |
| Jun14 |
130910 |
297.42 |
297.42 |
295.50 |
296.74 |
-3.76 |
1,611 |
19,562 |
+348 |
| Jul14 |
130910 |
295.00 |
295.49 |
294.65 |
295.29 |
-3.53 |
45 |
2,044 |
+9 |
| Aug14 |
130910 |
295.00 |
295.00 |
293.98 |
294.12 |
-3.27 |
29 |
1,098 |
+0 |
| Sep14 |
130910 |
295.00 |
295.00 |
292.61 |
293.21 |
-3.12 |
51 |
908 |
-5 |
| Oct14 |
130910 |
292.50 |
292.79 |
292.50 |
292.79 |
-3.08 |
41 |
848 |
+12 |
| Nov14 |
130910 |
293.16 |
293.16 |
292.22 |
292.22 |
-3.01 |
40 |
789 |
+0 |
| Total Volume and Open Interest |
94,573 |
288,692 |
+1,148 |
| Gasoline(NYMEX) |
| Oct13 |
130910 |
278.60 |
280.43 |
273.20 |
273.57 |
-6.67 |
44,944 |
101,521 |
-4,419 |
| Nov13 |
130910 |
277.82 |
279.59 |
272.16 |
272.45 |
-7.05 |
32,185 |
72,186 |
+3,253 |
| Dec13 |
130910 |
276.40 |
278.21 |
270.91 |
271.08 |
-7.19 |
20,397 |
46,707 |
+315 |
| Jan14 |
130910 |
275.24 |
277.23 |
270.22 |
270.36 |
-7.18 |
12,088 |
22,473 |
+521 |
| Feb14 |
130910 |
275.95 |
276.80 |
270.05 |
270.26 |
-7.06 |
4,843 |
11,663 |
+828 |
| Mar14 |
130910 |
276.43 |
277.00 |
270.82 |
271.05 |
-6.90 |
2,935 |
12,836 |
-348 |
| Apr14 |
130910 |
289.74 |
289.74 |
285.83 |
285.91 |
-6.66 |
1,175 |
6,891 |
+258 |
| May14 |
130910 |
284.55 |
286.00 |
284.55 |
284.57 |
-6.37 |
672 |
3,147 |
+115 |
| Jun14 |
130910 |
281.95 |
282.43 |
280.75 |
281.16 |
-6.09 |
870 |
3,023 |
-78 |
| Jul14 |
130910 |
278.25 |
278.25 |
277.21 |
277.21 |
-5.61 |
323 |
1,498 |
+80 |
| Total Volume and Open Interest |
121,014 |
285,786 |
+747 |
| e-miNY RBOB Gasoline(NYM) |
| Oct13 |
130910 |
273.60 |
273.60 |
273.57 |
273.60 |
-6.60 |
0 |
1 |
+0 |
| Nov13 |
130910 |
272.50 |
272.50 |
272.45 |
272.50 |
-7.00 |
0 |
1 |
+0 |
| Dec13 |
130910 |
271.10 |
271.10 |
271.08 |
271.10 |
-7.20 |
|
|
|
| Jan14 |
130910 |
270.40 |
270.40 |
270.36 |
270.40 |
-7.10 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Oct13 |
130910 |
3.609 |
3.629 |
3.540 |
3.584 |
-0.021 |
84,492 |
180,340 |
-10,701 |
| Nov13 |
130910 |
3.683 |
3.701 |
3.616 |
3.662 |
-0.019 |
41,754 |
250,025 |
+4,671 |
| Dec13 |
130910 |
3.851 |
3.855 |
3.777 |
3.821 |
-0.017 |
16,861 |
83,146 |
+323 |
| Jan14 |
130910 |
3.938 |
3.938 |
3.865 |
3.907 |
-0.014 |
20,101 |
175,832 |
+1,082 |
| Feb14 |
130910 |
3.905 |
3.938 |
3.868 |
3.909 |
-0.013 |
3,710 |
39,687 |
+239 |
| Mar14 |
130910 |
3.864 |
3.902 |
3.833 |
3.876 |
-0.009 |
6,674 |
100,132 |
-262 |
| Apr14 |
130910 |
3.826 |
3.835 |
3.772 |
3.811 |
-0.005 |
9,783 |
121,124 |
+171 |
| May14 |
130910 |
3.831 |
3.833 |
3.798 |
3.831 |
-0.002 |
1,712 |
31,326 |
-525 |
| Jun14 |
130910 |
3.847 |
3.875 |
3.827 |
3.861 |
unch |
824 |
24,952 |
+67 |
| Jul14 |
130910 |
3.890 |
3.892 |
3.859 |
3.892 |
unch |
644 |
21,584 |
+153 |
| Aug14 |
130910 |
3.900 |
3.910 |
3.875 |
3.910 |
unch |
195 |
19,554 |
+11 |
| Sep14 |
130910 |
3.895 |
3.912 |
3.879 |
3.910 |
unch |
366 |
20,768 |
+96 |
| Oct14 |
130910 |
3.941 |
3.941 |
3.899 |
3.933 |
-0.001 |
6,012 |
77,478 |
+1,333 |
| Nov14 |
130910 |
3.978 |
4.006 |
3.978 |
4.006 |
-0.002 |
817 |
24,927 |
-128 |
| Dec14 |
130910 |
4.155 |
4.162 |
4.133 |
4.162 |
-0.001 |
512 |
42,125 |
+145 |
| Jan15 |
130910 |
4.214 |
4.248 |
4.205 |
4.246 |
unch |
1,580 |
41,960 |
-375 |
| Total Volume and Open Interest |
196,746 |
1,321,538 |
-3,635 |
| Brent Crude Oil(ICE) |
| Oct13 |
130910 |
113.00 |
113.55 |
110.59 |
111.25 |
-2.47 |
168,829 |
158,258 |
-19,893 |
| Nov13 |
130910 |
111.79 |
112.17 |
109.38 |
110.02 |
-2.31 |
144,083 |
304,674 |
+30,084 |
| Dec13 |
130910 |
110.37 |
110.91 |
108.32 |
108.89 |
-2.20 |
122,731 |
232,968 |
+6,057 |
| Jan14 |
130910 |
109.19 |
109.83 |
107.43 |
107.93 |
-2.09 |
24,621 |
85,673 |
+1,330 |
| Feb14 |
130910 |
108.26 |
108.92 |
106.63 |
107.07 |
-2.02 |
14,211 |
52,891 |
+2,637 |
| Mar14 |
130910 |
107.47 |
108.08 |
105.93 |
106.34 |
-1.93 |
15,202 |
59,799 |
+2,327 |
| Apr14 |
130910 |
106.58 |
107.37 |
105.28 |
105.66 |
-1.84 |
5,926 |
49,598 |
+282 |
| May14 |
130910 |
105.85 |
106.61 |
104.65 |
104.98 |
-1.76 |
3,574 |
24,870 |
-412 |
| Jun14 |
130910 |
105.24 |
105.96 |
104.00 |
104.34 |
-1.69 |
25,418 |
102,733 |
-103 |
| Jul14 |
130910 |
103.70 |
103.81 |
103.70 |
103.81 |
-1.62 |
1,442 |
22,158 |
-411 |
| Aug14 |
130910 |
103.25 |
103.25 |
103.25 |
103.25 |
-1.54 |
1,552 |
29,413 |
+308 |
| Sep14 |
130910 |
104.00 |
104.09 |
102.55 |
102.63 |
-1.46 |
2,125 |
30,535 |
-72 |
| Oct14 |
130910 |
102.08 |
102.08 |
102.08 |
102.08 |
-1.38 |
502 |
24,174 |
+11 |
| Nov14 |
130910 |
101.61 |
101.61 |
101.61 |
101.61 |
-1.30 |
405 |
15,120 |
-96 |
| Total Volume and Open Interest |
567,333 |
1,557,941 |
+25,098 |
| Gas Oil(ICE) |
| Sep13 |
130910 |
949.00 |
953.75 |
934.00 |
938.75 |
-21.25 |
31,791 |
43,034 |
-11,999 |
| Oct13 |
130910 |
949.50 |
954.50 |
934.75 |
939.25 |
-21.25 |
76,468 |
188,530 |
+13,740 |
| Nov13 |
130910 |
946.25 |
951.50 |
932.00 |
936.50 |
-21.00 |
40,436 |
77,611 |
+1,005 |
| Dec13 |
130910 |
940.75 |
946.25 |
927.50 |
931.75 |
-20.50 |
28,427 |
98,089 |
+1,596 |
| Jan14 |
130910 |
937.25 |
942.50 |
924.00 |
928.00 |
-20.25 |
6,022 |
44,118 |
+353 |
| Feb14 |
130910 |
931.50 |
936.75 |
919.00 |
922.75 |
-19.75 |
3,566 |
32,706 |
-40 |
| Mar14 |
130910 |
924.50 |
929.75 |
912.00 |
916.00 |
-19.25 |
4,148 |
28,536 |
+639 |
| Apr14 |
130910 |
917.00 |
922.75 |
905.50 |
909.25 |
-18.25 |
2,037 |
16,223 |
+316 |
| May14 |
130910 |
909.75 |
915.50 |
899.50 |
903.00 |
-17.25 |
1,341 |
12,223 |
+87 |
| Jun14 |
130910 |
903.50 |
909.50 |
894.50 |
898.00 |
-15.75 |
7,681 |
45,095 |
+1,351 |
| Total Volume and Open Interest |
207,751 |
661,168 |
+8,344 |
| Ethanol(CBOT) |
| Sep13 |
130905 |
2.570 |
2.605 |
2.543 |
2.570 |
+0.087 |
52 |
120 |
-20 |
| Oct13 |
130910 |
1.889 |
1.898 |
1.885 |
1.895 |
+0.013 |
142 |
1,252 |
-5 |
| Nov13 |
130910 |
1.720 |
1.734 |
1.716 |
1.726 |
+0.007 |
57 |
1,715 |
+1 |
| Dec13 |
130910 |
1.664 |
1.689 |
1.657 |
1.683 |
+0.021 |
24 |
1,997 |
+3 |
| Jan14 |
130910 |
1.643 |
1.666 |
1.643 |
1.656 |
+0.008 |
12 |
881 |
-4 |
| Feb14 |
130910 |
1.673 |
1.673 |
1.673 |
1.673 |
+0.008 |
0 |
323 |
+0 |
| Mar14 |
130910 |
1.692 |
1.692 |
1.692 |
1.692 |
+0.008 |
0 |
285 |
+0 |
| Apr14 |
130910 |
1.715 |
1.715 |
1.715 |
1.715 |
+0.008 |
0 |
149 |
+0 |
| Total Volume and Open Interest |
270 |
6,695 |
-6 |
| WTI Crude Oil(ICE) |
| Oct13 |
130910 |
108.66 |
108.90 |
106.40 |
107.39 |
-2.13 |
51,176 |
71,210 |
-2,218 |
| Nov13 |
130910 |
107.57 |
107.90 |
105.58 |
106.49 |
-1.98 |
30,351 |
49,271 |
+1,315 |
| Dec13 |
130910 |
105.99 |
106.34 |
104.13 |
104.92 |
-1.90 |
33,449 |
125,649 |
-204 |
| Jan14 |
130910 |
104.47 |
104.63 |
102.60 |
103.35 |
-1.80 |
7,572 |
24,855 |
+530 |
| Feb14 |
130910 |
102.93 |
103.20 |
101.21 |
101.96 |
-1.66 |
3,894 |
10,486 |
+570 |
| Mar14 |
130910 |
101.84 |
101.84 |
99.93 |
100.66 |
-1.53 |
5,035 |
28,873 |
+263 |
| Apr14 |
130910 |
99.41 |
99.52 |
98.87 |
99.44 |
-1.41 |
986 |
10,949 |
+83 |
| May14 |
130910 |
98.38 |
98.40 |
98.38 |
98.40 |
-1.31 |
1,105 |
6,625 |
+272 |
| Jun14 |
130910 |
98.23 |
98.61 |
96.90 |
97.45 |
-1.24 |
8,272 |
48,312 |
+237 |
| Jul14 |
130910 |
96.50 |
96.50 |
96.50 |
96.50 |
-1.17 |
680 |
5,821 |
+297 |
| Aug14 |
130910 |
95.67 |
95.67 |
95.67 |
95.67 |
-1.10 |
391 |
4,889 |
+135 |
| Sep14 |
130910 |
94.95 |
94.95 |
94.95 |
94.95 |
-1.05 |
440 |
10,989 |
+71 |
| Oct14 |
130910 |
94.25 |
94.25 |
94.25 |
94.25 |
-1.01 |
239 |
5,653 |
-4 |
| Nov14 |
130910 |
93.59 |
93.59 |
93.59 |
93.59 |
-0.97 |
195 |
10,546 |
+12 |
| Dec14 |
130910 |
93.34 |
93.94 |
92.47 |
92.98 |
-0.93 |
8,050 |
89,255 |
+435 |
| Jan15 |
130910 |
92.24 |
92.24 |
92.24 |
92.24 |
-0.90 |
64 |
7,336 |
-5 |
| Total Volume and Open Interest |
154,121 |
600,794 |
+2,227 |
| US Dollar Index(ICE) |
| Sep13 |
130910 |
81.835 |
81.985 |
81.730 |
81.820 |
+0.025 |
39,063 |
60,062 |
-3,763 |
| Dec13 |
130910 |
82.045 |
82.185 |
81.955 |
82.018 |
+0.015 |
4,731 |
9,573 |
+1,685 |
| Mar14 |
130910 |
82.213 |
82.213 |
82.213 |
82.213 |
+0.007 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
43,794 |
69,638 |
-2,078 |
| Australian Dollar(CME) |
| Sep13 |
130910 |
92.26 |
93.17 |
92.13 |
93.08 |
+0.81 |
111,980 |
143,857 |
-5,880 |
| Dec13 |
130910 |
91.66 |
92.60 |
91.62 |
92.52 |
+0.80 |
9,566 |
34,899 |
+3,513 |
| Mar14 |
130910 |
91.14 |
91.98 |
91.14 |
91.98 |
+0.79 |
21 |
199 |
+16 |
| Total Volume and Open Interest |
121,567 |
178,958 |
-2,351 |
| British Pound(CME) |
| Sep13 |
130910 |
156.94 |
157.46 |
156.85 |
157.31 |
+0.29 |
109,217 |
149,967 |
+620 |
| Dec13 |
130910 |
156.84 |
157.35 |
156.74 |
157.20 |
+0.28 |
9,928 |
14,163 |
+3,389 |
| Mar14 |
130910 |
157.11 |
157.11 |
156.82 |
157.11 |
+0.29 |
0 |
592 |
+0 |
| Total Volume and Open Interest |
119,145 |
165,011 |
+4,009 |
| Canadian Dollar(CME) |
| Sep13 |
130910 |
96.40 |
96.79 |
96.31 |
96.62 |
+0.18 |
74,623 |
113,602 |
-7,055 |
| Dec13 |
130910 |
96.16 |
96.56 |
96.09 |
96.40 |
+0.18 |
7,932 |
23,159 |
+1,216 |
| Mar14 |
130910 |
95.94 |
96.33 |
95.93 |
96.18 |
+0.18 |
154 |
945 |
-16 |
| Jun14 |
130910 |
95.94 |
95.96 |
95.78 |
95.96 |
+0.18 |
18 |
351 |
-6 |
| Total Volume and Open Interest |
82,736 |
138,188 |
-5,852 |
| Japanese Yen(CME) |
| Sep13 |
130910 |
100.39 |
100.54 |
99.51 |
99.65 |
-0.76 |
201,811 |
165,719 |
-9,363 |
| Dec13 |
130910 |
100.41 |
100.58 |
99.56 |
99.69 |
-0.76 |
14,559 |
15,867 |
+7,252 |
| Mar14 |
130910 |
100.49 |
100.59 |
99.69 |
99.77 |
-0.76 |
1 |
196 |
+0 |
| Total Volume and Open Interest |
216,375 |
181,828 |
-2,110 |
| Swiss Franc(CME) |
| Sep13 |
130910 |
107.25 |
107.34 |
106.77 |
106.98 |
-0.32 |
51,632 |
35,874 |
-2,538 |
| Dec13 |
130910 |
107.32 |
107.41 |
106.85 |
107.05 |
-0.33 |
4,457 |
4,820 |
+2,018 |
| Mar14 |
130910 |
107.15 |
107.48 |
107.15 |
107.15 |
-0.33 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
56,089 |
40,702 |
-520 |
| EuroFX(CME) |
| Sep13 |
130910 |
132.55 |
132.77 |
132.30 |
132.68 |
+0.08 |
237,405 |
211,649 |
-5,869 |
| Dec13 |
130910 |
132.60 |
132.81 |
132.35 |
132.72 |
+0.07 |
9,995 |
39,107 |
+2,549 |
| Mar14 |
130910 |
132.76 |
132.77 |
132.53 |
132.77 |
+0.07 |
26 |
133 |
+15 |
| Total Volume and Open Interest |
247,430 |
250,932 |
-3,303 |
| Mexican Peso(CME) |
| Sep13 |
130910 |
762.75 |
765.50 |
759.75 |
762.75 |
+0.50 |
53,996 |
82,854 |
-2,515 |
| Oct13 |
130910 |
761.25 |
761.25 |
760.75 |
761.25 |
+0.50 |
|
|
|
| Total Volume and Open Interest |
63,500 |
115,347 |
+752 |
| Brazilian Real(CME) |
| Oct13 |
130910 |
437.95 |
439.95 |
434.20 |
435.75 |
-1.15 |
279 |
604 |
-30 |
| Nov13 |
130910 |
435.60 |
436.70 |
431.25 |
432.70 |
-1.15 |
119 |
10,114 |
+28 |
| Dec13 |
130910 |
434.35 |
434.35 |
428.65 |
430.00 |
-1.10 |
229 |
4,754 |
-118 |
| Jan14 |
130910 |
427.25 |
428.45 |
427.25 |
427.25 |
-1.20 |
|
|
|
| Total Volume and Open Interest |
627 |
22,066 |
-120 |
| 30-Year T-Bonds(CBOT) |
| Sep13 |
130910 |
130~250 |
130~270 |
130~030 |
130~090 |
-0~240 |
6,898 |
21,838 |
-2,587 |
| Dec13 |
130910 |
129~090 |
129~130 |
128~200 |
128~260 |
-0~250 |
399,009 |
601,634 |
+148 |
| Mar14 |
130910 |
129~050 |
129~060 |
128~110 |
128~110 |
-0~250 |
|
|
|
| Total Volume and Open Interest |
405,907 |
623,472 |
-2,439 |
| 10-Year T-Notes(CBOT) |
| Sep13 |
130910 |
124~100 |
124~110 |
123~310 |
124~050 |
-0~105 |
56,292 |
96,712 |
-15,580 |
| Dec13 |
130910 |
123~060 |
123~075 |
122~250 |
122~300 |
-0~135 |
1,715,575 |
2,051,048 |
+2,907 |
| Mar14 |
130910 |
123~040 |
123~085 |
122~035 |
122~225 |
-0~135 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,771,867 |
2,147,761 |
-12,673 |
| 5-Year T-Notes(CBOT) |
| Sep13 |
130910 |
119~294 |
120~022 |
119~242 |
119~260 |
-0~082 |
19,112 |
66,162 |
+549 |
| Dec13 |
130910 |
119~024 |
119~036 |
118~262 |
118~286 |
-0~092 |
891,848 |
1,545,340 |
+1,716 |
| Mar14 |
130910 |
118~286 |
119~060 |
118~286 |
118~286 |
-0~092 |
|
|
|
| Total Volume and Open Interest |
910,960 |
1,611,502 |
+2,265 |
| 2 Year T-Notes(CBOT) |
| Sep13 |
130910 |
109~300 |
109~306 |
109~286 |
109~290 |
-0~016 |
14,980 |
45,822 |
-5,699 |
| Dec13 |
130910 |
109~226 |
109~230 |
109~206 |
109~212 |
-0~020 |
291,724 |
796,834 |
-3,833 |
| Mar14 |
130910 |
109~206 |
109~226 |
109~206 |
109~206 |
-0~020 |
|
|
|
| Total Volume and Open Interest |
306,704 |
842,656 |
-9,532 |
| Eurodollars(CME) |
| Sep13 |
130910 |
99.740 |
99.745 |
99.740 |
99.743 |
+0.003 |
151,435 |
686,349 |
+6,412 |
| Dec13 |
130910 |
99.705 |
99.710 |
99.700 |
99.705 |
unch |
165,100 |
823,693 |
-14,496 |
| Mar14 |
130910 |
99.640 |
99.650 |
99.635 |
99.640 |
-0.010 |
237,626 |
790,387 |
-2,111 |
| Jun14 |
130910 |
99.550 |
99.560 |
99.540 |
99.545 |
-0.020 |
314,116 |
868,300 |
+17,132 |
| Sep14 |
130910 |
99.415 |
99.425 |
99.395 |
99.405 |
-0.030 |
288,029 |
755,713 |
+7,819 |
| Dec14 |
130910 |
99.240 |
99.255 |
99.215 |
99.225 |
-0.040 |
424,716 |
816,355 |
+15,785 |
| Mar15 |
130910 |
99.030 |
99.050 |
98.995 |
99.010 |
-0.050 |
286,330 |
560,975 |
-424 |
| Jun15 |
130910 |
98.805 |
98.825 |
98.755 |
98.775 |
-0.055 |
349,435 |
787,554 |
+2,486 |
| Sep15 |
130910 |
98.550 |
98.570 |
98.495 |
98.515 |
-0.060 |
266,899 |
571,075 |
-7,260 |
| Dec15 |
130910 |
98.280 |
98.295 |
98.210 |
98.235 |
-0.060 |
293,421 |
665,049 |
+2,923 |
| Mar16 |
130910 |
97.985 |
98.005 |
97.915 |
97.940 |
-0.065 |
182,690 |
407,485 |
-7,750 |
| Jun16 |
130910 |
97.705 |
97.725 |
97.630 |
97.650 |
-0.070 |
172,983 |
322,360 |
+328 |
| Sep16 |
130910 |
97.425 |
97.445 |
97.350 |
97.375 |
-0.070 |
140,984 |
276,203 |
+2,778 |
| Dec16 |
130910 |
97.175 |
97.190 |
97.090 |
97.115 |
-0.075 |
161,317 |
272,172 |
-237 |
| Mar17 |
130910 |
96.945 |
96.965 |
96.865 |
96.890 |
-0.080 |
74,253 |
224,758 |
-3,510 |
| Jun17 |
130910 |
96.725 |
96.740 |
96.640 |
96.660 |
-0.085 |
54,338 |
163,226 |
-1,554 |
| Sep17 |
130910 |
96.520 |
96.540 |
96.435 |
96.455 |
-0.090 |
54,346 |
174,465 |
+6,920 |
| Dec17 |
130910 |
96.325 |
96.330 |
96.230 |
96.250 |
-0.090 |
48,339 |
138,283 |
-2,210 |
| Total Volume and Open Interest |
3,754,992 |
9,582,399 |
+27,696 |
| Ultra T-Bond(CBOT) |
| Sep13 |
130910 |
139~04 |
139~18 |
138~08 |
138~12 |
-1~06 |
3,777 |
18,538 |
-3,071 |
| Dec13 |
130910 |
137~19 |
137~29 |
136~21 |
136~29 |
-1~06 |
64,754 |
395,014 |
-1,539 |
| Mar14 |
130910 |
136~29 |
138~03 |
136~29 |
136~29 |
-1~06 |
|
|
|
| Total Volume and Open Interest |
68,531 |
413,552 |
-4,610 |
| 30 Day Federal Funds(CBOT) |
| Sep13 |
130910 |
99.915 |
99.918 |
99.915 |
99.918 |
unch |
2,372 |
38,189 |
+517 |
| Oct13 |
130910 |
99.910 |
99.915 |
99.905 |
99.910 |
+0.005 |
305 |
19,429 |
-188 |
| Nov13 |
130910 |
99.900 |
99.905 |
99.895 |
99.900 |
unch |
562 |
18,662 |
+212 |
| Dec13 |
130910 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
1,058 |
23,288 |
-677 |
| Jan14 |
130910 |
99.885 |
99.890 |
99.880 |
99.885 |
unch |
1,945 |
21,202 |
-632 |
| Feb14 |
130910 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
1,418 |
19,727 |
-76 |
| Total Volume and Open Interest |
31,274 |
277,287 |
-1,693 |
| 3-Mth Euro-Yen(CME) |
| Sep13 |
130910 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
0 |
4 |
+4 |
| Dec13 |
130910 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
| Mar14 |
130910 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Jun14 |
130910 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Sep14 |
130910 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
| Dec14 |
130910 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Mar15 |
130910 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
| Jun15 |
130910 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
1 |
1 |
+1 |
| Sep15 |
130910 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
| Dec15 |
130910 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
| Total Volume and Open Interest |
1 |
5 |
+5 |
| 3-Mth Euro-Yen(SGX) |
| Dec13 |
130910 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
| Mar14 |
130910 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
91 |
+0 |
| Jun14 |
130910 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
| Sep14 |
130910 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
| Dec14 |
130910 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
| Mar15 |
130910 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
| Jun15 |
130910 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
| Sep15 |
130910 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
| Total Volume and Open Interest |
12 |
708 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Dec13 |
130910 |
143.32 |
143.69 |
143.20 |
143.46 |
+0.13 |
10,844 |
14,219 |
+3,197 |
| Mar14 |
130910 |
142.89 |
142.89 |
142.89 |
142.89 |
+0.13 |
|
|
|
| Jun14 |
130910 |
142.32 |
142.32 |
142.32 |
142.32 |
+0.13 |
|
|
|
| Total Volume and Open Interest |
20,967 |
24,598 |
+197 |
| Euro-Bund(EUREX) |
| Sep13 |
130906 |
138.35 |
138.99 |
138.35 |
138.98 |
+0.39 |
1,024,450 |
293,302 |
-269,278 |
| Dec13 |
130910 |
137.20 |
137.29 |
136.60 |
136.73 |
-0.89 |
905,413 |
887,299 |
-4,556 |
| Mar14 |
130910 |
136.53 |
136.53 |
136.53 |
136.53 |
-0.86 |
|
|
|
| Total Volume and Open Interest |
932,339 |
887,299 |
-108,354 |
| Euro-Bobl(EUREX) |
| Sep13 |
130906 |
124.12 |
124.40 |
124.12 |
124.38 |
+0.19 |
922,746 |
220,872 |
-290,958 |
| Dec13 |
130910 |
122.84 |
122.88 |
122.59 |
122.67 |
-0.32 |
565,098 |
871,941 |
+15,934 |
| Mar14 |
130910 |
122.98 |
123.06 |
122.90 |
122.90 |
-0.35 |
202 |
200 |
+175 |
| Total Volume and Open Interest |
588,202 |
872,141 |
-62,988 |
| 3-Mth Euribor(EUREX) |
| Sep13 |
130910 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
214 |
8,824 |
+0 |
| Dec13 |
130910 |
99.720 |
99.725 |
99.720 |
99.725 |
-0.005 |
779 |
2,456 |
+381 |
| Mar14 |
130910 |
99.640 |
99.640 |
99.640 |
99.640 |
-0.015 |
65 |
1,147 |
+65 |
| Total Volume and Open Interest |
3,451 |
33,724 |
-220 |
| Long Gilt(LIFFE) |
| Sep13 |
130910 |
108~14 |
108~14 |
107~28 |
108~02 |
-0~24 |
1,169 |
23,868 |
-34,219 |
| Dec13 |
130910 |
107~17 |
107~17 |
106~29 |
107~04 |
-0~24 |
91,520 |
357,515 |
+9,091 |
| Total Volume and Open Interest |
92,689 |
381,383 |
-25,128 |
| 3-Mth Short Sterling(LIFFE) |
| Sep13 |
130910 |
99.48 |
99.48 |
99.47 |
99.48 |
unch |
10,937 |
265,219 |
-167 |
| Dec13 |
130910 |
99.44 |
99.45 |
99.43 |
99.44 |
unch |
36,418 |
344,108 |
-512 |
| Mar14 |
130910 |
99.36 |
99.37 |
99.35 |
99.36 |
-0.01 |
27,092 |
349,148 |
-11,498 |
| Jun14 |
130910 |
99.27 |
99.27 |
99.24 |
99.25 |
-0.01 |
33,357 |
334,374 |
+6,439 |
| Sep14 |
130910 |
99.15 |
99.16 |
99.11 |
99.13 |
-0.03 |
26,984 |
344,679 |
-1,428 |
| Dec14 |
130910 |
99.01 |
99.03 |
98.98 |
98.99 |
-0.04 |
35,001 |
357,930 |
-1,885 |
| Total Volume and Open Interest |
280,674 |
3,061,450 |
+2,361 |
| 3-Mth Euribor(LIFFE) |
| Sep13 |
130910 |
99.775 |
99.775 |
99.770 |
99.775 |
unch |
15,117 |
437,643 |
+2,191 |
| Dec13 |
130910 |
99.730 |
99.750 |
99.710 |
99.725 |
-0.005 |
42,596 |
588,504 |
-500 |
| Mar14 |
130910 |
99.655 |
99.655 |
99.635 |
99.640 |
-0.015 |
61,865 |
437,848 |
+4,788 |
| Total Volume and Open Interest |
552,975 |
3,929,631 |
-19,997 |
| 3-Mth Aus T-Bills(SFE) |
| Sep13 |
130910 |
97.40 |
97.40 |
97.38 |
97.39 |
-0.02 |
13,841 |
69,453 |
-8,445 |
| Dec13 |
130910 |
97.46 |
97.46 |
97.41 |
97.42 |
-0.04 |
33,762 |
222,177 |
+2,542 |
| Mar14 |
130910 |
97.46 |
97.47 |
97.40 |
97.42 |
-0.04 |
34,119 |
216,149 |
+1,660 |
| Jun14 |
130910 |
97.37 |
97.39 |
97.30 |
97.33 |
-0.04 |
20,312 |
132,364 |
-3,852 |
| Sep14 |
130910 |
97.19 |
97.22 |
97.12 |
97.14 |
-0.05 |
8,880 |
88,899 |
-1,752 |
| Dec14 |
130910 |
96.95 |
96.99 |
96.88 |
96.90 |
-0.05 |
10,155 |
84,816 |
+2,100 |
| Mar15 |
130910 |
96.73 |
96.74 |
96.63 |
96.64 |
-0.07 |
2,661 |
57,286 |
-368 |
| Jun15 |
130910 |
96.49 |
96.50 |
96.39 |
96.40 |
-0.07 |
2,561 |
21,718 |
-32 |
| Sep15 |
130910 |
96.28 |
96.28 |
96.17 |
96.17 |
-0.08 |
477 |
3,315 |
+231 |
| Dec15 |
130910 |
96.08 |
96.08 |
95.97 |
95.98 |
-0.08 |
19 |
1,598 |
-4 |
| Total Volume and Open Interest |
126,788 |
898,929 |
-7,920 |
| 10-Year Aus T-Bonds(SFE) |
| Sep13 |
130910 |
95.94 |
95.97 |
95.87 |
95.88 |
-0.05 |
63,378 |
496,370 |
-8,352 |
| Dec13 |
130910 |
95.86 |
95.89 |
95.79 |
95.80 |
-0.06 |
3,509 |
7,824 |
+1,803 |
| Total Volume and Open Interest |
66,887 |
504,194 |
-6,549 |
| 3-Year Aus T-Bonds(SFE) |
| Sep13 |
130910 |
97.05 |
97.07 |
96.95 |
96.96 |
-0.08 |
130,822 |
599,455 |
-37,529 |
| Dec13 |
130910 |
96.90 |
96.92 |
96.81 |
96.81 |
-0.08 |
11,946 |
25,933 |
+9,619 |
| Total Volume and Open Interest |
142,768 |
625,388 |
-27,910 |
| Gold(CMX) |
| Oct13 |
130910 |
1386.6 |
1389.0 |
1357.5 |
1363.7 |
-22.7 |
8,431 |
22,392 |
+228 |
| Dec13 |
130910 |
1387.1 |
1391.4 |
1357.6 |
1364.0 |
-22.7 |
161,533 |
229,773 |
+1,906 |
| Feb14 |
130910 |
1383.8 |
1384.1 |
1359.0 |
1364.9 |
-22.6 |
1,373 |
34,119 |
+284 |
| Apr14 |
130910 |
1385.0 |
1385.4 |
1359.9 |
1365.8 |
-22.6 |
614 |
19,749 |
-32 |
| Jun14 |
130910 |
1387.7 |
1387.7 |
1366.9 |
1366.9 |
-22.6 |
302 |
18,123 |
+24 |
| Aug14 |
130910 |
1387.0 |
1387.0 |
1367.5 |
1368.1 |
-22.7 |
0 |
7,594 |
+0 |
| Oct14 |
130910 |
1369.5 |
1369.5 |
1369.5 |
1369.5 |
-22.7 |
1 |
2,244 |
+0 |
| Dec14 |
130910 |
1386.6 |
1386.6 |
1366.8 |
1371.0 |
-22.7 |
229 |
15,196 |
+20 |
| Feb15 |
130910 |
1386.0 |
1386.0 |
1372.9 |
1372.9 |
-22.7 |
50 |
1,529 |
-2 |
| Apr15 |
130910 |
1374.9 |
1374.9 |
1374.9 |
1374.9 |
-22.6 |
35 |
30 |
+30 |
| Jun15 |
130910 |
1383.8 |
1383.8 |
1377.1 |
1377.1 |
-22.4 |
52 |
8,639 |
+27 |
| Total Volume and Open Interest |
173,082 |
385,606 |
+2,698 |
| Silver(CMX) |
| Sep13 |
130910 |
2370.0 |
2370.0 |
2280.0 |
2296.6 |
-70.2 |
325 |
435 |
-61 |
| Dec13 |
130910 |
2374.0 |
2382.0 |
2284.0 |
2301.6 |
-70.1 |
40,268 |
80,807 |
-110 |
| Mar14 |
130910 |
2335.0 |
2348.0 |
2292.0 |
2306.3 |
-70.3 |
498 |
9,092 |
+165 |
| May14 |
130910 |
2294.5 |
2310.0 |
2294.5 |
2308.9 |
-70.3 |
79 |
3,846 |
-2 |
| Jul14 |
130910 |
2311.3 |
2311.3 |
2311.3 |
2311.3 |
-70.3 |
57 |
3,140 |
+50 |
| Sep14 |
130910 |
2313.7 |
2313.7 |
2313.7 |
2313.7 |
-70.3 |
2 |
1,855 |
+2 |
| Dec14 |
130910 |
2345.0 |
2345.0 |
2305.5 |
2318.0 |
-70.3 |
78 |
5,978 |
-5 |
| Total Volume and Open Interest |
42,360 |
113,968 |
+24 |
| Platinum(NYMEX) |
| Oct13 |
130910 |
1484.5 |
1488.8 |
1471.0 |
1474.1 |
-8.9 |
9,608 |
54,055 |
-879 |
| Jan14 |
130910 |
1489.2 |
1489.2 |
1474.9 |
1477.5 |
-8.9 |
981 |
9,604 |
+775 |
| Apr14 |
130910 |
1479.8 |
1479.8 |
1479.8 |
1479.8 |
-8.9 |
0 |
200 |
+0 |
| Jul14 |
130910 |
1480.3 |
1480.3 |
1480.3 |
1480.3 |
-8.9 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
10,589 |
63,870 |
-104 |
| Palladium(NYMEX) |
| Sep13 |
130910 |
691.05 |
691.05 |
691.05 |
691.05 |
+9.65 |
47 |
79 |
-38 |
| Dec13 |
130910 |
687.00 |
696.55 |
684.20 |
692.65 |
+9.65 |
3,805 |
33,333 |
-34 |
| Mar14 |
130910 |
688.85 |
694.00 |
688.85 |
693.95 |
+9.65 |
22 |
1,347 |
+22 |
| Total Volume and Open Interest |
3,875 |
34,831 |
-51 |
| Copper(CMX) |
| Sep13 |
130910 |
326.00 |
328.75 |
325.85 |
326.15 |
-1.40 |
558 |
3,423 |
-255 |
| Dec13 |
130910 |
328.05 |
329.65 |
325.30 |
326.25 |
-1.55 |
36,969 |
105,556 |
-636 |
| Mar14 |
130910 |
329.20 |
330.55 |
327.05 |
327.55 |
-1.55 |
1,183 |
23,060 |
+594 |
| May14 |
130910 |
330.35 |
330.35 |
328.40 |
328.40 |
-1.50 |
186 |
2,594 |
+42 |
| Jul14 |
130910 |
329.50 |
331.30 |
329.30 |
329.30 |
-1.50 |
11 |
1,599 |
+10 |
| Total Volume and Open Interest |
39,370 |
148,213 |
-192 |
| DJIA Index(CBOT) |
| Sep13 |
130910 |
15053 |
15180 |
15041 |
15173 |
+137 |
1,648 |
13,437 |
+629 |
| Dec13 |
130910 |
15035 |
15101 |
15035 |
15101 |
+148 |
9 |
27 |
+3 |
| Mar14 |
130910 |
15006 |
15006 |
14858 |
15006 |
+148 |
|
|
|
| Jun14 |
130910 |
14937 |
14937 |
14789 |
14937 |
+148 |
|
|
|
| Total Volume and Open Interest |
1,657 |
13,464 |
+632 |
| E-mini DJIA Index(CBOT) |
| Sep13 |
130910 |
15053 |
15189 |
15040 |
15173 |
+137 |
198,204 |
88,100 |
-3,929 |
| Dec13 |
130910 |
14978 |
15115 |
14959 |
15101 |
+148 |
2,030 |
3,665 |
+1,126 |
| Mar14 |
130910 |
14914 |
15011 |
14914 |
15006 |
+148 |
0 |
19 |
+0 |
| Jun14 |
130910 |
14937 |
14937 |
14937 |
14937 |
+148 |
1 |
3 |
+1 |
| Total Volume and Open Interest |
200,235 |
91,787 |
-2,802 |
| S & P 500(CME) |
| Sep13 |
130910 |
1670.80 |
1683.00 |
1669.20 |
1682.40 |
+13.30 |
10,365 |
185,260 |
-203 |
| Dec13 |
130910 |
1674.00 |
1676.20 |
1671.00 |
1675.70 |
+13.30 |
2,362 |
8,975 |
+1,646 |
| Mar14 |
130910 |
1669.10 |
1669.10 |
1667.80 |
1669.10 |
+13.30 |
0 |
26 |
+0 |
| Jun14 |
130910 |
1661.50 |
1662.80 |
1661.50 |
1662.80 |
+13.50 |
|
|
|
| Total Volume and Open Interest |
12,727 |
194,261 |
+1,443 |
| S & P 500 E-Mini(Globex) |
| Sep13 |
130910 |
1671.00 |
1683.25 |
1669.00 |
1682.50 |
+13.50 |
2,582,191 |
2,835,722 |
-7,407 |
| Dec13 |
130910 |
1664.50 |
1676.75 |
1662.50 |
1675.75 |
+13.25 |
56,485 |
166,936 |
+31,220 |
| Total Volume and Open Interest |
2,638,817 |
3,005,564 |
+23,840 |
| NASDAQ 100(CME) |
| Sep13 |
130910 |
3172.00 |
3190.00 |
3168.00 |
3182.80 |
+17.80 |
430 |
10,269 |
-29 |
| Dec13 |
130910 |
3180.00 |
3181.00 |
3167.00 |
3175.80 |
+18.30 |
1 |
101 |
+1 |
| Mar14 |
130910 |
3169.50 |
3169.50 |
3151.30 |
3169.50 |
+18.20 |
|
|
|
| Total Volume and Open Interest |
431 |
10,370 |
-28 |
| NASDAQ 100 E-Mini(Globex) |
| Sep13 |
130910 |
3171.50 |
3189.30 |
3167.30 |
3182.80 |
+17.80 |
281,130 |
356,130 |
+2,321 |
| Dec13 |
130910 |
3162.50 |
3182.00 |
3160.50 |
3175.80 |
+18.30 |
1,775 |
7,818 |
+520 |
| Total Volume and Open Interest |
282,905 |
364,058 |
+2,841 |
| S & P Midcap 400(CME) |
| Sep13 |
130910 |
1226.50 |
1229.00 |
1226.50 |
1228.20 |
+12.60 |
9 |
1,512 |
+0 |
| Dec13 |
130910 |
1224.90 |
1224.90 |
1212.50 |
1224.90 |
+12.40 |
|
|
|
| Mar14 |
130910 |
1222.90 |
1222.90 |
1210.50 |
1222.90 |
+12.40 |
|
|
|
| Total Volume and Open Interest |
9 |
1,512 |
+0 |
| Volatility Index(CBOE) |
| Sep13 |
130910 |
15.35 |
15.35 |
15.10 |
15.15 |
-0.65 |
72,595 |
0 |
-127,317 |
| Oct13 |
130910 |
16.45 |
16.50 |
16.20 |
16.35 |
-0.45 |
55,247 |
0 |
-91,099 |
| Nov13 |
130910 |
17.30 |
17.32 |
17.00 |
17.15 |
-0.40 |
27,025 |
0 |
-45,824 |
| Dec13 |
130910 |
17.65 |
17.69 |
17.35 |
17.40 |
-0.50 |
15,165 |
0 |
-42,340 |
| Total Volume and Open Interest |
188,757 |
368,609 |
+5,903 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Sep13 |
130910 |
14330 |
14605 |
14295 |
14585 |
+255 |
20,597 |
51,210 |
-1,514 |
| Dec13 |
130910 |
14410 |
14680 |
14380 |
14655 |
+250 |
3,785 |
5,939 |
+2,156 |
| Total Volume and Open Interest |
24,382 |
57,152 |
+642 |
| Nikkei 225(SGX) |
| Sep13 |
130910 |
14130 |
14455 |
14120 |
14415 |
+220 |
145,959 |
252,250 |
+2,009 |
| Dec13 |
130910 |
14065 |
14395 |
14065 |
14360 |
+235 |
26,257 |
61,358 |
+15,692 |
| Mar14 |
130910 |
14335 |
14335 |
14335 |
14335 |
+220 |
0 |
27 |
+0 |
| Total Volume and Open Interest |
173,266 |
348,839 |
+18,630 |
| CAC 40(EURONEXT) |
| Sep13 |
130910 |
4061.5 |
4121.0 |
4060.5 |
4114.5 |
+78.0 |
76,489 |
331,801 |
+7,096 |
| Oct13 |
130910 |
4057.0 |
4115.5 |
4056.5 |
4109.0 |
+77.0 |
1,777 |
32,442 |
+1,950 |
| Nov13 |
130910 |
4101.0 |
4101.0 |
4101.0 |
4101.0 |
+76.5 |
0 |
2 |
+2 |
| Total Volume and Open Interest |
79,067 |
364,527 |
+9,179 |
| Hang Seng Index(HKFE) |
| Sep13 |
130910 |
22965 |
23000 |
22838 |
22951 |
+194 |
62,286 |
95,142 |
-2,405 |
| Oct13 |
130910 |
22935 |
22959 |
22820 |
22927 |
+193 |
411 |
1,346 |
-8 |
| Total Volume and Open Interest |
66,347 |
106,095 |
+556 |
| DAX(EUREX) |
| Sep13 |
130910 |
8325.0 |
8479.0 |
8324.0 |
8458.0 |
+178.0 |
130,197 |
153,917 |
+3,439 |
| Dec13 |
130910 |
8335.0 |
8484.5 |
8334.0 |
8464.5 |
+178.0 |
523 |
5,251 |
+204 |
| Mar14 |
130910 |
8355.5 |
8480.0 |
8345.5 |
8476.0 |
+178.0 |
69 |
705 |
-9 |
| Total Volume and Open Interest |
130,789 |
159,873 |
+3,634 |
| FT-SE 100(EURONEXT) |
| Sep13 |
130910 |
6554.50 |
6606.00 |
6548.00 |
6594.00 |
+64.50 |
68,641 |
622,498 |
+1,001 |
| Dec13 |
130910 |
6529.50 |
6575.50 |
6523.00 |
6566.50 |
+64.50 |
6,625 |
10,207 |
+83 |
| Mar14 |
130910 |
6517.00 |
6517.00 |
6517.00 |
6517.00 |
+65.00 |
1 |
178 |
+0 |
| Total Volume and Open Interest |
75,267 |
632,883 |
+1,084 |
| SPI 200(SFE) |
| Sep13 |
130910 |
5187.0 |
5219.0 |
5169.0 |
5206.0 |
+14.0 |
25,590 |
280,178 |
+3,330 |
| Dec13 |
130910 |
5182.0 |
5216.0 |
5175.0 |
5208.0 |
+14.0 |
401 |
5,701 |
+144 |
| Mar14 |
130910 |
5172.0 |
5172.0 |
5172.0 |
5172.0 |
+19.0 |
378 |
3,280 |
+189 |
| Total Volume and Open Interest |
26,385 |
290,660 |
+3,679 |
| FTSE MIB(ISE) |
| Sep13 |
130910 |
17310.00 |
17390.00 |
17130.00 |
17306.00 |
+89.00 |
25,312 |
40,641 |
+491 |
| Dec13 |
130910 |
17225.00 |
17290.00 |
17035.00 |
17214.00 |
+89.00 |
168 |
937 |
+31 |
| Mar14 |
130910 |
17234.00 |
17234.00 |
17234.00 |
17234.00 |
+97.00 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
25,480 |
41,584 |
+522 |
| KOSPI 200(KFE) |
| Sep13 |
130910 |
258.25 |
261.20 |
257.70 |
260.90 |
+2.85 |
231,329 |
114,437 |
-9,549 |
| Dec13 |
130910 |
260.10 |
263.05 |
259.70 |
262.75 |
+2.75 |
5,199 |
41,264 |
+20,797 |
| Mar14 |
130910 |
260.70 |
263.00 |
260.70 |
263.00 |
+4.00 |
7 |
689 |
+177 |
| Total Volume and Open Interest |
236,535 |
156,631 |
+11,425 |
| GSCI(CME) |
| Sep13 |
130910 |
648.30 |
649.30 |
645.50 |
649.30 |
-8.70 |
660 |
8,989 |
-532 |
| Oct13 |
130910 |
646.00 |
647.20 |
643.50 |
647.20 |
-8.30 |
214 |
1,073 |
+211 |
| Nov13 |
130910 |
643.25 |
643.25 |
640.00 |
643.25 |
-8.75 |
0 |
38 |
+0 |
| Total Volume and Open Interest |
874 |
10,100 |
-321 |
| 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
