|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 02, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130402 |
1393.50 |
1405.75 |
1386.00 |
1394.00 |
+3.25 |
155,928 |
245,316 |
-15,645 |
Jul13 |
130402 |
1375.00 |
1386.00 |
1366.75 |
1374.50 |
+2.25 |
97,097 |
150,913 |
-1,475 |
Aug13 |
130402 |
1344.75 |
1352.50 |
1335.25 |
1342.00 |
+3.00 |
2,655 |
5,998 |
+80 |
Sep13 |
130402 |
1289.25 |
1295.00 |
1277.50 |
1285.00 |
+1.50 |
1,608 |
6,349 |
-21 |
Nov13 |
130402 |
1252.75 |
1262.75 |
1241.00 |
1248.75 |
-4.00 |
50,324 |
132,078 |
+3,320 |
Jan14 |
130402 |
1260.00 |
1266.00 |
1247.00 |
1254.50 |
-3.75 |
2,109 |
12,981 |
+837 |
Mar14 |
130402 |
1264.75 |
1269.25 |
1252.00 |
1259.00 |
-3.25 |
631 |
2,445 |
+267 |
May14 |
130402 |
1269.75 |
1269.75 |
1253.50 |
1261.00 |
-1.75 |
163 |
2,139 |
-30 |
Jul14 |
130402 |
1273.25 |
1273.25 |
1262.75 |
1267.00 |
+0.50 |
94 |
1,558 |
-22 |
Aug14 |
130402 |
1263.75 |
1263.75 |
1263.25 |
1263.75 |
+0.50 |
5 |
4 |
+0 |
Sep14 |
130402 |
1246.75 |
1246.75 |
1245.00 |
1246.75 |
+1.75 |
0 |
10 |
+0 |
Nov14 |
130402 |
1241.00 |
1241.00 |
1230.00 |
1236.25 |
-0.25 |
271 |
4,703 |
+163 |
Jan15 |
130402 |
1235.75 |
1235.75 |
1235.25 |
1235.75 |
+0.50 |
0 |
7 |
+0 |
Mar15 |
130402 |
1236.75 |
1236.75 |
1236.25 |
1236.75 |
+0.50 |
|
|
|
Total Volume and Open Interest |
310,890 |
564,694 |
-12,525 |
Soybean Meal(CBOT) |
May13 |
130402 |
399.50 |
404.40 |
399.20 |
402.10 |
+3.60 |
65,545 |
126,193 |
-8,164 |
Jul13 |
130402 |
396.50 |
401.10 |
396.10 |
399.00 |
+3.80 |
30,639 |
67,946 |
-2,679 |
Aug13 |
130402 |
382.30 |
388.00 |
382.30 |
386.70 |
+4.40 |
2,025 |
9,122 |
-18 |
Sep13 |
130402 |
366.40 |
368.00 |
363.30 |
367.00 |
+3.90 |
695 |
7,389 |
+35 |
Oct13 |
130402 |
349.60 |
353.30 |
347.90 |
350.50 |
+1.20 |
554 |
7,506 |
-1 |
Dec13 |
130402 |
348.70 |
352.10 |
346.50 |
349.00 |
+1.00 |
14,278 |
37,783 |
-274 |
Jan14 |
130402 |
352.30 |
353.40 |
348.30 |
350.70 |
+1.10 |
379 |
3,788 |
-39 |
Mar14 |
130402 |
353.70 |
355.80 |
350.80 |
353.10 |
+1.20 |
531 |
3,207 |
+52 |
May14 |
130402 |
353.80 |
356.10 |
351.40 |
354.00 |
+1.80 |
77 |
1,765 |
+5 |
Jul14 |
130402 |
358.00 |
358.00 |
353.80 |
356.50 |
+2.70 |
17 |
913 |
+15 |
Total Volume and Open Interest |
114,748 |
265,823 |
-11,066 |
Soybean Oil(CBOT) |
May13 |
130402 |
50.06 |
50.28 |
49.45 |
49.59 |
-0.47 |
71,578 |
150,215 |
+1,458 |
Jul13 |
130402 |
50.38 |
50.53 |
49.73 |
49.88 |
-0.44 |
42,721 |
85,239 |
-2,147 |
Aug13 |
130402 |
50.37 |
50.54 |
49.78 |
49.91 |
-0.46 |
4,393 |
12,069 |
+6 |
Sep13 |
130402 |
50.41 |
50.44 |
49.71 |
49.85 |
-0.48 |
2,669 |
10,251 |
-176 |
Oct13 |
130402 |
50.13 |
50.13 |
49.43 |
49.62 |
-0.48 |
1,275 |
10,479 |
+17 |
Dec13 |
130402 |
50.01 |
50.10 |
49.31 |
49.55 |
-0.44 |
15,286 |
52,619 |
+1,476 |
Jan14 |
130402 |
50.01 |
50.07 |
49.40 |
49.64 |
-0.43 |
694 |
4,620 |
+301 |
Mar14 |
130402 |
50.18 |
50.18 |
49.48 |
49.65 |
-0.46 |
677 |
2,435 |
+30 |
May14 |
130402 |
49.93 |
50.06 |
49.37 |
49.64 |
-0.42 |
180 |
1,377 |
+47 |
Jul14 |
130402 |
49.99 |
50.12 |
49.76 |
49.76 |
-0.36 |
48 |
1,058 |
-1 |
Total Volume and Open Interest |
139,522 |
331,204 |
+1,011 |
Canola(WCE) |
May13 |
130402 |
621.1 |
628.2 |
620.1 |
624.4 |
+4.3 |
14,407 |
89,355 |
-3,697 |
Jul13 |
130402 |
606.4 |
614.0 |
605.5 |
610.7 |
+4.3 |
7,186 |
33,527 |
-249 |
Nov13 |
130402 |
554.1 |
560.0 |
554.1 |
559.3 |
+4.3 |
2,188 |
45,774 |
+2,557 |
Jan14 |
130402 |
556.5 |
559.8 |
556.5 |
559.8 |
+4.3 |
37 |
3,071 |
+28 |
Mar14 |
130402 |
554.5 |
556.3 |
553.5 |
556.3 |
+4.3 |
6 |
249 |
+6 |
Total Volume and Open Interest |
23,824 |
171,994 |
-1,355 |
Corn(CBOT) |
May13 |
130402 |
647.00 |
653.75 |
634.00 |
640.50 |
-1.75 |
207,050 |
520,928 |
-8,256 |
Jul13 |
130402 |
631.75 |
638.50 |
620.00 |
627.25 |
+0.50 |
165,632 |
282,982 |
+9,171 |
Sep13 |
130402 |
555.00 |
558.00 |
545.50 |
554.75 |
+3.75 |
72,627 |
129,045 |
+5,590 |
Dec13 |
130402 |
536.50 |
540.50 |
529.50 |
536.50 |
+1.00 |
196,933 |
356,373 |
+6,952 |
Mar14 |
130402 |
546.50 |
550.25 |
539.75 |
546.75 |
+1.50 |
4,735 |
26,334 |
+494 |
May14 |
130402 |
554.75 |
557.50 |
547.50 |
554.25 |
+1.75 |
2,425 |
9,357 |
+651 |
Jul14 |
130402 |
560.50 |
563.50 |
553.25 |
560.50 |
+2.00 |
1,043 |
5,396 |
+281 |
Sep14 |
130402 |
536.75 |
540.00 |
528.00 |
533.75 |
-2.00 |
64 |
608 |
+16 |
Dec14 |
130402 |
536.75 |
540.25 |
530.00 |
537.00 |
+0.25 |
4,484 |
24,652 |
+1,927 |
Mar15 |
130402 |
537.25 |
543.00 |
537.00 |
543.00 |
+0.25 |
26 |
154 |
+8 |
Total Volume and Open Interest |
655,122 |
1,358,189 |
+16,834 |
Wheat(CBOT) |
May13 |
130402 |
667.25 |
674.25 |
664.25 |
670.75 |
+6.75 |
95,863 |
191,452 |
-10,010 |
Jul13 |
130402 |
672.25 |
679.50 |
670.25 |
677.25 |
+8.25 |
56,006 |
123,515 |
+5,643 |
Sep13 |
130402 |
680.00 |
689.75 |
678.25 |
688.00 |
+9.75 |
14,631 |
35,334 |
+421 |
Dec13 |
130402 |
695.75 |
705.50 |
694.25 |
703.75 |
+11.00 |
23,876 |
76,995 |
-1,149 |
Mar14 |
130402 |
713.50 |
718.75 |
707.25 |
718.50 |
+11.25 |
2,348 |
9,594 |
+449 |
May14 |
130402 |
719.75 |
727.00 |
712.50 |
727.00 |
+14.50 |
120 |
575 |
+27 |
Total Volume and Open Interest |
193,109 |
443,340 |
-4,539 |
Wheat(KCBT) |
May13 |
130402 |
714.00 |
717.25 |
709.00 |
716.75 |
+7.00 |
19,540 |
79,154 |
-1,143 |
Jul13 |
130402 |
720.00 |
724.75 |
716.25 |
724.25 |
+7.50 |
11,779 |
50,569 |
+1,177 |
Sep13 |
130402 |
730.00 |
737.75 |
729.25 |
736.75 |
+8.00 |
2,723 |
14,886 |
+317 |
Dec13 |
130402 |
746.00 |
755.25 |
746.00 |
755.25 |
+10.25 |
3,409 |
17,173 |
+32 |
Mar14 |
130402 |
767.00 |
768.75 |
760.00 |
768.75 |
+12.00 |
438 |
1,440 |
+113 |
May14 |
130402 |
770.50 |
774.75 |
763.75 |
774.75 |
+14.00 |
132 |
549 |
+78 |
Total Volume and Open Interest |
38,068 |
164,334 |
+577 |
Wheat(MGE) |
May13 |
130402 |
765.00 |
781.75 |
765.00 |
776.25 |
+10.50 |
4,323 |
17,761 |
+122 |
Jul13 |
130402 |
764.00 |
780.75 |
764.00 |
772.25 |
+8.25 |
1,555 |
9,521 |
+193 |
Sep13 |
130402 |
766.00 |
779.25 |
765.75 |
772.00 |
+6.25 |
817 |
7,679 |
+202 |
Dec13 |
130402 |
777.25 |
790.25 |
777.25 |
783.75 |
+6.75 |
602 |
5,730 |
+138 |
Mar14 |
130402 |
798.00 |
798.50 |
795.00 |
798.50 |
+5.25 |
80 |
493 |
+20 |
Total Volume and Open Interest |
7,388 |
41,211 |
+677 |
Oats(CBOT) |
May13 |
130402 |
373.25 |
377.50 |
363.75 |
367.50 |
-8.75 |
1,252 |
8,757 |
-287 |
Jul13 |
130402 |
366.00 |
372.25 |
360.00 |
363.00 |
-8.25 |
543 |
2,002 |
+232 |
Sep13 |
130402 |
347.50 |
358.25 |
347.50 |
347.50 |
-10.75 |
14 |
84 |
+8 |
Dec13 |
130402 |
343.50 |
347.00 |
340.00 |
341.25 |
-4.50 |
25 |
819 |
+15 |
Total Volume and Open Interest |
1,834 |
11,662 |
-32 |
Rough Rice(CBOT) |
May13 |
130402 |
15.25 |
15.77 |
15.25 |
15.77 |
+0.50 |
1,353 |
12,366 |
-425 |
Jul13 |
130402 |
15.56 |
16.06 |
15.56 |
16.06 |
+0.50 |
387 |
1,732 |
+207 |
Sep13 |
130402 |
15.24 |
15.52 |
15.24 |
15.52 |
+0.30 |
16 |
564 |
+5 |
Nov13 |
130402 |
15.62 |
15.69 |
15.45 |
15.69 |
+0.29 |
15 |
99 |
+7 |
Total Volume and Open Interest |
1,771 |
14,771 |
-206 |
Live Cattle(CME) |
Apr13 |
130402 |
128.800 |
129.075 |
127.150 |
127.430 |
-1.320 |
29,283 |
51,419 |
-7,493 |
Jun13 |
130402 |
124.200 |
124.430 |
122.300 |
122.830 |
-1.270 |
33,153 |
145,074 |
+3,861 |
Aug13 |
130402 |
124.635 |
125.050 |
123.035 |
123.600 |
-1.200 |
18,576 |
61,907 |
+2,965 |
Oct13 |
130402 |
129.050 |
129.200 |
127.150 |
127.885 |
-1.165 |
9,376 |
42,239 |
+2,798 |
Dec13 |
130402 |
130.250 |
130.400 |
128.685 |
129.450 |
-0.950 |
5,169 |
22,737 |
+1,291 |
Feb14 |
130402 |
130.950 |
131.400 |
129.750 |
130.250 |
-1.150 |
798 |
4,457 |
+349 |
Total Volume and Open Interest |
96,616 |
330,248 |
+3,963 |
Feeder Cattle(CME) |
Apr13 |
130402 |
145.350 |
145.600 |
144.350 |
144.735 |
-0.800 |
2,442 |
7,491 |
-442 |
May13 |
130402 |
147.235 |
147.550 |
146.575 |
147.100 |
-0.585 |
3,497 |
18,021 |
-174 |
Aug13 |
130402 |
153.700 |
154.075 |
152.985 |
153.650 |
-0.730 |
2,364 |
9,737 |
+16 |
Sep13 |
130402 |
155.500 |
155.500 |
154.485 |
155.185 |
-0.945 |
356 |
1,672 |
-34 |
Oct13 |
130402 |
156.630 |
156.785 |
155.735 |
156.650 |
-0.850 |
191 |
1,244 |
+51 |
Nov13 |
130402 |
157.700 |
157.700 |
156.380 |
157.250 |
-1.200 |
119 |
863 |
+19 |
Jan14 |
130402 |
156.380 |
156.650 |
155.435 |
155.600 |
-0.900 |
43 |
209 |
+7 |
Total Volume and Open Interest |
9,012 |
39,237 |
-3,091 |
Lean Hogs(CME) |
Apr13 |
130402 |
81.300 |
81.950 |
80.635 |
80.950 |
-0.350 |
9,353 |
22,969 |
-3,474 |
May13 |
130402 |
89.550 |
90.500 |
89.300 |
89.950 |
-0.050 |
217 |
2,967 |
-20 |
Jun13 |
130402 |
91.550 |
92.450 |
91.350 |
91.850 |
+0.270 |
19,315 |
99,432 |
+850 |
Jul13 |
130402 |
91.450 |
92.385 |
91.230 |
92.050 |
+0.750 |
5,273 |
19,729 |
+1,204 |
Aug13 |
130402 |
91.150 |
91.980 |
90.885 |
91.535 |
+0.635 |
6,424 |
33,254 |
+1,022 |
Oct13 |
130402 |
81.900 |
82.550 |
81.700 |
82.080 |
+0.430 |
3,123 |
25,538 |
+259 |
Dec13 |
130402 |
79.080 |
79.785 |
79.050 |
79.300 |
+0.400 |
3,217 |
18,664 |
-118 |
Feb14 |
130402 |
81.200 |
81.800 |
81.200 |
81.300 |
+0.250 |
1,060 |
6,962 |
+337 |
Total Volume and Open Interest |
48,535 |
234,522 |
+404 |
Class III Milk(CME) |
Mar13 |
130402 |
16.97 |
16.97 |
16.94 |
16.95 |
-0.02 |
80 |
3,526 |
-12 |
Apr13 |
130402 |
17.12 |
17.41 |
17.10 |
17.33 |
+0.21 |
275 |
3,662 |
-75 |
May13 |
130402 |
18.27 |
18.52 |
18.21 |
18.44 |
+0.17 |
272 |
3,411 |
+29 |
Jun13 |
130402 |
18.81 |
19.23 |
18.77 |
19.15 |
+0.33 |
92 |
2,537 |
+6 |
Jul13 |
130402 |
19.00 |
19.39 |
19.00 |
19.32 |
+0.31 |
78 |
2,218 |
+31 |
Total Volume and Open Interest |
975 |
23,766 |
+35 |
Cocoa(ICE) |
May13 |
130402 |
2184 |
2194 |
2168 |
2171 |
-13 |
15,704 |
75,653 |
-1,417 |
Jul13 |
130402 |
2197 |
2210 |
2185 |
2189 |
-11 |
5,712 |
40,127 |
+1,028 |
Sep13 |
130402 |
2211 |
2221 |
2195 |
2199 |
-11 |
2,832 |
29,875 |
+508 |
Dec13 |
130402 |
2215 |
2229 |
2206 |
2207 |
-10 |
683 |
21,438 |
+5 |
Mar14 |
130402 |
2233 |
2236 |
2213 |
2214 |
-10 |
420 |
21,349 |
+46 |
May14 |
130402 |
2234 |
2234 |
2221 |
2221 |
-11 |
41 |
8,456 |
+5 |
Jul14 |
130402 |
2229 |
2229 |
2229 |
2229 |
-11 |
22 |
1,714 |
-2 |
Total Volume and Open Interest |
25,446 |
200,633 |
+187 |
Coffee "C"(ICE) |
May13 |
130402 |
137.80 |
138.15 |
135.65 |
136.15 |
-2.25 |
10,315 |
97,038 |
-826 |
Jul13 |
130402 |
139.70 |
140.50 |
138.30 |
138.80 |
-2.10 |
5,471 |
37,442 |
-582 |
Sep13 |
130402 |
143.05 |
143.05 |
141.05 |
141.50 |
-2.10 |
2,675 |
21,347 |
+371 |
Dec13 |
130402 |
147.00 |
147.00 |
145.05 |
145.35 |
-2.10 |
2,585 |
11,925 |
+1,019 |
Mar14 |
130402 |
149.35 |
149.80 |
149.10 |
149.10 |
-2.10 |
444 |
4,003 |
+17 |
May14 |
130402 |
151.35 |
151.35 |
151.15 |
151.15 |
-1.95 |
141 |
2,842 |
+120 |
Total Volume and Open Interest |
21,695 |
176,288 |
+143 |
Orange Juice(ICE) |
May13 |
130402 |
134.60 |
142.00 |
134.00 |
139.55 |
+5.60 |
1,897 |
13,742 |
-1,424 |
Jul13 |
130402 |
134.75 |
137.95 |
133.50 |
137.35 |
+3.60 |
1,198 |
4,209 |
+1,312 |
Sep13 |
130402 |
135.70 |
136.90 |
135.70 |
136.90 |
+3.10 |
17 |
1,250 |
+7 |
Nov13 |
130402 |
134.50 |
137.05 |
134.50 |
137.05 |
+3.95 |
0 |
311 |
+0 |
Jan14 |
130402 |
136.10 |
137.60 |
136.10 |
137.45 |
+5.40 |
1 |
51 |
+0 |
Mar14 |
130402 |
133.00 |
137.20 |
133.00 |
137.20 |
+4.65 |
1 |
1 |
+1 |
Total Volume and Open Interest |
3,114 |
19,564 |
-104 |
Sugar #11(ICE) |
May13 |
130402 |
17.69 |
17.74 |
17.50 |
17.59 |
-0.10 |
61,243 |
315,871 |
-6,646 |
Jul13 |
130402 |
17.76 |
17.77 |
17.56 |
17.66 |
-0.06 |
35,559 |
249,747 |
+9,453 |
Oct13 |
130402 |
18.14 |
18.17 |
18.00 |
18.10 |
-0.03 |
15,663 |
119,801 |
-147 |
Mar14 |
130402 |
19.03 |
19.07 |
18.89 |
19.01 |
-0.02 |
11,929 |
88,381 |
+4,200 |
May14 |
130402 |
19.22 |
19.23 |
19.07 |
19.20 |
-0.01 |
2,629 |
17,517 |
+602 |
Jul14 |
130402 |
19.39 |
19.40 |
19.26 |
19.38 |
unch |
2,378 |
23,157 |
-901 |
Oct14 |
130402 |
19.60 |
19.62 |
19.48 |
19.58 |
-0.01 |
228 |
15,317 |
+50 |
Mar15 |
130402 |
19.83 |
19.89 |
19.80 |
19.89 |
+0.01 |
126 |
10,778 |
+13 |
Total Volume and Open Interest |
129,783 |
844,600 |
+6,627 |
London Cocoa(LCE) |
May13 |
130402 |
1471 |
1480 |
1471 |
1471 |
+4 |
16,136 |
51,904 |
-2,196 |
Jul13 |
130402 |
1479 |
1491 |
1479 |
1482 |
+5 |
6,070 |
50,198 |
+104 |
Sep13 |
130402 |
1490 |
1501 |
1489 |
1490 |
+4 |
1,984 |
35,056 |
+166 |
Dec13 |
130402 |
1497 |
1503 |
1492 |
1493 |
+4 |
1,356 |
44,292 |
+130 |
Mar14 |
130402 |
1499 |
1500 |
1492 |
1492 |
+4 |
2,523 |
34,702 |
-107 |
May14 |
130402 |
1498 |
1503 |
1496 |
1496 |
+6 |
62 |
8,876 |
-13 |
Jul14 |
130402 |
1503 |
1503 |
1499 |
1499 |
+5 |
27 |
3,524 |
-2 |
Total Volume and Open Interest |
28,178 |
231,179 |
-1,760 |
London Sugar(LCE) |
May13 |
130402 |
502.30 |
503.60 |
499.00 |
502.40 |
-0.90 |
8,182 |
25,572 |
-1,071 |
Aug13 |
130402 |
493.70 |
495.90 |
491.10 |
495.50 |
+1.30 |
4,951 |
19,321 |
+382 |
Oct13 |
130402 |
494.10 |
495.10 |
490.90 |
494.80 |
+0.50 |
808 |
10,356 |
-16 |
Dec13 |
130402 |
502.90 |
503.90 |
500.00 |
503.40 |
+0.50 |
108 |
3,342 |
-89 |
Mar14 |
130402 |
512.30 |
512.30 |
509.50 |
511.50 |
-0.50 |
138 |
3,222 |
+56 |
Total Volume and Open Interest |
14,298 |
63,296 |
-720 |
Cotton(ICE) |
May13 |
130402 |
87.39 |
89.69 |
87.21 |
88.87 |
+1.48 |
19,627 |
120,404 |
-4,227 |
Jul13 |
130402 |
88.82 |
91.15 |
88.60 |
90.34 |
+1.50 |
11,042 |
48,007 |
+4,346 |
Oct13 |
130402 |
87.35 |
89.40 |
87.35 |
88.85 |
+1.50 |
1 |
32 |
+0 |
Dec13 |
130402 |
86.53 |
88.10 |
86.53 |
87.54 |
+0.61 |
3,218 |
40,187 |
+936 |
Mar14 |
130402 |
86.99 |
87.45 |
86.95 |
87.32 |
+0.65 |
273 |
1,113 |
+123 |
May14 |
130402 |
86.70 |
87.13 |
86.70 |
87.13 |
+0.74 |
32 |
207 |
+6 |
Total Volume and Open Interest |
34,219 |
210,452 |
+1,198 |
Lumber(CME) |
May13 |
130402 |
387.8 |
389.1 |
375.8 |
375.9 |
-9.9 |
752 |
5,616 |
-329 |
Jul13 |
130402 |
386.9 |
388.7 |
374.4 |
381.0 |
-3.4 |
461 |
1,959 |
+248 |
Sep13 |
130402 |
388.7 |
389.0 |
383.0 |
383.0 |
-10.0 |
59 |
675 |
+16 |
Nov13 |
130402 |
369.9 |
369.9 |
369.9 |
369.9 |
-10.0 |
12 |
114 |
+1 |
Total Volume and Open Interest |
1,284 |
8,372 |
-64 |
Crude Oil(NYM) |
May13 |
130402 |
97.00 |
97.44 |
95.91 |
97.19 |
+0.12 |
174,390 |
296,042 |
-3,488 |
Jun13 |
130402 |
97.21 |
97.74 |
96.22 |
97.50 |
+0.12 |
56,743 |
182,034 |
+2,669 |
Jul13 |
130402 |
97.40 |
97.93 |
96.50 |
97.71 |
+0.11 |
25,100 |
127,287 |
+1,251 |
Aug13 |
130402 |
97.44 |
97.94 |
96.56 |
97.73 |
+0.12 |
16,300 |
85,630 |
+4,508 |
Sep13 |
130402 |
97.17 |
97.72 |
96.36 |
97.54 |
+0.13 |
16,877 |
85,155 |
+98 |
Oct13 |
130402 |
97.02 |
97.26 |
96.08 |
97.17 |
+0.13 |
6,131 |
56,317 |
+353 |
Nov13 |
130402 |
96.21 |
96.82 |
95.66 |
96.73 |
+0.13 |
3,885 |
41,259 |
+349 |
Dec13 |
130402 |
95.93 |
96.43 |
95.19 |
96.28 |
+0.13 |
41,606 |
207,749 |
-211 |
Jan14 |
130402 |
95.76 |
95.84 |
95.15 |
95.81 |
+0.13 |
2,506 |
43,450 |
+151 |
Feb14 |
130402 |
95.24 |
95.47 |
94.72 |
95.38 |
+0.12 |
3,468 |
22,859 |
+780 |
Mar14 |
130402 |
94.94 |
95.08 |
94.35 |
94.96 |
+0.10 |
4,283 |
30,893 |
+425 |
Apr14 |
130402 |
93.99 |
94.58 |
93.93 |
94.52 |
+0.07 |
1,833 |
14,922 |
-489 |
May14 |
130402 |
94.11 |
94.11 |
94.11 |
94.11 |
+0.05 |
2,908 |
16,003 |
+140 |
Jun14 |
130402 |
93.41 |
93.96 |
93.27 |
93.73 |
+0.01 |
9,492 |
70,560 |
+792 |
Jul14 |
130402 |
93.33 |
93.33 |
93.33 |
93.33 |
-0.02 |
314 |
14,172 |
+154 |
Aug14 |
130402 |
92.96 |
92.96 |
92.96 |
92.96 |
-0.04 |
247 |
13,209 |
-5 |
Total Volume and Open Interest |
385,611 |
1,716,952 |
+8,681 |
e-miNY Crude Oil(NYM) |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130402 |
96.975 |
97.425 |
95.925 |
97.200 |
+0.125 |
3,992 |
1,724 |
+46 |
Jun13 |
130402 |
97.225 |
97.750 |
96.300 |
97.500 |
+0.125 |
111 |
682 |
+13 |
Jul13 |
130402 |
97.500 |
97.900 |
96.625 |
97.700 |
+0.100 |
117 |
245 |
+76 |
Aug13 |
130402 |
97.275 |
97.900 |
96.800 |
97.725 |
+0.125 |
64 |
104 |
+59 |
Sep13 |
130402 |
97.550 |
97.700 |
96.650 |
97.550 |
+0.150 |
0 |
6 |
+0 |
Oct13 |
130402 |
97.175 |
97.175 |
97.175 |
97.175 |
+0.125 |
0 |
3 |
+0 |
Nov13 |
130402 |
96.725 |
96.725 |
96.725 |
96.725 |
+0.125 |
0 |
10 |
+0 |
Dec13 |
130402 |
95.900 |
96.275 |
95.300 |
96.275 |
+0.125 |
1 |
64 |
+0 |
Jan14 |
130402 |
95.800 |
95.800 |
95.800 |
95.800 |
+0.125 |
|
|
|
Total Volume and Open Interest |
4,285 |
2,921 |
+194 |
Heating Oil(NYM) |
May13 |
130402 |
307.78 |
310.44 |
306.75 |
308.74 |
+1.87 |
51,576 |
85,876 |
-175 |
Jun13 |
130402 |
306.70 |
308.84 |
305.30 |
307.42 |
+1.67 |
24,644 |
51,606 |
+3,473 |
Jul13 |
130402 |
306.19 |
307.89 |
304.79 |
307.02 |
+1.79 |
9,423 |
29,949 |
+487 |
Aug13 |
130402 |
307.47 |
307.56 |
304.50 |
306.95 |
+1.77 |
4,921 |
13,181 |
+560 |
Sep13 |
130402 |
305.94 |
307.61 |
304.41 |
306.73 |
+1.62 |
4,326 |
21,863 |
+4 |
Oct13 |
130402 |
305.50 |
307.00 |
304.91 |
306.36 |
+1.48 |
2,114 |
7,673 |
+241 |
Nov13 |
130402 |
305.28 |
305.81 |
305.26 |
305.69 |
+1.38 |
1,419 |
6,128 |
+325 |
Dec13 |
130402 |
304.24 |
305.98 |
302.69 |
305.02 |
+1.37 |
5,842 |
38,738 |
+1,199 |
Jan14 |
130402 |
303.45 |
304.57 |
303.45 |
304.57 |
+1.40 |
205 |
6,921 |
+135 |
Feb14 |
130402 |
302.60 |
303.92 |
302.60 |
303.92 |
+1.41 |
36 |
2,188 |
+11 |
Mar14 |
130402 |
302.74 |
303.05 |
301.54 |
303.05 |
+1.38 |
185 |
2,896 |
+28 |
Apr14 |
130402 |
300.05 |
301.72 |
300.05 |
301.72 |
+1.23 |
157 |
9,654 |
+53 |
May14 |
130402 |
300.25 |
300.25 |
300.25 |
300.25 |
+1.06 |
39 |
741 |
+33 |
Jun14 |
130402 |
298.52 |
298.65 |
298.52 |
298.65 |
+0.86 |
64 |
3,893 |
+36 |
Total Volume and Open Interest |
104,991 |
283,710 |
+1,771 |
Gasoline(NYMEX) |
May13 |
130402 |
309.47 |
310.24 |
301.99 |
304.08 |
-6.07 |
54,796 |
132,283 |
+674 |
Jun13 |
130402 |
307.84 |
308.20 |
300.90 |
302.99 |
-5.22 |
31,495 |
57,118 |
-664 |
Jul13 |
130402 |
304.54 |
304.84 |
298.39 |
300.34 |
-4.57 |
17,483 |
34,493 |
+364 |
Aug13 |
130402 |
300.59 |
300.90 |
294.91 |
296.85 |
-3.96 |
11,334 |
19,379 |
-77 |
Sep13 |
130402 |
295.22 |
295.93 |
290.67 |
292.37 |
-3.54 |
8,769 |
20,273 |
-639 |
Oct13 |
130402 |
279.20 |
280.36 |
274.71 |
276.76 |
-2.96 |
5,163 |
13,487 |
+1,482 |
Nov13 |
130402 |
275.74 |
275.74 |
270.37 |
272.36 |
-2.80 |
2,215 |
15,467 |
+362 |
Dec13 |
130402 |
271.95 |
273.22 |
267.90 |
269.65 |
-2.65 |
2,733 |
13,932 |
+365 |
Jan14 |
130402 |
271.39 |
271.39 |
267.55 |
268.44 |
-2.45 |
715 |
3,780 |
+45 |
Feb14 |
130402 |
269.60 |
270.05 |
267.38 |
268.33 |
-2.18 |
386 |
1,853 |
+136 |
Total Volume and Open Interest |
135,202 |
315,900 |
-4,489 |
e-miNY RBOB Gasoline(NYM) |
May13 |
130402 |
304.10 |
304.10 |
304.08 |
304.10 |
-6.10 |
|
|
|
Jun13 |
130402 |
303.00 |
303.00 |
302.99 |
303.00 |
-5.20 |
|
|
|
Jul13 |
130402 |
300.30 |
300.34 |
300.30 |
300.30 |
-4.60 |
|
|
|
Aug13 |
130402 |
296.90 |
296.90 |
296.85 |
296.90 |
-3.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May13 |
130402 |
4.031 |
4.044 |
3.943 |
3.969 |
-0.046 |
205,182 |
332,783 |
+313 |
Jun13 |
130402 |
4.080 |
4.088 |
3.991 |
4.019 |
-0.042 |
49,128 |
103,639 |
+4,422 |
Jul13 |
130402 |
4.126 |
4.135 |
4.042 |
4.070 |
-0.040 |
36,852 |
140,714 |
-444 |
Aug13 |
130402 |
4.131 |
4.154 |
4.064 |
4.092 |
-0.038 |
14,566 |
58,458 |
+2,328 |
Sep13 |
130402 |
4.136 |
4.142 |
4.049 |
4.082 |
-0.039 |
10,785 |
54,922 |
+785 |
Oct13 |
130402 |
4.147 |
4.154 |
4.069 |
4.096 |
-0.037 |
37,109 |
163,023 |
-579 |
Nov13 |
130402 |
4.211 |
4.219 |
4.142 |
4.170 |
-0.034 |
11,412 |
44,678 |
+2,301 |
Dec13 |
130402 |
4.361 |
4.361 |
4.294 |
4.325 |
-0.029 |
11,276 |
48,950 |
-586 |
Jan14 |
130402 |
4.450 |
4.455 |
4.385 |
4.413 |
-0.025 |
28,060 |
134,585 |
-306 |
Feb14 |
130402 |
4.417 |
4.417 |
4.358 |
4.394 |
-0.017 |
4,666 |
22,750 |
-158 |
Mar14 |
130402 |
4.319 |
4.375 |
4.295 |
4.337 |
-0.009 |
23,196 |
52,876 |
+4,251 |
Apr14 |
130402 |
4.085 |
4.092 |
4.044 |
4.076 |
-0.007 |
20,799 |
74,510 |
-1,175 |
May14 |
130402 |
4.064 |
4.088 |
4.055 |
4.085 |
-0.005 |
2,428 |
15,286 |
+1,081 |
Jun14 |
130402 |
4.108 |
4.108 |
4.081 |
4.104 |
-0.005 |
869 |
13,829 |
+454 |
Jul14 |
130402 |
4.118 |
4.137 |
4.118 |
4.137 |
-0.004 |
1,244 |
11,681 |
+856 |
Aug14 |
130402 |
4.132 |
4.151 |
4.130 |
4.151 |
-0.005 |
1,365 |
11,105 |
+354 |
Total Volume and Open Interest |
465,721 |
1,437,134 |
+16,667 |
Brent Crude Oil(ICE) |
May13 |
130402 |
111.07 |
111.79 |
110.00 |
110.69 |
-0.39 |
164,923 |
240,679 |
-13,466 |
Jun13 |
130402 |
110.64 |
111.53 |
109.80 |
110.53 |
-0.28 |
116,573 |
248,563 |
+14,144 |
Jul13 |
130402 |
110.25 |
111.09 |
109.44 |
110.21 |
-0.18 |
36,388 |
108,113 |
+1,083 |
Aug13 |
130402 |
109.75 |
110.61 |
108.96 |
109.79 |
-0.11 |
19,379 |
84,740 |
-1,135 |
Sep13 |
130402 |
109.12 |
109.99 |
108.36 |
109.22 |
-0.07 |
21,811 |
82,879 |
+4,047 |
Oct13 |
130402 |
108.50 |
109.38 |
107.77 |
108.64 |
-0.05 |
11,447 |
62,559 |
-1,258 |
Nov13 |
130402 |
107.97 |
108.83 |
107.24 |
108.11 |
-0.04 |
7,175 |
49,603 |
-99 |
Dec13 |
130402 |
107.39 |
108.30 |
106.72 |
107.57 |
-0.04 |
52,061 |
184,440 |
+3,190 |
Jan14 |
130402 |
107.16 |
107.62 |
106.52 |
107.10 |
-0.02 |
2,687 |
33,189 |
-406 |
Feb14 |
130402 |
106.63 |
106.63 |
106.63 |
106.63 |
unch |
1,701 |
18,108 |
-280 |
Mar14 |
130402 |
105.77 |
106.17 |
105.76 |
106.17 |
+0.02 |
3,203 |
22,801 |
+315 |
Apr14 |
130402 |
105.23 |
105.70 |
105.13 |
105.70 |
+0.03 |
1,304 |
26,747 |
+32 |
May14 |
130402 |
104.97 |
105.26 |
104.97 |
105.26 |
+0.02 |
1,277 |
11,760 |
+128 |
Jun14 |
130402 |
104.82 |
105.43 |
104.03 |
104.82 |
+0.01 |
9,032 |
50,604 |
+677 |
Total Volume and Open Interest |
469,986 |
1,479,660 |
+7,435 |
Gas Oil(ICE) |
Apr13 |
130402 |
928.25 |
935.00 |
924.00 |
929.50 |
+10.50 |
34,353 |
80,208 |
-2,619 |
May13 |
130402 |
932.50 |
938.00 |
927.25 |
932.50 |
+10.50 |
64,217 |
111,263 |
+4,703 |
Jun13 |
130402 |
933.50 |
940.00 |
929.50 |
935.00 |
+10.25 |
34,907 |
87,617 |
+73 |
Jul13 |
130402 |
934.25 |
941.00 |
931.00 |
936.25 |
+9.75 |
8,164 |
39,296 |
+842 |
Aug13 |
130402 |
934.25 |
941.25 |
931.50 |
936.25 |
+9.00 |
5,875 |
34,137 |
+983 |
Sep13 |
130402 |
933.25 |
940.25 |
930.50 |
935.00 |
+8.00 |
3,663 |
39,054 |
+763 |
Oct13 |
130402 |
932.25 |
938.50 |
930.00 |
933.50 |
+7.50 |
1,709 |
21,687 |
+228 |
Nov13 |
130402 |
929.75 |
935.00 |
927.75 |
931.00 |
+7.00 |
1,183 |
21,084 |
+212 |
Dec13 |
130402 |
926.50 |
933.50 |
924.00 |
928.25 |
+6.50 |
10,929 |
57,289 |
+255 |
Jan14 |
130402 |
929.25 |
930.75 |
925.50 |
926.25 |
+5.75 |
243 |
15,075 |
+86 |
Total Volume and Open Interest |
168,184 |
584,716 |
+6,126 |
Ethanol(CBOT) |
Apr13 |
130402 |
2.380 |
2.407 |
2.360 |
2.388 |
+0.027 |
145 |
242 |
-46 |
May13 |
130402 |
2.345 |
2.374 |
2.328 |
2.359 |
+0.033 |
549 |
1,581 |
-87 |
Jun13 |
130402 |
2.338 |
2.338 |
2.288 |
2.311 |
+0.023 |
681 |
1,107 |
+84 |
Jul13 |
130402 |
2.230 |
2.270 |
2.230 |
2.251 |
+0.027 |
665 |
1,550 |
+37 |
Aug13 |
130402 |
2.185 |
2.229 |
2.185 |
2.211 |
+0.029 |
553 |
2,068 |
+125 |
Sep13 |
130402 |
2.134 |
2.165 |
2.117 |
2.137 |
+0.026 |
342 |
1,410 |
+7 |
Oct13 |
130402 |
2.031 |
2.032 |
2.010 |
2.029 |
+0.028 |
415 |
1,446 |
+12 |
Nov13 |
130402 |
1.965 |
1.985 |
1.958 |
1.985 |
+0.026 |
223 |
635 |
+48 |
Total Volume and Open Interest |
3,674 |
11,372 |
+176 |
WTI Crude Oil(ICE) |
May13 |
130402 |
96.88 |
97.43 |
95.91 |
97.19 |
+0.12 |
33,956 |
64,791 |
-828 |
Jun13 |
130402 |
97.18 |
97.74 |
96.23 |
97.50 |
+0.12 |
17,694 |
71,845 |
+1,132 |
Jul13 |
130402 |
97.37 |
97.92 |
96.50 |
97.71 |
+0.11 |
5,466 |
41,118 |
+427 |
Aug13 |
130402 |
97.37 |
97.94 |
96.77 |
97.73 |
+0.12 |
4,534 |
20,025 |
+1,264 |
Sep13 |
130402 |
97.27 |
97.62 |
96.80 |
97.54 |
+0.13 |
5,186 |
27,204 |
+716 |
Oct13 |
130402 |
96.86 |
97.27 |
96.32 |
97.17 |
+0.13 |
1,735 |
16,174 |
+6 |
Nov13 |
130402 |
96.43 |
96.86 |
95.91 |
96.73 |
+0.13 |
1,567 |
11,704 |
+126 |
Dec13 |
130402 |
95.83 |
96.42 |
95.18 |
96.28 |
+0.13 |
13,392 |
110,752 |
+639 |
Jan14 |
130402 |
95.47 |
95.96 |
95.46 |
95.81 |
+0.13 |
431 |
9,423 |
+41 |
Feb14 |
130402 |
95.38 |
95.38 |
95.38 |
95.38 |
+0.12 |
344 |
3,524 |
+4 |
Mar14 |
130402 |
94.96 |
94.96 |
94.96 |
94.96 |
+0.10 |
307 |
6,183 |
+58 |
Apr14 |
130402 |
94.52 |
94.52 |
94.52 |
94.52 |
+0.07 |
620 |
4,075 |
+288 |
May14 |
130402 |
94.11 |
94.11 |
94.11 |
94.11 |
+0.05 |
657 |
3,552 |
+446 |
Jun14 |
130402 |
93.79 |
93.95 |
93.41 |
93.73 |
+0.01 |
1,168 |
15,144 |
-118 |
Jul14 |
130402 |
93.33 |
93.33 |
93.33 |
93.33 |
-0.02 |
2 |
2,651 |
+0 |
Aug14 |
130402 |
92.96 |
92.96 |
92.96 |
92.96 |
-0.04 |
100 |
3,144 |
+0 |
Total Volume and Open Interest |
91,971 |
534,218 |
+4,669 |
US Dollar Index(ICE) |
Jun13 |
130402 |
82.870 |
83.130 |
82.645 |
83.092 |
+0.192 |
|
|
|
Sep13 |
130402 |
83.050 |
83.305 |
82.915 |
83.298 |
+0.198 |
|
|
|
Dec13 |
130402 |
83.507 |
83.507 |
83.507 |
83.507 |
+0.198 |
|
|
|
Total Volume and Open Interest |
|
|
|
Australian Dollar(CME) |
Jun13 |
130402 |
103.63 |
104.20 |
103.63 |
103.87 |
+0.21 |
92,353 |
194,403 |
-5,895 |
Sep13 |
130402 |
103.25 |
103.44 |
102.96 |
103.17 |
+0.21 |
51 |
136 |
+20 |
Dec13 |
130402 |
102.47 |
102.47 |
102.28 |
102.47 |
+0.19 |
0 |
24 |
+0 |
Total Volume and Open Interest |
92,404 |
194,593 |
-5,875 |
British Pound(CME) |
Jun13 |
130402 |
152.17 |
152.53 |
150.93 |
151.01 |
-1.23 |
105,839 |
207,537 |
-5,361 |
Sep13 |
130402 |
152.40 |
152.40 |
150.96 |
150.96 |
-1.23 |
20 |
121 |
+4 |
Dec13 |
130402 |
150.94 |
152.16 |
150.94 |
150.94 |
-1.22 |
0 |
30 |
+0 |
Total Volume and Open Interest |
105,861 |
207,721 |
-5,357 |
Canadian Dollar(CME) |
Jun13 |
130402 |
98.19 |
98.60 |
98.18 |
98.38 |
+0.18 |
61,746 |
156,782 |
+235 |
Sep13 |
130402 |
98.08 |
98.35 |
98.00 |
98.18 |
+0.18 |
49 |
3,812 |
-11 |
Dec13 |
130402 |
97.99 |
98.20 |
97.82 |
97.99 |
+0.17 |
8 |
2,299 |
-5 |
Mar14 |
130402 |
97.75 |
97.81 |
97.63 |
97.81 |
+0.18 |
18 |
289 |
+7 |
Total Volume and Open Interest |
61,833 |
163,214 |
+226 |
Japanese Yen(CME) |
Jun13 |
130402 |
107.34 |
108.09 |
106.93 |
107.17 |
+0.01 |
123,589 |
216,838 |
-2,359 |
Sep13 |
130402 |
107.64 |
108.10 |
107.04 |
107.26 |
+0.01 |
34 |
597 |
+14 |
Dec13 |
130402 |
107.53 |
108.00 |
107.37 |
107.37 |
unch |
1 |
129 |
-1 |
Total Volume and Open Interest |
123,624 |
217,575 |
-2,346 |
Swiss Franc(CME) |
Jun13 |
130402 |
105.73 |
105.98 |
105.38 |
105.44 |
-0.26 |
28,744 |
52,147 |
+657 |
Sep13 |
130402 |
105.59 |
105.86 |
105.59 |
105.59 |
-0.27 |
1 |
11 |
+1 |
Dec13 |
130402 |
105.76 |
106.05 |
105.76 |
105.76 |
-0.29 |
|
|
|
Total Volume and Open Interest |
28,745 |
52,158 |
+658 |
EuroFX(CME) |
Jun13 |
130402 |
128.52 |
128.85 |
128.16 |
128.22 |
-0.34 |
270,700 |
223,438 |
+4,478 |
Sep13 |
130402 |
128.86 |
128.87 |
128.28 |
128.31 |
-0.35 |
184 |
710 |
+94 |
Dec13 |
130402 |
128.62 |
128.78 |
128.43 |
128.43 |
-0.35 |
50 |
205 |
+39 |
Total Volume and Open Interest |
270,938 |
224,366 |
+4,613 |
Mexican Peso(CME) |
Apr13 |
130402 |
812.75 |
812.75 |
808.00 |
812.75 |
+4.75 |
|
|
|
May13 |
130402 |
810.75 |
810.75 |
806.00 |
810.75 |
+4.75 |
|
|
|
Total Volume and Open Interest |
19,872 |
177,831 |
-1,466 |
Brazilian Real(CME) |
May13 |
130402 |
493.00 |
494.30 |
492.55 |
493.25 |
unch |
946 |
6,882 |
+926 |
Jun13 |
130402 |
491.50 |
492.45 |
490.90 |
491.15 |
-0.35 |
129 |
4,687 |
+70 |
Jul13 |
130402 |
489.40 |
490.45 |
488.95 |
489.40 |
-0.60 |
|
|
|
Aug13 |
130402 |
486.70 |
487.20 |
486.70 |
486.70 |
-0.50 |
|
|
|
Total Volume and Open Interest |
1,075 |
36,800 |
-4,473 |
30-Year T-Bonds(CBOT) |
Jun13 |
130402 |
144~290 |
145~040 |
144~100 |
144~140 |
-0~140 |
343,818 |
623,539 |
-8,020 |
Sep13 |
130402 |
143~310 |
143~310 |
143~120 |
143~170 |
-0~140 |
23 |
92 |
+5 |
Dec13 |
130402 |
143~170 |
143~310 |
143~170 |
143~170 |
-0~140 |
|
|
|
Total Volume and Open Interest |
343,841 |
623,631 |
-8,015 |
10-Year T-Notes(CBOT) |
Jun13 |
130402 |
132~060 |
132~080 |
131~290 |
131~315 |
-0~045 |
1,119,537 |
2,193,317 |
-11,672 |
Sep13 |
130402 |
131~035 |
131~085 |
131~015 |
131~040 |
-0~045 |
14 |
266 |
+14 |
Dec13 |
130402 |
131~040 |
131~085 |
131~040 |
131~040 |
-0~045 |
|
|
|
Total Volume and Open Interest |
1,119,551 |
2,193,583 |
-11,658 |
5-Year T-Notes(CBOT) |
Jun13 |
130402 |
124~060 |
124~066 |
124~014 |
124~032 |
-0~016 |
606,193 |
1,822,470 |
+4,665 |
Sep13 |
130402 |
123~196 |
123~220 |
123~196 |
123~202 |
-0~016 |
|
|
|
Dec13 |
130402 |
123~202 |
123~220 |
123~202 |
123~202 |
-0~016 |
|
|
|
Total Volume and Open Interest |
606,193 |
1,822,470 |
-11,392 |
2 Year T-Notes(CBOT) |
Jun13 |
130402 |
110~074 |
110~074 |
110~066 |
110~072 |
unch |
173,576 |
900,066 |
+1,884 |
Sep13 |
130402 |
110~062 |
110~064 |
110~062 |
110~062 |
-0~002 |
0 |
170 |
+0 |
Dec13 |
130402 |
110~062 |
110~064 |
110~062 |
110~062 |
-0~002 |
|
|
|
Total Volume and Open Interest |
173,576 |
900,236 |
-21,502 |
Eurodollars(CME) |
Jun13 |
130402 |
99.680 |
99.695 |
99.680 |
99.685 |
+0.010 |
156,611 |
896,761 |
-24,693 |
Sep13 |
130402 |
99.640 |
99.660 |
99.640 |
99.650 |
+0.010 |
184,030 |
751,939 |
+6,238 |
Dec13 |
130402 |
99.615 |
99.630 |
99.610 |
99.620 |
+0.010 |
132,987 |
787,283 |
-3,686 |
Mar14 |
130402 |
99.595 |
99.610 |
99.590 |
99.595 |
+0.005 |
114,905 |
733,483 |
-4,447 |
Jun14 |
130402 |
99.565 |
99.580 |
99.560 |
99.565 |
unch |
97,292 |
735,433 |
+2,673 |
Sep14 |
130402 |
99.525 |
99.535 |
99.520 |
99.525 |
unch |
96,719 |
570,351 |
+9,701 |
Dec14 |
130402 |
99.470 |
99.475 |
99.460 |
99.465 |
-0.005 |
105,527 |
628,855 |
+13,511 |
Mar15 |
130402 |
99.405 |
99.410 |
99.390 |
99.395 |
-0.005 |
99,581 |
516,500 |
+6,439 |
Jun15 |
130402 |
99.315 |
99.325 |
99.300 |
99.305 |
-0.010 |
79,475 |
737,152 |
+3,316 |
Sep15 |
130402 |
99.225 |
99.230 |
99.200 |
99.210 |
-0.010 |
76,162 |
489,329 |
-7,421 |
Dec15 |
130402 |
99.105 |
99.115 |
99.080 |
99.090 |
-0.015 |
69,489 |
607,318 |
+461 |
Mar16 |
130402 |
98.975 |
98.985 |
98.940 |
98.955 |
-0.020 |
57,314 |
320,653 |
-2,352 |
Jun16 |
130402 |
98.825 |
98.835 |
98.785 |
98.800 |
-0.025 |
64,103 |
266,232 |
+521 |
Sep16 |
130402 |
98.660 |
98.680 |
98.620 |
98.635 |
-0.030 |
37,815 |
224,033 |
-4,476 |
Dec16 |
130402 |
98.495 |
98.510 |
98.450 |
98.460 |
-0.035 |
36,635 |
165,289 |
-4,675 |
Mar17 |
130402 |
98.325 |
98.345 |
98.280 |
98.290 |
-0.035 |
27,947 |
153,300 |
+173 |
Jun17 |
130402 |
98.145 |
98.165 |
98.105 |
98.110 |
-0.035 |
17,259 |
101,525 |
+1,047 |
Sep17 |
130402 |
97.965 |
97.990 |
97.930 |
97.935 |
-0.030 |
19,871 |
77,307 |
+128 |
Total Volume and Open Interest |
1,516,923 |
9,083,674 |
-1,113 |
Ultra T-Bond(CBOT) |
Jun13 |
130402 |
158~20 |
158~31 |
157~24 |
157~31 |
-0~14 |
68,283 |
371,800 |
-3,427 |
Sep13 |
130402 |
158~00 |
158~00 |
156~10 |
156~17 |
-0~29 |
0 |
1 |
+0 |
Dec13 |
130402 |
156~17 |
157~14 |
156~17 |
156~17 |
-0~29 |
|
|
|
Total Volume and Open Interest |
68,283 |
371,801 |
-3,427 |
30 Day Federal Funds(CBOT) |
Apr13 |
130402 |
99.855 |
99.857 |
99.855 |
99.855 |
unch |
3,744 |
42,071 |
+470 |
May13 |
130402 |
99.860 |
99.865 |
99.860 |
99.865 |
+0.005 |
590 |
35,230 |
+162 |
Jun13 |
130402 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
295 |
30,064 |
-131 |
Jul13 |
130402 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
109 |
25,830 |
-37 |
Aug13 |
130402 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
142 |
18,442 |
+17 |
Sep13 |
130402 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
296 |
13,670 |
+14 |
Total Volume and Open Interest |
7,320 |
319,223 |
-58,665 |
3-Mth Euro-Yen(CME) |
Jun13 |
130402 |
99.793 |
99.793 |
99.793 |
99.793 |
unch |
|
|
|
Sep13 |
130402 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec13 |
130402 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130402 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Jun14 |
130402 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Sep14 |
130402 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Dec14 |
130402 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar15 |
130402 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130402 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Sep15 |
130402 |
99.375 |
99.375 |
99.375 |
99.375 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130402 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
326 |
+0 |
Sep13 |
130402 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
130402 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
402 |
+0 |
Mar14 |
130402 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
172 |
+0 |
Jun14 |
130402 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
23 |
+0 |
Sep14 |
130402 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
32 |
+0 |
Dec14 |
130402 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
130402 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,105 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130402 |
145.53 |
145.63 |
145.21 |
145.32 |
-0.20 |
2,811 |
22,771 |
+650 |
Sep13 |
130402 |
143.25 |
143.25 |
143.25 |
143.25 |
-0.20 |
|
|
|
Dec13 |
130402 |
141.16 |
141.16 |
141.16 |
141.16 |
-0.20 |
|
|
|
Total Volume and Open Interest |
2,811 |
22,771 |
+650 |
Euro-Bund(EUREX) |
Jun13 |
130402 |
145.58 |
145.63 |
145.10 |
145.24 |
-0.25 |
878,567 |
1,066,486 |
+24,584 |
Sep13 |
130402 |
145.50 |
145.74 |
145.35 |
145.48 |
-0.27 |
422 |
1,042 |
+260 |
Dec13 |
130402 |
145.48 |
145.48 |
145.48 |
145.48 |
-0.27 |
|
|
|
Total Volume and Open Interest |
878,989 |
1,067,528 |
+24,844 |
Euro-Bobl(EUREX) |
Jun13 |
130402 |
126.79 |
126.83 |
126.47 |
126.60 |
-0.12 |
456,155 |
963,363 |
+13,435 |
Sep13 |
130402 |
127.03 |
127.03 |
127.03 |
127.03 |
-0.14 |
0 |
938 |
+0 |
Dec13 |
130402 |
127.03 |
127.03 |
127.03 |
127.03 |
-0.14 |
|
|
|
Total Volume and Open Interest |
456,155 |
964,301 |
+13,435 |
3-Mth Euribor(EUREX) |
Jun13 |
130402 |
99.775 |
99.775 |
99.775 |
99.775 |
+0.030 |
21 |
2,431 |
-21 |
Sep13 |
130402 |
99.750 |
99.750 |
99.750 |
99.750 |
+0.045 |
0 |
792 |
+0 |
Dec13 |
130402 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.050 |
50 |
1,317 |
+50 |
Total Volume and Open Interest |
471 |
7,474 |
+429 |
Long Gilt(LIFFE) |
Jun13 |
130402 |
119~01 |
119~01 |
118~20 |
118~24 |
-0~01 |
146,816 |
387,669 |
+14,461 |
Sep13 |
130402 |
118~23 |
118~23 |
118~23 |
118~23 |
-0~01 |
|
|
|
Total Volume and Open Interest |
146,816 |
387,669 |
+14,461 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130402 |
99.48 |
99.49 |
99.47 |
99.49 |
+0.01 |
26,559 |
313,411 |
-9,333 |
Sep13 |
130402 |
99.50 |
99.52 |
99.49 |
99.51 |
+0.02 |
37,364 |
374,484 |
+4,647 |
Dec13 |
130402 |
99.51 |
99.53 |
99.50 |
99.52 |
+0.02 |
33,925 |
328,539 |
-6,486 |
Mar14 |
130402 |
99.52 |
99.54 |
99.50 |
99.53 |
+0.03 |
32,747 |
392,456 |
+10,166 |
Jun14 |
130402 |
99.50 |
99.53 |
99.50 |
99.53 |
+0.03 |
39,151 |
359,787 |
-2,209 |
Sep14 |
130402 |
99.50 |
99.51 |
99.48 |
99.51 |
+0.03 |
36,376 |
291,698 |
-504 |
Total Volume and Open Interest |
329,682 |
2,935,700 |
-3,272 |
3-Mth Euribor(LIFFE) |
Jun13 |
130402 |
99.740 |
99.775 |
99.740 |
99.775 |
+0.030 |
156,811 |
639,828 |
-11,132 |
Sep13 |
130402 |
99.700 |
99.755 |
99.700 |
99.750 |
+0.045 |
123,426 |
361,831 |
+1,100 |
Dec13 |
130402 |
99.670 |
99.725 |
99.670 |
99.720 |
+0.050 |
81,132 |
438,557 |
-2,535 |
Total Volume and Open Interest |
866,078 |
3,983,991 |
-9,940 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130402 |
97.00 |
97.01 |
96.94 |
96.98 |
-0.03 |
37,720 |
235,257 |
+1,122 |
Sep13 |
130402 |
97.04 |
97.06 |
96.97 |
97.02 |
-0.03 |
31,083 |
173,710 |
+2,017 |
Dec13 |
130402 |
97.04 |
97.06 |
96.96 |
97.01 |
-0.03 |
27,855 |
122,862 |
+847 |
Mar14 |
130402 |
96.96 |
96.99 |
96.90 |
96.95 |
-0.04 |
20,606 |
100,909 |
+3,532 |
Jun14 |
130402 |
96.87 |
96.89 |
96.82 |
96.86 |
-0.05 |
10,132 |
63,013 |
+2,936 |
Sep14 |
130402 |
96.79 |
96.80 |
96.74 |
96.77 |
-0.04 |
4,446 |
40,014 |
+748 |
Dec14 |
130402 |
96.70 |
96.72 |
96.65 |
96.68 |
-0.04 |
2,374 |
26,671 |
+370 |
Mar15 |
130402 |
96.60 |
96.60 |
96.56 |
96.59 |
-0.04 |
2,969 |
12,060 |
-12 |
Jun15 |
130402 |
96.51 |
96.51 |
96.50 |
96.50 |
-0.03 |
10 |
813 |
-103 |
Sep15 |
130402 |
96.42 |
96.42 |
96.42 |
96.42 |
-0.03 |
0 |
548 |
-4 |
Total Volume and Open Interest |
137,195 |
776,033 |
+11,453 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130402 |
96.57 |
96.61 |
96.54 |
96.59 |
+0.02 |
79,873 |
415,556 |
+13,024 |
Sep13 |
130402 |
96.59 |
96.59 |
96.59 |
96.59 |
+0.02 |
|
|
|
Total Volume and Open Interest |
79,873 |
415,556 |
+13,024 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130402 |
97.13 |
97.16 |
97.08 |
97.12 |
-0.02 |
301,442 |
565,320 |
+63,179 |
Sep13 |
130402 |
97.12 |
97.12 |
97.12 |
97.12 |
-0.02 |
|
|
|
Total Volume and Open Interest |
301,442 |
565,320 |
+63,179 |
Gold(CMX) |
Apr13 |
130402 |
1599.2 |
1602.6 |
1574.1 |
1575.1 |
-24.9 |
4,717 |
6,601 |
-6,777 |
Jun13 |
130402 |
1600.1 |
1604.3 |
1574.0 |
1575.9 |
-25.0 |
123,526 |
258,508 |
-3,637 |
Aug13 |
130402 |
1604.0 |
1604.1 |
1575.8 |
1577.5 |
-25.1 |
2,408 |
37,228 |
+1,007 |
Oct13 |
130402 |
1596.8 |
1606.2 |
1578.4 |
1579.0 |
-25.1 |
799 |
14,871 |
+88 |
Dec13 |
130402 |
1607.2 |
1608.5 |
1579.1 |
1580.6 |
-25.1 |
1,242 |
33,599 |
+107 |
Feb14 |
130402 |
1591.4 |
1591.4 |
1581.4 |
1582.1 |
-25.1 |
21 |
15,402 |
-3 |
Apr14 |
130402 |
1595.0 |
1595.0 |
1583.6 |
1583.6 |
-25.1 |
57 |
2,867 |
+10 |
Jun14 |
130402 |
1607.3 |
1607.3 |
1585.3 |
1585.3 |
-25.1 |
421 |
6,869 |
-237 |
Aug14 |
130402 |
1588.0 |
1588.0 |
1587.0 |
1587.0 |
-25.2 |
2 |
1,005 |
+2 |
Oct14 |
130402 |
1600.0 |
1600.0 |
1588.8 |
1588.8 |
-25.3 |
27 |
989 |
+25 |
Dec14 |
130402 |
1609.0 |
1609.0 |
1590.7 |
1590.7 |
-25.3 |
378 |
7,687 |
+20 |
Feb15 |
130402 |
1592.7 |
1592.7 |
1592.7 |
1592.7 |
-25.3 |
|
|
|
Total Volume and Open Interest |
134,261 |
408,594 |
-9,212 |
Silver(CMX) |
May13 |
130402 |
2795.5 |
2814.0 |
2715.0 |
2724.8 |
-69.6 |
35,709 |
76,946 |
-1,839 |
Jul13 |
130402 |
2805.0 |
2819.0 |
2723.0 |
2730.6 |
-69.8 |
3,972 |
18,697 |
+2,077 |
Sep13 |
130402 |
2814.0 |
2820.0 |
2730.0 |
2736.4 |
-69.9 |
805 |
6,174 |
-269 |
Dec13 |
130402 |
2830.0 |
2831.5 |
2735.0 |
2744.0 |
-69.9 |
1,956 |
26,633 |
+54 |
Mar14 |
130402 |
2830.0 |
2830.5 |
2749.2 |
2749.2 |
-69.9 |
184 |
3,522 |
+124 |
May14 |
130402 |
2754.5 |
2754.5 |
2752.8 |
2752.8 |
-70.0 |
65 |
1,139 |
+37 |
Jul14 |
130402 |
2841.5 |
2841.5 |
2755.0 |
2756.2 |
-70.0 |
269 |
5,075 |
-4 |
Total Volume and Open Interest |
43,845 |
153,912 |
+222 |
Platinum(NYMEX) |
Apr13 |
130402 |
1594.8 |
1595.8 |
1571.8 |
1571.8 |
-24.6 |
587 |
845 |
-385 |
Jul13 |
130402 |
1598.4 |
1598.4 |
1572.5 |
1574.2 |
-24.6 |
13,126 |
61,846 |
-4 |
Oct13 |
130402 |
1595.9 |
1595.9 |
1576.0 |
1576.7 |
-24.5 |
39 |
848 |
+22 |
Jan14 |
130402 |
1578.2 |
1578.2 |
1578.2 |
1578.2 |
-24.5 |
0 |
17 |
+0 |
Total Volume and Open Interest |
13,760 |
63,570 |
-367 |
Palladium(NYMEX) |
Jun13 |
130402 |
782.50 |
782.55 |
763.40 |
769.40 |
-14.55 |
5,060 |
37,352 |
+1,218 |
Sep13 |
130402 |
777.90 |
777.90 |
766.75 |
770.85 |
-14.55 |
23 |
977 |
+18 |
Dec13 |
130402 |
771.85 |
771.85 |
771.85 |
771.85 |
-14.55 |
1 |
862 |
+0 |
Total Volume and Open Interest |
5,085 |
39,198 |
+1,217 |
Copper(CMX) |
May13 |
130402 |
336.90 |
338.55 |
335.85 |
337.85 |
+0.40 |
56,830 |
109,457 |
+580 |
Jul13 |
130402 |
338.75 |
340.50 |
337.90 |
339.90 |
+0.40 |
5,673 |
32,858 |
+1,915 |
Sep13 |
130402 |
340.40 |
342.00 |
340.10 |
341.75 |
+0.45 |
1,448 |
13,416 |
+272 |
Dec13 |
130402 |
343.85 |
344.20 |
342.25 |
344.15 |
+0.35 |
569 |
11,704 |
+161 |
Mar14 |
130402 |
346.20 |
346.25 |
344.00 |
346.25 |
+0.35 |
136 |
2,775 |
+129 |
Total Volume and Open Interest |
65,196 |
179,631 |
+3,105 |
DJIA Index(CBOT) |
Jun13 |
130402 |
14502 |
14600 |
14492 |
14584 |
+95 |
194 |
6,477 |
-6 |
Sep13 |
130402 |
14510 |
14510 |
14415 |
14510 |
+95 |
0 |
4 |
+0 |
Dec13 |
130402 |
14441 |
14441 |
14346 |
14441 |
+95 |
|
|
|
Mar14 |
130402 |
14370 |
14370 |
14275 |
14370 |
+95 |
|
|
|
Total Volume and Open Interest |
194 |
6,481 |
-6 |
E-mini DJIA Index(CBOT) |
Jun13 |
130402 |
14501 |
14610 |
14487 |
14584 |
+95 |
121,051 |
112,155 |
+1,500 |
Sep13 |
130402 |
14408 |
14530 |
14408 |
14510 |
+95 |
5 |
36 |
+0 |
Dec13 |
130402 |
14441 |
14441 |
14441 |
14441 |
+95 |
0 |
17 |
+0 |
Mar14 |
130402 |
14370 |
14370 |
14370 |
14370 |
+95 |
|
|
|
Total Volume and Open Interest |
121,056 |
112,208 |
+1,500 |
S & P 500(CME) |
Jun13 |
130402 |
1556.70 |
1568.00 |
1554.60 |
1564.40 |
+8.50 |
13,594 |
156,194 |
-1,251 |
Sep13 |
130402 |
1559.00 |
1560.80 |
1553.80 |
1558.30 |
+8.50 |
0 |
1,623 |
+0 |
Dec13 |
130402 |
1551.60 |
1554.10 |
1551.60 |
1551.60 |
+8.50 |
0 |
1,083 |
+0 |
Mar14 |
130402 |
1545.60 |
1548.10 |
1545.60 |
1545.60 |
+8.50 |
|
|
|
Total Volume and Open Interest |
13,594 |
158,900 |
-1,251 |
S & P 500 E-Mini(Globex) |
Jun13 |
130402 |
1556.25 |
1568.00 |
1554.25 |
1564.50 |
+8.50 |
1,627,305 |
2,954,514 |
+20,973 |
Sep13 |
130402 |
1550.75 |
1561.50 |
1550.00 |
1558.25 |
+8.50 |
2,568 |
13,643 |
+1,399 |
Total Volume and Open Interest |
1,629,974 |
2,969,828 |
+22,365 |
NASDAQ 100(CME) |
Jun13 |
130402 |
2786.50 |
2823.00 |
2786.50 |
2812.80 |
+24.80 |
269 |
4,016 |
+2 |
Sep13 |
130402 |
2806.80 |
2815.00 |
2806.80 |
2806.80 |
+24.50 |
|
|
|
Dec13 |
130402 |
2800.50 |
2800.50 |
2776.00 |
2800.50 |
+24.50 |
|
|
|
Total Volume and Open Interest |
269 |
4,016 |
+2 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130402 |
2789.80 |
2823.00 |
2786.30 |
2812.80 |
+24.80 |
145,542 |
361,004 |
+8,194 |
Sep13 |
130402 |
2789.50 |
2814.80 |
2789.50 |
2806.80 |
+24.50 |
4 |
55 |
-2 |
Total Volume and Open Interest |
145,546 |
361,092 |
+8,192 |
S & P Midcap 400(CME) |
Jun13 |
130402 |
1135.50 |
1145.00 |
1132.00 |
1136.00 |
-2.60 |
0 |
625 |
+0 |
Sep13 |
130402 |
1134.00 |
1136.60 |
1134.00 |
1134.00 |
-2.60 |
|
|
|
Dec13 |
130402 |
1132.00 |
1134.60 |
1132.00 |
1132.00 |
-2.60 |
|
|
|
Total Volume and Open Interest |
0 |
625 |
+0 |
Volatility Index(CBOE) |
Apr13 |
130402 |
14.20 |
14.25 |
13.75 |
13.80 |
-0.60 |
43,075 |
172,452 |
-5,970 |
May13 |
130402 |
15.55 |
15.60 |
15.15 |
15.25 |
-0.50 |
28,701 |
96,898 |
+2,652 |
Jun13 |
130402 |
16.50 |
16.60 |
16.18 |
16.35 |
-0.35 |
8,476 |
44,570 |
+811 |
Jul13 |
130402 |
17.35 |
17.40 |
17.05 |
17.15 |
-0.35 |
5,637 |
31,829 |
-180 |
Total Volume and Open Interest |
91,611 |
403,771 |
-1,874 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130402 |
12120 |
12265 |
11870 |
12235 |
+105 |
9,571 |
67,739 |
-137 |
Sep13 |
130402 |
12015 |
12305 |
12015 |
12295 |
+105 |
6 |
14 |
-2 |
Total Volume and Open Interest |
9,577 |
67,754 |
-139 |
Nikkei 225(SGX) |
Jun13 |
130402 |
12130 |
12220 |
11805 |
12035 |
-150 |
85,194 |
243,758 |
-201 |
Sep13 |
130402 |
12195 |
12195 |
11935 |
12025 |
-155 |
5 |
1,553 |
+3 |
Dec13 |
130402 |
11545 |
11965 |
11545 |
11965 |
-150 |
0 |
15,545 |
+0 |
Total Volume and Open Interest |
85,533 |
292,256 |
+1,167 |
CAC 40(EURONEXT) |
Apr13 |
130402 |
3723.5 |
3811.5 |
3718.5 |
3804.5 |
+72.5 |
104,172 |
334,718 |
+9,927 |
May13 |
130402 |
3654.0 |
3745.0 |
3654.0 |
3738.5 |
+72.5 |
124 |
554 |
+39 |
Jun13 |
130402 |
3630.0 |
3720.0 |
3628.5 |
3714.5 |
+73.0 |
1,112 |
31,096 |
+314 |
Total Volume and Open Interest |
105,408 |
366,400 |
+10,281 |
Hang Seng Index(HKFE) |
Apr13 |
130402 |
22100 |
22472 |
22097 |
22389 |
+73 |
66,439 |
102,666 |
+4,795 |
May13 |
130402 |
22075 |
22303 |
21987 |
22253 |
+77 |
|
|
|
Jun13 |
130402 |
21701 |
22076 |
21701 |
22002 |
+76 |
1,253 |
5,030 |
+353 |
Total Volume and Open Interest |
86,003 |
130,316 |
-13,651 |
DAX(EUREX) |
Jun13 |
130402 |
7800.5 |
7962.5 |
7793.5 |
7956.5 |
+156.0 |
142,364 |
160,844 |
+3,048 |
Sep13 |
130402 |
7803.0 |
7967.0 |
7803.0 |
7962.5 |
+156.0 |
201 |
4,363 |
+6 |
Dec13 |
130402 |
7815.5 |
7967.5 |
7815.5 |
7967.5 |
+155.5 |
56 |
237 |
-11 |
Total Volume and Open Interest |
142,621 |
165,444 |
+3,043 |
FT-SE 100(EURONEXT) |
Jun13 |
130402 |
6337.50 |
6447.00 |
6336.50 |
6436.00 |
+85.00 |
106,546 |
672,612 |
-9,247 |
Sep13 |
130402 |
6354.00 |
6387.00 |
6354.00 |
6387.00 |
+85.50 |
49 |
886 |
+233 |
Dec13 |
130402 |
6344.00 |
6357.00 |
6344.00 |
6357.00 |
+84.50 |
0 |
190 |
+0 |
Total Volume and Open Interest |
106,595 |
673,688 |
-9,014 |
SPI 200(SFE) |
Jun13 |
130402 |
4971.0 |
5012.0 |
4964.0 |
4976.0 |
+9.0 |
29,390 |
252,062 |
+1,915 |
Sep13 |
130402 |
4949.0 |
4949.0 |
4941.0 |
4941.0 |
+10.0 |
14 |
2,196 |
+3 |
Dec13 |
130402 |
4944.0 |
4944.0 |
4944.0 |
4944.0 |
+11.0 |
5 |
2,349 |
+0 |
Total Volume and Open Interest |
29,577 |
259,656 |
+1,992 |
FTSE MIB(ISE) |
Jun13 |
130402 |
14995.00 |
15270.00 |
14930.00 |
15226.00 |
+189.00 |
33,175 |
34,449 |
-991 |
Sep13 |
130402 |
14940.00 |
15160.00 |
14900.00 |
15134.00 |
+187.00 |
42 |
54 |
+4 |
Dec13 |
130402 |
15047.00 |
15047.00 |
15047.00 |
15047.00 |
+187.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
33,217 |
34,504 |
-987 |
KOSPI 200(KFE) |
Jun13 |
130402 |
264.60 |
264.80 |
260.10 |
262.20 |
-2.45 |
112,350 |
108,937 |
+2,361 |
Sep13 |
130402 |
266.15 |
266.30 |
262.15 |
263.75 |
-2.15 |
33 |
678 |
+151 |
Dec13 |
130402 |
265.70 |
265.70 |
265.70 |
265.70 |
-2.50 |
0 |
186 |
+6 |
Total Volume and Open Interest |
112,383 |
109,813 |
+2,518 |
GSCI(CME) |
Apr13 |
130402 |
654.30 |
654.50 |
649.50 |
650.70 |
-2.80 |
648 |
9,172 |
+73 |
May13 |
130402 |
650.70 |
654.00 |
649.50 |
650.70 |
-2.30 |
1 |
360 |
-1 |
Jun13 |
130402 |
650.70 |
653.50 |
649.50 |
650.70 |
-1.80 |
|
|
|
Total Volume and Open Interest |
649 |
9,532 |
+72 |
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. |
|
|