|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 05, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130405 |
1372.00 |
1373.50 |
1354.50 |
1361.75 |
-10.25 |
100,704 |
235,981 |
+495 |
Jul13 |
130405 |
1352.75 |
1353.00 |
1336.50 |
1343.75 |
-8.00 |
68,006 |
167,536 |
+7,115 |
Aug13 |
130405 |
1321.00 |
1322.00 |
1311.00 |
1317.25 |
-4.75 |
2,035 |
6,372 |
+342 |
Sep13 |
130405 |
1266.00 |
1268.00 |
1256.50 |
1265.00 |
-3.00 |
2,692 |
7,222 |
+723 |
Nov13 |
130405 |
1233.00 |
1234.50 |
1223.50 |
1228.00 |
-5.00 |
28,404 |
131,107 |
+713 |
Jan14 |
130405 |
1237.75 |
1238.75 |
1229.75 |
1234.00 |
-4.75 |
1,355 |
13,950 |
+108 |
Mar14 |
130405 |
1237.00 |
1244.00 |
1235.00 |
1239.25 |
-4.75 |
633 |
3,024 |
+192 |
May14 |
130405 |
1242.25 |
1247.75 |
1238.75 |
1243.00 |
-4.75 |
417 |
2,377 |
+100 |
Jul14 |
130405 |
1248.50 |
1254.25 |
1248.50 |
1249.75 |
-4.50 |
213 |
1,802 |
+109 |
Aug14 |
130405 |
1248.00 |
1252.50 |
1248.00 |
1248.00 |
-4.50 |
3 |
4 |
+0 |
Sep14 |
130405 |
1237.00 |
1237.00 |
1235.50 |
1237.00 |
+1.50 |
2 |
10 |
+0 |
Nov14 |
130405 |
1227.00 |
1230.50 |
1224.25 |
1230.50 |
+1.25 |
430 |
5,160 |
+48 |
Jan15 |
130405 |
1230.00 |
1230.00 |
1228.75 |
1230.00 |
+1.25 |
0 |
7 |
+0 |
Mar15 |
130405 |
1231.00 |
1231.00 |
1229.75 |
1231.00 |
+1.25 |
|
|
|
Total Volume and Open Interest |
204,905 |
574,751 |
+9,951 |
Soybean Meal(CBOT) |
May13 |
130405 |
397.10 |
397.60 |
390.30 |
391.80 |
-5.30 |
42,818 |
118,627 |
-1,775 |
Jul13 |
130405 |
394.40 |
395.20 |
388.70 |
390.50 |
-3.90 |
31,260 |
73,562 |
+3,844 |
Aug13 |
130405 |
382.10 |
382.10 |
378.20 |
379.70 |
-2.40 |
2,419 |
9,554 |
+312 |
Sep13 |
130405 |
362.40 |
362.80 |
359.30 |
361.10 |
-1.70 |
1,520 |
7,926 |
+268 |
Oct13 |
130405 |
345.40 |
345.60 |
342.50 |
344.10 |
-0.80 |
1,175 |
7,448 |
-30 |
Dec13 |
130405 |
345.00 |
345.00 |
341.50 |
343.20 |
-1.40 |
8,585 |
40,776 |
+2,086 |
Jan14 |
130405 |
346.40 |
346.50 |
343.30 |
344.80 |
-1.50 |
123 |
3,894 |
+37 |
Mar14 |
130405 |
347.30 |
349.00 |
345.70 |
347.30 |
-1.70 |
342 |
3,543 |
+100 |
May14 |
130405 |
349.40 |
350.70 |
347.40 |
349.00 |
-1.70 |
373 |
2,145 |
+204 |
Jul14 |
130405 |
353.10 |
353.10 |
350.70 |
351.50 |
-1.60 |
124 |
1,057 |
+61 |
Total Volume and Open Interest |
88,779 |
268,791 |
+5,144 |
Soybean Oil(CBOT) |
May13 |
130405 |
48.57 |
48.89 |
48.30 |
48.83 |
+0.28 |
44,264 |
145,226 |
-1,826 |
Jul13 |
130405 |
48.89 |
49.17 |
48.57 |
49.11 |
+0.27 |
35,942 |
96,197 |
+2,574 |
Aug13 |
130405 |
48.90 |
49.19 |
48.64 |
49.14 |
+0.24 |
4,801 |
12,538 |
+170 |
Sep13 |
130405 |
48.93 |
49.12 |
48.65 |
49.08 |
+0.18 |
3,408 |
11,186 |
+273 |
Oct13 |
130405 |
48.71 |
48.90 |
48.46 |
48.83 |
+0.10 |
2,399 |
11,389 |
+354 |
Dec13 |
130405 |
48.65 |
48.78 |
48.32 |
48.68 |
+0.04 |
10,845 |
56,959 |
+1,878 |
Jan14 |
130405 |
48.70 |
48.85 |
48.49 |
48.73 |
+0.01 |
812 |
5,231 |
+505 |
Mar14 |
130405 |
48.51 |
49.01 |
48.51 |
48.82 |
unch |
884 |
2,958 |
+229 |
May14 |
130405 |
48.78 |
48.89 |
48.55 |
48.76 |
-0.13 |
242 |
1,704 |
+142 |
Jul14 |
130405 |
48.86 |
49.01 |
48.70 |
48.89 |
-0.12 |
17 |
1,090 |
+1 |
Total Volume and Open Interest |
103,620 |
345,322 |
+4,302 |
Canola(WCE) |
May13 |
130405 |
609.9 |
613.5 |
604.0 |
611.2 |
+0.4 |
10,282 |
79,721 |
-5,087 |
Jul13 |
130405 |
595.9 |
599.0 |
590.2 |
597.9 |
+0.7 |
8,370 |
37,335 |
+3,928 |
Nov13 |
130405 |
546.9 |
551.5 |
543.3 |
548.7 |
-0.4 |
1,647 |
47,141 |
+533 |
Jan14 |
130405 |
547.9 |
549.3 |
547.8 |
549.3 |
-0.2 |
21 |
3,108 |
+21 |
Mar14 |
130405 |
542.9 |
548.1 |
542.9 |
544.9 |
-0.2 |
14 |
275 |
+14 |
Total Volume and Open Interest |
20,334 |
167,598 |
-591 |
Corn(CBOT) |
May13 |
130405 |
630.00 |
635.75 |
626.50 |
629.00 |
-1.00 |
165,636 |
438,875 |
-23,679 |
Jul13 |
130405 |
618.50 |
624.75 |
615.00 |
617.75 |
-0.75 |
106,250 |
294,200 |
+6,369 |
Sep13 |
130405 |
554.75 |
557.00 |
547.75 |
552.00 |
-3.00 |
22,614 |
134,669 |
+1,658 |
Dec13 |
130405 |
540.00 |
541.75 |
532.00 |
535.00 |
-5.00 |
53,282 |
354,859 |
+58 |
Mar14 |
130405 |
550.50 |
552.25 |
543.75 |
546.00 |
-4.50 |
4,984 |
28,783 |
+1,939 |
May14 |
130405 |
557.50 |
559.50 |
553.25 |
554.00 |
-4.25 |
2,573 |
10,182 |
+167 |
Jul14 |
130405 |
564.25 |
565.25 |
558.00 |
560.25 |
-4.00 |
878 |
6,494 |
+608 |
Sep14 |
130405 |
540.00 |
541.25 |
536.50 |
536.50 |
-2.50 |
262 |
692 |
+66 |
Dec14 |
130405 |
544.75 |
548.00 |
541.00 |
542.25 |
-2.50 |
1,575 |
31,564 |
+559 |
Mar15 |
130405 |
548.50 |
550.75 |
548.50 |
548.50 |
-2.25 |
2 |
168 |
+0 |
Total Volume and Open Interest |
358,075 |
1,302,867 |
-12,249 |
Wheat(CBOT) |
May13 |
130405 |
691.75 |
700.50 |
689.00 |
699.00 |
+5.00 |
96,791 |
168,766 |
-2,523 |
Jul13 |
130405 |
697.00 |
705.25 |
694.25 |
704.25 |
+4.75 |
68,373 |
133,973 |
+2,320 |
Sep13 |
130405 |
707.75 |
712.75 |
702.50 |
712.25 |
+4.25 |
19,411 |
42,304 |
+2,059 |
Dec13 |
130405 |
719.75 |
725.75 |
715.00 |
725.00 |
+3.00 |
31,573 |
79,019 |
+1,665 |
Mar14 |
130405 |
734.50 |
738.25 |
730.00 |
738.25 |
+2.25 |
1,813 |
10,999 |
+207 |
May14 |
130405 |
743.25 |
746.25 |
743.25 |
746.25 |
+2.75 |
352 |
650 |
+16 |
Total Volume and Open Interest |
219,206 |
442,194 |
+4,099 |
Wheat(KCBT) |
May13 |
130405 |
720.25 |
728.75 |
717.75 |
726.00 |
+4.25 |
15,758 |
73,703 |
-1,728 |
Jul13 |
130405 |
727.50 |
735.00 |
724.25 |
732.75 |
+4.00 |
10,025 |
50,708 |
+731 |
Sep13 |
130405 |
740.00 |
746.25 |
737.25 |
745.00 |
+4.75 |
1,928 |
13,828 |
-61 |
Dec13 |
130405 |
756.25 |
764.00 |
754.25 |
762.50 |
+3.75 |
2,651 |
16,774 |
+59 |
Mar14 |
130405 |
769.00 |
775.00 |
769.00 |
775.00 |
+2.75 |
602 |
1,715 |
+245 |
May14 |
130405 |
781.50 |
781.50 |
776.75 |
780.75 |
+2.75 |
175 |
652 |
+111 |
Total Volume and Open Interest |
31,201 |
157,976 |
-613 |
Wheat(MGE) |
May13 |
130405 |
783.00 |
790.00 |
782.50 |
787.50 |
+1.00 |
3,304 |
17,359 |
-424 |
Jul13 |
130405 |
784.00 |
788.50 |
781.50 |
786.50 |
+2.00 |
1,468 |
9,801 |
-90 |
Sep13 |
130405 |
782.25 |
787.75 |
781.00 |
787.00 |
+4.00 |
364 |
7,787 |
+30 |
Dec13 |
130405 |
795.50 |
797.50 |
790.50 |
797.50 |
+3.25 |
360 |
5,956 |
+67 |
Mar14 |
130405 |
807.75 |
810.75 |
806.50 |
810.75 |
+2.50 |
20 |
556 |
-5 |
Total Volume and Open Interest |
5,516 |
41,483 |
-422 |
Oats(CBOT) |
May13 |
130405 |
359.00 |
360.50 |
355.25 |
359.50 |
+0.50 |
1,036 |
6,802 |
-538 |
Jul13 |
130405 |
349.50 |
352.50 |
349.00 |
352.00 |
+1.50 |
319 |
2,810 |
+109 |
Sep13 |
130405 |
347.00 |
349.25 |
346.75 |
349.25 |
+2.50 |
16 |
91 |
+9 |
Dec13 |
130405 |
343.75 |
345.00 |
341.50 |
345.00 |
+3.50 |
54 |
823 |
+1 |
Total Volume and Open Interest |
1,425 |
10,526 |
-419 |
Rough Rice(CBOT) |
May13 |
130405 |
15.69 |
15.74 |
15.43 |
15.49 |
-0.17 |
1,418 |
10,755 |
-595 |
Jul13 |
130405 |
16.00 |
16.01 |
15.74 |
15.77 |
-0.17 |
440 |
3,026 |
+209 |
Sep13 |
130405 |
15.45 |
15.47 |
15.23 |
15.23 |
-0.21 |
68 |
597 |
+18 |
Nov13 |
130405 |
15.39 |
15.60 |
15.39 |
15.39 |
-0.22 |
12 |
109 |
+0 |
Total Volume and Open Interest |
1,938 |
14,497 |
-368 |
Live Cattle(CME) |
Apr13 |
130405 |
127.080 |
127.400 |
125.950 |
126.035 |
-1.215 |
12,776 |
39,792 |
-3,919 |
Jun13 |
130405 |
122.350 |
122.730 |
121.300 |
121.500 |
-0.850 |
23,786 |
149,965 |
+320 |
Aug13 |
130405 |
123.000 |
123.450 |
122.080 |
122.250 |
-0.950 |
8,030 |
63,781 |
+954 |
Oct13 |
130405 |
127.330 |
127.785 |
126.350 |
126.700 |
-0.780 |
4,942 |
43,441 |
+334 |
Dec13 |
130405 |
128.850 |
129.250 |
127.930 |
128.050 |
-1.000 |
3,168 |
23,927 |
+518 |
Feb14 |
130405 |
130.200 |
130.250 |
129.200 |
129.500 |
-0.700 |
763 |
4,839 |
+309 |
Total Volume and Open Interest |
53,722 |
328,454 |
-1,327 |
Feeder Cattle(CME) |
Apr13 |
130405 |
143.800 |
144.300 |
142.450 |
142.575 |
-1.325 |
2,307 |
5,950 |
-448 |
May13 |
130405 |
145.650 |
146.380 |
144.200 |
144.300 |
-1.650 |
3,709 |
17,108 |
-430 |
Aug13 |
130405 |
152.785 |
153.200 |
151.035 |
151.200 |
-1.625 |
2,417 |
10,915 |
+410 |
Sep13 |
130405 |
154.035 |
154.575 |
152.400 |
152.700 |
-1.700 |
520 |
1,851 |
+78 |
Oct13 |
130405 |
155.435 |
155.435 |
153.700 |
154.000 |
-1.630 |
207 |
1,356 |
+18 |
Nov13 |
130405 |
155.800 |
155.800 |
154.300 |
154.575 |
-1.675 |
134 |
1,003 |
+27 |
Jan14 |
130405 |
154.250 |
154.250 |
152.900 |
152.900 |
-1.950 |
45 |
267 |
+13 |
Total Volume and Open Interest |
9,339 |
38,450 |
-332 |
Lean Hogs(CME) |
Apr13 |
130405 |
81.500 |
81.580 |
79.800 |
80.035 |
-1.395 |
9,124 |
17,874 |
-1,656 |
May13 |
130405 |
89.000 |
89.035 |
86.500 |
86.900 |
-2.250 |
995 |
3,361 |
+355 |
Jun13 |
130405 |
91.800 |
92.000 |
89.285 |
89.700 |
-2.335 |
20,779 |
93,235 |
-2,457 |
Jul13 |
130405 |
91.750 |
91.750 |
89.300 |
89.550 |
-2.200 |
3,007 |
21,498 |
-86 |
Aug13 |
130405 |
91.400 |
91.400 |
89.450 |
89.680 |
-1.720 |
6,027 |
34,040 |
+71 |
Oct13 |
130405 |
82.230 |
82.230 |
80.850 |
81.350 |
-0.950 |
4,323 |
27,176 |
+625 |
Dec13 |
130405 |
79.400 |
79.400 |
78.100 |
78.300 |
-1.400 |
5,008 |
22,127 |
+1,972 |
Feb14 |
130405 |
81.200 |
81.200 |
80.200 |
80.700 |
-0.500 |
836 |
7,229 |
-31 |
Total Volume and Open Interest |
50,798 |
232,283 |
-1,007 |
Class III Milk(CME) |
Apr13 |
130405 |
17.44 |
17.57 |
17.44 |
17.52 |
+0.07 |
291 |
3,483 |
-65 |
May13 |
130405 |
18.40 |
18.51 |
18.30 |
18.34 |
-0.03 |
485 |
3,796 |
+125 |
Jun13 |
130405 |
19.31 |
19.48 |
19.29 |
19.33 |
-0.02 |
385 |
2,657 |
+73 |
Jul13 |
130405 |
19.43 |
19.50 |
19.32 |
19.37 |
-0.02 |
349 |
2,383 |
+168 |
Aug13 |
130405 |
19.38 |
19.44 |
19.28 |
19.38 |
+0.03 |
286 |
2,272 |
+86 |
Total Volume and Open Interest |
2,701 |
21,492 |
-2,718 |
Cocoa(ICE) |
May13 |
130405 |
2139 |
2141 |
2122 |
2132 |
-9 |
22,953 |
63,326 |
-5,886 |
Jul13 |
130405 |
2149 |
2155 |
2139 |
2153 |
-6 |
13,507 |
51,693 |
+4,308 |
Sep13 |
130405 |
2163 |
2167 |
2153 |
2166 |
-6 |
2,752 |
30,268 |
+487 |
Dec13 |
130405 |
2166 |
2177 |
2161 |
2174 |
-7 |
988 |
21,721 |
+190 |
Mar14 |
130405 |
2168 |
2182 |
2168 |
2182 |
-7 |
329 |
21,558 |
+68 |
May14 |
130405 |
2190 |
2190 |
2190 |
2190 |
-9 |
112 |
8,505 |
+30 |
Jul14 |
130405 |
2199 |
2199 |
2199 |
2199 |
-9 |
116 |
1,761 |
+48 |
Total Volume and Open Interest |
40,801 |
200,854 |
-754 |
Coffee "C"(ICE) |
May13 |
130405 |
139.25 |
140.70 |
137.95 |
140.15 |
+0.65 |
24,292 |
87,582 |
-5,093 |
Jul13 |
130405 |
141.65 |
143.00 |
140.35 |
142.60 |
+0.65 |
13,631 |
43,252 |
+2,571 |
Sep13 |
130405 |
144.00 |
145.60 |
143.00 |
145.20 |
+0.65 |
5,761 |
22,577 |
+977 |
Dec13 |
130405 |
147.70 |
149.10 |
147.00 |
148.85 |
+0.60 |
3,154 |
12,141 |
+144 |
Mar14 |
130405 |
151.55 |
152.75 |
151.45 |
152.55 |
+0.60 |
773 |
4,587 |
+337 |
May14 |
130405 |
153.65 |
154.80 |
153.55 |
154.75 |
+0.60 |
144 |
2,962 |
+11 |
Total Volume and Open Interest |
47,912 |
174,842 |
-1,011 |
Orange Juice(ICE) |
May13 |
130405 |
141.50 |
148.40 |
140.15 |
147.75 |
+6.95 |
1,658 |
11,671 |
-396 |
Jul13 |
130405 |
139.80 |
147.65 |
138.65 |
146.40 |
+6.70 |
397 |
6,193 |
+235 |
Sep13 |
130405 |
137.50 |
142.20 |
137.40 |
141.30 |
+3.45 |
50 |
1,285 |
+24 |
Nov13 |
130405 |
138.50 |
138.65 |
138.50 |
138.65 |
+1.55 |
13 |
338 |
+12 |
Jan14 |
130405 |
138.05 |
139.15 |
138.05 |
138.25 |
+1.35 |
2 |
54 |
+2 |
Mar14 |
130405 |
138.00 |
138.00 |
138.00 |
138.00 |
+1.35 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,120 |
19,544 |
-123 |
Sugar #11(ICE) |
May13 |
130405 |
17.67 |
17.76 |
17.61 |
17.65 |
-0.02 |
42,265 |
298,353 |
-7,454 |
Jul13 |
130405 |
17.69 |
17.74 |
17.61 |
17.67 |
-0.02 |
28,252 |
278,002 |
+9,179 |
Oct13 |
130405 |
18.06 |
18.12 |
17.98 |
18.06 |
unch |
12,646 |
122,999 |
+2,863 |
Mar14 |
130405 |
19.01 |
19.01 |
18.88 |
18.94 |
-0.01 |
4,468 |
90,457 |
+177 |
May14 |
130405 |
19.08 |
19.15 |
19.03 |
19.11 |
-0.01 |
1,320 |
18,020 |
+114 |
Jul14 |
130405 |
19.23 |
19.29 |
19.18 |
19.26 |
-0.01 |
969 |
24,001 |
+207 |
Oct14 |
130405 |
19.43 |
19.45 |
19.37 |
19.45 |
-0.03 |
513 |
16,096 |
+300 |
Mar15 |
130405 |
19.75 |
19.79 |
19.67 |
19.76 |
-0.03 |
147 |
11,005 |
+11 |
Total Volume and Open Interest |
90,614 |
862,988 |
+5,396 |
London Cocoa(LCE) |
May13 |
130405 |
1438 |
1442 |
1427 |
1431 |
-13 |
9,805 |
50,095 |
-324 |
Jul13 |
130405 |
1447 |
1451 |
1435 |
1436 |
-16 |
9,782 |
53,414 |
+442 |
Sep13 |
130405 |
1460 |
1462 |
1448 |
1450 |
-13 |
2,484 |
34,706 |
-857 |
Dec13 |
130405 |
1463 |
1463 |
1453 |
1456 |
-12 |
2,445 |
45,277 |
+344 |
Mar14 |
130405 |
1461 |
1462 |
1456 |
1459 |
-12 |
2,391 |
35,527 |
+69 |
May14 |
130405 |
1465 |
1465 |
1462 |
1464 |
-11 |
64 |
8,809 |
+12 |
Jul14 |
130405 |
1470 |
1472 |
1468 |
1468 |
-12 |
52 |
3,604 |
+57 |
Total Volume and Open Interest |
27,196 |
234,059 |
-257 |
London Sugar(LCE) |
May13 |
130405 |
502.70 |
506.60 |
502.40 |
504.50 |
+0.10 |
9,106 |
19,944 |
-1,609 |
Aug13 |
130405 |
488.30 |
491.60 |
488.10 |
489.90 |
unch |
6,442 |
25,541 |
+1,367 |
Oct13 |
130405 |
489.10 |
492.10 |
489.10 |
490.20 |
-0.40 |
1,102 |
11,015 |
+66 |
Dec13 |
130405 |
499.40 |
501.40 |
498.40 |
499.40 |
-0.70 |
498 |
3,492 |
+138 |
Mar14 |
130405 |
509.40 |
509.50 |
506.40 |
507.70 |
-0.60 |
239 |
3,382 |
+18 |
Total Volume and Open Interest |
17,682 |
65,043 |
+155 |
Cotton(ICE) |
May13 |
130405 |
88.30 |
88.33 |
86.56 |
86.79 |
-1.54 |
15,157 |
107,525 |
-3,777 |
Jul13 |
130405 |
89.97 |
89.98 |
88.30 |
88.57 |
-1.40 |
9,401 |
58,899 |
+3,436 |
Oct13 |
130405 |
87.93 |
87.93 |
87.93 |
87.93 |
-1.30 |
4 |
65 |
+4 |
Dec13 |
130405 |
87.98 |
87.98 |
86.41 |
86.71 |
-1.23 |
2,889 |
43,187 |
+1,075 |
Mar14 |
130405 |
87.00 |
87.02 |
86.59 |
86.63 |
-0.93 |
162 |
1,184 |
+30 |
May14 |
130405 |
86.58 |
86.58 |
86.58 |
86.58 |
-0.65 |
53 |
220 |
+0 |
Total Volume and Open Interest |
27,840 |
211,719 |
+884 |
Lumber(CME) |
May13 |
130405 |
380.3 |
381.8 |
371.8 |
374.1 |
-5.7 |
878 |
4,845 |
-269 |
Jul13 |
130405 |
383.4 |
383.8 |
375.2 |
379.0 |
-4.0 |
401 |
2,293 |
+1 |
Sep13 |
130405 |
379.6 |
380.0 |
373.3 |
380.0 |
-2.1 |
60 |
895 |
+14 |
Nov13 |
130405 |
363.4 |
365.6 |
361.0 |
365.6 |
-5.3 |
8 |
121 |
+7 |
Total Volume and Open Interest |
1,347 |
8,162 |
-247 |
Crude Oil(NYM) |
May13 |
130405 |
93.36 |
93.57 |
91.91 |
92.70 |
-0.56 |
302,235 |
263,467 |
-17,032 |
Jun13 |
130405 |
93.67 |
93.86 |
92.22 |
93.01 |
-0.55 |
126,541 |
189,525 |
-6,882 |
Jul13 |
130405 |
93.91 |
94.06 |
92.49 |
93.24 |
-0.55 |
74,398 |
133,964 |
+3,814 |
Aug13 |
130405 |
94.07 |
94.07 |
92.58 |
93.32 |
-0.56 |
27,572 |
101,937 |
+6,498 |
Sep13 |
130405 |
93.79 |
93.82 |
92.47 |
93.17 |
-0.58 |
31,524 |
90,418 |
+4,929 |
Oct13 |
130405 |
93.74 |
93.74 |
92.22 |
92.83 |
-0.60 |
8,196 |
57,666 |
+738 |
Nov13 |
130405 |
92.90 |
93.35 |
91.90 |
92.44 |
-0.62 |
5,534 |
41,824 |
+332 |
Dec13 |
130405 |
92.84 |
93.03 |
91.55 |
92.08 |
-0.62 |
49,728 |
211,225 |
+2,452 |
Jan14 |
130405 |
91.84 |
92.61 |
91.35 |
91.73 |
-0.60 |
3,172 |
42,009 |
-7 |
Feb14 |
130405 |
91.48 |
91.48 |
91.20 |
91.43 |
-0.59 |
2,636 |
23,054 |
+181 |
Mar14 |
130405 |
91.52 |
91.99 |
91.12 |
91.15 |
-0.57 |
5,546 |
31,881 |
+360 |
Apr14 |
130405 |
90.92 |
90.92 |
90.44 |
90.86 |
-0.53 |
2,205 |
14,932 |
-219 |
May14 |
130405 |
90.58 |
90.58 |
90.58 |
90.58 |
-0.51 |
721 |
16,146 |
-14 |
Jun14 |
130405 |
90.81 |
91.09 |
90.00 |
90.32 |
-0.48 |
7,329 |
71,733 |
+503 |
Jul14 |
130405 |
90.04 |
90.04 |
90.04 |
90.04 |
-0.45 |
282 |
14,296 |
+92 |
Aug14 |
130405 |
89.79 |
89.79 |
89.79 |
89.79 |
-0.42 |
145 |
13,364 |
+5 |
Total Volume and Open Interest |
675,832 |
1,726,168 |
-5,762 |
e-miNY Crude Oil(NYM) |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130405 |
93.375 |
93.575 |
91.925 |
92.700 |
-0.550 |
7,635 |
1,864 |
+110 |
Jun13 |
130405 |
93.750 |
93.775 |
92.250 |
93.000 |
-0.550 |
299 |
756 |
+8 |
Jul13 |
130405 |
93.650 |
93.650 |
92.575 |
93.250 |
-0.550 |
87 |
354 |
+45 |
Aug13 |
130405 |
93.225 |
93.550 |
92.675 |
93.325 |
-0.550 |
81 |
252 |
+77 |
Sep13 |
130405 |
93.175 |
93.175 |
92.550 |
93.175 |
-0.575 |
0 |
6 |
+0 |
Oct13 |
130405 |
92.575 |
92.825 |
92.575 |
92.825 |
-0.600 |
0 |
3 |
+0 |
Nov13 |
130405 |
92.450 |
92.450 |
92.450 |
92.450 |
-0.600 |
0 |
10 |
+0 |
Dec13 |
130405 |
92.075 |
92.075 |
92.075 |
92.075 |
-0.625 |
1 |
66 |
+0 |
Jan14 |
130405 |
91.725 |
91.725 |
91.725 |
91.725 |
-0.600 |
|
|
|
Total Volume and Open Interest |
8,103 |
3,394 |
+240 |
Heating Oil(NYM) |
May13 |
130405 |
297.03 |
297.29 |
290.56 |
290.98 |
-5.38 |
62,661 |
89,647 |
+1,953 |
Jun13 |
130405 |
296.12 |
296.61 |
290.00 |
290.41 |
-5.31 |
33,334 |
52,780 |
-676 |
Jul13 |
130405 |
296.42 |
296.50 |
290.35 |
290.78 |
-5.15 |
15,406 |
34,114 |
+725 |
Aug13 |
130405 |
295.54 |
295.59 |
290.91 |
291.22 |
-4.95 |
9,636 |
15,260 |
+1,174 |
Sep13 |
130405 |
296.53 |
296.68 |
291.21 |
291.62 |
-4.69 |
6,658 |
21,788 |
+211 |
Oct13 |
130405 |
294.65 |
294.65 |
291.45 |
291.81 |
-4.47 |
4,363 |
9,013 |
+387 |
Nov13 |
130405 |
295.50 |
295.50 |
291.25 |
291.66 |
-4.31 |
2,933 |
6,511 |
+322 |
Dec13 |
130405 |
295.96 |
296.07 |
291.03 |
291.43 |
-4.23 |
6,678 |
38,707 |
-163 |
Jan14 |
130405 |
294.98 |
294.98 |
291.47 |
291.47 |
-4.13 |
692 |
7,756 |
+213 |
Feb14 |
130405 |
293.03 |
293.03 |
291.41 |
291.41 |
-3.98 |
108 |
2,213 |
+18 |
Mar14 |
130405 |
291.90 |
292.52 |
290.78 |
291.12 |
-3.74 |
240 |
3,185 |
-6 |
Apr14 |
130405 |
292.12 |
292.12 |
290.27 |
290.27 |
-3.60 |
185 |
9,676 |
+42 |
May14 |
130405 |
290.00 |
290.55 |
289.25 |
289.25 |
-3.50 |
57 |
858 |
+32 |
Jun14 |
130405 |
289.20 |
289.20 |
287.92 |
287.92 |
-3.48 |
309 |
4,436 |
+208 |
Total Volume and Open Interest |
143,290 |
298,368 |
+4,424 |
Gasoline(NYMEX) |
May13 |
130405 |
289.95 |
291.36 |
285.02 |
286.36 |
-3.51 |
83,608 |
117,457 |
-7,410 |
Jun13 |
130405 |
289.70 |
290.84 |
284.64 |
285.95 |
-3.66 |
58,096 |
61,847 |
+2,149 |
Jul13 |
130405 |
287.40 |
288.68 |
282.73 |
283.92 |
-3.91 |
29,407 |
34,783 |
-232 |
Aug13 |
130405 |
284.48 |
285.14 |
279.71 |
280.89 |
-4.17 |
20,565 |
20,127 |
+1,336 |
Sep13 |
130405 |
281.00 |
281.00 |
275.88 |
276.97 |
-4.18 |
16,714 |
21,350 |
+881 |
Oct13 |
130405 |
267.05 |
267.05 |
261.89 |
262.36 |
-4.38 |
8,640 |
12,942 |
-349 |
Nov13 |
130405 |
262.00 |
262.00 |
257.31 |
258.68 |
-4.32 |
6,467 |
16,219 |
+466 |
Dec13 |
130405 |
259.31 |
259.58 |
255.40 |
256.75 |
-4.26 |
7,557 |
13,274 |
-98 |
Jan14 |
130405 |
257.08 |
257.50 |
255.92 |
255.92 |
-4.18 |
342 |
3,837 |
-104 |
Feb14 |
130405 |
256.16 |
256.16 |
256.16 |
256.16 |
-4.11 |
203 |
2,058 |
+44 |
Total Volume and Open Interest |
232,669 |
308,268 |
-2,916 |
e-miNY RBOB Gasoline(NYM) |
May13 |
130405 |
286.40 |
286.40 |
286.36 |
286.40 |
-3.50 |
0 |
1 |
+0 |
Jun13 |
130405 |
286.00 |
286.00 |
285.95 |
286.00 |
-3.60 |
|
|
|
Jul13 |
130405 |
283.90 |
283.92 |
283.90 |
283.90 |
-3.90 |
|
|
|
Aug13 |
130405 |
280.90 |
280.90 |
280.89 |
280.90 |
-4.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May13 |
130405 |
3.947 |
4.146 |
3.930 |
4.125 |
+0.178 |
143,318 |
314,583 |
-12,752 |
Jun13 |
130405 |
3.992 |
4.177 |
3.975 |
4.160 |
+0.170 |
40,315 |
120,199 |
+9,044 |
Jul13 |
130405 |
4.041 |
4.220 |
4.030 |
4.206 |
+0.165 |
31,797 |
146,131 |
+519 |
Aug13 |
130405 |
4.052 |
4.237 |
4.051 |
4.224 |
+0.162 |
11,525 |
62,157 |
+1,462 |
Sep13 |
130405 |
4.062 |
4.217 |
4.036 |
4.206 |
+0.158 |
15,623 |
59,700 |
+1,923 |
Oct13 |
130405 |
4.078 |
4.225 |
4.058 |
4.214 |
+0.149 |
25,655 |
167,692 |
-825 |
Nov13 |
130405 |
4.150 |
4.277 |
4.134 |
4.274 |
+0.137 |
7,623 |
43,800 |
-816 |
Dec13 |
130405 |
4.295 |
4.425 |
4.292 |
4.417 |
+0.122 |
4,880 |
50,551 |
+1,123 |
Jan14 |
130405 |
4.367 |
4.502 |
4.367 |
4.493 |
+0.117 |
15,828 |
136,818 |
+2,404 |
Feb14 |
130405 |
4.363 |
4.467 |
4.362 |
4.461 |
+0.105 |
2,847 |
22,505 |
-515 |
Mar14 |
130405 |
4.310 |
4.401 |
4.299 |
4.397 |
+0.097 |
12,976 |
53,642 |
-369 |
Apr14 |
130405 |
4.071 |
4.125 |
4.062 |
4.125 |
+0.050 |
14,840 |
74,088 |
-481 |
May14 |
130405 |
4.070 |
4.130 |
4.070 |
4.130 |
+0.046 |
1,344 |
17,262 |
+334 |
Jun14 |
130405 |
4.132 |
4.152 |
4.132 |
4.152 |
+0.045 |
1,037 |
14,405 |
+538 |
Jul14 |
130405 |
4.163 |
4.182 |
4.159 |
4.182 |
+0.042 |
433 |
11,648 |
-46 |
Aug14 |
130405 |
4.178 |
4.196 |
4.178 |
4.196 |
+0.041 |
357 |
11,334 |
+163 |
Total Volume and Open Interest |
333,237 |
1,462,265 |
+2,457 |
Brent Crude Oil(ICE) |
May13 |
130405 |
106.49 |
106.65 |
103.62 |
104.12 |
-2.22 |
304,648 |
200,211 |
-17,133 |
Jun13 |
130405 |
106.46 |
106.48 |
103.68 |
104.15 |
-2.00 |
277,458 |
263,942 |
-1,791 |
Jul13 |
130405 |
105.91 |
106.17 |
103.59 |
104.06 |
-1.83 |
131,571 |
141,799 |
+24,595 |
Aug13 |
130405 |
105.76 |
105.83 |
103.36 |
103.84 |
-1.73 |
71,629 |
91,576 |
+4,055 |
Sep13 |
130405 |
105.34 |
105.43 |
103.05 |
103.50 |
-1.64 |
54,264 |
89,867 |
+5,046 |
Oct13 |
130405 |
104.77 |
104.95 |
102.68 |
103.13 |
-1.54 |
26,049 |
60,309 |
-928 |
Nov13 |
130405 |
104.53 |
104.55 |
102.35 |
102.78 |
-1.49 |
15,941 |
50,663 |
-227 |
Dec13 |
130405 |
104.04 |
104.20 |
101.98 |
102.43 |
-1.44 |
103,215 |
192,073 |
+7,208 |
Jan14 |
130405 |
103.67 |
103.67 |
101.78 |
102.15 |
-1.38 |
7,753 |
32,804 |
+758 |
Feb14 |
130405 |
101.91 |
101.91 |
101.91 |
101.91 |
-1.30 |
4,573 |
18,518 |
+292 |
Mar14 |
130405 |
102.89 |
102.89 |
101.66 |
101.66 |
-1.23 |
13,719 |
25,062 |
+1,230 |
Apr14 |
130405 |
101.38 |
101.38 |
101.38 |
101.38 |
-1.15 |
8,284 |
27,197 |
+468 |
May14 |
130405 |
101.08 |
101.08 |
101.08 |
101.08 |
-1.09 |
2,724 |
12,195 |
+222 |
Jun14 |
130405 |
102.01 |
102.15 |
100.40 |
100.75 |
-1.05 |
18,375 |
51,794 |
-373 |
Total Volume and Open Interest |
1,084,631 |
1,518,236 |
+26,422 |
Gas Oil(ICE) |
Apr13 |
130405 |
894.00 |
895.50 |
873.25 |
880.00 |
-8.00 |
37,854 |
67,286 |
-7,923 |
May13 |
130405 |
897.00 |
899.25 |
877.00 |
883.75 |
-7.75 |
89,131 |
109,777 |
-1,833 |
Jun13 |
130405 |
901.00 |
902.50 |
880.00 |
887.00 |
-7.50 |
60,549 |
89,619 |
+553 |
Jul13 |
130405 |
903.75 |
904.50 |
883.25 |
890.00 |
-6.75 |
18,692 |
45,241 |
+2,124 |
Aug13 |
130405 |
905.50 |
905.50 |
885.50 |
891.75 |
-6.25 |
12,742 |
37,061 |
+409 |
Sep13 |
130405 |
903.25 |
904.00 |
887.00 |
892.75 |
-5.50 |
13,151 |
42,118 |
+1,605 |
Oct13 |
130405 |
902.50 |
903.75 |
888.00 |
892.50 |
-5.50 |
7,189 |
22,352 |
+87 |
Nov13 |
130405 |
900.25 |
902.75 |
886.75 |
891.25 |
-5.50 |
2,310 |
20,514 |
-427 |
Dec13 |
130405 |
901.00 |
902.00 |
885.50 |
890.25 |
-5.25 |
20,737 |
56,407 |
-558 |
Jan14 |
130405 |
895.25 |
895.25 |
886.25 |
890.00 |
-5.25 |
1,291 |
14,661 |
-274 |
Total Volume and Open Interest |
270,442 |
584,364 |
-6,085 |
Ethanol(CBOT) |
Apr13 |
130403 |
2.415 |
2.432 |
2.413 |
2.432 |
+0.044 |
76 |
204 |
-38 |
May13 |
130405 |
2.420 |
2.435 |
2.411 |
2.417 |
-0.006 |
525 |
1,357 |
-180 |
Jun13 |
130405 |
2.389 |
2.389 |
2.359 |
2.363 |
-0.003 |
252 |
1,112 |
-42 |
Jul13 |
130405 |
2.310 |
2.315 |
2.289 |
2.293 |
-0.005 |
413 |
1,537 |
-29 |
Aug13 |
130405 |
2.259 |
2.259 |
2.228 |
2.231 |
-0.007 |
230 |
2,063 |
+18 |
Sep13 |
130405 |
2.176 |
2.176 |
2.123 |
2.132 |
-0.009 |
209 |
1,491 |
+28 |
Oct13 |
130405 |
2.049 |
2.053 |
2.010 |
2.012 |
-0.021 |
82 |
1,492 |
+11 |
Nov13 |
130405 |
1.973 |
1.973 |
1.961 |
1.961 |
-0.021 |
91 |
654 |
-7 |
Total Volume and Open Interest |
1,863 |
11,026 |
-277 |
WTI Crude Oil(ICE) |
May13 |
130405 |
93.48 |
93.55 |
91.92 |
92.70 |
-0.56 |
52,768 |
55,303 |
-1,025 |
Jun13 |
130405 |
93.64 |
93.77 |
92.25 |
93.01 |
-0.55 |
41,467 |
81,093 |
+4,537 |
Jul13 |
130405 |
93.81 |
93.81 |
92.54 |
93.24 |
-0.55 |
22,725 |
40,996 |
+1,967 |
Aug13 |
130405 |
93.90 |
93.90 |
92.60 |
93.32 |
-0.56 |
10,025 |
22,849 |
+567 |
Sep13 |
130405 |
93.78 |
93.78 |
92.59 |
93.17 |
-0.58 |
8,812 |
28,026 |
-174 |
Oct13 |
130405 |
93.23 |
93.49 |
92.31 |
92.83 |
-0.60 |
3,573 |
16,634 |
+375 |
Nov13 |
130405 |
92.05 |
92.64 |
91.96 |
92.44 |
-0.62 |
1,868 |
11,803 |
+273 |
Dec13 |
130405 |
92.76 |
92.78 |
91.54 |
92.08 |
-0.62 |
19,384 |
111,714 |
-759 |
Jan14 |
130405 |
91.73 |
91.73 |
91.73 |
91.73 |
-0.60 |
673 |
10,515 |
+157 |
Feb14 |
130405 |
91.43 |
91.43 |
91.43 |
91.43 |
-0.59 |
318 |
3,663 |
+74 |
Mar14 |
130405 |
91.15 |
91.15 |
91.15 |
91.15 |
-0.57 |
193 |
6,287 |
-86 |
Apr14 |
130405 |
90.86 |
90.86 |
90.86 |
90.86 |
-0.53 |
202 |
3,999 |
-29 |
May14 |
130405 |
90.58 |
90.58 |
90.58 |
90.58 |
-0.51 |
161 |
3,581 |
+0 |
Jun14 |
130405 |
90.03 |
90.52 |
89.98 |
90.32 |
-0.48 |
1,054 |
15,420 |
-105 |
Jul14 |
130405 |
90.04 |
90.04 |
90.04 |
90.04 |
-0.45 |
3 |
2,664 |
+0 |
Aug14 |
130405 |
89.79 |
89.79 |
89.79 |
89.79 |
-0.42 |
0 |
3,147 |
+0 |
Total Volume and Open Interest |
169,709 |
541,533 |
+5,885 |
US Dollar Index(ICE) |
Jun13 |
130405 |
82.880 |
83.010 |
82.310 |
82.603 |
-0.192 |
20,049 |
89,433 |
+724 |
Sep13 |
130405 |
83.150 |
83.150 |
82.495 |
82.798 |
-0.192 |
25 |
1,193 |
+7 |
Dec13 |
130405 |
83.007 |
83.007 |
83.007 |
83.007 |
-0.192 |
|
|
|
Total Volume and Open Interest |
20,074 |
90,626 |
+731 |
Australian Dollar(CME) |
Jun13 |
130405 |
103.77 |
103.83 |
102.98 |
103.31 |
-0.39 |
84,176 |
193,420 |
-3,657 |
Sep13 |
130405 |
103.00 |
103.01 |
102.36 |
102.61 |
-0.39 |
35 |
145 |
+12 |
Dec13 |
130405 |
101.80 |
102.31 |
101.80 |
101.93 |
-0.38 |
0 |
24 |
+0 |
Total Volume and Open Interest |
84,211 |
193,619 |
-3,645 |
British Pound(CME) |
Jun13 |
130405 |
152.26 |
153.57 |
151.94 |
153.32 |
+1.02 |
94,730 |
204,347 |
-3,803 |
Sep13 |
130405 |
152.18 |
153.50 |
152.15 |
153.26 |
+1.01 |
14 |
214 |
+2 |
Dec13 |
130405 |
152.50 |
153.25 |
152.22 |
153.23 |
+1.01 |
0 |
30 |
+0 |
Total Volume and Open Interest |
94,744 |
204,624 |
-3,801 |
Canadian Dollar(CME) |
Jun13 |
130405 |
98.62 |
98.67 |
97.54 |
98.11 |
-0.56 |
64,352 |
166,707 |
+10,031 |
Sep13 |
130405 |
98.26 |
98.47 |
97.35 |
97.91 |
-0.56 |
63 |
3,770 |
+15 |
Dec13 |
130405 |
98.07 |
98.27 |
97.28 |
97.73 |
-0.54 |
72 |
2,340 |
+32 |
Mar14 |
130405 |
97.07 |
98.07 |
97.07 |
97.53 |
-0.54 |
0 |
304 |
+0 |
Total Volume and Open Interest |
64,487 |
173,228 |
+10,078 |
Japanese Yen(CME) |
Jun13 |
130405 |
103.82 |
104.48 |
102.26 |
102.42 |
-1.64 |
148,440 |
209,073 |
-4,206 |
Sep13 |
130405 |
103.89 |
104.55 |
102.35 |
102.50 |
-1.64 |
81 |
594 |
+17 |
Dec13 |
130405 |
104.07 |
104.25 |
102.61 |
102.61 |
-1.64 |
26 |
148 |
+19 |
Total Volume and Open Interest |
148,557 |
209,837 |
-4,160 |
Swiss Franc(CME) |
Jun13 |
130405 |
106.46 |
107.46 |
106.09 |
107.27 |
+0.76 |
30,193 |
49,615 |
-1,848 |
Sep13 |
130405 |
106.66 |
107.41 |
106.52 |
107.41 |
+0.75 |
2 |
10 |
+0 |
Dec13 |
130405 |
107.56 |
107.56 |
106.81 |
107.56 |
+0.75 |
|
|
|
Total Volume and Open Interest |
30,195 |
49,625 |
-1,848 |
EuroFX(CME) |
Jun13 |
130405 |
129.41 |
130.47 |
129.07 |
130.19 |
+0.75 |
215,762 |
234,836 |
-90 |
Sep13 |
130405 |
129.39 |
130.52 |
129.23 |
130.28 |
+0.74 |
317 |
967 |
+241 |
Dec13 |
130405 |
129.57 |
130.50 |
129.33 |
130.38 |
+0.74 |
5 |
206 |
+0 |
Total Volume and Open Interest |
216,086 |
236,022 |
+151 |
Mexican Peso(CME) |
Apr13 |
130405 |
819.25 |
819.25 |
811.00 |
819.25 |
+8.25 |
|
|
|
May13 |
130405 |
817.25 |
817.25 |
809.00 |
817.25 |
+8.25 |
|
|
|
Total Volume and Open Interest |
30,728 |
177,900 |
-4,980 |
Brazilian Real(CME) |
May13 |
130405 |
495.90 |
501.90 |
494.45 |
501.05 |
+6.35 |
147 |
6,739 |
-117 |
Jun13 |
130405 |
492.75 |
499.95 |
492.75 |
499.25 |
+6.65 |
123 |
4,716 |
-7 |
Jul13 |
130405 |
497.30 |
497.95 |
490.75 |
497.30 |
+6.40 |
0 |
1 |
+0 |
Aug13 |
130405 |
494.85 |
494.85 |
488.40 |
494.85 |
+6.45 |
|
|
|
Total Volume and Open Interest |
270 |
36,687 |
-124 |
30-Year T-Bonds(CBOT) |
Jun13 |
130405 |
146~100 |
148~090 |
146~010 |
148~000 |
+1~210 |
391,355 |
641,148 |
+10,496 |
Sep13 |
130405 |
145~110 |
147~140 |
145~060 |
147~070 |
+1~230 |
14 |
150 |
+3 |
Dec13 |
130405 |
146~230 |
146~230 |
145~000 |
146~230 |
+1~230 |
|
|
|
Total Volume and Open Interest |
391,369 |
641,298 |
+10,499 |
10-Year T-Notes(CBOT) |
Jun13 |
130405 |
132~260 |
133~115 |
132~205 |
133~050 |
+0~100 |
1,314,995 |
2,184,535 |
-28,498 |
Sep13 |
130405 |
131~300 |
132~145 |
131~300 |
132~120 |
+0~110 |
1,745 |
1,566 |
+1,079 |
Dec13 |
130405 |
132~120 |
132~120 |
132~010 |
132~120 |
+0~110 |
|
|
|
Total Volume and Open Interest |
1,316,740 |
2,186,101 |
-27,419 |
5-Year T-Notes(CBOT) |
Jun13 |
130405 |
124~144 |
124~202 |
124~116 |
124~166 |
+0~016 |
604,749 |
1,835,687 |
+18,116 |
Sep13 |
130405 |
124~056 |
124~056 |
124~024 |
124~044 |
+0~020 |
52 |
47 |
+46 |
Dec13 |
130405 |
124~044 |
124~044 |
124~024 |
124~044 |
+0~020 |
|
|
|
Total Volume and Open Interest |
604,801 |
1,835,734 |
+18,162 |
2 Year T-Notes(CBOT) |
Jun13 |
130405 |
110~082 |
110~090 |
110~076 |
110~082 |
unch |
189,682 |
918,528 |
+7,478 |
Sep13 |
130405 |
110~080 |
110~080 |
110~074 |
110~074 |
-0~002 |
3,461 |
2,934 |
+2,562 |
Dec13 |
130405 |
110~074 |
110~076 |
110~074 |
110~074 |
-0~002 |
|
|
|
Total Volume and Open Interest |
193,143 |
921,462 |
+10,040 |
Eurodollars(CME) |
Jun13 |
130405 |
99.700 |
99.710 |
99.690 |
99.700 |
+0.005 |
88,762 |
907,402 |
+5,370 |
Sep13 |
130405 |
99.675 |
99.690 |
99.670 |
99.680 |
+0.010 |
105,770 |
754,895 |
+5,239 |
Dec13 |
130405 |
99.650 |
99.665 |
99.640 |
99.660 |
+0.015 |
162,853 |
786,483 |
+13,729 |
Mar14 |
130405 |
99.630 |
99.645 |
99.620 |
99.640 |
+0.015 |
120,025 |
734,560 |
+2,244 |
Jun14 |
130405 |
99.600 |
99.620 |
99.590 |
99.610 |
+0.015 |
141,883 |
726,329 |
-4,403 |
Sep14 |
130405 |
99.565 |
99.590 |
99.550 |
99.575 |
+0.015 |
137,185 |
588,911 |
+9,039 |
Dec14 |
130405 |
99.505 |
99.540 |
99.495 |
99.525 |
+0.015 |
156,102 |
643,001 |
+3,179 |
Mar15 |
130405 |
99.445 |
99.480 |
99.430 |
99.470 |
+0.020 |
209,145 |
548,550 |
+24,238 |
Jun15 |
130405 |
99.370 |
99.410 |
99.350 |
99.395 |
+0.025 |
169,489 |
755,233 |
+10,907 |
Sep15 |
130405 |
99.275 |
99.320 |
99.260 |
99.310 |
+0.030 |
115,038 |
490,227 |
+2,540 |
Dec15 |
130405 |
99.160 |
99.220 |
99.145 |
99.200 |
+0.030 |
131,772 |
596,967 |
-3,212 |
Mar16 |
130405 |
99.040 |
99.090 |
99.015 |
99.080 |
+0.035 |
126,382 |
335,590 |
+17,488 |
Jun16 |
130405 |
98.885 |
98.950 |
98.865 |
98.940 |
+0.040 |
129,566 |
288,072 |
+11,658 |
Sep16 |
130405 |
98.735 |
98.800 |
98.710 |
98.790 |
+0.045 |
64,538 |
229,516 |
+6,192 |
Dec16 |
130405 |
98.570 |
98.645 |
98.550 |
98.630 |
+0.045 |
56,724 |
173,111 |
+4,542 |
Mar17 |
130405 |
98.415 |
98.490 |
98.385 |
98.475 |
+0.050 |
43,057 |
158,827 |
+2,222 |
Jun17 |
130405 |
98.245 |
98.320 |
98.220 |
98.310 |
+0.055 |
27,692 |
105,650 |
+444 |
Sep17 |
130405 |
98.070 |
98.160 |
98.050 |
98.145 |
+0.060 |
22,978 |
79,546 |
+675 |
Total Volume and Open Interest |
2,086,219 |
9,226,364 |
+112,916 |
Ultra T-Bond(CBOT) |
Jun13 |
130405 |
161~03 |
165~02 |
160~29 |
164~17 |
+3~10 |
77,332 |
374,285 |
+4,159 |
Sep13 |
130405 |
163~02 |
163~02 |
159~23 |
163~02 |
+3~11 |
1 |
11 |
+1 |
Dec13 |
130405 |
163~02 |
163~02 |
159~23 |
163~02 |
+3~11 |
|
|
|
Total Volume and Open Interest |
77,333 |
374,296 |
+4,160 |
30 Day Federal Funds(CBOT) |
Apr13 |
130405 |
99.860 |
99.860 |
99.857 |
99.857 |
unch |
5,224 |
50,396 |
+3,059 |
May13 |
130405 |
99.865 |
99.875 |
99.865 |
99.870 |
unch |
135 |
36,875 |
+36 |
Jun13 |
130405 |
99.865 |
99.875 |
99.865 |
99.870 |
unch |
181 |
30,750 |
-99 |
Jul13 |
130405 |
99.870 |
99.875 |
99.865 |
99.870 |
+0.005 |
170 |
26,239 |
+12 |
Aug13 |
130405 |
99.870 |
99.875 |
99.865 |
99.870 |
+0.005 |
508 |
18,568 |
+46 |
Sep13 |
130405 |
99.870 |
99.875 |
99.865 |
99.865 |
unch |
771 |
14,606 |
+486 |
Total Volume and Open Interest |
11,811 |
335,111 |
+4,607 |
3-Mth Euro-Yen(CME) |
Jun13 |
130405 |
99.793 |
99.793 |
99.793 |
99.793 |
unch |
|
|
|
Sep13 |
130405 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec13 |
130405 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130405 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Jun14 |
130405 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Sep14 |
130405 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Dec14 |
130405 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar15 |
130405 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130405 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Sep15 |
130405 |
99.375 |
99.375 |
99.375 |
99.375 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130405 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
326 |
+0 |
Sep13 |
130405 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
130405 |
99.80 |
99.80 |
99.79 |
99.79 |
unch |
0 |
402 |
+0 |
Mar14 |
130405 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
172 |
+0 |
Jun14 |
130405 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
23 |
+0 |
Sep14 |
130405 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
32 |
+0 |
Dec14 |
130405 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
130405 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,105 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130405 |
146.28 |
146.45 |
143.03 |
145.11 |
-0.92 |
2,608 |
22,978 |
+154 |
Sep13 |
130405 |
143.04 |
143.04 |
143.04 |
143.04 |
-0.92 |
|
|
|
Dec13 |
130405 |
140.95 |
140.95 |
140.95 |
140.95 |
-0.92 |
|
|
|
Total Volume and Open Interest |
2,608 |
22,978 |
+154 |
Euro-Bund(EUREX) |
Jun13 |
130405 |
145.97 |
146.54 |
145.82 |
146.34 |
+0.38 |
556,674 |
1,049,619 |
+2,750 |
Sep13 |
130405 |
146.24 |
146.82 |
146.16 |
146.65 |
+0.43 |
147 |
1,071 |
+44 |
Dec13 |
130405 |
144.49 |
144.49 |
144.49 |
144.49 |
+0.38 |
|
|
|
Total Volume and Open Interest |
556,821 |
1,050,690 |
+2,794 |
Euro-Bobl(EUREX) |
Jun13 |
130405 |
126.88 |
126.91 |
126.70 |
126.80 |
-0.09 |
404,099 |
975,461 |
+24,134 |
Sep13 |
130405 |
127.44 |
127.44 |
127.44 |
127.44 |
-0.04 |
0 |
938 |
+0 |
Dec13 |
130405 |
127.44 |
127.44 |
127.44 |
127.44 |
-0.04 |
|
|
|
Total Volume and Open Interest |
404,099 |
976,399 |
+24,134 |
3-Mth Euribor(EUREX) |
Jun13 |
130405 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.010 |
57 |
2,696 |
-43 |
Sep13 |
130405 |
99.770 |
99.770 |
99.770 |
99.770 |
-0.010 |
6 |
1,144 |
+0 |
Dec13 |
130405 |
99.740 |
99.740 |
99.740 |
99.740 |
-0.015 |
3 |
1,281 |
+0 |
Total Volume and Open Interest |
86 |
7,877 |
-23 |
Long Gilt(LIFFE) |
Jun13 |
130405 |
119~09 |
120~06 |
119~07 |
120~03 |
+0~27 |
135,372 |
385,315 |
-535 |
Sep13 |
130405 |
119~21 |
119~31 |
119~21 |
119~31 |
+0~27 |
10 |
10 |
+10 |
Total Volume and Open Interest |
135,382 |
385,325 |
-525 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130405 |
99.49 |
99.50 |
99.48 |
99.49 |
unch |
43,995 |
312,251 |
-2,589 |
Sep13 |
130405 |
99.52 |
99.52 |
99.50 |
99.51 |
unch |
35,677 |
358,673 |
-4,280 |
Dec13 |
130405 |
99.54 |
99.54 |
99.51 |
99.52 |
unch |
34,332 |
325,076 |
-4,188 |
Mar14 |
130405 |
99.54 |
99.54 |
99.51 |
99.53 |
+0.00 |
36,822 |
383,444 |
-4,450 |
Jun14 |
130405 |
99.53 |
99.54 |
99.50 |
99.53 |
+0.01 |
39,925 |
328,944 |
-25,029 |
Sep14 |
130405 |
99.52 |
99.53 |
99.49 |
99.52 |
+0.01 |
28,983 |
302,038 |
+600 |
Total Volume and Open Interest |
334,224 |
2,930,082 |
-2,391 |
3-Mth Euribor(LIFFE) |
Jun13 |
130405 |
99.795 |
99.805 |
99.785 |
99.785 |
-0.010 |
225,907 |
620,406 |
-2,255 |
Sep13 |
130405 |
99.780 |
99.790 |
99.760 |
99.770 |
-0.010 |
192,568 |
357,706 |
-5,247 |
Dec13 |
130405 |
99.755 |
99.760 |
99.730 |
99.740 |
-0.015 |
130,006 |
433,476 |
-1,263 |
Total Volume and Open Interest |
1,255,265 |
3,995,501 |
+9,307 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130405 |
96.96 |
96.98 |
96.95 |
96.97 |
unch |
22,985 |
225,933 |
+2,141 |
Sep13 |
130405 |
96.99 |
97.03 |
96.98 |
97.01 |
+0.01 |
27,199 |
176,694 |
+2,741 |
Dec13 |
130405 |
96.98 |
97.03 |
96.97 |
97.00 |
+0.01 |
25,209 |
123,244 |
+1,741 |
Mar14 |
130405 |
96.92 |
96.99 |
96.91 |
96.96 |
+0.03 |
12,481 |
97,848 |
+790 |
Jun14 |
130405 |
96.84 |
96.91 |
96.84 |
96.89 |
+0.04 |
7,912 |
67,729 |
+3,218 |
Sep14 |
130405 |
96.74 |
96.83 |
96.74 |
96.80 |
+0.04 |
3,409 |
41,869 |
+340 |
Dec14 |
130405 |
96.67 |
96.73 |
96.67 |
96.71 |
+0.04 |
1,965 |
27,597 |
+346 |
Mar15 |
130405 |
96.60 |
96.63 |
96.59 |
96.62 |
+0.04 |
1,497 |
12,933 |
+487 |
Jun15 |
130405 |
96.54 |
96.54 |
96.54 |
96.54 |
+0.05 |
254 |
959 |
+106 |
Sep15 |
130405 |
96.44 |
96.46 |
96.44 |
96.46 |
+0.05 |
10 |
585 |
-13 |
Total Volume and Open Interest |
102,921 |
775,617 |
+11,847 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130405 |
96.58 |
96.71 |
96.56 |
96.69 |
+0.10 |
76,244 |
428,536 |
+9,216 |
Sep13 |
130405 |
96.69 |
96.69 |
96.69 |
96.69 |
+0.10 |
|
|
|
Total Volume and Open Interest |
76,244 |
428,536 |
+9,216 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130405 |
97.11 |
97.20 |
97.08 |
97.17 |
+0.05 |
223,894 |
542,709 |
+50,272 |
Sep13 |
130405 |
97.17 |
97.17 |
97.17 |
97.17 |
+0.05 |
|
|
|
Total Volume and Open Interest |
223,894 |
542,709 |
+50,272 |
Gold(CMX) |
Apr13 |
130405 |
1553.2 |
1580.6 |
1550.1 |
1575.4 |
+23.6 |
2,171 |
3,136 |
-1,984 |
Jun13 |
130405 |
1554.0 |
1581.8 |
1549.0 |
1575.9 |
+23.5 |
209,509 |
265,573 |
-1,238 |
Aug13 |
130405 |
1555.4 |
1582.9 |
1550.8 |
1577.5 |
+23.6 |
6,763 |
40,555 |
+840 |
Oct13 |
130405 |
1554.4 |
1581.6 |
1553.0 |
1579.0 |
+23.6 |
894 |
14,286 |
+599 |
Dec13 |
130405 |
1558.5 |
1585.3 |
1554.2 |
1580.5 |
+23.6 |
1,917 |
34,146 |
+323 |
Feb14 |
130405 |
1574.3 |
1585.8 |
1571.4 |
1582.0 |
+23.6 |
1,780 |
15,405 |
-20 |
Apr14 |
130405 |
1573.4 |
1583.5 |
1573.4 |
1583.5 |
+23.6 |
46 |
2,777 |
-23 |
Jun14 |
130405 |
1576.2 |
1585.1 |
1576.2 |
1585.1 |
+23.6 |
256 |
7,074 |
+135 |
Aug14 |
130405 |
1577.9 |
1586.7 |
1577.9 |
1586.7 |
+23.6 |
26 |
993 |
-10 |
Oct14 |
130405 |
1578.0 |
1588.3 |
1578.0 |
1588.3 |
+23.5 |
7 |
993 |
+3 |
Dec14 |
130405 |
1590.0 |
1590.0 |
1590.0 |
1590.0 |
+23.5 |
315 |
7,789 |
+47 |
Feb15 |
130405 |
1591.8 |
1591.8 |
1591.8 |
1591.8 |
+23.5 |
|
|
|
Total Volume and Open Interest |
224,535 |
416,053 |
-1,123 |
Silver(CMX) |
May13 |
130405 |
2683.0 |
2730.0 |
2673.0 |
2722.0 |
+45.3 |
63,681 |
77,202 |
-1,193 |
Jul13 |
130405 |
2690.5 |
2735.5 |
2680.0 |
2728.3 |
+45.5 |
7,477 |
20,216 |
-476 |
Sep13 |
130405 |
2701.0 |
2740.0 |
2691.0 |
2734.4 |
+45.6 |
761 |
6,122 |
-50 |
Dec13 |
130405 |
2704.0 |
2747.5 |
2701.5 |
2742.4 |
+45.7 |
1,802 |
24,334 |
-91 |
Mar14 |
130405 |
2747.6 |
2747.6 |
2747.6 |
2747.6 |
+45.7 |
157 |
3,797 |
+76 |
May14 |
130405 |
2751.2 |
2751.2 |
2751.2 |
2751.2 |
+45.7 |
130 |
1,320 |
+96 |
Jul14 |
130405 |
2752.0 |
2754.7 |
2752.0 |
2754.7 |
+45.8 |
10 |
5,096 |
+10 |
Total Volume and Open Interest |
75,010 |
154,332 |
-1,423 |
Platinum(NYMEX) |
Apr13 |
130405 |
1528.9 |
1539.4 |
1528.9 |
1534.4 |
+17.7 |
112 |
136 |
-65 |
Jul13 |
130405 |
1520.0 |
1539.9 |
1518.2 |
1535.5 |
+17.7 |
16,657 |
62,171 |
-487 |
Oct13 |
130405 |
1535.3 |
1540.3 |
1527.3 |
1537.9 |
+17.7 |
130 |
1,052 |
+113 |
Jan14 |
130405 |
1537.8 |
1543.0 |
1535.6 |
1539.6 |
+17.9 |
1 |
18 |
+1 |
Total Volume and Open Interest |
16,932 |
63,392 |
-437 |
Palladium(NYMEX) |
Jun13 |
130405 |
725.50 |
734.35 |
716.30 |
723.90 |
-1.55 |
4,988 |
37,735 |
-370 |
Sep13 |
130405 |
728.85 |
735.25 |
720.25 |
725.40 |
-1.50 |
54 |
1,074 |
+39 |
Dec13 |
130405 |
726.40 |
726.40 |
726.40 |
726.40 |
-1.50 |
0 |
862 |
+0 |
Total Volume and Open Interest |
5,043 |
39,678 |
-332 |
Copper(CMX) |
May13 |
130405 |
335.15 |
337.00 |
333.00 |
334.40 |
-0.75 |
59,532 |
111,129 |
+2,702 |
Jul13 |
130405 |
337.30 |
338.90 |
335.00 |
336.40 |
-0.75 |
12,600 |
36,139 |
+1,304 |
Sep13 |
130405 |
338.15 |
339.10 |
337.30 |
338.15 |
-0.75 |
3,604 |
14,551 |
+897 |
Dec13 |
130405 |
341.40 |
341.45 |
340.15 |
340.50 |
-0.65 |
2,237 |
11,865 |
+69 |
Mar14 |
130405 |
342.75 |
344.00 |
342.20 |
342.65 |
-0.60 |
570 |
3,261 |
+377 |
Total Volume and Open Interest |
79,587 |
185,531 |
+5,587 |
DJIA Index(CBOT) |
Jun13 |
130405 |
14516 |
14516 |
14373 |
14484 |
-47 |
222 |
7,021 |
+8 |
Sep13 |
130405 |
14410 |
14457 |
14410 |
14410 |
-47 |
0 |
4 |
+0 |
Dec13 |
130405 |
14341 |
14388 |
14341 |
14341 |
-47 |
|
|
|
Mar14 |
130405 |
14270 |
14317 |
14270 |
14270 |
-47 |
|
|
|
Total Volume and Open Interest |
222 |
7,025 |
+8 |
E-mini DJIA Index(CBOT) |
Jun13 |
130405 |
14530 |
14534 |
14361 |
14484 |
-47 |
177,030 |
111,663 |
-1,671 |
Sep13 |
130405 |
14390 |
14444 |
14300 |
14410 |
-47 |
3 |
54 |
-1 |
Dec13 |
130405 |
14341 |
14341 |
14341 |
14341 |
-47 |
0 |
17 |
+0 |
Mar14 |
130405 |
14270 |
14270 |
14270 |
14270 |
-47 |
|
|
|
Total Volume and Open Interest |
177,033 |
111,734 |
-1,672 |
S & P 500(CME) |
Jun13 |
130405 |
1554.60 |
1554.90 |
1533.30 |
1546.00 |
-8.50 |
9,070 |
161,230 |
+2,309 |
Sep13 |
130405 |
1539.70 |
1541.30 |
1528.30 |
1539.70 |
-8.60 |
67 |
1,649 |
-14 |
Dec13 |
130405 |
1533.10 |
1534.70 |
1521.70 |
1533.10 |
-8.60 |
0 |
1,083 |
+0 |
Mar14 |
130405 |
1526.90 |
1528.50 |
1515.50 |
1526.90 |
-8.60 |
|
|
|
Total Volume and Open Interest |
9,137 |
163,962 |
+2,295 |
S & P 500 E-Mini(Globex) |
Jun13 |
130405 |
1554.75 |
1555.25 |
1533.25 |
1546.00 |
-8.50 |
2,269,317 |
3,000,088 |
+6,020 |
Sep13 |
130405 |
1547.50 |
1547.50 |
1527.00 |
1539.75 |
-8.50 |
1,067 |
15,151 |
+217 |
Total Volume and Open Interest |
2,270,417 |
3,016,930 |
+6,247 |
NASDAQ 100(CME) |
Jun13 |
130405 |
2784.80 |
2784.80 |
2738.00 |
2763.00 |
-22.00 |
850 |
4,428 |
+2 |
Sep13 |
130405 |
2757.00 |
2779.00 |
2732.00 |
2757.00 |
-22.00 |
|
|
|
Dec13 |
130405 |
2750.80 |
2772.80 |
2750.80 |
2750.80 |
-22.00 |
|
|
|
Total Volume and Open Interest |
850 |
4,428 |
+2 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130405 |
2785.00 |
2785.50 |
2737.50 |
2763.00 |
-22.00 |
256,746 |
363,783 |
-13,743 |
Sep13 |
130405 |
2739.00 |
2760.00 |
2739.00 |
2757.00 |
-22.00 |
31 |
62 |
+3 |
Total Volume and Open Interest |
256,777 |
363,878 |
-13,740 |
S & P Midcap 400(CME) |
Jun13 |
130405 |
1120.90 |
1122.20 |
1105.00 |
1120.90 |
-1.30 |
147 |
614 |
-12 |
Sep13 |
130405 |
1118.90 |
1120.20 |
1118.90 |
1118.90 |
-1.30 |
|
|
|
Dec13 |
130405 |
1116.90 |
1118.20 |
1116.90 |
1116.90 |
-1.30 |
|
|
|
Total Volume and Open Interest |
147 |
614 |
-12 |
Volatility Index(CBOE) |
Apr13 |
130405 |
14.70 |
15.35 |
14.25 |
14.35 |
+0.10 |
82,740 |
144,520 |
-14,009 |
May13 |
130405 |
15.85 |
16.35 |
15.40 |
15.50 |
-0.05 |
60,128 |
127,095 |
+7,907 |
Jun13 |
130405 |
16.70 |
17.20 |
16.30 |
16.45 |
-0.05 |
25,148 |
48,771 |
+2,982 |
Jul13 |
130405 |
17.45 |
17.90 |
17.10 |
17.25 |
unch |
12,205 |
33,647 |
+240 |
Total Volume and Open Interest |
194,357 |
417,154 |
-1,970 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130405 |
13085 |
13305 |
12830 |
13165 |
+80 |
14,501 |
68,432 |
+1,282 |
Sep13 |
130405 |
13220 |
13300 |
12970 |
13215 |
+70 |
7 |
13 |
+0 |
Total Volume and Open Interest |
14,508 |
68,446 |
+1,282 |
Nikkei 225(SGX) |
Jun13 |
130405 |
12750 |
13240 |
12750 |
12800 |
+10 |
153,750 |
241,564 |
-4,465 |
Sep13 |
130405 |
12940 |
13225 |
12790 |
12790 |
+5 |
11 |
1,679 |
-9 |
Dec13 |
130405 |
12825 |
13155 |
12730 |
12730 |
+25 |
0 |
15,544 |
+0 |
Total Volume and Open Interest |
155,098 |
292,142 |
-4,210 |
CAC 40(EURONEXT) |
Apr13 |
130405 |
3718.0 |
3740.0 |
3637.5 |
3664.0 |
-62.0 |
128,883 |
321,611 |
-8,416 |
May13 |
130405 |
3660.5 |
3669.0 |
3571.5 |
3597.5 |
-62.0 |
241 |
972 |
+137 |
Jun13 |
130405 |
3629.5 |
3640.0 |
3546.5 |
3573.0 |
-62.0 |
243 |
30,961 |
-129 |
Total Volume and Open Interest |
129,367 |
353,576 |
-8,408 |
Hang Seng Index(HKFE) |
Apr13 |
130405 |
22241 |
22245 |
21640 |
21656 |
-690 |
64,599 |
104,577 |
+3,406 |
May13 |
130405 |
22180 |
22180 |
21515 |
21530 |
-679 |
206 |
371 |
+74 |
Jun13 |
130405 |
21800 |
21822 |
21270 |
21270 |
-688 |
372 |
5,059 |
-15 |
Total Volume and Open Interest |
65,356 |
111,421 |
+3,482 |
DAX(EUREX) |
Jun13 |
130405 |
7820.0 |
7838.5 |
7643.0 |
7673.5 |
-168.0 |
99,021 |
161,945 |
-2,869 |
Sep13 |
130405 |
7822.0 |
7842.0 |
7651.0 |
7678.5 |
-168.0 |
92 |
4,440 |
-5 |
Dec13 |
130405 |
7830.5 |
7837.0 |
7655.5 |
7683.0 |
-169.0 |
29 |
296 |
+4 |
Total Volume and Open Interest |
99,142 |
166,681 |
-2,870 |
FT-SE 100(EURONEXT) |
Jun13 |
130405 |
6302.00 |
6302.50 |
6159.50 |
6199.00 |
-98.50 |
105,058 |
674,855 |
-10,567 |
Sep13 |
130405 |
6243.00 |
6243.00 |
6114.00 |
6150.00 |
-98.50 |
69 |
884 |
+2 |
Dec13 |
130405 |
6120.00 |
6120.00 |
6120.00 |
6120.00 |
-99.50 |
0 |
190 |
-1 |
Total Volume and Open Interest |
105,127 |
675,929 |
-10,566 |
SPI 200(SFE) |
Jun13 |
130405 |
4915.0 |
4939.0 |
4881.0 |
4895.0 |
-17.0 |
30,125 |
257,824 |
+2,713 |
Sep13 |
130405 |
4860.0 |
4860.0 |
4860.0 |
4860.0 |
-16.0 |
108 |
2,181 |
+0 |
Dec13 |
130405 |
4864.0 |
4864.0 |
4864.0 |
4864.0 |
-16.0 |
0 |
2,348 |
+0 |
Total Volume and Open Interest |
30,245 |
265,415 |
+2,715 |
FTSE MIB(ISE) |
Jun13 |
130405 |
14885.00 |
14995.00 |
14755.00 |
14951.00 |
+105.00 |
27,896 |
31,820 |
-2,170 |
Sep13 |
130405 |
14825.00 |
14875.00 |
14720.00 |
14861.00 |
+110.00 |
39 |
67 |
+4 |
Dec13 |
130405 |
14774.00 |
14774.00 |
14774.00 |
14774.00 |
+110.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,935 |
31,888 |
-2,166 |
KOSPI 200(KFE) |
Jun13 |
130405 |
257.45 |
257.75 |
252.60 |
253.75 |
-3.50 |
255,452 |
112,357 |
+2,435 |
Sep13 |
130405 |
256.95 |
257.75 |
254.05 |
255.00 |
-3.75 |
154 |
995 |
+163 |
Dec13 |
130405 |
257.15 |
257.15 |
257.15 |
257.15 |
-3.55 |
0 |
196 |
+0 |
Total Volume and Open Interest |
255,606 |
113,560 |
+2,598 |
GSCI(CME) |
Apr13 |
130405 |
630.00 |
631.00 |
626.50 |
627.60 |
-5.15 |
331 |
8,950 |
-147 |
May13 |
130405 |
630.70 |
631.60 |
627.45 |
628.50 |
-4.55 |
12 |
366 |
-2 |
Jun13 |
130405 |
633.30 |
633.30 |
628.00 |
629.00 |
-4.25 |
|
|
|
Total Volume and Open Interest |
343 |
9,316 |
-149 |
Reuters CCI(ICE) |
Jun13 |
120925 |
306.20 |
306.20 |
306.20 |
306.20 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|