|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 10, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130410 |
1394.50 |
1409.75 |
1385.00 |
1392.75 |
-2.75 |
105,310 |
218,611 |
-2,070 |
Jul13 |
130410 |
1370.00 |
1382.00 |
1359.25 |
1367.50 |
-3.75 |
69,404 |
191,214 |
+4,459 |
Aug13 |
130410 |
1337.75 |
1350.75 |
1329.00 |
1336.00 |
-3.50 |
1,490 |
7,422 |
+315 |
Sep13 |
130410 |
1279.25 |
1289.75 |
1270.75 |
1276.50 |
-4.00 |
1,744 |
7,950 |
+101 |
Nov13 |
130410 |
1241.00 |
1248.00 |
1230.75 |
1237.50 |
-4.25 |
20,210 |
135,099 |
+157 |
Jan14 |
130410 |
1243.50 |
1253.50 |
1237.25 |
1243.50 |
-4.25 |
596 |
14,667 |
+251 |
Mar14 |
130410 |
1251.75 |
1258.75 |
1243.00 |
1248.25 |
-4.50 |
397 |
3,278 |
+43 |
May14 |
130410 |
1254.00 |
1260.25 |
1245.50 |
1252.00 |
-5.00 |
320 |
2,512 |
+82 |
Jul14 |
130410 |
1264.50 |
1264.50 |
1258.25 |
1258.25 |
-5.75 |
464 |
1,990 |
+42 |
Aug14 |
130410 |
1255.75 |
1261.50 |
1255.75 |
1255.75 |
-5.75 |
0 |
4 |
+0 |
Sep14 |
130410 |
1243.50 |
1243.50 |
1242.50 |
1243.50 |
+1.00 |
0 |
10 |
+0 |
Nov14 |
130410 |
1230.75 |
1241.50 |
1227.75 |
1234.25 |
+0.75 |
335 |
5,643 |
+153 |
Jan15 |
130410 |
1233.75 |
1233.75 |
1233.00 |
1233.75 |
+0.75 |
0 |
7 |
+0 |
Mar15 |
130410 |
1233.00 |
1234.00 |
1233.00 |
1233.00 |
-1.00 |
|
|
|
Total Volume and Open Interest |
200,270 |
588,606 |
+3,533 |
Soybean Meal(CBOT) |
May13 |
130410 |
394.50 |
400.90 |
390.50 |
392.90 |
-1.90 |
47,498 |
94,292 |
-11,311 |
Jul13 |
130410 |
394.10 |
400.10 |
389.80 |
391.80 |
-2.50 |
31,791 |
88,991 |
+5,536 |
Aug13 |
130410 |
383.10 |
388.40 |
378.90 |
380.70 |
-2.60 |
1,426 |
10,513 |
+460 |
Sep13 |
130410 |
362.50 |
367.10 |
359.00 |
360.40 |
-2.10 |
793 |
8,538 |
+81 |
Oct13 |
130410 |
343.00 |
346.60 |
340.00 |
342.00 |
-2.20 |
372 |
6,872 |
+36 |
Dec13 |
130410 |
342.40 |
345.30 |
338.20 |
340.40 |
-2.40 |
6,007 |
44,436 |
+1,324 |
Jan14 |
130410 |
342.70 |
346.70 |
340.00 |
342.20 |
-2.30 |
107 |
3,929 |
+1 |
Mar14 |
130410 |
347.80 |
349.60 |
343.50 |
344.80 |
-2.30 |
196 |
3,664 |
+16 |
May14 |
130410 |
349.10 |
350.20 |
345.50 |
346.40 |
-2.60 |
93 |
2,221 |
+2 |
Jul14 |
130410 |
351.50 |
352.60 |
348.40 |
348.40 |
-3.70 |
117 |
954 |
-111 |
Total Volume and Open Interest |
88,401 |
264,678 |
-3,965 |
Soybean Oil(CBOT) |
May13 |
130410 |
49.98 |
50.23 |
49.61 |
50.03 |
+0.05 |
61,605 |
132,021 |
-9,628 |
Jul13 |
130410 |
50.18 |
50.42 |
49.80 |
50.23 |
+0.05 |
46,296 |
119,271 |
+6,566 |
Aug13 |
130410 |
50.20 |
50.39 |
49.90 |
50.24 |
+0.05 |
2,984 |
13,329 |
+463 |
Sep13 |
130410 |
50.20 |
50.37 |
49.83 |
50.20 |
+0.06 |
1,873 |
12,288 |
+130 |
Oct13 |
130410 |
49.91 |
50.01 |
49.61 |
50.01 |
+0.10 |
811 |
12,155 |
+32 |
Dec13 |
130410 |
49.82 |
50.04 |
49.50 |
49.86 |
+0.04 |
8,699 |
62,280 |
+1,728 |
Jan14 |
130410 |
49.77 |
49.95 |
49.60 |
49.91 |
+0.05 |
461 |
5,604 |
+104 |
Mar14 |
130410 |
49.96 |
49.97 |
49.68 |
49.95 |
+0.04 |
244 |
3,636 |
+46 |
May14 |
130410 |
49.94 |
49.97 |
49.59 |
49.92 |
+0.10 |
334 |
2,000 |
+115 |
Jul14 |
130410 |
49.89 |
50.01 |
49.89 |
50.01 |
+0.11 |
213 |
1,135 |
+109 |
Total Volume and Open Interest |
123,520 |
364,698 |
-335 |
Canola(WCE) |
May13 |
130410 |
619.3 |
625.4 |
614.4 |
623.1 |
+3.8 |
7,469 |
65,845 |
-3,575 |
Jul13 |
130410 |
602.6 |
612.8 |
601.4 |
610.4 |
+4.4 |
4,373 |
45,835 |
+1,655 |
Nov13 |
130410 |
555.0 |
561.1 |
554.0 |
558.1 |
+1.0 |
1,645 |
47,346 |
+537 |
Jan14 |
130410 |
559.9 |
559.9 |
556.5 |
558.1 |
-0.1 |
82 |
3,179 |
+51 |
Mar14 |
130410 |
552.9 |
552.9 |
551.1 |
551.1 |
-0.9 |
33 |
328 |
+30 |
Total Volume and Open Interest |
13,602 |
162,551 |
-1,302 |
Corn(CBOT) |
May13 |
130410 |
644.00 |
666.75 |
634.25 |
649.00 |
+4.75 |
127,966 |
373,851 |
-27,402 |
Jul13 |
130410 |
627.50 |
647.25 |
617.00 |
632.50 |
+5.00 |
99,134 |
345,964 |
+19,742 |
Sep13 |
130410 |
562.50 |
573.50 |
554.25 |
566.75 |
+4.50 |
14,930 |
138,537 |
+330 |
Dec13 |
130410 |
540.00 |
549.75 |
531.25 |
543.00 |
+2.75 |
38,218 |
362,601 |
+2,976 |
Mar14 |
130410 |
550.00 |
560.00 |
543.25 |
553.25 |
+3.00 |
1,716 |
27,478 |
-258 |
May14 |
130410 |
557.25 |
565.00 |
551.50 |
561.25 |
+3.00 |
808 |
10,685 |
+15 |
Jul14 |
130410 |
563.25 |
570.00 |
555.50 |
566.75 |
+3.25 |
824 |
7,127 |
+317 |
Sep14 |
130410 |
544.00 |
546.50 |
538.75 |
544.25 |
+0.75 |
2 |
701 |
+0 |
Dec14 |
130410 |
545.75 |
552.00 |
538.00 |
548.75 |
+2.50 |
998 |
32,128 |
+347 |
Mar15 |
130410 |
555.00 |
555.50 |
550.75 |
555.50 |
+2.75 |
13 |
174 |
+0 |
Total Volume and Open Interest |
284,625 |
1,301,640 |
-3,929 |
Wheat(CBOT) |
May13 |
130410 |
706.00 |
713.00 |
688.00 |
696.75 |
-12.00 |
59,054 |
140,342 |
-8,234 |
Jul13 |
130410 |
712.00 |
718.25 |
693.75 |
703.00 |
-11.00 |
45,390 |
153,870 |
+6,989 |
Sep13 |
130410 |
718.75 |
727.00 |
702.75 |
711.75 |
-9.50 |
6,560 |
46,791 |
+755 |
Dec13 |
130410 |
732.25 |
740.50 |
717.50 |
726.25 |
-8.25 |
12,649 |
80,166 |
+506 |
Mar14 |
130410 |
746.00 |
752.00 |
732.50 |
740.25 |
-7.00 |
1,345 |
12,291 |
+100 |
May14 |
130410 |
750.25 |
754.25 |
739.50 |
747.25 |
-7.00 |
377 |
1,108 |
+115 |
Total Volume and Open Interest |
125,859 |
441,614 |
+392 |
Wheat(KCBT) |
May13 |
130410 |
745.00 |
748.50 |
726.25 |
730.00 |
-16.50 |
13,391 |
64,390 |
-2,288 |
Jul13 |
130410 |
753.25 |
755.75 |
733.75 |
738.00 |
-16.00 |
14,036 |
57,423 |
+3,467 |
Sep13 |
130410 |
766.00 |
767.75 |
748.50 |
751.25 |
-15.25 |
2,636 |
15,207 |
+602 |
Dec13 |
130410 |
781.00 |
783.50 |
762.50 |
767.75 |
-13.75 |
1,993 |
16,324 |
-156 |
Mar14 |
130410 |
788.75 |
794.75 |
776.00 |
781.00 |
-12.25 |
361 |
2,024 |
+122 |
May14 |
130410 |
795.00 |
796.00 |
782.25 |
786.75 |
-12.00 |
77 |
674 |
+15 |
Total Volume and Open Interest |
32,549 |
156,742 |
+1,790 |
Wheat(MGE) |
May13 |
130410 |
799.25 |
799.25 |
776.75 |
784.50 |
-15.25 |
2,258 |
16,056 |
-213 |
Jul13 |
130410 |
797.25 |
797.25 |
774.00 |
782.00 |
-16.75 |
877 |
10,132 |
+180 |
Sep13 |
130410 |
796.25 |
796.75 |
775.00 |
781.75 |
-17.00 |
438 |
7,831 |
-10 |
Dec13 |
130410 |
804.25 |
804.25 |
784.25 |
792.50 |
-14.25 |
173 |
6,048 |
+80 |
Mar14 |
130410 |
815.25 |
817.25 |
799.00 |
806.25 |
-14.00 |
37 |
588 |
-13 |
Total Volume and Open Interest |
3,783 |
40,679 |
+24 |
Oats(CBOT) |
May13 |
130410 |
368.00 |
372.25 |
366.25 |
369.25 |
+1.75 |
961 |
5,556 |
-274 |
Jul13 |
130410 |
361.00 |
366.25 |
360.00 |
362.00 |
+1.00 |
401 |
3,303 |
+224 |
Sep13 |
130410 |
356.50 |
361.25 |
353.00 |
358.75 |
+5.75 |
1 |
96 |
+0 |
Dec13 |
130410 |
354.00 |
355.75 |
348.75 |
355.75 |
+7.00 |
5 |
820 |
+1 |
Total Volume and Open Interest |
1,368 |
9,775 |
-49 |
Rough Rice(CBOT) |
May13 |
130410 |
15.70 |
15.75 |
15.55 |
15.68 |
-0.03 |
930 |
9,938 |
-273 |
Jul13 |
130410 |
15.98 |
16.02 |
15.85 |
15.97 |
-0.02 |
374 |
3,314 |
+173 |
Sep13 |
130410 |
15.48 |
15.48 |
15.42 |
15.42 |
-0.05 |
20 |
660 |
+14 |
Nov13 |
130410 |
15.59 |
15.63 |
15.59 |
15.59 |
-0.05 |
0 |
109 |
+0 |
Total Volume and Open Interest |
1,324 |
14,031 |
-86 |
Live Cattle(CME) |
Apr13 |
130410 |
126.635 |
126.800 |
125.200 |
125.285 |
-1.445 |
16,894 |
25,645 |
-1,519 |
Jun13 |
130410 |
121.680 |
121.900 |
119.900 |
120.000 |
-1.700 |
19,891 |
155,200 |
+2,880 |
Aug13 |
130410 |
122.550 |
122.700 |
120.700 |
120.750 |
-1.900 |
5,570 |
65,373 |
+547 |
Oct13 |
130410 |
126.480 |
126.800 |
124.850 |
125.035 |
-1.765 |
3,781 |
44,422 |
+321 |
Dec13 |
130410 |
127.950 |
128.380 |
126.550 |
126.650 |
-1.835 |
1,749 |
24,791 |
+486 |
Feb14 |
130410 |
129.250 |
129.450 |
127.635 |
127.700 |
-1.785 |
474 |
5,198 |
+50 |
Total Volume and Open Interest |
48,560 |
323,523 |
+2,822 |
Feeder Cattle(CME) |
Apr13 |
130410 |
142.450 |
142.450 |
139.850 |
140.500 |
-2.130 |
1,630 |
4,896 |
-385 |
May13 |
130410 |
144.650 |
144.650 |
141.850 |
142.325 |
-2.425 |
3,353 |
15,977 |
-387 |
Aug13 |
130410 |
151.235 |
151.485 |
148.735 |
149.185 |
-2.390 |
1,890 |
11,834 |
+490 |
Sep13 |
130410 |
152.900 |
153.100 |
150.735 |
151.300 |
-2.100 |
612 |
2,051 |
-21 |
Oct13 |
130410 |
154.130 |
154.250 |
152.130 |
152.750 |
-2.050 |
249 |
1,491 |
+57 |
Nov13 |
130410 |
154.550 |
154.700 |
152.600 |
153.325 |
-1.775 |
127 |
1,026 |
+24 |
Jan14 |
130410 |
153.300 |
153.450 |
151.400 |
152.000 |
-1.750 |
11 |
298 |
+10 |
Total Volume and Open Interest |
7,872 |
37,573 |
-212 |
Lean Hogs(CME) |
Apr13 |
130410 |
81.000 |
81.500 |
81.000 |
81.225 |
+0.500 |
4,399 |
12,392 |
-1,063 |
May13 |
130410 |
87.750 |
88.250 |
87.300 |
87.550 |
+0.250 |
725 |
3,573 |
+120 |
Jun13 |
130410 |
90.000 |
90.750 |
89.350 |
89.500 |
-0.350 |
17,998 |
91,061 |
+539 |
Jul13 |
130410 |
90.150 |
90.785 |
89.450 |
89.450 |
-0.550 |
3,101 |
20,935 |
-1 |
Aug13 |
130410 |
90.400 |
91.050 |
89.800 |
89.950 |
-0.400 |
5,455 |
34,086 |
-867 |
Oct13 |
130410 |
81.500 |
82.080 |
81.080 |
81.200 |
-0.250 |
3,557 |
28,743 |
+904 |
Dec13 |
130410 |
79.050 |
79.580 |
78.650 |
78.700 |
-0.550 |
1,489 |
23,395 |
+453 |
Feb14 |
130410 |
81.300 |
81.700 |
81.135 |
81.400 |
-0.100 |
578 |
7,847 |
+234 |
Total Volume and Open Interest |
37,647 |
228,220 |
+478 |
Class III Milk(CME) |
Apr13 |
130410 |
17.57 |
17.58 |
17.49 |
17.52 |
-0.02 |
253 |
3,400 |
-22 |
May13 |
130410 |
18.50 |
18.52 |
18.20 |
18.31 |
-0.16 |
375 |
4,004 |
+38 |
Jun13 |
130410 |
19.35 |
19.38 |
18.96 |
19.05 |
-0.28 |
230 |
2,775 |
+78 |
Jul13 |
130410 |
19.35 |
19.43 |
18.96 |
19.01 |
-0.34 |
204 |
2,490 |
+79 |
Aug13 |
130410 |
19.29 |
19.38 |
18.98 |
19.07 |
-0.23 |
146 |
2,325 |
+23 |
Total Volume and Open Interest |
1,567 |
22,214 |
+321 |
Cocoa(ICE) |
May13 |
130410 |
2218 |
2222 |
2197 |
2214 |
-5 |
30,662 |
42,932 |
-11,941 |
Jul13 |
130410 |
2229 |
2239 |
2215 |
2231 |
-2 |
19,808 |
65,372 |
+6,514 |
Sep13 |
130410 |
2245 |
2247 |
2225 |
2241 |
-2 |
3,398 |
32,250 |
+317 |
Dec13 |
130410 |
2251 |
2257 |
2234 |
2252 |
+1 |
2,109 |
22,863 |
+718 |
Mar14 |
130410 |
2253 |
2259 |
2248 |
2259 |
+4 |
496 |
22,022 |
+48 |
May14 |
130410 |
2255 |
2268 |
2255 |
2268 |
+6 |
47 |
8,515 |
-4 |
Jul14 |
130410 |
2268 |
2276 |
2268 |
2276 |
+8 |
34 |
1,825 |
+2 |
Total Volume and Open Interest |
56,560 |
198,056 |
-4,346 |
Coffee "C"(ICE) |
May13 |
130410 |
135.40 |
137.80 |
135.25 |
136.05 |
+0.65 |
33,418 |
72,815 |
-8,213 |
Jul13 |
130410 |
137.90 |
140.10 |
137.70 |
138.35 |
+0.50 |
21,738 |
56,006 |
+7,410 |
Sep13 |
130410 |
140.70 |
142.70 |
140.50 |
141.00 |
+0.50 |
4,804 |
25,704 |
+2,271 |
Dec13 |
130410 |
144.40 |
146.40 |
144.15 |
144.70 |
+0.50 |
1,243 |
12,925 |
+312 |
Mar14 |
130410 |
149.50 |
149.50 |
148.30 |
148.45 |
+0.50 |
452 |
5,046 |
+154 |
May14 |
130410 |
150.80 |
150.90 |
150.75 |
150.75 |
+0.55 |
232 |
3,029 |
+66 |
Total Volume and Open Interest |
62,043 |
177,492 |
+2,057 |
Orange Juice(ICE) |
May13 |
130410 |
145.90 |
152.65 |
144.00 |
146.40 |
-1.25 |
2,167 |
12,171 |
+386 |
Jul13 |
130410 |
144.50 |
150.75 |
142.50 |
145.35 |
-0.65 |
528 |
7,150 |
+286 |
Sep13 |
130410 |
143.10 |
146.60 |
141.30 |
141.70 |
-0.50 |
34 |
1,303 |
-19 |
Nov13 |
130410 |
142.50 |
142.50 |
138.30 |
139.70 |
-0.35 |
3 |
330 |
-3 |
Jan14 |
130410 |
138.00 |
138.90 |
138.00 |
138.90 |
-0.35 |
129 |
155 |
+91 |
Mar14 |
130410 |
137.60 |
137.60 |
137.60 |
137.60 |
-0.35 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,861 |
21,112 |
+741 |
Sugar #11(ICE) |
May13 |
130410 |
17.79 |
17.94 |
17.76 |
17.90 |
+0.18 |
58,206 |
267,367 |
-12,208 |
Jul13 |
130410 |
17.75 |
17.91 |
17.73 |
17.88 |
+0.16 |
47,802 |
306,274 |
+15,089 |
Oct13 |
130410 |
18.15 |
18.25 |
18.10 |
18.24 |
+0.13 |
15,725 |
124,982 |
+2,168 |
Mar14 |
130410 |
19.01 |
19.09 |
18.96 |
19.07 |
+0.10 |
5,490 |
92,085 |
+883 |
May14 |
130410 |
19.14 |
19.22 |
19.13 |
19.21 |
+0.08 |
1,687 |
18,720 |
+85 |
Jul14 |
130410 |
19.28 |
19.34 |
19.23 |
19.33 |
+0.08 |
1,372 |
24,900 |
+522 |
Oct14 |
130410 |
19.41 |
19.48 |
19.40 |
19.48 |
+0.07 |
292 |
16,692 |
+149 |
Mar15 |
130410 |
19.70 |
19.74 |
19.70 |
19.74 |
+0.05 |
330 |
11,070 |
+144 |
Total Volume and Open Interest |
130,950 |
866,230 |
+6,854 |
London Cocoa(LCE) |
May13 |
130410 |
1485 |
1487 |
1469 |
1481 |
-4 |
6,838 |
42,979 |
-842 |
Jul13 |
130410 |
1485 |
1487 |
1472 |
1483 |
-3 |
5,893 |
58,337 |
+2,226 |
Sep13 |
130410 |
1496 |
1497 |
1484 |
1494 |
-2 |
1,636 |
34,526 |
-102 |
Dec13 |
130410 |
1500 |
1502 |
1490 |
1499 |
-2 |
1,471 |
47,504 |
+1,462 |
Mar14 |
130410 |
1500 |
1503 |
1492 |
1502 |
+1 |
2,068 |
35,847 |
-136 |
May14 |
130410 |
1499 |
1507 |
1499 |
1507 |
+1 |
381 |
8,862 |
+9 |
Jul14 |
130410 |
1507 |
1511 |
1507 |
1511 |
+1 |
13 |
3,708 |
+10 |
Total Volume and Open Interest |
18,307 |
234,479 |
+2,627 |
London Sugar(LCE) |
Aug13 |
130410 |
491.70 |
494.80 |
490.70 |
494.70 |
+3.30 |
3,407 |
27,303 |
+432 |
Oct13 |
130410 |
491.40 |
494.30 |
490.50 |
494.00 |
+3.00 |
615 |
11,128 |
+149 |
Dec13 |
130410 |
500.10 |
503.10 |
499.20 |
502.30 |
+3.00 |
183 |
3,669 |
+63 |
Mar14 |
130410 |
507.20 |
510.00 |
507.20 |
510.00 |
+3.20 |
122 |
3,603 |
+112 |
May14 |
130410 |
512.20 |
513.60 |
511.90 |
513.00 |
+1.00 |
20 |
1,440 |
+208 |
Total Volume and Open Interest |
9,507 |
61,975 |
+57 |
Cotton(ICE) |
May13 |
130410 |
84.64 |
86.53 |
84.64 |
85.37 |
+0.73 |
27,697 |
75,966 |
-12,328 |
Jul13 |
130410 |
86.66 |
88.50 |
86.61 |
87.48 |
+0.87 |
16,100 |
80,298 |
+5,947 |
Oct13 |
130410 |
86.96 |
86.96 |
86.96 |
86.96 |
+0.87 |
8 |
67 |
+1 |
Dec13 |
130410 |
86.05 |
87.48 |
85.85 |
86.57 |
+0.78 |
3,634 |
45,617 |
+1,379 |
Mar14 |
130410 |
86.50 |
86.99 |
85.97 |
86.60 |
+0.70 |
131 |
1,177 |
-16 |
May14 |
130410 |
86.55 |
86.55 |
86.55 |
86.55 |
+0.70 |
61 |
267 |
+17 |
Total Volume and Open Interest |
47,664 |
204,121 |
-4,985 |
Lumber(CME) |
May13 |
130410 |
375.5 |
378.5 |
372.2 |
372.2 |
-3.2 |
328 |
4,496 |
-102 |
Jul13 |
130410 |
377.5 |
381.8 |
375.5 |
378.0 |
-1.6 |
93 |
2,226 |
-4 |
Sep13 |
130410 |
376.2 |
380.0 |
374.1 |
374.6 |
-3.5 |
20 |
921 |
+15 |
Nov13 |
130410 |
366.9 |
370.2 |
366.0 |
366.9 |
-3.2 |
2 |
125 |
+0 |
Total Volume and Open Interest |
443 |
7,777 |
-91 |
Crude Oil(NYM) |
May13 |
130410 |
93.96 |
94.82 |
93.40 |
94.64 |
+0.44 |
212,117 |
212,856 |
-22,710 |
Jun13 |
130410 |
94.32 |
95.12 |
93.72 |
94.97 |
+0.46 |
84,339 |
222,893 |
+13,763 |
Jul13 |
130410 |
94.51 |
95.36 |
93.99 |
95.22 |
+0.48 |
40,600 |
147,466 |
+5,776 |
Aug13 |
130410 |
94.56 |
95.43 |
94.07 |
95.29 |
+0.49 |
17,609 |
109,788 |
+1,547 |
Sep13 |
130410 |
94.40 |
95.23 |
93.92 |
95.14 |
+0.50 |
18,842 |
96,010 |
+1,712 |
Oct13 |
130410 |
94.08 |
94.83 |
93.59 |
94.77 |
+0.48 |
5,097 |
58,628 |
+43 |
Nov13 |
130410 |
93.67 |
94.40 |
93.21 |
94.35 |
+0.46 |
4,971 |
43,592 |
+652 |
Dec13 |
130410 |
93.24 |
94.09 |
92.82 |
93.95 |
+0.43 |
39,263 |
220,434 |
-2,065 |
Jan14 |
130410 |
92.96 |
93.56 |
92.51 |
93.55 |
+0.41 |
3,015 |
42,010 |
-110 |
Feb14 |
130410 |
92.40 |
93.20 |
92.40 |
93.20 |
+0.39 |
1,545 |
24,272 |
-135 |
Mar14 |
130410 |
92.09 |
92.88 |
92.09 |
92.88 |
+0.38 |
4,355 |
32,208 |
-585 |
Apr14 |
130410 |
91.83 |
92.57 |
91.83 |
92.57 |
+0.37 |
1,589 |
15,134 |
+181 |
May14 |
130410 |
92.26 |
92.27 |
92.26 |
92.26 |
+0.36 |
1,569 |
16,219 |
-7 |
Jun14 |
130410 |
91.45 |
91.99 |
91.11 |
91.97 |
+0.35 |
10,594 |
74,861 |
+836 |
Jul14 |
130410 |
91.65 |
91.65 |
91.65 |
91.65 |
+0.35 |
495 |
14,348 |
-89 |
Aug14 |
130410 |
91.35 |
91.35 |
91.35 |
91.35 |
+0.34 |
308 |
13,496 |
+5 |
Total Volume and Open Interest |
471,677 |
1,758,202 |
-1,386 |
e-miNY Crude Oil(NYM) |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130410 |
93.950 |
94.800 |
93.400 |
94.650 |
+0.450 |
5,819 |
1,921 |
-85 |
Jun13 |
130410 |
94.300 |
95.100 |
93.825 |
94.975 |
+0.475 |
147 |
794 |
+1 |
Jul13 |
130410 |
94.175 |
95.350 |
94.100 |
95.225 |
+0.475 |
26 |
432 |
+13 |
Aug13 |
130410 |
94.350 |
95.300 |
94.175 |
95.300 |
+0.500 |
23 |
355 |
+15 |
Sep13 |
130410 |
94.300 |
95.150 |
94.025 |
95.150 |
+0.500 |
0 |
8 |
+0 |
Oct13 |
130410 |
94.775 |
94.775 |
94.775 |
94.775 |
+0.475 |
0 |
3 |
+0 |
Nov13 |
130410 |
94.350 |
94.350 |
94.350 |
94.350 |
+0.450 |
0 |
10 |
+0 |
Dec13 |
130410 |
93.950 |
93.950 |
93.950 |
93.950 |
+0.425 |
10 |
55 |
-10 |
Jan14 |
130410 |
93.550 |
93.550 |
93.550 |
93.550 |
+0.400 |
|
|
|
Total Volume and Open Interest |
6,025 |
3,661 |
-66 |
Heating Oil(NYM) |
May13 |
130410 |
295.99 |
297.70 |
293.63 |
294.79 |
-1.34 |
62,223 |
85,264 |
-5,192 |
Jun13 |
130410 |
295.48 |
296.96 |
293.16 |
294.40 |
-1.09 |
45,946 |
57,376 |
+1,773 |
Jul13 |
130410 |
296.02 |
297.07 |
293.56 |
294.81 |
-0.86 |
21,437 |
40,760 |
+2,078 |
Aug13 |
130410 |
296.17 |
296.87 |
294.28 |
295.28 |
-0.72 |
10,463 |
16,564 |
+228 |
Sep13 |
130410 |
296.80 |
297.17 |
294.40 |
295.74 |
-0.62 |
9,441 |
23,450 |
+887 |
Oct13 |
130410 |
296.98 |
297.14 |
295.08 |
295.89 |
-0.55 |
5,270 |
10,820 |
+1,275 |
Nov13 |
130410 |
296.75 |
296.75 |
294.90 |
295.66 |
-0.48 |
4,469 |
6,574 |
+327 |
Dec13 |
130410 |
295.60 |
296.84 |
293.82 |
295.31 |
-0.42 |
8,163 |
38,492 |
-296 |
Jan14 |
130410 |
295.50 |
295.50 |
294.83 |
295.28 |
-0.37 |
559 |
7,104 |
-111 |
Feb14 |
130410 |
296.17 |
296.17 |
294.75 |
295.19 |
-0.34 |
197 |
2,308 |
-49 |
Mar14 |
130410 |
294.35 |
294.87 |
294.35 |
294.87 |
-0.33 |
329 |
3,433 |
-48 |
Apr14 |
130410 |
293.65 |
294.26 |
293.65 |
293.99 |
-0.29 |
162 |
9,716 |
-14 |
May14 |
130410 |
293.00 |
293.00 |
293.00 |
293.00 |
-0.23 |
46 |
951 |
+7 |
Jun14 |
130410 |
290.90 |
291.74 |
290.25 |
291.63 |
-0.23 |
588 |
5,014 |
-17 |
Total Volume and Open Interest |
169,304 |
310,617 |
+855 |
Gasoline(NYMEX) |
May13 |
130410 |
293.38 |
293.58 |
285.68 |
286.51 |
-7.73 |
60,317 |
94,765 |
-4,379 |
Jun13 |
130410 |
293.30 |
293.44 |
286.34 |
287.50 |
-6.37 |
48,406 |
70,762 |
+4,059 |
Jul13 |
130410 |
290.82 |
291.50 |
285.44 |
286.74 |
-4.97 |
28,173 |
42,915 |
+3,138 |
Aug13 |
130410 |
285.77 |
287.04 |
283.13 |
284.46 |
-3.75 |
15,802 |
22,900 |
+1,169 |
Sep13 |
130410 |
281.80 |
283.22 |
279.76 |
281.19 |
-2.69 |
13,845 |
26,213 |
+3,397 |
Oct13 |
130410 |
266.34 |
268.50 |
265.84 |
266.67 |
-2.26 |
5,713 |
13,389 |
-183 |
Nov13 |
130410 |
263.18 |
265.00 |
262.33 |
263.24 |
-1.60 |
2,397 |
16,457 |
+197 |
Dec13 |
130410 |
261.24 |
263.03 |
260.01 |
261.45 |
-1.09 |
3,500 |
13,493 |
+53 |
Jan14 |
130410 |
262.04 |
262.20 |
260.68 |
260.68 |
-0.76 |
229 |
4,070 |
-6 |
Feb14 |
130410 |
259.00 |
262.49 |
259.00 |
260.86 |
-0.62 |
113 |
2,350 |
+63 |
Total Volume and Open Interest |
179,265 |
312,220 |
+7,762 |
e-miNY RBOB Gasoline(NYM) |
May13 |
130410 |
286.50 |
286.51 |
286.50 |
286.50 |
-7.70 |
0 |
1 |
+0 |
Jun13 |
130410 |
287.50 |
287.50 |
287.50 |
287.50 |
-6.40 |
|
|
|
Jul13 |
130410 |
286.70 |
286.74 |
286.70 |
286.70 |
-5.00 |
|
|
|
Aug13 |
130410 |
284.50 |
284.50 |
284.46 |
284.50 |
-3.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May13 |
130410 |
4.032 |
4.161 |
4.025 |
4.085 |
+0.068 |
250,952 |
267,886 |
-32,329 |
Jun13 |
130410 |
4.067 |
4.199 |
4.064 |
4.127 |
+0.070 |
100,156 |
145,421 |
+10,037 |
Jul13 |
130410 |
4.117 |
4.243 |
4.111 |
4.174 |
+0.067 |
91,856 |
169,285 |
+13,704 |
Aug13 |
130410 |
4.140 |
4.260 |
4.140 |
4.191 |
+0.063 |
29,804 |
75,608 |
+5,885 |
Sep13 |
130410 |
4.127 |
4.238 |
4.127 |
4.175 |
+0.063 |
16,463 |
69,148 |
+3,279 |
Oct13 |
130410 |
4.132 |
4.241 |
4.123 |
4.179 |
+0.062 |
40,465 |
175,729 |
+3,623 |
Nov13 |
130410 |
4.195 |
4.298 |
4.195 |
4.240 |
+0.059 |
10,818 |
46,882 |
+578 |
Dec13 |
130410 |
4.332 |
4.437 |
4.332 |
4.380 |
+0.057 |
9,225 |
52,025 |
-121 |
Jan14 |
130410 |
4.412 |
4.517 |
4.412 |
4.460 |
+0.060 |
30,460 |
141,931 |
-674 |
Feb14 |
130410 |
4.397 |
4.480 |
4.387 |
4.433 |
+0.062 |
2,611 |
25,075 |
-181 |
Mar14 |
130410 |
4.316 |
4.420 |
4.316 |
4.370 |
+0.063 |
16,470 |
50,598 |
-2,625 |
Apr14 |
130410 |
4.073 |
4.102 |
4.038 |
4.048 |
+0.005 |
21,125 |
78,449 |
+3,017 |
May14 |
130410 |
4.093 |
4.094 |
4.042 |
4.050 |
+0.004 |
3,348 |
19,347 |
+1,295 |
Jun14 |
130410 |
4.114 |
4.114 |
4.064 |
4.069 |
+0.002 |
1,420 |
15,709 |
+555 |
Jul14 |
130410 |
4.124 |
4.148 |
4.090 |
4.097 |
+0.002 |
1,127 |
11,796 |
-12 |
Aug14 |
130410 |
4.154 |
4.161 |
4.110 |
4.110 |
+0.001 |
530 |
11,048 |
+23 |
Total Volume and Open Interest |
639,888 |
1,522,639 |
+13,341 |
Brent Crude Oil(ICE) |
May13 |
130410 |
106.19 |
106.47 |
105.16 |
105.79 |
-0.44 |
245,683 |
120,452 |
-39,872 |
Jun13 |
130410 |
106.15 |
106.40 |
105.25 |
105.78 |
-0.37 |
247,712 |
281,950 |
+13,344 |
Jul13 |
130410 |
105.80 |
106.12 |
105.02 |
105.57 |
-0.33 |
84,733 |
167,928 |
+9,022 |
Aug13 |
130410 |
105.54 |
105.79 |
104.72 |
105.27 |
-0.29 |
43,279 |
99,305 |
+2,180 |
Sep13 |
130410 |
105.12 |
105.36 |
104.31 |
104.87 |
-0.26 |
32,209 |
90,616 |
-12 |
Oct13 |
130410 |
104.66 |
104.94 |
103.88 |
104.44 |
-0.24 |
21,591 |
59,519 |
-640 |
Nov13 |
130410 |
104.05 |
104.52 |
103.48 |
104.02 |
-0.22 |
13,148 |
50,965 |
+714 |
Dec13 |
130410 |
103.60 |
104.11 |
103.07 |
103.59 |
-0.20 |
69,952 |
202,863 |
+2,842 |
Jan14 |
130410 |
103.51 |
103.51 |
102.85 |
103.23 |
-0.19 |
5,627 |
34,493 |
+67 |
Feb14 |
130410 |
102.90 |
102.91 |
102.90 |
102.91 |
-0.19 |
3,709 |
20,108 |
+676 |
Mar14 |
130410 |
102.70 |
102.92 |
102.59 |
102.60 |
-0.19 |
10,618 |
27,070 |
-282 |
Apr14 |
130410 |
102.26 |
102.26 |
102.26 |
102.26 |
-0.19 |
5,594 |
30,689 |
+1,481 |
May14 |
130410 |
101.91 |
101.91 |
101.91 |
101.91 |
-0.19 |
3,369 |
11,760 |
-424 |
Jun14 |
130410 |
101.84 |
102.04 |
101.12 |
101.52 |
-0.20 |
17,955 |
57,619 |
+1,545 |
Total Volume and Open Interest |
836,806 |
1,524,725 |
-6,842 |
Gas Oil(ICE) |
Apr13 |
130410 |
887.50 |
892.75 |
882.25 |
885.00 |
+6.50 |
43,204 |
37,618 |
-9,157 |
May13 |
130410 |
890.25 |
896.00 |
885.25 |
888.25 |
+6.25 |
97,197 |
120,564 |
+160 |
Jun13 |
130410 |
894.00 |
898.75 |
888.00 |
891.00 |
+6.00 |
67,479 |
101,662 |
+6,308 |
Jul13 |
130410 |
896.75 |
901.25 |
890.50 |
893.75 |
+6.00 |
26,821 |
56,166 |
+4,768 |
Aug13 |
130410 |
898.25 |
902.50 |
892.75 |
895.50 |
+5.75 |
11,092 |
37,349 |
-1,164 |
Sep13 |
130410 |
900.00 |
903.50 |
894.00 |
896.75 |
+5.75 |
9,027 |
46,648 |
+1,255 |
Oct13 |
130410 |
899.75 |
901.50 |
893.75 |
896.50 |
+5.75 |
4,143 |
21,974 |
-501 |
Nov13 |
130410 |
900.00 |
901.50 |
893.25 |
895.50 |
+6.00 |
3,441 |
20,926 |
-328 |
Dec13 |
130410 |
897.00 |
900.00 |
891.50 |
894.25 |
+6.25 |
18,639 |
57,238 |
-356 |
Jan14 |
130410 |
896.00 |
896.25 |
891.75 |
894.00 |
+6.25 |
804 |
14,779 |
+124 |
Total Volume and Open Interest |
287,479 |
596,463 |
+1,874 |
Ethanol(CBOT) |
Apr13 |
130403 |
2.415 |
2.432 |
2.413 |
2.432 |
+0.044 |
76 |
204 |
-38 |
May13 |
130410 |
2.510 |
2.526 |
2.390 |
2.423 |
-0.076 |
566 |
1,299 |
-1 |
Jun13 |
130410 |
2.443 |
2.460 |
2.340 |
2.361 |
-0.070 |
622 |
1,115 |
+128 |
Jul13 |
130410 |
2.365 |
2.379 |
2.282 |
2.295 |
-0.056 |
301 |
1,435 |
-18 |
Aug13 |
130410 |
2.297 |
2.310 |
2.231 |
2.239 |
-0.043 |
228 |
2,148 |
+70 |
Sep13 |
130410 |
2.200 |
2.200 |
2.114 |
2.128 |
-0.036 |
105 |
1,590 |
+38 |
Oct13 |
130410 |
2.030 |
2.030 |
1.996 |
1.998 |
-0.036 |
43 |
1,506 |
+5 |
Nov13 |
130410 |
1.978 |
1.980 |
1.958 |
1.959 |
-0.027 |
24 |
651 |
+4 |
Total Volume and Open Interest |
1,915 |
11,066 |
+236 |
WTI Crude Oil(ICE) |
May13 |
130410 |
93.98 |
94.82 |
93.41 |
94.64 |
+0.44 |
30,630 |
48,322 |
-1,153 |
Jun13 |
130410 |
94.29 |
95.11 |
93.75 |
94.97 |
+0.46 |
19,932 |
84,919 |
+3,210 |
Jul13 |
130410 |
94.46 |
95.35 |
94.00 |
95.22 |
+0.48 |
5,696 |
42,251 |
+411 |
Aug13 |
130410 |
94.54 |
95.37 |
94.23 |
95.29 |
+0.49 |
2,400 |
25,154 |
+321 |
Sep13 |
130410 |
94.26 |
95.22 |
94.09 |
95.14 |
+0.50 |
2,805 |
27,734 |
-286 |
Oct13 |
130410 |
94.03 |
94.86 |
93.74 |
94.77 |
+0.48 |
1,370 |
16,762 |
-78 |
Nov13 |
130410 |
93.64 |
94.35 |
93.36 |
94.35 |
+0.46 |
1,389 |
11,230 |
-139 |
Dec13 |
130410 |
93.20 |
94.03 |
92.90 |
93.95 |
+0.43 |
11,473 |
110,842 |
-2,025 |
Jan14 |
130410 |
93.55 |
93.55 |
93.55 |
93.55 |
+0.41 |
646 |
9,983 |
-60 |
Feb14 |
130410 |
93.20 |
93.20 |
93.20 |
93.20 |
+0.39 |
207 |
3,761 |
-42 |
Mar14 |
130410 |
92.88 |
92.88 |
92.88 |
92.88 |
+0.38 |
331 |
5,502 |
-107 |
Apr14 |
130410 |
92.57 |
92.57 |
92.57 |
92.57 |
+0.37 |
568 |
4,035 |
+14 |
May14 |
130410 |
92.26 |
92.26 |
92.26 |
92.26 |
+0.36 |
439 |
3,410 |
-116 |
Jun14 |
130410 |
91.20 |
91.97 |
91.15 |
91.97 |
+0.35 |
1,850 |
16,759 |
+795 |
Jul14 |
130410 |
91.65 |
91.65 |
91.65 |
91.65 |
+0.35 |
93 |
2,687 |
+11 |
Aug14 |
130410 |
91.35 |
91.35 |
91.35 |
91.35 |
+0.34 |
18 |
3,142 |
-5 |
Total Volume and Open Interest |
84,314 |
540,990 |
+1,283 |
US Dollar Index(ICE) |
Jun13 |
130410 |
82.485 |
82.675 |
82.320 |
82.635 |
+0.220 |
19,373 |
87,317 |
+1,436 |
Sep13 |
130410 |
82.510 |
82.815 |
82.510 |
82.815 |
+0.220 |
17 |
1,181 |
-1 |
Dec13 |
130410 |
83.015 |
83.015 |
83.015 |
83.015 |
+0.220 |
|
|
|
Total Volume and Open Interest |
19,390 |
88,498 |
+1,435 |
Australian Dollar(CME) |
Jun13 |
130410 |
104.33 |
104.99 |
104.21 |
104.89 |
+0.40 |
84,598 |
174,890 |
-1,673 |
Sep13 |
130410 |
103.62 |
104.19 |
103.60 |
104.17 |
+0.39 |
187 |
223 |
+20 |
Dec13 |
130410 |
103.47 |
103.47 |
103.08 |
103.47 |
+0.39 |
0 |
25 |
+0 |
Total Volume and Open Interest |
84,785 |
175,168 |
-1,653 |
British Pound(CME) |
Jun13 |
130410 |
153.15 |
153.38 |
152.87 |
153.10 |
-0.20 |
96,787 |
205,576 |
+3,018 |
Sep13 |
130410 |
153.30 |
153.30 |
152.90 |
153.04 |
-0.20 |
151 |
271 |
-18 |
Dec13 |
130410 |
153.01 |
153.21 |
153.01 |
153.01 |
-0.20 |
1 |
31 |
+0 |
Total Volume and Open Interest |
96,939 |
205,911 |
+3,000 |
Canadian Dollar(CME) |
Jun13 |
130410 |
98.21 |
98.47 |
98.20 |
98.39 |
+0.04 |
59,054 |
155,772 |
-3,718 |
Sep13 |
130410 |
98.18 |
98.23 |
98.14 |
98.19 |
+0.04 |
75 |
3,869 |
-38 |
Dec13 |
130410 |
97.84 |
98.05 |
97.84 |
98.00 |
+0.04 |
32 |
2,341 |
-4 |
Mar14 |
130410 |
97.80 |
97.80 |
97.76 |
97.80 |
+0.04 |
2 |
311 |
+1 |
Total Volume and Open Interest |
59,175 |
162,427 |
-3,747 |
Japanese Yen(CME) |
Jun13 |
130410 |
100.90 |
101.14 |
100.16 |
100.27 |
-0.50 |
247,784 |
219,921 |
-7,758 |
Sep13 |
130410 |
100.83 |
101.16 |
100.23 |
100.33 |
-0.51 |
342 |
807 |
+160 |
Dec13 |
130410 |
100.93 |
100.94 |
100.43 |
100.43 |
-0.51 |
24 |
126 |
+9 |
Total Volume and Open Interest |
248,150 |
220,876 |
-7,589 |
Swiss Franc(CME) |
Jun13 |
130410 |
107.34 |
107.67 |
107.18 |
107.25 |
-0.19 |
26,986 |
41,771 |
-3,288 |
Sep13 |
130410 |
107.38 |
107.57 |
107.38 |
107.38 |
-0.19 |
4 |
13 |
+0 |
Dec13 |
130410 |
107.53 |
107.73 |
107.53 |
107.53 |
-0.20 |
|
|
|
Total Volume and Open Interest |
26,990 |
41,784 |
-3,288 |
EuroFX(CME) |
Jun13 |
130410 |
130.86 |
131.28 |
130.58 |
130.64 |
-0.41 |
185,838 |
216,892 |
-370 |
Sep13 |
130410 |
130.91 |
131.29 |
130.68 |
130.73 |
-0.41 |
90 |
1,115 |
-29 |
Dec13 |
130410 |
131.24 |
131.50 |
130.81 |
130.81 |
-0.43 |
5 |
211 |
+1 |
Total Volume and Open Interest |
185,933 |
218,231 |
-398 |
Mexican Peso(CME) |
Apr13 |
130410 |
825.00 |
825.00 |
823.75 |
825.00 |
+1.25 |
|
|
|
May13 |
130410 |
823.00 |
823.00 |
821.75 |
823.00 |
+1.25 |
|
|
|
Total Volume and Open Interest |
42,797 |
173,437 |
-10,476 |
Brazilian Real(CME) |
May13 |
130410 |
504.70 |
505.30 |
502.50 |
504.70 |
+1.45 |
102 |
6,221 |
+0 |
Jun13 |
130410 |
503.10 |
503.50 |
500.70 |
503.10 |
+1.90 |
389 |
4,830 |
+39 |
Jul13 |
130410 |
500.95 |
501.50 |
498.75 |
500.95 |
+1.50 |
0 |
1 |
+0 |
Aug13 |
130410 |
498.50 |
498.50 |
496.75 |
498.50 |
+1.75 |
|
|
|
Total Volume and Open Interest |
2,246 |
38,038 |
+1,794 |
30-Year T-Bonds(CBOT) |
Jun13 |
130410 |
146~300 |
147~020 |
145~260 |
145~300 |
-1~020 |
338,111 |
650,167 |
+25 |
Sep13 |
130410 |
146~000 |
146~060 |
145~010 |
145~030 |
-1~030 |
56 |
265 |
-4 |
Dec13 |
130410 |
144~190 |
145~220 |
144~190 |
144~190 |
-1~030 |
|
|
|
Total Volume and Open Interest |
338,167 |
650,432 |
+21 |
10-Year T-Notes(CBOT) |
Jun13 |
130410 |
132~260 |
132~275 |
132~110 |
132~135 |
-0~125 |
1,005,707 |
2,220,148 |
+7,881 |
Sep13 |
130410 |
131~300 |
132~000 |
131~195 |
131~195 |
-0~125 |
375 |
4,554 |
+40 |
Dec13 |
130410 |
131~195 |
132~000 |
131~195 |
131~195 |
-0~125 |
|
|
|
Total Volume and Open Interest |
1,006,082 |
2,224,702 |
+7,921 |
5-Year T-Notes(CBOT) |
Jun13 |
130410 |
124~144 |
124~150 |
124~074 |
124~086 |
-0~054 |
474,302 |
1,813,437 |
-3,076 |
Sep13 |
130410 |
124~012 |
124~012 |
123~264 |
123~274 |
-0~056 |
138 |
2,153 |
+136 |
Dec13 |
130410 |
123~274 |
124~012 |
123~274 |
123~274 |
-0~056 |
|
|
|
Total Volume and Open Interest |
474,440 |
1,815,590 |
-2,940 |
2 Year T-Notes(CBOT) |
Jun13 |
130410 |
110~082 |
110~084 |
110~076 |
110~080 |
unch |
124,992 |
905,194 |
-3,443 |
Sep13 |
130410 |
110~074 |
110~074 |
110~070 |
110~070 |
unch |
1,328 |
6,202 |
+1,246 |
Dec13 |
130410 |
110~070 |
110~070 |
110~070 |
110~070 |
unch |
|
|
|
Total Volume and Open Interest |
126,320 |
911,396 |
-2,197 |
Eurodollars(CME) |
Jun13 |
130410 |
99.705 |
99.705 |
99.700 |
99.700 |
unch |
60,191 |
891,087 |
+290 |
Sep13 |
130410 |
99.675 |
99.685 |
99.675 |
99.680 |
unch |
52,424 |
719,362 |
-1,657 |
Dec13 |
130410 |
99.655 |
99.660 |
99.645 |
99.655 |
unch |
74,374 |
785,992 |
-5,991 |
Mar14 |
130410 |
99.630 |
99.640 |
99.625 |
99.635 |
unch |
65,295 |
731,896 |
+1,452 |
Jun14 |
130410 |
99.605 |
99.615 |
99.595 |
99.605 |
unch |
71,602 |
744,103 |
+5,572 |
Sep14 |
130410 |
99.570 |
99.575 |
99.555 |
99.565 |
-0.005 |
71,818 |
607,359 |
+6,329 |
Dec14 |
130410 |
99.515 |
99.520 |
99.500 |
99.510 |
-0.005 |
75,527 |
667,865 |
-567 |
Mar15 |
130410 |
99.455 |
99.455 |
99.435 |
99.440 |
-0.015 |
68,553 |
565,395 |
+3,815 |
Jun15 |
130410 |
99.375 |
99.380 |
99.350 |
99.355 |
-0.020 |
61,463 |
759,199 |
+2,486 |
Sep15 |
130410 |
99.285 |
99.285 |
99.255 |
99.255 |
-0.030 |
62,829 |
498,573 |
+4,835 |
Dec15 |
130410 |
99.175 |
99.175 |
99.135 |
99.140 |
-0.035 |
63,958 |
600,713 |
-595 |
Mar16 |
130410 |
99.045 |
99.050 |
99.005 |
99.010 |
-0.040 |
56,824 |
338,873 |
+675 |
Jun16 |
130410 |
98.905 |
98.905 |
98.860 |
98.860 |
-0.045 |
44,477 |
288,998 |
+3,119 |
Sep16 |
130410 |
98.750 |
98.755 |
98.700 |
98.705 |
-0.045 |
33,197 |
226,325 |
+1,841 |
Dec16 |
130410 |
98.585 |
98.595 |
98.535 |
98.540 |
-0.050 |
38,323 |
168,905 |
-1,251 |
Mar17 |
130410 |
98.425 |
98.435 |
98.365 |
98.375 |
-0.055 |
22,324 |
162,039 |
-229 |
Jun17 |
130410 |
98.255 |
98.260 |
98.190 |
98.200 |
-0.055 |
20,636 |
107,116 |
-638 |
Sep17 |
130410 |
98.080 |
98.090 |
98.015 |
98.030 |
-0.055 |
20,963 |
82,083 |
+919 |
Total Volume and Open Interest |
1,019,963 |
9,288,222 |
+33,950 |
Ultra T-Bond(CBOT) |
Jun13 |
130410 |
162~19 |
162~26 |
160~18 |
160~21 |
-2~01 |
59,533 |
379,625 |
+2,190 |
Sep13 |
130410 |
159~24 |
161~08 |
159~06 |
159~06 |
-2~02 |
1 |
11 |
+1 |
Dec13 |
130410 |
159~06 |
161~08 |
159~06 |
159~06 |
-2~02 |
|
|
|
Total Volume and Open Interest |
59,534 |
379,636 |
+2,191 |
30 Day Federal Funds(CBOT) |
Apr13 |
130410 |
99.857 |
99.857 |
99.855 |
99.857 |
unch |
227 |
50,915 |
-88 |
May13 |
130410 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
227 |
38,105 |
+29 |
Jun13 |
130410 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
94 |
30,585 |
-30 |
Jul13 |
130410 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
261 |
26,439 |
+12 |
Aug13 |
130410 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
84 |
18,796 |
+42 |
Sep13 |
130410 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
277 |
15,059 |
-18 |
Total Volume and Open Interest |
3,704 |
339,391 |
+192 |
3-Mth Euro-Yen(CME) |
Jun13 |
130410 |
99.793 |
99.793 |
99.793 |
99.793 |
unch |
|
|
|
Sep13 |
130410 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec13 |
130410 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130410 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Jun14 |
130410 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Sep14 |
130410 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Dec14 |
130410 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar15 |
130410 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130410 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Sep15 |
130410 |
99.375 |
99.375 |
99.375 |
99.375 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130410 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
326 |
+0 |
Sep13 |
130410 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
130410 |
99.77 |
99.79 |
99.76 |
99.79 |
unch |
0 |
402 |
+0 |
Mar14 |
130410 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
172 |
+0 |
Jun14 |
130410 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
23 |
+0 |
Sep14 |
130410 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
32 |
+0 |
Dec14 |
130410 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
130410 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,105 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130410 |
144.62 |
144.76 |
143.38 |
143.84 |
-0.83 |
8,123 |
20,303 |
-3,812 |
Sep13 |
130410 |
141.77 |
141.77 |
141.77 |
141.77 |
-0.83 |
|
|
|
Dec13 |
130410 |
139.68 |
139.68 |
139.68 |
139.68 |
-0.83 |
|
|
|
Total Volume and Open Interest |
8,123 |
20,303 |
-3,812 |
Euro-Bund(EUREX) |
Jun13 |
130410 |
145.65 |
145.68 |
145.15 |
145.35 |
-0.45 |
598,166 |
1,043,553 |
-32,166 |
Sep13 |
130410 |
145.90 |
145.90 |
145.43 |
145.59 |
-0.48 |
141 |
2,184 |
+36 |
Dec13 |
130410 |
143.50 |
143.50 |
143.50 |
143.50 |
-0.45 |
200 |
0 |
+0 |
Total Volume and Open Interest |
598,507 |
1,045,737 |
-32,130 |
Euro-Bobl(EUREX) |
Jun13 |
130410 |
126.55 |
126.58 |
126.39 |
126.46 |
-0.14 |
363,392 |
968,841 |
-2,967 |
Sep13 |
130410 |
127.04 |
127.04 |
127.03 |
127.03 |
-0.17 |
0 |
938 |
+0 |
Dec13 |
130410 |
127.03 |
127.03 |
127.03 |
127.03 |
-0.17 |
|
|
|
Total Volume and Open Interest |
363,392 |
969,779 |
-2,967 |
3-Mth Euribor(EUREX) |
Jun13 |
130410 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
97 |
2,669 |
-5 |
Sep13 |
130410 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.005 |
0 |
890 |
+0 |
Dec13 |
130410 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
0 |
1,281 |
+0 |
Total Volume and Open Interest |
111 |
7,637 |
+7 |
Long Gilt(LIFFE) |
Jun13 |
130410 |
118~30 |
119~02 |
118~21 |
118~24 |
-0~14 |
179,031 |
389,891 |
-4,917 |
Sep13 |
130410 |
118~20 |
118~20 |
118~13 |
118~13 |
-0~16 |
0 |
11 |
+0 |
Total Volume and Open Interest |
179,031 |
389,902 |
-4,917 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130410 |
99.49 |
99.50 |
99.49 |
99.49 |
-0.01 |
11,464 |
311,663 |
+1,095 |
Sep13 |
130410 |
99.51 |
99.52 |
99.50 |
99.51 |
0.00 |
19,055 |
364,281 |
+3,589 |
Dec13 |
130410 |
99.52 |
99.53 |
99.51 |
99.52 |
-0.01 |
13,501 |
324,578 |
+485 |
Mar14 |
130410 |
99.52 |
99.53 |
99.51 |
99.52 |
-0.01 |
26,555 |
382,201 |
-827 |
Jun14 |
130410 |
99.51 |
99.53 |
99.51 |
99.51 |
-0.01 |
22,716 |
322,752 |
-1,770 |
Sep14 |
130410 |
99.50 |
99.50 |
99.48 |
99.49 |
-0.01 |
22,073 |
308,388 |
-549 |
Total Volume and Open Interest |
221,176 |
2,944,720 |
+4,172 |
3-Mth Euribor(LIFFE) |
Jun13 |
130410 |
99.770 |
99.780 |
99.765 |
99.775 |
unch |
130,961 |
589,102 |
-14,557 |
Sep13 |
130410 |
99.750 |
99.760 |
99.740 |
99.745 |
-0.005 |
95,385 |
360,159 |
+7,586 |
Dec13 |
130410 |
99.715 |
99.725 |
99.705 |
99.715 |
unch |
87,846 |
432,126 |
+5,765 |
Total Volume and Open Interest |
803,063 |
4,066,195 |
+14,371 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130410 |
96.98 |
96.99 |
96.97 |
96.98 |
unch |
16,659 |
221,907 |
+2,559 |
Sep13 |
130410 |
97.03 |
97.06 |
97.00 |
97.03 |
unch |
25,587 |
182,495 |
+4,029 |
Dec13 |
130410 |
97.03 |
97.06 |
97.00 |
97.03 |
unch |
18,996 |
127,531 |
+4,859 |
Mar14 |
130410 |
97.00 |
97.04 |
96.97 |
96.99 |
-0.01 |
14,018 |
95,176 |
+785 |
Jun14 |
130410 |
96.94 |
96.96 |
96.90 |
96.93 |
-0.01 |
3,815 |
63,168 |
-610 |
Sep14 |
130410 |
96.84 |
96.87 |
96.82 |
96.85 |
unch |
1,950 |
42,709 |
-176 |
Dec14 |
130410 |
96.76 |
96.80 |
96.75 |
96.77 |
-0.01 |
2,041 |
30,211 |
+1,379 |
Mar15 |
130410 |
96.70 |
96.72 |
96.67 |
96.69 |
-0.01 |
758 |
13,563 |
+525 |
Jun15 |
130410 |
96.59 |
96.62 |
96.59 |
96.62 |
unch |
140 |
897 |
+62 |
Sep15 |
130410 |
96.55 |
96.55 |
96.55 |
96.55 |
-0.01 |
32 |
578 |
-8 |
Total Volume and Open Interest |
84,046 |
778,491 |
+13,434 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130410 |
96.76 |
96.78 |
96.71 |
96.72 |
-0.04 |
91,990 |
459,089 |
+17,716 |
Sep13 |
130410 |
96.72 |
96.72 |
96.72 |
96.72 |
-0.04 |
|
|
|
Total Volume and Open Interest |
91,990 |
459,089 |
+17,716 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130410 |
97.22 |
97.26 |
97.17 |
97.20 |
-0.02 |
176,547 |
588,152 |
+35,915 |
Sep13 |
130410 |
97.20 |
97.20 |
97.20 |
97.20 |
-0.02 |
|
|
|
Total Volume and Open Interest |
176,547 |
588,152 |
+35,915 |
Gold(CMX) |
Apr13 |
130410 |
1584.4 |
1586.0 |
1557.0 |
1558.3 |
-27.9 |
101 |
825 |
-656 |
Jun13 |
130410 |
1585.0 |
1588.5 |
1555.3 |
1558.8 |
-27.9 |
111,703 |
264,566 |
-1,400 |
Aug13 |
130410 |
1587.4 |
1589.9 |
1558.5 |
1560.4 |
-27.9 |
3,436 |
37,499 |
+906 |
Oct13 |
130410 |
1590.9 |
1590.9 |
1558.6 |
1561.9 |
-28.0 |
1,500 |
12,036 |
-887 |
Dec13 |
130410 |
1590.0 |
1592.1 |
1559.7 |
1563.3 |
-28.1 |
4,170 |
35,962 |
-60 |
Feb14 |
130410 |
1588.0 |
1588.0 |
1564.8 |
1564.8 |
-28.1 |
761 |
14,956 |
-586 |
Apr14 |
130410 |
1570.4 |
1570.4 |
1566.3 |
1566.3 |
-28.1 |
213 |
3,588 |
+57 |
Jun14 |
130410 |
1567.8 |
1567.8 |
1567.8 |
1567.8 |
-28.2 |
479 |
7,228 |
+103 |
Aug14 |
130410 |
1586.8 |
1586.8 |
1569.4 |
1569.4 |
-28.3 |
25 |
993 |
+0 |
Oct14 |
130410 |
1597.0 |
1597.0 |
1571.1 |
1571.1 |
-28.3 |
150 |
844 |
-150 |
Dec14 |
130410 |
1583.5 |
1583.5 |
1572.9 |
1572.9 |
-28.3 |
167 |
7,819 |
+3 |
Feb15 |
130410 |
1574.8 |
1574.8 |
1574.8 |
1574.8 |
-28.3 |
|
|
|
Total Volume and Open Interest |
123,286 |
410,138 |
-2,606 |
Silver(CMX) |
May13 |
130410 |
2788.5 |
2796.5 |
2744.5 |
2765.3 |
-22.8 |
31,784 |
73,432 |
-2,104 |
Jul13 |
130410 |
2798.0 |
2803.0 |
2751.0 |
2771.8 |
-22.9 |
7,426 |
28,583 |
+3,084 |
Sep13 |
130410 |
2802.5 |
2802.5 |
2758.5 |
2778.2 |
-22.9 |
873 |
6,890 |
+349 |
Dec13 |
130410 |
2810.0 |
2815.5 |
2767.5 |
2786.5 |
-22.9 |
1,345 |
24,676 |
+467 |
Mar14 |
130410 |
2791.7 |
2791.7 |
2791.7 |
2791.7 |
-23.0 |
352 |
4,396 |
+280 |
May14 |
130410 |
2795.3 |
2795.3 |
2795.3 |
2795.3 |
-23.0 |
64 |
1,570 |
+7 |
Jul14 |
130410 |
2798.7 |
2798.7 |
2798.7 |
2798.7 |
-23.1 |
200 |
5,355 |
+89 |
Total Volume and Open Interest |
42,453 |
161,574 |
+2,188 |
Platinum(NYMEX) |
Apr13 |
130410 |
1533.6 |
1536.7 |
1529.2 |
1529.2 |
-22.8 |
1 |
48 |
-20 |
Jul13 |
130410 |
1548.2 |
1550.6 |
1525.0 |
1529.8 |
-23.3 |
7,837 |
62,335 |
+898 |
Oct13 |
130410 |
1546.1 |
1546.1 |
1528.0 |
1532.2 |
-23.3 |
494 |
1,717 |
+461 |
Jan14 |
130410 |
1530.2 |
1534.2 |
1530.2 |
1534.2 |
-23.3 |
16 |
38 |
+6 |
Total Volume and Open Interest |
8,348 |
64,152 |
+1,345 |
Palladium(NYMEX) |
Jun13 |
130410 |
727.95 |
728.20 |
704.00 |
720.85 |
-12.15 |
3,724 |
36,005 |
-85 |
Sep13 |
130410 |
729.00 |
729.00 |
707.10 |
722.25 |
-12.20 |
89 |
1,253 |
+80 |
Dec13 |
130410 |
723.25 |
723.25 |
723.25 |
723.25 |
-12.20 |
0 |
862 |
+0 |
Total Volume and Open Interest |
3,813 |
38,132 |
-5 |
Copper(CMX) |
May13 |
130410 |
343.20 |
344.35 |
340.20 |
341.80 |
-2.35 |
54,318 |
99,129 |
-4,738 |
Jul13 |
130410 |
345.35 |
345.90 |
342.25 |
343.85 |
-2.30 |
15,505 |
46,423 |
+4,330 |
Sep13 |
130410 |
348.00 |
348.00 |
344.00 |
345.60 |
-2.30 |
3,467 |
16,476 |
+1,151 |
Dec13 |
130410 |
349.25 |
349.25 |
346.70 |
347.75 |
-2.35 |
930 |
11,947 |
+68 |
Mar14 |
130410 |
351.20 |
351.20 |
349.00 |
349.45 |
-2.45 |
44 |
3,474 |
+23 |
Total Volume and Open Interest |
75,747 |
186,216 |
+873 |
DJIA Index(CBOT) |
Jun13 |
130410 |
14608 |
14760 |
14595 |
14733 |
+123 |
158 |
7,299 |
+32 |
Sep13 |
130410 |
14663 |
14663 |
14536 |
14663 |
+127 |
0 |
4 |
+0 |
Dec13 |
130410 |
14594 |
14594 |
14467 |
14594 |
+127 |
|
|
|
Mar14 |
130410 |
14523 |
14523 |
14396 |
14523 |
+127 |
|
|
|
Total Volume and Open Interest |
158 |
7,303 |
+32 |
E-mini DJIA Index(CBOT) |
Jun13 |
130410 |
14610 |
14763 |
14593 |
14733 |
+123 |
118,391 |
108,046 |
-1,265 |
Sep13 |
130410 |
14518 |
14678 |
14518 |
14663 |
+127 |
15 |
52 |
+0 |
Dec13 |
130410 |
14594 |
14594 |
14594 |
14594 |
+127 |
0 |
17 |
+0 |
Mar14 |
130410 |
14523 |
14523 |
14523 |
14523 |
+127 |
|
|
|
Total Volume and Open Interest |
118,406 |
108,115 |
-1,265 |
S & P 500(CME) |
Jun13 |
130410 |
1563.00 |
1584.30 |
1561.20 |
1582.70 |
+19.50 |
5,917 |
164,713 |
+818 |
Sep13 |
130410 |
1569.80 |
1577.00 |
1569.80 |
1576.70 |
+19.70 |
102 |
1,629 |
-75 |
Dec13 |
130410 |
1570.10 |
1570.40 |
1570.10 |
1570.10 |
+19.70 |
1 |
1,083 |
+0 |
Mar14 |
130410 |
1563.90 |
1564.20 |
1563.90 |
1563.90 |
+19.70 |
|
|
|
Total Volume and Open Interest |
6,020 |
167,425 |
+743 |
S & P 500 E-Mini(Globex) |
Jun13 |
130410 |
1563.75 |
1584.50 |
1561.00 |
1582.75 |
+19.50 |
1,444,510 |
3,012,787 |
+4,249 |
Sep13 |
130410 |
1556.00 |
1579.25 |
1555.00 |
1576.75 |
+19.75 |
2,499 |
16,425 |
-18 |
Total Volume and Open Interest |
1,447,055 |
3,030,914 |
+4,224 |
NASDAQ 100(CME) |
Jun13 |
130410 |
2798.80 |
2857.00 |
2795.50 |
2853.30 |
+55.80 |
452 |
5,094 |
+132 |
Sep13 |
130410 |
2847.30 |
2850.00 |
2847.30 |
2847.30 |
+55.80 |
|
|
|
Dec13 |
130410 |
2841.00 |
2841.00 |
2785.30 |
2841.00 |
+55.70 |
|
|
|
Total Volume and Open Interest |
452 |
5,094 |
+132 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130410 |
2799.00 |
2857.50 |
2794.80 |
2853.30 |
+55.80 |
176,139 |
350,367 |
-2,323 |
Sep13 |
130410 |
2809.80 |
2850.50 |
2809.80 |
2847.30 |
+55.80 |
5 |
59 |
-3 |
Total Volume and Open Interest |
176,146 |
350,460 |
-2,325 |
S & P Midcap 400(CME) |
Jun13 |
130410 |
1145.50 |
1148.00 |
1145.00 |
1146.70 |
+16.30 |
142 |
971 |
+134 |
Sep13 |
130410 |
1144.60 |
1144.60 |
1128.40 |
1144.60 |
+16.20 |
|
|
|
Dec13 |
130410 |
1142.60 |
1142.60 |
1126.40 |
1142.60 |
+16.20 |
|
|
|
Total Volume and Open Interest |
142 |
971 |
+134 |
Volatility Index(CBOE) |
Apr13 |
130410 |
13.35 |
13.55 |
13.00 |
13.10 |
-0.50 |
58,504 |
119,709 |
-8,003 |
May13 |
130410 |
14.90 |
14.93 |
14.45 |
14.50 |
-0.55 |
57,120 |
156,669 |
+10,422 |
Jun13 |
130410 |
15.85 |
15.85 |
15.50 |
15.55 |
-0.40 |
22,806 |
56,322 |
+6,070 |
Jul13 |
130410 |
16.60 |
16.64 |
16.30 |
16.35 |
-0.35 |
9,149 |
35,096 |
+41 |
Total Volume and Open Interest |
160,548 |
437,032 |
+9,112 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130410 |
13410 |
13605 |
13275 |
13605 |
+220 |
20,250 |
74,085 |
+2,154 |
Sep13 |
130410 |
13425 |
13700 |
13425 |
13695 |
+220 |
10 |
36 |
+5 |
Total Volume and Open Interest |
20,260 |
74,122 |
+2,159 |
Nikkei 225(SGX) |
Jun13 |
130410 |
13180 |
13350 |
13130 |
13275 |
+110 |
245,264 |
256,052 |
-3,591 |
Sep13 |
130410 |
13285 |
13285 |
13265 |
13265 |
+105 |
18 |
3,938 |
+12 |
Dec13 |
130410 |
13205 |
13205 |
13205 |
13205 |
+105 |
0 |
16,246 |
+0 |
Total Volume and Open Interest |
255,410 |
317,354 |
+743 |
CAC 40(EURONEXT) |
Apr13 |
130410 |
3678.5 |
3750.5 |
3678.0 |
3742.5 |
+73.0 |
88,255 |
326,153 |
-17,157 |
May13 |
130410 |
3614.5 |
3683.0 |
3614.5 |
3676.0 |
+73.0 |
786 |
70,890 |
+237 |
Jun13 |
130410 |
3591.0 |
3657.0 |
3591.0 |
3652.0 |
+74.0 |
377 |
30,904 |
+107 |
Total Volume and Open Interest |
89,418 |
427,979 |
-16,813 |
Hang Seng Index(HKFE) |
Apr13 |
130410 |
21852 |
22018 |
21827 |
21966 |
+138 |
60,889 |
103,999 |
-6 |
May13 |
130410 |
21726 |
21882 |
21700 |
21833 |
+133 |
675 |
956 |
+471 |
Jun13 |
130410 |
21484 |
21618 |
21444 |
21575 |
+128 |
409 |
5,147 |
+87 |
Total Volume and Open Interest |
61,993 |
111,516 |
+552 |
DAX(EUREX) |
Jun13 |
130410 |
7663.0 |
7835.5 |
7662.0 |
7822.0 |
+188.5 |
88,529 |
161,073 |
-5,365 |
Sep13 |
130410 |
7674.0 |
7838.5 |
7674.0 |
7827.0 |
+188.5 |
195 |
4,279 |
+48 |
Dec13 |
130410 |
7677.0 |
7844.5 |
7677.0 |
7832.0 |
+188.5 |
59 |
347 |
+21 |
Total Volume and Open Interest |
88,783 |
165,699 |
-5,296 |
FT-SE 100(EURONEXT) |
Jun13 |
130410 |
6265.00 |
6352.00 |
6255.00 |
6335.50 |
+78.50 |
75,618 |
661,280 |
-8,381 |
Sep13 |
130410 |
6265.50 |
6289.00 |
6265.50 |
6286.50 |
+78.50 |
1 |
735 |
+2 |
Dec13 |
130410 |
6257.00 |
6257.00 |
6257.00 |
6257.00 |
+78.50 |
0 |
190 |
+0 |
Total Volume and Open Interest |
75,619 |
662,205 |
-8,379 |
SPI 200(SFE) |
Jun13 |
130410 |
4968.0 |
4986.0 |
4948.0 |
4964.0 |
-5.0 |
32,359 |
263,875 |
+9,102 |
Sep13 |
130410 |
4922.0 |
4950.0 |
4922.0 |
4928.0 |
-6.0 |
18 |
2,367 |
+13 |
Dec13 |
130410 |
4930.0 |
4930.0 |
4930.0 |
4930.0 |
-8.0 |
1 |
2,356 |
+1 |
Total Volume and Open Interest |
32,420 |
272,031 |
+9,071 |
FTSE MIB(ISE) |
Jun13 |
130410 |
15175.00 |
15640.00 |
15150.00 |
15622.00 |
+510.00 |
21,196 |
31,446 |
-173 |
Sep13 |
130410 |
15065.00 |
15540.00 |
15065.00 |
15527.00 |
+505.00 |
26 |
74 |
+1 |
Dec13 |
130410 |
15440.00 |
15440.00 |
15440.00 |
15440.00 |
+505.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,222 |
31,521 |
-172 |
KOSPI 200(KFE) |
Jun13 |
130410 |
253.25 |
256.50 |
252.60 |
255.55 |
+2.20 |
301,406 |
110,958 |
-115 |
Sep13 |
130410 |
253.80 |
257.60 |
253.80 |
256.65 |
+1.70 |
91 |
1,489 |
+34 |
Dec13 |
130410 |
258.95 |
258.95 |
258.95 |
258.95 |
+1.75 |
1 |
196 |
+0 |
Total Volume and Open Interest |
301,498 |
112,714 |
-23 |
GSCI(CME) |
Apr13 |
130410 |
636.00 |
636.80 |
635.50 |
635.50 |
-1.50 |
2,868 |
5,838 |
-1,789 |
May13 |
130410 |
636.40 |
637.50 |
636.20 |
636.20 |
-1.25 |
2,501 |
4,132 |
+2,203 |
Jun13 |
130410 |
636.50 |
637.80 |
636.50 |
636.50 |
-1.00 |
|
|
|
Total Volume and Open Interest |
5,369 |
9,970 |
+414 |
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. |
|
|