|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 22, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130422 |
1424.00 |
1426.75 |
1408.00 |
1417.25 |
-11.00 |
79,831 |
112,722 |
-14,621 |
Jul13 |
130422 |
1377.50 |
1380.50 |
1358.50 |
1364.25 |
-18.25 |
105,695 |
243,402 |
+7,754 |
Aug13 |
130422 |
1327.25 |
1328.50 |
1305.25 |
1309.50 |
-19.00 |
3,093 |
9,018 |
+280 |
Sep13 |
130422 |
1257.50 |
1258.25 |
1238.25 |
1243.00 |
-15.25 |
2,064 |
8,408 |
-62 |
Nov13 |
130422 |
1210.50 |
1212.00 |
1194.50 |
1202.75 |
-10.25 |
28,432 |
153,516 |
+967 |
Jan14 |
130422 |
1217.75 |
1220.75 |
1202.75 |
1210.75 |
-10.00 |
1,965 |
14,553 |
-435 |
Mar14 |
130422 |
1220.00 |
1227.75 |
1208.25 |
1217.50 |
-10.25 |
473 |
3,516 |
-43 |
May14 |
130422 |
1225.00 |
1233.00 |
1218.75 |
1223.50 |
-9.50 |
382 |
3,212 |
+6 |
Jul14 |
130422 |
1226.50 |
1239.75 |
1226.50 |
1230.75 |
-9.00 |
261 |
2,638 |
+32 |
Aug14 |
130422 |
1228.25 |
1237.25 |
1228.25 |
1228.25 |
-9.00 |
0 |
8 |
+0 |
Sep14 |
130422 |
1216.00 |
1225.00 |
1216.00 |
1216.00 |
-9.00 |
0 |
10 |
+0 |
Nov14 |
130422 |
1220.00 |
1220.00 |
1209.00 |
1212.00 |
-8.00 |
246 |
6,401 |
+101 |
Jan15 |
130422 |
1209.25 |
1217.25 |
1209.25 |
1209.25 |
-8.00 |
0 |
10 |
+0 |
Mar15 |
130422 |
1205.50 |
1213.50 |
1205.50 |
1205.50 |
-8.00 |
|
|
|
Total Volume and Open Interest |
222,461 |
557,632 |
-6,010 |
Soybean Meal(CBOT) |
May13 |
130422 |
411.00 |
412.50 |
407.70 |
410.00 |
-2.40 |
34,241 |
40,358 |
-3,460 |
Jul13 |
130422 |
401.00 |
402.10 |
396.00 |
398.10 |
-4.40 |
53,454 |
124,482 |
+1,129 |
Aug13 |
130422 |
380.40 |
381.00 |
374.30 |
375.80 |
-5.20 |
4,411 |
12,314 |
+492 |
Sep13 |
130422 |
357.40 |
357.40 |
352.30 |
353.70 |
-3.70 |
2,168 |
9,385 |
+186 |
Oct13 |
130422 |
339.00 |
339.50 |
335.00 |
337.50 |
-1.80 |
884 |
7,433 |
-46 |
Dec13 |
130422 |
336.60 |
337.70 |
332.80 |
335.80 |
-1.50 |
10,008 |
51,308 |
+239 |
Jan14 |
130422 |
337.50 |
339.00 |
335.40 |
337.50 |
-1.40 |
650 |
4,804 |
+81 |
Mar14 |
130422 |
340.40 |
341.90 |
338.20 |
340.60 |
-1.30 |
143 |
3,501 |
+40 |
May14 |
130422 |
342.40 |
344.20 |
340.00 |
342.70 |
-1.50 |
486 |
2,310 |
-242 |
Jul14 |
130422 |
344.00 |
346.60 |
344.00 |
345.20 |
-1.40 |
495 |
1,992 |
+103 |
Total Volume and Open Interest |
106,959 |
258,190 |
-1,470 |
Soybean Oil(CBOT) |
May13 |
130422 |
49.00 |
49.08 |
48.37 |
48.62 |
-0.54 |
38,366 |
53,942 |
-12,337 |
Jul13 |
130422 |
49.03 |
49.18 |
48.32 |
48.59 |
-0.59 |
59,647 |
169,902 |
+5,981 |
Aug13 |
130422 |
49.00 |
49.00 |
48.25 |
48.50 |
-0.58 |
5,811 |
16,353 |
+535 |
Sep13 |
130422 |
48.79 |
48.94 |
48.14 |
48.37 |
-0.57 |
2,819 |
12,384 |
+188 |
Oct13 |
130422 |
48.51 |
48.63 |
47.88 |
48.07 |
-0.56 |
1,622 |
13,192 |
+154 |
Dec13 |
130422 |
48.39 |
48.47 |
47.65 |
47.87 |
-0.60 |
13,313 |
66,660 |
+455 |
Jan14 |
130422 |
48.15 |
48.42 |
47.70 |
47.87 |
-0.55 |
528 |
6,198 |
-97 |
Mar14 |
130422 |
48.20 |
48.47 |
47.76 |
47.94 |
-0.53 |
141 |
3,991 |
+10 |
May14 |
130422 |
48.25 |
48.48 |
47.92 |
48.01 |
-0.47 |
289 |
2,166 |
+76 |
Jul14 |
130422 |
48.09 |
48.56 |
48.00 |
48.05 |
-0.51 |
195 |
1,897 |
+108 |
Total Volume and Open Interest |
122,739 |
347,709 |
-4,923 |
Canola(WCE) |
May13 |
130422 |
638.0 |
638.2 |
634.8 |
637.0 |
-3.0 |
7,553 |
39,204 |
-9,416 |
Jul13 |
130422 |
623.0 |
623.9 |
619.0 |
620.5 |
-3.9 |
13,136 |
73,322 |
+451 |
Nov13 |
130422 |
559.5 |
559.5 |
555.2 |
555.5 |
-7.0 |
8,357 |
47,443 |
+602 |
Jan14 |
130422 |
559.1 |
559.9 |
555.9 |
555.9 |
-6.9 |
120 |
3,438 |
+67 |
Mar14 |
130422 |
555.0 |
555.0 |
549.9 |
550.3 |
-6.7 |
50 |
424 |
+32 |
Total Volume and Open Interest |
29,216 |
163,849 |
-8,264 |
Corn(CBOT) |
May13 |
130422 |
649.50 |
649.50 |
640.50 |
645.75 |
-6.25 |
124,212 |
202,043 |
-31,825 |
Jul13 |
130422 |
629.75 |
630.00 |
618.25 |
623.50 |
-9.50 |
123,088 |
437,588 |
+15,036 |
Sep13 |
130422 |
567.75 |
567.75 |
555.25 |
556.00 |
-16.00 |
19,712 |
153,656 |
+1,862 |
Dec13 |
130422 |
542.00 |
542.00 |
531.50 |
533.00 |
-14.00 |
53,265 |
379,245 |
+7,114 |
Mar14 |
130422 |
554.25 |
555.00 |
542.00 |
543.75 |
-13.50 |
3,092 |
29,650 |
+803 |
May14 |
130422 |
558.00 |
559.00 |
550.25 |
551.75 |
-13.25 |
754 |
11,787 |
+116 |
Jul14 |
130422 |
563.25 |
563.75 |
555.50 |
557.75 |
-13.00 |
444 |
8,699 |
+200 |
Sep14 |
130422 |
542.25 |
547.25 |
536.75 |
536.75 |
-10.50 |
29 |
1,021 |
+11 |
Dec14 |
130422 |
548.25 |
550.50 |
539.25 |
539.75 |
-10.75 |
1,426 |
35,470 |
+497 |
Mar15 |
130422 |
546.00 |
556.75 |
546.00 |
546.00 |
-10.75 |
14 |
202 |
+8 |
Total Volume and Open Interest |
326,054 |
1,261,903 |
-6,169 |
Wheat(CBOT) |
May13 |
130422 |
707.50 |
707.50 |
691.25 |
702.25 |
-6.75 |
27,122 |
65,945 |
-5,713 |
Jul13 |
130422 |
710.00 |
711.00 |
691.25 |
702.50 |
-9.00 |
42,393 |
210,525 |
+3,991 |
Sep13 |
130422 |
715.50 |
718.00 |
698.00 |
710.25 |
-7.75 |
4,791 |
53,783 |
+260 |
Dec13 |
130422 |
730.00 |
731.50 |
711.75 |
724.25 |
-7.25 |
7,166 |
82,504 |
+590 |
Mar14 |
130422 |
737.75 |
744.50 |
724.75 |
737.50 |
-7.00 |
417 |
14,143 |
+82 |
May14 |
130422 |
739.00 |
748.75 |
730.75 |
743.75 |
-5.00 |
135 |
1,811 |
-36 |
Total Volume and Open Interest |
82,220 |
436,766 |
-762 |
Wheat(KCBT) |
May13 |
130422 |
744.50 |
744.50 |
728.25 |
739.50 |
-6.50 |
7,139 |
29,069 |
-3,091 |
Jul13 |
130422 |
749.50 |
749.50 |
731.25 |
742.50 |
-8.00 |
11,181 |
85,220 |
+1,697 |
Sep13 |
130422 |
757.75 |
759.75 |
743.00 |
754.75 |
-7.00 |
1,286 |
17,412 |
+46 |
Dec13 |
130422 |
777.00 |
777.00 |
760.25 |
771.75 |
-6.50 |
1,872 |
16,447 |
-378 |
Mar14 |
130422 |
786.00 |
786.00 |
773.00 |
784.25 |
-6.50 |
77 |
2,422 |
+15 |
May14 |
130422 |
777.50 |
788.00 |
775.75 |
788.00 |
-4.50 |
77 |
764 |
+26 |
Total Volume and Open Interest |
21,940 |
152,466 |
-1,464 |
Wheat(MGE) |
May13 |
130422 |
823.00 |
830.00 |
815.25 |
818.75 |
-6.75 |
3,851 |
7,025 |
-1,268 |
Jul13 |
130422 |
805.75 |
806.25 |
793.25 |
803.00 |
-3.25 |
3,847 |
14,363 |
+378 |
Sep13 |
130422 |
798.25 |
801.00 |
787.25 |
796.00 |
-4.00 |
1,208 |
8,476 |
+150 |
Dec13 |
130422 |
806.50 |
808.75 |
795.00 |
803.00 |
-5.00 |
879 |
6,816 |
+439 |
Mar14 |
130422 |
819.25 |
819.25 |
809.00 |
818.00 |
-4.25 |
71 |
796 |
+33 |
Total Volume and Open Interest |
9,856 |
37,529 |
-268 |
Oats(CBOT) |
May13 |
130422 |
389.50 |
401.00 |
386.75 |
400.50 |
+8.50 |
695 |
2,773 |
-424 |
Jul13 |
130422 |
381.00 |
393.00 |
378.00 |
392.25 |
+9.25 |
447 |
5,127 |
+200 |
Sep13 |
130422 |
365.50 |
369.00 |
365.25 |
367.50 |
-0.75 |
12 |
114 |
-1 |
Dec13 |
130422 |
361.00 |
364.50 |
358.00 |
363.50 |
-0.75 |
144 |
1,052 |
+113 |
Total Volume and Open Interest |
1,298 |
9,066 |
-112 |
Rough Rice(CBOT) |
May13 |
130422 |
15.23 |
15.30 |
15.07 |
15.10 |
-0.12 |
385 |
6,829 |
-77 |
Jul13 |
130422 |
15.48 |
15.56 |
15.35 |
15.38 |
-0.13 |
297 |
5,815 |
+132 |
Sep13 |
130422 |
15.30 |
15.30 |
15.15 |
15.19 |
-0.12 |
31 |
780 |
+14 |
Nov13 |
130422 |
15.46 |
15.46 |
15.35 |
15.35 |
-0.12 |
0 |
121 |
+0 |
Total Volume and Open Interest |
713 |
13,555 |
+69 |
Live Cattle(CME) |
Apr13 |
130422 |
125.730 |
126.300 |
125.600 |
125.980 |
-0.370 |
3,497 |
13,234 |
-1,591 |
Jun13 |
130422 |
120.550 |
121.080 |
120.350 |
120.830 |
-0.470 |
24,151 |
153,902 |
-346 |
Aug13 |
130422 |
120.950 |
121.580 |
120.700 |
121.400 |
-0.235 |
7,989 |
69,089 |
+1,184 |
Oct13 |
130422 |
124.400 |
124.885 |
124.200 |
124.650 |
-0.450 |
6,509 |
47,269 |
+1,027 |
Dec13 |
130422 |
126.000 |
126.230 |
125.400 |
126.150 |
-0.450 |
4,015 |
28,886 |
+19 |
Feb14 |
130422 |
126.800 |
126.950 |
126.000 |
126.950 |
-0.335 |
704 |
6,589 |
+184 |
Total Volume and Open Interest |
47,023 |
322,433 |
+537 |
Feeder Cattle(CME) |
Apr13 |
130422 |
133.035 |
133.935 |
132.950 |
133.630 |
-0.405 |
1,098 |
2,970 |
-343 |
May13 |
130422 |
137.700 |
139.150 |
137.650 |
138.600 |
-0.600 |
3,109 |
12,125 |
-158 |
Aug13 |
130422 |
144.500 |
146.600 |
144.500 |
145.985 |
-0.065 |
2,707 |
17,116 |
+853 |
Sep13 |
130422 |
147.130 |
148.800 |
147.000 |
148.400 |
-0.050 |
701 |
2,788 |
+91 |
Oct13 |
130422 |
149.000 |
150.450 |
148.750 |
150.200 |
+0.125 |
435 |
1,845 |
+123 |
Nov13 |
130422 |
149.630 |
151.150 |
149.575 |
151.050 |
+0.400 |
276 |
1,181 |
+63 |
Jan14 |
130422 |
149.450 |
150.035 |
149.380 |
149.700 |
+0.400 |
21 |
350 |
+8 |
Total Volume and Open Interest |
8,347 |
38,376 |
+637 |
Lean Hogs(CME) |
May13 |
130422 |
87.450 |
87.900 |
87.100 |
87.580 |
-0.270 |
229 |
2,980 |
-55 |
Jun13 |
130422 |
89.885 |
89.980 |
89.135 |
89.450 |
-0.750 |
13,752 |
89,019 |
-164 |
Jul13 |
130422 |
90.000 |
90.135 |
89.250 |
89.635 |
-0.650 |
3,198 |
21,213 |
+88 |
Aug13 |
130422 |
89.580 |
89.730 |
89.035 |
89.250 |
-0.750 |
4,660 |
35,061 |
+537 |
Oct13 |
130422 |
80.300 |
80.500 |
79.800 |
80.100 |
-0.480 |
3,798 |
33,820 |
+535 |
Dec13 |
130422 |
77.950 |
77.950 |
77.200 |
77.385 |
-0.515 |
3,492 |
26,581 |
+966 |
Feb14 |
130422 |
80.550 |
80.800 |
80.200 |
80.550 |
-0.400 |
397 |
9,022 |
-9 |
Apr14 |
130422 |
82.250 |
82.750 |
82.250 |
82.600 |
-0.350 |
232 |
4,834 |
+113 |
Total Volume and Open Interest |
29,845 |
225,185 |
+2,080 |
Class III Milk(CME) |
Apr13 |
130422 |
17.64 |
17.64 |
17.62 |
17.62 |
unch |
172 |
3,099 |
-96 |
May13 |
130422 |
19.06 |
19.13 |
18.86 |
18.92 |
-0.19 |
249 |
4,322 |
-66 |
Jun13 |
130422 |
19.47 |
19.55 |
19.36 |
19.51 |
+0.04 |
327 |
3,064 |
+50 |
Jul13 |
130422 |
19.38 |
19.57 |
19.36 |
19.54 |
+0.14 |
195 |
2,619 |
+0 |
Aug13 |
130422 |
19.27 |
19.53 |
19.27 |
19.48 |
+0.19 |
135 |
2,487 |
+37 |
Total Volume and Open Interest |
1,268 |
23,356 |
+32 |
Cocoa(ICE) |
May13 |
130422 |
2326 |
2326 |
2299 |
2299 |
-20 |
96 |
1,503 |
-131 |
Jul13 |
130422 |
2331 |
2343 |
2303 |
2310 |
-23 |
12,644 |
92,300 |
-710 |
Sep13 |
130422 |
2341 |
2347 |
2310 |
2317 |
-23 |
3,467 |
36,585 |
+195 |
Dec13 |
130422 |
2352 |
2352 |
2315 |
2322 |
-24 |
2,093 |
26,372 |
+70 |
Mar14 |
130422 |
2354 |
2354 |
2316 |
2324 |
-24 |
1,092 |
25,486 |
+388 |
May14 |
130422 |
2347 |
2347 |
2329 |
2329 |
-25 |
91 |
8,856 |
+16 |
Jul14 |
130422 |
2356 |
2365 |
2336 |
2336 |
-25 |
179 |
2,026 |
+138 |
Total Volume and Open Interest |
19,728 |
195,771 |
+8 |
Coffee "C"(ICE) |
May13 |
130422 |
141.65 |
143.50 |
141.00 |
142.50 |
+0.85 |
10,282 |
6,513 |
-3,548 |
Jul13 |
130422 |
142.90 |
144.50 |
141.80 |
143.10 |
-0.10 |
26,481 |
98,470 |
+629 |
Sep13 |
130422 |
144.60 |
146.80 |
144.15 |
145.45 |
-0.15 |
6,649 |
32,266 |
+2,428 |
Dec13 |
130422 |
149.05 |
150.35 |
148.10 |
149.00 |
-0.20 |
2,277 |
16,224 |
+774 |
Mar14 |
130422 |
151.95 |
153.45 |
151.75 |
152.45 |
-0.25 |
322 |
5,433 |
+49 |
May14 |
130422 |
154.00 |
155.10 |
153.75 |
154.35 |
-0.35 |
161 |
3,457 |
-87 |
Total Volume and Open Interest |
46,420 |
164,772 |
+374 |
Orange Juice(ICE) |
May13 |
130422 |
147.20 |
147.25 |
142.75 |
143.25 |
-3.95 |
2,391 |
8,156 |
-1,181 |
Jul13 |
130422 |
146.95 |
147.55 |
142.75 |
143.25 |
-3.70 |
1,745 |
12,148 |
+1,429 |
Sep13 |
130422 |
144.45 |
144.45 |
141.05 |
141.05 |
-2.95 |
110 |
1,394 |
+17 |
Nov13 |
130422 |
141.80 |
141.80 |
140.20 |
140.30 |
-3.00 |
78 |
418 |
+31 |
Jan14 |
130422 |
140.40 |
140.40 |
139.90 |
139.90 |
-3.10 |
9 |
172 |
+8 |
Mar14 |
130422 |
142.00 |
142.00 |
140.25 |
140.25 |
-2.15 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,333 |
22,291 |
+304 |
Sugar #11(ICE) |
May13 |
130422 |
17.89 |
17.91 |
17.74 |
17.87 |
-0.10 |
47,242 |
104,188 |
-13,063 |
Jul13 |
130422 |
17.80 |
17.80 |
17.61 |
17.74 |
-0.14 |
83,264 |
430,453 |
+14,340 |
Oct13 |
130422 |
18.17 |
18.17 |
17.98 |
18.08 |
-0.15 |
13,805 |
143,101 |
+1,689 |
Mar14 |
130422 |
19.04 |
19.04 |
18.82 |
18.93 |
-0.15 |
8,091 |
98,243 |
+139 |
May14 |
130422 |
19.12 |
19.12 |
18.99 |
19.07 |
-0.15 |
4,607 |
19,457 |
+433 |
Jul14 |
130422 |
19.15 |
19.19 |
19.11 |
19.18 |
-0.17 |
1,869 |
30,724 |
+1,028 |
Oct14 |
130422 |
19.30 |
19.35 |
19.27 |
19.35 |
-0.16 |
1,184 |
18,283 |
+33 |
Mar15 |
130422 |
19.55 |
19.61 |
19.52 |
19.61 |
-0.15 |
1,031 |
12,705 |
+495 |
Total Volume and Open Interest |
161,369 |
861,808 |
+5,146 |
London Cocoa(LCE) |
May13 |
130422 |
1561 |
1563 |
1538 |
1541 |
-17 |
3,511 |
35,540 |
-713 |
Jul13 |
130422 |
1558 |
1561 |
1535 |
1537 |
-18 |
8,608 |
63,983 |
-6 |
Sep13 |
130422 |
1562 |
1565 |
1539 |
1542 |
-17 |
3,652 |
37,656 |
-173 |
Dec13 |
130422 |
1565 |
1565 |
1541 |
1542 |
-17 |
2,624 |
50,487 |
+229 |
Mar14 |
130422 |
1564 |
1565 |
1540 |
1543 |
-17 |
2,461 |
37,389 |
+936 |
May14 |
130422 |
1566 |
1567 |
1549 |
1549 |
-16 |
209 |
9,718 |
+102 |
Jul14 |
130422 |
1571 |
1573 |
1554 |
1554 |
-16 |
94 |
3,874 |
+115 |
Total Volume and Open Interest |
21,191 |
241,511 |
+561 |
London Sugar(LCE) |
Aug13 |
130422 |
506.10 |
507.10 |
501.90 |
504.00 |
-4.80 |
2,886 |
30,614 |
+1,043 |
Oct13 |
130422 |
497.00 |
497.60 |
494.50 |
496.60 |
-3.10 |
646 |
11,922 |
+236 |
Dec13 |
130422 |
501.40 |
503.20 |
500.40 |
502.50 |
-2.90 |
131 |
4,050 |
+92 |
Mar14 |
130422 |
509.00 |
509.80 |
507.40 |
509.30 |
-2.70 |
99 |
3,978 |
+106 |
May14 |
130422 |
512.00 |
513.10 |
511.00 |
512.30 |
-3.20 |
37 |
1,660 |
-14 |
Total Volume and Open Interest |
3,847 |
53,422 |
+1,480 |
Cotton(ICE) |
May13 |
130422 |
83.70 |
84.40 |
83.35 |
84.33 |
+0.85 |
6,415 |
9,167 |
-4,485 |
Jul13 |
130422 |
85.36 |
86.29 |
85.19 |
86.15 |
+0.79 |
13,934 |
117,550 |
+1,192 |
Oct13 |
130422 |
86.13 |
86.13 |
86.13 |
86.13 |
+0.87 |
5 |
62 |
-4 |
Dec13 |
130422 |
85.32 |
86.30 |
85.18 |
86.19 |
+1.02 |
2,375 |
48,716 |
+107 |
Mar14 |
130422 |
85.94 |
86.17 |
85.60 |
86.17 |
+1.04 |
37 |
1,286 |
+8 |
May14 |
130422 |
85.59 |
86.21 |
85.59 |
86.21 |
+1.08 |
7 |
298 |
+1 |
Total Volume and Open Interest |
22,774 |
177,834 |
-3,180 |
Lumber(CME) |
May13 |
130422 |
360.6 |
361.7 |
356.6 |
357.1 |
-3.5 |
389 |
3,027 |
-190 |
Jul13 |
130422 |
364.3 |
364.7 |
359.6 |
360.5 |
-2.3 |
233 |
2,980 |
-20 |
Sep13 |
130422 |
360.0 |
362.0 |
356.0 |
358.2 |
-1.8 |
93 |
1,020 |
+28 |
Nov13 |
130422 |
353.1 |
356.0 |
353.0 |
353.0 |
-2.0 |
4 |
132 |
+1 |
Total Volume and Open Interest |
724 |
7,172 |
-180 |
Crude Oil(NYM) |
May13 |
130422 |
87.96 |
89.13 |
87.55 |
88.76 |
+0.75 |
228,200 |
50,230 |
-16,364 |
Jun13 |
130422 |
88.20 |
89.48 |
87.69 |
89.19 |
+0.92 |
235,083 |
321,103 |
+11,186 |
Jul13 |
130422 |
88.44 |
89.73 |
87.94 |
89.45 |
+0.97 |
59,062 |
176,713 |
+6,400 |
Aug13 |
130422 |
88.56 |
89.83 |
88.10 |
89.57 |
+1.03 |
29,158 |
111,301 |
+487 |
Sep13 |
130422 |
88.35 |
89.75 |
88.06 |
89.51 |
+1.08 |
36,377 |
114,787 |
+386 |
Oct13 |
130422 |
88.50 |
89.52 |
87.83 |
89.29 |
+1.13 |
11,260 |
62,265 |
-149 |
Nov13 |
130422 |
88.15 |
89.23 |
87.54 |
88.99 |
+1.17 |
7,176 |
46,695 |
+311 |
Dec13 |
130422 |
87.44 |
88.98 |
87.15 |
88.67 |
+1.20 |
79,628 |
218,157 |
+1,101 |
Jan14 |
130422 |
88.18 |
88.57 |
87.04 |
88.34 |
+1.23 |
4,563 |
42,035 |
+630 |
Feb14 |
130422 |
87.25 |
88.20 |
87.24 |
88.05 |
+1.25 |
2,106 |
25,921 |
-153 |
Mar14 |
130422 |
86.37 |
87.82 |
86.37 |
87.79 |
+1.26 |
4,290 |
32,766 |
-194 |
Apr14 |
130422 |
86.50 |
87.79 |
86.49 |
87.56 |
+1.28 |
2,532 |
15,049 |
+48 |
May14 |
130422 |
87.35 |
87.35 |
87.35 |
87.35 |
+1.29 |
1,827 |
16,461 |
-26 |
Jun14 |
130422 |
86.78 |
87.48 |
85.83 |
87.16 |
+1.31 |
11,789 |
78,097 |
+1,352 |
Jul14 |
130422 |
86.92 |
86.92 |
86.92 |
86.92 |
+1.31 |
1,047 |
15,384 |
+287 |
Aug14 |
130422 |
86.70 |
86.70 |
86.70 |
86.70 |
+1.31 |
108 |
14,198 |
-11 |
Total Volume and Open Interest |
772,647 |
1,764,412 |
+7,945 |
e-miNY Crude Oil(NYM) |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
Jun13 |
130422 |
88.100 |
89.475 |
87.700 |
89.200 |
+0.925 |
4,837 |
1,564 |
+206 |
Jul13 |
130422 |
88.850 |
89.725 |
88.150 |
89.450 |
+0.975 |
99 |
527 |
-8 |
Aug13 |
130422 |
89.600 |
89.800 |
88.625 |
89.575 |
+1.025 |
7 |
384 |
+0 |
Sep13 |
130422 |
89.500 |
89.750 |
89.500 |
89.500 |
+1.075 |
1 |
13 |
+1 |
Oct13 |
130422 |
89.300 |
89.525 |
89.300 |
89.300 |
+1.150 |
1 |
5 |
+1 |
Nov13 |
130422 |
88.550 |
89.000 |
88.550 |
89.000 |
+1.175 |
0 |
11 |
+0 |
Dec13 |
130422 |
88.725 |
88.725 |
88.675 |
88.675 |
+1.200 |
1 |
54 |
+0 |
Jan14 |
130422 |
88.350 |
88.350 |
88.350 |
88.350 |
+1.250 |
|
|
|
Total Volume and Open Interest |
10,217 |
4,024 |
+115 |
Heating Oil(NYM) |
May13 |
130422 |
278.75 |
282.96 |
278.33 |
280.94 |
+2.18 |
39,537 |
54,488 |
-2,892 |
Jun13 |
130422 |
277.97 |
281.72 |
276.95 |
279.54 |
+1.97 |
42,569 |
68,988 |
+3,782 |
Jul13 |
130422 |
277.61 |
281.77 |
277.29 |
279.80 |
+1.99 |
20,214 |
47,783 |
+1,287 |
Aug13 |
130422 |
279.75 |
282.30 |
278.10 |
280.45 |
+2.03 |
12,177 |
16,970 |
+290 |
Sep13 |
130422 |
278.60 |
282.90 |
278.60 |
281.23 |
+2.12 |
10,218 |
24,601 |
+447 |
Oct13 |
130422 |
279.13 |
283.30 |
279.13 |
281.91 |
+2.28 |
3,682 |
11,076 |
+523 |
Nov13 |
130422 |
283.50 |
283.50 |
280.09 |
282.35 |
+2.46 |
2,241 |
8,352 |
+445 |
Dec13 |
130422 |
280.37 |
283.77 |
279.55 |
282.65 |
+2.60 |
8,466 |
36,240 |
+101 |
Jan14 |
130422 |
283.85 |
283.85 |
280.59 |
283.15 |
+2.67 |
927 |
6,958 |
+111 |
Feb14 |
130422 |
284.30 |
284.30 |
282.43 |
283.56 |
+2.71 |
309 |
2,588 |
+34 |
Mar14 |
130422 |
284.20 |
284.30 |
281.05 |
283.51 |
+2.71 |
297 |
3,574 |
-31 |
Apr14 |
130422 |
283.50 |
283.71 |
281.61 |
282.81 |
+2.70 |
182 |
9,924 |
+25 |
May14 |
130422 |
283.00 |
283.00 |
280.00 |
282.10 |
+2.75 |
128 |
1,404 |
+35 |
Jun14 |
130422 |
281.35 |
281.35 |
280.08 |
280.90 |
+2.80 |
695 |
7,552 |
+339 |
Total Volume and Open Interest |
142,155 |
304,301 |
+4,711 |
Gasoline(NYMEX) |
May13 |
130422 |
277.35 |
281.03 |
274.81 |
276.94 |
-0.30 |
43,920 |
55,521 |
-3,649 |
Jun13 |
130422 |
276.17 |
279.81 |
274.08 |
276.15 |
+0.01 |
48,606 |
85,739 |
+341 |
Jul13 |
130422 |
273.48 |
277.08 |
271.82 |
273.96 |
+0.40 |
22,488 |
50,818 |
-480 |
Aug13 |
130422 |
269.29 |
273.24 |
268.65 |
270.95 |
+0.86 |
12,313 |
23,797 |
+466 |
Sep13 |
130422 |
265.23 |
269.04 |
264.91 |
267.34 |
+1.29 |
9,572 |
28,775 |
+640 |
Oct13 |
130422 |
251.75 |
253.46 |
250.42 |
252.80 |
+1.75 |
5,347 |
15,502 |
+44 |
Nov13 |
130422 |
250.45 |
251.16 |
247.14 |
249.97 |
+2.01 |
2,959 |
17,457 |
-67 |
Dec13 |
130422 |
246.33 |
249.34 |
245.29 |
248.33 |
+2.16 |
3,692 |
13,150 |
-260 |
Jan14 |
130422 |
247.92 |
247.92 |
247.92 |
247.92 |
+2.25 |
744 |
4,817 |
+269 |
Feb14 |
130422 |
248.27 |
248.27 |
248.27 |
248.27 |
+2.25 |
225 |
2,400 |
+89 |
Total Volume and Open Interest |
149,938 |
305,003 |
-2,601 |
e-miNY RBOB Gasoline(NYM) |
May13 |
130422 |
276.90 |
276.94 |
276.90 |
276.90 |
-0.30 |
0 |
1 |
+0 |
Jun13 |
130422 |
276.20 |
276.20 |
276.15 |
276.20 |
+0.10 |
|
|
|
Jul13 |
130422 |
274.00 |
274.00 |
273.96 |
274.00 |
+0.40 |
|
|
|
Aug13 |
130422 |
271.00 |
271.00 |
270.95 |
271.00 |
+0.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May13 |
130422 |
4.390 |
4.397 |
4.251 |
4.267 |
-0.141 |
233,935 |
99,293 |
-20,186 |
Jun13 |
130422 |
4.418 |
4.427 |
4.285 |
4.298 |
-0.139 |
120,404 |
209,792 |
+7,606 |
Jul13 |
130422 |
4.459 |
4.460 |
4.324 |
4.338 |
-0.141 |
59,020 |
231,870 |
+6,978 |
Aug13 |
130422 |
4.479 |
4.479 |
4.349 |
4.360 |
-0.140 |
30,085 |
76,062 |
-1,041 |
Sep13 |
130422 |
4.436 |
4.448 |
4.338 |
4.345 |
-0.138 |
26,906 |
89,104 |
+4,727 |
Oct13 |
130422 |
4.462 |
4.462 |
4.331 |
4.346 |
-0.138 |
52,104 |
184,010 |
+4,141 |
Nov13 |
130422 |
4.508 |
4.508 |
4.402 |
4.409 |
-0.136 |
17,510 |
56,306 |
+3,536 |
Dec13 |
130422 |
4.650 |
4.651 |
4.542 |
4.552 |
-0.133 |
14,350 |
60,961 |
+2,812 |
Jan14 |
130422 |
4.753 |
4.753 |
4.617 |
4.631 |
-0.132 |
37,509 |
136,752 |
+2,340 |
Feb14 |
130422 |
4.700 |
4.700 |
4.585 |
4.587 |
-0.124 |
6,673 |
35,195 |
+2,433 |
Mar14 |
130422 |
4.600 |
4.600 |
4.488 |
4.493 |
-0.116 |
20,224 |
66,841 |
+2,637 |
Apr14 |
130422 |
4.215 |
4.231 |
4.163 |
4.167 |
-0.061 |
19,786 |
103,157 |
+1,389 |
May14 |
130422 |
4.200 |
4.210 |
4.155 |
4.158 |
-0.057 |
3,459 |
21,107 |
+624 |
Jun14 |
130422 |
4.230 |
4.230 |
4.178 |
4.180 |
-0.055 |
1,565 |
17,374 |
+456 |
Jul14 |
130422 |
4.256 |
4.256 |
4.210 |
4.210 |
-0.055 |
1,396 |
12,415 |
+174 |
Aug14 |
130422 |
4.260 |
4.260 |
4.225 |
4.225 |
-0.057 |
2,609 |
12,272 |
+616 |
Total Volume and Open Interest |
666,421 |
1,594,382 |
+25,346 |
Brent Crude Oil(ICE) |
Jun13 |
130422 |
99.56 |
101.04 |
99.20 |
100.39 |
+0.74 |
306,939 |
271,492 |
-4,397 |
Jul13 |
130422 |
99.19 |
100.86 |
99.08 |
100.32 |
+0.85 |
138,469 |
180,435 |
+1,333 |
Aug13 |
130422 |
98.98 |
100.64 |
98.88 |
100.18 |
+0.94 |
58,960 |
110,738 |
+1,879 |
Sep13 |
130422 |
98.70 |
100.33 |
98.62 |
99.94 |
+1.01 |
50,741 |
86,735 |
-258 |
Oct13 |
130422 |
98.40 |
99.99 |
98.33 |
99.66 |
+1.06 |
25,550 |
69,832 |
+2,465 |
Nov13 |
130422 |
98.15 |
99.72 |
98.08 |
99.43 |
+1.11 |
17,860 |
52,809 |
+469 |
Dec13 |
130422 |
97.89 |
99.50 |
97.83 |
99.21 |
+1.16 |
97,517 |
209,451 |
+2,747 |
Jan14 |
130422 |
97.94 |
99.30 |
97.94 |
99.01 |
+1.19 |
7,391 |
35,291 |
+348 |
Feb14 |
130422 |
98.46 |
99.11 |
97.97 |
98.83 |
+1.22 |
3,840 |
19,997 |
+403 |
Mar14 |
130422 |
98.65 |
98.65 |
98.65 |
98.65 |
+1.24 |
6,906 |
29,517 |
+570 |
Apr14 |
130422 |
98.43 |
98.43 |
98.43 |
98.43 |
+1.25 |
2,778 |
31,418 |
-342 |
May14 |
130422 |
98.19 |
98.19 |
98.19 |
98.19 |
+1.23 |
2,212 |
13,242 |
+271 |
Jun14 |
130422 |
96.77 |
98.18 |
96.62 |
97.93 |
+1.22 |
21,707 |
68,943 |
+2,257 |
Jul14 |
130422 |
97.72 |
97.72 |
97.72 |
97.72 |
+1.22 |
1,794 |
12,456 |
+318 |
Total Volume and Open Interest |
805,489 |
1,474,021 |
+11,350 |
Gas Oil(ICE) |
May13 |
130422 |
833.00 |
845.75 |
830.75 |
836.75 |
+4.25 |
66,133 |
109,146 |
-3,075 |
Jun13 |
130422 |
836.50 |
849.25 |
834.50 |
840.50 |
+4.00 |
88,162 |
116,456 |
+2,904 |
Jul13 |
130422 |
842.75 |
853.00 |
838.50 |
844.50 |
+4.00 |
39,731 |
65,297 |
-1,860 |
Aug13 |
130422 |
845.75 |
855.75 |
842.25 |
848.00 |
+4.25 |
17,450 |
40,175 |
-598 |
Sep13 |
130422 |
848.25 |
858.25 |
844.75 |
850.75 |
+4.25 |
16,862 |
56,056 |
+2,287 |
Oct13 |
130422 |
850.00 |
859.75 |
846.50 |
852.75 |
+4.50 |
11,024 |
25,285 |
+24 |
Nov13 |
130422 |
852.25 |
860.25 |
849.25 |
853.75 |
+5.00 |
6,909 |
24,918 |
+1,173 |
Dec13 |
130422 |
852.25 |
860.00 |
847.25 |
854.25 |
+5.50 |
24,554 |
61,697 |
-87 |
Jan14 |
130422 |
857.00 |
859.00 |
851.50 |
855.00 |
+5.50 |
1,677 |
16,975 |
+97 |
Feb14 |
130422 |
857.50 |
859.50 |
854.00 |
855.75 |
+5.75 |
611 |
9,746 |
+138 |
Total Volume and Open Interest |
279,821 |
611,432 |
+1,089 |
Ethanol(CBOT) |
Apr13 |
130403 |
2.415 |
2.432 |
2.413 |
2.432 |
+0.044 |
76 |
204 |
-38 |
May13 |
130422 |
2.485 |
2.485 |
2.456 |
2.459 |
-0.029 |
343 |
955 |
+6 |
Jun13 |
130422 |
2.429 |
2.429 |
2.391 |
2.394 |
-0.025 |
610 |
895 |
-269 |
Jul13 |
130422 |
2.325 |
2.330 |
2.314 |
2.316 |
-0.025 |
277 |
1,108 |
-11 |
Aug13 |
130422 |
2.233 |
2.241 |
2.226 |
2.230 |
-0.021 |
306 |
2,350 |
+34 |
Sep13 |
130422 |
2.110 |
2.127 |
2.105 |
2.108 |
-0.025 |
147 |
2,050 |
+50 |
Oct13 |
130422 |
1.982 |
1.992 |
1.973 |
1.973 |
-0.025 |
60 |
1,535 |
-15 |
Nov13 |
130422 |
1.928 |
1.932 |
1.921 |
1.922 |
-0.020 |
42 |
710 |
-3 |
Total Volume and Open Interest |
1,892 |
11,109 |
-175 |
WTI Crude Oil(ICE) |
Jun13 |
130422 |
88.36 |
89.48 |
87.70 |
89.19 |
+0.92 |
67,239 |
99,579 |
+686 |
Jul13 |
130422 |
88.63 |
89.73 |
87.98 |
89.45 |
+0.97 |
17,114 |
51,323 |
+3,279 |
Aug13 |
130422 |
88.68 |
89.85 |
88.18 |
89.57 |
+1.03 |
9,603 |
26,334 |
-577 |
Sep13 |
130422 |
88.26 |
89.57 |
88.05 |
89.51 |
+1.08 |
10,061 |
34,622 |
+662 |
Oct13 |
130422 |
88.77 |
89.43 |
87.95 |
89.29 |
+1.13 |
3,588 |
19,078 |
+341 |
Nov13 |
130422 |
88.46 |
89.14 |
87.64 |
88.99 |
+1.17 |
2,815 |
11,514 |
-11 |
Dec13 |
130422 |
87.78 |
88.99 |
87.18 |
88.67 |
+1.20 |
24,588 |
112,091 |
+754 |
Jan14 |
130422 |
88.34 |
88.34 |
88.34 |
88.34 |
+1.23 |
1,054 |
9,785 |
+64 |
Feb14 |
130422 |
88.05 |
88.05 |
88.05 |
88.05 |
+1.25 |
502 |
3,815 |
-48 |
Mar14 |
130422 |
87.79 |
87.79 |
87.79 |
87.79 |
+1.26 |
483 |
5,378 |
-46 |
Apr14 |
130422 |
87.56 |
87.56 |
87.56 |
87.56 |
+1.28 |
451 |
4,039 |
+48 |
May14 |
130422 |
87.35 |
87.35 |
87.35 |
87.35 |
+1.29 |
489 |
3,304 |
-23 |
Jun14 |
130422 |
86.57 |
87.42 |
86.08 |
87.16 |
+1.31 |
3,048 |
22,461 |
+1,122 |
Jul14 |
130422 |
86.92 |
86.92 |
86.92 |
86.92 |
+1.31 |
25 |
2,906 |
+0 |
Aug14 |
130422 |
86.70 |
86.70 |
86.70 |
86.70 |
+1.31 |
6 |
3,129 |
-6 |
Sep14 |
130422 |
86.50 |
86.50 |
86.50 |
86.50 |
+1.31 |
6 |
9,855 |
+0 |
Total Volume and Open Interest |
180,807 |
568,805 |
+3,266 |
US Dollar Index(ICE) |
Jun13 |
130422 |
82.835 |
83.045 |
82.735 |
82.825 |
-0.020 |
24,102 |
71,963 |
+444 |
Sep13 |
130422 |
83.000 |
83.250 |
82.995 |
83.045 |
+0.010 |
27 |
1,157 |
-306 |
Dec13 |
130422 |
83.250 |
83.250 |
83.250 |
83.250 |
+0.015 |
|
|
|
Total Volume and Open Interest |
24,129 |
73,120 |
+138 |
Australian Dollar(CME) |
Jun13 |
130422 |
102.30 |
102.64 |
101.92 |
102.25 |
-0.10 |
121,773 |
164,055 |
-4,185 |
Sep13 |
130422 |
101.68 |
101.90 |
101.30 |
101.58 |
-0.10 |
157 |
543 |
+16 |
Dec13 |
130422 |
100.86 |
101.04 |
100.76 |
100.95 |
-0.09 |
0 |
24 |
+0 |
Total Volume and Open Interest |
121,930 |
164,652 |
-4,169 |
British Pound(CME) |
Jun13 |
130422 |
152.27 |
152.89 |
151.97 |
152.74 |
+0.49 |
92,894 |
202,197 |
-4,283 |
Sep13 |
130422 |
152.04 |
152.76 |
152.04 |
152.67 |
+0.49 |
9 |
306 |
-2 |
Dec13 |
130422 |
152.00 |
152.65 |
152.00 |
152.65 |
+0.49 |
0 |
31 |
+0 |
Total Volume and Open Interest |
92,903 |
202,567 |
-4,285 |
Canadian Dollar(CME) |
Jun13 |
130422 |
97.35 |
97.46 |
97.09 |
97.33 |
+0.04 |
60,620 |
159,891 |
+803 |
Sep13 |
130422 |
97.19 |
97.24 |
96.94 |
97.13 |
+0.03 |
103 |
4,185 |
+87 |
Dec13 |
130422 |
96.97 |
96.98 |
96.80 |
96.95 |
+0.03 |
44 |
2,443 |
+21 |
Mar14 |
130422 |
96.76 |
96.76 |
96.73 |
96.76 |
+0.03 |
0 |
314 |
+0 |
Total Volume and Open Interest |
60,768 |
166,979 |
+912 |
Japanese Yen(CME) |
Jun13 |
130422 |
100.27 |
101.07 |
100.13 |
100.63 |
+0.14 |
173,209 |
203,029 |
-2,729 |
Sep13 |
130422 |
100.24 |
101.04 |
100.24 |
100.69 |
+0.13 |
53 |
1,991 |
-5 |
Dec13 |
130422 |
100.78 |
100.78 |
100.64 |
100.78 |
+0.14 |
0 |
128 |
+0 |
Total Volume and Open Interest |
173,264 |
205,183 |
-2,734 |
Swiss Franc(CME) |
Jun13 |
130422 |
107.27 |
107.41 |
106.77 |
107.05 |
-0.14 |
27,639 |
53,129 |
+950 |
Sep13 |
130422 |
107.22 |
107.32 |
106.87 |
107.18 |
-0.14 |
11 |
23 |
-5 |
Dec13 |
130422 |
107.33 |
107.49 |
107.33 |
107.33 |
-0.16 |
|
|
|
Total Volume and Open Interest |
27,650 |
53,152 |
+945 |
EuroFX(CME) |
Jun13 |
130422 |
130.73 |
130.89 |
130.19 |
130.64 |
-0.02 |
252,896 |
210,308 |
-3,623 |
Sep13 |
130422 |
130.78 |
130.95 |
130.32 |
130.73 |
-0.02 |
433 |
1,961 |
+199 |
Dec13 |
130422 |
130.84 |
130.84 |
130.82 |
130.82 |
-0.02 |
11 |
298 |
+5 |
Total Volume and Open Interest |
253,348 |
212,597 |
-3,419 |
Mexican Peso(CME) |
May13 |
130422 |
813.25 |
813.25 |
812.00 |
813.25 |
+1.25 |
|
|
|
Jun13 |
130422 |
811.50 |
813.25 |
805.50 |
811.25 |
+1.25 |
52,931 |
175,080 |
+413 |
Total Volume and Open Interest |
53,161 |
176,047 |
+399 |
Brazilian Real(CME) |
May13 |
130422 |
495.30 |
495.30 |
494.40 |
494.40 |
-2.90 |
208 |
6,429 |
+164 |
Jun13 |
130422 |
495.85 |
495.85 |
492.60 |
492.60 |
-2.85 |
103 |
5,747 |
+5 |
Jul13 |
130422 |
492.45 |
492.45 |
490.80 |
490.80 |
-2.85 |
2 |
13 |
+2 |
Aug13 |
130422 |
488.40 |
491.30 |
488.40 |
488.40 |
-2.90 |
|
|
|
Total Volume and Open Interest |
313 |
39,175 |
+171 |
30-Year T-Bonds(CBOT) |
Jun13 |
130422 |
148~010 |
148~190 |
147~150 |
148~050 |
+0~010 |
416,050 |
698,911 |
+12,028 |
Sep13 |
130422 |
147~120 |
147~240 |
147~110 |
147~120 |
+0~010 |
89 |
818 |
+64 |
Dec13 |
130422 |
146~280 |
146~280 |
146~270 |
146~280 |
+0~010 |
|
|
|
Total Volume and Open Interest |
416,139 |
699,729 |
+12,092 |
10-Year T-Notes(CBOT) |
Jun13 |
130422 |
132~305 |
133~080 |
132~245 |
133~030 |
+0~030 |
1,150,376 |
2,234,177 |
+21,773 |
Sep13 |
130422 |
132~085 |
132~100 |
132~070 |
132~100 |
+0~030 |
12,368 |
21,409 |
+11,011 |
Dec13 |
130422 |
132~100 |
132~100 |
132~070 |
132~100 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,162,744 |
2,255,586 |
+32,784 |
5-Year T-Notes(CBOT) |
Jun13 |
130422 |
124~120 |
124~164 |
124~100 |
124~146 |
+0~020 |
572,258 |
1,851,199 |
+11,257 |
Sep13 |
130422 |
124~024 |
124~024 |
124~002 |
124~024 |
+0~022 |
373 |
10,656 |
+274 |
Dec13 |
130422 |
124~024 |
124~024 |
124~002 |
124~024 |
+0~022 |
|
|
|
Total Volume and Open Interest |
572,631 |
1,861,855 |
+11,531 |
2 Year T-Notes(CBOT) |
Jun13 |
130422 |
110~080 |
110~086 |
110~076 |
110~086 |
+0~004 |
112,244 |
879,366 |
-2,375 |
Sep13 |
130422 |
110~076 |
110~076 |
110~072 |
110~076 |
+0~004 |
1,319 |
16,461 |
+942 |
Dec13 |
130422 |
110~076 |
110~076 |
110~072 |
110~076 |
+0~004 |
|
|
|
Total Volume and Open Interest |
113,563 |
895,827 |
-1,433 |
Eurodollars(CME) |
Jun13 |
130422 |
99.710 |
99.720 |
99.710 |
99.715 |
+0.005 |
62,731 |
903,110 |
-4,230 |
Sep13 |
130422 |
99.690 |
99.700 |
99.685 |
99.695 |
+0.010 |
58,615 |
709,025 |
-103 |
Dec13 |
130422 |
99.665 |
99.675 |
99.660 |
99.675 |
+0.010 |
86,166 |
816,546 |
+2,477 |
Mar14 |
130422 |
99.645 |
99.660 |
99.640 |
99.655 |
+0.010 |
59,534 |
753,816 |
-2,745 |
Jun14 |
130422 |
99.620 |
99.630 |
99.610 |
99.630 |
+0.010 |
65,001 |
742,783 |
-2,586 |
Sep14 |
130422 |
99.585 |
99.595 |
99.570 |
99.595 |
+0.010 |
57,046 |
622,996 |
+1,558 |
Dec14 |
130422 |
99.530 |
99.550 |
99.520 |
99.545 |
+0.015 |
79,752 |
686,859 |
-878 |
Mar15 |
130422 |
99.470 |
99.490 |
99.455 |
99.485 |
+0.015 |
79,312 |
582,480 |
+103 |
Jun15 |
130422 |
99.390 |
99.415 |
99.375 |
99.410 |
+0.015 |
75,555 |
766,219 |
-8,970 |
Sep15 |
130422 |
99.300 |
99.325 |
99.285 |
99.320 |
+0.015 |
59,396 |
510,387 |
-1,769 |
Dec15 |
130422 |
99.190 |
99.215 |
99.170 |
99.210 |
+0.015 |
65,288 |
614,318 |
+1,327 |
Mar16 |
130422 |
99.065 |
99.095 |
99.045 |
99.085 |
+0.015 |
56,541 |
344,545 |
+1,253 |
Jun16 |
130422 |
98.920 |
98.950 |
98.905 |
98.945 |
+0.015 |
38,748 |
287,712 |
+149 |
Sep16 |
130422 |
98.775 |
98.805 |
98.750 |
98.795 |
+0.015 |
33,436 |
220,145 |
-420 |
Dec16 |
130422 |
98.620 |
98.645 |
98.595 |
98.635 |
+0.010 |
27,864 |
156,885 |
-772 |
Mar17 |
130422 |
98.465 |
98.490 |
98.440 |
98.480 |
+0.010 |
20,582 |
159,224 |
-10 |
Jun17 |
130422 |
98.300 |
98.325 |
98.275 |
98.310 |
+0.005 |
19,749 |
112,546 |
-509 |
Sep17 |
130422 |
98.135 |
98.165 |
98.110 |
98.150 |
+0.005 |
15,501 |
84,535 |
-1,912 |
Total Volume and Open Interest |
992,842 |
9,346,809 |
-22,641 |
Ultra T-Bond(CBOT) |
Jun13 |
130422 |
164~07 |
164~31 |
163~05 |
164~12 |
+0~03 |
56,165 |
384,834 |
-970 |
Sep13 |
130422 |
162~13 |
163~04 |
162~09 |
162~28 |
+0~02 |
0 |
10 |
+0 |
Dec13 |
130422 |
162~28 |
162~28 |
162~28 |
162~28 |
+0~02 |
|
|
|
Total Volume and Open Interest |
56,165 |
384,844 |
-970 |
30 Day Federal Funds(CBOT) |
Apr13 |
130422 |
99.850 |
99.853 |
99.850 |
99.853 |
unch |
53 |
52,257 |
+42 |
May13 |
130422 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
52 |
40,688 |
-7 |
Jun13 |
130422 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
1,153 |
34,031 |
-671 |
Jul13 |
130422 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
521 |
26,436 |
-162 |
Aug13 |
130422 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
378 |
20,405 |
+183 |
Sep13 |
130422 |
99.865 |
99.875 |
99.865 |
99.870 |
unch |
5 |
15,707 |
+0 |
Total Volume and Open Interest |
4,819 |
349,807 |
+319 |
3-Mth Euro-Yen(CME) |
Jun13 |
130422 |
99.793 |
99.793 |
99.793 |
99.793 |
+0.007 |
|
|
|
Sep13 |
130422 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec13 |
130422 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130422 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Jun14 |
130422 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Sep14 |
130422 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Dec14 |
130422 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar15 |
130422 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Jun15 |
130422 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Sep15 |
130422 |
99.370 |
99.370 |
99.370 |
99.370 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130422 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
326 |
+0 |
Sep13 |
130422 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
130422 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
402 |
+0 |
Mar14 |
130422 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
172 |
+0 |
Jun14 |
130422 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
23 |
+0 |
Sep14 |
130422 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
32 |
+0 |
Dec14 |
130422 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
30 |
+0 |
Mar15 |
130422 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,105 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130422 |
144.61 |
144.68 |
144.32 |
144.38 |
-0.21 |
2,605 |
18,468 |
+160 |
Sep13 |
130422 |
142.31 |
142.31 |
142.31 |
142.31 |
-0.21 |
|
|
|
Dec13 |
130422 |
140.22 |
140.22 |
140.22 |
140.22 |
-0.21 |
|
|
|
Total Volume and Open Interest |
2,605 |
18,468 |
+160 |
Euro-Bund(EUREX) |
Jun13 |
130422 |
145.95 |
146.43 |
145.72 |
146.35 |
+0.32 |
686,921 |
1,043,289 |
-17,170 |
Sep13 |
130422 |
146.21 |
146.73 |
146.02 |
146.66 |
+0.34 |
2,998 |
5,763 |
+2,386 |
Dec13 |
130422 |
145.00 |
145.00 |
145.00 |
145.00 |
+0.32 |
100 |
0 |
+0 |
Total Volume and Open Interest |
690,019 |
1,049,052 |
-14,784 |
Euro-Bobl(EUREX) |
Jun13 |
130422 |
126.67 |
126.89 |
126.60 |
126.85 |
+0.17 |
396,830 |
983,245 |
-3,263 |
Sep13 |
130422 |
127.29 |
127.48 |
127.29 |
127.48 |
+0.18 |
0 |
10,077 |
+0 |
Dec13 |
130422 |
127.48 |
127.48 |
127.48 |
127.48 |
+0.18 |
|
|
|
Total Volume and Open Interest |
396,830 |
993,322 |
-3,263 |
3-Mth Euribor(EUREX) |
Jun13 |
130422 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
0 |
2,855 |
+0 |
Sep13 |
130422 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.015 |
0 |
902 |
+0 |
Dec13 |
130422 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.020 |
2 |
1,017 |
+0 |
Total Volume and Open Interest |
7 |
7,560 |
-5 |
Long Gilt(LIFFE) |
Jun13 |
130422 |
119~22 |
120~05 |
119~19 |
120~03 |
+0~06 |
99,295 |
404,309 |
+2,519 |
Sep13 |
130422 |
119~17 |
119~23 |
119~17 |
119~23 |
+0~06 |
140 |
890 |
+210 |
Total Volume and Open Interest |
99,435 |
405,199 |
+2,729 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130422 |
99.51 |
99.51 |
99.50 |
99.50 |
-0.01 |
27,352 |
303,646 |
+761 |
Sep13 |
130422 |
99.54 |
99.55 |
99.54 |
99.54 |
unch |
43,558 |
375,978 |
+6,444 |
Dec13 |
130422 |
99.55 |
99.56 |
99.55 |
99.56 |
+0.00 |
26,015 |
325,221 |
-5,039 |
Mar14 |
130422 |
99.56 |
99.56 |
99.55 |
99.56 |
+0.01 |
21,846 |
381,960 |
+5,220 |
Jun14 |
130422 |
99.54 |
99.55 |
99.53 |
99.54 |
+0.01 |
24,636 |
308,271 |
-1,374 |
Sep14 |
130422 |
99.51 |
99.52 |
99.50 |
99.52 |
+0.01 |
24,003 |
298,567 |
-295 |
Total Volume and Open Interest |
232,074 |
2,918,343 |
+7,133 |
3-Mth Euribor(LIFFE) |
Jun13 |
130422 |
99.805 |
99.815 |
99.800 |
99.810 |
+0.005 |
95,186 |
605,645 |
-6,997 |
Sep13 |
130422 |
99.795 |
99.810 |
99.790 |
99.805 |
+0.015 |
88,079 |
387,005 |
+9,070 |
Dec13 |
130422 |
99.765 |
99.795 |
99.760 |
99.780 |
+0.020 |
78,864 |
447,026 |
+14,220 |
Total Volume and Open Interest |
851,556 |
4,337,933 |
+61,326 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130422 |
97.10 |
97.11 |
97.09 |
97.10 |
unch |
32,793 |
217,648 |
+3,994 |
Sep13 |
130422 |
97.19 |
97.20 |
97.17 |
97.19 |
-0.01 |
28,075 |
168,406 |
+3,083 |
Dec13 |
130422 |
97.21 |
97.22 |
97.19 |
97.20 |
-0.01 |
24,561 |
139,456 |
+3,302 |
Mar14 |
130422 |
97.16 |
97.18 |
97.15 |
97.16 |
-0.01 |
11,929 |
95,559 |
+1,357 |
Jun14 |
130422 |
97.07 |
97.09 |
97.05 |
97.06 |
-0.01 |
4,489 |
62,717 |
-397 |
Sep14 |
130422 |
96.96 |
96.98 |
96.95 |
96.96 |
-0.01 |
1,321 |
47,439 |
-493 |
Dec14 |
130422 |
96.86 |
96.88 |
96.84 |
96.85 |
-0.01 |
1,194 |
32,870 |
-606 |
Mar15 |
130422 |
96.76 |
96.78 |
96.75 |
96.75 |
-0.02 |
147 |
16,063 |
-100 |
Jun15 |
130422 |
96.66 |
96.66 |
96.66 |
96.66 |
-0.02 |
0 |
800 |
+0 |
Sep15 |
130422 |
96.59 |
96.59 |
96.59 |
96.59 |
-0.01 |
0 |
560 |
+0 |
Total Volume and Open Interest |
104,509 |
781,748 |
+10,140 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130422 |
96.81 |
96.82 |
96.78 |
96.79 |
-0.02 |
47,884 |
470,939 |
-709 |
Sep13 |
130422 |
96.79 |
96.79 |
96.79 |
96.79 |
-0.02 |
|
|
|
Total Volume and Open Interest |
47,884 |
470,939 |
-709 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130422 |
97.33 |
97.33 |
97.29 |
97.31 |
-0.02 |
149,960 |
558,152 |
+1,443 |
Sep13 |
130422 |
97.31 |
97.31 |
97.31 |
97.31 |
-0.02 |
|
|
|
Total Volume and Open Interest |
149,960 |
558,152 |
+1,443 |
Gold(CMX) |
Apr13 |
130422 |
1406.8 |
1434.9 |
1406.8 |
1421.0 |
+25.7 |
57 |
620 |
-18 |
Jun13 |
130422 |
1408.3 |
1438.8 |
1403.5 |
1421.2 |
+25.6 |
246,906 |
252,624 |
-1,848 |
Aug13 |
130422 |
1407.4 |
1440.2 |
1406.5 |
1422.7 |
+25.7 |
5,368 |
41,834 |
+421 |
Oct13 |
130422 |
1410.4 |
1439.2 |
1408.9 |
1424.1 |
+25.8 |
2,443 |
12,553 |
+1,423 |
Dec13 |
130422 |
1411.3 |
1442.8 |
1409.1 |
1425.4 |
+25.8 |
4,419 |
41,337 |
+915 |
Feb14 |
130422 |
1425.0 |
1440.6 |
1422.8 |
1426.6 |
+25.9 |
589 |
15,118 |
-126 |
Apr14 |
130422 |
1430.9 |
1430.9 |
1427.9 |
1427.9 |
+25.9 |
653 |
5,240 |
+11 |
Jun14 |
130422 |
1414.7 |
1433.4 |
1414.7 |
1429.2 |
+25.8 |
1,235 |
8,954 |
+346 |
Aug14 |
130422 |
1430.5 |
1430.5 |
1430.5 |
1430.5 |
+25.8 |
2 |
945 |
-1 |
Oct14 |
130422 |
1431.9 |
1431.9 |
1431.9 |
1431.9 |
+25.8 |
0 |
758 |
+0 |
Dec14 |
130422 |
1438.7 |
1438.8 |
1433.4 |
1433.4 |
+25.9 |
412 |
8,392 |
+306 |
Feb15 |
130422 |
1434.9 |
1434.9 |
1434.9 |
1434.9 |
+25.9 |
12 |
13 |
+11 |
Total Volume and Open Interest |
263,329 |
413,814 |
+1,464 |
Silver(CMX) |
May13 |
130422 |
2330.5 |
2365.0 |
2307.0 |
2332.4 |
+36.4 |
65,399 |
43,822 |
-4,019 |
Jul13 |
130422 |
2335.5 |
2369.0 |
2312.5 |
2337.4 |
+36.4 |
12,252 |
46,871 |
+2,402 |
Sep13 |
130422 |
2342.5 |
2366.5 |
2341.0 |
2342.4 |
+36.5 |
1,011 |
8,141 |
-31 |
Dec13 |
130422 |
2349.5 |
2378.0 |
2344.0 |
2348.5 |
+36.7 |
3,473 |
24,708 |
-424 |
Mar14 |
130422 |
2366.5 |
2375.5 |
2352.4 |
2352.4 |
+36.8 |
149 |
4,843 |
+124 |
May14 |
130422 |
2350.0 |
2355.2 |
2350.0 |
2355.2 |
+36.8 |
98 |
2,618 |
+52 |
Jul14 |
130422 |
2357.9 |
2357.9 |
2357.9 |
2357.9 |
+36.9 |
509 |
5,660 |
+256 |
Total Volume and Open Interest |
84,343 |
153,193 |
-1,447 |
Platinum(NYMEX) |
Apr13 |
130422 |
1427.2 |
1437.8 |
1427.2 |
1435.8 |
+12.5 |
12 |
42 |
-2 |
Jul13 |
130422 |
1428.5 |
1445.5 |
1424.6 |
1436.8 |
+12.9 |
11,062 |
59,001 |
+66 |
Oct13 |
130422 |
1440.3 |
1442.7 |
1432.0 |
1438.9 |
+12.8 |
57 |
3,034 |
+2 |
Jan14 |
130422 |
1448.9 |
1448.9 |
1441.0 |
1441.0 |
+12.8 |
0 |
49 |
+0 |
Total Volume and Open Interest |
11,134 |
62,139 |
+66 |
Palladium(NYMEX) |
Jun13 |
130422 |
677.10 |
685.40 |
674.70 |
681.90 |
+4.85 |
3,995 |
32,168 |
-228 |
Sep13 |
130422 |
682.40 |
685.50 |
681.15 |
683.40 |
+4.85 |
64 |
2,068 |
+27 |
Dec13 |
130422 |
684.40 |
684.40 |
684.40 |
684.40 |
+4.85 |
0 |
994 |
+0 |
Total Volume and Open Interest |
4,059 |
35,236 |
-201 |
Copper(CMX) |
May13 |
130422 |
314.65 |
316.50 |
308.20 |
313.10 |
-1.75 |
112,128 |
54,037 |
-7,448 |
Jul13 |
130422 |
316.70 |
317.85 |
309.60 |
314.40 |
-1.90 |
33,234 |
77,329 |
+751 |
Sep13 |
130422 |
317.05 |
319.25 |
311.20 |
315.85 |
-1.95 |
5,959 |
20,605 |
+138 |
Dec13 |
130422 |
318.45 |
318.45 |
313.15 |
317.80 |
-2.00 |
2,390 |
13,641 |
+171 |
Mar14 |
130422 |
320.10 |
320.10 |
319.20 |
319.60 |
-2.05 |
469 |
4,402 |
+337 |
Total Volume and Open Interest |
155,863 |
181,272 |
-5,810 |
DJIA Index(CBOT) |
Jun13 |
130422 |
14497 |
14544 |
14412 |
14499 |
+29 |
99 |
7,355 |
-7 |
Sep13 |
130422 |
14426 |
14426 |
14396 |
14426 |
+30 |
0 |
4 |
+0 |
Dec13 |
130422 |
14351 |
14351 |
14321 |
14351 |
+30 |
|
|
|
Mar14 |
130422 |
14256 |
14256 |
14226 |
14256 |
+30 |
|
|
|
Total Volume and Open Interest |
99 |
7,359 |
-7 |
E-mini DJIA Index(CBOT) |
Jun13 |
130422 |
14475 |
14550 |
14394 |
14499 |
+29 |
211,144 |
107,891 |
-2,504 |
Sep13 |
130422 |
14462 |
14470 |
14317 |
14426 |
+30 |
77 |
173 |
+32 |
Dec13 |
130422 |
14351 |
14351 |
14351 |
14351 |
+30 |
1 |
18 |
+1 |
Mar14 |
130422 |
14256 |
14256 |
14256 |
14256 |
+30 |
|
|
|
Total Volume and Open Interest |
211,222 |
108,082 |
-2,471 |
S & P 500(CME) |
Jun13 |
130422 |
1548.40 |
1560.50 |
1542.80 |
1555.90 |
+8.30 |
11,392 |
169,933 |
+1,446 |
Sep13 |
130422 |
1546.50 |
1553.50 |
1537.50 |
1549.80 |
+8.30 |
0 |
1,732 |
+0 |
Dec13 |
130422 |
1543.30 |
1547.00 |
1531.00 |
1543.30 |
+8.30 |
0 |
1,084 |
+0 |
Mar14 |
130422 |
1537.10 |
1540.80 |
1524.80 |
1537.10 |
+8.30 |
|
|
|
Total Volume and Open Interest |
11,392 |
172,749 |
+1,446 |
S & P 500 E-Mini(Globex) |
Jun13 |
130422 |
1548.50 |
1561.00 |
1542.75 |
1556.00 |
+8.50 |
2,316,865 |
2,979,370 |
+4,519 |
Sep13 |
130422 |
1545.00 |
1555.00 |
1537.50 |
1549.75 |
+8.25 |
7,628 |
33,895 |
-460 |
Total Volume and Open Interest |
2,324,781 |
3,015,727 |
+3,799 |
NASDAQ 100(CME) |
Jun13 |
130422 |
2775.50 |
2812.00 |
2772.00 |
2797.30 |
+29.00 |
965 |
6,749 |
+145 |
Sep13 |
130422 |
2790.80 |
2803.00 |
2790.80 |
2790.80 |
+29.00 |
|
|
|
Dec13 |
130422 |
2784.50 |
2784.50 |
2755.50 |
2784.50 |
+29.00 |
|
|
|
Total Volume and Open Interest |
965 |
6,749 |
+145 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130422 |
2772.50 |
2812.50 |
2770.80 |
2797.30 |
+29.00 |
345,298 |
356,158 |
+2,115 |
Sep13 |
130422 |
2779.00 |
2804.00 |
2778.80 |
2790.80 |
+29.00 |
1 |
60 |
+1 |
Total Volume and Open Interest |
345,299 |
356,252 |
+2,116 |
S & P Midcap 400(CME) |
Jun13 |
130422 |
1121.10 |
1121.10 |
1107.00 |
1121.10 |
+5.40 |
0 |
1,335 |
+0 |
Sep13 |
130422 |
1117.60 |
1117.60 |
1112.20 |
1117.60 |
+5.40 |
|
|
|
Dec13 |
130422 |
1115.60 |
1115.60 |
1110.20 |
1115.60 |
+5.40 |
|
|
|
Total Volume and Open Interest |
0 |
1,335 |
+0 |
Volatility Index(CBOE) |
Apr13 |
130416 |
15.00 |
15.15 |
13.84 |
13.90 |
-2.80 |
52,379 |
89,780 |
+467 |
May13 |
130422 |
15.60 |
16.20 |
15.15 |
15.30 |
-0.65 |
129,844 |
195,757 |
-11,778 |
Jun13 |
130422 |
16.50 |
16.87 |
15.92 |
16.10 |
-0.70 |
58,160 |
66,115 |
+163 |
Jul13 |
130422 |
17.25 |
17.54 |
16.73 |
16.95 |
-0.60 |
24,204 |
37,849 |
+129 |
Total Volume and Open Interest |
247,367 |
383,564 |
-10,863 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130422 |
13680 |
13710 |
13560 |
13660 |
-5 |
13,961 |
72,043 |
-1,431 |
Sep13 |
130422 |
13715 |
13760 |
13700 |
13745 |
-5 |
11 |
515 |
-6 |
Total Volume and Open Interest |
13,972 |
72,559 |
-1,437 |
Nikkei 225(SGX) |
Jun13 |
130422 |
13395 |
13625 |
13390 |
13550 |
+175 |
180,573 |
264,057 |
+2,207 |
Sep13 |
130422 |
13445 |
13620 |
13445 |
13545 |
+180 |
104 |
4,085 |
-17 |
Dec13 |
130422 |
13395 |
13480 |
13395 |
13480 |
+175 |
1 |
15,645 |
+0 |
Total Volume and Open Interest |
183,351 |
310,525 |
+3,833 |
CAC 40(EURONEXT) |
May13 |
130422 |
3602.0 |
3617.5 |
3565.5 |
3589.0 |
+5.0 |
152,543 |
303,781 |
+11,009 |
Jun13 |
130422 |
3572.0 |
3590.5 |
3543.5 |
3564.0 |
+4.0 |
965 |
32,881 |
+467 |
Jul13 |
130422 |
3556.0 |
3556.0 |
3556.0 |
3556.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Apr13 |
130422 |
21950 |
22152 |
21940 |
22021 |
+17 |
73,374 |
95,813 |
-128 |
May13 |
130422 |
21830 |
22022 |
21815 |
21896 |
+21 |
1,136 |
6,588 |
+388 |
Jun13 |
130422 |
21557 |
21730 |
21555 |
21621 |
+16 |
1,179 |
6,339 |
+688 |
Total Volume and Open Interest |
75,746 |
110,168 |
+974 |
DAX(EUREX) |
Jun13 |
130422 |
7514.0 |
7545.5 |
7443.5 |
7481.0 |
+18.5 |
155,911 |
156,019 |
-507 |
Sep13 |
130422 |
7500.5 |
7545.0 |
7460.0 |
7486.0 |
+19.0 |
426 |
5,075 |
+213 |
Dec13 |
130422 |
7529.0 |
7535.5 |
7465.0 |
7491.0 |
+18.5 |
70 |
400 |
+7 |
Total Volume and Open Interest |
156,407 |
161,494 |
-287 |
FT-SE 100(EURONEXT) |
Jun13 |
130422 |
6246.00 |
6300.00 |
6200.00 |
6221.50 |
-11.50 |
108,920 |
657,474 |
-3,435 |
Sep13 |
130422 |
6235.00 |
6235.00 |
6172.00 |
6173.50 |
-11.50 |
4 |
932 |
+60 |
Dec13 |
130422 |
6145.50 |
6145.50 |
6145.50 |
6145.50 |
-12.50 |
0 |
200 |
+0 |
Total Volume and Open Interest |
108,924 |
658,606 |
-3,375 |
SPI 200(SFE) |
Jun13 |
130422 |
4922.0 |
4967.0 |
4912.0 |
4959.0 |
+33.0 |
25,310 |
248,075 |
+2,656 |
Sep13 |
130422 |
4913.0 |
4926.0 |
4913.0 |
4923.0 |
+32.0 |
39 |
2,198 |
+4 |
Dec13 |
130422 |
4927.0 |
4927.0 |
4927.0 |
4927.0 |
+32.0 |
5 |
2,316 |
+2 |
Total Volume and Open Interest |
25,407 |
255,109 |
-1,360 |
FTSE MIB(ISE) |
Jun13 |
130422 |
15725.00 |
15875.00 |
15630.00 |
15762.00 |
+297.00 |
28,966 |
30,111 |
+1,354 |
Sep13 |
130422 |
15635.00 |
15775.00 |
15575.00 |
15672.00 |
+294.00 |
28 |
129 |
+7 |
Dec13 |
130422 |
15582.00 |
15582.00 |
15582.00 |
15582.00 |
+294.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,994 |
30,241 |
+1,361 |
KOSPI 200(KFE) |
Jun13 |
130422 |
249.60 |
252.30 |
248.20 |
252.00 |
+2.55 |
202,051 |
119,058 |
+1,816 |
Sep13 |
130422 |
249.90 |
253.55 |
249.90 |
253.40 |
+2.35 |
116 |
1,909 |
+243 |
Dec13 |
130422 |
255.35 |
255.35 |
255.35 |
255.35 |
+2.55 |
0 |
196 |
+0 |
Total Volume and Open Interest |
202,167 |
121,334 |
+2,059 |
GSCI(CME) |
May13 |
130422 |
610.40 |
610.40 |
604.40 |
609.40 |
+1.90 |
259 |
9,126 |
+39 |
Jun13 |
130422 |
611.00 |
611.00 |
605.00 |
610.00 |
+1.90 |
10 |
12 |
+10 |
Jul13 |
130422 |
606.00 |
606.00 |
600.50 |
605.00 |
+2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
269 |
9,139 |
+49 |
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. |
|
|