|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 26, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130426 |
1420.75 |
1432.00 |
1417.25 |
1430.75 |
+7.25 |
62,113 |
73,356 |
-17,575 |
Jul13 |
130426 |
1371.00 |
1385.50 |
1366.00 |
1381.00 |
+8.75 |
107,015 |
270,655 |
+5,111 |
Aug13 |
130426 |
1309.50 |
1322.75 |
1304.25 |
1318.50 |
+9.75 |
5,585 |
11,191 |
+271 |
Sep13 |
130426 |
1241.75 |
1251.50 |
1235.50 |
1247.50 |
+4.75 |
2,438 |
9,024 |
+243 |
Nov13 |
130426 |
1204.25 |
1212.00 |
1197.25 |
1210.25 |
+4.00 |
29,750 |
170,919 |
+3,982 |
Jan14 |
130426 |
1211.25 |
1218.75 |
1204.75 |
1217.50 |
+3.75 |
1,088 |
15,038 |
-121 |
Mar14 |
130426 |
1217.50 |
1225.25 |
1211.50 |
1223.75 |
+3.75 |
346 |
3,532 |
-88 |
May14 |
130426 |
1224.00 |
1230.00 |
1217.00 |
1229.00 |
+3.00 |
310 |
3,454 |
+84 |
Jul14 |
130426 |
1227.50 |
1237.00 |
1226.00 |
1236.50 |
+3.25 |
183 |
3,267 |
+51 |
Aug14 |
130426 |
1234.00 |
1234.00 |
1230.75 |
1234.00 |
+3.25 |
0 |
8 |
+0 |
Sep14 |
130426 |
1221.75 |
1221.75 |
1218.50 |
1221.75 |
+3.25 |
0 |
10 |
+0 |
Nov14 |
130426 |
1211.25 |
1219.00 |
1205.50 |
1217.25 |
+2.00 |
140 |
6,769 |
+59 |
Jan15 |
130426 |
1217.25 |
1217.25 |
1215.25 |
1217.25 |
+2.00 |
0 |
10 |
+0 |
Mar15 |
130426 |
1213.50 |
1213.50 |
1211.50 |
1213.50 |
+2.00 |
|
|
|
Total Volume and Open Interest |
208,970 |
567,450 |
-7,982 |
Soybean Meal(CBOT) |
May13 |
130426 |
414.00 |
418.50 |
411.80 |
417.90 |
+3.60 |
25,421 |
23,327 |
-3,733 |
Jul13 |
130426 |
400.00 |
405.30 |
398.60 |
404.70 |
+4.60 |
47,819 |
129,602 |
+79 |
Aug13 |
130426 |
373.20 |
380.50 |
372.30 |
378.60 |
+4.70 |
5,166 |
16,018 |
+1,233 |
Sep13 |
130426 |
352.40 |
355.70 |
349.50 |
355.00 |
+3.00 |
2,260 |
10,026 |
+564 |
Oct13 |
130426 |
337.10 |
340.10 |
334.20 |
340.10 |
+2.90 |
1,193 |
9,011 |
+168 |
Dec13 |
130426 |
335.00 |
338.60 |
332.30 |
337.80 |
+2.80 |
10,836 |
55,229 |
+1,136 |
Jan14 |
130426 |
336.00 |
340.20 |
334.30 |
339.60 |
+2.90 |
342 |
5,066 |
-35 |
Mar14 |
130426 |
337.90 |
343.50 |
337.20 |
342.70 |
+3.00 |
275 |
3,597 |
-69 |
May14 |
130426 |
339.70 |
344.60 |
339.70 |
344.60 |
+3.10 |
88 |
2,400 |
+67 |
Jul14 |
130426 |
343.50 |
347.20 |
343.00 |
347.20 |
+2.80 |
56 |
2,031 |
+10 |
Total Volume and Open Interest |
93,462 |
256,616 |
-579 |
Soybean Oil(CBOT) |
May13 |
130426 |
49.78 |
50.37 |
49.38 |
49.66 |
-0.11 |
36,529 |
25,261 |
-11,911 |
Jul13 |
130426 |
49.48 |
50.23 |
49.10 |
49.54 |
+0.06 |
71,935 |
197,699 |
+11,204 |
Aug13 |
130426 |
49.14 |
50.10 |
48.78 |
49.16 |
-0.01 |
7,379 |
18,738 |
+843 |
Sep13 |
130426 |
48.77 |
49.54 |
48.50 |
48.80 |
-0.10 |
4,786 |
13,029 |
-200 |
Oct13 |
130426 |
48.50 |
49.17 |
48.15 |
48.48 |
-0.08 |
2,452 |
13,587 |
-375 |
Dec13 |
130426 |
48.31 |
48.98 |
47.90 |
48.26 |
-0.09 |
16,088 |
70,528 |
+1,116 |
Jan14 |
130426 |
48.17 |
48.91 |
47.89 |
48.18 |
-0.15 |
812 |
6,456 |
+159 |
Mar14 |
130426 |
47.98 |
48.92 |
47.98 |
48.17 |
-0.18 |
340 |
3,951 |
+3 |
May14 |
130426 |
48.72 |
48.83 |
48.10 |
48.13 |
-0.25 |
300 |
2,528 |
+168 |
Jul14 |
130426 |
48.25 |
48.38 |
48.21 |
48.22 |
-0.16 |
507 |
2,014 |
+85 |
Total Volume and Open Interest |
141,165 |
354,998 |
+1,097 |
Canola(WCE) |
May13 |
130426 |
634.3 |
637.4 |
632.5 |
634.1 |
-2.2 |
5,376 |
15,487 |
-7,691 |
Jul13 |
130426 |
617.0 |
620.3 |
615.0 |
616.5 |
-2.9 |
13,587 |
86,980 |
+2,561 |
Nov13 |
130426 |
550.8 |
552.3 |
547.8 |
550.2 |
-1.2 |
9,858 |
51,144 |
-1,848 |
Jan14 |
130426 |
551.0 |
551.0 |
550.9 |
550.9 |
-1.1 |
63 |
3,539 |
+34 |
Mar14 |
130426 |
545.2 |
545.2 |
545.2 |
545.2 |
-0.9 |
42 |
503 |
+25 |
Total Volume and Open Interest |
28,926 |
157,671 |
-6,919 |
Corn(CBOT) |
May13 |
130426 |
645.00 |
645.00 |
638.50 |
644.00 |
-1.25 |
84,141 |
142,719 |
-18,425 |
Jul13 |
130426 |
624.00 |
624.50 |
618.00 |
619.75 |
-4.75 |
104,688 |
463,101 |
+10,534 |
Sep13 |
130426 |
550.50 |
551.00 |
543.00 |
544.75 |
-5.75 |
18,749 |
152,172 |
-185 |
Dec13 |
130426 |
531.25 |
532.25 |
522.25 |
524.00 |
-7.25 |
51,869 |
392,352 |
+1,851 |
Mar14 |
130426 |
542.00 |
542.25 |
533.25 |
535.00 |
-7.25 |
5,310 |
29,870 |
+480 |
May14 |
130426 |
547.75 |
550.25 |
542.00 |
543.25 |
-7.00 |
3,349 |
12,634 |
+59 |
Jul14 |
130426 |
557.25 |
557.25 |
549.25 |
550.50 |
-7.25 |
3,557 |
12,904 |
+1,839 |
Sep14 |
130426 |
533.00 |
538.00 |
532.75 |
532.75 |
-5.25 |
12 |
1,265 |
+1 |
Dec14 |
130426 |
540.75 |
540.75 |
534.50 |
535.50 |
-5.25 |
1,292 |
36,257 |
-129 |
Mar15 |
130426 |
541.75 |
547.00 |
541.75 |
541.75 |
-5.25 |
8 |
221 |
+8 |
Total Volume and Open Interest |
273,033 |
1,246,267 |
-3,944 |
Wheat(CBOT) |
May13 |
130426 |
702.00 |
702.00 |
685.50 |
688.75 |
-12.50 |
24,327 |
37,947 |
-6,452 |
Jul13 |
130426 |
703.75 |
703.75 |
689.75 |
692.50 |
-11.25 |
49,554 |
230,725 |
+6,768 |
Sep13 |
130426 |
711.50 |
711.75 |
698.25 |
701.00 |
-10.75 |
6,984 |
54,771 |
+408 |
Dec13 |
130426 |
726.00 |
726.00 |
713.00 |
715.75 |
-10.25 |
9,863 |
83,189 |
+457 |
Mar14 |
130426 |
736.00 |
738.75 |
726.25 |
729.00 |
-9.75 |
1,172 |
14,862 |
+42 |
May14 |
130426 |
744.00 |
744.00 |
732.25 |
734.25 |
-9.75 |
386 |
1,946 |
-52 |
Total Volume and Open Interest |
92,997 |
432,911 |
+1,488 |
Wheat(KCBT) |
May13 |
130426 |
762.00 |
766.25 |
755.25 |
756.50 |
-7.25 |
12,528 |
14,904 |
-6,729 |
Jul13 |
130426 |
761.25 |
761.50 |
749.00 |
750.50 |
-11.00 |
17,788 |
96,331 |
+5,810 |
Sep13 |
130426 |
771.25 |
771.25 |
758.75 |
760.25 |
-11.50 |
1,304 |
18,498 |
-201 |
Dec13 |
130426 |
788.00 |
788.00 |
774.00 |
775.25 |
-11.75 |
1,954 |
16,235 |
+217 |
Mar14 |
130426 |
793.00 |
793.00 |
784.00 |
785.00 |
-12.50 |
261 |
2,541 |
-10 |
May14 |
130426 |
796.00 |
796.25 |
782.75 |
782.75 |
-14.00 |
67 |
832 |
-5 |
Total Volume and Open Interest |
34,025 |
150,846 |
-858 |
Wheat(MGE) |
May13 |
130426 |
823.25 |
826.00 |
810.50 |
811.25 |
-12.00 |
1,981 |
4,039 |
-1,058 |
Jul13 |
130426 |
807.50 |
809.50 |
802.75 |
804.50 |
-3.75 |
2,305 |
16,659 |
+788 |
Sep13 |
130426 |
804.50 |
805.25 |
797.50 |
800.00 |
-5.50 |
743 |
8,286 |
+144 |
Dec13 |
130426 |
810.75 |
811.00 |
803.25 |
807.25 |
-5.00 |
678 |
7,219 |
+85 |
Mar14 |
130426 |
820.25 |
821.75 |
815.25 |
817.00 |
-6.50 |
134 |
854 |
+37 |
Total Volume and Open Interest |
5,841 |
37,111 |
-4 |
Oats(CBOT) |
May13 |
130426 |
395.00 |
395.00 |
387.25 |
390.75 |
-3.75 |
200 |
823 |
-225 |
Jul13 |
130426 |
388.50 |
388.50 |
380.50 |
384.00 |
-4.50 |
474 |
6,634 |
+142 |
Sep13 |
130426 |
368.00 |
370.00 |
368.00 |
368.75 |
-1.25 |
18 |
129 |
+14 |
Dec13 |
130426 |
361.00 |
363.00 |
361.00 |
361.50 |
-1.50 |
79 |
1,087 |
+0 |
Total Volume and Open Interest |
779 |
8,681 |
-61 |
Rough Rice(CBOT) |
May13 |
130426 |
14.85 |
14.94 |
14.64 |
14.80 |
-0.05 |
1,447 |
3,978 |
-1,000 |
Jul13 |
130426 |
15.11 |
15.19 |
14.90 |
15.07 |
-0.04 |
1,543 |
8,394 |
+1,012 |
Sep13 |
130426 |
15.00 |
15.07 |
14.86 |
14.97 |
-0.03 |
35 |
833 |
+9 |
Nov13 |
130426 |
15.11 |
15.13 |
15.09 |
15.10 |
-0.03 |
4 |
125 |
-2 |
Total Volume and Open Interest |
3,030 |
13,356 |
+20 |
Live Cattle(CME) |
Apr13 |
130426 |
127.680 |
127.950 |
127.285 |
127.850 |
+0.250 |
3,393 |
6,859 |
-2,050 |
Jun13 |
130426 |
122.850 |
123.180 |
122.480 |
122.600 |
-0.300 |
22,778 |
154,469 |
-935 |
Aug13 |
130426 |
123.680 |
124.050 |
123.180 |
123.285 |
-0.445 |
7,849 |
73,692 |
+763 |
Oct13 |
130426 |
126.900 |
127.300 |
126.400 |
126.450 |
-0.530 |
4,727 |
49,959 |
+1,006 |
Dec13 |
130426 |
128.050 |
128.300 |
127.680 |
128.000 |
-0.235 |
3,004 |
31,566 |
+83 |
Feb14 |
130426 |
129.050 |
129.130 |
128.535 |
128.850 |
-0.400 |
1,283 |
8,218 |
+357 |
Total Volume and Open Interest |
43,438 |
329,044 |
-565 |
Feeder Cattle(CME) |
May13 |
130426 |
142.000 |
142.500 |
141.700 |
141.800 |
-0.400 |
2,762 |
10,847 |
-425 |
Aug13 |
130426 |
151.900 |
152.380 |
151.150 |
151.185 |
-0.965 |
4,757 |
18,478 |
-560 |
Sep13 |
130426 |
153.785 |
154.250 |
152.880 |
152.900 |
-1.050 |
677 |
2,929 |
+2 |
Oct13 |
130426 |
155.300 |
155.485 |
154.535 |
154.650 |
-1.000 |
617 |
2,170 |
+118 |
Nov13 |
130426 |
156.050 |
156.050 |
155.000 |
155.200 |
-1.000 |
255 |
1,335 |
+44 |
Jan14 |
130426 |
154.250 |
154.250 |
154.250 |
154.250 |
-0.950 |
46 |
446 |
+20 |
Mar14 |
130426 |
154.000 |
154.000 |
154.000 |
154.000 |
unch |
4 |
10 |
+4 |
Total Volume and Open Interest |
9,737 |
38,290 |
-1,066 |
Lean Hogs(CME) |
May13 |
130426 |
89.100 |
89.430 |
88.850 |
89.350 |
+0.370 |
217 |
2,907 |
-30 |
Jun13 |
130426 |
91.635 |
92.550 |
91.500 |
92.535 |
+0.705 |
18,643 |
90,668 |
-500 |
Jul13 |
130426 |
92.050 |
92.750 |
91.980 |
92.750 |
+0.715 |
6,716 |
22,431 |
+60 |
Aug13 |
130426 |
91.300 |
92.080 |
91.300 |
91.980 |
+0.630 |
4,694 |
35,395 |
+243 |
Oct13 |
130426 |
81.400 |
81.900 |
81.080 |
81.750 |
+0.550 |
7,330 |
36,868 |
+1,258 |
Dec13 |
130426 |
78.000 |
78.475 |
77.600 |
78.300 |
+0.300 |
4,640 |
27,449 |
+674 |
Feb14 |
130426 |
80.850 |
81.000 |
80.150 |
80.830 |
+0.080 |
2,036 |
10,202 |
+322 |
Apr14 |
130426 |
82.450 |
82.550 |
81.725 |
82.500 |
+0.150 |
1,522 |
5,767 |
+516 |
Total Volume and Open Interest |
46,054 |
234,534 |
+2,638 |
Class III Milk(CME) |
Apr13 |
130426 |
17.60 |
17.62 |
17.60 |
17.62 |
+0.02 |
120 |
3,039 |
+3 |
May13 |
130426 |
18.64 |
18.83 |
18.64 |
18.70 |
+0.05 |
336 |
4,248 |
+56 |
Jun13 |
130426 |
19.04 |
19.35 |
19.04 |
19.26 |
+0.23 |
301 |
3,091 |
+35 |
Jul13 |
130426 |
19.29 |
19.50 |
19.29 |
19.45 |
+0.14 |
136 |
2,675 |
-37 |
Aug13 |
130426 |
19.31 |
19.45 |
19.31 |
19.39 |
+0.11 |
94 |
2,501 |
+8 |
Total Volume and Open Interest |
1,373 |
23,700 |
+247 |
Cocoa(ICE) |
May13 |
130426 |
2359 |
2364 |
2349 |
2364 |
+5 |
740 |
754 |
-733 |
Jul13 |
130426 |
2365 |
2375 |
2330 |
2364 |
+4 |
10,010 |
92,110 |
+526 |
Sep13 |
130426 |
2376 |
2381 |
2339 |
2371 |
+3 |
2,037 |
38,548 |
-201 |
Dec13 |
130426 |
2385 |
2385 |
2349 |
2378 |
+4 |
1,732 |
28,684 |
+153 |
Mar14 |
130426 |
2386 |
2388 |
2351 |
2380 |
+6 |
1,056 |
27,362 |
+801 |
May14 |
130426 |
2394 |
2395 |
2368 |
2386 |
+8 |
166 |
8,961 |
+41 |
Jul14 |
130426 |
2404 |
2404 |
2394 |
2394 |
+9 |
180 |
2,315 |
+156 |
Total Volume and Open Interest |
16,090 |
201,457 |
+787 |
Coffee "C"(ICE) |
May13 |
130426 |
137.55 |
137.55 |
133.30 |
133.90 |
-3.30 |
189 |
698 |
-195 |
Jul13 |
130426 |
138.00 |
138.15 |
133.05 |
133.95 |
-3.45 |
11,983 |
95,956 |
-1,242 |
Sep13 |
130426 |
139.95 |
140.20 |
135.45 |
136.20 |
-3.40 |
4,168 |
31,964 |
-261 |
Dec13 |
130426 |
143.25 |
143.65 |
138.90 |
139.70 |
-3.30 |
1,861 |
17,834 |
+644 |
Mar14 |
130426 |
146.35 |
146.40 |
142.50 |
143.10 |
-3.15 |
362 |
5,619 |
+44 |
May14 |
130426 |
147.00 |
147.40 |
144.70 |
145.10 |
-3.10 |
260 |
3,443 |
-68 |
Total Volume and Open Interest |
19,005 |
158,419 |
-1,024 |
Orange Juice(ICE) |
May13 |
130426 |
143.65 |
144.35 |
139.10 |
140.35 |
-4.20 |
689 |
2,703 |
-357 |
Jul13 |
130426 |
143.00 |
143.00 |
137.30 |
138.75 |
-4.50 |
1,438 |
16,083 |
+516 |
Sep13 |
130426 |
142.40 |
142.40 |
138.00 |
138.90 |
-4.15 |
131 |
1,400 |
-4 |
Nov13 |
130426 |
141.95 |
141.95 |
138.00 |
139.00 |
-3.75 |
52 |
450 |
+15 |
Jan14 |
130426 |
139.60 |
140.15 |
138.00 |
138.95 |
-3.30 |
7 |
185 |
+7 |
Mar14 |
130426 |
140.00 |
140.00 |
139.00 |
139.40 |
-2.55 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,317 |
20,826 |
+177 |
Sugar #11(ICE) |
May13 |
130426 |
17.41 |
17.48 |
17.26 |
17.36 |
-0.05 |
49,676 |
61,954 |
-11,208 |
Jul13 |
130426 |
17.39 |
17.48 |
17.31 |
17.42 |
+0.04 |
91,941 |
434,459 |
+1,199 |
Oct13 |
130426 |
17.78 |
17.84 |
17.69 |
17.80 |
+0.05 |
24,776 |
150,295 |
+3,261 |
Mar14 |
130426 |
18.65 |
18.71 |
18.58 |
18.68 |
+0.05 |
12,214 |
98,205 |
+176 |
May14 |
130426 |
18.81 |
18.87 |
18.73 |
18.85 |
+0.06 |
2,058 |
21,332 |
+797 |
Jul14 |
130426 |
18.91 |
19.02 |
18.90 |
19.01 |
+0.07 |
1,177 |
33,938 |
+533 |
Oct14 |
130426 |
19.17 |
19.28 |
19.17 |
19.28 |
+0.08 |
885 |
18,760 |
+193 |
Mar15 |
130426 |
19.53 |
19.64 |
19.53 |
19.64 |
+0.08 |
246 |
13,300 |
-2 |
Total Volume and Open Interest |
183,039 |
837,070 |
-5,065 |
London Cocoa(LCE) |
May13 |
130426 |
1557 |
1561 |
1528 |
1542 |
-9 |
5,340 |
33,740 |
+347 |
Jul13 |
130426 |
1561 |
1565 |
1530 |
1546 |
-9 |
10,160 |
64,029 |
-647 |
Sep13 |
130426 |
1565 |
1572 |
1538 |
1555 |
-6 |
3,081 |
38,901 |
-135 |
Dec13 |
130426 |
1566 |
1572 |
1540 |
1557 |
-3 |
3,118 |
52,170 |
+363 |
Mar14 |
130426 |
1561 |
1566 |
1535 |
1556 |
+1 |
3,725 |
40,881 |
+858 |
May14 |
130426 |
1570 |
1570 |
1543 |
1560 |
unch |
238 |
10,337 |
+77 |
Jul14 |
130426 |
1563 |
1565 |
1551 |
1565 |
unch |
76 |
3,949 |
-31 |
Total Volume and Open Interest |
25,861 |
246,918 |
+832 |
London Sugar(LCE) |
Aug13 |
130426 |
500.40 |
502.20 |
498.60 |
500.50 |
+1.90 |
4,391 |
32,982 |
+334 |
Oct13 |
130426 |
494.10 |
494.60 |
491.10 |
493.30 |
+2.50 |
1,866 |
13,151 |
+668 |
Dec13 |
130426 |
499.50 |
500.30 |
497.60 |
499.30 |
+2.30 |
583 |
4,448 |
+87 |
Mar14 |
130426 |
506.30 |
506.30 |
504.50 |
506.00 |
+2.00 |
315 |
4,205 |
+175 |
May14 |
130426 |
509.50 |
510.20 |
508.20 |
510.00 |
+2.00 |
139 |
1,711 |
+21 |
Total Volume and Open Interest |
7,303 |
57,780 |
+1,350 |
Cotton(ICE) |
May13 |
130426 |
82.17 |
82.42 |
81.11 |
82.25 |
+0.92 |
435 |
639 |
-255 |
Jul13 |
130426 |
83.32 |
84.48 |
83.32 |
84.25 |
+1.02 |
26,918 |
111,319 |
-6,090 |
Oct13 |
130426 |
83.73 |
83.73 |
83.73 |
83.73 |
+0.72 |
0 |
63 |
+0 |
Dec13 |
130426 |
83.63 |
83.90 |
83.00 |
83.58 |
+0.30 |
5,250 |
51,370 |
+1,570 |
Mar14 |
130426 |
83.72 |
83.89 |
83.31 |
83.85 |
+0.39 |
135 |
1,328 |
-11 |
May14 |
130426 |
83.63 |
84.06 |
83.63 |
84.06 |
+0.38 |
23 |
307 |
+9 |
Total Volume and Open Interest |
32,781 |
165,768 |
-4,788 |
Lumber(CME) |
May13 |
130426 |
357.3 |
361.9 |
351.4 |
353.0 |
+0.5 |
549 |
2,058 |
-235 |
Jul13 |
130426 |
360.7 |
365.3 |
354.5 |
355.3 |
-0.1 |
412 |
3,409 |
+125 |
Sep13 |
130426 |
359.8 |
360.9 |
352.3 |
354.0 |
+1.5 |
27 |
1,025 |
+1 |
Nov13 |
130426 |
352.0 |
355.5 |
345.4 |
349.4 |
+2.4 |
5 |
140 |
-2 |
Total Volume and Open Interest |
994 |
6,649 |
-110 |
Crude Oil(NYM) |
Jun13 |
130426 |
93.24 |
93.58 |
92.06 |
93.00 |
-0.64 |
257,736 |
327,143 |
+879 |
Jul13 |
130426 |
93.50 |
93.84 |
92.34 |
93.25 |
-0.66 |
44,011 |
170,424 |
+3,159 |
Aug13 |
130426 |
93.56 |
93.87 |
92.40 |
93.29 |
-0.70 |
26,948 |
111,085 |
+123 |
Sep13 |
130426 |
93.51 |
93.69 |
92.21 |
93.09 |
-0.73 |
31,238 |
120,248 |
-2,603 |
Oct13 |
130426 |
92.90 |
93.33 |
91.87 |
92.73 |
-0.75 |
11,225 |
61,589 |
+1,191 |
Nov13 |
130426 |
92.65 |
92.92 |
91.52 |
92.31 |
-0.77 |
7,456 |
46,757 |
-60 |
Dec13 |
130426 |
92.28 |
92.51 |
91.02 |
91.90 |
-0.78 |
53,730 |
219,403 |
+625 |
Jan14 |
130426 |
91.53 |
92.08 |
91.12 |
91.48 |
-0.79 |
2,646 |
41,769 |
+356 |
Feb14 |
130426 |
91.59 |
91.59 |
90.88 |
91.10 |
-0.81 |
1,597 |
25,775 |
+84 |
Mar14 |
130426 |
90.87 |
90.95 |
90.59 |
90.75 |
-0.84 |
3,900 |
33,884 |
+1,216 |
Apr14 |
130426 |
90.92 |
90.93 |
90.42 |
90.42 |
-0.86 |
955 |
15,359 |
+208 |
May14 |
130426 |
90.12 |
90.12 |
90.10 |
90.12 |
-0.87 |
897 |
16,912 |
+9 |
Jun14 |
130426 |
90.20 |
90.54 |
89.20 |
89.87 |
-0.87 |
10,239 |
77,827 |
+1,117 |
Jul14 |
130426 |
89.58 |
89.58 |
89.56 |
89.58 |
-0.86 |
515 |
15,525 |
+118 |
Aug14 |
130426 |
89.30 |
89.30 |
89.28 |
89.30 |
-0.85 |
288 |
14,188 |
-8 |
Sep14 |
130426 |
89.04 |
89.04 |
89.02 |
89.04 |
-0.84 |
338 |
29,368 |
+49 |
Total Volume and Open Interest |
497,695 |
1,731,879 |
+13,012 |
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 |
130426 |
93.300 |
93.575 |
92.075 |
93.000 |
-0.650 |
7,907 |
1,908 |
+81 |
Jul13 |
130426 |
93.475 |
93.700 |
92.350 |
93.250 |
-0.650 |
138 |
620 |
+44 |
Aug13 |
130426 |
93.700 |
93.700 |
92.800 |
93.300 |
-0.700 |
58 |
425 |
+36 |
Sep13 |
130426 |
93.250 |
93.250 |
92.700 |
93.100 |
-0.725 |
9 |
15 |
+0 |
Oct13 |
130426 |
92.725 |
92.725 |
92.725 |
92.725 |
-0.750 |
0 |
5 |
+0 |
Nov13 |
130426 |
92.375 |
92.375 |
92.300 |
92.300 |
-0.775 |
2 |
14 |
+2 |
Dec13 |
130426 |
92.825 |
92.825 |
91.900 |
91.900 |
-0.775 |
7 |
51 |
-2 |
Jan14 |
130426 |
91.475 |
91.475 |
91.475 |
91.475 |
-0.800 |
|
|
|
Total Volume and Open Interest |
8,121 |
3,124 |
+161 |
Heating Oil(NYM) |
May13 |
130426 |
289.59 |
292.16 |
288.69 |
290.12 |
-0.05 |
27,485 |
33,329 |
-5,371 |
Jun13 |
130426 |
287.61 |
288.43 |
285.38 |
286.61 |
-1.37 |
50,194 |
88,791 |
+5,267 |
Jul13 |
130426 |
287.46 |
288.04 |
285.22 |
286.46 |
-1.44 |
13,657 |
50,014 |
+1,088 |
Aug13 |
130426 |
287.47 |
288.37 |
285.78 |
286.99 |
-1.29 |
4,504 |
16,797 |
-133 |
Sep13 |
130426 |
287.98 |
288.95 |
286.35 |
287.71 |
-1.15 |
3,955 |
26,290 |
+94 |
Oct13 |
130426 |
289.42 |
289.42 |
286.60 |
288.23 |
-1.07 |
1,555 |
11,171 |
+217 |
Nov13 |
130426 |
288.12 |
289.19 |
287.58 |
288.43 |
-1.05 |
1,241 |
9,054 |
+313 |
Dec13 |
130426 |
289.08 |
289.29 |
286.86 |
288.47 |
-1.07 |
4,670 |
37,838 |
+893 |
Jan14 |
130426 |
289.00 |
289.37 |
288.14 |
288.72 |
-1.11 |
437 |
6,823 |
-130 |
Feb14 |
130426 |
289.40 |
289.40 |
288.69 |
288.80 |
-1.17 |
235 |
2,680 |
+14 |
Mar14 |
130426 |
289.10 |
289.10 |
288.04 |
288.45 |
-1.22 |
552 |
3,768 |
+61 |
Apr14 |
130426 |
288.00 |
288.00 |
287.31 |
287.31 |
-1.31 |
285 |
9,883 |
-11 |
May14 |
130426 |
287.00 |
287.00 |
285.58 |
286.32 |
-1.37 |
129 |
1,717 |
+12 |
Jun14 |
130426 |
284.35 |
285.50 |
284.21 |
285.00 |
-1.39 |
181 |
7,416 |
+34 |
Total Volume and Open Interest |
109,148 |
309,554 |
+2,380 |
Gasoline(NYMEX) |
May13 |
130426 |
280.35 |
283.79 |
278.76 |
283.49 |
+2.31 |
46,670 |
34,269 |
-7,072 |
Jun13 |
130426 |
280.19 |
283.00 |
278.48 |
282.73 |
+1.67 |
71,261 |
85,993 |
+1,639 |
Jul13 |
130426 |
278.51 |
280.81 |
276.66 |
280.56 |
+1.27 |
33,617 |
52,046 |
+825 |
Aug13 |
130426 |
276.11 |
277.77 |
273.99 |
277.50 |
+0.92 |
16,844 |
23,377 |
-366 |
Sep13 |
130426 |
272.81 |
274.10 |
270.69 |
273.78 |
+0.56 |
13,004 |
27,507 |
+72 |
Oct13 |
130426 |
256.72 |
259.41 |
256.39 |
259.05 |
+0.48 |
4,963 |
16,698 |
+417 |
Nov13 |
130426 |
254.81 |
256.36 |
253.85 |
256.36 |
+0.40 |
3,144 |
18,021 |
+56 |
Dec13 |
130426 |
254.10 |
255.00 |
252.18 |
254.73 |
+0.26 |
3,746 |
13,094 |
+445 |
Jan14 |
130426 |
254.00 |
254.34 |
252.39 |
254.13 |
+0.09 |
963 |
5,055 |
+388 |
Feb14 |
130426 |
254.45 |
254.45 |
253.70 |
254.45 |
-0.05 |
872 |
2,394 |
-39 |
Total Volume and Open Interest |
196,267 |
286,867 |
-3,057 |
e-miNY RBOB Gasoline(NYM) |
May13 |
130426 |
283.50 |
283.50 |
283.49 |
283.50 |
+2.30 |
0 |
1 |
+0 |
Jun13 |
130426 |
282.70 |
282.73 |
282.70 |
282.70 |
+1.60 |
|
|
|
Jul13 |
130426 |
280.60 |
280.60 |
280.56 |
280.60 |
+1.30 |
|
|
|
Aug13 |
130426 |
277.50 |
277.50 |
277.50 |
277.50 |
+0.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May13 |
130426 |
4.159 |
4.196 |
4.062 |
4.152 |
-0.015 |
84,607 |
24,149 |
-11,858 |
Jun13 |
130426 |
4.198 |
4.257 |
4.090 |
4.223 |
+0.023 |
70,520 |
230,179 |
+2,340 |
Jul13 |
130426 |
4.232 |
4.301 |
4.134 |
4.268 |
+0.026 |
28,035 |
228,711 |
-960 |
Aug13 |
130426 |
4.252 |
4.320 |
4.158 |
4.290 |
+0.026 |
13,107 |
76,531 |
-1,720 |
Sep13 |
130426 |
4.240 |
4.310 |
4.151 |
4.281 |
+0.027 |
14,060 |
93,438 |
-719 |
Oct13 |
130426 |
4.260 |
4.319 |
4.161 |
4.293 |
+0.029 |
21,661 |
190,779 |
+1,980 |
Nov13 |
130426 |
4.311 |
4.379 |
4.239 |
4.364 |
+0.029 |
9,042 |
61,955 |
+2,985 |
Dec13 |
130426 |
4.456 |
4.535 |
4.389 |
4.509 |
+0.029 |
4,329 |
61,535 |
+460 |
Jan14 |
130426 |
4.559 |
4.612 |
4.466 |
4.584 |
+0.024 |
10,812 |
140,333 |
+1,140 |
Feb14 |
130426 |
4.510 |
4.560 |
4.441 |
4.544 |
+0.023 |
1,012 |
36,423 |
+30 |
Mar14 |
130426 |
4.441 |
4.476 |
4.356 |
4.454 |
+0.024 |
7,219 |
66,000 |
-673 |
Apr14 |
130426 |
4.165 |
4.185 |
4.110 |
4.167 |
unch |
9,425 |
103,195 |
-1,474 |
May14 |
130426 |
4.163 |
4.163 |
4.112 |
4.162 |
unch |
2,486 |
24,058 |
+1,179 |
Jun14 |
130426 |
4.185 |
4.186 |
4.138 |
4.186 |
unch |
451 |
18,162 |
+34 |
Jul14 |
130426 |
4.205 |
4.222 |
4.167 |
4.217 |
unch |
330 |
12,738 |
+2 |
Aug14 |
130426 |
4.220 |
4.233 |
4.220 |
4.233 |
unch |
249 |
12,519 |
+12 |
Total Volume and Open Interest |
281,837 |
1,567,934 |
-5,799 |
Brent Crude Oil(ICE) |
Jun13 |
130426 |
103.20 |
103.48 |
102.25 |
103.16 |
-0.25 |
204,010 |
264,241 |
-4,702 |
Jul13 |
130426 |
103.04 |
103.27 |
102.07 |
102.94 |
-0.29 |
92,223 |
184,522 |
-815 |
Aug13 |
130426 |
102.78 |
102.92 |
101.77 |
102.64 |
-0.32 |
54,793 |
104,631 |
-1,053 |
Sep13 |
130426 |
102.44 |
102.55 |
101.41 |
102.28 |
-0.34 |
37,203 |
86,976 |
+2,954 |
Oct13 |
130426 |
101.98 |
102.12 |
101.04 |
101.89 |
-0.37 |
17,243 |
67,137 |
-606 |
Nov13 |
130426 |
101.56 |
101.72 |
100.70 |
101.53 |
-0.40 |
10,721 |
50,145 |
+183 |
Dec13 |
130426 |
101.27 |
101.38 |
100.32 |
101.16 |
-0.45 |
61,143 |
204,750 |
-363 |
Jan14 |
130426 |
100.63 |
101.01 |
100.03 |
100.84 |
-0.49 |
4,305 |
34,376 |
-103 |
Feb14 |
130426 |
100.67 |
100.71 |
99.73 |
100.53 |
-0.52 |
3,472 |
20,565 |
+795 |
Mar14 |
130426 |
100.23 |
100.23 |
100.23 |
100.23 |
-0.53 |
3,584 |
30,448 |
+367 |
Apr14 |
130426 |
99.95 |
99.95 |
99.91 |
99.91 |
-0.53 |
1,577 |
30,980 |
+101 |
May14 |
130426 |
99.58 |
99.58 |
99.58 |
99.58 |
-0.54 |
1,656 |
12,830 |
+153 |
Jun14 |
130426 |
99.32 |
99.47 |
98.55 |
99.26 |
-0.54 |
16,219 |
74,993 |
+2,623 |
Jul14 |
130426 |
98.99 |
98.99 |
98.99 |
98.99 |
-0.54 |
2,355 |
12,742 |
-234 |
Total Volume and Open Interest |
557,606 |
1,484,272 |
+2,331 |
Gas Oil(ICE) |
May13 |
130426 |
862.00 |
862.75 |
853.25 |
858.75 |
+1.25 |
38,722 |
102,042 |
-2,465 |
Jun13 |
130426 |
865.75 |
866.50 |
857.25 |
862.50 |
+1.75 |
72,345 |
125,496 |
+3,596 |
Jul13 |
130426 |
869.00 |
869.75 |
860.75 |
866.25 |
+2.00 |
22,129 |
69,095 |
+1,012 |
Aug13 |
130426 |
871.25 |
872.50 |
864.50 |
869.00 |
+2.00 |
10,874 |
40,054 |
-56 |
Sep13 |
130426 |
873.25 |
874.25 |
866.25 |
871.25 |
+2.00 |
9,119 |
55,361 |
-1,302 |
Oct13 |
130426 |
874.00 |
875.75 |
869.50 |
872.75 |
+2.00 |
4,543 |
25,964 |
+622 |
Nov13 |
130426 |
874.25 |
875.00 |
869.75 |
873.00 |
+1.75 |
2,942 |
26,406 |
+666 |
Dec13 |
130426 |
874.25 |
875.25 |
867.75 |
872.50 |
+1.25 |
13,635 |
60,688 |
-511 |
Jan14 |
130426 |
873.25 |
874.25 |
872.50 |
872.50 |
+1.00 |
1,241 |
17,720 |
+647 |
Feb14 |
130426 |
870.50 |
873.00 |
870.50 |
872.00 |
+0.50 |
1,068 |
9,962 |
+26 |
Total Volume and Open Interest |
184,428 |
621,013 |
+4,028 |
Ethanol(CBOT) |
Apr13 |
130403 |
2.415 |
2.432 |
2.413 |
2.432 |
+0.044 |
76 |
204 |
-38 |
May13 |
130426 |
2.459 |
2.465 |
2.440 |
2.459 |
+0.006 |
320 |
639 |
-81 |
Jun13 |
130426 |
2.389 |
2.390 |
2.374 |
2.383 |
-0.006 |
373 |
895 |
+45 |
Jul13 |
130426 |
2.325 |
2.325 |
2.310 |
2.312 |
-0.013 |
262 |
1,029 |
+0 |
Aug13 |
130426 |
2.253 |
2.253 |
2.235 |
2.242 |
-0.010 |
348 |
1,938 |
+19 |
Sep13 |
130426 |
2.112 |
2.121 |
2.104 |
2.109 |
-0.008 |
194 |
2,153 |
+34 |
Oct13 |
130426 |
1.978 |
1.980 |
1.965 |
1.966 |
-0.013 |
191 |
1,239 |
-46 |
Nov13 |
130426 |
1.925 |
1.927 |
1.911 |
1.916 |
-0.017 |
101 |
686 |
+8 |
Total Volume and Open Interest |
1,831 |
10,122 |
-16 |
WTI Crude Oil(ICE) |
Jun13 |
130426 |
93.29 |
93.57 |
92.06 |
93.00 |
-0.64 |
50,764 |
91,918 |
+1,479 |
Jul13 |
130426 |
93.39 |
93.81 |
92.34 |
93.25 |
-0.66 |
12,681 |
56,294 |
+1,047 |
Aug13 |
130426 |
93.62 |
93.70 |
92.64 |
93.29 |
-0.70 |
8,200 |
27,457 |
+407 |
Sep13 |
130426 |
93.19 |
93.67 |
92.29 |
93.09 |
-0.73 |
8,762 |
35,539 |
-1,077 |
Oct13 |
130426 |
92.83 |
93.26 |
92.62 |
92.73 |
-0.75 |
2,643 |
19,464 |
+572 |
Nov13 |
130426 |
92.42 |
92.86 |
92.06 |
92.31 |
-0.77 |
2,321 |
11,365 |
+233 |
Dec13 |
130426 |
92.28 |
92.48 |
91.07 |
91.90 |
-0.78 |
20,194 |
115,093 |
+624 |
Jan14 |
130426 |
92.06 |
92.06 |
91.42 |
91.48 |
-0.79 |
1,318 |
9,817 |
+245 |
Feb14 |
130426 |
91.10 |
91.10 |
91.10 |
91.10 |
-0.81 |
896 |
3,880 |
+161 |
Mar14 |
130426 |
90.75 |
90.75 |
90.75 |
90.75 |
-0.84 |
684 |
6,564 |
+145 |
Apr14 |
130426 |
90.42 |
90.42 |
90.42 |
90.42 |
-0.86 |
488 |
4,039 |
+40 |
May14 |
130426 |
90.12 |
90.12 |
90.12 |
90.12 |
-0.87 |
364 |
3,464 |
+121 |
Jun14 |
130426 |
90.15 |
90.51 |
89.21 |
89.87 |
-0.87 |
1,670 |
24,373 |
-490 |
Jul14 |
130426 |
89.58 |
89.58 |
89.58 |
89.58 |
-0.86 |
11 |
2,931 |
-1 |
Aug14 |
130426 |
89.30 |
89.30 |
89.30 |
89.30 |
-0.85 |
3 |
3,135 |
+3 |
Sep14 |
130426 |
89.04 |
89.04 |
89.04 |
89.04 |
-0.84 |
0 |
10,069 |
+0 |
Total Volume and Open Interest |
123,894 |
544,999 |
+1,303 |
US Dollar Index(ICE) |
Jun13 |
130426 |
82.895 |
82.905 |
82.460 |
82.570 |
-0.270 |
24,945 |
75,118 |
-2,239 |
Sep13 |
130426 |
82.905 |
82.905 |
82.690 |
82.780 |
-0.290 |
39 |
894 |
-15 |
Dec13 |
130426 |
82.990 |
82.990 |
82.990 |
82.990 |
-0.290 |
|
|
|
Total Volume and Open Interest |
24,984 |
76,012 |
-2,254 |
Australian Dollar(CME) |
Jun13 |
130426 |
102.54 |
102.98 |
102.24 |
102.45 |
-0.13 |
93,496 |
161,004 |
+265 |
Sep13 |
130426 |
102.04 |
102.18 |
101.65 |
101.80 |
-0.12 |
243 |
981 |
+27 |
Dec13 |
130426 |
101.19 |
101.30 |
101.19 |
101.19 |
-0.11 |
0 |
29 |
+0 |
Total Volume and Open Interest |
93,739 |
162,044 |
+292 |
British Pound(CME) |
Jun13 |
130426 |
154.28 |
154.95 |
154.14 |
154.82 |
+0.43 |
68,502 |
199,134 |
+44 |
Sep13 |
130426 |
154.25 |
154.85 |
154.25 |
154.75 |
+0.43 |
5 |
315 |
-1 |
Dec13 |
130426 |
154.72 |
154.72 |
154.29 |
154.72 |
+0.43 |
4 |
26 |
+0 |
Total Volume and Open Interest |
68,514 |
199,508 |
+43 |
Canadian Dollar(CME) |
Jun13 |
130426 |
97.90 |
98.33 |
97.78 |
98.22 |
+0.32 |
52,924 |
164,942 |
+468 |
Sep13 |
130426 |
97.76 |
98.13 |
97.64 |
98.02 |
+0.32 |
69 |
4,385 |
+35 |
Dec13 |
130426 |
97.83 |
97.92 |
97.51 |
97.82 |
+0.31 |
130 |
2,517 |
+8 |
Mar14 |
130426 |
97.64 |
97.64 |
97.32 |
97.64 |
+0.32 |
3 |
322 |
-3 |
Total Volume and Open Interest |
53,135 |
172,309 |
+505 |
Japanese Yen(CME) |
Jun13 |
130426 |
100.71 |
102.54 |
100.61 |
101.83 |
+1.14 |
136,256 |
203,340 |
+1,391 |
Sep13 |
130426 |
100.93 |
102.58 |
100.75 |
101.89 |
+1.14 |
65 |
2,050 |
+17 |
Dec13 |
130426 |
102.39 |
102.39 |
100.83 |
101.98 |
+1.15 |
4 |
127 |
+0 |
Total Volume and Open Interest |
136,327 |
205,558 |
+1,408 |
Swiss Franc(CME) |
Jun13 |
130426 |
105.87 |
106.42 |
105.80 |
106.13 |
+0.30 |
43,688 |
49,510 |
-568 |
Sep13 |
130426 |
106.07 |
106.51 |
105.95 |
106.25 |
+0.30 |
3 |
24 |
+1 |
Dec13 |
130426 |
106.39 |
106.39 |
106.10 |
106.39 |
+0.29 |
|
|
|
Total Volume and Open Interest |
43,691 |
49,534 |
-567 |
EuroFX(CME) |
Jun13 |
130426 |
130.15 |
130.52 |
129.94 |
130.33 |
+0.12 |
241,850 |
216,197 |
-1,668 |
Sep13 |
130426 |
130.50 |
130.55 |
130.06 |
130.42 |
+0.12 |
164 |
1,844 |
+19 |
Dec13 |
130426 |
130.30 |
130.52 |
130.30 |
130.52 |
+0.12 |
8 |
335 |
+4 |
Total Volume and Open Interest |
242,022 |
218,406 |
-1,645 |
Mexican Peso(CME) |
May13 |
130426 |
822.00 |
822.00 |
820.50 |
822.00 |
+1.50 |
|
|
|
Jun13 |
130426 |
818.50 |
821.00 |
816.00 |
820.00 |
+1.50 |
44,570 |
172,087 |
-4,424 |
Total Volume and Open Interest |
44,572 |
173,078 |
-4,424 |
Brazilian Real(CME) |
May13 |
130426 |
500.25 |
500.65 |
499.90 |
499.90 |
+1.90 |
638 |
8,197 |
-415 |
Jun13 |
130426 |
497.95 |
498.80 |
497.65 |
498.05 |
+1.85 |
486 |
6,181 |
+402 |
Jul13 |
130426 |
496.15 |
496.70 |
494.35 |
496.15 |
+1.80 |
0 |
13 |
+0 |
Aug13 |
130426 |
493.65 |
493.65 |
492.15 |
493.65 |
+1.50 |
|
|
|
Total Volume and Open Interest |
1,124 |
41,377 |
-13 |
30-Year T-Bonds(CBOT) |
Jun13 |
130426 |
147~300 |
148~290 |
147~270 |
148~280 |
+0~300 |
334,310 |
717,364 |
+13,532 |
Sep13 |
130426 |
147~030 |
148~040 |
147~030 |
148~040 |
+0~310 |
1,110 |
2,069 |
+765 |
Dec13 |
130426 |
147~200 |
147~200 |
146~210 |
147~200 |
+0~310 |
|
|
|
Total Volume and Open Interest |
335,420 |
719,433 |
+14,297 |
10-Year T-Notes(CBOT) |
Jun13 |
130426 |
133~025 |
133~150 |
133~015 |
133~140 |
+0~120 |
1,010,240 |
2,232,712 |
+3,104 |
Sep13 |
130426 |
132~090 |
132~215 |
132~085 |
132~210 |
+0~125 |
2,031 |
35,486 |
+465 |
Dec13 |
130426 |
132~210 |
132~210 |
132~085 |
132~210 |
+0~125 |
|
|
|
Total Volume and Open Interest |
1,012,271 |
2,268,198 |
+3,569 |
5-Year T-Notes(CBOT) |
Jun13 |
130426 |
124~152 |
124~204 |
124~150 |
124~196 |
+0~044 |
449,338 |
1,839,102 |
+16,146 |
Sep13 |
130426 |
124~036 |
124~082 |
124~026 |
124~080 |
+0~052 |
1,518 |
15,140 |
+1,340 |
Dec13 |
130426 |
124~080 |
124~080 |
124~026 |
124~080 |
+0~052 |
|
|
|
Total Volume and Open Interest |
450,856 |
1,854,242 |
+17,486 |
2 Year T-Notes(CBOT) |
Jun13 |
130426 |
110~090 |
110~100 |
110~086 |
110~096 |
+0~006 |
125,599 |
898,457 |
+12,927 |
Sep13 |
130426 |
110~082 |
110~092 |
110~080 |
110~090 |
+0~010 |
557 |
21,972 |
+488 |
Dec13 |
130426 |
110~090 |
110~090 |
110~080 |
110~090 |
+0~010 |
|
|
|
Total Volume and Open Interest |
126,156 |
920,429 |
+13,415 |
Eurodollars(CME) |
Jun13 |
130426 |
99.720 |
99.720 |
99.715 |
99.720 |
unch |
107,618 |
891,792 |
-11,353 |
Sep13 |
130426 |
99.700 |
99.705 |
99.695 |
99.700 |
unch |
78,045 |
714,349 |
-645 |
Dec13 |
130426 |
99.680 |
99.680 |
99.675 |
99.680 |
unch |
93,037 |
813,730 |
-2,602 |
Mar14 |
130426 |
99.655 |
99.665 |
99.655 |
99.660 |
unch |
89,706 |
740,934 |
+768 |
Jun14 |
130426 |
99.625 |
99.635 |
99.625 |
99.635 |
+0.005 |
94,700 |
730,653 |
-3,797 |
Sep14 |
130426 |
99.595 |
99.600 |
99.585 |
99.600 |
+0.005 |
107,356 |
624,244 |
+1,108 |
Dec14 |
130426 |
99.545 |
99.555 |
99.540 |
99.550 |
+0.005 |
106,027 |
705,277 |
+16,359 |
Mar15 |
130426 |
99.485 |
99.500 |
99.480 |
99.495 |
+0.010 |
111,159 |
592,653 |
+6,049 |
Jun15 |
130426 |
99.405 |
99.430 |
99.405 |
99.425 |
+0.015 |
114,535 |
789,245 |
+12,837 |
Sep15 |
130426 |
99.320 |
99.350 |
99.320 |
99.345 |
+0.020 |
65,067 |
518,590 |
+1,186 |
Dec15 |
130426 |
99.215 |
99.245 |
99.215 |
99.240 |
+0.025 |
68,866 |
629,439 |
+5,400 |
Mar16 |
130426 |
99.095 |
99.125 |
99.095 |
99.125 |
+0.030 |
63,150 |
343,257 |
+962 |
Jun16 |
130426 |
98.955 |
98.990 |
98.950 |
98.990 |
+0.035 |
62,763 |
305,383 |
+4,123 |
Sep16 |
130426 |
98.805 |
98.845 |
98.805 |
98.845 |
+0.040 |
32,412 |
225,421 |
-355 |
Dec16 |
130426 |
98.650 |
98.690 |
98.650 |
98.690 |
+0.040 |
28,622 |
160,827 |
+3,374 |
Mar17 |
130426 |
98.495 |
98.540 |
98.495 |
98.540 |
+0.045 |
22,162 |
164,518 |
+2,816 |
Jun17 |
130426 |
98.325 |
98.380 |
98.320 |
98.375 |
+0.050 |
16,933 |
123,292 |
+196 |
Sep17 |
130426 |
98.165 |
98.215 |
98.165 |
98.215 |
+0.050 |
11,386 |
86,227 |
+316 |
Total Volume and Open Interest |
1,302,431 |
9,437,987 |
+39,228 |
Ultra T-Bond(CBOT) |
Jun13 |
130426 |
163~27 |
165~10 |
163~20 |
165~06 |
+1~14 |
51,296 |
396,482 |
+1,049 |
Sep13 |
130426 |
163~13 |
163~22 |
162~08 |
163~22 |
+1~14 |
0 |
520 |
+0 |
Dec13 |
130426 |
163~22 |
163~22 |
162~08 |
163~22 |
+1~14 |
|
|
|
Total Volume and Open Interest |
51,296 |
397,002 |
+1,049 |
30 Day Federal Funds(CBOT) |
Apr13 |
130426 |
99.855 |
99.855 |
99.853 |
99.853 |
unch |
367 |
52,022 |
-336 |
May13 |
130426 |
99.870 |
99.875 |
99.865 |
99.870 |
+0.005 |
795 |
41,731 |
-68 |
Jun13 |
130426 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
595 |
35,862 |
+401 |
Jul13 |
130426 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
750 |
27,008 |
+281 |
Aug13 |
130426 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
632 |
22,197 |
+217 |
Sep13 |
130426 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
330 |
18,831 |
-62 |
Total Volume and Open Interest |
5,611 |
363,208 |
+1,251 |
3-Mth Euro-Yen(CME) |
Jun13 |
130426 |
99.787 |
99.787 |
99.787 |
99.787 |
+0.007 |
|
|
|
Sep13 |
130426 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.007 |
|
|
|
Dec13 |
130426 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.007 |
|
|
|
Mar14 |
130426 |
99.772 |
99.772 |
99.772 |
99.772 |
+0.007 |
|
|
|
Jun14 |
130426 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.005 |
|
|
|
Sep14 |
130426 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.005 |
|
|
|
Dec14 |
130426 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.005 |
|
|
|
Mar15 |
130426 |
99.645 |
99.645 |
99.645 |
99.645 |
+0.005 |
|
|
|
Jun15 |
130426 |
99.505 |
99.505 |
99.505 |
99.505 |
+0.005 |
|
|
|
Sep15 |
130426 |
99.365 |
99.365 |
99.365 |
99.365 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130426 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.01 |
1,060 |
1,069 |
+743 |
Sep13 |
130426 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.01 |
0 |
120 |
+0 |
Dec13 |
130426 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.01 |
0 |
402 |
+0 |
Mar14 |
130426 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.01 |
0 |
172 |
+0 |
Jun14 |
130426 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.00 |
0 |
23 |
+0 |
Sep14 |
130426 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.00 |
0 |
32 |
+0 |
Dec14 |
130426 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.00 |
0 |
30 |
+0 |
Mar15 |
130426 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.00 |
|
|
|
Total Volume and Open Interest |
1,060 |
1,848 |
+743 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130426 |
144.71 |
144.75 |
144.47 |
144.66 |
-0.01 |
835 |
18,216 |
-221 |
Sep13 |
130426 |
144.63 |
144.63 |
144.63 |
144.63 |
-0.01 |
16 |
10 |
+8 |
Dec13 |
130426 |
140.87 |
140.87 |
140.87 |
140.87 |
-0.01 |
|
|
|
Total Volume and Open Interest |
851 |
18,226 |
-213 |
Euro-Bund(EUREX) |
Jun13 |
130426 |
146.37 |
146.63 |
146.29 |
146.54 |
+0.34 |
903,623 |
1,058,705 |
+34,419 |
Sep13 |
130426 |
146.72 |
146.89 |
146.60 |
146.85 |
+0.36 |
2,946 |
11,188 |
+877 |
Dec13 |
130426 |
145.19 |
145.19 |
145.19 |
145.19 |
+0.34 |
|
|
|
Total Volume and Open Interest |
906,569 |
1,069,893 |
+35,296 |
Euro-Bobl(EUREX) |
Jun13 |
130426 |
126.78 |
126.89 |
126.75 |
126.87 |
+0.13 |
518,659 |
997,970 |
+2,109 |
Sep13 |
130426 |
127.49 |
127.50 |
127.49 |
127.50 |
+0.14 |
2,688 |
20,801 |
+2,610 |
Dec13 |
130426 |
127.50 |
127.50 |
127.50 |
127.50 |
+0.14 |
|
|
|
Total Volume and Open Interest |
521,347 |
1,018,771 |
+4,719 |
3-Mth Euribor(EUREX) |
Jun13 |
130426 |
99.820 |
99.825 |
99.820 |
99.820 |
unch |
410 |
2,765 |
-290 |
Sep13 |
130426 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.005 |
88 |
1,010 |
+88 |
Dec13 |
130426 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.005 |
481 |
1,296 |
+263 |
Total Volume and Open Interest |
2,998 |
8,014 |
-1,742 |
Long Gilt(LIFFE) |
Jun13 |
130426 |
119~19 |
119~28 |
119~15 |
119~26 |
+0~12 |
128,969 |
408,123 |
-7,555 |
Sep13 |
130426 |
119~08 |
119~13 |
119~08 |
119~13 |
+0~12 |
207 |
1,434 |
+100 |
Total Volume and Open Interest |
129,176 |
409,557 |
-7,455 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130426 |
99.51 |
99.51 |
99.50 |
99.50 |
0.00 |
40,828 |
292,628 |
-2,158 |
Sep13 |
130426 |
99.54 |
99.54 |
99.52 |
99.53 |
unch |
61,606 |
370,995 |
-3,699 |
Dec13 |
130426 |
99.55 |
99.55 |
99.53 |
99.55 |
+0.01 |
50,808 |
326,929 |
+1,135 |
Mar14 |
130426 |
99.54 |
99.55 |
99.53 |
99.55 |
+0.01 |
58,464 |
400,880 |
+776 |
Jun14 |
130426 |
99.53 |
99.54 |
99.51 |
99.53 |
+0.00 |
84,054 |
315,498 |
-1,122 |
Sep14 |
130426 |
99.51 |
99.51 |
99.49 |
99.50 |
unch |
45,335 |
293,571 |
+2,384 |
Total Volume and Open Interest |
549,745 |
2,960,652 |
+17,904 |
3-Mth Euribor(LIFFE) |
Jun13 |
130426 |
99.815 |
99.830 |
99.810 |
99.820 |
unch |
52,679 |
580,283 |
+1,071 |
Sep13 |
130426 |
99.805 |
99.820 |
99.805 |
99.815 |
+0.005 |
93,290 |
392,143 |
+1,579 |
Dec13 |
130426 |
99.780 |
99.795 |
99.780 |
99.790 |
+0.005 |
67,600 |
445,128 |
+8,513 |
Total Volume and Open Interest |
764,519 |
4,419,814 |
+27,048 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130426 |
97.17 |
97.20 |
97.15 |
97.19 |
unch |
53,091 |
214,775 |
+728 |
Sep13 |
130426 |
97.28 |
97.34 |
97.26 |
97.32 |
unch |
65,486 |
182,990 |
+8,595 |
Dec13 |
130426 |
97.31 |
97.37 |
97.28 |
97.36 |
+0.02 |
52,712 |
149,572 |
+2,648 |
Mar14 |
130426 |
97.27 |
97.32 |
97.23 |
97.31 |
+0.01 |
22,435 |
103,901 |
+3,523 |
Jun14 |
130426 |
97.18 |
97.22 |
97.14 |
97.22 |
+0.01 |
13,205 |
69,220 |
+5,460 |
Sep14 |
130426 |
97.07 |
97.11 |
97.03 |
97.11 |
+0.01 |
3,596 |
49,693 |
+747 |
Dec14 |
130426 |
96.93 |
97.01 |
96.93 |
97.00 |
+0.02 |
3,933 |
34,991 |
+936 |
Mar15 |
130426 |
96.83 |
96.91 |
96.83 |
96.90 |
+0.02 |
1,753 |
18,832 |
+1,310 |
Jun15 |
130426 |
96.80 |
96.80 |
96.79 |
96.80 |
+0.02 |
77 |
1,248 |
+77 |
Sep15 |
130426 |
96.71 |
96.72 |
96.71 |
96.72 |
+0.02 |
0 |
561 |
+0 |
Total Volume and Open Interest |
216,288 |
826,013 |
+24,024 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130426 |
96.81 |
96.86 |
96.80 |
96.85 |
-0.01 |
63,009 |
478,944 |
+3,030 |
Sep13 |
130426 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.01 |
|
|
|
Total Volume and Open Interest |
63,009 |
478,944 |
+3,030 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130426 |
97.38 |
97.42 |
97.34 |
97.42 |
unch |
224,679 |
574,271 |
+2,153 |
Sep13 |
130426 |
97.42 |
97.42 |
97.42 |
97.42 |
unch |
|
|
|
Total Volume and Open Interest |
224,679 |
574,271 |
+2,153 |
Gold(CMX) |
Apr13 |
130426 |
1467.4 |
1480.0 |
1451.4 |
1453.6 |
-8.2 |
138 |
309 |
-239 |
Jun13 |
130426 |
1467.3 |
1484.8 |
1447.3 |
1453.6 |
-8.4 |
142,300 |
245,255 |
-5,994 |
Aug13 |
130426 |
1467.1 |
1485.6 |
1449.6 |
1455.1 |
-8.6 |
6,440 |
48,371 |
+1,876 |
Oct13 |
130426 |
1469.0 |
1485.8 |
1452.6 |
1456.3 |
-8.8 |
587 |
8,532 |
-189 |
Dec13 |
130426 |
1470.7 |
1488.3 |
1452.4 |
1457.5 |
-8.9 |
1,570 |
42,049 |
+85 |
Feb14 |
130426 |
1481.5 |
1482.0 |
1455.0 |
1458.7 |
-9.0 |
611 |
15,742 |
-31 |
Apr14 |
130426 |
1482.8 |
1484.0 |
1459.9 |
1459.9 |
-9.0 |
81 |
5,574 |
+11 |
Jun14 |
130426 |
1481.0 |
1490.4 |
1457.0 |
1461.2 |
-9.0 |
274 |
8,973 |
+32 |
Aug14 |
130426 |
1483.0 |
1483.0 |
1462.6 |
1462.6 |
-9.0 |
0 |
1,022 |
+0 |
Oct14 |
130426 |
1484.0 |
1484.0 |
1464.0 |
1464.0 |
-9.0 |
0 |
749 |
+0 |
Dec14 |
130426 |
1487.6 |
1490.6 |
1465.4 |
1465.4 |
-9.0 |
46 |
8,546 |
+11 |
Feb15 |
130426 |
1466.9 |
1466.9 |
1466.9 |
1466.9 |
-9.0 |
0 |
12 |
+0 |
Total Volume and Open Interest |
153,465 |
411,102 |
-3,972 |
Silver(CMX) |
May13 |
130426 |
2434.0 |
2479.5 |
2359.0 |
2375.8 |
-38.2 |
65,914 |
30,754 |
-4,581 |
Jul13 |
130426 |
2435.5 |
2483.5 |
2362.0 |
2378.8 |
-39.4 |
33,290 |
62,206 |
+1,604 |
Sep13 |
130426 |
2452.0 |
2482.0 |
2376.0 |
2383.5 |
-39.4 |
2,640 |
9,130 |
+747 |
Dec13 |
130426 |
2450.5 |
2490.0 |
2378.0 |
2389.7 |
-39.4 |
3,651 |
24,962 |
+437 |
Mar14 |
130426 |
2464.0 |
2464.0 |
2388.0 |
2393.9 |
-39.4 |
91 |
4,981 |
-33 |
May14 |
130426 |
2462.5 |
2464.0 |
2396.8 |
2396.8 |
-39.4 |
5 |
2,670 |
+0 |
Jul14 |
130426 |
2447.0 |
2457.0 |
2399.6 |
2399.6 |
-39.4 |
229 |
5,887 |
+207 |
Total Volume and Open Interest |
107,385 |
157,403 |
-1,567 |
Platinum(NYMEX) |
Jul13 |
130426 |
1470.4 |
1499.8 |
1464.0 |
1476.5 |
+12.4 |
8,178 |
59,247 |
-497 |
Oct13 |
130426 |
1475.0 |
1499.0 |
1466.1 |
1478.6 |
+12.5 |
85 |
3,140 |
+15 |
Jan14 |
130426 |
1479.6 |
1486.5 |
1479.6 |
1480.7 |
+12.5 |
19 |
78 |
+18 |
Apr14 |
130426 |
1481.6 |
1481.6 |
1481.6 |
1481.6 |
+12.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,284 |
62,512 |
-464 |
Palladium(NYMEX) |
Jun13 |
130426 |
684.05 |
687.00 |
676.20 |
681.95 |
+0.55 |
4,687 |
32,011 |
-322 |
Sep13 |
130426 |
684.95 |
686.25 |
678.20 |
683.85 |
+0.60 |
86 |
2,450 |
+67 |
Dec13 |
130426 |
685.00 |
685.00 |
685.00 |
685.00 |
+0.75 |
1 |
994 |
+0 |
Total Volume and Open Interest |
4,774 |
35,461 |
-255 |
Copper(CMX) |
May13 |
130426 |
324.65 |
328.20 |
317.50 |
318.45 |
-5.25 |
74,695 |
25,222 |
-5,950 |
Jul13 |
130426 |
325.45 |
328.90 |
317.70 |
318.60 |
-5.65 |
35,819 |
94,829 |
+5,204 |
Sep13 |
130426 |
326.90 |
330.15 |
319.00 |
319.85 |
-5.70 |
3,857 |
21,255 |
-304 |
Dec13 |
130426 |
328.75 |
331.85 |
320.55 |
321.60 |
-5.80 |
1,910 |
14,205 |
+208 |
Mar14 |
130426 |
332.00 |
332.00 |
322.40 |
323.20 |
-5.95 |
165 |
4,453 |
+49 |
Total Volume and Open Interest |
117,678 |
171,618 |
-694 |
DJIA Index(CBOT) |
Jun13 |
130426 |
14654 |
14672 |
14602 |
14649 |
-4 |
547 |
7,454 |
-404 |
Sep13 |
130426 |
14580 |
14584 |
14580 |
14580 |
-4 |
0 |
4 |
+0 |
Dec13 |
130426 |
14505 |
14509 |
14505 |
14505 |
-4 |
|
|
|
Mar14 |
130426 |
14410 |
14414 |
14410 |
14410 |
-4 |
|
|
|
Total Volume and Open Interest |
547 |
7,458 |
-404 |
E-mini DJIA Index(CBOT) |
Jun13 |
130426 |
14660 |
14684 |
14597 |
14649 |
-4 |
128,020 |
118,109 |
-471 |
Sep13 |
130426 |
14567 |
14580 |
14539 |
14580 |
-4 |
287 |
592 |
+241 |
Dec13 |
130426 |
14505 |
14505 |
14505 |
14505 |
-4 |
0 |
18 |
+0 |
Mar14 |
130426 |
14410 |
14410 |
14410 |
14410 |
-4 |
|
|
|
Total Volume and Open Interest |
128,307 |
118,719 |
-230 |
S & P 500(CME) |
Jun13 |
130426 |
1581.10 |
1582.20 |
1573.00 |
1576.50 |
-5.20 |
8,376 |
174,406 |
+718 |
Sep13 |
130426 |
1570.50 |
1572.70 |
1569.70 |
1570.50 |
-5.20 |
101 |
1,894 |
+0 |
Dec13 |
130426 |
1564.00 |
1566.20 |
1563.20 |
1564.00 |
-5.20 |
1 |
1,084 |
+0 |
Mar14 |
130426 |
1557.80 |
1560.00 |
1557.00 |
1557.80 |
-5.20 |
|
|
|
Total Volume and Open Interest |
8,478 |
177,384 |
+718 |
S & P 500 E-Mini(Globex) |
Jun13 |
130426 |
1581.50 |
1582.50 |
1572.50 |
1576.50 |
-5.25 |
1,421,896 |
2,996,797 |
+12,745 |
Sep13 |
130426 |
1575.50 |
1576.00 |
1566.75 |
1570.50 |
-5.25 |
15,157 |
45,129 |
+3,468 |
Total Volume and Open Interest |
1,437,107 |
3,044,399 |
+16,220 |
NASDAQ 100(CME) |
Jun13 |
130426 |
2840.00 |
2844.00 |
2822.00 |
2830.50 |
-13.50 |
3,616 |
8,642 |
+1,514 |
Sep13 |
130426 |
2824.30 |
2826.00 |
2824.30 |
2824.30 |
-13.50 |
|
|
|
Dec13 |
130426 |
2818.00 |
2831.50 |
2818.00 |
2818.00 |
-13.50 |
|
|
|
Total Volume and Open Interest |
3,616 |
8,642 |
+1,514 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130426 |
2841.00 |
2844.80 |
2822.30 |
2830.50 |
-13.50 |
257,076 |
365,266 |
+11,786 |
Sep13 |
130426 |
2837.00 |
2837.00 |
2822.00 |
2824.30 |
-13.50 |
38 |
149 |
+1 |
Total Volume and Open Interest |
257,114 |
365,449 |
+11,787 |
S & P Midcap 400(CME) |
Jun13 |
130426 |
1138.50 |
1145.80 |
1135.00 |
1138.50 |
-7.30 |
0 |
1,372 |
+0 |
Sep13 |
130426 |
1135.00 |
1142.30 |
1135.00 |
1135.00 |
-7.30 |
|
|
|
Dec13 |
130426 |
1133.00 |
1140.30 |
1133.00 |
1133.00 |
-7.30 |
|
|
|
Total Volume and Open Interest |
0 |
1,372 |
+0 |
Volatility Index(CBOE) |
Apr13 |
130416 |
15.00 |
15.15 |
13.84 |
13.90 |
-2.80 |
52,379 |
89,780 |
+467 |
May13 |
130426 |
14.90 |
15.22 |
14.70 |
14.80 |
unch |
52,754 |
176,113 |
-174 |
Jun13 |
130426 |
15.60 |
15.98 |
15.50 |
15.60 |
+0.10 |
34,304 |
75,261 |
+2,571 |
Jul13 |
130426 |
16.40 |
16.70 |
16.23 |
16.40 |
+0.10 |
10,025 |
41,122 |
+1,015 |
Total Volume and Open Interest |
116,874 |
385,443 |
+4,117 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130426 |
14070 |
14070 |
13820 |
13850 |
-200 |
13,650 |
75,068 |
-109 |
Sep13 |
130426 |
14085 |
14085 |
13925 |
13930 |
-200 |
29 |
148 |
-8 |
Total Volume and Open Interest |
13,679 |
75,217 |
-117 |
Nikkei 225(SGX) |
Jun13 |
130426 |
13960 |
14035 |
13845 |
13940 |
+15 |
153,036 |
279,715 |
+4,630 |
Sep13 |
130426 |
13950 |
13995 |
13855 |
13930 |
+15 |
325 |
3,968 |
-83 |
Dec13 |
130426 |
13870 |
13870 |
13870 |
13870 |
+15 |
20 |
15,662 |
+18 |
Total Volume and Open Interest |
153,986 |
328,475 |
+4,742 |
CAC 40(EURONEXT) |
May13 |
130426 |
3769.0 |
3776.0 |
3731.5 |
3753.5 |
-29.5 |
115,165 |
354,990 |
-2,171 |
Jun13 |
130426 |
3740.5 |
3744.0 |
3705.5 |
3728.5 |
-28.5 |
1,142 |
33,021 |
+227 |
Jul13 |
130426 |
3719.5 |
3719.5 |
3719.5 |
3719.5 |
-29.0 |
|
|
|
Total Volume and Open Interest |
116,308 |
388,047 |
-1,943 |
Hang Seng Index(HKFE) |
Apr13 |
130426 |
22477 |
22713 |
22477 |
22557 |
+137 |
93,405 |
77,405 |
-8,380 |
May13 |
130426 |
22382 |
22599 |
22358 |
22456 |
+156 |
25,169 |
36,898 |
+15,497 |
Jun13 |
130426 |
22100 |
22307 |
22100 |
22189 |
+159 |
491 |
6,916 |
+97 |
Total Volume and Open Interest |
119,118 |
122,909 |
+7,225 |
DAX(EUREX) |
Jun13 |
130426 |
7820.0 |
7853.5 |
7774.5 |
7818.0 |
-17.0 |
140,299 |
160,413 |
+2,855 |
Sep13 |
130426 |
7845.0 |
7857.5 |
7784.5 |
7824.0 |
-17.5 |
170 |
5,209 |
+93 |
Dec13 |
130426 |
7830.0 |
7852.5 |
7790.0 |
7829.5 |
-17.0 |
132 |
422 |
+26 |
Total Volume and Open Interest |
140,601 |
166,044 |
+2,974 |
FT-SE 100(EURONEXT) |
Jun13 |
130426 |
6382.00 |
6396.50 |
6355.00 |
6376.00 |
-11.00 |
97,349 |
674,521 |
+5,180 |
Sep13 |
130426 |
6337.50 |
6337.50 |
6316.50 |
6329.50 |
-10.00 |
6 |
1,008 |
+98 |
Dec13 |
130426 |
6300.00 |
6300.00 |
6300.00 |
6300.00 |
-11.50 |
0 |
205 |
+0 |
Total Volume and Open Interest |
97,355 |
675,734 |
+5,278 |
SPI 200(SFE) |
Jun13 |
130426 |
5118.0 |
5146.0 |
5087.0 |
5107.0 |
unch |
31,924 |
251,448 |
+3,378 |
Sep13 |
130426 |
5086.0 |
5086.0 |
5071.0 |
5071.0 |
+1.0 |
24 |
2,213 |
+6 |
Dec13 |
130426 |
5074.0 |
5074.0 |
5074.0 |
5074.0 |
unch |
6 |
2,370 |
-3 |
Total Volume and Open Interest |
32,051 |
258,670 |
+3,475 |
FTSE MIB(ISE) |
Jun13 |
130426 |
16390.00 |
16415.00 |
16225.00 |
16349.00 |
-58.00 |
34,308 |
40,351 |
+2,563 |
Sep13 |
130426 |
16265.00 |
16305.00 |
16135.00 |
16252.00 |
-63.00 |
52 |
136 |
-4 |
Dec13 |
130426 |
16162.00 |
16162.00 |
16162.00 |
16162.00 |
-63.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
34,360 |
40,488 |
+2,559 |
KOSPI 200(KFE) |
Jun13 |
130426 |
254.85 |
255.50 |
253.70 |
254.40 |
-0.30 |
219,631 |
118,453 |
+74 |
Sep13 |
130426 |
255.90 |
256.40 |
255.40 |
255.95 |
-0.20 |
95 |
2,293 |
+17 |
Dec13 |
130426 |
257.80 |
257.80 |
257.80 |
257.80 |
-0.30 |
0 |
196 |
+0 |
Total Volume and Open Interest |
219,726 |
121,183 |
+91 |
GSCI(CME) |
May13 |
130426 |
622.50 |
624.00 |
619.00 |
622.40 |
-2.90 |
75 |
8,987 |
+13 |
Jun13 |
130426 |
623.00 |
623.00 |
619.50 |
623.00 |
-3.00 |
0 |
181 |
+0 |
Jul13 |
130426 |
618.50 |
620.00 |
615.50 |
617.80 |
-3.50 |
1 |
1 |
+1 |
Total Volume and Open Interest |
76 |
9,169 |
+14 |
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. |
|
|