|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 15, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130515 |
1414.75 |
1422.75 |
1402.25 |
1412.75 |
-2.00 |
78,870 |
295,210 |
+45 |
Aug13 |
130515 |
1348.25 |
1351.50 |
1334.25 |
1342.00 |
-4.25 |
4,467 |
15,031 |
+541 |
Sep13 |
130515 |
1268.00 |
1273.00 |
1259.50 |
1262.50 |
-5.50 |
1,397 |
10,547 |
+52 |
Nov13 |
130515 |
1214.00 |
1221.00 |
1205.75 |
1209.75 |
-4.25 |
33,701 |
193,826 |
+967 |
Jan14 |
130515 |
1224.00 |
1228.50 |
1213.00 |
1217.25 |
-4.50 |
1,794 |
17,516 |
+378 |
Mar14 |
130515 |
1229.50 |
1234.00 |
1220.50 |
1223.00 |
-4.75 |
989 |
4,511 |
+312 |
May14 |
130515 |
1235.00 |
1238.50 |
1226.00 |
1228.00 |
-4.75 |
184 |
4,811 |
+20 |
Jul14 |
130515 |
1239.75 |
1244.75 |
1234.50 |
1236.00 |
-4.50 |
234 |
5,339 |
+202 |
Aug14 |
130515 |
1231.25 |
1235.75 |
1231.25 |
1231.25 |
-4.50 |
0 |
10 |
+0 |
Sep14 |
130515 |
1219.00 |
1223.50 |
1219.00 |
1219.00 |
-4.50 |
0 |
10 |
+0 |
Nov14 |
130515 |
1221.00 |
1226.00 |
1212.00 |
1215.75 |
-5.00 |
150 |
7,920 |
+2 |
Jan15 |
130515 |
1219.75 |
1225.25 |
1219.75 |
1219.75 |
-5.50 |
0 |
20 |
+0 |
Mar15 |
130515 |
1216.00 |
1221.50 |
1216.00 |
1216.00 |
-5.50 |
0 |
3 |
+0 |
May15 |
130515 |
1213.00 |
1218.50 |
1213.00 |
1213.00 |
-5.50 |
|
|
|
Total Volume and Open Interest |
123,933 |
556,365 |
+1,084 |
Soybean Meal(CBOT) |
Jul13 |
130515 |
412.10 |
414.80 |
407.60 |
410.50 |
-1.30 |
36,806 |
137,530 |
+1,354 |
Aug13 |
130515 |
388.70 |
390.90 |
385.70 |
387.90 |
-0.70 |
5,118 |
19,793 |
+1,214 |
Sep13 |
130515 |
363.90 |
365.50 |
361.40 |
362.70 |
-0.90 |
1,938 |
13,372 |
+191 |
Oct13 |
130515 |
342.00 |
344.40 |
340.50 |
341.00 |
-0.70 |
788 |
11,842 |
+109 |
Dec13 |
130515 |
340.10 |
342.60 |
338.50 |
339.50 |
-0.40 |
9,197 |
56,711 |
+595 |
Jan14 |
130515 |
342.50 |
343.80 |
340.20 |
341.20 |
-0.30 |
583 |
6,475 |
-13 |
Mar14 |
130515 |
344.50 |
346.40 |
342.80 |
343.50 |
-0.80 |
397 |
4,324 |
-45 |
May14 |
130515 |
347.10 |
348.50 |
345.30 |
345.30 |
-0.90 |
74 |
3,014 |
+37 |
Jul14 |
130515 |
349.90 |
350.80 |
348.10 |
348.10 |
-1.00 |
26 |
2,280 |
+8 |
Aug14 |
130515 |
346.60 |
347.60 |
346.60 |
346.60 |
-1.00 |
0 |
40 |
+0 |
Total Volume and Open Interest |
55,882 |
256,027 |
+2,803 |
Soybean Oil(CBOT) |
Jul13 |
130515 |
49.74 |
50.00 |
49.15 |
49.35 |
-0.41 |
37,188 |
182,272 |
-2,076 |
Aug13 |
130515 |
49.48 |
49.78 |
48.93 |
49.13 |
-0.38 |
5,109 |
22,113 |
+981 |
Sep13 |
130515 |
49.22 |
49.49 |
48.69 |
48.90 |
-0.33 |
2,041 |
17,703 |
+275 |
Oct13 |
130515 |
48.75 |
49.07 |
48.26 |
48.49 |
-0.29 |
989 |
17,123 |
+132 |
Dec13 |
130515 |
48.50 |
48.75 |
48.03 |
48.26 |
-0.21 |
10,057 |
80,524 |
+231 |
Jan14 |
130515 |
48.26 |
48.56 |
47.88 |
48.15 |
-0.14 |
1,052 |
10,865 |
+48 |
Mar14 |
130515 |
48.24 |
48.56 |
47.88 |
48.11 |
-0.18 |
420 |
5,705 |
+87 |
May14 |
130515 |
48.17 |
48.59 |
48.00 |
48.15 |
-0.17 |
103 |
3,100 |
+19 |
Jul14 |
130515 |
48.28 |
48.65 |
48.22 |
48.22 |
-0.23 |
126 |
3,122 |
+34 |
Aug14 |
130515 |
48.28 |
48.41 |
48.18 |
48.18 |
-0.23 |
0 |
335 |
+0 |
Total Volume and Open Interest |
57,443 |
344,550 |
-405 |
Canola(WCE) |
May13 |
130514 |
656.2 |
656.2 |
656.2 |
656.2 |
+2.4 |
|
|
|
Jul13 |
130515 |
625.0 |
629.0 |
625.0 |
628.0 |
+1.8 |
8,822 |
69,182 |
-1,705 |
Nov13 |
130515 |
542.2 |
545.0 |
541.3 |
544.2 |
+1.8 |
3,942 |
64,543 |
+864 |
Jan14 |
130515 |
545.0 |
546.5 |
544.4 |
546.5 |
+2.2 |
60 |
3,764 |
+1 |
Mar14 |
130515 |
539.7 |
543.3 |
539.7 |
543.3 |
+3.5 |
23 |
559 |
+8 |
Total Volume and Open Interest |
12,860 |
138,089 |
-823 |
Corn(CBOT) |
Jul13 |
130515 |
652.00 |
659.75 |
645.00 |
650.75 |
-1.75 |
134,779 |
448,292 |
+1,554 |
Sep13 |
130515 |
569.75 |
571.75 |
561.75 |
563.50 |
-6.25 |
60,303 |
159,634 |
-1,145 |
Dec13 |
130515 |
538.00 |
538.50 |
530.75 |
531.75 |
-6.25 |
101,086 |
414,032 |
+3,672 |
Mar14 |
130515 |
547.75 |
548.25 |
541.25 |
542.25 |
-5.50 |
5,556 |
39,718 |
+1,178 |
May14 |
130515 |
555.50 |
555.75 |
549.00 |
550.00 |
-5.50 |
1,164 |
14,264 |
+218 |
Jul14 |
130515 |
560.00 |
562.50 |
556.00 |
557.00 |
-5.50 |
1,468 |
22,839 |
+541 |
Sep14 |
130515 |
544.00 |
549.25 |
544.00 |
547.00 |
-0.50 |
65 |
1,714 |
+36 |
Dec14 |
130515 |
549.00 |
550.00 |
544.00 |
545.25 |
-4.00 |
1,582 |
44,191 |
+557 |
Mar15 |
130515 |
556.00 |
556.75 |
553.25 |
553.25 |
-3.50 |
13 |
514 |
+2 |
May15 |
130515 |
555.25 |
558.50 |
555.25 |
555.25 |
-3.25 |
0 |
48 |
+0 |
Total Volume and Open Interest |
307,826 |
1,149,216 |
+5,433 |
Wheat(CBOT) |
Jul13 |
130515 |
711.00 |
711.25 |
692.50 |
693.75 |
-17.00 |
52,833 |
219,174 |
-4,013 |
Sep13 |
130515 |
719.50 |
719.75 |
701.25 |
702.25 |
-17.25 |
13,890 |
52,927 |
-9 |
Dec13 |
130515 |
735.00 |
735.50 |
717.50 |
718.50 |
-17.00 |
19,003 |
94,012 |
-1,428 |
Mar14 |
130515 |
751.00 |
752.50 |
734.75 |
735.25 |
-17.25 |
2,499 |
19,926 |
+422 |
May14 |
130515 |
753.25 |
758.00 |
740.75 |
740.75 |
-17.25 |
438 |
2,289 |
+130 |
Jul14 |
130515 |
758.00 |
758.50 |
743.50 |
743.50 |
-15.00 |
826 |
8,934 |
+230 |
Total Volume and Open Interest |
89,952 |
402,877 |
-4,402 |
Wheat(KCBT) |
Jul13 |
130515 |
767.00 |
767.50 |
751.25 |
751.75 |
-15.25 |
6,283 |
89,850 |
+64 |
Sep13 |
130515 |
770.25 |
774.75 |
758.50 |
759.25 |
-15.75 |
1,446 |
18,199 |
-54 |
Dec13 |
130515 |
790.75 |
791.25 |
774.75 |
775.00 |
-16.75 |
1,272 |
20,801 |
+344 |
Mar14 |
130515 |
799.50 |
799.50 |
788.50 |
788.75 |
-16.00 |
151 |
3,872 |
+89 |
May14 |
130515 |
800.00 |
803.25 |
792.00 |
792.25 |
-15.00 |
14 |
884 |
+2 |
Jul14 |
130515 |
797.50 |
799.75 |
788.50 |
788.50 |
-15.75 |
56 |
2,304 |
+29 |
Total Volume and Open Interest |
9,266 |
136,051 |
+476 |
Wheat(MGE) |
May13 |
130514 |
857.75 |
857.75 |
857.75 |
857.75 |
unch |
|
|
|
Jul13 |
130515 |
810.75 |
811.25 |
802.75 |
803.75 |
-7.50 |
1,847 |
18,959 |
-261 |
Sep13 |
130515 |
806.75 |
807.00 |
798.00 |
798.50 |
-8.00 |
568 |
10,015 |
+13 |
Dec13 |
130515 |
814.00 |
815.00 |
804.75 |
806.00 |
-8.75 |
308 |
8,220 |
+68 |
Mar14 |
130515 |
822.00 |
823.00 |
816.75 |
819.00 |
-7.50 |
7 |
1,213 |
+4 |
Total Volume and Open Interest |
2,735 |
38,648 |
-174 |
Oats(CBOT) |
Jul13 |
130515 |
384.75 |
386.25 |
375.25 |
379.50 |
-4.75 |
329 |
7,453 |
+57 |
Sep13 |
130515 |
363.50 |
370.25 |
363.50 |
370.25 |
+1.00 |
7 |
142 |
+5 |
Dec13 |
130515 |
361.00 |
363.00 |
357.00 |
362.25 |
+0.75 |
42 |
1,259 |
+28 |
Mar14 |
130515 |
359.50 |
366.25 |
357.00 |
366.25 |
+0.75 |
0 |
63 |
+0 |
Total Volume and Open Interest |
396 |
8,917 |
+72 |
Rough Rice(CBOT) |
May13 |
130514 |
15.40 |
15.40 |
15.26 |
15.26 |
-0.09 |
0 |
2 |
-15 |
Jul13 |
130515 |
15.33 |
15.38 |
15.21 |
15.23 |
-0.14 |
422 |
10,177 |
-14 |
Sep13 |
130515 |
15.15 |
15.17 |
14.98 |
14.98 |
-0.20 |
99 |
1,103 |
+38 |
Nov13 |
130515 |
15.35 |
15.35 |
15.14 |
15.14 |
-0.22 |
32 |
155 |
+19 |
Total Volume and Open Interest |
610 |
11,530 |
+99 |
Live Cattle(CME) |
Jun13 |
130515 |
120.900 |
121.400 |
119.930 |
120.000 |
-0.785 |
28,217 |
98,668 |
-7,428 |
Aug13 |
130515 |
120.550 |
120.950 |
119.785 |
119.850 |
-0.550 |
21,742 |
117,171 |
+5,704 |
Oct13 |
130515 |
124.000 |
124.000 |
122.900 |
122.930 |
-0.770 |
4,800 |
55,997 |
+1,277 |
Dec13 |
130515 |
125.400 |
125.750 |
124.450 |
124.480 |
-0.905 |
2,601 |
36,330 |
+368 |
Feb14 |
130515 |
126.550 |
126.800 |
125.700 |
125.800 |
-0.850 |
625 |
11,998 |
+62 |
Apr14 |
130515 |
128.000 |
128.000 |
127.135 |
127.200 |
-0.600 |
208 |
5,315 |
+27 |
Total Volume and Open Interest |
58,219 |
326,130 |
+18 |
Feeder Cattle(CME) |
May13 |
130515 |
135.250 |
135.500 |
134.900 |
135.075 |
-0.425 |
697 |
5,127 |
-96 |
Aug13 |
130515 |
146.400 |
146.500 |
145.250 |
145.300 |
-1.135 |
2,432 |
21,657 |
-244 |
Sep13 |
130515 |
148.350 |
148.350 |
147.435 |
147.535 |
-0.965 |
933 |
3,067 |
-134 |
Oct13 |
130515 |
150.000 |
150.000 |
149.235 |
149.350 |
-0.975 |
744 |
2,828 |
+205 |
Nov13 |
130515 |
151.075 |
151.200 |
150.400 |
150.535 |
-1.015 |
326 |
1,603 |
+44 |
Jan14 |
130515 |
150.450 |
151.035 |
150.450 |
150.500 |
-0.800 |
116 |
574 |
+31 |
Mar14 |
130515 |
151.000 |
151.000 |
151.000 |
151.000 |
unch |
1 |
18 |
-1 |
Total Volume and Open Interest |
5,255 |
34,882 |
-191 |
Lean Hogs(CME) |
Jun13 |
130515 |
92.650 |
93.500 |
91.680 |
91.930 |
-0.670 |
24,408 |
56,331 |
-4,255 |
Jul13 |
130515 |
92.650 |
93.180 |
91.550 |
91.850 |
-0.550 |
17,776 |
51,349 |
+5,300 |
Aug13 |
130515 |
91.150 |
91.750 |
90.300 |
90.500 |
-0.550 |
5,487 |
41,125 |
+210 |
Oct13 |
130515 |
81.385 |
81.550 |
80.250 |
80.250 |
-1.000 |
3,443 |
42,258 |
+724 |
Dec13 |
130515 |
78.050 |
78.200 |
76.950 |
77.100 |
-0.800 |
1,867 |
29,101 |
+356 |
Feb14 |
130515 |
80.700 |
80.700 |
79.725 |
79.885 |
-0.915 |
931 |
11,294 |
+323 |
Apr14 |
130515 |
82.500 |
82.500 |
81.650 |
81.900 |
-0.600 |
336 |
7,932 |
+176 |
May14 |
130515 |
87.500 |
87.500 |
87.500 |
87.500 |
-0.300 |
22 |
257 |
-21 |
Total Volume and Open Interest |
54,582 |
244,481 |
+2,745 |
Class III Milk(CME) |
May13 |
130515 |
18.48 |
18.52 |
18.46 |
18.50 |
+0.01 |
158 |
3,880 |
-34 |
Jun13 |
130515 |
17.76 |
18.13 |
17.76 |
18.11 |
+0.30 |
655 |
3,842 |
+63 |
Jul13 |
130515 |
18.18 |
18.63 |
18.18 |
18.60 |
+0.36 |
464 |
2,900 |
+38 |
Aug13 |
130515 |
18.63 |
18.97 |
18.62 |
18.93 |
+0.23 |
218 |
2,698 |
-11 |
Sep13 |
130515 |
18.97 |
19.14 |
18.90 |
19.10 |
+0.20 |
84 |
2,304 |
+25 |
Total Volume and Open Interest |
1,660 |
22,157 |
+132 |
Cocoa(ICE) |
May13 |
130515 |
2333 |
2333 |
2333 |
2333 |
-9 |
21 |
20 |
-1 |
Jul13 |
130515 |
2353 |
2364 |
2335 |
2344 |
-9 |
14,094 |
93,117 |
-814 |
Sep13 |
130515 |
2357 |
2369 |
2340 |
2350 |
-8 |
4,591 |
43,470 |
-556 |
Dec13 |
130515 |
2362 |
2372 |
2345 |
2356 |
-7 |
2,716 |
37,004 |
-96 |
Mar14 |
130515 |
2376 |
2376 |
2347 |
2360 |
-8 |
1,554 |
30,366 |
-274 |
May14 |
130515 |
2373 |
2380 |
2353 |
2365 |
-7 |
143 |
9,620 |
+67 |
Jul14 |
130515 |
2376 |
2385 |
2356 |
2371 |
-5 |
63 |
3,075 |
+1 |
Total Volume and Open Interest |
23,188 |
219,804 |
-1,672 |
Coffee "C"(ICE) |
May13 |
130515 |
138.10 |
138.10 |
138.00 |
138.00 |
-3.65 |
23 |
23 |
+1 |
Jul13 |
130515 |
143.80 |
145.60 |
140.05 |
140.55 |
-3.45 |
13,597 |
88,185 |
-2,081 |
Sep13 |
130515 |
145.80 |
147.75 |
142.30 |
142.75 |
-3.40 |
4,224 |
33,223 |
+130 |
Dec13 |
130515 |
149.05 |
150.95 |
145.75 |
146.00 |
-3.40 |
2,609 |
21,167 |
-170 |
Mar14 |
130515 |
152.35 |
153.90 |
148.80 |
148.90 |
-3.50 |
608 |
6,709 |
+273 |
May14 |
130515 |
154.15 |
154.85 |
150.15 |
150.40 |
-3.45 |
110 |
4,053 |
+32 |
Total Volume and Open Interest |
21,352 |
157,041 |
-1,801 |
Orange Juice(ICE) |
Jul13 |
130515 |
148.55 |
148.80 |
144.80 |
146.45 |
-2.20 |
1,342 |
17,124 |
+116 |
Sep13 |
130515 |
145.65 |
145.65 |
143.20 |
143.80 |
-2.10 |
109 |
1,679 |
-35 |
Nov13 |
130515 |
144.00 |
144.00 |
143.00 |
143.25 |
-2.05 |
18 |
658 |
+14 |
Jan14 |
130515 |
142.75 |
142.75 |
142.75 |
142.75 |
-2.05 |
15 |
235 |
+15 |
Mar14 |
130515 |
142.05 |
142.05 |
142.05 |
142.05 |
-2.05 |
0 |
8 |
+0 |
May14 |
130515 |
142.05 |
142.05 |
142.05 |
142.05 |
-2.05 |
|
|
|
Total Volume and Open Interest |
1,484 |
19,704 |
+110 |
Sugar #11(ICE) |
Jul13 |
130515 |
17.03 |
17.11 |
16.92 |
16.95 |
-0.07 |
41,386 |
452,223 |
+1,454 |
Oct13 |
130515 |
17.40 |
17.48 |
17.28 |
17.30 |
-0.10 |
11,228 |
164,504 |
+1,067 |
Mar14 |
130515 |
18.36 |
18.44 |
18.25 |
18.25 |
-0.12 |
6,436 |
111,442 |
+1,403 |
May14 |
130515 |
18.54 |
18.61 |
18.41 |
18.41 |
-0.14 |
4,589 |
25,425 |
+1,203 |
Jul14 |
130515 |
18.70 |
18.76 |
18.55 |
18.55 |
-0.17 |
2,309 |
38,203 |
+934 |
Oct14 |
130515 |
18.95 |
19.01 |
18.79 |
18.79 |
-0.20 |
1,032 |
19,357 |
+378 |
Mar15 |
130515 |
19.39 |
19.39 |
19.22 |
19.22 |
-0.21 |
443 |
14,406 |
+21 |
May15 |
130515 |
19.40 |
19.40 |
19.25 |
19.25 |
-0.21 |
53 |
1,511 |
+18 |
Total Volume and Open Interest |
67,611 |
831,494 |
+6,537 |
London Cocoa(LCE) |
May13 |
130515 |
1577 |
1601 |
1569 |
1569 |
-28 |
4,092 |
8,294 |
-2,721 |
Jul13 |
130515 |
1570 |
1574 |
1558 |
1566 |
-2 |
11,222 |
74,043 |
-351 |
Sep13 |
130515 |
1573 |
1580 |
1561 |
1572 |
+1 |
5,063 |
41,427 |
+606 |
Dec13 |
130515 |
1578 |
1581 |
1565 |
1574 |
-2 |
3,824 |
58,837 |
+369 |
Mar14 |
130515 |
1572 |
1575 |
1558 |
1568 |
-3 |
5,305 |
46,949 |
+1,067 |
May14 |
130515 |
1574 |
1576 |
1560 |
1570 |
-4 |
563 |
11,273 |
+163 |
Jul14 |
130515 |
1580 |
1582 |
1566 |
1576 |
-4 |
205 |
4,542 |
+0 |
Total Volume and Open Interest |
30,373 |
248,354 |
-867 |
London Sugar(LCE) |
Aug13 |
130515 |
478.40 |
479.70 |
474.10 |
477.60 |
-0.40 |
5,084 |
41,929 |
+250 |
Oct13 |
130515 |
480.60 |
481.80 |
477.10 |
479.20 |
-1.80 |
1,111 |
14,885 |
-240 |
Dec13 |
130515 |
488.80 |
488.90 |
485.00 |
486.10 |
-2.60 |
285 |
5,592 |
+159 |
Mar14 |
130515 |
496.50 |
498.40 |
492.80 |
493.90 |
-2.50 |
200 |
5,563 |
+184 |
May14 |
130515 |
501.20 |
501.20 |
499.00 |
499.70 |
-2.20 |
87 |
1,906 |
-10 |
Total Volume and Open Interest |
6,841 |
71,329 |
+347 |
Cotton(ICE) |
Jul13 |
130515 |
86.85 |
86.89 |
85.61 |
86.45 |
-0.47 |
12,802 |
119,820 |
-637 |
Oct13 |
130515 |
85.86 |
85.86 |
85.86 |
85.86 |
-0.56 |
13 |
71 |
-1 |
Dec13 |
130515 |
86.00 |
86.00 |
84.96 |
85.49 |
-0.67 |
3,044 |
58,879 |
+861 |
Mar14 |
130515 |
85.61 |
85.67 |
85.04 |
85.40 |
-0.71 |
294 |
1,986 |
+175 |
May14 |
130515 |
85.33 |
85.39 |
85.17 |
85.39 |
-0.59 |
29 |
392 |
+25 |
Jul14 |
130515 |
85.37 |
85.42 |
85.22 |
85.42 |
-0.57 |
6 |
296 |
-1 |
Total Volume and Open Interest |
16,188 |
181,964 |
+422 |
Lumber(CME) |
May13 |
130515 |
317.0 |
319.0 |
312.0 |
314.3 |
-6.2 |
100 |
168 |
-102 |
Jul13 |
130515 |
325.9 |
327.3 |
321.0 |
322.7 |
-5.0 |
520 |
4,127 |
+1 |
Sep13 |
130515 |
322.1 |
325.0 |
319.4 |
320.7 |
-5.7 |
37 |
1,105 |
-1 |
Nov13 |
130515 |
318.8 |
323.1 |
317.0 |
317.4 |
-5.6 |
15 |
181 |
+7 |
Total Volume and Open Interest |
672 |
5,606 |
-95 |
Crude Oil(NYM) |
Jun13 |
130515 |
94.13 |
94.44 |
92.13 |
94.30 |
+0.09 |
297,036 |
160,081 |
-26,707 |
Jul13 |
130515 |
94.48 |
94.69 |
92.40 |
94.56 |
+0.08 |
134,883 |
284,095 |
+17,437 |
Aug13 |
130515 |
94.55 |
94.76 |
92.48 |
94.64 |
+0.09 |
57,221 |
129,836 |
-1,121 |
Sep13 |
130515 |
94.31 |
94.61 |
92.37 |
94.49 |
+0.12 |
27,884 |
118,793 |
-499 |
Oct13 |
130515 |
94.18 |
94.29 |
92.04 |
94.17 |
+0.15 |
15,507 |
73,720 |
+1,882 |
Nov13 |
130515 |
93.53 |
93.92 |
91.72 |
93.79 |
+0.16 |
8,618 |
48,182 |
-1,171 |
Dec13 |
130515 |
93.19 |
93.52 |
91.27 |
93.40 |
+0.18 |
44,611 |
221,916 |
+101 |
Jan14 |
130515 |
92.84 |
93.08 |
90.91 |
92.99 |
+0.19 |
5,586 |
43,676 |
+173 |
Feb14 |
130515 |
92.58 |
92.61 |
91.38 |
92.58 |
+0.19 |
1,756 |
23,734 |
+91 |
Mar14 |
130515 |
91.61 |
92.21 |
90.45 |
92.20 |
+0.20 |
2,953 |
36,962 |
-469 |
Apr14 |
130515 |
90.00 |
91.84 |
89.84 |
91.84 |
+0.21 |
1,229 |
17,161 |
+268 |
May14 |
130515 |
90.77 |
91.54 |
89.96 |
91.54 |
+0.22 |
1,871 |
18,302 |
+183 |
Jun14 |
130515 |
90.96 |
91.33 |
89.32 |
91.29 |
+0.23 |
8,121 |
81,101 |
+1,521 |
Jul14 |
130515 |
90.98 |
90.98 |
90.98 |
90.98 |
+0.24 |
394 |
16,383 |
+96 |
Aug14 |
130515 |
90.66 |
90.66 |
90.66 |
90.66 |
+0.24 |
596 |
15,584 |
+239 |
Sep14 |
130515 |
90.28 |
90.35 |
90.28 |
90.35 |
+0.24 |
629 |
28,425 |
+306 |
Total Volume and Open Interest |
627,860 |
1,762,693 |
-6,948 |
e-miNY Crude Oil(NYM) |
May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
Jun13 |
130515 |
94.150 |
94.450 |
92.150 |
94.300 |
+0.100 |
6,093 |
1,768 |
-181 |
Jul13 |
130515 |
94.475 |
94.700 |
92.400 |
94.550 |
+0.075 |
382 |
790 |
+53 |
Aug13 |
130515 |
94.700 |
94.800 |
92.600 |
94.650 |
+0.100 |
37 |
442 |
+4 |
Sep13 |
130515 |
93.575 |
94.500 |
92.575 |
94.500 |
+0.125 |
32 |
153 |
+27 |
Oct13 |
130515 |
94.175 |
94.175 |
92.250 |
94.175 |
+0.150 |
0 |
5 |
+0 |
Nov13 |
130515 |
93.800 |
93.800 |
93.800 |
93.800 |
+0.175 |
0 |
11 |
+0 |
Dec13 |
130515 |
93.400 |
93.400 |
93.400 |
93.400 |
+0.175 |
1 |
58 |
+1 |
Jan14 |
130515 |
93.000 |
93.000 |
93.000 |
93.000 |
+0.200 |
|
|
|
Feb14 |
130515 |
92.575 |
92.575 |
92.575 |
92.575 |
+0.175 |
|
|
|
Total Volume and Open Interest |
6,545 |
3,318 |
-96 |
Heating Oil(NYM) |
Jun13 |
130515 |
287.10 |
288.48 |
281.93 |
288.01 |
+0.71 |
54,890 |
81,104 |
-2,876 |
Jul13 |
130515 |
286.51 |
287.81 |
281.52 |
287.42 |
+0.80 |
29,025 |
69,421 |
-145 |
Aug13 |
130515 |
286.98 |
288.26 |
282.17 |
287.97 |
+0.95 |
14,667 |
25,601 |
-992 |
Sep13 |
130515 |
287.90 |
289.27 |
283.13 |
288.92 |
+1.07 |
9,741 |
28,961 |
+648 |
Oct13 |
130515 |
288.73 |
289.77 |
284.35 |
289.77 |
+1.11 |
4,198 |
18,049 |
+884 |
Nov13 |
130515 |
289.35 |
290.58 |
284.96 |
290.31 |
+1.07 |
3,012 |
10,671 |
-47 |
Dec13 |
130515 |
289.57 |
290.98 |
285.17 |
290.67 |
+1.05 |
10,158 |
40,264 |
-119 |
Jan14 |
130515 |
289.28 |
291.27 |
285.91 |
291.27 |
+1.07 |
871 |
8,048 |
+369 |
Feb14 |
130515 |
288.20 |
291.52 |
287.02 |
291.52 |
+1.14 |
78 |
2,898 |
+8 |
Mar14 |
130515 |
286.98 |
291.14 |
286.77 |
291.14 |
+1.23 |
73 |
4,308 |
+18 |
Apr14 |
130515 |
289.00 |
290.22 |
289.00 |
290.22 |
+1.27 |
171 |
9,903 |
+113 |
May14 |
130515 |
288.82 |
289.48 |
284.70 |
289.48 |
+1.31 |
86 |
1,775 |
+22 |
Jun14 |
130515 |
285.13 |
288.55 |
284.63 |
288.51 |
+1.37 |
307 |
8,014 |
+81 |
Jul14 |
130515 |
288.11 |
288.11 |
288.11 |
288.11 |
+1.37 |
0 |
535 |
+0 |
Total Volume and Open Interest |
127,364 |
313,996 |
-1,984 |
Gasoline(NYMEX) |
Jun13 |
130515 |
283.81 |
287.27 |
277.04 |
286.70 |
+2.94 |
51,872 |
79,608 |
-6,521 |
Jul13 |
130515 |
282.09 |
285.31 |
275.68 |
284.80 |
+2.76 |
26,979 |
77,710 |
+896 |
Aug13 |
130515 |
279.68 |
282.40 |
273.52 |
281.92 |
+2.60 |
14,968 |
30,625 |
+953 |
Sep13 |
130515 |
276.20 |
278.66 |
270.52 |
278.53 |
+2.47 |
12,105 |
30,125 |
+767 |
Oct13 |
130515 |
261.24 |
264.07 |
257.03 |
264.07 |
+1.90 |
7,823 |
18,226 |
+572 |
Nov13 |
130515 |
259.00 |
261.62 |
254.56 |
261.30 |
+1.66 |
4,480 |
19,464 |
-793 |
Dec13 |
130515 |
257.31 |
260.08 |
253.30 |
259.69 |
+1.39 |
4,117 |
13,668 |
+165 |
Jan14 |
130515 |
255.86 |
259.37 |
254.10 |
259.37 |
+1.21 |
889 |
6,447 |
+106 |
Feb14 |
130515 |
256.32 |
259.90 |
256.02 |
259.90 |
+1.09 |
339 |
2,285 |
-34 |
Mar14 |
130515 |
260.93 |
260.93 |
260.93 |
260.93 |
+1.10 |
86 |
4,204 |
+6 |
Total Volume and Open Interest |
123,692 |
288,588 |
-3,865 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130515 |
286.70 |
286.70 |
286.70 |
286.70 |
+2.90 |
0 |
1 |
+0 |
Jul13 |
130515 |
284.80 |
284.80 |
284.80 |
284.80 |
+2.80 |
|
|
|
Aug13 |
130515 |
281.90 |
281.92 |
281.90 |
281.90 |
+2.60 |
|
|
|
Sep13 |
130515 |
278.50 |
278.53 |
278.50 |
278.50 |
+2.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun13 |
130515 |
4.018 |
4.078 |
4.011 |
4.070 |
+0.046 |
102,673 |
153,080 |
-9,753 |
Jul13 |
130515 |
4.065 |
4.122 |
4.054 |
4.113 |
+0.045 |
45,953 |
251,101 |
+2,342 |
Aug13 |
130515 |
4.085 |
4.140 |
4.075 |
4.133 |
+0.046 |
22,259 |
68,826 |
-4,360 |
Sep13 |
130515 |
4.080 |
4.142 |
4.080 |
4.130 |
+0.046 |
15,415 |
95,020 |
+152 |
Oct13 |
130515 |
4.107 |
4.153 |
4.103 |
4.144 |
+0.046 |
28,193 |
189,232 |
-832 |
Nov13 |
130515 |
4.170 |
4.220 |
4.158 |
4.210 |
+0.046 |
13,540 |
70,988 |
+1,730 |
Dec13 |
130515 |
4.320 |
4.382 |
4.315 |
4.369 |
+0.047 |
7,480 |
60,570 |
+234 |
Jan14 |
130515 |
4.395 |
4.464 |
4.395 |
4.452 |
+0.049 |
18,143 |
139,138 |
+224 |
Feb14 |
130515 |
4.411 |
4.434 |
4.405 |
4.426 |
+0.045 |
3,434 |
37,287 |
-617 |
Mar14 |
130515 |
4.342 |
4.361 |
4.307 |
4.349 |
+0.033 |
6,588 |
68,310 |
+999 |
Apr14 |
130515 |
4.053 |
4.095 |
4.053 |
4.087 |
+0.024 |
5,715 |
110,615 |
+840 |
May14 |
130515 |
4.070 |
4.082 |
4.061 |
4.082 |
+0.022 |
786 |
22,998 |
-100 |
Jun14 |
130515 |
4.110 |
4.116 |
4.095 |
4.116 |
+0.021 |
498 |
20,442 |
+96 |
Jul14 |
130515 |
4.136 |
4.153 |
4.136 |
4.149 |
+0.020 |
243 |
13,126 |
-12 |
Aug14 |
130515 |
4.162 |
4.170 |
4.162 |
4.170 |
+0.021 |
259 |
13,684 |
-30 |
Sep14 |
130515 |
4.160 |
4.169 |
4.160 |
4.169 |
+0.020 |
328 |
18,033 |
-148 |
Total Volume and Open Interest |
274,655 |
1,513,367 |
-9,647 |
Brent Crude Oil(ICE) |
Jun13 |
130515 |
102.70 |
103.82 |
101.20 |
103.68 |
+1.08 |
173,478 |
97,485 |
-21,992 |
Jul13 |
130515 |
102.58 |
103.65 |
100.91 |
103.50 |
+0.99 |
179,242 |
278,279 |
+5,139 |
Aug13 |
130515 |
102.32 |
103.30 |
100.64 |
103.19 |
+0.87 |
67,285 |
196,005 |
+12,366 |
Sep13 |
130515 |
101.99 |
102.95 |
100.34 |
102.84 |
+0.78 |
36,336 |
117,647 |
+4,134 |
Oct13 |
130515 |
101.69 |
102.56 |
100.04 |
102.47 |
+0.71 |
18,480 |
87,603 |
+2,099 |
Nov13 |
130515 |
101.43 |
102.23 |
99.77 |
102.15 |
+0.65 |
11,696 |
62,233 |
+2,147 |
Dec13 |
130515 |
101.14 |
101.96 |
99.46 |
101.83 |
+0.62 |
47,220 |
188,882 |
+117 |
Jan14 |
130515 |
100.71 |
101.58 |
99.21 |
101.54 |
+0.60 |
5,739 |
43,951 |
+1,101 |
Feb14 |
130515 |
100.45 |
101.38 |
98.96 |
101.26 |
+0.59 |
2,571 |
25,439 |
+281 |
Mar14 |
130515 |
100.80 |
100.98 |
100.80 |
100.98 |
+0.59 |
2,903 |
32,621 |
+35 |
Apr14 |
130515 |
98.90 |
100.70 |
98.80 |
100.70 |
+0.59 |
884 |
33,213 |
+276 |
May14 |
130515 |
99.55 |
100.42 |
99.05 |
100.42 |
+0.59 |
900 |
14,932 |
+108 |
Jun14 |
130515 |
99.40 |
100.17 |
97.89 |
100.12 |
+0.59 |
7,831 |
80,406 |
-129 |
Jul14 |
130515 |
99.86 |
99.86 |
99.86 |
99.86 |
+0.58 |
1,065 |
14,953 |
+140 |
Total Volume and Open Interest |
575,478 |
1,609,158 |
+6,003 |
Gas Oil(ICE) |
Jun13 |
130515 |
860.75 |
863.00 |
843.75 |
846.75 |
-14.00 |
73,373 |
177,672 |
-3,515 |
Jul13 |
130515 |
863.00 |
866.00 |
847.25 |
849.75 |
-13.50 |
73,425 |
105,829 |
-3,218 |
Aug13 |
130515 |
866.00 |
868.00 |
850.00 |
852.50 |
-13.25 |
42,941 |
63,685 |
-2,630 |
Sep13 |
130515 |
867.00 |
870.75 |
853.00 |
855.25 |
-13.00 |
17,446 |
59,730 |
-1,548 |
Oct13 |
130515 |
868.75 |
872.50 |
855.50 |
857.50 |
-12.75 |
6,752 |
33,006 |
+782 |
Nov13 |
130515 |
865.50 |
869.00 |
856.00 |
858.50 |
-12.25 |
3,899 |
27,665 |
+193 |
Dec13 |
130515 |
870.50 |
874.75 |
856.25 |
859.00 |
-12.00 |
13,498 |
68,545 |
+1,230 |
Jan14 |
130515 |
867.00 |
871.75 |
857.25 |
860.00 |
-11.75 |
660 |
19,966 |
+45 |
Feb14 |
130515 |
869.00 |
870.50 |
860.25 |
860.25 |
-11.50 |
411 |
13,281 |
+134 |
Mar14 |
130515 |
867.75 |
870.50 |
857.25 |
859.00 |
-11.25 |
387 |
12,423 |
-70 |
Total Volume and Open Interest |
235,517 |
663,694 |
-8,999 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130515 |
2.625 |
2.658 |
2.615 |
2.634 |
-0.019 |
158 |
826 |
+15 |
Jul13 |
130515 |
2.516 |
2.550 |
2.515 |
2.521 |
-0.022 |
268 |
1,327 |
-11 |
Aug13 |
130515 |
2.419 |
2.440 |
2.405 |
2.419 |
-0.011 |
191 |
2,165 |
-19 |
Sep13 |
130515 |
2.268 |
2.285 |
2.260 |
2.265 |
-0.007 |
174 |
2,002 |
+42 |
Oct13 |
130515 |
2.109 |
2.109 |
2.090 |
2.098 |
-0.002 |
223 |
1,342 |
-28 |
Nov13 |
130515 |
2.021 |
2.029 |
2.021 |
2.029 |
+0.002 |
36 |
722 |
+6 |
Dec13 |
130515 |
1.990 |
1.999 |
1.989 |
1.998 |
+0.001 |
60 |
1,141 |
-13 |
Total Volume and Open Interest |
1,112 |
10,011 |
-7 |
WTI Crude Oil(ICE) |
Jun13 |
130515 |
94.33 |
94.44 |
92.14 |
94.30 |
+0.09 |
47,607 |
55,349 |
-10,074 |
Jul13 |
130515 |
94.56 |
94.69 |
92.41 |
94.56 |
+0.08 |
21,110 |
74,695 |
+433 |
Aug13 |
130515 |
94.68 |
94.74 |
92.49 |
94.64 |
+0.09 |
12,162 |
44,886 |
+2,295 |
Sep13 |
130515 |
94.16 |
94.58 |
92.38 |
94.49 |
+0.12 |
5,130 |
41,630 |
+471 |
Oct13 |
130515 |
93.65 |
94.28 |
92.13 |
94.17 |
+0.15 |
3,532 |
21,625 |
+288 |
Nov13 |
130515 |
93.45 |
93.90 |
91.79 |
93.79 |
+0.16 |
3,089 |
14,033 |
-277 |
Dec13 |
130515 |
93.05 |
93.50 |
91.26 |
93.40 |
+0.18 |
14,475 |
111,157 |
-492 |
Jan14 |
130515 |
91.68 |
92.99 |
91.40 |
92.99 |
+0.19 |
1,067 |
11,963 |
+279 |
Feb14 |
130515 |
92.58 |
92.58 |
92.58 |
92.58 |
+0.19 |
416 |
4,720 |
+36 |
Mar14 |
130515 |
92.00 |
92.20 |
92.00 |
92.20 |
+0.20 |
904 |
8,301 |
+8 |
Apr14 |
130515 |
91.63 |
91.84 |
91.63 |
91.84 |
+0.21 |
183 |
4,788 |
+86 |
May14 |
130515 |
91.54 |
91.54 |
91.54 |
91.54 |
+0.22 |
69 |
3,743 |
+15 |
Jun14 |
130515 |
90.17 |
91.36 |
89.62 |
91.29 |
+0.23 |
915 |
25,213 |
+248 |
Jul14 |
130515 |
90.77 |
90.98 |
90.77 |
90.98 |
+0.24 |
45 |
3,699 |
+0 |
Aug14 |
130515 |
90.66 |
90.66 |
90.66 |
90.66 |
+0.24 |
37 |
3,168 |
+37 |
Sep14 |
130515 |
90.35 |
90.35 |
90.35 |
90.35 |
+0.24 |
22 |
10,046 |
-22 |
Total Volume and Open Interest |
113,313 |
559,504 |
-6,454 |
US Dollar Index(ICE) |
Jun13 |
130515 |
83.720 |
84.220 |
83.680 |
83.960 |
+0.247 |
21,771 |
70,322 |
+1,120 |
Sep13 |
130515 |
83.950 |
84.445 |
83.940 |
84.235 |
+0.272 |
91 |
983 |
+54 |
Dec13 |
130515 |
84.445 |
84.445 |
84.445 |
84.445 |
+0.272 |
|
|
|
Total Volume and Open Interest |
21,862 |
71,305 |
+1,174 |
Australian Dollar(CME) |
Jun13 |
130515 |
98.71 |
98.96 |
98.27 |
98.47 |
-0.06 |
113,064 |
180,972 |
+2,328 |
Sep13 |
130515 |
98.14 |
98.33 |
97.67 |
97.85 |
-0.07 |
350 |
3,059 |
+83 |
Dec13 |
130515 |
97.47 |
97.47 |
97.27 |
97.27 |
-0.08 |
0 |
95 |
+0 |
Total Volume and Open Interest |
113,414 |
184,158 |
+2,411 |
British Pound(CME) |
Jun13 |
130515 |
152.15 |
152.70 |
151.70 |
152.17 |
unch |
103,182 |
190,515 |
+1,085 |
Sep13 |
130515 |
152.07 |
152.57 |
151.67 |
152.09 |
unch |
77 |
629 |
+15 |
Dec13 |
130515 |
152.04 |
152.04 |
152.04 |
152.04 |
unch |
0 |
56 |
+0 |
Total Volume and Open Interest |
103,364 |
191,419 |
+1,205 |
Canadian Dollar(CME) |
Jun13 |
130515 |
98.11 |
98.38 |
97.76 |
98.20 |
+0.03 |
62,919 |
136,396 |
-1,634 |
Sep13 |
130515 |
97.90 |
98.15 |
97.60 |
97.99 |
+0.03 |
1,161 |
4,300 |
+127 |
Dec13 |
130515 |
97.62 |
97.83 |
97.50 |
97.78 |
+0.03 |
83 |
2,083 |
-25 |
Mar14 |
130515 |
97.57 |
97.57 |
97.54 |
97.57 |
+0.03 |
0 |
299 |
+0 |
Total Volume and Open Interest |
64,164 |
143,141 |
-1,532 |
Japanese Yen(CME) |
Jun13 |
130515 |
97.76 |
98.20 |
97.32 |
97.75 |
-0.07 |
159,237 |
226,300 |
-1,504 |
Sep13 |
130515 |
97.85 |
98.21 |
97.39 |
97.80 |
-0.07 |
355 |
2,798 |
+81 |
Dec13 |
130515 |
97.87 |
97.94 |
97.87 |
97.87 |
-0.07 |
5 |
154 |
+3 |
Total Volume and Open Interest |
159,607 |
229,311 |
-1,412 |
Swiss Franc(CME) |
Jun13 |
130515 |
103.52 |
103.73 |
102.62 |
103.58 |
+0.01 |
45,394 |
55,935 |
-662 |
Sep13 |
130515 |
103.65 |
103.68 |
102.82 |
103.68 |
+0.01 |
158 |
183 |
+143 |
Dec13 |
130515 |
103.80 |
103.80 |
103.79 |
103.80 |
+0.01 |
0 |
2 |
+0 |
Total Volume and Open Interest |
45,552 |
56,120 |
-519 |
EuroFX(CME) |
Jun13 |
130515 |
129.32 |
129.45 |
128.45 |
128.77 |
-0.62 |
213,180 |
224,509 |
-2,693 |
Sep13 |
130515 |
129.46 |
129.50 |
128.55 |
128.85 |
-0.62 |
594 |
2,274 |
+82 |
Dec13 |
130515 |
129.45 |
129.55 |
128.69 |
128.93 |
-0.62 |
15 |
432 |
+11 |
Total Volume and Open Interest |
213,789 |
227,244 |
-2,600 |
Mexican Peso(CME) |
Jun13 |
130515 |
818.00 |
820.25 |
813.25 |
815.25 |
-2.25 |
35,783 |
167,610 |
+2,406 |
Jul13 |
130515 |
813.25 |
815.50 |
813.25 |
813.25 |
-2.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
35,784 |
168,665 |
+2,406 |
Brazilian Real(CME) |
Jun13 |
130515 |
494.10 |
494.10 |
490.50 |
492.15 |
-2.65 |
216 |
13,177 |
-29 |
Jul13 |
130515 |
490.15 |
492.80 |
488.60 |
490.15 |
-2.65 |
0 |
14 |
+0 |
Aug13 |
130515 |
487.85 |
490.35 |
487.65 |
487.85 |
-2.50 |
|
|
|
Sep13 |
130515 |
485.40 |
488.00 |
485.40 |
485.40 |
-2.60 |
|
|
|
Total Volume and Open Interest |
216 |
41,477 |
-29 |
30-Year T-Bonds(CBOT) |
Jun13 |
130515 |
143~210 |
144~190 |
143~160 |
144~060 |
+0~040 |
422,384 |
658,516 |
+3,524 |
Sep13 |
130515 |
142~230 |
143~210 |
142~200 |
143~090 |
+0~040 |
2,103 |
11,682 |
+1,264 |
Dec13 |
130515 |
142~250 |
142~250 |
142~210 |
142~250 |
+0~040 |
|
|
|
Total Volume and Open Interest |
424,487 |
670,198 |
+4,788 |
10-Year T-Notes(CBOT) |
Jun13 |
130515 |
131~185 |
132~010 |
131~160 |
131~270 |
+0~040 |
1,314,286 |
2,216,964 |
+5,838 |
Sep13 |
130515 |
130~215 |
131~040 |
130~195 |
130~300 |
+0~040 |
23,452 |
89,327 |
+4,974 |
Dec13 |
130515 |
130~300 |
130~300 |
130~300 |
130~300 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,337,738 |
2,306,291 |
+10,812 |
5-Year T-Notes(CBOT) |
Jun13 |
130515 |
123~254 |
123~316 |
123~240 |
123~292 |
+0~014 |
630,928 |
1,774,808 |
-14,581 |
Sep13 |
130515 |
123~096 |
123~170 |
123~096 |
123~146 |
+0~014 |
8,407 |
53,194 |
+2,841 |
Dec13 |
130515 |
123~146 |
123~146 |
123~146 |
123~146 |
+0~014 |
|
|
|
Total Volume and Open Interest |
639,335 |
1,828,002 |
-11,740 |
2 Year T-Notes(CBOT) |
Jun13 |
130515 |
110~074 |
110~084 |
110~072 |
110~082 |
+0~002 |
162,713 |
890,490 |
-12,656 |
Sep13 |
130515 |
110~060 |
110~074 |
110~060 |
110~070 |
+0~002 |
7,680 |
40,339 |
+4,124 |
Dec13 |
130515 |
110~070 |
110~070 |
110~066 |
110~070 |
+0~002 |
|
|
|
Total Volume and Open Interest |
170,393 |
930,829 |
-8,532 |
Eurodollars(CME) |
Jun13 |
130515 |
99.720 |
99.725 |
99.720 |
99.723 |
unch |
97,830 |
845,971 |
+10,380 |
Sep13 |
130515 |
99.700 |
99.705 |
99.695 |
99.705 |
unch |
101,081 |
719,942 |
+476 |
Dec13 |
130515 |
99.670 |
99.680 |
99.665 |
99.675 |
unch |
132,762 |
812,327 |
-1,631 |
Mar14 |
130515 |
99.645 |
99.655 |
99.635 |
99.650 |
unch |
133,914 |
735,446 |
+1,440 |
Jun14 |
130515 |
99.610 |
99.625 |
99.600 |
99.615 |
unch |
146,500 |
759,625 |
+13,858 |
Sep14 |
130515 |
99.565 |
99.580 |
99.555 |
99.570 |
unch |
147,430 |
655,671 |
-264 |
Dec14 |
130515 |
99.500 |
99.520 |
99.495 |
99.510 |
unch |
188,494 |
765,487 |
-7,217 |
Mar15 |
130515 |
99.415 |
99.445 |
99.410 |
99.435 |
+0.005 |
166,296 |
654,580 |
-11,052 |
Jun15 |
130515 |
99.320 |
99.355 |
99.315 |
99.340 |
+0.010 |
238,367 |
759,692 |
-30,006 |
Sep15 |
130515 |
99.200 |
99.240 |
99.195 |
99.230 |
+0.015 |
138,684 |
522,602 |
-4,945 |
Dec15 |
130515 |
99.060 |
99.110 |
99.060 |
99.095 |
+0.015 |
139,870 |
644,834 |
-3,767 |
Mar16 |
130515 |
98.910 |
98.965 |
98.905 |
98.945 |
+0.015 |
126,158 |
395,698 |
-4,466 |
Jun16 |
130515 |
98.740 |
98.805 |
98.740 |
98.780 |
+0.015 |
154,282 |
345,705 |
-11,334 |
Sep16 |
130515 |
98.565 |
98.630 |
98.560 |
98.610 |
+0.020 |
81,308 |
241,583 |
+2,249 |
Dec16 |
130515 |
98.375 |
98.455 |
98.370 |
98.430 |
+0.020 |
55,391 |
189,366 |
-2,729 |
Mar17 |
130515 |
98.195 |
98.280 |
98.190 |
98.255 |
+0.025 |
68,711 |
190,317 |
+4,184 |
Jun17 |
130515 |
98.015 |
98.100 |
98.005 |
98.070 |
+0.025 |
39,941 |
121,189 |
-1,611 |
Sep17 |
130515 |
97.840 |
97.925 |
97.830 |
97.895 |
+0.025 |
36,830 |
91,649 |
-457 |
Total Volume and Open Interest |
2,255,863 |
9,730,569 |
-38,827 |
Ultra T-Bond(CBOT) |
Jun13 |
130515 |
156~20 |
158~02 |
156~14 |
157~15 |
+0~04 |
69,931 |
397,719 |
-4,755 |
Sep13 |
130515 |
156~03 |
156~13 |
154~30 |
155~31 |
+0~04 |
44 |
1,346 |
+11 |
Dec13 |
130515 |
155~31 |
155~31 |
155~27 |
155~31 |
+0~04 |
|
|
|
Total Volume and Open Interest |
69,975 |
399,065 |
-4,744 |
30 Day Federal Funds(CBOT) |
May13 |
130515 |
99.875 |
99.878 |
99.872 |
99.875 |
+0.003 |
2,263 |
44,467 |
-517 |
Jun13 |
130515 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
5,106 |
36,773 |
-2,011 |
Jul13 |
130515 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
1,060 |
26,968 |
+409 |
Aug13 |
130515 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
313 |
23,276 |
+114 |
Sep13 |
130515 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
184 |
18,552 |
-93 |
Oct13 |
130515 |
99.870 |
99.880 |
99.870 |
99.875 |
unch |
384 |
17,121 |
+61 |
Total Volume and Open Interest |
16,303 |
324,695 |
-2,109 |
3-Mth Euro-Yen(CME) |
Jun13 |
130515 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep13 |
130515 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130515 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130515 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130515 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130515 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130515 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130515 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130515 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130515 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130515 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
864 |
+0 |
Sep13 |
130515 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130515 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130515 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
172 |
+0 |
Jun14 |
130515 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130515 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130515 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130515 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,643 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130515 |
142.19 |
142.46 |
141.12 |
142.07 |
-0.14 |
4,850 |
20,724 |
-2,208 |
Sep13 |
130515 |
142.15 |
142.30 |
141.07 |
142.05 |
-0.14 |
16 |
53 |
+12 |
Dec13 |
130515 |
138.29 |
138.29 |
138.29 |
138.29 |
-0.14 |
|
|
|
Total Volume and Open Interest |
4,866 |
20,777 |
-2,196 |
Euro-Bund(EUREX) |
Jun13 |
130515 |
144.53 |
145.01 |
144.33 |
144.64 |
-0.10 |
961,509 |
940,459 |
-31,173 |
Sep13 |
130515 |
144.58 |
145.10 |
144.44 |
144.73 |
-0.13 |
4,660 |
32,522 |
+1,474 |
Dec13 |
130515 |
142.76 |
142.76 |
142.76 |
142.76 |
-0.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
966,169 |
972,984 |
-29,699 |
Euro-Bobl(EUREX) |
Jun13 |
130515 |
126.32 |
126.48 |
126.21 |
126.35 |
-0.01 |
573,588 |
957,065 |
-27,528 |
Sep13 |
130515 |
126.90 |
127.00 |
126.75 |
126.88 |
-0.01 |
4,211 |
54,471 |
+2,415 |
Dec13 |
130515 |
126.88 |
126.88 |
126.88 |
126.88 |
-0.01 |
|
|
|
Total Volume and Open Interest |
577,799 |
1,011,536 |
-25,113 |
3-Mth Euribor(EUREX) |
Jun13 |
130515 |
99.805 |
99.805 |
99.800 |
99.800 |
+0.015 |
100 |
3,212 |
+0 |
Sep13 |
130515 |
99.805 |
99.815 |
99.805 |
99.810 |
+0.015 |
112 |
1,584 |
+0 |
Dec13 |
130515 |
99.790 |
99.805 |
99.790 |
99.795 |
+0.015 |
0 |
1,146 |
+0 |
Total Volume and Open Interest |
217 |
9,046 |
+0 |
Long Gilt(LIFFE) |
Jun13 |
130515 |
117~19 |
117~30 |
117~10 |
117~17 |
-0~10 |
137,557 |
371,276 |
-5,594 |
Sep13 |
130515 |
117~00 |
117~05 |
116~24 |
116~27 |
-0~11 |
1,765 |
4,415 |
+398 |
Total Volume and Open Interest |
139,322 |
375,691 |
-5,196 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130515 |
99.49 |
99.50 |
99.49 |
99.50 |
+0.00 |
12,019 |
277,583 |
-680 |
Sep13 |
130515 |
99.50 |
99.51 |
99.49 |
99.51 |
unch |
23,778 |
339,279 |
-3,085 |
Dec13 |
130515 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
36,476 |
294,855 |
-6,795 |
Mar14 |
130515 |
99.48 |
99.52 |
99.47 |
99.50 |
+0.01 |
53,137 |
315,169 |
+2,845 |
Jun14 |
130515 |
99.45 |
99.47 |
99.44 |
99.47 |
+0.01 |
36,211 |
319,678 |
+5,988 |
Sep14 |
130515 |
99.42 |
99.44 |
99.40 |
99.43 |
unch |
46,623 |
262,615 |
+2,377 |
Total Volume and Open Interest |
357,988 |
2,727,769 |
-6,518 |
3-Mth Euribor(LIFFE) |
Jun13 |
130515 |
99.785 |
99.805 |
99.780 |
99.800 |
+0.015 |
119,144 |
535,588 |
-14,206 |
Sep13 |
130515 |
99.790 |
99.825 |
99.785 |
99.810 |
+0.015 |
94,058 |
408,343 |
+18,829 |
Dec13 |
130515 |
99.775 |
99.805 |
99.770 |
99.795 |
+0.015 |
72,082 |
465,110 |
-4,805 |
Total Volume and Open Interest |
809,647 |
4,533,268 |
-82,249 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130515 |
97.29 |
97.29 |
97.25 |
97.27 |
-0.02 |
14,065 |
204,477 |
-5,379 |
Sep13 |
130515 |
97.39 |
97.40 |
97.34 |
97.37 |
-0.02 |
24,661 |
229,556 |
-12,366 |
Dec13 |
130515 |
97.42 |
97.44 |
97.37 |
97.41 |
-0.02 |
16,400 |
175,086 |
-7,969 |
Mar14 |
130515 |
97.38 |
97.41 |
97.33 |
97.37 |
-0.02 |
8,978 |
123,405 |
+147 |
Jun14 |
130515 |
97.30 |
97.32 |
97.25 |
97.28 |
-0.03 |
3,608 |
76,912 |
-251 |
Sep14 |
130515 |
97.22 |
97.23 |
97.15 |
97.18 |
-0.03 |
2,025 |
58,463 |
-132 |
Dec14 |
130515 |
97.10 |
97.10 |
97.04 |
97.07 |
-0.04 |
1,921 |
41,927 |
-393 |
Mar15 |
130515 |
96.98 |
96.98 |
96.94 |
96.96 |
-0.05 |
1,067 |
24,291 |
+264 |
Jun15 |
130515 |
96.85 |
96.87 |
96.85 |
96.87 |
-0.04 |
25 |
1,745 |
+16 |
Sep15 |
130515 |
96.76 |
96.76 |
96.76 |
96.76 |
-0.05 |
50 |
759 |
+40 |
Total Volume and Open Interest |
72,800 |
937,099 |
-26,023 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130515 |
96.75 |
96.79 |
96.69 |
96.74 |
-0.02 |
68,763 |
506,097 |
-9,426 |
Sep13 |
130515 |
96.74 |
96.74 |
96.74 |
96.74 |
-0.02 |
|
|
|
Total Volume and Open Interest |
68,763 |
506,097 |
-9,426 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130515 |
97.42 |
97.45 |
97.36 |
97.41 |
-0.02 |
184,376 |
645,668 |
-11,350 |
Sep13 |
130515 |
97.41 |
97.41 |
97.41 |
97.41 |
-0.02 |
|
|
|
Total Volume and Open Interest |
184,376 |
645,668 |
-11,350 |
Gold(CMX) |
Jun13 |
130515 |
1424.5 |
1429.4 |
1386.4 |
1396.2 |
-28.3 |
151,009 |
209,286 |
-9,093 |
Aug13 |
130515 |
1424.8 |
1429.9 |
1388.0 |
1397.5 |
-28.3 |
23,999 |
109,163 |
+13,743 |
Oct13 |
130515 |
1429.7 |
1430.0 |
1392.0 |
1398.6 |
-28.3 |
1,928 |
9,703 |
+348 |
Dec13 |
130515 |
1428.7 |
1431.6 |
1390.2 |
1399.7 |
-28.3 |
4,503 |
50,389 |
-335 |
Feb14 |
130515 |
1430.2 |
1430.2 |
1395.0 |
1400.8 |
-28.2 |
1,464 |
14,137 |
-1,063 |
Apr14 |
130515 |
1431.6 |
1431.6 |
1399.7 |
1401.9 |
-28.2 |
215 |
5,268 |
+126 |
Jun14 |
130515 |
1434.2 |
1434.2 |
1403.0 |
1403.0 |
-28.2 |
1,239 |
9,545 |
+299 |
Aug14 |
130515 |
1404.3 |
1404.3 |
1404.3 |
1404.3 |
-28.2 |
205 |
1,222 |
+74 |
Oct14 |
130515 |
1405.7 |
1405.7 |
1405.7 |
1405.7 |
-28.2 |
0 |
828 |
+0 |
Dec14 |
130515 |
1420.5 |
1420.5 |
1407.2 |
1407.2 |
-28.1 |
236 |
10,090 |
+68 |
Feb15 |
130515 |
1408.7 |
1408.7 |
1408.7 |
1408.7 |
-28.1 |
0 |
11 |
+0 |
Total Volume and Open Interest |
185,994 |
445,178 |
+4,494 |
Silver(CMX) |
May13 |
130515 |
2324.0 |
2324.0 |
2248.0 |
2264.3 |
-71.2 |
97 |
617 |
-115 |
Jul13 |
130515 |
2335.0 |
2345.0 |
2244.5 |
2265.8 |
-72.1 |
31,154 |
78,436 |
-360 |
Sep13 |
130515 |
2332.0 |
2344.0 |
2253.0 |
2270.4 |
-72.2 |
1,099 |
8,409 |
+1 |
Dec13 |
130515 |
2346.5 |
2351.5 |
2258.0 |
2277.2 |
-72.2 |
2,702 |
23,114 |
+98 |
Mar14 |
130515 |
2320.0 |
2320.0 |
2269.5 |
2282.7 |
-72.1 |
321 |
5,148 |
-121 |
May14 |
130515 |
2265.0 |
2285.6 |
2265.0 |
2285.6 |
-72.1 |
628 |
4,787 |
+597 |
Jul14 |
130515 |
2287.0 |
2288.4 |
2287.0 |
2288.4 |
-72.1 |
232 |
4,659 |
-166 |
Total Volume and Open Interest |
37,810 |
145,175 |
-291 |
Platinum(NYMEX) |
Jul13 |
130515 |
1501.4 |
1507.0 |
1468.7 |
1490.7 |
-11.2 |
6,541 |
58,947 |
-336 |
Oct13 |
130515 |
1507.3 |
1507.3 |
1478.0 |
1493.0 |
-11.2 |
215 |
4,260 |
+108 |
Jan14 |
130515 |
1498.0 |
1501.6 |
1485.1 |
1495.0 |
-11.2 |
2 |
88 |
+2 |
Apr14 |
130515 |
1490.0 |
1495.9 |
1490.0 |
1495.9 |
-11.2 |
0 |
4 |
+0 |
Total Volume and Open Interest |
6,758 |
63,304 |
-226 |
Palladium(NYMEX) |
Jun13 |
130515 |
730.15 |
731.95 |
717.55 |
729.05 |
+1.90 |
4,356 |
29,238 |
-749 |
Sep13 |
130515 |
730.10 |
732.80 |
720.00 |
731.00 |
+1.85 |
1,582 |
6,313 |
+998 |
Dec13 |
130515 |
732.15 |
732.15 |
732.15 |
732.15 |
+1.85 |
1 |
1,012 |
+1 |
Total Volume and Open Interest |
5,939 |
36,580 |
+250 |
Copper(CMX) |
May13 |
130515 |
328.65 |
328.65 |
323.55 |
326.70 |
-2.35 |
423 |
1,612 |
-49 |
Jul13 |
130515 |
329.30 |
331.15 |
322.40 |
326.50 |
-2.30 |
45,126 |
97,948 |
-628 |
Sep13 |
130515 |
330.85 |
332.15 |
323.65 |
327.65 |
-2.25 |
6,240 |
23,244 |
-375 |
Dec13 |
130515 |
332.05 |
332.05 |
325.85 |
329.15 |
-2.25 |
2,156 |
18,487 |
+440 |
Mar14 |
130515 |
329.20 |
330.85 |
328.25 |
330.70 |
-2.25 |
484 |
5,235 |
+242 |
Total Volume and Open Interest |
55,342 |
158,942 |
-279 |
DJIA Index(CBOT) |
Jun13 |
130515 |
15178 |
15249 |
15157 |
15235 |
+60 |
1,076 |
12,404 |
+1,023 |
Sep13 |
130515 |
15166 |
15166 |
15107 |
15166 |
+59 |
0 |
13 |
+0 |
Dec13 |
130515 |
15090 |
15095 |
15090 |
15095 |
+63 |
|
|
|
Mar14 |
130515 |
15000 |
15000 |
14937 |
15000 |
+63 |
|
|
|
Total Volume and Open Interest |
1,076 |
12,417 |
+1,023 |
E-mini DJIA Index(CBOT) |
Jun13 |
130515 |
15178 |
15278 |
15144 |
15235 |
+60 |
93,983 |
119,181 |
-387 |
Sep13 |
130515 |
15103 |
15206 |
15072 |
15166 |
+59 |
8 |
1,056 |
+2 |
Dec13 |
130515 |
15090 |
15095 |
15090 |
15095 |
+63 |
0 |
19 |
+0 |
Mar14 |
130515 |
15000 |
15000 |
15000 |
15000 |
+63 |
|
|
|
Total Volume and Open Interest |
93,991 |
120,256 |
-385 |
S & P 500(CME) |
Jun13 |
130515 |
1647.60 |
1659.50 |
1644.20 |
1654.30 |
+6.30 |
7,680 |
179,792 |
+1,079 |
Sep13 |
130515 |
1638.50 |
1651.70 |
1638.50 |
1648.50 |
+6.30 |
365 |
3,136 |
+135 |
Dec13 |
130515 |
1633.50 |
1644.90 |
1632.90 |
1642.20 |
+6.30 |
0 |
1,086 |
+0 |
Mar14 |
130515 |
1636.20 |
1638.70 |
1626.70 |
1636.20 |
+6.50 |
|
|
|
Total Volume and Open Interest |
8,045 |
184,014 |
+1,214 |
S & P 500 E-Mini(Globex) |
Jun13 |
130515 |
1647.50 |
1659.75 |
1642.75 |
1654.25 |
+6.25 |
1,328,925 |
3,105,550 |
-15,371 |
Sep13 |
130515 |
1641.50 |
1653.75 |
1637.25 |
1648.50 |
+6.25 |
11,481 |
120,723 |
+9,168 |
Total Volume and Open Interest |
1,340,691 |
3,229,308 |
-5,951 |
NASDAQ 100(CME) |
Jun13 |
130515 |
2998.00 |
3006.30 |
2980.00 |
3001.00 |
+5.70 |
678 |
8,376 |
+35 |
Sep13 |
130515 |
2995.50 |
2995.50 |
2977.00 |
2995.50 |
+5.50 |
|
|
|
Dec13 |
130515 |
2989.30 |
2989.30 |
2983.80 |
2989.30 |
+5.50 |
|
|
|
Total Volume and Open Interest |
678 |
8,376 |
+35 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130515 |
2995.80 |
3007.50 |
2982.50 |
3001.00 |
+5.70 |
162,112 |
409,416 |
-6,543 |
Sep13 |
130515 |
2992.00 |
3001.80 |
2980.00 |
2995.50 |
+5.50 |
159 |
1,706 |
+78 |
Total Volume and Open Interest |
162,271 |
411,162 |
-6,465 |
S & P Midcap 400(CME) |
Jun13 |
130515 |
1204.20 |
1206.50 |
1197.00 |
1204.20 |
+5.40 |
4 |
1,478 |
+0 |
Sep13 |
130515 |
1201.60 |
1201.60 |
1196.20 |
1201.60 |
+5.40 |
|
|
|
Dec13 |
130515 |
1199.60 |
1199.60 |
1194.20 |
1199.60 |
+5.40 |
|
|
|
Total Volume and Open Interest |
4 |
1,478 |
+0 |
Volatility Index(CBOE) |
May13 |
130515 |
13.60 |
13.90 |
13.50 |
13.70 |
+0.15 |
40,189 |
117,467 |
-4,980 |
Jun13 |
130515 |
15.05 |
15.30 |
15.00 |
15.15 |
+0.10 |
38,799 |
142,919 |
+10,238 |
Jul13 |
130515 |
16.10 |
16.30 |
16.05 |
16.25 |
+0.15 |
14,648 |
50,174 |
+2,086 |
Aug13 |
130515 |
16.85 |
17.00 |
16.75 |
16.85 |
+0.05 |
8,995 |
40,055 |
-253 |
Total Volume and Open Interest |
112,691 |
422,183 |
+8,836 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130515 |
15100 |
15265 |
15045 |
15220 |
+125 |
10,804 |
81,108 |
+1,161 |
Sep13 |
130515 |
15145 |
15315 |
15145 |
15310 |
+140 |
95 |
483 |
+21 |
Total Volume and Open Interest |
10,899 |
81,592 |
+1,182 |
Nikkei 225(SGX) |
Jun13 |
130515 |
14775 |
15120 |
14760 |
15075 |
+285 |
187,525 |
294,521 |
-5,281 |
Sep13 |
130515 |
14780 |
15100 |
14780 |
15065 |
+285 |
479 |
4,011 |
+36 |
Dec13 |
130515 |
14975 |
15010 |
14975 |
15005 |
+285 |
0 |
16,270 |
+0 |
Total Volume and Open Interest |
190,041 |
333,629 |
-6,561 |
CAC 40(EURONEXT) |
May13 |
130515 |
3957.0 |
3986.0 |
3945.5 |
3973.5 |
+13.0 |
288,822 |
361,649 |
+5,595 |
Jun13 |
130515 |
3932.5 |
3960.5 |
3920.5 |
3948.5 |
+12.5 |
205,256 |
66,318 |
+29,670 |
Jul13 |
130515 |
3924.5 |
3945.0 |
3921.0 |
3941.0 |
+13.5 |
5 |
18 |
-11 |
Total Volume and Open Interest |
494,106 |
428,054 |
+35,260 |
Hang Seng Index(HKFE) |
May13 |
130515 |
22996 |
23075 |
22895 |
22928 |
+73 |
59,599 |
110,333 |
-1,204 |
Jun13 |
130515 |
22759 |
22815 |
22640 |
22673 |
+76 |
971 |
9,118 |
+366 |
Total Volume and Open Interest |
60,683 |
121,607 |
-774 |
DAX(EUREX) |
Jun13 |
130515 |
8347.0 |
8376.5 |
8299.0 |
8356.5 |
+22.0 |
126,269 |
170,095 |
+1,737 |
Sep13 |
130515 |
8353.5 |
8376.5 |
8311.5 |
8365.5 |
+22.5 |
256 |
8,071 |
-20 |
Dec13 |
130515 |
8359.0 |
8390.0 |
8320.0 |
8372.5 |
+22.0 |
74 |
792 |
+11 |
Total Volume and Open Interest |
126,599 |
178,958 |
+1,728 |
FT-SE 100(EURONEXT) |
Jun13 |
130515 |
6664.50 |
6687.00 |
6646.50 |
6671.00 |
+24.50 |
99,946 |
665,047 |
-1,605 |
Sep13 |
130515 |
6620.50 |
6641.00 |
6604.50 |
6627.00 |
+24.50 |
600 |
4,582 |
+746 |
Dec13 |
130515 |
6590.50 |
6599.00 |
6590.50 |
6599.00 |
+24.50 |
0 |
253 |
+10 |
Total Volume and Open Interest |
100,546 |
669,882 |
-849 |
SPI 200(SFE) |
Jun13 |
130515 |
5227.0 |
5260.0 |
5170.0 |
5201.0 |
-24.0 |
17,622 |
259,865 |
-808 |
Sep13 |
130515 |
5185.0 |
5185.0 |
5138.0 |
5166.0 |
-23.0 |
125 |
2,411 |
-2 |
Dec13 |
130515 |
5186.0 |
5186.0 |
5144.0 |
5165.0 |
-22.0 |
4 |
2,487 |
-19 |
Total Volume and Open Interest |
18,090 |
269,008 |
-619 |
FTSE MIB(ISE) |
Jun13 |
130515 |
17035.00 |
17255.00 |
16955.00 |
17233.00 |
+174.00 |
23,694 |
56,344 |
-1,330 |
Sep13 |
130515 |
16950.00 |
17170.00 |
16890.00 |
17158.00 |
+176.00 |
19 |
360 |
+6 |
Dec13 |
130515 |
17053.00 |
17053.00 |
17053.00 |
17053.00 |
+168.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
23,713 |
56,705 |
-1,324 |
KOSPI 200(KFE) |
Jun13 |
130515 |
256.35 |
258.10 |
255.60 |
256.55 |
-0.30 |
203,786 |
112,411 |
+1,403 |
Sep13 |
130515 |
258.60 |
261.85 |
257.30 |
258.20 |
-0.25 |
138 |
5,452 |
-101 |
Dec13 |
130515 |
259.85 |
259.85 |
259.85 |
259.85 |
-0.30 |
0 |
230 |
+0 |
Total Volume and Open Interest |
203,928 |
118,424 |
+1,302 |
GSCI(CME) |
Jun13 |
130515 |
620.20 |
625.00 |
617.60 |
625.00 |
-0.25 |
2,040 |
8,593 |
+1,564 |
Jul13 |
130515 |
619.00 |
619.50 |
611.60 |
619.00 |
-0.25 |
25 |
425 |
+25 |
Aug13 |
130515 |
617.50 |
617.50 |
617.50 |
617.50 |
|
|
|
|
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. |
|
|