|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed May 22, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul13 |
130522 |
1477.00 |
1494.75 |
1470.50 |
1494.25 |
+16.00 |
107,222 |
294,969 |
-2,278 |
| Aug13 |
130522 |
1388.75 |
1406.25 |
1385.50 |
1405.50 |
+15.25 |
8,427 |
17,973 |
+377 |
| Sep13 |
130522 |
1288.50 |
1300.75 |
1282.50 |
1300.00 |
+12.00 |
6,285 |
13,549 |
+1,267 |
| Nov13 |
130522 |
1222.00 |
1239.75 |
1221.00 |
1238.75 |
+18.00 |
49,729 |
209,510 |
-686 |
| Jan14 |
130522 |
1227.25 |
1246.00 |
1227.25 |
1245.25 |
+17.75 |
4,144 |
17,907 |
-220 |
| Mar14 |
130522 |
1236.75 |
1249.75 |
1232.00 |
1249.00 |
+17.00 |
1,576 |
5,622 |
+350 |
| May14 |
130522 |
1240.00 |
1250.00 |
1233.75 |
1249.75 |
+16.00 |
457 |
5,544 |
+24 |
| Jul14 |
130522 |
1247.75 |
1257.25 |
1240.50 |
1257.00 |
+16.50 |
192 |
6,085 |
+44 |
| Aug14 |
130522 |
1252.50 |
1252.50 |
1236.00 |
1252.50 |
+16.50 |
0 |
10 |
+0 |
| Sep14 |
130522 |
1240.25 |
1240.25 |
1223.75 |
1240.25 |
+16.50 |
0 |
10 |
+0 |
| Nov14 |
130522 |
1225.00 |
1239.50 |
1223.50 |
1238.75 |
+16.75 |
287 |
8,372 |
+156 |
| Jan15 |
130522 |
1244.00 |
1244.00 |
1226.50 |
1244.00 |
+17.50 |
2 |
22 |
+0 |
| Mar15 |
130522 |
1240.25 |
1240.25 |
1222.75 |
1240.25 |
+17.50 |
0 |
3 |
+0 |
| May15 |
130522 |
1237.25 |
1237.25 |
1219.75 |
1237.25 |
+17.50 |
|
|
|
| Total Volume and Open Interest |
178,323 |
579,830 |
-966 |
| Soybean Meal(CBOT) |
| Jul13 |
130522 |
438.80 |
441.00 |
433.80 |
440.60 |
+1.90 |
48,755 |
139,117 |
-553 |
| Aug13 |
130522 |
406.80 |
410.50 |
404.60 |
410.40 |
+3.70 |
10,533 |
20,758 |
-9 |
| Sep13 |
130522 |
376.10 |
381.30 |
374.40 |
381.30 |
+5.20 |
5,665 |
14,990 |
+351 |
| Oct13 |
130522 |
346.70 |
352.30 |
345.80 |
352.30 |
+6.60 |
3,428 |
13,926 |
+161 |
| Dec13 |
130522 |
343.90 |
350.50 |
343.30 |
350.10 |
+6.80 |
13,501 |
59,582 |
-431 |
| Jan14 |
130522 |
346.20 |
351.60 |
344.80 |
351.60 |
+6.80 |
527 |
6,722 |
-39 |
| Mar14 |
130522 |
349.00 |
353.90 |
347.20 |
353.90 |
+6.70 |
396 |
4,416 |
-61 |
| May14 |
130522 |
349.20 |
354.40 |
347.80 |
354.40 |
+6.60 |
298 |
3,487 |
+42 |
| Jul14 |
130522 |
352.30 |
357.10 |
350.50 |
357.10 |
+6.60 |
143 |
2,339 |
+7 |
| Aug14 |
130522 |
351.50 |
356.30 |
349.70 |
356.30 |
+6.60 |
0 |
46 |
+0 |
| Total Volume and Open Interest |
83,251 |
265,719 |
-531 |
| Soybean Oil(CBOT) |
| Jul13 |
130522 |
49.48 |
49.74 |
49.39 |
49.64 |
+0.16 |
43,080 |
183,776 |
+4,324 |
| Aug13 |
130522 |
49.28 |
49.52 |
49.20 |
49.49 |
+0.21 |
9,329 |
25,248 |
+307 |
| Sep13 |
130522 |
49.09 |
49.29 |
48.95 |
49.26 |
+0.22 |
5,430 |
20,431 |
+773 |
| Oct13 |
130522 |
48.62 |
48.89 |
48.57 |
48.89 |
+0.24 |
4,300 |
19,209 |
+722 |
| Dec13 |
130522 |
48.32 |
48.70 |
48.32 |
48.66 |
+0.26 |
13,115 |
83,444 |
+1,072 |
| Jan14 |
130522 |
48.37 |
48.54 |
48.23 |
48.54 |
+0.29 |
563 |
11,237 |
+20 |
| Mar14 |
130522 |
48.28 |
48.53 |
48.22 |
48.53 |
+0.26 |
189 |
6,156 |
-17 |
| May14 |
130522 |
48.26 |
48.51 |
48.24 |
48.51 |
+0.26 |
200 |
3,298 |
+35 |
| Jul14 |
130522 |
48.45 |
48.56 |
48.31 |
48.56 |
+0.25 |
286 |
3,507 |
+93 |
| Aug14 |
130522 |
48.49 |
48.49 |
48.24 |
48.49 |
+0.25 |
0 |
345 |
+0 |
| Total Volume and Open Interest |
76,711 |
358,302 |
+7,432 |
| Canola(WCE) |
| May13 |
130514 |
656.2 |
656.2 |
656.2 |
656.2 |
+2.4 |
|
|
|
| Jul13 |
130522 |
638.3 |
648.0 |
638.0 |
647.3 |
+4.8 |
10,482 |
72,301 |
+159 |
| Nov13 |
130522 |
545.6 |
560.0 |
545.4 |
559.4 |
+11.6 |
3,367 |
69,137 |
+750 |
| Jan14 |
130522 |
546.5 |
560.8 |
546.3 |
560.8 |
+11.6 |
83 |
3,830 |
+51 |
| Mar14 |
130522 |
544.2 |
556.4 |
544.2 |
556.2 |
+10.2 |
1 |
562 |
+0 |
| Total Volume and Open Interest |
13,933 |
145,884 |
+960 |
| Corn(CBOT) |
| Jul13 |
130522 |
640.25 |
659.25 |
637.75 |
658.50 |
+18.50 |
88,236 |
437,124 |
-102 |
| Sep13 |
130522 |
546.75 |
561.25 |
546.25 |
559.75 |
+13.00 |
29,158 |
162,977 |
+810 |
| Dec13 |
130522 |
519.25 |
531.00 |
519.25 |
530.50 |
+10.25 |
73,020 |
434,390 |
+5,263 |
| Mar14 |
130522 |
531.00 |
542.00 |
531.00 |
541.00 |
+9.75 |
6,078 |
43,812 |
+813 |
| May14 |
130522 |
539.50 |
549.00 |
539.25 |
549.00 |
+9.75 |
1,806 |
15,181 |
+214 |
| Jul14 |
130522 |
547.75 |
556.25 |
546.25 |
556.25 |
+10.00 |
1,598 |
24,698 |
+432 |
| Sep14 |
130522 |
540.00 |
547.50 |
537.25 |
547.25 |
+10.00 |
79 |
2,105 |
+38 |
| Dec14 |
130522 |
535.75 |
547.00 |
535.75 |
546.25 |
+9.00 |
1,852 |
45,470 |
+751 |
| Mar15 |
130522 |
550.00 |
552.75 |
545.00 |
552.75 |
+7.75 |
28 |
547 |
+7 |
| May15 |
130522 |
551.00 |
554.50 |
547.00 |
554.50 |
+7.50 |
1 |
48 |
+0 |
| Total Volume and Open Interest |
201,889 |
1,169,736 |
+8,245 |
| Wheat(CBOT) |
| Jul13 |
130522 |
680.50 |
692.75 |
680.00 |
688.50 |
+8.00 |
44,151 |
221,773 |
+3,245 |
| Sep13 |
130522 |
688.75 |
699.75 |
687.25 |
695.75 |
+7.75 |
9,444 |
58,872 |
+777 |
| Dec13 |
130522 |
703.75 |
715.00 |
703.00 |
710.50 |
+7.00 |
14,458 |
95,376 |
+2,326 |
| Mar14 |
130522 |
720.75 |
730.25 |
719.75 |
727.00 |
+7.00 |
2,210 |
20,128 |
-46 |
| May14 |
130522 |
729.50 |
736.50 |
727.00 |
734.00 |
+7.00 |
316 |
2,288 |
+23 |
| Jul14 |
130522 |
732.50 |
740.00 |
730.50 |
737.75 |
+7.25 |
430 |
9,442 |
+124 |
| Total Volume and Open Interest |
71,083 |
413,776 |
+6,449 |
| Wheat(KCBT) |
| Jul13 |
130522 |
739.50 |
749.25 |
738.75 |
743.25 |
+4.75 |
9,380 |
89,973 |
+58 |
| Sep13 |
130522 |
747.25 |
756.25 |
747.25 |
751.00 |
+5.50 |
1,906 |
18,817 |
-24 |
| Dec13 |
130522 |
760.25 |
771.25 |
760.25 |
766.25 |
+6.00 |
1,591 |
22,049 |
+232 |
| Mar14 |
130522 |
775.75 |
783.25 |
775.75 |
778.75 |
+6.00 |
289 |
4,176 |
-56 |
| May14 |
130522 |
781.00 |
787.50 |
781.00 |
783.00 |
+6.00 |
12 |
924 |
+1 |
| Jul14 |
130522 |
780.00 |
788.25 |
780.00 |
784.50 |
+7.00 |
118 |
2,583 |
+28 |
| Total Volume and Open Interest |
13,314 |
138,707 |
+228 |
| Wheat(MGE) |
| May13 |
130514 |
857.75 |
857.75 |
857.75 |
857.75 |
unch |
|
|
|
| Jul13 |
130522 |
811.25 |
814.75 |
805.75 |
807.75 |
-5.75 |
1,715 |
19,547 |
+360 |
| Sep13 |
130522 |
796.25 |
803.00 |
795.75 |
797.25 |
+0.25 |
1,210 |
9,529 |
-410 |
| Dec13 |
130522 |
800.00 |
808.00 |
800.00 |
803.75 |
+1.25 |
435 |
8,594 |
+102 |
| Mar14 |
130522 |
814.25 |
818.75 |
814.25 |
814.75 |
unch |
137 |
1,371 |
+67 |
| Total Volume and Open Interest |
3,504 |
39,281 |
+118 |
| Oats(CBOT) |
| Jul13 |
130522 |
355.50 |
366.50 |
351.25 |
366.50 |
+11.50 |
984 |
7,119 |
-255 |
| Sep13 |
130522 |
348.00 |
356.75 |
347.00 |
356.75 |
+8.25 |
10 |
152 |
+0 |
| Dec13 |
130522 |
346.00 |
356.00 |
346.00 |
355.50 |
+6.50 |
144 |
1,450 |
+108 |
| Mar14 |
130522 |
360.75 |
360.75 |
353.50 |
360.75 |
+7.25 |
5 |
68 |
+3 |
| Total Volume and Open Interest |
1,143 |
8,789 |
-144 |
| Rough Rice(CBOT) |
| May13 |
130514 |
15.40 |
15.40 |
15.26 |
15.26 |
-0.09 |
0 |
2 |
-15 |
| Jul13 |
130522 |
15.21 |
15.38 |
15.14 |
15.34 |
+0.16 |
339 |
10,347 |
+39 |
| Sep13 |
130522 |
15.06 |
15.21 |
14.99 |
15.21 |
+0.16 |
8 |
1,094 |
+4 |
| Nov13 |
130522 |
15.30 |
15.34 |
15.26 |
15.34 |
+0.16 |
0 |
212 |
+0 |
| Total Volume and Open Interest |
347 |
11,690 |
+43 |
| Live Cattle(CME) |
| Jun13 |
130522 |
121.150 |
121.350 |
119.700 |
120.000 |
-1.100 |
19,778 |
64,001 |
-7,200 |
| Aug13 |
130522 |
120.300 |
120.500 |
118.830 |
119.230 |
-1.155 |
24,476 |
131,450 |
+2,216 |
| Oct13 |
130522 |
123.480 |
123.680 |
122.200 |
122.535 |
-0.945 |
6,235 |
56,925 |
+79 |
| Dec13 |
130522 |
125.150 |
125.430 |
123.980 |
124.330 |
-0.870 |
6,769 |
37,841 |
+848 |
| Feb14 |
130522 |
126.300 |
126.500 |
125.135 |
125.550 |
-0.950 |
1,480 |
13,153 |
+343 |
| Apr14 |
130522 |
127.850 |
127.980 |
126.450 |
126.950 |
-0.850 |
591 |
5,919 |
+165 |
| Total Volume and Open Interest |
59,402 |
309,997 |
-3,524 |
| Feeder Cattle(CME) |
| May13 |
130522 |
131.850 |
132.000 |
131.500 |
131.630 |
-0.270 |
1,939 |
3,993 |
-153 |
| Aug13 |
130522 |
146.485 |
146.785 |
143.650 |
144.325 |
-2.160 |
3,534 |
22,855 |
+87 |
| Sep13 |
130522 |
148.500 |
149.000 |
145.900 |
146.700 |
-2.200 |
962 |
2,979 |
-59 |
| Oct13 |
130522 |
150.500 |
150.700 |
148.000 |
148.630 |
-2.105 |
614 |
2,976 |
+13 |
| Nov13 |
130522 |
151.785 |
151.800 |
149.150 |
149.850 |
-2.150 |
455 |
1,758 |
+92 |
| Jan14 |
130522 |
151.685 |
151.900 |
149.050 |
150.100 |
-1.550 |
241 |
662 |
+42 |
| Mar14 |
130522 |
151.000 |
151.000 |
150.750 |
150.750 |
-1.150 |
24 |
55 |
+20 |
| Total Volume and Open Interest |
7,771 |
35,293 |
+42 |
| Lean Hogs(CME) |
| Jun13 |
130522 |
92.730 |
94.600 |
92.500 |
94.550 |
+2.150 |
12,624 |
42,151 |
-751 |
| Jul13 |
130522 |
91.900 |
93.650 |
91.800 |
93.430 |
+1.680 |
10,295 |
61,586 |
+1,004 |
| Aug13 |
130522 |
90.700 |
92.200 |
90.580 |
92.080 |
+1.480 |
7,579 |
44,458 |
-198 |
| Oct13 |
130522 |
81.500 |
82.830 |
81.500 |
82.535 |
+0.985 |
5,149 |
43,554 |
+222 |
| Dec13 |
130522 |
78.725 |
79.650 |
78.550 |
79.500 |
+0.900 |
3,003 |
31,207 |
+830 |
| Feb14 |
130522 |
81.100 |
82.080 |
81.080 |
82.000 |
+0.865 |
2,889 |
12,644 |
+1,081 |
| Apr14 |
130522 |
82.800 |
83.600 |
82.550 |
83.535 |
+0.705 |
1,790 |
8,927 |
+661 |
| May14 |
130522 |
87.950 |
88.250 |
87.900 |
87.900 |
+0.265 |
9 |
259 |
+1 |
| Total Volume and Open Interest |
43,941 |
248,873 |
+3,124 |
| Class III Milk(CME) |
| May13 |
130522 |
18.49 |
18.51 |
18.49 |
18.50 |
-0.01 |
52 |
3,590 |
-28 |
| Jun13 |
130522 |
17.95 |
18.13 |
17.90 |
18.10 |
+0.04 |
271 |
4,007 |
+49 |
| Jul13 |
130522 |
18.41 |
18.51 |
18.29 |
18.39 |
-0.12 |
189 |
3,217 |
+47 |
| Aug13 |
130522 |
18.81 |
18.81 |
18.64 |
18.69 |
-0.12 |
81 |
2,835 |
+2 |
| Sep13 |
130522 |
18.93 |
19.06 |
18.90 |
18.97 |
-0.09 |
58 |
2,355 |
-6 |
| Total Volume and Open Interest |
789 |
22,665 |
+86 |
| Cocoa(ICE) |
| Jul13 |
130522 |
2344 |
2347 |
2304 |
2317 |
-28 |
9,018 |
90,840 |
-640 |
| Sep13 |
130522 |
2346 |
2350 |
2310 |
2321 |
-28 |
3,077 |
45,258 |
+60 |
| Dec13 |
130522 |
2345 |
2348 |
2317 |
2326 |
-27 |
648 |
37,185 |
+17 |
| Mar14 |
130522 |
2349 |
2354 |
2320 |
2330 |
-26 |
778 |
31,856 |
+481 |
| May14 |
130522 |
2353 |
2353 |
2328 |
2335 |
-24 |
101 |
9,442 |
+15 |
| Jul14 |
130522 |
2354 |
2354 |
2340 |
2340 |
-22 |
21 |
3,131 |
+0 |
| Sep14 |
130522 |
2361 |
2361 |
2334 |
2343 |
-22 |
3 |
2,974 |
+1 |
| Total Volume and Open Interest |
13,657 |
221,009 |
-61 |
| Coffee "C"(ICE) |
| May13 |
130520 |
132.60 |
133.85 |
132.60 |
133.85 |
-1.75 |
4 |
13 |
-3 |
| Jul13 |
130522 |
133.30 |
133.70 |
128.25 |
128.45 |
-4.25 |
12,866 |
88,474 |
+530 |
| Sep13 |
130522 |
135.90 |
135.90 |
130.60 |
130.75 |
-4.20 |
3,219 |
33,773 |
+87 |
| Dec13 |
130522 |
139.85 |
139.85 |
134.25 |
134.35 |
-4.15 |
2,397 |
21,617 |
+444 |
| Mar14 |
130522 |
143.00 |
143.00 |
137.70 |
137.80 |
-4.00 |
422 |
6,825 |
+64 |
| May14 |
130522 |
144.35 |
144.35 |
139.60 |
139.75 |
-3.95 |
140 |
3,976 |
-43 |
| Total Volume and Open Interest |
19,181 |
158,347 |
+1,077 |
| Orange Juice(ICE) |
| Jul13 |
130522 |
142.10 |
147.00 |
141.85 |
146.00 |
+2.95 |
1,324 |
18,036 |
+63 |
| Sep13 |
130522 |
142.20 |
145.70 |
141.50 |
145.15 |
+2.60 |
106 |
1,852 |
+24 |
| Nov13 |
130522 |
141.80 |
145.40 |
141.35 |
144.95 |
+2.65 |
58 |
772 |
+18 |
| Jan14 |
130522 |
141.45 |
145.40 |
141.45 |
144.80 |
+2.80 |
39 |
267 |
+13 |
| Mar14 |
130522 |
144.75 |
145.70 |
144.75 |
145.05 |
+3.40 |
0 |
8 |
+0 |
| May14 |
130522 |
145.05 |
145.05 |
145.05 |
145.05 |
+3.40 |
|
|
|
| Total Volume and Open Interest |
1,527 |
20,935 |
+118 |
| Sugar #11(ICE) |
| Jul13 |
130522 |
16.85 |
16.97 |
16.60 |
16.65 |
-0.21 |
30,534 |
452,592 |
-1,290 |
| Oct13 |
130522 |
17.20 |
17.33 |
16.98 |
17.02 |
-0.20 |
9,304 |
172,010 |
+1,798 |
| Mar14 |
130522 |
18.16 |
18.25 |
17.97 |
18.01 |
-0.16 |
4,655 |
115,390 |
-546 |
| May14 |
130522 |
18.30 |
18.39 |
18.14 |
18.18 |
-0.14 |
1,882 |
28,009 |
+108 |
| Jul14 |
130522 |
18.47 |
18.52 |
18.29 |
18.33 |
-0.11 |
1,236 |
38,613 |
+292 |
| Oct14 |
130522 |
18.68 |
18.76 |
18.56 |
18.60 |
-0.07 |
837 |
20,134 |
+143 |
| Mar15 |
130522 |
19.06 |
19.18 |
19.00 |
19.02 |
-0.05 |
202 |
14,679 |
+39 |
| May15 |
130522 |
19.03 |
19.17 |
19.02 |
19.02 |
-0.06 |
157 |
1,701 |
+19 |
| Total Volume and Open Interest |
49,235 |
848,189 |
+717 |
| London Cocoa(LCE) |
| Jul13 |
130522 |
1567 |
1577 |
1559 |
1562 |
-7 |
7,624 |
70,872 |
-1,349 |
| Sep13 |
130522 |
1574 |
1583 |
1566 |
1569 |
-6 |
6,329 |
42,424 |
+1,427 |
| Dec13 |
130522 |
1573 |
1579 |
1562 |
1565 |
-9 |
2,453 |
57,493 |
+152 |
| Mar14 |
130522 |
1566 |
1575 |
1558 |
1562 |
-6 |
2,538 |
50,094 |
+51 |
| May14 |
130522 |
1569 |
1577 |
1560 |
1564 |
-6 |
721 |
12,167 |
+15 |
| Jul14 |
130522 |
1576 |
1578 |
1567 |
1569 |
-7 |
376 |
4,848 |
-27 |
| Sep14 |
130522 |
1585 |
1585 |
1572 |
1575 |
-5 |
68 |
2,099 |
+0 |
| Total Volume and Open Interest |
20,125 |
241,064 |
+269 |
| London Sugar(LCE) |
| Aug13 |
130522 |
476.90 |
478.10 |
471.80 |
472.90 |
-3.40 |
3,978 |
43,968 |
+814 |
| Oct13 |
130522 |
475.60 |
475.70 |
469.60 |
470.40 |
-4.50 |
1,166 |
15,098 |
+136 |
| Dec13 |
130522 |
483.70 |
484.40 |
478.40 |
479.30 |
-3.90 |
488 |
6,095 |
+103 |
| Mar14 |
130522 |
490.80 |
493.10 |
487.50 |
488.20 |
-3.40 |
308 |
6,126 |
+39 |
| May14 |
130522 |
498.00 |
498.50 |
495.00 |
495.30 |
-2.60 |
160 |
1,995 |
+14 |
| Total Volume and Open Interest |
6,102 |
74,848 |
+1,127 |
| Cotton(ICE) |
| Jul13 |
130522 |
84.04 |
84.82 |
83.32 |
83.42 |
-0.44 |
12,672 |
123,813 |
+829 |
| Oct13 |
130522 |
84.15 |
84.15 |
84.15 |
84.15 |
+0.19 |
14 |
95 |
+7 |
| Dec13 |
130522 |
84.39 |
85.37 |
84.11 |
84.39 |
+0.24 |
4,360 |
61,008 |
+1,197 |
| Mar14 |
130522 |
84.39 |
84.88 |
84.09 |
84.09 |
+0.11 |
151 |
2,205 |
+40 |
| May14 |
130522 |
84.40 |
84.84 |
84.13 |
84.13 |
+0.05 |
72 |
585 |
+54 |
| Jul14 |
130522 |
84.55 |
84.95 |
84.35 |
84.35 |
+0.03 |
66 |
533 |
+64 |
| Total Volume and Open Interest |
17,335 |
188,764 |
+2,191 |
| Lumber(CME) |
| Jul13 |
130522 |
311.0 |
314.0 |
304.5 |
305.7 |
-5.9 |
346 |
4,194 |
-30 |
| Sep13 |
130522 |
310.0 |
316.3 |
306.4 |
308.5 |
-3.9 |
77 |
1,214 |
+18 |
| Nov13 |
130522 |
307.1 |
314.0 |
307.0 |
307.1 |
-3.9 |
10 |
242 |
-1 |
| Jan14 |
130522 |
317.1 |
322.0 |
315.5 |
315.9 |
-4.2 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
433 |
5,682 |
-13 |
| Crude Oil(NYM) |
| Jul13 |
130522 |
95.90 |
96.19 |
94.01 |
94.28 |
-1.90 |
263,796 |
349,787 |
+18,540 |
| Aug13 |
130522 |
96.03 |
96.32 |
94.19 |
94.46 |
-1.86 |
51,023 |
133,157 |
-3,263 |
| Sep13 |
130522 |
95.67 |
96.20 |
94.11 |
94.37 |
-1.80 |
33,121 |
127,283 |
+2,104 |
| Oct13 |
130522 |
95.17 |
95.82 |
93.80 |
94.06 |
-1.72 |
16,482 |
77,952 |
+1,340 |
| Nov13 |
130522 |
94.95 |
95.31 |
93.40 |
93.64 |
-1.65 |
11,991 |
49,159 |
+415 |
| Dec13 |
130522 |
94.60 |
94.88 |
92.93 |
93.19 |
-1.58 |
61,730 |
234,065 |
+3,239 |
| Jan14 |
130522 |
94.10 |
94.32 |
92.51 |
92.74 |
-1.52 |
5,489 |
45,132 |
+258 |
| Feb14 |
130522 |
93.41 |
93.84 |
92.10 |
92.32 |
-1.46 |
1,695 |
24,172 |
+19 |
| Mar14 |
130522 |
93.04 |
93.41 |
91.93 |
91.93 |
-1.40 |
6,348 |
39,133 |
+1,187 |
| Apr14 |
130522 |
92.28 |
93.00 |
91.56 |
91.56 |
-1.34 |
1,498 |
18,447 |
+153 |
| May14 |
130522 |
92.25 |
92.25 |
91.20 |
91.25 |
-1.28 |
2,088 |
19,202 |
+12 |
| Jun14 |
130522 |
92.00 |
92.33 |
90.73 |
90.99 |
-1.23 |
17,077 |
88,771 |
+2,209 |
| Jul14 |
130522 |
90.93 |
90.93 |
90.68 |
90.68 |
-1.19 |
970 |
17,940 |
+315 |
| Aug14 |
130522 |
90.30 |
91.00 |
90.30 |
90.38 |
-1.15 |
435 |
17,076 |
-35 |
| Sep14 |
130522 |
90.07 |
90.07 |
90.07 |
90.07 |
-1.11 |
2,216 |
29,490 |
+293 |
| Oct14 |
130522 |
89.80 |
89.80 |
89.80 |
89.80 |
-1.06 |
480 |
14,708 |
+65 |
| Total Volume and Open Interest |
632,229 |
1,744,008 |
-4,828 |
| e-miNY Crude Oil(NYM) |
| May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
| Jun13 |
130520 |
96.150 |
97.100 |
95.250 |
96.700 |
+0.675 |
6,262 |
1,483 |
-185 |
| Jul13 |
130522 |
95.950 |
96.200 |
94.000 |
94.275 |
-1.900 |
6,079 |
1,700 |
+294 |
| Aug13 |
130522 |
96.000 |
96.275 |
94.225 |
94.450 |
-1.875 |
92 |
490 |
+21 |
| Sep13 |
130522 |
95.775 |
95.775 |
94.250 |
94.375 |
-1.800 |
32 |
209 |
+23 |
| Oct13 |
130522 |
94.450 |
94.450 |
93.925 |
94.050 |
-1.725 |
0 |
7 |
+0 |
| Nov13 |
130522 |
93.650 |
93.650 |
93.500 |
93.650 |
-1.650 |
0 |
13 |
+0 |
| Dec13 |
130522 |
94.400 |
94.650 |
93.025 |
93.200 |
-1.575 |
0 |
56 |
+0 |
| Jan14 |
130522 |
92.750 |
92.750 |
92.750 |
92.750 |
-1.500 |
|
|
|
| Feb14 |
130522 |
92.325 |
92.325 |
92.325 |
92.325 |
-1.450 |
|
|
|
| Total Volume and Open Interest |
6,203 |
2,566 |
-744 |
| Heating Oil(NYM) |
| Jun13 |
130522 |
291.72 |
291.73 |
286.88 |
287.36 |
-5.54 |
36,004 |
62,549 |
-5,385 |
| Jul13 |
130522 |
290.97 |
290.97 |
286.36 |
286.87 |
-5.06 |
27,633 |
78,194 |
+1,776 |
| Aug13 |
130522 |
291.32 |
291.32 |
287.04 |
287.53 |
-4.72 |
9,011 |
28,951 |
+766 |
| Sep13 |
130522 |
290.65 |
291.72 |
287.96 |
288.44 |
-4.47 |
7,784 |
32,523 |
+535 |
| Oct13 |
130522 |
291.61 |
292.15 |
288.76 |
289.25 |
-4.26 |
3,545 |
19,515 |
-26 |
| Nov13 |
130522 |
292.15 |
292.50 |
289.58 |
289.76 |
-4.08 |
1,691 |
10,103 |
-134 |
| Dec13 |
130522 |
292.97 |
293.38 |
289.60 |
290.10 |
-3.94 |
7,935 |
37,417 |
+363 |
| Jan14 |
130522 |
293.00 |
293.51 |
290.25 |
290.65 |
-3.81 |
544 |
7,943 |
-46 |
| Feb14 |
130522 |
292.63 |
293.61 |
290.61 |
290.92 |
-3.66 |
533 |
2,663 |
-4 |
| Mar14 |
130522 |
291.90 |
292.30 |
290.42 |
290.48 |
-3.50 |
344 |
4,013 |
-152 |
| Apr14 |
130522 |
291.70 |
291.94 |
289.41 |
289.41 |
-3.32 |
131 |
9,934 |
-10 |
| May14 |
130522 |
290.52 |
290.52 |
288.07 |
288.49 |
-3.19 |
104 |
1,851 |
-6 |
| Jun14 |
130522 |
287.67 |
289.42 |
287.56 |
287.56 |
-3.01 |
357 |
8,465 |
+217 |
| Jul14 |
130522 |
287.12 |
287.12 |
287.12 |
287.12 |
-2.90 |
2 |
545 |
+2 |
| Total Volume and Open Interest |
96,391 |
309,960 |
-1,789 |
| Gasoline(NYMEX) |
| Jun13 |
130522 |
283.35 |
283.61 |
279.22 |
281.94 |
-2.64 |
32,549 |
57,466 |
-4,242 |
| Jul13 |
130522 |
282.68 |
282.95 |
279.07 |
281.22 |
-2.57 |
25,286 |
98,798 |
+2,478 |
| Aug13 |
130522 |
280.00 |
280.66 |
277.84 |
279.50 |
-2.52 |
10,766 |
31,056 |
-33 |
| Sep13 |
130522 |
277.55 |
278.24 |
275.84 |
277.05 |
-2.60 |
8,114 |
31,553 |
+265 |
| Oct13 |
130522 |
264.90 |
264.90 |
262.53 |
263.32 |
-2.73 |
4,698 |
19,702 |
-228 |
| Nov13 |
130522 |
262.05 |
262.38 |
259.83 |
260.60 |
-2.83 |
2,574 |
20,808 |
+376 |
| Dec13 |
130522 |
259.84 |
260.93 |
257.92 |
258.95 |
-2.88 |
2,461 |
16,988 |
+194 |
| Jan14 |
130522 |
260.32 |
260.58 |
257.67 |
258.55 |
-2.86 |
639 |
6,429 |
+72 |
| Feb14 |
130522 |
260.91 |
260.98 |
258.26 |
259.15 |
-2.79 |
326 |
1,900 |
-127 |
| Mar14 |
130522 |
262.29 |
262.29 |
259.74 |
260.52 |
-2.66 |
268 |
4,489 |
+0 |
| Total Volume and Open Interest |
87,694 |
295,477 |
-1,243 |
| e-miNY RBOB Gasoline(NYM) |
| Jun13 |
130522 |
281.90 |
281.94 |
281.90 |
281.90 |
-2.70 |
0 |
1 |
+0 |
| Jul13 |
130522 |
281.20 |
281.22 |
281.20 |
281.20 |
-2.60 |
|
|
|
| Aug13 |
130522 |
279.50 |
279.50 |
279.50 |
279.50 |
-2.50 |
|
|
|
| Sep13 |
130522 |
277.10 |
277.10 |
277.05 |
277.10 |
-2.60 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Jun13 |
130522 |
4.190 |
4.228 |
4.155 |
4.186 |
-0.006 |
117,090 |
81,068 |
-13,927 |
| Jul13 |
130522 |
4.237 |
4.274 |
4.200 |
4.233 |
-0.006 |
55,996 |
284,262 |
+11,597 |
| Aug13 |
130522 |
4.256 |
4.294 |
4.220 |
4.253 |
-0.006 |
32,054 |
75,754 |
+5,790 |
| Sep13 |
130522 |
4.256 |
4.290 |
4.214 |
4.249 |
-0.007 |
12,516 |
98,945 |
+1,137 |
| Oct13 |
130522 |
4.268 |
4.302 |
4.227 |
4.261 |
-0.007 |
20,062 |
189,080 |
-265 |
| Nov13 |
130522 |
4.336 |
4.342 |
4.297 |
4.329 |
-0.007 |
7,009 |
71,951 |
+280 |
| Dec13 |
130522 |
4.531 |
4.531 |
4.466 |
4.490 |
-0.009 |
4,587 |
62,111 |
+191 |
| Jan14 |
130522 |
4.585 |
4.614 |
4.544 |
4.569 |
-0.012 |
12,597 |
132,225 |
-2,001 |
| Feb14 |
130522 |
4.545 |
4.546 |
4.526 |
4.542 |
-0.009 |
2,867 |
35,323 |
-474 |
| Mar14 |
130522 |
4.466 |
4.500 |
4.449 |
4.464 |
-0.012 |
9,648 |
71,286 |
+152 |
| Apr14 |
130522 |
4.250 |
4.250 |
4.204 |
4.214 |
-0.013 |
9,408 |
112,685 |
+1,168 |
| May14 |
130522 |
4.206 |
4.223 |
4.196 |
4.208 |
-0.012 |
1,142 |
21,928 |
-410 |
| Jun14 |
130522 |
4.237 |
4.248 |
4.228 |
4.240 |
-0.012 |
1,086 |
21,079 |
+498 |
| Jul14 |
130522 |
4.282 |
4.282 |
4.259 |
4.272 |
-0.012 |
347 |
13,180 |
+46 |
| Aug14 |
130522 |
4.313 |
4.313 |
4.280 |
4.292 |
-0.012 |
144 |
13,890 |
+61 |
| Sep14 |
130522 |
4.293 |
4.304 |
4.280 |
4.291 |
-0.013 |
136 |
18,033 |
+33 |
| Total Volume and Open Interest |
289,853 |
1,487,624 |
+4,910 |
| Brent Crude Oil(ICE) |
| Jul13 |
130522 |
103.52 |
103.79 |
102.22 |
102.60 |
-1.31 |
164,956 |
302,964 |
-4,820 |
| Aug13 |
130522 |
103.41 |
103.66 |
102.09 |
102.44 |
-1.34 |
70,141 |
191,879 |
+2,284 |
| Sep13 |
130522 |
103.22 |
103.41 |
101.84 |
102.18 |
-1.36 |
34,684 |
123,795 |
+7 |
| Oct13 |
130522 |
102.91 |
103.02 |
101.54 |
101.86 |
-1.36 |
17,792 |
90,848 |
+1,383 |
| Nov13 |
130522 |
102.66 |
102.83 |
101.25 |
101.57 |
-1.36 |
13,158 |
62,632 |
+356 |
| Dec13 |
130522 |
102.25 |
102.56 |
100.93 |
101.27 |
-1.35 |
56,611 |
183,747 |
-2,355 |
| Jan14 |
130522 |
102.07 |
102.15 |
100.65 |
101.00 |
-1.32 |
4,777 |
44,831 |
+61 |
| Feb14 |
130522 |
101.76 |
101.86 |
100.37 |
100.71 |
-1.29 |
2,890 |
25,742 |
+281 |
| Mar14 |
130522 |
101.43 |
101.54 |
100.07 |
100.41 |
-1.26 |
5,106 |
32,978 |
-104 |
| Apr14 |
130522 |
100.85 |
100.85 |
100.11 |
100.11 |
-1.22 |
1,648 |
33,119 |
+285 |
| May14 |
130522 |
99.80 |
99.80 |
99.80 |
99.80 |
-1.18 |
1,827 |
15,635 |
+15 |
| Jun14 |
130522 |
100.37 |
100.64 |
99.16 |
99.49 |
-1.12 |
15,581 |
77,878 |
-795 |
| Jul14 |
130522 |
99.22 |
99.22 |
99.22 |
99.22 |
-1.07 |
1,608 |
14,801 |
+127 |
| Aug14 |
130522 |
98.94 |
98.94 |
98.94 |
98.94 |
-1.01 |
652 |
19,347 |
+31 |
| Total Volume and Open Interest |
418,690 |
1,540,748 |
-1,883 |
| Gas Oil(ICE) |
| Jun13 |
130522 |
872.00 |
872.50 |
859.50 |
866.75 |
-9.00 |
45,312 |
164,224 |
-3,869 |
| Jul13 |
130522 |
874.00 |
874.25 |
861.00 |
868.50 |
-8.25 |
60,363 |
110,030 |
+297 |
| Aug13 |
130522 |
875.25 |
876.00 |
863.50 |
870.75 |
-7.25 |
30,539 |
71,425 |
+1,972 |
| Sep13 |
130522 |
877.25 |
877.50 |
866.00 |
873.00 |
-6.75 |
20,604 |
57,273 |
-360 |
| Oct13 |
130522 |
878.50 |
879.00 |
867.75 |
875.00 |
-6.00 |
10,914 |
34,371 |
+236 |
| Nov13 |
130522 |
879.25 |
879.75 |
869.00 |
875.75 |
-5.75 |
4,047 |
26,177 |
-317 |
| Dec13 |
130522 |
879.50 |
880.50 |
868.75 |
876.25 |
-5.25 |
15,081 |
68,839 |
-2,188 |
| Jan14 |
130522 |
879.50 |
879.75 |
870.50 |
877.00 |
-5.00 |
1,334 |
21,510 |
-282 |
| Feb14 |
130522 |
878.25 |
879.50 |
870.00 |
876.50 |
-4.75 |
1,670 |
15,630 |
+218 |
| Mar14 |
130522 |
877.00 |
878.00 |
867.75 |
874.75 |
-4.50 |
1,009 |
13,818 |
+158 |
| Total Volume and Open Interest |
195,234 |
667,178 |
-3,613 |
| Ethanol(CBOT) |
| May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
| Jun13 |
130522 |
2.637 |
2.650 |
2.620 |
2.646 |
+0.014 |
141 |
617 |
-66 |
| Jul13 |
130522 |
2.520 |
2.520 |
2.493 |
2.513 |
+0.013 |
227 |
1,242 |
-11 |
| Aug13 |
130522 |
2.395 |
2.395 |
2.368 |
2.387 |
+0.009 |
96 |
2,233 |
-6 |
| Sep13 |
130522 |
2.245 |
2.250 |
2.224 |
2.245 |
+0.016 |
81 |
2,172 |
+36 |
| Oct13 |
130522 |
2.090 |
2.100 |
2.087 |
2.094 |
+0.024 |
34 |
1,250 |
-37 |
| Nov13 |
130522 |
2.013 |
2.032 |
2.011 |
2.029 |
+0.025 |
14 |
700 |
+3 |
| Dec13 |
130522 |
1.975 |
1.990 |
1.970 |
1.986 |
+0.032 |
72 |
1,170 |
+5 |
| Total Volume and Open Interest |
667 |
9,894 |
-76 |
| WTI Crude Oil(ICE) |
| Jul13 |
130522 |
95.71 |
96.18 |
94.02 |
94.28 |
-1.90 |
41,984 |
94,769 |
-1,641 |
| Aug13 |
130522 |
95.91 |
96.29 |
94.22 |
94.46 |
-1.86 |
10,718 |
49,657 |
-1,227 |
| Sep13 |
130522 |
95.63 |
96.16 |
94.15 |
94.37 |
-1.80 |
9,523 |
42,000 |
-439 |
| Oct13 |
130522 |
95.53 |
95.79 |
93.91 |
94.06 |
-1.72 |
5,513 |
22,590 |
+715 |
| Nov13 |
130522 |
94.89 |
95.32 |
93.53 |
93.64 |
-1.65 |
3,197 |
15,013 |
+226 |
| Dec13 |
130522 |
94.56 |
94.85 |
92.98 |
93.19 |
-1.58 |
14,725 |
112,098 |
-900 |
| Jan14 |
130522 |
93.97 |
93.98 |
92.62 |
92.74 |
-1.52 |
1,740 |
12,274 |
-148 |
| Feb14 |
130522 |
93.00 |
93.00 |
92.19 |
92.32 |
-1.46 |
520 |
4,499 |
-60 |
| Mar14 |
130522 |
92.59 |
92.59 |
91.93 |
91.93 |
-1.40 |
873 |
8,792 |
+43 |
| Apr14 |
130522 |
91.56 |
91.56 |
91.56 |
91.56 |
-1.34 |
437 |
5,010 |
+2 |
| May14 |
130522 |
91.25 |
91.25 |
91.25 |
91.25 |
-1.28 |
288 |
3,652 |
+71 |
| Jun14 |
130522 |
92.31 |
92.31 |
90.81 |
90.99 |
-1.23 |
2,765 |
25,287 |
+701 |
| Jul14 |
130522 |
90.68 |
90.68 |
90.68 |
90.68 |
-1.19 |
31 |
3,571 |
-93 |
| Aug14 |
130522 |
90.38 |
90.38 |
90.38 |
90.38 |
-1.15 |
11 |
3,228 |
+5 |
| Sep14 |
130522 |
90.07 |
90.07 |
90.07 |
90.07 |
-1.11 |
9 |
9,996 |
-9 |
| Oct14 |
130522 |
89.80 |
89.80 |
89.80 |
89.80 |
-1.06 |
1 |
3,708 |
+1 |
| Total Volume and Open Interest |
100,028 |
529,980 |
-35,003 |
| US Dollar Index(ICE) |
| Jun13 |
130522 |
83.865 |
84.510 |
83.520 |
84.460 |
+0.505 |
34,690 |
93,410 |
+731 |
| Sep13 |
130522 |
84.105 |
84.710 |
83.770 |
84.700 |
+0.505 |
538 |
1,669 |
+216 |
| Dec13 |
130522 |
84.910 |
84.910 |
84.910 |
84.910 |
+0.505 |
|
|
|
| Total Volume and Open Interest |
35,228 |
95,079 |
+947 |
| Australian Dollar(CME) |
| Jun13 |
130522 |
97.85 |
98.09 |
96.44 |
96.69 |
-1.15 |
120,846 |
198,499 |
-4,937 |
| Sep13 |
130522 |
97.32 |
97.40 |
95.86 |
96.08 |
-1.14 |
1,313 |
4,860 |
+359 |
| Dec13 |
130522 |
96.60 |
96.63 |
95.51 |
95.51 |
-1.12 |
6 |
96 |
+5 |
| Total Volume and Open Interest |
122,168 |
203,485 |
-4,576 |
| British Pound(CME) |
| Jun13 |
130522 |
151.50 |
151.71 |
150.17 |
150.35 |
-1.14 |
110,467 |
202,116 |
-6,299 |
| Sep13 |
130522 |
151.45 |
151.60 |
150.14 |
150.27 |
-1.14 |
434 |
1,094 |
+120 |
| Dec13 |
130522 |
150.75 |
151.35 |
150.21 |
150.21 |
-1.14 |
2 |
56 |
+0 |
| Total Volume and Open Interest |
110,903 |
203,714 |
-6,179 |
| Canadian Dollar(CME) |
| Jun13 |
130522 |
97.32 |
97.44 |
96.17 |
96.28 |
-1.02 |
76,064 |
132,212 |
-2,839 |
| Sep13 |
130522 |
97.20 |
97.22 |
96.00 |
96.08 |
-1.02 |
385 |
5,640 |
+31 |
| Dec13 |
130522 |
96.75 |
97.04 |
95.85 |
95.88 |
-1.02 |
21 |
2,412 |
+0 |
| Mar14 |
130522 |
95.70 |
96.69 |
95.67 |
95.67 |
-1.02 |
2 |
298 |
-1 |
| Total Volume and Open Interest |
76,472 |
140,625 |
-2,809 |
| Japanese Yen(CME) |
| Jun13 |
130522 |
97.56 |
97.72 |
96.40 |
96.90 |
-0.62 |
125,687 |
225,828 |
-5,495 |
| Sep13 |
130522 |
97.63 |
97.74 |
96.46 |
96.94 |
-0.63 |
1,143 |
3,935 |
+525 |
| Dec13 |
130522 |
96.77 |
97.64 |
96.75 |
97.01 |
-0.63 |
6 |
153 |
+2 |
| Total Volume and Open Interest |
126,837 |
229,977 |
-4,968 |
| Swiss Franc(CME) |
| Jun13 |
130522 |
103.08 |
103.31 |
101.66 |
102.09 |
-0.99 |
37,166 |
63,924 |
+494 |
| Sep13 |
130522 |
103.07 |
103.29 |
101.86 |
102.18 |
-1.00 |
79 |
272 |
+7 |
| Dec13 |
130522 |
102.30 |
103.31 |
102.30 |
102.30 |
-1.01 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
37,245 |
64,198 |
+501 |
| EuroFX(CME) |
| Jun13 |
130522 |
129.09 |
129.96 |
128.35 |
128.44 |
-0.59 |
196,063 |
261,690 |
+1,623 |
| Sep13 |
130522 |
129.18 |
130.02 |
128.43 |
128.52 |
-0.59 |
921 |
3,168 |
+239 |
| Dec13 |
130522 |
129.63 |
129.63 |
128.60 |
128.60 |
-0.60 |
51 |
500 |
+8 |
| Total Volume and Open Interest |
197,035 |
265,383 |
+1,870 |
| Mexican Peso(CME) |
| Jun13 |
130522 |
809.00 |
816.50 |
801.25 |
804.50 |
-5.75 |
32,817 |
163,740 |
+777 |
| Jul13 |
130522 |
802.50 |
808.25 |
802.50 |
802.50 |
-5.75 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
33,113 |
164,914 |
+796 |
| Brazilian Real(CME) |
| Jun13 |
130522 |
488.75 |
491.10 |
486.60 |
488.00 |
-1.85 |
177 |
13,468 |
-126 |
| Jul13 |
130522 |
485.90 |
488.85 |
484.50 |
485.90 |
-1.80 |
90 |
74 |
+51 |
| Aug13 |
130522 |
483.55 |
485.35 |
483.55 |
483.55 |
-1.80 |
|
|
|
| Sep13 |
130522 |
481.05 |
482.60 |
481.05 |
481.05 |
-1.55 |
0 |
172 |
+0 |
| Total Volume and Open Interest |
268 |
42,001 |
-74 |
| 30-Year T-Bonds(CBOT) |
| Jun13 |
130522 |
144~120 |
145~000 |
142~190 |
142~270 |
-1~080 |
388,285 |
628,586 |
-12,543 |
| Sep13 |
130522 |
143~150 |
144~030 |
141~230 |
141~290 |
-1~090 |
7,409 |
21,395 |
+3,259 |
| Dec13 |
130522 |
141~130 |
142~220 |
141~130 |
141~130 |
-1~090 |
|
|
|
| Total Volume and Open Interest |
395,694 |
649,981 |
-9,284 |
| 10-Year T-Notes(CBOT) |
| Jun13 |
130522 |
132~000 |
132~105 |
131~035 |
131~075 |
-0~215 |
1,190,631 |
2,180,914 |
+2,637 |
| Sep13 |
130522 |
131~025 |
131~130 |
130~050 |
130~085 |
-0~225 |
32,088 |
152,780 |
+13,564 |
| Dec13 |
130522 |
130~085 |
130~310 |
130~085 |
130~085 |
-0~225 |
|
|
|
| Total Volume and Open Interest |
1,222,719 |
2,333,694 |
+16,201 |
| 5-Year T-Notes(CBOT) |
| Jun13 |
130522 |
123~312 |
124~046 |
123~190 |
123~202 |
-0~096 |
647,000 |
1,679,836 |
-17,769 |
| Sep13 |
130522 |
123~172 |
123~226 |
123~032 |
123~046 |
-0~104 |
56,560 |
117,913 |
+28,326 |
| Dec13 |
130522 |
123~046 |
123~152 |
123~046 |
123~046 |
-0~104 |
|
|
|
| Total Volume and Open Interest |
703,560 |
1,797,749 |
+10,557 |
| 2 Year T-Notes(CBOT) |
| Jun13 |
130522 |
110~082 |
110~090 |
110~072 |
110~074 |
-0~006 |
105,714 |
859,287 |
-3,386 |
| Sep13 |
130522 |
110~072 |
110~076 |
110~060 |
110~062 |
-0~006 |
8,635 |
55,625 |
+2,148 |
| Dec13 |
130522 |
110~062 |
110~070 |
110~062 |
110~062 |
-0~006 |
|
|
|
| Total Volume and Open Interest |
114,349 |
914,912 |
-1,238 |
| Eurodollars(CME) |
| Jun13 |
130522 |
99.728 |
99.730 |
99.725 |
99.728 |
+0.003 |
123,927 |
839,275 |
-2,034 |
| Sep13 |
130522 |
99.700 |
99.715 |
99.695 |
99.700 |
unch |
134,432 |
751,099 |
+11,630 |
| Dec13 |
130522 |
99.670 |
99.685 |
99.665 |
99.670 |
unch |
104,319 |
835,172 |
-1,721 |
| Mar14 |
130522 |
99.645 |
99.665 |
99.635 |
99.640 |
-0.005 |
100,752 |
776,926 |
+1,990 |
| Jun14 |
130522 |
99.615 |
99.635 |
99.600 |
99.605 |
-0.005 |
107,590 |
777,974 |
+6,843 |
| Sep14 |
130522 |
99.570 |
99.595 |
99.550 |
99.560 |
-0.010 |
88,551 |
657,394 |
-6,050 |
| Dec14 |
130522 |
99.520 |
99.540 |
99.480 |
99.495 |
-0.015 |
112,883 |
753,070 |
-10,361 |
| Mar15 |
130522 |
99.445 |
99.475 |
99.395 |
99.415 |
-0.020 |
147,863 |
655,948 |
+14,584 |
| Jun15 |
130522 |
99.350 |
99.390 |
99.285 |
99.315 |
-0.030 |
135,366 |
745,586 |
+11,915 |
| Sep15 |
130522 |
99.245 |
99.290 |
99.160 |
99.190 |
-0.045 |
97,214 |
514,424 |
-1,542 |
| Dec15 |
130522 |
99.120 |
99.160 |
99.015 |
99.040 |
-0.065 |
95,933 |
648,799 |
-1,841 |
| Mar16 |
130522 |
98.970 |
99.015 |
98.850 |
98.875 |
-0.085 |
80,022 |
417,871 |
-681 |
| Jun16 |
130522 |
98.810 |
98.860 |
98.675 |
98.700 |
-0.095 |
81,603 |
323,831 |
-2,155 |
| Sep16 |
130522 |
98.640 |
98.690 |
98.495 |
98.515 |
-0.110 |
46,345 |
238,377 |
-198 |
| Dec16 |
130522 |
98.460 |
98.520 |
98.305 |
98.325 |
-0.120 |
33,453 |
179,707 |
-2,399 |
| Mar17 |
130522 |
98.295 |
98.345 |
98.125 |
98.145 |
-0.125 |
28,936 |
179,788 |
+949 |
| Jun17 |
130522 |
98.110 |
98.165 |
97.940 |
97.960 |
-0.130 |
17,498 |
123,992 |
-512 |
| Sep17 |
130522 |
97.940 |
97.995 |
97.765 |
97.785 |
-0.130 |
15,497 |
89,680 |
-840 |
| Total Volume and Open Interest |
1,571,129 |
9,789,790 |
+17,936 |
| Ultra T-Bond(CBOT) |
| Jun13 |
130522 |
158~05 |
159~00 |
155~17 |
156~05 |
-1~17 |
60,137 |
388,929 |
-5,376 |
| Sep13 |
130522 |
156~10 |
157~14 |
154~02 |
154~22 |
-1~16 |
2,131 |
5,678 |
+1,678 |
| Dec13 |
130522 |
154~22 |
156~06 |
154~22 |
154~22 |
-1~16 |
|
|
|
| Total Volume and Open Interest |
62,268 |
394,607 |
-3,698 |
| 30 Day Federal Funds(CBOT) |
| May13 |
130522 |
99.887 |
99.887 |
99.885 |
99.885 |
unch |
3,275 |
46,701 |
-191 |
| Jun13 |
130522 |
99.890 |
99.895 |
99.885 |
99.885 |
unch |
6,299 |
45,760 |
+1,108 |
| Jul13 |
130522 |
99.890 |
99.895 |
99.885 |
99.885 |
unch |
2,454 |
29,594 |
-704 |
| Aug13 |
130522 |
99.885 |
99.890 |
99.880 |
99.885 |
unch |
2,889 |
23,877 |
-304 |
| Sep13 |
130522 |
99.890 |
99.890 |
99.880 |
99.880 |
unch |
1,021 |
19,907 |
+216 |
| Oct13 |
130522 |
99.885 |
99.885 |
99.875 |
99.880 |
+0.005 |
159 |
16,304 |
+2 |
| Total Volume and Open Interest |
19,345 |
341,916 |
+745 |
| 3-Mth Euro-Yen(CME) |
| Jun13 |
130522 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
| Sep13 |
130522 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
| Dec13 |
130522 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
| Mar14 |
130522 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
| Jun14 |
130522 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Sep14 |
130522 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
| Dec14 |
130522 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Mar15 |
130522 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
| Jun15 |
130522 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
| Sep15 |
130522 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun13 |
130522 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
868 |
+0 |
| Sep13 |
130522 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
| Dec13 |
130522 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
| Mar14 |
130522 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
40 |
132 |
-40 |
| Jun14 |
130522 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
| Sep14 |
130522 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
| Dec14 |
130522 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
| Mar15 |
130522 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
| Total Volume and Open Interest |
40 |
1,607 |
-40 |
| Japanese Gov't Bonds(SGX) |
| Jun13 |
130522 |
141.92 |
142.19 |
141.61 |
141.71 |
-0.22 |
2,291 |
19,153 |
-348 |
| Sep13 |
130522 |
141.70 |
142.00 |
141.40 |
141.56 |
-0.27 |
72 |
144 |
+63 |
| Dec13 |
130522 |
137.80 |
137.80 |
137.80 |
137.80 |
-0.27 |
|
|
|
| Total Volume and Open Interest |
2,363 |
19,297 |
-285 |
| Euro-Bund(EUREX) |
| Jun13 |
130522 |
144.65 |
145.20 |
144.26 |
144.60 |
+0.27 |
777,073 |
932,647 |
-2,767 |
| Sep13 |
130522 |
144.73 |
145.30 |
144.37 |
144.72 |
+0.30 |
8,057 |
35,542 |
-513 |
| Dec13 |
130522 |
142.66 |
142.66 |
142.66 |
142.66 |
+0.27 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
785,130 |
968,192 |
-3,280 |
| Euro-Bobl(EUREX) |
| Jun13 |
130522 |
126.39 |
126.65 |
126.33 |
126.45 |
+0.15 |
511,444 |
954,196 |
-7,996 |
| Sep13 |
130522 |
126.87 |
127.14 |
126.84 |
126.93 |
+0.15 |
5,693 |
63,646 |
+3,710 |
| Dec13 |
130522 |
126.93 |
126.93 |
126.93 |
126.93 |
+0.15 |
|
|
|
| Total Volume and Open Interest |
517,137 |
1,017,842 |
-4,286 |
| 3-Mth Euribor(EUREX) |
| Jun13 |
130522 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
0 |
3,011 |
+0 |
| Sep13 |
130522 |
99.815 |
99.820 |
99.815 |
99.820 |
+0.005 |
0 |
1,464 |
+0 |
| Dec13 |
130522 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
6 |
1,327 |
+0 |
| Total Volume and Open Interest |
26 |
8,894 |
+3 |
| Long Gilt(LIFFE) |
| Jun13 |
130522 |
117~16 |
118~09 |
117~13 |
117~24 |
+0~12 |
208,287 |
347,872 |
-7,167 |
| Sep13 |
130522 |
116~24 |
117~17 |
116~22 |
116~32 |
+0~12 |
3,306 |
8,546 |
+1,341 |
| Total Volume and Open Interest |
211,593 |
356,418 |
-5,826 |
| 3-Mth Short Sterling(LIFFE) |
| Jun13 |
130522 |
99.50 |
99.50 |
99.48 |
99.49 |
-0.01 |
15,895 |
277,799 |
-121 |
| Sep13 |
130522 |
99.51 |
99.53 |
99.50 |
99.52 |
+0.01 |
43,141 |
314,798 |
+842 |
| Dec13 |
130522 |
99.51 |
99.54 |
99.50 |
99.53 |
+0.02 |
46,616 |
298,148 |
-1,087 |
| Mar14 |
130522 |
99.50 |
99.54 |
99.49 |
99.53 |
+0.03 |
44,334 |
289,642 |
-2,685 |
| Jun14 |
130522 |
99.48 |
99.53 |
99.47 |
99.51 |
+0.03 |
50,249 |
307,632 |
-4,078 |
| Sep14 |
130522 |
99.45 |
99.50 |
99.44 |
99.48 |
+0.04 |
63,914 |
273,119 |
+11,962 |
| Total Volume and Open Interest |
386,700 |
2,724,720 |
+18,219 |
| 3-Mth Euribor(LIFFE) |
| Jun13 |
130522 |
99.805 |
99.810 |
99.800 |
99.805 |
unch |
38,169 |
575,203 |
-4,594 |
| Sep13 |
130522 |
99.815 |
99.825 |
99.810 |
99.820 |
+0.005 |
73,758 |
390,479 |
+1,677 |
| Dec13 |
130522 |
99.805 |
99.820 |
99.790 |
99.805 |
+0.005 |
74,257 |
482,066 |
-5,367 |
| Total Volume and Open Interest |
741,327 |
4,582,597 |
-11,973 |
| 3-Mth Aus T-Bills(SFE) |
| Jun13 |
130522 |
97.23 |
97.24 |
97.21 |
97.24 |
+0.01 |
19,215 |
184,491 |
-1,252 |
| Sep13 |
130522 |
97.32 |
97.35 |
97.30 |
97.34 |
+0.01 |
29,081 |
242,667 |
+5,849 |
| Dec13 |
130522 |
97.36 |
97.39 |
97.33 |
97.38 |
+0.01 |
28,541 |
182,011 |
-1,849 |
| Mar14 |
130522 |
97.34 |
97.37 |
97.30 |
97.36 |
+0.01 |
15,190 |
128,613 |
-201 |
| Jun14 |
130522 |
97.27 |
97.30 |
97.23 |
97.28 |
unch |
6,051 |
76,590 |
+612 |
| Sep14 |
130522 |
97.18 |
97.20 |
97.14 |
97.18 |
-0.01 |
6,090 |
57,166 |
+1,307 |
| Dec14 |
130522 |
97.07 |
97.09 |
97.04 |
97.08 |
-0.01 |
2,796 |
45,942 |
+179 |
| Mar15 |
130522 |
96.98 |
96.99 |
96.94 |
96.97 |
-0.02 |
1,763 |
26,738 |
+1,121 |
| Jun15 |
130522 |
96.84 |
96.88 |
96.84 |
96.88 |
-0.01 |
149 |
2,114 |
+141 |
| Sep15 |
130522 |
96.74 |
96.78 |
96.74 |
96.78 |
-0.01 |
1 |
758 |
+0 |
| Total Volume and Open Interest |
108,878 |
947,618 |
+5,907 |
| 10-Year Aus T-Bonds(SFE) |
| Jun13 |
130522 |
96.74 |
96.76 |
96.68 |
96.74 |
-0.01 |
75,839 |
505,214 |
-5,653 |
| Sep13 |
130522 |
96.74 |
96.74 |
96.74 |
96.74 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
75,839 |
505,214 |
-5,653 |
| 3-Year Aus T-Bonds(SFE) |
| Jun13 |
130522 |
97.42 |
97.44 |
97.36 |
97.42 |
-0.01 |
187,674 |
712,531 |
+57,064 |
| Sep13 |
130522 |
97.42 |
97.42 |
97.42 |
97.42 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
187,674 |
712,531 |
+57,064 |
| Gold(CMX) |
| Jun13 |
130522 |
1374.5 |
1413.3 |
1353.1 |
1367.4 |
-10.2 |
258,371 |
186,952 |
-4,564 |
| Aug13 |
130522 |
1374.6 |
1414.0 |
1354.4 |
1368.4 |
-10.4 |
21,286 |
130,443 |
+3,830 |
| Oct13 |
130522 |
1381.6 |
1412.2 |
1359.1 |
1369.5 |
-10.4 |
2,069 |
11,946 |
+728 |
| Dec13 |
130522 |
1374.8 |
1416.0 |
1356.6 |
1370.7 |
-10.4 |
9,117 |
55,313 |
+1,566 |
| Feb14 |
130522 |
1398.0 |
1398.0 |
1358.6 |
1371.8 |
-10.4 |
570 |
14,240 |
-2 |
| Apr14 |
130522 |
1372.9 |
1372.9 |
1372.9 |
1372.9 |
-10.4 |
312 |
5,361 |
-70 |
| Jun14 |
130522 |
1390.5 |
1413.6 |
1374.1 |
1374.1 |
-10.4 |
918 |
9,921 |
+151 |
| Aug14 |
130522 |
1381.9 |
1381.9 |
1375.4 |
1375.4 |
-10.3 |
6 |
1,249 |
+0 |
| Oct14 |
130522 |
1376.7 |
1376.7 |
1376.7 |
1376.7 |
-10.3 |
0 |
828 |
+0 |
| Dec14 |
130522 |
1395.2 |
1395.6 |
1378.1 |
1378.1 |
-10.3 |
504 |
10,253 |
-443 |
| Feb15 |
130522 |
1379.6 |
1379.6 |
1379.6 |
1379.6 |
-10.3 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
293,953 |
453,048 |
+1,365 |
| Silver(CMX) |
| May13 |
130522 |
2234.5 |
2266.0 |
2234.5 |
2245.8 |
+1.6 |
125 |
229 |
-134 |
| Jul13 |
130522 |
2236.0 |
2329.0 |
2214.5 |
2247.2 |
+1.7 |
84,790 |
81,297 |
-16 |
| Sep13 |
130522 |
2248.5 |
2327.5 |
2225.0 |
2251.7 |
+1.6 |
2,742 |
8,369 |
+671 |
| Dec13 |
130522 |
2255.5 |
2328.5 |
2228.0 |
2258.5 |
+1.5 |
5,627 |
23,340 |
+388 |
| Mar14 |
130522 |
2300.0 |
2300.0 |
2248.0 |
2264.1 |
+1.5 |
201 |
4,921 |
-4 |
| May14 |
130522 |
2267.3 |
2267.3 |
2267.3 |
2267.3 |
+1.5 |
242 |
5,125 |
+22 |
| Jul14 |
130522 |
2270.4 |
2270.4 |
2270.4 |
2270.4 |
+1.6 |
231 |
4,607 |
-2 |
| Total Volume and Open Interest |
96,774 |
148,284 |
+1,344 |
| Platinum(NYMEX) |
| Jul13 |
130522 |
1463.9 |
1493.5 |
1458.8 |
1469.2 |
+10.8 |
12,533 |
57,983 |
+146 |
| Oct13 |
130522 |
1469.2 |
1495.7 |
1465.0 |
1472.6 |
+10.7 |
240 |
6,336 |
+97 |
| Jan14 |
130522 |
1490.9 |
1490.9 |
1474.6 |
1474.6 |
+10.7 |
11 |
111 |
+9 |
| Apr14 |
130522 |
1475.5 |
1475.5 |
1475.5 |
1475.5 |
+10.7 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
12,788 |
64,439 |
+252 |
| Palladium(NYMEX) |
| Jun13 |
130522 |
746.45 |
755.00 |
744.00 |
752.15 |
+4.05 |
8,605 |
22,304 |
-2,432 |
| Sep13 |
130522 |
746.50 |
755.80 |
746.50 |
754.10 |
+3.95 |
3,666 |
13,488 |
+2,632 |
| Dec13 |
130522 |
754.15 |
755.30 |
754.15 |
755.30 |
+4.00 |
0 |
1,017 |
+0 |
| Total Volume and Open Interest |
12,271 |
36,828 |
+200 |
| Copper(CMX) |
| May13 |
130522 |
339.75 |
340.50 |
336.35 |
337.75 |
+3.85 |
582 |
1,095 |
-146 |
| Jul13 |
130522 |
333.65 |
341.80 |
333.60 |
338.05 |
+3.70 |
60,937 |
98,165 |
+133 |
| Sep13 |
130522 |
335.05 |
343.05 |
334.95 |
339.40 |
+3.70 |
4,996 |
25,104 |
+1,485 |
| Dec13 |
130522 |
336.80 |
344.35 |
336.80 |
340.90 |
+3.65 |
1,364 |
19,103 |
+99 |
| Mar14 |
130522 |
338.40 |
345.70 |
338.40 |
342.40 |
+3.60 |
123 |
5,456 |
+56 |
| Total Volume and Open Interest |
69,730 |
162,316 |
+1,554 |
| DJIA Index(CBOT) |
| Jun13 |
130522 |
15363 |
15510 |
15285 |
15320 |
-35 |
77 |
12,429 |
-13 |
| Sep13 |
130522 |
15425 |
15425 |
15251 |
15251 |
-35 |
0 |
16 |
+0 |
| Dec13 |
130522 |
15181 |
15216 |
15181 |
15181 |
-35 |
0 |
2 |
+0 |
| Mar14 |
130522 |
15086 |
15121 |
15086 |
15086 |
-35 |
|
|
|
| Total Volume and Open Interest |
77 |
12,447 |
-13 |
| E-mini DJIA Index(CBOT) |
| Jun13 |
130522 |
15358 |
15523 |
15241 |
15320 |
-35 |
105,444 |
114,646 |
-2,418 |
| Sep13 |
130522 |
15307 |
15439 |
15180 |
15251 |
-35 |
61 |
1,088 |
+13 |
| Dec13 |
130522 |
15240 |
15356 |
15181 |
15181 |
-35 |
0 |
20 |
+0 |
| Mar14 |
130522 |
15086 |
15086 |
15086 |
15086 |
-35 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
105,505 |
115,755 |
-2,405 |
| S & P 500(CME) |
| Jun13 |
130522 |
1666.00 |
1685.50 |
1647.00 |
1655.60 |
-10.00 |
6,858 |
183,061 |
-2,022 |
| Sep13 |
130522 |
1672.00 |
1678.00 |
1642.90 |
1649.90 |
-10.00 |
527 |
5,843 |
+182 |
| Dec13 |
130522 |
1656.00 |
1669.70 |
1636.70 |
1643.70 |
-10.00 |
520 |
1,642 |
+498 |
| Mar14 |
130522 |
1637.70 |
1663.70 |
1630.70 |
1637.70 |
-10.00 |
|
|
|
| Total Volume and Open Interest |
7,905 |
190,546 |
-1,342 |
| S & P 500 E-Mini(Globex) |
| Jun13 |
130522 |
1665.75 |
1685.75 |
1646.50 |
1655.50 |
-10.00 |
1,749,840 |
3,146,083 |
+40,412 |
| Sep13 |
130522 |
1660.50 |
1680.25 |
1641.50 |
1650.00 |
-10.00 |
24,600 |
172,040 |
+9,363 |
| Total Volume and Open Interest |
1,776,030 |
3,323,642 |
+50,856 |
| NASDAQ 100(CME) |
| Jun13 |
130522 |
3023.30 |
3052.00 |
2983.00 |
3001.00 |
-20.50 |
675 |
8,841 |
-268 |
| Sep13 |
130522 |
3023.00 |
3045.00 |
2980.00 |
2995.80 |
-20.50 |
0 |
80 |
+0 |
| Dec13 |
130522 |
2989.50 |
3010.00 |
2989.50 |
2989.50 |
-20.50 |
|
|
|
| Total Volume and Open Interest |
675 |
8,921 |
-268 |
| NASDAQ 100 E-Mini(Globex) |
| Jun13 |
130522 |
3021.80 |
3053.50 |
2983.80 |
3001.00 |
-20.50 |
193,256 |
411,464 |
-7,506 |
| Sep13 |
130522 |
3023.00 |
3044.00 |
2984.80 |
2995.80 |
-20.50 |
226 |
2,714 |
+126 |
| Total Volume and Open Interest |
193,482 |
414,218 |
-7,380 |
| S & P Midcap 400(CME) |
| Jun13 |
130522 |
1218.00 |
1228.00 |
1189.00 |
1192.50 |
-19.70 |
8 |
1,474 |
+6 |
| Sep13 |
130522 |
1189.90 |
1209.60 |
1189.90 |
1189.90 |
-19.70 |
|
|
|
| Dec13 |
130522 |
1187.90 |
1207.60 |
1187.90 |
1187.90 |
-19.70 |
|
|
|
| Total Volume and Open Interest |
8 |
1,474 |
+6 |
| Volatility Index(CBOE) |
| May13 |
130521 |
13.20 |
13.58 |
13.10 |
13.50 |
+0.20 |
62,297 |
80,771 |
-7,404 |
| Jun13 |
130522 |
15.25 |
15.70 |
15.00 |
15.30 |
-0.10 |
58,037 |
197,724 |
+11,416 |
| Jul13 |
130522 |
16.32 |
16.65 |
16.05 |
16.40 |
-0.10 |
19,429 |
59,826 |
+1,297 |
| Aug13 |
130522 |
17.05 |
17.35 |
16.85 |
17.15 |
unch |
8,902 |
42,087 |
+340 |
| Total Volume and Open Interest |
161,526 |
378,230 |
-65,749 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun13 |
130522 |
15520 |
16050 |
15480 |
15665 |
+155 |
11,949 |
81,141 |
-1,150 |
| Sep13 |
130522 |
15645 |
16120 |
15610 |
15765 |
+155 |
213 |
929 |
-11 |
| Total Volume and Open Interest |
12,162 |
82,071 |
-1,161 |
| Nikkei 225(SGX) |
| Jun13 |
130522 |
15425 |
15720 |
15380 |
15660 |
+250 |
143,955 |
276,401 |
-5,575 |
| Sep13 |
130522 |
15430 |
15710 |
15430 |
15650 |
+250 |
988 |
17,821 |
+3,928 |
| Dec13 |
130522 |
15590 |
15590 |
15590 |
15590 |
+255 |
3,652 |
25,795 |
+2,551 |
| Total Volume and Open Interest |
151,540 |
343,945 |
+3,516 |
| CAC 40(EURONEXT) |
| Jun13 |
130522 |
4017.0 |
4043.5 |
3979.0 |
4033.5 |
+15.0 |
90,739 |
391,794 |
+1,748 |
| Jul13 |
130522 |
4009.0 |
4036.5 |
3972.5 |
4026.0 |
+14.0 |
709 |
516 |
+292 |
| Aug13 |
130522 |
4022.5 |
4022.5 |
4022.5 |
4022.5 |
+12.0 |
|
|
|
| Total Volume and Open Interest |
91,624 |
392,436 |
+2,057 |
| Hang Seng Index(HKFE) |
| May13 |
130522 |
23368 |
23373 |
23108 |
23227 |
-62 |
65,878 |
118,008 |
+3,532 |
| Jun13 |
130522 |
23122 |
23124 |
22851 |
22971 |
-58 |
3,297 |
12,027 |
+1,345 |
| Total Volume and Open Interest |
69,413 |
132,357 |
+4,966 |
| DAX(EUREX) |
| Jun13 |
130522 |
8470.5 |
8561.0 |
8436.5 |
8530.0 |
+74.5 |
109,729 |
174,875 |
-2,971 |
| Sep13 |
130522 |
8481.0 |
8568.0 |
8448.0 |
8538.5 |
+74.5 |
294 |
9,373 |
+75 |
| Dec13 |
130522 |
8482.0 |
8576.5 |
8461.5 |
8546.5 |
+73.5 |
66 |
1,055 |
+107 |
| Total Volume and Open Interest |
110,089 |
185,303 |
-2,789 |
| FT-SE 100(EURONEXT) |
| Jun13 |
130522 |
6773.50 |
6861.50 |
6748.50 |
6818.00 |
+54.00 |
79,376 |
661,341 |
-9,959 |
| Sep13 |
130522 |
6734.50 |
6815.00 |
6709.50 |
6773.50 |
+54.50 |
2,028 |
6,401 |
-2 |
| Dec13 |
130522 |
6707.00 |
6746.00 |
6707.00 |
6746.00 |
+54.50 |
0 |
266 |
-1 |
| Total Volume and Open Interest |
81,404 |
668,008 |
-9,962 |
| SPI 200(SFE) |
| Jun13 |
130522 |
5194.0 |
5224.0 |
5155.0 |
5171.0 |
-21.0 |
28,869 |
267,348 |
-1,956 |
| Sep13 |
130522 |
5146.0 |
5188.0 |
5123.0 |
5135.0 |
-22.0 |
15 |
2,508 |
+12 |
| Dec13 |
130522 |
5132.0 |
5132.0 |
5132.0 |
5132.0 |
-22.0 |
10 |
2,475 |
-2 |
| Total Volume and Open Interest |
28,904 |
274,722 |
-1,936 |
| FTSE MIB(ISE) |
| Jun13 |
130522 |
17470.00 |
17605.00 |
17390.00 |
17536.00 |
+100.00 |
16,543 |
58,108 |
+182 |
| Sep13 |
130522 |
17410.00 |
17525.00 |
17325.00 |
17459.00 |
+103.00 |
37 |
377 |
+7 |
| Dec13 |
130522 |
17359.00 |
17359.00 |
17359.00 |
17359.00 |
+105.00 |
1 |
3 |
+1 |
| Total Volume and Open Interest |
16,581 |
58,488 |
+190 |
| KOSPI 200(KFE) |
| Jun13 |
130522 |
259.00 |
261.80 |
258.80 |
260.10 |
+1.00 |
130,191 |
113,119 |
+600 |
| Sep13 |
130522 |
260.50 |
263.40 |
260.50 |
262.05 |
+1.30 |
138 |
7,188 |
+976 |
| Dec13 |
130522 |
263.45 |
263.45 |
263.45 |
263.45 |
+1.00 |
0 |
230 |
+0 |
| Total Volume and Open Interest |
130,329 |
120,868 |
+1,576 |
| GSCI(CME) |
| Jun13 |
130522 |
630.00 |
631.10 |
625.00 |
625.00 |
-6.00 |
125 |
8,977 |
+12 |
| Jul13 |
130522 |
618.00 |
624.25 |
618.00 |
618.00 |
-6.15 |
0 |
580 |
+0 |
| Aug13 |
130522 |
622.00 |
622.10 |
617.00 |
617.00 |
-5.00 |
1 |
1 |
+1 |
| Total Volume and Open Interest |
126 |
9,558 |
+13 |
| 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. |
|
|
MRCI Online
