|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 23, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130523 |
1492.50 |
1546.75 |
1487.50 |
1499.50 |
+5.25 |
125,501 |
297,624 |
+2,655 |
Aug13 |
130523 |
1405.00 |
1444.50 |
1400.75 |
1414.50 |
+9.00 |
11,924 |
17,908 |
-65 |
Sep13 |
130523 |
1300.00 |
1315.50 |
1293.25 |
1299.50 |
-0.50 |
8,841 |
14,528 |
+979 |
Nov13 |
130523 |
1238.00 |
1252.25 |
1233.00 |
1243.00 |
+4.25 |
59,206 |
208,046 |
-1,464 |
Jan14 |
130523 |
1244.50 |
1258.50 |
1239.25 |
1249.25 |
+4.00 |
3,407 |
17,969 |
+62 |
Mar14 |
130523 |
1249.00 |
1262.00 |
1243.75 |
1252.75 |
+3.75 |
2,697 |
6,401 |
+779 |
May14 |
130523 |
1249.00 |
1263.00 |
1244.25 |
1253.75 |
+4.00 |
1,031 |
5,641 |
+97 |
Jul14 |
130523 |
1261.75 |
1269.75 |
1253.25 |
1260.50 |
+3.50 |
400 |
5,970 |
-115 |
Aug14 |
130523 |
1247.00 |
1265.75 |
1246.75 |
1256.50 |
+4.00 |
0 |
10 |
+0 |
Sep14 |
130523 |
1244.25 |
1250.00 |
1240.25 |
1244.25 |
+4.00 |
0 |
10 |
+0 |
Nov14 |
130523 |
1238.25 |
1252.50 |
1234.50 |
1243.25 |
+4.50 |
319 |
8,340 |
-32 |
Jan15 |
130523 |
1248.25 |
1257.50 |
1244.00 |
1248.25 |
+4.25 |
1 |
23 |
+1 |
Mar15 |
130523 |
1244.50 |
1253.75 |
1240.25 |
1244.50 |
+4.25 |
0 |
3 |
+0 |
May15 |
130523 |
1241.50 |
1250.75 |
1237.25 |
1241.50 |
+4.25 |
|
|
|
Total Volume and Open Interest |
213,329 |
582,728 |
+2,898 |
Soybean Meal(CBOT) |
Jul13 |
130523 |
440.50 |
451.40 |
434.50 |
437.00 |
-3.60 |
45,530 |
139,192 |
+75 |
Aug13 |
130523 |
410.40 |
416.80 |
409.00 |
410.60 |
+0.20 |
8,400 |
21,501 |
+743 |
Sep13 |
130523 |
381.00 |
385.80 |
379.90 |
383.20 |
+1.90 |
6,391 |
15,461 |
+471 |
Oct13 |
130523 |
352.30 |
355.90 |
350.60 |
354.90 |
+2.60 |
3,234 |
13,834 |
-92 |
Dec13 |
130523 |
350.30 |
353.90 |
348.00 |
351.40 |
+1.30 |
14,526 |
59,254 |
-328 |
Jan14 |
130523 |
352.50 |
355.00 |
349.60 |
352.80 |
+1.20 |
541 |
6,722 |
+0 |
Mar14 |
130523 |
353.90 |
357.20 |
351.90 |
354.90 |
+1.00 |
564 |
4,472 |
+56 |
May14 |
130523 |
357.80 |
357.90 |
353.00 |
355.30 |
+0.90 |
307 |
3,539 |
+52 |
Jul14 |
130523 |
360.30 |
360.30 |
355.70 |
357.60 |
+0.50 |
191 |
2,322 |
-17 |
Aug14 |
130523 |
357.20 |
357.20 |
356.30 |
357.20 |
+0.90 |
0 |
46 |
+0 |
Total Volume and Open Interest |
79,684 |
266,679 |
+960 |
Soybean Oil(CBOT) |
Jul13 |
130523 |
49.59 |
50.61 |
49.26 |
49.66 |
+0.02 |
47,653 |
176,755 |
-7,021 |
Aug13 |
130523 |
49.49 |
50.46 |
49.11 |
49.53 |
+0.04 |
7,664 |
25,009 |
-239 |
Sep13 |
130523 |
49.25 |
50.14 |
48.87 |
49.31 |
+0.05 |
5,817 |
20,804 |
+373 |
Oct13 |
130523 |
48.89 |
49.75 |
48.51 |
48.98 |
+0.09 |
4,100 |
18,943 |
-266 |
Dec13 |
130523 |
48.66 |
49.53 |
48.30 |
48.78 |
+0.12 |
13,616 |
83,711 |
+267 |
Jan14 |
130523 |
48.62 |
49.43 |
48.19 |
48.70 |
+0.16 |
384 |
11,272 |
+35 |
Mar14 |
130523 |
48.57 |
49.29 |
48.22 |
48.69 |
+0.16 |
380 |
6,248 |
+92 |
May14 |
130523 |
48.57 |
49.31 |
48.29 |
48.64 |
+0.13 |
238 |
3,342 |
+44 |
Jul14 |
130523 |
48.65 |
49.28 |
48.31 |
48.69 |
+0.13 |
167 |
3,518 |
+11 |
Aug14 |
130523 |
49.20 |
49.20 |
48.49 |
48.60 |
+0.11 |
0 |
345 |
+0 |
Total Volume and Open Interest |
80,021 |
351,598 |
-6,704 |
Canola(WCE) |
May13 |
130514 |
656.2 |
656.2 |
656.2 |
656.2 |
+2.4 |
|
|
|
Jul13 |
130523 |
646.3 |
650.8 |
637.4 |
642.4 |
-4.9 |
9,198 |
71,159 |
-1,142 |
Nov13 |
130523 |
555.4 |
564.0 |
551.5 |
555.6 |
-3.8 |
4,947 |
69,480 |
+343 |
Jan14 |
130523 |
557.9 |
564.9 |
556.2 |
556.8 |
-4.0 |
124 |
3,910 |
+80 |
Mar14 |
130523 |
551.9 |
559.1 |
550.5 |
551.8 |
-4.4 |
17 |
575 |
+13 |
Total Volume and Open Interest |
14,286 |
145,178 |
-706 |
Corn(CBOT) |
Jul13 |
130523 |
658.00 |
669.75 |
653.00 |
662.00 |
+3.50 |
101,487 |
435,710 |
-1,414 |
Sep13 |
130523 |
559.25 |
567.00 |
554.00 |
563.50 |
+3.75 |
49,179 |
162,972 |
-5 |
Dec13 |
130523 |
529.75 |
537.50 |
525.50 |
534.75 |
+4.25 |
94,385 |
438,364 |
+3,974 |
Mar14 |
130523 |
540.50 |
547.75 |
536.50 |
545.50 |
+4.50 |
9,923 |
46,554 |
+2,742 |
May14 |
130523 |
548.50 |
555.75 |
545.25 |
553.25 |
+4.25 |
2,785 |
15,829 |
+648 |
Jul14 |
130523 |
555.75 |
562.00 |
552.25 |
560.50 |
+4.25 |
2,885 |
24,671 |
-27 |
Sep14 |
130523 |
546.00 |
551.75 |
546.00 |
551.75 |
+4.50 |
150 |
2,136 |
+31 |
Dec14 |
130523 |
545.00 |
553.00 |
541.75 |
553.00 |
+6.75 |
1,499 |
45,845 |
+375 |
Mar15 |
130523 |
551.00 |
559.00 |
549.00 |
559.00 |
+6.25 |
17 |
547 |
+0 |
May15 |
130523 |
560.75 |
560.75 |
554.50 |
560.75 |
+6.25 |
0 |
48 |
+0 |
Total Volume and Open Interest |
262,379 |
1,176,120 |
+6,384 |
Wheat(CBOT) |
Jul13 |
130523 |
687.50 |
709.00 |
687.00 |
703.25 |
+14.75 |
35,805 |
220,341 |
-1,432 |
Sep13 |
130523 |
694.75 |
715.00 |
694.00 |
709.75 |
+14.00 |
7,708 |
58,500 |
-372 |
Dec13 |
130523 |
709.00 |
728.50 |
708.75 |
723.00 |
+12.50 |
14,688 |
97,355 |
+1,979 |
Mar14 |
130523 |
725.00 |
743.00 |
725.00 |
737.50 |
+10.50 |
1,569 |
20,217 |
+89 |
May14 |
130523 |
735.00 |
747.00 |
734.00 |
744.25 |
+10.25 |
292 |
2,320 |
+32 |
Jul14 |
130523 |
735.25 |
752.00 |
735.25 |
746.75 |
+9.00 |
323 |
9,487 |
+45 |
Total Volume and Open Interest |
60,555 |
414,221 |
+445 |
Wheat(KCBT) |
Jul13 |
130523 |
742.25 |
759.00 |
741.50 |
754.50 |
+11.25 |
7,950 |
89,766 |
-207 |
Sep13 |
130523 |
750.50 |
765.50 |
749.25 |
761.50 |
+10.50 |
3,115 |
19,011 |
+194 |
Dec13 |
130523 |
764.00 |
781.25 |
764.00 |
778.50 |
+12.25 |
2,141 |
22,540 |
+491 |
Mar14 |
130523 |
779.25 |
793.00 |
779.25 |
791.50 |
+12.75 |
152 |
4,202 |
+26 |
May14 |
130523 |
786.75 |
797.75 |
784.75 |
795.75 |
+12.75 |
25 |
925 |
+1 |
Jul14 |
130523 |
786.25 |
798.25 |
785.50 |
795.25 |
+10.75 |
134 |
2,625 |
+42 |
Total Volume and Open Interest |
13,521 |
139,251 |
+544 |
Wheat(MGE) |
May13 |
130514 |
857.75 |
857.75 |
857.75 |
857.75 |
unch |
|
|
|
Jul13 |
130523 |
807.00 |
822.50 |
807.00 |
813.25 |
+5.50 |
2,460 |
19,238 |
-309 |
Sep13 |
130523 |
797.00 |
813.00 |
797.00 |
805.00 |
+7.75 |
1,487 |
9,217 |
-312 |
Dec13 |
130523 |
807.00 |
819.25 |
806.00 |
811.75 |
+8.00 |
724 |
8,837 |
+243 |
Mar14 |
130523 |
817.75 |
830.00 |
817.75 |
824.25 |
+9.50 |
130 |
1,399 |
+28 |
Total Volume and Open Interest |
4,816 |
38,937 |
-344 |
Oats(CBOT) |
Jul13 |
130523 |
366.50 |
372.25 |
365.00 |
370.25 |
+3.75 |
1,464 |
6,490 |
-629 |
Sep13 |
130523 |
356.50 |
365.00 |
356.50 |
365.00 |
+8.25 |
58 |
188 |
+36 |
Dec13 |
130523 |
356.00 |
364.00 |
354.00 |
363.50 |
+8.00 |
431 |
1,600 |
+150 |
Mar14 |
130523 |
368.75 |
368.75 |
360.75 |
368.75 |
+8.00 |
5 |
68 |
+0 |
Total Volume and Open Interest |
1,958 |
8,346 |
-443 |
Rough Rice(CBOT) |
Jul13 |
130523 |
15.38 |
15.64 |
15.32 |
15.56 |
+0.22 |
489 |
10,239 |
-108 |
Sep13 |
130523 |
15.20 |
15.55 |
15.20 |
15.55 |
+0.34 |
204 |
1,185 |
+91 |
Nov13 |
130523 |
15.68 |
15.70 |
15.36 |
15.69 |
+0.35 |
38 |
244 |
+32 |
Jan14 |
130523 |
15.86 |
15.86 |
15.52 |
15.86 |
+0.34 |
0 |
37 |
+0 |
Total Volume and Open Interest |
731 |
11,705 |
+15 |
Live Cattle(CME) |
Jun13 |
130523 |
120.080 |
120.500 |
119.100 |
119.135 |
-0.865 |
13,518 |
58,782 |
-5,219 |
Aug13 |
130523 |
119.230 |
119.600 |
118.080 |
118.200 |
-1.030 |
18,374 |
131,744 |
+294 |
Oct13 |
130523 |
122.550 |
122.785 |
121.500 |
121.700 |
-0.835 |
7,919 |
57,180 |
+255 |
Dec13 |
130523 |
124.250 |
124.580 |
123.480 |
123.680 |
-0.650 |
7,139 |
38,311 |
+470 |
Feb14 |
130523 |
125.400 |
125.750 |
124.700 |
125.035 |
-0.515 |
2,908 |
14,354 |
+1,201 |
Apr14 |
130523 |
126.730 |
127.080 |
126.230 |
126.500 |
-0.450 |
410 |
5,990 |
+71 |
Total Volume and Open Interest |
50,295 |
307,067 |
-2,930 |
Feeder Cattle(CME) |
May13 |
130523 |
131.600 |
131.735 |
131.575 |
131.630 |
unch |
998 |
3,660 |
-333 |
Aug13 |
130523 |
143.800 |
144.500 |
142.300 |
142.650 |
-1.675 |
3,305 |
22,726 |
-129 |
Sep13 |
130523 |
146.035 |
146.825 |
144.575 |
144.950 |
-1.750 |
713 |
3,016 |
+37 |
Oct13 |
130523 |
148.035 |
148.500 |
146.535 |
146.850 |
-1.780 |
545 |
3,083 |
+107 |
Nov13 |
130523 |
149.000 |
149.735 |
147.735 |
148.185 |
-1.665 |
226 |
1,818 |
+60 |
Jan14 |
130523 |
149.685 |
149.825 |
147.900 |
148.285 |
-1.815 |
93 |
670 |
+8 |
Mar14 |
130523 |
150.050 |
150.050 |
149.435 |
149.500 |
-1.250 |
7 |
59 |
+4 |
Total Volume and Open Interest |
5,894 |
35,054 |
-239 |
Lean Hogs(CME) |
Jun13 |
130523 |
93.930 |
94.450 |
93.730 |
94.200 |
-0.350 |
13,083 |
39,853 |
-2,298 |
Jul13 |
130523 |
93.300 |
93.580 |
92.650 |
93.035 |
-0.395 |
12,169 |
64,792 |
+3,206 |
Aug13 |
130523 |
91.750 |
92.080 |
91.430 |
91.800 |
-0.280 |
6,707 |
44,586 |
+128 |
Oct13 |
130523 |
82.300 |
82.635 |
82.000 |
82.100 |
-0.435 |
4,997 |
44,102 |
+548 |
Dec13 |
130523 |
79.135 |
79.600 |
78.975 |
79.400 |
-0.100 |
4,151 |
30,840 |
-367 |
Feb14 |
130523 |
81.475 |
81.930 |
81.350 |
81.830 |
-0.170 |
2,146 |
13,062 |
+418 |
Apr14 |
130523 |
83.100 |
83.450 |
82.930 |
83.385 |
-0.150 |
1,656 |
9,247 |
+320 |
May14 |
130523 |
87.950 |
88.180 |
87.900 |
87.900 |
unch |
43 |
298 |
+39 |
Total Volume and Open Interest |
45,578 |
251,261 |
+2,388 |
Class III Milk(CME) |
May13 |
130523 |
18.52 |
18.53 |
18.50 |
18.51 |
+0.01 |
22 |
3,586 |
-4 |
Jun13 |
130523 |
18.15 |
18.37 |
18.04 |
18.34 |
+0.24 |
176 |
4,036 |
+29 |
Jul13 |
130523 |
18.44 |
18.61 |
18.36 |
18.60 |
+0.21 |
195 |
3,236 |
+19 |
Aug13 |
130523 |
18.67 |
18.91 |
18.65 |
18.90 |
+0.21 |
148 |
2,842 |
+7 |
Sep13 |
130523 |
19.00 |
19.09 |
18.80 |
19.09 |
+0.12 |
51 |
2,364 |
+9 |
Total Volume and Open Interest |
715 |
22,780 |
+115 |
Cocoa(ICE) |
Jul13 |
130523 |
2310 |
2334 |
2261 |
2283 |
-34 |
14,386 |
93,314 |
+2,474 |
Sep13 |
130523 |
2321 |
2338 |
2266 |
2288 |
-33 |
4,993 |
46,275 |
+1,017 |
Dec13 |
130523 |
2311 |
2343 |
2272 |
2294 |
-32 |
3,325 |
36,549 |
-636 |
Mar14 |
130523 |
2321 |
2345 |
2279 |
2298 |
-32 |
2,331 |
31,984 |
+128 |
May14 |
130523 |
2322 |
2346 |
2284 |
2304 |
-31 |
629 |
9,509 |
+67 |
Jul14 |
130523 |
2347 |
2347 |
2287 |
2308 |
-32 |
221 |
3,152 |
+21 |
Sep14 |
130523 |
2294 |
2313 |
2290 |
2313 |
-30 |
68 |
3,022 |
+48 |
Total Volume and Open Interest |
25,961 |
224,131 |
+3,122 |
Coffee "C"(ICE) |
Jul13 |
130523 |
128.80 |
131.80 |
128.05 |
130.05 |
+1.60 |
17,188 |
90,973 |
+2,499 |
Sep13 |
130523 |
130.90 |
134.05 |
130.35 |
132.30 |
+1.55 |
5,167 |
34,462 |
+689 |
Dec13 |
130523 |
134.60 |
137.25 |
133.90 |
135.95 |
+1.60 |
2,974 |
21,911 |
+294 |
Mar14 |
130523 |
138.00 |
140.85 |
137.50 |
139.40 |
+1.60 |
951 |
7,001 |
+176 |
May14 |
130523 |
139.50 |
141.40 |
139.50 |
141.30 |
+1.55 |
339 |
4,070 |
+94 |
Jul14 |
130523 |
141.45 |
143.20 |
141.45 |
143.20 |
+1.55 |
66 |
1,307 |
+7 |
Total Volume and Open Interest |
26,734 |
162,110 |
+3,763 |
Orange Juice(ICE) |
Jul13 |
130523 |
146.50 |
149.95 |
145.05 |
148.40 |
+2.40 |
464 |
17,987 |
-49 |
Sep13 |
130523 |
146.00 |
147.70 |
146.00 |
146.95 |
+1.80 |
168 |
1,978 |
+126 |
Nov13 |
130523 |
145.95 |
147.00 |
145.95 |
146.30 |
+1.35 |
5 |
772 |
+0 |
Jan14 |
130523 |
146.40 |
146.80 |
146.15 |
146.15 |
+1.35 |
0 |
267 |
+0 |
Mar14 |
130523 |
146.85 |
146.90 |
146.40 |
146.40 |
+1.35 |
0 |
8 |
+0 |
May14 |
130523 |
146.40 |
146.40 |
146.40 |
146.40 |
+1.35 |
|
|
|
Total Volume and Open Interest |
637 |
21,012 |
+77 |
Sugar #11(ICE) |
Jul13 |
130523 |
16.62 |
16.89 |
16.56 |
16.76 |
+0.11 |
62,613 |
456,668 |
+4,076 |
Oct13 |
130523 |
16.98 |
17.22 |
16.93 |
17.10 |
+0.08 |
31,560 |
180,928 |
+8,918 |
Mar14 |
130523 |
17.95 |
18.20 |
17.92 |
18.09 |
+0.08 |
7,066 |
116,199 |
+809 |
May14 |
130523 |
18.13 |
18.36 |
18.10 |
18.24 |
+0.06 |
2,927 |
28,561 |
+552 |
Jul14 |
130523 |
18.28 |
18.48 |
18.25 |
18.38 |
+0.05 |
1,998 |
39,103 |
+490 |
Oct14 |
130523 |
18.52 |
18.72 |
18.52 |
18.63 |
+0.03 |
1,194 |
20,374 |
+240 |
Mar15 |
130523 |
18.97 |
19.10 |
18.96 |
19.04 |
+0.02 |
267 |
14,702 |
+23 |
May15 |
130523 |
18.97 |
19.07 |
18.95 |
19.02 |
unch |
7 |
1,701 |
+0 |
Total Volume and Open Interest |
107,632 |
863,297 |
+15,108 |
London Cocoa(LCE) |
Jul13 |
130523 |
1553 |
1573 |
1533 |
1537 |
-25 |
7,069 |
70,546 |
-326 |
Sep13 |
130523 |
1561 |
1579 |
1540 |
1544 |
-25 |
5,303 |
41,898 |
-526 |
Dec13 |
130523 |
1556 |
1574 |
1536 |
1540 |
-25 |
3,056 |
57,485 |
-8 |
Mar14 |
130523 |
1552 |
1571 |
1534 |
1538 |
-24 |
2,737 |
50,698 |
+604 |
May14 |
130523 |
1557 |
1574 |
1539 |
1541 |
-23 |
667 |
12,437 |
+270 |
Jul14 |
130523 |
1576 |
1578 |
1546 |
1546 |
-23 |
54 |
4,885 |
+37 |
Sep14 |
130523 |
1579 |
1579 |
1551 |
1551 |
-24 |
35 |
2,126 |
+27 |
Total Volume and Open Interest |
18,955 |
241,158 |
+94 |
London Sugar(LCE) |
Aug13 |
130523 |
472.50 |
477.20 |
470.30 |
474.90 |
+2.00 |
3,650 |
43,907 |
-61 |
Oct13 |
130523 |
469.60 |
473.60 |
468.10 |
471.70 |
+1.30 |
1,857 |
15,195 |
+97 |
Dec13 |
130523 |
477.00 |
482.30 |
477.00 |
480.00 |
+0.70 |
549 |
6,217 |
+122 |
Mar14 |
130523 |
486.10 |
491.90 |
486.00 |
489.20 |
+1.00 |
387 |
6,218 |
+92 |
May14 |
130523 |
495.00 |
499.10 |
493.50 |
496.60 |
+1.30 |
182 |
2,102 |
+107 |
Total Volume and Open Interest |
6,714 |
75,205 |
+357 |
Cotton(ICE) |
Jul13 |
130523 |
83.42 |
83.88 |
81.52 |
81.78 |
-1.64 |
19,395 |
123,444 |
-369 |
Oct13 |
130523 |
83.21 |
83.21 |
83.21 |
83.21 |
-0.94 |
16 |
94 |
-1 |
Dec13 |
130523 |
84.63 |
84.88 |
83.34 |
83.64 |
-0.75 |
9,156 |
63,125 |
+2,117 |
Mar14 |
130523 |
84.38 |
84.38 |
83.08 |
83.35 |
-0.74 |
625 |
2,457 |
+252 |
May14 |
130523 |
83.39 |
83.39 |
83.39 |
83.39 |
-0.74 |
172 |
692 |
+107 |
Jul14 |
130523 |
83.64 |
83.64 |
83.64 |
83.64 |
-0.71 |
136 |
657 |
+124 |
Total Volume and Open Interest |
29,500 |
190,994 |
+2,230 |
Lumber(CME) |
Jul13 |
130523 |
309.0 |
311.5 |
302.0 |
303.3 |
-2.4 |
670 |
4,191 |
-3 |
Sep13 |
130523 |
313.9 |
314.0 |
305.0 |
307.0 |
-1.5 |
123 |
1,233 |
+19 |
Nov13 |
130523 |
308.2 |
309.0 |
305.0 |
306.1 |
-1.0 |
23 |
253 |
+11 |
Jan14 |
130523 |
316.7 |
317.0 |
313.0 |
314.0 |
-1.9 |
7 |
20 |
+0 |
Total Volume and Open Interest |
823 |
5,709 |
+27 |
Crude Oil(NYM) |
Jul13 |
130523 |
94.18 |
94.46 |
92.21 |
94.25 |
-0.03 |
259,159 |
344,082 |
-5,705 |
Aug13 |
130523 |
94.35 |
94.60 |
92.40 |
94.42 |
-0.04 |
58,978 |
142,654 |
+9,497 |
Sep13 |
130523 |
94.25 |
94.50 |
92.34 |
94.32 |
-0.05 |
28,581 |
132,220 |
+4,937 |
Oct13 |
130523 |
93.46 |
94.15 |
92.09 |
94.00 |
-0.06 |
15,936 |
80,010 |
+2,058 |
Nov13 |
130523 |
93.04 |
93.70 |
91.69 |
93.55 |
-0.09 |
9,709 |
48,996 |
-163 |
Dec13 |
130523 |
92.80 |
93.21 |
91.25 |
93.07 |
-0.12 |
37,611 |
237,058 |
+2,993 |
Jan14 |
130523 |
92.12 |
92.66 |
90.85 |
92.58 |
-0.16 |
3,016 |
45,101 |
-31 |
Feb14 |
130523 |
91.79 |
92.19 |
90.41 |
92.12 |
-0.20 |
1,737 |
24,389 |
+217 |
Mar14 |
130523 |
91.39 |
91.70 |
90.44 |
91.70 |
-0.23 |
2,862 |
39,587 |
+454 |
Apr14 |
130523 |
91.01 |
91.31 |
89.89 |
91.31 |
-0.25 |
1,691 |
18,605 |
+158 |
May14 |
130523 |
90.98 |
90.98 |
90.98 |
90.98 |
-0.27 |
874 |
19,378 |
+176 |
Jun14 |
130523 |
89.85 |
90.71 |
89.23 |
90.70 |
-0.29 |
8,579 |
90,345 |
+1,574 |
Jul14 |
130523 |
90.38 |
90.38 |
90.38 |
90.38 |
-0.30 |
636 |
17,895 |
-45 |
Aug14 |
130523 |
90.00 |
90.80 |
89.66 |
90.07 |
-0.31 |
345 |
17,216 |
+140 |
Sep14 |
130523 |
89.75 |
89.75 |
89.75 |
89.75 |
-0.32 |
1,047 |
29,743 |
+253 |
Oct14 |
130523 |
89.46 |
89.46 |
89.46 |
89.46 |
-0.34 |
277 |
14,690 |
-18 |
Total Volume and Open Interest |
455,946 |
1,741,508 |
-2,500 |
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 |
130523 |
94.150 |
94.475 |
92.200 |
94.250 |
-0.025 |
5,896 |
1,667 |
-33 |
Aug13 |
130523 |
94.125 |
94.600 |
92.525 |
94.425 |
-0.025 |
124 |
476 |
-14 |
Sep13 |
130523 |
93.425 |
94.325 |
92.525 |
94.325 |
-0.050 |
26 |
215 |
+6 |
Oct13 |
130523 |
92.575 |
94.000 |
92.250 |
94.000 |
-0.050 |
2 |
9 |
+2 |
Nov13 |
130523 |
93.550 |
93.550 |
93.550 |
93.550 |
-0.100 |
0 |
13 |
+0 |
Dec13 |
130523 |
91.650 |
93.075 |
91.650 |
93.075 |
-0.125 |
2 |
56 |
+0 |
Jan14 |
130523 |
90.900 |
92.575 |
90.900 |
92.575 |
-0.175 |
|
|
|
Feb14 |
130523 |
92.125 |
92.125 |
92.125 |
92.125 |
-0.200 |
|
|
|
Total Volume and Open Interest |
6,050 |
2,527 |
-39 |
Heating Oil(NYM) |
Jun13 |
130523 |
287.15 |
287.30 |
282.25 |
286.00 |
-1.36 |
35,871 |
53,875 |
-8,674 |
Jul13 |
130523 |
286.36 |
287.02 |
281.89 |
285.65 |
-1.22 |
39,849 |
79,750 |
+1,556 |
Aug13 |
130523 |
287.60 |
287.86 |
282.71 |
286.44 |
-1.09 |
11,712 |
31,277 |
+2,326 |
Sep13 |
130523 |
287.25 |
287.59 |
283.77 |
287.37 |
-1.07 |
8,415 |
31,669 |
-854 |
Oct13 |
130523 |
287.08 |
288.42 |
284.80 |
288.26 |
-0.99 |
4,029 |
19,972 |
+457 |
Nov13 |
130523 |
288.61 |
289.23 |
285.54 |
288.86 |
-0.90 |
2,809 |
9,743 |
-360 |
Dec13 |
130523 |
289.45 |
289.51 |
285.81 |
289.27 |
-0.83 |
5,757 |
37,346 |
-71 |
Jan14 |
130523 |
288.11 |
290.26 |
286.76 |
289.86 |
-0.79 |
495 |
7,925 |
-18 |
Feb14 |
130523 |
289.76 |
290.21 |
287.49 |
290.21 |
-0.71 |
99 |
2,675 |
+12 |
Mar14 |
130523 |
289.04 |
290.10 |
287.09 |
289.82 |
-0.66 |
57 |
4,022 |
+9 |
Apr14 |
130523 |
286.45 |
288.72 |
286.45 |
288.72 |
-0.69 |
50 |
9,954 |
+20 |
May14 |
130523 |
287.15 |
287.81 |
284.97 |
287.73 |
-0.76 |
24 |
1,852 |
+1 |
Jun14 |
130523 |
284.83 |
287.10 |
284.58 |
286.83 |
-0.73 |
498 |
8,635 |
+170 |
Jul14 |
130523 |
286.38 |
286.38 |
286.38 |
286.38 |
-0.74 |
56 |
525 |
-20 |
Total Volume and Open Interest |
109,956 |
304,608 |
-5,352 |
Gasoline(NYMEX) |
Jun13 |
130523 |
282.01 |
283.75 |
278.82 |
282.81 |
+0.87 |
46,628 |
49,643 |
-7,823 |
Jul13 |
130523 |
281.10 |
282.76 |
277.92 |
281.81 |
+0.59 |
58,652 |
98,240 |
-558 |
Aug13 |
130523 |
279.41 |
280.30 |
275.87 |
279.81 |
+0.31 |
29,059 |
31,651 |
+595 |
Sep13 |
130523 |
276.86 |
277.78 |
273.10 |
277.12 |
+0.07 |
21,712 |
31,812 |
+259 |
Oct13 |
130523 |
260.73 |
263.99 |
259.24 |
263.35 |
+0.03 |
11,662 |
19,757 |
+55 |
Nov13 |
130523 |
258.30 |
261.13 |
256.44 |
260.56 |
-0.04 |
5,530 |
20,846 |
+38 |
Dec13 |
130523 |
256.09 |
259.38 |
254.70 |
258.79 |
-0.16 |
7,133 |
16,584 |
-404 |
Jan14 |
130523 |
256.51 |
258.34 |
254.38 |
258.34 |
-0.21 |
1,455 |
6,862 |
+433 |
Feb14 |
130523 |
258.93 |
258.93 |
258.93 |
258.93 |
-0.22 |
272 |
1,865 |
-35 |
Mar14 |
130523 |
260.32 |
260.32 |
260.32 |
260.32 |
-0.20 |
143 |
4,514 |
+25 |
Total Volume and Open Interest |
182,585 |
288,229 |
-7,248 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130523 |
282.80 |
282.81 |
282.80 |
282.80 |
+0.90 |
0 |
1 |
+0 |
Jul13 |
130523 |
281.80 |
281.81 |
281.80 |
281.80 |
+0.60 |
|
|
|
Aug13 |
130523 |
279.80 |
279.81 |
279.80 |
279.80 |
+0.30 |
|
|
|
Sep13 |
130523 |
277.10 |
277.12 |
277.10 |
277.10 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun13 |
130523 |
4.181 |
4.269 |
4.159 |
4.261 |
+0.075 |
104,312 |
65,541 |
-15,527 |
Jul13 |
130523 |
4.228 |
4.316 |
4.205 |
4.307 |
+0.074 |
62,584 |
286,992 |
+2,730 |
Aug13 |
130523 |
4.250 |
4.330 |
4.224 |
4.322 |
+0.069 |
23,733 |
79,302 |
+3,548 |
Sep13 |
130523 |
4.253 |
4.319 |
4.217 |
4.311 |
+0.062 |
17,339 |
101,959 |
+3,014 |
Oct13 |
130523 |
4.265 |
4.329 |
4.229 |
4.320 |
+0.059 |
20,338 |
188,433 |
-647 |
Nov13 |
130523 |
4.351 |
4.388 |
4.296 |
4.385 |
+0.056 |
5,165 |
72,463 |
+512 |
Dec13 |
130523 |
4.480 |
4.541 |
4.457 |
4.536 |
+0.046 |
3,644 |
62,212 |
+101 |
Jan14 |
130523 |
4.556 |
4.618 |
4.535 |
4.610 |
+0.041 |
20,244 |
135,224 |
+2,999 |
Feb14 |
130523 |
4.572 |
4.588 |
4.512 |
4.583 |
+0.041 |
3,271 |
35,588 |
+265 |
Mar14 |
130523 |
4.487 |
4.508 |
4.432 |
4.505 |
+0.041 |
5,980 |
72,051 |
+765 |
Apr14 |
130523 |
4.210 |
4.250 |
4.174 |
4.247 |
+0.033 |
14,572 |
115,244 |
+2,559 |
May14 |
130523 |
4.205 |
4.247 |
4.185 |
4.243 |
+0.035 |
2,569 |
21,326 |
-602 |
Jun14 |
130523 |
4.229 |
4.272 |
4.222 |
4.272 |
+0.032 |
1,193 |
21,315 |
+236 |
Jul14 |
130523 |
4.259 |
4.302 |
4.259 |
4.302 |
+0.030 |
1,146 |
13,399 |
+219 |
Aug14 |
130523 |
4.269 |
4.320 |
4.269 |
4.320 |
+0.028 |
565 |
13,981 |
+91 |
Sep14 |
130523 |
4.279 |
4.320 |
4.279 |
4.320 |
+0.029 |
619 |
18,181 |
+148 |
Total Volume and Open Interest |
294,087 |
1,490,834 |
+3,210 |
Brent Crude Oil(ICE) |
Jul13 |
130523 |
102.25 |
102.68 |
100.64 |
102.44 |
-0.16 |
179,064 |
296,999 |
-5,965 |
Aug13 |
130523 |
102.23 |
102.49 |
100.50 |
102.27 |
-0.17 |
67,425 |
196,363 |
+4,484 |
Sep13 |
130523 |
101.98 |
102.15 |
100.26 |
101.99 |
-0.19 |
33,748 |
122,830 |
-965 |
Oct13 |
130523 |
101.65 |
101.75 |
99.96 |
101.65 |
-0.21 |
16,282 |
91,159 |
+311 |
Nov13 |
130523 |
101.37 |
101.42 |
99.70 |
101.34 |
-0.23 |
9,332 |
62,414 |
-218 |
Dec13 |
130523 |
101.09 |
101.24 |
99.42 |
101.02 |
-0.25 |
48,642 |
181,398 |
-2,349 |
Jan14 |
130523 |
100.39 |
100.80 |
99.30 |
100.73 |
-0.27 |
2,933 |
44,814 |
-17 |
Feb14 |
130523 |
99.78 |
100.51 |
99.30 |
100.43 |
-0.28 |
1,993 |
26,100 |
+358 |
Mar14 |
130523 |
99.81 |
100.19 |
98.77 |
100.11 |
-0.30 |
2,750 |
33,074 |
+96 |
Apr14 |
130523 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.32 |
691 |
33,200 |
+81 |
May14 |
130523 |
99.05 |
99.47 |
99.05 |
99.47 |
-0.33 |
371 |
15,669 |
+34 |
Jun14 |
130523 |
99.34 |
99.34 |
97.84 |
99.16 |
-0.33 |
8,117 |
78,473 |
+595 |
Jul14 |
130523 |
98.90 |
98.90 |
98.90 |
98.90 |
-0.32 |
602 |
14,734 |
-67 |
Aug14 |
130523 |
98.61 |
98.61 |
98.61 |
98.61 |
-0.33 |
496 |
19,381 |
+34 |
Total Volume and Open Interest |
393,122 |
1,534,378 |
-6,370 |
Gas Oil(ICE) |
Jun13 |
130523 |
862.00 |
862.00 |
846.00 |
849.50 |
-17.25 |
48,683 |
159,973 |
-4,251 |
Jul13 |
130523 |
861.50 |
862.50 |
847.75 |
851.25 |
-17.25 |
67,906 |
109,223 |
-807 |
Aug13 |
130523 |
864.00 |
864.75 |
850.50 |
854.00 |
-16.75 |
43,487 |
71,829 |
+404 |
Sep13 |
130523 |
866.00 |
866.00 |
853.25 |
856.75 |
-16.25 |
30,063 |
55,382 |
-1,891 |
Oct13 |
130523 |
865.50 |
868.25 |
856.00 |
859.25 |
-15.75 |
13,943 |
33,571 |
-800 |
Nov13 |
130523 |
866.50 |
869.00 |
856.75 |
860.25 |
-15.50 |
7,832 |
27,245 |
+1,068 |
Dec13 |
130523 |
869.50 |
870.25 |
857.50 |
861.00 |
-15.25 |
21,049 |
66,981 |
-1,858 |
Jan14 |
130523 |
865.75 |
869.25 |
860.25 |
862.00 |
-15.00 |
1,182 |
21,711 |
+201 |
Feb14 |
130523 |
865.50 |
868.75 |
859.25 |
861.75 |
-14.75 |
508 |
15,725 |
+95 |
Mar14 |
130523 |
864.00 |
867.25 |
858.50 |
860.25 |
-14.50 |
321 |
13,764 |
-54 |
Total Volume and Open Interest |
239,567 |
660,038 |
-7,140 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130523 |
2.627 |
2.648 |
2.615 |
2.627 |
-0.019 |
297 |
628 |
+11 |
Jul13 |
130523 |
2.500 |
2.513 |
2.476 |
2.494 |
-0.019 |
270 |
1,206 |
-36 |
Aug13 |
130523 |
2.374 |
2.394 |
2.363 |
2.381 |
-0.006 |
148 |
2,240 |
+7 |
Sep13 |
130523 |
2.225 |
2.258 |
2.225 |
2.244 |
-0.001 |
313 |
2,105 |
-67 |
Oct13 |
130523 |
2.077 |
2.110 |
2.077 |
2.097 |
+0.003 |
271 |
1,281 |
+31 |
Nov13 |
130523 |
2.040 |
2.040 |
2.030 |
2.030 |
+0.001 |
18 |
705 |
+5 |
Dec13 |
130523 |
1.993 |
2.015 |
1.991 |
2.000 |
+0.014 |
173 |
1,186 |
+16 |
Total Volume and Open Interest |
1,502 |
9,870 |
-24 |
WTI Crude Oil(ICE) |
Jul13 |
130523 |
93.97 |
94.45 |
92.21 |
94.25 |
-0.03 |
40,788 |
95,831 |
+1,062 |
Aug13 |
130523 |
94.17 |
94.61 |
92.41 |
94.42 |
-0.04 |
13,876 |
48,926 |
-731 |
Sep13 |
130523 |
93.78 |
94.50 |
92.35 |
94.32 |
-0.05 |
7,853 |
42,833 |
+833 |
Oct13 |
130523 |
93.11 |
94.00 |
92.09 |
94.00 |
-0.06 |
3,584 |
22,966 |
+376 |
Nov13 |
130523 |
92.99 |
93.60 |
92.10 |
93.55 |
-0.09 |
2,250 |
15,121 |
+108 |
Dec13 |
130523 |
92.59 |
93.19 |
91.25 |
93.07 |
-0.12 |
10,971 |
111,929 |
-169 |
Jan14 |
130523 |
91.82 |
92.58 |
90.95 |
92.58 |
-0.16 |
956 |
12,196 |
-78 |
Feb14 |
130523 |
90.88 |
92.12 |
90.88 |
92.12 |
-0.20 |
576 |
4,571 |
+72 |
Mar14 |
130523 |
90.84 |
91.70 |
90.44 |
91.70 |
-0.23 |
561 |
8,829 |
+37 |
Apr14 |
130523 |
91.31 |
91.31 |
91.31 |
91.31 |
-0.25 |
213 |
5,037 |
+27 |
May14 |
130523 |
90.98 |
90.98 |
90.98 |
90.98 |
-0.27 |
69 |
3,658 |
+6 |
Jun14 |
130523 |
89.36 |
90.70 |
89.36 |
90.70 |
-0.29 |
476 |
25,236 |
-51 |
Jul14 |
130523 |
89.67 |
90.38 |
89.67 |
90.38 |
-0.30 |
3 |
3,572 |
+1 |
Aug14 |
130523 |
90.07 |
90.07 |
90.07 |
90.07 |
-0.31 |
2 |
3,228 |
+0 |
Sep14 |
130523 |
89.75 |
89.75 |
89.75 |
89.75 |
-0.32 |
2 |
9,996 |
+0 |
Oct14 |
130523 |
89.46 |
89.46 |
89.46 |
89.46 |
-0.34 |
1 |
3,707 |
-1 |
Total Volume and Open Interest |
84,690 |
532,377 |
+2,397 |
US Dollar Index(ICE) |
Jun13 |
130523 |
84.435 |
84.595 |
83.665 |
83.802 |
-0.658 |
42,611 |
93,070 |
-340 |
Sep13 |
130523 |
84.710 |
84.835 |
83.955 |
84.073 |
-0.627 |
153 |
1,695 |
+26 |
Dec13 |
130523 |
84.283 |
84.283 |
84.283 |
84.283 |
-0.628 |
|
|
|
Total Volume and Open Interest |
42,764 |
94,765 |
-314 |
Australian Dollar(CME) |
Jun13 |
130523 |
96.73 |
97.63 |
95.78 |
97.21 |
+0.52 |
147,920 |
200,098 |
+1,599 |
Sep13 |
130523 |
96.14 |
97.01 |
95.20 |
96.60 |
+0.52 |
1,453 |
5,077 |
+217 |
Dec13 |
130523 |
95.22 |
96.03 |
94.85 |
96.03 |
+0.52 |
4 |
96 |
+0 |
Total Volume and Open Interest |
149,377 |
205,301 |
+1,816 |
British Pound(CME) |
Jun13 |
130523 |
150.39 |
151.27 |
150.12 |
151.02 |
+0.67 |
141,015 |
209,327 |
+7,211 |
Sep13 |
130523 |
150.25 |
151.08 |
150.07 |
150.94 |
+0.67 |
295 |
1,175 |
+81 |
Dec13 |
130523 |
150.36 |
150.88 |
150.21 |
150.88 |
+0.67 |
1 |
57 |
+1 |
Total Volume and Open Interest |
141,402 |
211,098 |
+7,384 |
Canadian Dollar(CME) |
Jun13 |
130523 |
96.33 |
97.15 |
96.15 |
96.98 |
+0.70 |
83,056 |
132,857 |
+645 |
Sep13 |
130523 |
96.15 |
96.93 |
95.95 |
96.77 |
+0.69 |
1,003 |
5,885 |
+245 |
Dec13 |
130523 |
95.85 |
96.73 |
95.85 |
96.58 |
+0.70 |
147 |
2,426 |
+14 |
Mar14 |
130523 |
96.37 |
96.37 |
95.67 |
96.37 |
+0.70 |
4 |
300 |
+2 |
Total Volume and Open Interest |
84,226 |
141,531 |
+906 |
Japanese Yen(CME) |
Jun13 |
130523 |
96.99 |
99.19 |
96.56 |
98.17 |
+1.27 |
140,847 |
223,566 |
-2,262 |
Sep13 |
130523 |
97.00 |
99.20 |
96.61 |
98.22 |
+1.28 |
490 |
4,042 |
+107 |
Dec13 |
130523 |
96.97 |
99.00 |
96.97 |
98.29 |
+1.28 |
9 |
157 |
+4 |
Total Volume and Open Interest |
141,346 |
227,826 |
-2,151 |
Swiss Franc(CME) |
Jun13 |
130523 |
102.14 |
103.83 |
101.87 |
103.21 |
+1.12 |
52,877 |
64,866 |
+942 |
Sep13 |
130523 |
101.97 |
103.87 |
101.92 |
103.30 |
+1.12 |
43 |
278 |
+6 |
Dec13 |
130523 |
103.43 |
103.43 |
102.30 |
103.43 |
+1.13 |
0 |
2 |
+0 |
Total Volume and Open Interest |
52,920 |
65,146 |
+948 |
EuroFX(CME) |
Jun13 |
130523 |
128.53 |
129.59 |
128.23 |
129.33 |
+0.89 |
258,625 |
261,415 |
-275 |
Sep13 |
130523 |
128.65 |
129.64 |
128.33 |
129.41 |
+0.89 |
699 |
3,260 |
+92 |
Dec13 |
130523 |
128.39 |
129.49 |
128.39 |
129.49 |
+0.89 |
14 |
494 |
-6 |
Total Volume and Open Interest |
259,338 |
265,194 |
-189 |
Mexican Peso(CME) |
Jun13 |
130523 |
802.75 |
806.75 |
796.00 |
804.25 |
-0.25 |
38,028 |
161,595 |
-2,145 |
Jul13 |
130523 |
802.25 |
802.50 |
802.25 |
802.25 |
-0.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
38,205 |
162,789 |
-2,125 |
Brazilian Real(CME) |
Jun13 |
130523 |
486.15 |
488.60 |
485.75 |
488.20 |
+0.20 |
91 |
13,438 |
-30 |
Jul13 |
130523 |
486.20 |
486.40 |
483.75 |
486.05 |
+0.15 |
0 |
74 |
+0 |
Aug13 |
130523 |
483.60 |
483.60 |
483.55 |
483.60 |
+0.05 |
|
|
|
Sep13 |
130523 |
478.95 |
481.05 |
478.95 |
481.05 |
unch |
0 |
172 |
+0 |
Total Volume and Open Interest |
91 |
41,971 |
-30 |
30-Year T-Bonds(CBOT) |
Jun13 |
130523 |
142~220 |
144~030 |
142~090 |
143~000 |
+0~050 |
546,738 |
608,016 |
-20,570 |
Sep13 |
130523 |
141~250 |
143~050 |
141~100 |
142~020 |
+0~050 |
18,875 |
26,966 |
+5,571 |
Dec13 |
130523 |
141~180 |
141~180 |
141~180 |
141~180 |
+0~050 |
|
|
|
Total Volume and Open Interest |
565,613 |
634,982 |
-14,999 |
10-Year T-Notes(CBOT) |
Jun13 |
130523 |
131~040 |
131~235 |
130~280 |
131~085 |
+0~010 |
1,662,154 |
2,161,781 |
-19,133 |
Sep13 |
130523 |
130~040 |
130~250 |
129~290 |
130~100 |
+0~015 |
82,626 |
191,520 |
+38,740 |
Dec13 |
130523 |
130~100 |
130~100 |
130~085 |
130~100 |
+0~015 |
|
|
|
Total Volume and Open Interest |
1,744,780 |
2,353,301 |
+19,607 |
5-Year T-Notes(CBOT) |
Jun13 |
130523 |
123~194 |
123~266 |
123~146 |
123~200 |
-0~002 |
797,665 |
1,661,718 |
-18,118 |
Sep13 |
130523 |
123~030 |
123~110 |
122~306 |
123~042 |
-0~004 |
88,364 |
151,852 |
+33,939 |
Dec13 |
130523 |
123~042 |
123~046 |
123~042 |
123~042 |
-0~004 |
|
|
|
Total Volume and Open Interest |
886,029 |
1,813,570 |
+15,821 |
2 Year T-Notes(CBOT) |
Jun13 |
130523 |
110~074 |
110~080 |
110~070 |
110~076 |
+0~002 |
149,132 |
830,780 |
-28,507 |
Sep13 |
130523 |
110~060 |
110~066 |
110~056 |
110~062 |
unch |
47,635 |
74,353 |
+18,728 |
Dec13 |
130523 |
110~062 |
110~062 |
110~062 |
110~062 |
unch |
|
|
|
Total Volume and Open Interest |
196,767 |
905,133 |
-9,779 |
Eurodollars(CME) |
Jun13 |
130523 |
99.728 |
99.730 |
99.725 |
99.728 |
unch |
67,364 |
829,485 |
-9,790 |
Sep13 |
130523 |
99.700 |
99.710 |
99.695 |
99.700 |
unch |
76,525 |
741,496 |
-9,603 |
Dec13 |
130523 |
99.670 |
99.680 |
99.660 |
99.665 |
-0.005 |
75,715 |
843,017 |
+7,845 |
Mar14 |
130523 |
99.635 |
99.650 |
99.630 |
99.640 |
unch |
105,241 |
783,047 |
+6,121 |
Jun14 |
130523 |
99.600 |
99.620 |
99.595 |
99.605 |
unch |
134,413 |
763,473 |
-14,501 |
Sep14 |
130523 |
99.550 |
99.575 |
99.540 |
99.555 |
-0.005 |
132,291 |
652,970 |
-4,424 |
Dec14 |
130523 |
99.485 |
99.520 |
99.475 |
99.490 |
-0.005 |
113,196 |
746,680 |
-6,390 |
Mar15 |
130523 |
99.405 |
99.445 |
99.390 |
99.405 |
-0.010 |
147,965 |
639,580 |
-16,368 |
Jun15 |
130523 |
99.305 |
99.350 |
99.285 |
99.300 |
-0.015 |
134,499 |
741,152 |
-4,434 |
Sep15 |
130523 |
99.180 |
99.235 |
99.155 |
99.180 |
-0.010 |
130,988 |
510,152 |
-4,272 |
Dec15 |
130523 |
99.035 |
99.095 |
99.005 |
99.035 |
-0.005 |
133,257 |
659,196 |
+10,397 |
Mar16 |
130523 |
98.865 |
98.940 |
98.840 |
98.875 |
unch |
98,364 |
419,515 |
+1,644 |
Jun16 |
130523 |
98.690 |
98.775 |
98.655 |
98.700 |
unch |
71,534 |
323,854 |
+23 |
Sep16 |
130523 |
98.500 |
98.595 |
98.470 |
98.515 |
unch |
58,641 |
239,037 |
+660 |
Dec16 |
130523 |
98.320 |
98.405 |
98.280 |
98.325 |
unch |
49,009 |
179,289 |
-418 |
Mar17 |
130523 |
98.140 |
98.230 |
98.095 |
98.145 |
unch |
39,371 |
179,697 |
-91 |
Jun17 |
130523 |
97.955 |
98.040 |
97.905 |
97.960 |
unch |
29,953 |
123,078 |
-914 |
Sep17 |
130523 |
97.785 |
97.865 |
97.730 |
97.790 |
+0.005 |
22,393 |
90,805 |
+1,125 |
Total Volume and Open Interest |
1,666,125 |
9,752,818 |
-36,972 |
Ultra T-Bond(CBOT) |
Jun13 |
130523 |
155~28 |
157~27 |
155~11 |
156~13 |
+0~08 |
66,743 |
379,691 |
-9,238 |
Sep13 |
130523 |
154~11 |
156~05 |
154~04 |
154~30 |
+0~08 |
3,678 |
7,368 |
+1,690 |
Dec13 |
130523 |
154~30 |
154~30 |
154~30 |
154~30 |
+0~08 |
|
|
|
Total Volume and Open Interest |
70,421 |
387,059 |
-7,548 |
30 Day Federal Funds(CBOT) |
May13 |
130523 |
99.887 |
99.887 |
99.885 |
99.885 |
unch |
3,194 |
47,099 |
+398 |
Jun13 |
130523 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
2,389 |
44,605 |
-1,155 |
Jul13 |
130523 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
869 |
29,511 |
-83 |
Aug13 |
130523 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
1,305 |
23,738 |
-139 |
Sep13 |
130523 |
99.880 |
99.885 |
99.875 |
99.880 |
unch |
2,825 |
20,149 |
+242 |
Oct13 |
130523 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
1,526 |
16,801 |
+497 |
Total Volume and Open Interest |
19,053 |
343,016 |
+1,100 |
3-Mth Euro-Yen(CME) |
Jun13 |
130523 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.005 |
|
|
|
Sep13 |
130523 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130523 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130523 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130523 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130523 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130523 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130523 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130523 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130523 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130523 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
868 |
+0 |
Sep13 |
130523 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130523 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130523 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
39 |
93 |
-39 |
Jun14 |
130523 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130523 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130523 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130523 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
39 |
1,568 |
-39 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130523 |
141.58 |
142.74 |
140.62 |
142.23 |
+0.52 |
1,066 |
19,011 |
-142 |
Sep13 |
130523 |
141.30 |
142.54 |
140.40 |
142.10 |
+0.54 |
75 |
205 |
+61 |
Dec13 |
130523 |
138.34 |
138.34 |
138.34 |
138.34 |
+0.54 |
|
|
|
Total Volume and Open Interest |
1,141 |
19,216 |
-81 |
Euro-Bund(EUREX) |
Jun13 |
130523 |
144.61 |
145.15 |
144.31 |
144.39 |
-0.21 |
518,659 |
923,599 |
-9,048 |
Sep13 |
130523 |
144.71 |
145.25 |
144.43 |
144.49 |
-0.23 |
5,861 |
38,197 |
+2,655 |
Dec13 |
130523 |
142.41 |
142.41 |
142.41 |
142.41 |
-0.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
524,520 |
961,799 |
-6,393 |
Euro-Bobl(EUREX) |
Jun13 |
130523 |
126.47 |
126.68 |
126.22 |
126.28 |
-0.17 |
367,720 |
926,754 |
-27,442 |
Sep13 |
130523 |
127.00 |
127.14 |
126.69 |
126.72 |
-0.21 |
6,419 |
68,528 |
+4,882 |
Dec13 |
130523 |
126.72 |
126.72 |
126.72 |
126.72 |
-0.21 |
|
|
|
Total Volume and Open Interest |
374,139 |
995,282 |
-22,560 |
3-Mth Euribor(EUREX) |
Jun13 |
130523 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.005 |
0 |
3,011 |
+0 |
Sep13 |
130523 |
99.815 |
99.815 |
99.810 |
99.810 |
-0.010 |
0 |
1,469 |
+5 |
Dec13 |
130523 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.010 |
0 |
974 |
-353 |
Total Volume and Open Interest |
6 |
8,547 |
-347 |
Long Gilt(LIFFE) |
Jun13 |
130523 |
117~25 |
118~07 |
117~15 |
117~18 |
-0~06 |
234,493 |
347,374 |
-498 |
Sep13 |
130523 |
117~04 |
117~17 |
116~24 |
116~27 |
-0~05 |
1,704 |
9,233 |
+687 |
Total Volume and Open Interest |
236,197 |
356,607 |
+189 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130523 |
99.50 |
99.50 |
99.49 |
99.49 |
unch |
61,023 |
278,650 |
+851 |
Sep13 |
130523 |
99.53 |
99.53 |
99.50 |
99.51 |
-0.01 |
89,443 |
313,644 |
-1,154 |
Dec13 |
130523 |
99.52 |
99.54 |
99.51 |
99.52 |
-0.01 |
164,925 |
304,315 |
+6,167 |
Mar14 |
130523 |
99.53 |
99.54 |
99.50 |
99.51 |
-0.02 |
115,323 |
292,996 |
+3,354 |
Jun14 |
130523 |
99.50 |
99.52 |
99.48 |
99.49 |
-0.02 |
158,417 |
310,692 |
+3,060 |
Sep14 |
130523 |
99.48 |
99.49 |
99.44 |
99.46 |
-0.03 |
117,651 |
270,310 |
-2,809 |
Total Volume and Open Interest |
987,077 |
2,728,699 |
+3,979 |
3-Mth Euribor(LIFFE) |
Jun13 |
130523 |
99.805 |
99.810 |
99.800 |
99.800 |
-0.005 |
49,549 |
575,904 |
+701 |
Sep13 |
130523 |
99.810 |
99.825 |
99.805 |
99.810 |
-0.010 |
77,626 |
388,438 |
-2,041 |
Dec13 |
130523 |
99.800 |
99.815 |
99.785 |
99.795 |
-0.010 |
78,204 |
480,087 |
-1,979 |
Total Volume and Open Interest |
879,951 |
4,562,890 |
-19,707 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130523 |
97.23 |
97.26 |
97.20 |
97.25 |
+0.01 |
17,023 |
181,412 |
-3,079 |
Sep13 |
130523 |
97.33 |
97.37 |
97.29 |
97.36 |
+0.02 |
39,287 |
247,545 |
+4,878 |
Dec13 |
130523 |
97.37 |
97.41 |
97.31 |
97.40 |
+0.02 |
29,368 |
187,892 |
+5,881 |
Mar14 |
130523 |
97.35 |
97.39 |
97.28 |
97.38 |
+0.02 |
17,798 |
133,761 |
+5,148 |
Jun14 |
130523 |
97.27 |
97.31 |
97.19 |
97.29 |
+0.01 |
6,334 |
77,055 |
+465 |
Sep14 |
130523 |
97.17 |
97.20 |
97.09 |
97.18 |
unch |
4,897 |
57,298 |
+132 |
Dec14 |
130523 |
97.06 |
97.10 |
96.99 |
97.06 |
-0.02 |
2,422 |
46,148 |
+206 |
Mar15 |
130523 |
96.96 |
96.99 |
96.89 |
96.95 |
-0.02 |
2,000 |
27,422 |
+684 |
Jun15 |
130523 |
96.79 |
96.84 |
96.79 |
96.84 |
-0.04 |
8 |
2,114 |
+0 |
Sep15 |
130523 |
96.69 |
96.75 |
96.69 |
96.75 |
-0.03 |
9 |
760 |
+2 |
Total Volume and Open Interest |
119,211 |
962,000 |
+14,382 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130523 |
96.73 |
96.78 |
96.58 |
96.71 |
-0.03 |
142,593 |
545,920 |
+40,706 |
Sep13 |
130523 |
96.71 |
96.71 |
96.71 |
96.71 |
-0.03 |
|
|
|
Total Volume and Open Interest |
142,593 |
545,920 |
+40,706 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130523 |
97.41 |
97.45 |
97.31 |
97.41 |
-0.01 |
232,592 |
676,238 |
-36,293 |
Sep13 |
130523 |
97.41 |
97.41 |
97.41 |
97.41 |
-0.01 |
|
|
|
Total Volume and Open Interest |
232,592 |
676,238 |
-36,293 |
Gold(CMX) |
Jun13 |
130523 |
1367.9 |
1397.1 |
1355.0 |
1391.8 |
+24.4 |
225,016 |
174,880 |
-12,072 |
Aug13 |
130523 |
1368.4 |
1398.0 |
1356.3 |
1392.8 |
+24.4 |
16,858 |
133,671 |
+3,228 |
Oct13 |
130523 |
1361.0 |
1394.2 |
1361.0 |
1393.9 |
+24.4 |
615 |
12,043 |
+97 |
Dec13 |
130523 |
1371.5 |
1400.0 |
1360.0 |
1395.1 |
+24.4 |
8,884 |
57,014 |
+1,701 |
Feb14 |
130523 |
1368.2 |
1399.5 |
1368.2 |
1396.2 |
+24.4 |
226 |
14,190 |
-50 |
Apr14 |
130523 |
1396.5 |
1400.0 |
1389.2 |
1397.3 |
+24.4 |
93 |
5,376 |
+15 |
Jun14 |
130523 |
1374.4 |
1399.5 |
1369.0 |
1398.5 |
+24.4 |
573 |
9,959 |
+38 |
Aug14 |
130523 |
1397.6 |
1399.7 |
1388.7 |
1399.7 |
+24.3 |
10 |
1,249 |
+0 |
Oct14 |
130523 |
1401.0 |
1401.0 |
1401.0 |
1401.0 |
+24.3 |
25 |
803 |
-25 |
Dec14 |
130523 |
1397.0 |
1402.4 |
1397.0 |
1402.4 |
+24.3 |
278 |
10,289 |
+36 |
Feb15 |
130523 |
1403.9 |
1403.9 |
1403.9 |
1403.9 |
+24.3 |
0 |
11 |
+0 |
Total Volume and Open Interest |
253,998 |
446,087 |
-6,961 |
Silver(CMX) |
May13 |
130523 |
2205.0 |
2249.4 |
2203.5 |
2249.4 |
+3.6 |
37 |
164 |
-65 |
Jul13 |
130523 |
2221.5 |
2264.5 |
2192.0 |
2250.8 |
+3.6 |
56,680 |
80,574 |
-723 |
Sep13 |
130523 |
2217.5 |
2267.5 |
2200.0 |
2255.3 |
+3.6 |
3,240 |
9,458 |
+1,089 |
Dec13 |
130523 |
2220.0 |
2273.0 |
2214.0 |
2262.1 |
+3.6 |
1,852 |
23,254 |
-86 |
Mar14 |
130523 |
2270.0 |
2275.0 |
2250.0 |
2267.6 |
+3.5 |
59 |
4,930 |
+9 |
May14 |
130523 |
2254.0 |
2270.8 |
2254.0 |
2270.8 |
+3.5 |
324 |
5,183 |
+58 |
Jul14 |
130523 |
2245.0 |
2274.0 |
2245.0 |
2274.0 |
+3.6 |
90 |
4,612 |
+5 |
Total Volume and Open Interest |
63,589 |
148,619 |
+335 |
Platinum(NYMEX) |
Jul13 |
130523 |
1466.2 |
1471.9 |
1449.5 |
1457.2 |
-12.0 |
13,872 |
56,630 |
-1,353 |
Oct13 |
130523 |
1462.0 |
1470.0 |
1455.0 |
1460.8 |
-11.8 |
576 |
6,759 |
+423 |
Jan14 |
130523 |
1462.8 |
1462.8 |
1462.8 |
1462.8 |
-11.8 |
10 |
120 |
+9 |
Apr14 |
130523 |
1463.7 |
1463.7 |
1463.7 |
1463.7 |
-11.8 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,460 |
63,518 |
-921 |
Palladium(NYMEX) |
Jun13 |
130523 |
748.70 |
748.70 |
734.00 |
738.65 |
-13.50 |
4,552 |
21,371 |
-933 |
Sep13 |
130523 |
747.95 |
747.95 |
736.00 |
740.65 |
-13.45 |
1,184 |
14,328 |
+840 |
Dec13 |
130523 |
741.85 |
741.85 |
741.85 |
741.85 |
-13.45 |
1 |
1,017 |
+0 |
Total Volume and Open Interest |
5,737 |
36,735 |
-93 |
Copper(CMX) |
May13 |
130523 |
330.00 |
331.60 |
326.60 |
329.95 |
-7.80 |
351 |
923 |
-172 |
Jul13 |
130523 |
337.05 |
337.05 |
326.70 |
330.40 |
-7.65 |
54,536 |
96,284 |
-1,881 |
Sep13 |
130523 |
338.25 |
338.25 |
328.20 |
331.85 |
-7.55 |
5,532 |
26,912 |
+1,808 |
Dec13 |
130523 |
336.50 |
336.50 |
330.15 |
333.45 |
-7.45 |
1,698 |
19,401 |
+298 |
Mar14 |
130523 |
333.20 |
336.90 |
332.00 |
335.05 |
-7.35 |
300 |
5,548 |
+92 |
Total Volume and Open Interest |
63,393 |
162,304 |
-12 |
DJIA Index(CBOT) |
Jun13 |
130523 |
15330 |
15334 |
15151 |
15289 |
-31 |
184 |
12,468 |
+39 |
Sep13 |
130523 |
15150 |
15250 |
15150 |
15220 |
-31 |
0 |
16 |
+0 |
Dec13 |
130523 |
15150 |
15181 |
15150 |
15150 |
-31 |
0 |
2 |
+0 |
Mar14 |
130523 |
15055 |
15086 |
15055 |
15055 |
-31 |
|
|
|
Total Volume and Open Interest |
184 |
12,486 |
+39 |
E-mini DJIA Index(CBOT) |
Jun13 |
130523 |
15333 |
15345 |
15143 |
15289 |
-31 |
123,536 |
113,900 |
-746 |
Sep13 |
130523 |
15244 |
15287 |
15066 |
15220 |
-31 |
108 |
1,140 |
+52 |
Dec13 |
130523 |
15150 |
15150 |
15150 |
15150 |
-31 |
1 |
20 |
+0 |
Mar14 |
130523 |
15055 |
15055 |
15055 |
15055 |
-31 |
0 |
1 |
+0 |
Total Volume and Open Interest |
123,645 |
115,061 |
-694 |
S & P 500(CME) |
Jun13 |
130523 |
1657.70 |
1658.70 |
1632.70 |
1650.00 |
-5.60 |
8,786 |
184,623 |
+1,562 |
Sep13 |
130523 |
1630.20 |
1646.90 |
1629.90 |
1644.30 |
-5.60 |
277 |
5,916 |
+73 |
Dec13 |
130523 |
1638.20 |
1638.70 |
1623.70 |
1638.20 |
-5.50 |
282 |
1,894 |
+252 |
Mar14 |
130523 |
1632.20 |
1632.70 |
1617.70 |
1632.20 |
-5.50 |
|
|
|
Total Volume and Open Interest |
9,345 |
192,433 |
+1,887 |
S & P 500 E-Mini(Globex) |
Jun13 |
130523 |
1657.50 |
1659.00 |
1632.75 |
1650.00 |
-5.50 |
1,694,697 |
3,157,769 |
+11,686 |
Sep13 |
130523 |
1652.00 |
1653.00 |
1627.25 |
1644.25 |
-5.75 |
9,433 |
176,292 |
+4,252 |
Total Volume and Open Interest |
1,704,685 |
3,340,104 |
+16,462 |
NASDAQ 100(CME) |
Jun13 |
130523 |
2999.80 |
3007.50 |
2961.80 |
2992.30 |
-8.70 |
588 |
8,846 |
+5 |
Sep13 |
130523 |
2987.00 |
2995.80 |
2964.00 |
2987.00 |
-8.80 |
0 |
80 |
+0 |
Dec13 |
130523 |
2980.80 |
2989.50 |
2980.80 |
2980.80 |
-8.70 |
|
|
|
Total Volume and Open Interest |
588 |
8,926 |
+5 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130523 |
3006.30 |
3008.50 |
2961.30 |
2992.30 |
-8.70 |
185,202 |
415,275 |
+3,811 |
Sep13 |
130523 |
3000.00 |
3000.00 |
2955.80 |
2987.00 |
-8.80 |
472 |
3,010 |
+296 |
Total Volume and Open Interest |
185,674 |
418,325 |
+4,107 |
S & P Midcap 400(CME) |
Jun13 |
130523 |
1173.00 |
1192.30 |
1173.00 |
1192.30 |
-0.20 |
149 |
1,621 |
+147 |
Sep13 |
130523 |
1189.70 |
1189.90 |
1189.70 |
1189.70 |
-0.20 |
|
|
|
Dec13 |
130523 |
1187.70 |
1187.90 |
1187.70 |
1187.70 |
-0.20 |
|
|
|
Total Volume and Open Interest |
149 |
1,621 |
+147 |
Volatility Index(CBOE) |
May13 |
130521 |
13.20 |
13.58 |
13.10 |
13.50 |
+0.20 |
62,297 |
80,771 |
-7,404 |
Jun13 |
130523 |
16.00 |
16.25 |
15.44 |
15.50 |
+0.20 |
71,885 |
210,517 |
+12,793 |
Jul13 |
130523 |
16.85 |
17.22 |
16.45 |
16.55 |
+0.15 |
19,685 |
64,926 |
+5,100 |
Aug13 |
130523 |
17.35 |
17.92 |
17.20 |
17.45 |
+0.30 |
9,091 |
42,707 |
+620 |
Total Volume and Open Interest |
117,698 |
397,666 |
+19,436 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130523 |
15725 |
15975 |
14665 |
14820 |
-845 |
10,483 |
80,926 |
-215 |
Sep13 |
130523 |
15870 |
16050 |
14765 |
14920 |
-845 |
221 |
1,063 |
+134 |
Total Volume and Open Interest |
10,704 |
81,990 |
-81 |
Nikkei 225(SGX) |
Jun13 |
130523 |
15670 |
15995 |
14405 |
14500 |
-1160 |
126,343 |
277,171 |
+770 |
Sep13 |
130523 |
15680 |
16000 |
14430 |
14510 |
-1140 |
2,893 |
19,097 |
+1,276 |
Dec13 |
130523 |
15130 |
15610 |
14430 |
14430 |
-1160 |
2,750 |
27,260 |
+1,465 |
Total Volume and Open Interest |
133,945 |
348,652 |
+4,707 |
CAC 40(EURONEXT) |
Jun13 |
130523 |
3968.0 |
3977.0 |
3922.5 |
3950.5 |
-83.0 |
124,643 |
392,484 |
+690 |
Jul13 |
130523 |
3961.0 |
3966.0 |
3921.0 |
3943.0 |
-83.0 |
573 |
849 |
+333 |
Aug13 |
130523 |
3929.5 |
3946.5 |
3929.5 |
3943.5 |
-79.0 |
|
|
|
Total Volume and Open Interest |
125,485 |
393,582 |
+1,146 |
Hang Seng Index(HKFE) |
May13 |
130523 |
23050 |
23093 |
22512 |
22521 |
-706 |
52,085 |
117,970 |
-38 |
Jun13 |
130523 |
22811 |
22834 |
22245 |
22258 |
-713 |
4,286 |
14,766 |
+2,739 |
Total Volume and Open Interest |
56,441 |
135,076 |
+2,719 |
DAX(EUREX) |
Jun13 |
130523 |
8385.0 |
8424.5 |
8281.0 |
8354.5 |
-175.5 |
65,656 |
176,162 |
+1,287 |
Sep13 |
130523 |
8393.5 |
8419.5 |
8293.0 |
8362.5 |
-176.0 |
173 |
9,397 |
+24 |
Dec13 |
130523 |
8447.0 |
8447.0 |
8308.5 |
8371.0 |
-175.5 |
84 |
1,254 |
+199 |
Total Volume and Open Interest |
65,913 |
186,813 |
+1,510 |
FT-SE 100(EURONEXT) |
Jun13 |
130523 |
6775.50 |
6777.50 |
6639.50 |
6689.00 |
-129.00 |
133,747 |
665,008 |
+3,667 |
Sep13 |
130523 |
6701.00 |
6701.00 |
6596.00 |
6644.50 |
-129.00 |
1,273 |
7,228 |
+827 |
Dec13 |
130523 |
6616.50 |
6616.50 |
6616.50 |
6616.50 |
-129.50 |
10 |
266 |
+0 |
Total Volume and Open Interest |
135,030 |
672,502 |
+4,494 |
SPI 200(SFE) |
Jun13 |
130523 |
5172.0 |
5206.0 |
5061.0 |
5070.0 |
-101.0 |
27,218 |
269,184 |
+1,836 |
Sep13 |
130523 |
5100.0 |
5111.0 |
5034.0 |
5034.0 |
-101.0 |
254 |
2,748 |
+240 |
Dec13 |
130523 |
5045.0 |
5045.0 |
5031.0 |
5031.0 |
-101.0 |
2 |
2,476 |
+1 |
Total Volume and Open Interest |
27,675 |
276,897 |
+2,175 |
FTSE MIB(ISE) |
Jun13 |
130523 |
17160.00 |
17235.00 |
16995.00 |
17055.00 |
-481.00 |
21,078 |
59,147 |
+1,039 |
Sep13 |
130523 |
17090.00 |
17140.00 |
16950.00 |
16975.00 |
-484.00 |
67 |
377 |
+0 |
Dec13 |
130523 |
16860.00 |
16860.00 |
16860.00 |
16860.00 |
-499.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
21,145 |
59,527 |
+1,039 |
KOSPI 200(KFE) |
Jun13 |
130523 |
260.35 |
261.70 |
256.75 |
257.15 |
-2.95 |
144,086 |
113,836 |
+717 |
Sep13 |
130523 |
262.05 |
266.80 |
258.50 |
258.85 |
-3.20 |
145 |
7,754 |
+566 |
Dec13 |
130523 |
260.45 |
260.45 |
260.45 |
260.45 |
-3.00 |
0 |
230 |
+0 |
Total Volume and Open Interest |
144,231 |
122,161 |
+1,293 |
GSCI(CME) |
Jun13 |
130523 |
618.00 |
625.00 |
618.00 |
625.00 |
unch |
149 |
8,956 |
-21 |
Jul13 |
130523 |
618.15 |
618.15 |
611.00 |
618.15 |
+0.15 |
25 |
605 |
+25 |
Aug13 |
130523 |
610.00 |
617.00 |
610.00 |
617.00 |
unch |
1 |
0 |
-1 |
Total Volume and Open Interest |
175 |
9,561 |
+3 |
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. |
|
|