|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 31, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130531 |
1494.25 |
1523.00 |
1494.25 |
1510.00 |
+14.25 |
80,708 |
270,461 |
-5,492 |
Aug13 |
130531 |
1426.50 |
1449.00 |
1426.50 |
1437.75 |
+11.00 |
7,081 |
22,683 |
-127 |
Sep13 |
130531 |
1334.75 |
1358.00 |
1334.25 |
1347.25 |
+13.00 |
3,394 |
15,447 |
-335 |
Nov13 |
130531 |
1288.75 |
1314.75 |
1288.75 |
1304.25 |
+15.00 |
67,841 |
218,244 |
+3,911 |
Jan14 |
130531 |
1294.75 |
1319.50 |
1294.75 |
1310.00 |
+15.50 |
4,651 |
20,217 |
+72 |
Mar14 |
130531 |
1295.25 |
1319.25 |
1295.00 |
1310.25 |
+15.25 |
2,250 |
7,878 |
-124 |
May14 |
130531 |
1296.00 |
1317.00 |
1292.00 |
1306.75 |
+14.75 |
2,195 |
8,255 |
+652 |
Jul14 |
130531 |
1302.50 |
1324.50 |
1298.25 |
1314.00 |
+15.75 |
1,146 |
7,227 |
+454 |
Aug14 |
130531 |
1299.75 |
1299.75 |
1290.25 |
1299.75 |
+9.50 |
0 |
45 |
+0 |
Sep14 |
130531 |
1294.00 |
1294.00 |
1278.50 |
1285.50 |
+7.00 |
7 |
18 |
+6 |
Nov14 |
130531 |
1275.00 |
1291.25 |
1275.00 |
1284.75 |
+7.75 |
1,035 |
9,807 |
+254 |
Jan15 |
130531 |
1290.75 |
1290.75 |
1280.25 |
1288.00 |
+7.75 |
1 |
26 |
+0 |
Mar15 |
130531 |
1284.25 |
1284.25 |
1276.50 |
1284.25 |
+7.75 |
0 |
4 |
+0 |
May15 |
130531 |
1281.25 |
1281.25 |
1273.50 |
1281.25 |
+7.75 |
|
|
|
Total Volume and Open Interest |
170,336 |
580,615 |
-708 |
Soybean Meal(CBOT) |
Jul13 |
130531 |
440.80 |
451.00 |
440.30 |
447.20 |
+6.40 |
45,711 |
141,324 |
+3,085 |
Aug13 |
130531 |
420.20 |
428.80 |
420.20 |
425.80 |
+5.50 |
7,016 |
25,314 |
+117 |
Sep13 |
130531 |
400.40 |
408.60 |
399.90 |
406.00 |
+6.60 |
4,180 |
18,337 |
+400 |
Oct13 |
130531 |
379.50 |
390.10 |
379.50 |
387.40 |
+7.10 |
2,396 |
14,757 |
+30 |
Dec13 |
130531 |
377.80 |
388.30 |
377.30 |
384.90 |
+7.10 |
19,873 |
63,807 |
-813 |
Jan14 |
130531 |
378.70 |
389.10 |
378.40 |
385.70 |
+7.30 |
448 |
6,874 |
-57 |
Mar14 |
130531 |
381.20 |
388.50 |
378.20 |
385.60 |
+7.40 |
765 |
4,744 |
-28 |
May14 |
130531 |
380.40 |
387.50 |
377.50 |
383.90 |
+6.40 |
579 |
3,924 |
+174 |
Jul14 |
130531 |
383.30 |
388.10 |
379.80 |
386.50 |
+6.70 |
148 |
2,249 |
-34 |
Aug14 |
130531 |
385.50 |
387.50 |
378.80 |
384.90 |
+6.10 |
0 |
55 |
+0 |
Total Volume and Open Interest |
81,118 |
281,771 |
+2,874 |
Soybean Oil(CBOT) |
Jul13 |
130531 |
48.60 |
48.88 |
48.28 |
48.38 |
-0.20 |
68,797 |
176,105 |
+2,543 |
Aug13 |
130531 |
48.66 |
48.86 |
48.29 |
48.38 |
-0.19 |
17,792 |
32,171 |
+3,317 |
Sep13 |
130531 |
48.44 |
48.73 |
48.13 |
48.21 |
-0.23 |
10,843 |
21,575 |
+114 |
Oct13 |
130531 |
48.16 |
48.49 |
47.84 |
47.94 |
-0.22 |
8,085 |
19,503 |
+1,606 |
Dec13 |
130531 |
48.04 |
48.36 |
47.72 |
47.81 |
-0.23 |
31,709 |
90,907 |
+2,668 |
Jan14 |
130531 |
47.99 |
48.30 |
47.67 |
47.74 |
-0.25 |
1,729 |
12,474 |
+139 |
Mar14 |
130531 |
48.02 |
48.32 |
47.75 |
47.81 |
-0.21 |
799 |
6,727 |
+167 |
May14 |
130531 |
48.01 |
48.31 |
47.75 |
47.82 |
-0.18 |
769 |
3,793 |
+144 |
Jul14 |
130531 |
48.27 |
48.33 |
47.88 |
47.88 |
-0.18 |
605 |
4,137 |
+193 |
Aug14 |
130531 |
47.95 |
48.00 |
47.82 |
47.82 |
-0.18 |
1 |
345 |
+1 |
Total Volume and Open Interest |
141,200 |
369,573 |
+10,930 |
Canola(WCE) |
Jul13 |
130531 |
645.7 |
646.4 |
640.0 |
642.3 |
-3.2 |
6,578 |
61,086 |
-4,118 |
Nov13 |
130531 |
571.1 |
576.6 |
569.3 |
572.5 |
-1.2 |
10,480 |
77,898 |
+3,229 |
Jan14 |
130531 |
571.3 |
577.0 |
570.8 |
573.0 |
-1.9 |
432 |
4,874 |
+117 |
Mar14 |
130531 |
565.3 |
571.9 |
565.1 |
568.0 |
-1.2 |
32 |
714 |
+21 |
May14 |
130531 |
556.8 |
559.8 |
556.8 |
559.8 |
-1.2 |
10 |
156 |
+10 |
Total Volume and Open Interest |
17,532 |
144,735 |
-741 |
Corn(CBOT) |
Jul13 |
130531 |
654.00 |
665.75 |
652.25 |
662.00 |
+7.75 |
135,982 |
420,568 |
-7,296 |
Sep13 |
130531 |
590.75 |
601.00 |
587.25 |
597.25 |
+5.50 |
65,226 |
169,466 |
+1,347 |
Dec13 |
130531 |
562.00 |
573.00 |
557.75 |
567.25 |
+4.50 |
145,428 |
446,041 |
+5,255 |
Mar14 |
130531 |
572.25 |
582.50 |
567.50 |
577.00 |
+4.25 |
17,478 |
47,997 |
+1,262 |
May14 |
130531 |
578.25 |
588.00 |
574.25 |
582.75 |
+3.25 |
3,978 |
16,547 |
+218 |
Jul14 |
130531 |
584.50 |
594.00 |
581.50 |
587.50 |
+1.75 |
2,939 |
27,185 |
+503 |
Sep14 |
130531 |
569.00 |
575.25 |
569.00 |
572.50 |
+2.50 |
258 |
2,623 |
+69 |
Dec14 |
130531 |
567.00 |
575.00 |
564.50 |
571.50 |
+2.75 |
6,580 |
50,264 |
+2,188 |
Mar15 |
130531 |
574.25 |
580.00 |
574.25 |
577.25 |
+3.00 |
84 |
813 |
+60 |
May15 |
130531 |
580.50 |
580.50 |
577.00 |
580.50 |
+3.50 |
25 |
30 |
-2 |
Total Volume and Open Interest |
378,106 |
1,185,158 |
+3,661 |
Wheat(CBOT) |
Jul13 |
130531 |
697.25 |
707.50 |
692.50 |
705.50 |
+6.75 |
55,930 |
208,426 |
-2,697 |
Sep13 |
130531 |
706.75 |
717.50 |
702.25 |
715.50 |
+7.50 |
16,081 |
62,092 |
+1,709 |
Dec13 |
130531 |
722.50 |
731.75 |
717.00 |
730.00 |
+6.50 |
18,682 |
102,495 |
-1,942 |
Mar14 |
130531 |
734.25 |
746.50 |
732.75 |
744.50 |
+5.75 |
1,936 |
20,806 |
-13 |
May14 |
130531 |
742.50 |
756.00 |
742.50 |
754.00 |
+6.00 |
237 |
2,385 |
+61 |
Jul14 |
130531 |
750.00 |
761.00 |
746.50 |
759.25 |
+7.00 |
1,067 |
10,417 |
+268 |
Total Volume and Open Interest |
94,189 |
413,231 |
-2,574 |
Wheat(KCBT) |
Jul13 |
130531 |
745.75 |
752.25 |
741.00 |
751.00 |
+5.00 |
9,173 |
85,123 |
-1,552 |
Sep13 |
130531 |
755.00 |
761.00 |
750.50 |
760.00 |
+4.75 |
3,219 |
23,621 |
+1,228 |
Dec13 |
130531 |
770.75 |
780.25 |
769.00 |
778.75 |
+4.75 |
1,721 |
24,951 |
+175 |
Mar14 |
130531 |
783.25 |
793.50 |
783.25 |
792.50 |
+5.00 |
262 |
4,437 |
+51 |
May14 |
130531 |
790.00 |
800.25 |
790.00 |
800.25 |
+6.00 |
63 |
967 |
+2 |
Jul14 |
130531 |
794.00 |
803.25 |
794.00 |
803.25 |
+5.75 |
292 |
2,918 |
+84 |
Total Volume and Open Interest |
14,759 |
142,226 |
+6 |
Wheat(MGE) |
Jul13 |
130531 |
813.50 |
825.00 |
810.25 |
820.00 |
+4.50 |
2,284 |
17,881 |
-25 |
Sep13 |
130531 |
804.50 |
813.25 |
801.25 |
808.25 |
+3.00 |
1,178 |
10,313 |
+345 |
Dec13 |
130531 |
808.50 |
820.25 |
808.50 |
815.50 |
+2.75 |
236 |
8,983 |
+39 |
Mar14 |
130531 |
823.00 |
832.00 |
823.00 |
827.50 |
+2.50 |
71 |
1,425 |
-7 |
May14 |
130531 |
830.00 |
838.50 |
830.00 |
836.50 |
+5.25 |
2 |
288 |
+0 |
Total Volume and Open Interest |
3,776 |
38,963 |
+355 |
Oats(CBOT) |
Jul13 |
130531 |
368.00 |
375.25 |
366.00 |
374.25 |
+6.25 |
613 |
5,750 |
-25 |
Sep13 |
130531 |
369.00 |
371.00 |
367.00 |
370.25 |
+4.25 |
3 |
239 |
+1 |
Dec13 |
130531 |
362.00 |
364.00 |
359.00 |
363.50 |
+4.50 |
137 |
1,949 |
+52 |
Mar14 |
130531 |
367.25 |
367.25 |
363.00 |
367.25 |
+4.25 |
23 |
129 |
+23 |
Total Volume and Open Interest |
776 |
8,067 |
+51 |
Rough Rice(CBOT) |
Jul13 |
130531 |
15.20 |
15.36 |
15.16 |
15.30 |
+0.13 |
751 |
9,478 |
-234 |
Sep13 |
130531 |
15.45 |
15.55 |
15.40 |
15.49 |
+0.09 |
346 |
1,762 |
+223 |
Nov13 |
130531 |
15.56 |
15.61 |
15.56 |
15.61 |
+0.05 |
1 |
253 |
+1 |
Jan14 |
130531 |
15.81 |
15.81 |
15.74 |
15.81 |
+0.07 |
2 |
42 |
+2 |
Total Volume and Open Interest |
1,100 |
11,535 |
-8 |
Live Cattle(CME) |
Jun13 |
130531 |
120.600 |
121.480 |
120.300 |
121.300 |
+0.950 |
9,801 |
46,044 |
-3,135 |
Aug13 |
130531 |
119.285 |
120.580 |
118.930 |
120.450 |
+1.400 |
14,636 |
133,747 |
-1,164 |
Oct13 |
130531 |
123.200 |
123.900 |
122.830 |
123.750 |
+0.670 |
5,727 |
59,833 |
+874 |
Dec13 |
130531 |
125.135 |
125.980 |
124.800 |
125.850 |
+0.870 |
4,347 |
39,632 |
-219 |
Feb14 |
130531 |
126.480 |
127.300 |
126.135 |
127.230 |
+0.900 |
1,299 |
13,970 |
+31 |
Apr14 |
130531 |
128.235 |
129.100 |
128.000 |
128.985 |
+0.910 |
1,500 |
7,756 |
+388 |
Total Volume and Open Interest |
37,475 |
301,969 |
-3,130 |
Feeder Cattle(CME) |
Aug13 |
130531 |
144.200 |
144.800 |
143.785 |
144.325 |
+0.140 |
2,225 |
22,634 |
-195 |
Sep13 |
130531 |
146.200 |
146.900 |
145.950 |
146.575 |
+0.225 |
384 |
3,008 |
+41 |
Oct13 |
130531 |
147.900 |
148.435 |
147.485 |
148.130 |
+0.130 |
275 |
3,212 |
+34 |
Nov13 |
130531 |
149.600 |
149.735 |
148.800 |
149.735 |
+0.385 |
121 |
1,984 |
+26 |
Jan14 |
130531 |
149.750 |
149.825 |
149.100 |
149.500 |
+0.100 |
36 |
670 |
-1 |
Mar14 |
130531 |
149.935 |
150.400 |
149.935 |
150.400 |
-0.150 |
2 |
70 |
+1 |
Apr14 |
130531 |
151.500 |
152.000 |
151.500 |
152.000 |
unch |
1 |
33 |
-1 |
Total Volume and Open Interest |
3,044 |
31,612 |
-95 |
Lean Hogs(CME) |
Jun13 |
130531 |
95.480 |
95.850 |
95.000 |
95.635 |
+0.305 |
8,281 |
29,123 |
-1,962 |
Jul13 |
130531 |
93.830 |
94.230 |
93.430 |
93.850 |
+0.370 |
16,619 |
71,273 |
+120 |
Aug13 |
130531 |
93.250 |
93.580 |
92.900 |
93.480 |
+0.400 |
8,301 |
47,035 |
+159 |
Oct13 |
130531 |
83.600 |
83.900 |
83.400 |
83.800 |
+0.200 |
7,566 |
45,675 |
+263 |
Dec13 |
130531 |
80.830 |
81.000 |
80.475 |
80.700 |
+0.020 |
4,498 |
35,064 |
+995 |
Feb14 |
130531 |
83.450 |
83.800 |
83.180 |
83.800 |
+0.500 |
2,716 |
15,041 |
+580 |
Apr14 |
130531 |
84.980 |
85.350 |
84.830 |
85.300 |
+0.300 |
1,688 |
11,002 |
+616 |
May14 |
130531 |
90.000 |
90.230 |
89.950 |
90.150 |
+0.500 |
90 |
361 |
+40 |
Total Volume and Open Interest |
50,355 |
260,448 |
+1,143 |
Class III Milk(CME) |
May13 |
130530 |
18.51 |
18.51 |
18.50 |
18.50 |
unch |
19 |
3,480 |
-3 |
Jun13 |
130531 |
17.82 |
17.87 |
17.76 |
17.78 |
-0.01 |
214 |
4,134 |
+6 |
Jul13 |
130531 |
18.45 |
18.47 |
18.35 |
18.39 |
-0.01 |
225 |
3,330 |
-1 |
Aug13 |
130531 |
18.71 |
18.76 |
18.67 |
18.70 |
-0.01 |
98 |
2,853 |
+11 |
Sep13 |
130531 |
18.88 |
18.94 |
18.86 |
18.91 |
+0.03 |
51 |
2,382 |
+15 |
Total Volume and Open Interest |
683 |
23,058 |
+60 |
Cocoa(ICE) |
Jul13 |
130531 |
2211 |
2218 |
2189 |
2191 |
-20 |
13,607 |
81,533 |
-1,388 |
Sep13 |
130531 |
2215 |
2228 |
2198 |
2200 |
-21 |
5,571 |
48,084 |
+621 |
Dec13 |
130531 |
2227 |
2233 |
2207 |
2209 |
-21 |
2,843 |
37,231 |
-104 |
Mar14 |
130531 |
2230 |
2238 |
2213 |
2215 |
-20 |
1,817 |
34,211 |
+548 |
May14 |
130531 |
2240 |
2240 |
2220 |
2220 |
-20 |
336 |
10,508 |
+138 |
Jul14 |
130531 |
2223 |
2225 |
2223 |
2224 |
-20 |
58 |
3,394 |
+37 |
Sep14 |
130531 |
2226 |
2230 |
2226 |
2228 |
-21 |
29 |
3,190 |
-8 |
Total Volume and Open Interest |
24,265 |
218,482 |
-153 |
Coffee "C"(ICE) |
Jul13 |
130531 |
125.95 |
127.85 |
125.05 |
127.05 |
+1.20 |
17,055 |
92,922 |
-2,037 |
Sep13 |
130531 |
128.30 |
129.90 |
127.15 |
129.15 |
+1.25 |
13,056 |
45,394 |
+3,560 |
Dec13 |
130531 |
131.60 |
133.30 |
130.60 |
132.60 |
+1.25 |
2,634 |
23,647 |
+221 |
Mar14 |
130531 |
135.10 |
136.10 |
134.00 |
136.05 |
+1.30 |
932 |
8,031 |
+43 |
May14 |
130531 |
137.25 |
138.00 |
136.00 |
138.00 |
+1.25 |
200 |
4,204 |
+50 |
Jul14 |
130531 |
138.00 |
139.80 |
138.00 |
139.80 |
+1.15 |
118 |
1,443 |
+55 |
Total Volume and Open Interest |
34,034 |
178,179 |
+1,903 |
Orange Juice(ICE) |
Jul13 |
130531 |
154.00 |
155.10 |
147.45 |
151.35 |
-2.40 |
1,668 |
18,771 |
+704 |
Sep13 |
130531 |
152.20 |
154.50 |
147.25 |
151.20 |
-1.95 |
262 |
2,285 |
+83 |
Nov13 |
130531 |
149.80 |
152.00 |
145.55 |
148.95 |
-1.55 |
88 |
822 |
+29 |
Jan14 |
130531 |
149.75 |
149.75 |
145.75 |
148.50 |
-1.70 |
13 |
291 |
+5 |
Mar14 |
130531 |
149.90 |
149.90 |
146.00 |
148.40 |
-1.50 |
0 |
15 |
+0 |
May14 |
130531 |
148.40 |
148.40 |
148.40 |
148.40 |
-1.50 |
|
|
|
Total Volume and Open Interest |
2,031 |
22,184 |
+821 |
Sugar #11(ICE) |
Jul13 |
130531 |
16.68 |
16.75 |
16.52 |
16.55 |
-0.10 |
57,409 |
450,212 |
-3,675 |
Oct13 |
130531 |
16.96 |
17.03 |
16.86 |
16.90 |
-0.03 |
41,675 |
219,555 |
+11,762 |
Mar14 |
130531 |
17.92 |
17.97 |
17.82 |
17.86 |
-0.01 |
13,859 |
118,728 |
-416 |
May14 |
130531 |
18.00 |
18.06 |
17.89 |
17.93 |
-0.02 |
6,265 |
29,309 |
+242 |
Jul14 |
130531 |
18.08 |
18.15 |
17.96 |
18.01 |
-0.02 |
7,345 |
43,376 |
+2,891 |
Oct14 |
130531 |
18.33 |
18.37 |
18.17 |
18.23 |
unch |
2,643 |
22,637 |
+1,415 |
Mar15 |
130531 |
18.64 |
18.72 |
18.62 |
18.68 |
+0.01 |
984 |
14,214 |
-545 |
May15 |
130531 |
18.64 |
18.64 |
18.64 |
18.64 |
unch |
178 |
1,797 |
+39 |
Total Volume and Open Interest |
130,695 |
905,960 |
+11,916 |
London Cocoa(LCE) |
Jul13 |
130531 |
1499 |
1506 |
1490 |
1491 |
-9 |
9,519 |
67,571 |
-183 |
Sep13 |
130531 |
1504 |
1509 |
1495 |
1496 |
-9 |
5,754 |
41,884 |
-159 |
Dec13 |
130531 |
1505 |
1510 |
1497 |
1497 |
-8 |
2,188 |
58,002 |
-106 |
Mar14 |
130531 |
1502 |
1507 |
1494 |
1495 |
-8 |
1,861 |
53,065 |
+889 |
May14 |
130531 |
1504 |
1509 |
1496 |
1497 |
-9 |
665 |
12,867 |
-16 |
Jul14 |
130531 |
1507 |
1511 |
1502 |
1502 |
-9 |
202 |
4,988 |
+22 |
Sep14 |
130531 |
1507 |
1507 |
1507 |
1507 |
-9 |
0 |
2,290 |
+140 |
Total Volume and Open Interest |
20,189 |
241,784 |
+587 |
London Sugar(LCE) |
Aug13 |
130531 |
478.00 |
480.40 |
476.00 |
477.30 |
-0.70 |
4,182 |
41,917 |
-1,350 |
Oct13 |
130531 |
469.90 |
472.70 |
468.60 |
469.90 |
-0.10 |
1,597 |
14,818 |
-130 |
Dec13 |
130531 |
476.80 |
479.00 |
475.00 |
476.90 |
+0.10 |
653 |
6,219 |
-58 |
Mar14 |
130531 |
484.40 |
486.10 |
482.50 |
484.20 |
unch |
391 |
6,414 |
+20 |
May14 |
130531 |
490.90 |
491.00 |
489.20 |
489.50 |
-0.80 |
151 |
2,136 |
+10 |
Total Volume and Open Interest |
7,033 |
73,166 |
-1,496 |
Cotton(ICE) |
Jul13 |
130531 |
80.13 |
80.56 |
79.30 |
79.36 |
-0.77 |
14,106 |
107,011 |
-3,988 |
Oct13 |
130531 |
82.42 |
82.80 |
81.83 |
81.89 |
-0.71 |
25 |
130 |
+7 |
Dec13 |
130531 |
82.83 |
83.14 |
82.00 |
82.06 |
-0.77 |
7,455 |
70,059 |
+637 |
Mar14 |
130531 |
82.79 |
82.82 |
82.07 |
82.38 |
-0.87 |
1,013 |
3,539 |
+481 |
May14 |
130531 |
82.78 |
83.03 |
82.78 |
83.03 |
-0.81 |
522 |
886 |
+40 |
Jul14 |
130531 |
83.71 |
83.71 |
83.71 |
83.71 |
-0.82 |
337 |
1,563 |
+276 |
Total Volume and Open Interest |
23,493 |
183,754 |
-2,525 |
Lumber(CME) |
Jul13 |
130531 |
295.8 |
306.9 |
293.6 |
306.3 |
+14.4 |
979 |
4,192 |
-96 |
Sep13 |
130531 |
300.0 |
311.9 |
300.0 |
311.5 |
+14.6 |
537 |
1,615 |
+272 |
Nov13 |
130531 |
305.9 |
315.9 |
304.1 |
315.3 |
+14.4 |
84 |
467 |
+58 |
Jan14 |
130531 |
325.0 |
325.0 |
325.0 |
325.0 |
+14.0 |
15 |
32 |
+2 |
Total Volume and Open Interest |
1,621 |
6,322 |
+239 |
Crude Oil(NYM) |
Jul13 |
130531 |
93.64 |
93.85 |
91.56 |
91.97 |
-1.64 |
293,461 |
307,668 |
-7,537 |
Aug13 |
130531 |
93.78 |
94.03 |
91.80 |
92.21 |
-1.59 |
75,801 |
141,241 |
-4,511 |
Sep13 |
130531 |
93.80 |
94.03 |
91.89 |
92.30 |
-1.51 |
65,911 |
142,647 |
+5,473 |
Oct13 |
130531 |
93.38 |
93.64 |
91.74 |
92.12 |
-1.45 |
24,466 |
83,201 |
+1,520 |
Nov13 |
130531 |
93.31 |
93.31 |
91.40 |
91.74 |
-1.42 |
18,361 |
49,425 |
-1,893 |
Dec13 |
130531 |
92.65 |
92.87 |
90.94 |
91.28 |
-1.40 |
57,387 |
246,350 |
+1,725 |
Jan14 |
130531 |
91.66 |
92.22 |
90.50 |
90.83 |
-1.37 |
4,093 |
46,707 |
+139 |
Feb14 |
130531 |
91.48 |
91.84 |
90.30 |
90.41 |
-1.33 |
1,149 |
24,808 |
-28 |
Mar14 |
130531 |
90.52 |
91.43 |
90.03 |
90.04 |
-1.29 |
3,945 |
39,815 |
+234 |
Apr14 |
130531 |
89.80 |
91.03 |
89.69 |
89.69 |
-1.24 |
1,797 |
18,998 |
-93 |
May14 |
130531 |
89.94 |
89.94 |
89.40 |
89.40 |
-1.19 |
1,629 |
20,806 |
+328 |
Jun14 |
130531 |
89.85 |
90.43 |
88.99 |
89.17 |
-1.14 |
9,704 |
93,130 |
+841 |
Jul14 |
130531 |
90.00 |
90.00 |
88.60 |
88.89 |
-1.11 |
783 |
18,240 |
-40 |
Aug14 |
130531 |
88.59 |
88.59 |
88.59 |
88.59 |
-1.09 |
352 |
18,243 |
+151 |
Sep14 |
130531 |
88.29 |
88.29 |
88.29 |
88.29 |
-1.07 |
443 |
31,938 |
+13 |
Oct14 |
130531 |
88.02 |
88.02 |
88.02 |
88.02 |
-1.05 |
153 |
15,343 |
+61 |
Total Volume and Open Interest |
583,810 |
1,740,499 |
-4,218 |
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 |
130531 |
93.600 |
93.850 |
91.550 |
91.975 |
-1.625 |
7,402 |
1,668 |
+58 |
Aug13 |
130531 |
93.900 |
93.975 |
91.825 |
92.200 |
-1.600 |
277 |
516 |
+14 |
Sep13 |
130531 |
92.950 |
93.350 |
91.925 |
92.300 |
-1.500 |
65 |
238 |
+24 |
Oct13 |
130531 |
92.125 |
92.125 |
91.750 |
92.125 |
-1.450 |
0 |
9 |
+0 |
Nov13 |
130531 |
92.325 |
92.325 |
91.400 |
91.750 |
-1.400 |
0 |
14 |
+0 |
Dec13 |
130531 |
91.900 |
92.200 |
90.950 |
91.275 |
-1.400 |
2 |
60 |
+2 |
Jan14 |
130531 |
90.825 |
90.825 |
90.825 |
90.825 |
-1.375 |
|
|
|
Feb14 |
130531 |
90.400 |
90.400 |
90.400 |
90.400 |
-1.350 |
|
|
|
Total Volume and Open Interest |
7,746 |
2,596 |
+98 |
Heating Oil(NYM) |
Jun13 |
130531 |
284.33 |
284.33 |
277.75 |
279.21 |
-5.10 |
23,180 |
17,611 |
-4,886 |
Jul13 |
130531 |
284.23 |
284.82 |
278.03 |
278.14 |
-6.28 |
58,425 |
98,377 |
+5,554 |
Aug13 |
130531 |
284.88 |
285.52 |
279.01 |
279.13 |
-6.11 |
17,256 |
35,874 |
+86 |
Sep13 |
130531 |
285.92 |
286.41 |
279.99 |
280.12 |
-6.07 |
9,165 |
32,731 |
-507 |
Oct13 |
130531 |
286.81 |
287.28 |
281.03 |
281.07 |
-6.04 |
5,785 |
21,972 |
+159 |
Nov13 |
130531 |
287.00 |
287.94 |
281.83 |
281.93 |
-5.87 |
3,008 |
9,272 |
-583 |
Dec13 |
130531 |
286.88 |
288.40 |
282.49 |
282.61 |
-5.62 |
6,776 |
36,970 |
-625 |
Jan14 |
130531 |
287.32 |
288.98 |
283.46 |
283.47 |
-5.36 |
681 |
7,264 |
+9 |
Feb14 |
130531 |
286.80 |
286.80 |
283.95 |
283.95 |
-5.18 |
141 |
2,746 |
+8 |
Mar14 |
130531 |
286.15 |
286.58 |
283.58 |
283.58 |
-5.10 |
124 |
4,022 |
+26 |
Apr14 |
130531 |
285.00 |
285.59 |
282.54 |
282.54 |
-4.98 |
151 |
10,169 |
-1 |
May14 |
130531 |
284.49 |
284.50 |
281.59 |
281.59 |
-4.86 |
114 |
1,717 |
-51 |
Jun14 |
130531 |
283.48 |
283.79 |
280.69 |
280.69 |
-4.80 |
394 |
8,724 |
+73 |
Jul14 |
130531 |
282.96 |
283.35 |
280.35 |
280.36 |
-4.75 |
51 |
729 |
-50 |
Total Volume and Open Interest |
125,656 |
294,320 |
-603 |
Gasoline(NYMEX) |
Jun13 |
130531 |
282.39 |
282.39 |
275.85 |
277.89 |
-3.36 |
33,304 |
15,252 |
-6,645 |
Jul13 |
130531 |
281.21 |
281.80 |
274.56 |
275.49 |
-5.24 |
55,096 |
100,936 |
-2,635 |
Aug13 |
130531 |
279.80 |
279.80 |
272.79 |
273.63 |
-5.22 |
22,181 |
35,539 |
+530 |
Sep13 |
130531 |
277.25 |
277.25 |
270.56 |
271.21 |
-5.25 |
15,525 |
33,635 |
-85 |
Oct13 |
130531 |
262.95 |
263.11 |
256.91 |
257.50 |
-5.33 |
8,832 |
23,822 |
+1,389 |
Nov13 |
130531 |
260.00 |
260.10 |
254.07 |
254.67 |
-5.32 |
6,282 |
22,688 |
+769 |
Dec13 |
130531 |
257.89 |
258.05 |
252.10 |
252.78 |
-5.29 |
4,291 |
19,332 |
+508 |
Jan14 |
130531 |
255.04 |
255.27 |
251.63 |
252.15 |
-5.29 |
655 |
7,305 |
+322 |
Feb14 |
130531 |
258.17 |
258.17 |
252.18 |
252.60 |
-5.31 |
114 |
1,816 |
-2 |
Mar14 |
130531 |
259.55 |
259.55 |
253.95 |
253.95 |
-5.31 |
55 |
4,385 |
+16 |
Total Volume and Open Interest |
147,434 |
271,286 |
-5,516 |
e-miNY RBOB Gasoline(NYM) |
Jul13 |
130531 |
275.50 |
275.50 |
275.49 |
275.50 |
-5.20 |
|
|
|
Aug13 |
130531 |
273.60 |
273.63 |
273.60 |
273.60 |
-5.30 |
|
|
|
Sep13 |
130531 |
271.20 |
271.21 |
271.20 |
271.20 |
-5.30 |
|
|
|
Oct13 |
130531 |
257.50 |
257.50 |
257.50 |
257.50 |
-5.30 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul13 |
130531 |
4.032 |
4.064 |
3.981 |
3.984 |
-0.039 |
125,966 |
300,725 |
-8,961 |
Aug13 |
130531 |
4.043 |
4.083 |
4.001 |
4.003 |
-0.040 |
25,267 |
90,962 |
+1,578 |
Sep13 |
130531 |
4.039 |
4.075 |
3.995 |
3.997 |
-0.040 |
21,992 |
111,540 |
+2,564 |
Oct13 |
130531 |
4.048 |
4.085 |
4.007 |
4.010 |
-0.042 |
25,485 |
185,947 |
-2,993 |
Nov13 |
130531 |
4.118 |
4.156 |
4.080 |
4.084 |
-0.044 |
8,845 |
77,473 |
+1,534 |
Dec13 |
130531 |
4.274 |
4.309 |
4.234 |
4.238 |
-0.045 |
7,707 |
64,550 |
+619 |
Jan14 |
130531 |
4.346 |
4.388 |
4.315 |
4.318 |
-0.045 |
16,303 |
135,712 |
-2,868 |
Feb14 |
130531 |
4.342 |
4.360 |
4.298 |
4.300 |
-0.044 |
2,083 |
37,522 |
+225 |
Mar14 |
130531 |
4.281 |
4.301 |
4.232 |
4.237 |
-0.042 |
9,332 |
71,956 |
+291 |
Apr14 |
130531 |
4.084 |
4.118 |
4.061 |
4.067 |
-0.030 |
9,481 |
117,412 |
+763 |
May14 |
130531 |
4.108 |
4.114 |
4.064 |
4.070 |
-0.030 |
1,682 |
23,543 |
+876 |
Jun14 |
130531 |
4.119 |
4.141 |
4.102 |
4.102 |
-0.031 |
597 |
21,524 |
-17 |
Jul14 |
130531 |
4.175 |
4.185 |
4.138 |
4.138 |
-0.029 |
421 |
13,722 |
-40 |
Aug14 |
130531 |
4.181 |
4.181 |
4.156 |
4.156 |
-0.029 |
234 |
13,863 |
-30 |
Sep14 |
130531 |
4.173 |
4.173 |
4.156 |
4.156 |
-0.029 |
56 |
18,743 |
+20 |
Oct14 |
130531 |
4.201 |
4.222 |
4.177 |
4.178 |
-0.029 |
1,444 |
58,764 |
+385 |
Total Volume and Open Interest |
260,583 |
1,484,196 |
-13,952 |
Brent Crude Oil(ICE) |
Jul13 |
130531 |
102.12 |
102.38 |
100.03 |
100.39 |
-1.80 |
209,646 |
247,909 |
-15,441 |
Aug13 |
130531 |
101.91 |
102.16 |
99.83 |
100.20 |
-1.81 |
86,953 |
199,402 |
-1,137 |
Sep13 |
130531 |
101.59 |
101.81 |
99.54 |
99.91 |
-1.79 |
52,243 |
131,606 |
+2,063 |
Oct13 |
130531 |
101.22 |
101.48 |
99.24 |
99.58 |
-1.76 |
23,753 |
92,854 |
+2,719 |
Nov13 |
130531 |
100.90 |
101.12 |
99.00 |
99.30 |
-1.73 |
13,639 |
60,694 |
-928 |
Dec13 |
130531 |
100.58 |
100.81 |
98.71 |
99.02 |
-1.70 |
52,290 |
183,534 |
-392 |
Jan14 |
130531 |
99.86 |
99.90 |
98.49 |
98.76 |
-1.68 |
4,715 |
45,720 |
+678 |
Feb14 |
130531 |
99.78 |
99.78 |
98.35 |
98.52 |
-1.64 |
3,065 |
25,792 |
-50 |
Mar14 |
130531 |
99.48 |
99.48 |
98.02 |
98.25 |
-1.61 |
3,493 |
33,408 |
+254 |
Apr14 |
130531 |
98.36 |
98.36 |
97.97 |
97.99 |
-1.57 |
1,382 |
33,668 |
+139 |
May14 |
130531 |
97.72 |
97.72 |
97.72 |
97.72 |
-1.54 |
1,418 |
15,534 |
-141 |
Jun14 |
130531 |
99.07 |
99.07 |
97.28 |
97.44 |
-1.51 |
11,291 |
79,818 |
-527 |
Jul14 |
130531 |
97.20 |
97.20 |
97.20 |
97.20 |
-1.48 |
871 |
14,954 |
+76 |
Aug14 |
130531 |
96.94 |
96.94 |
96.94 |
96.94 |
-1.44 |
278 |
19,486 |
-58 |
Total Volume and Open Interest |
485,401 |
1,499,537 |
-15,156 |
Gas Oil(ICE) |
Jun13 |
130531 |
856.75 |
857.25 |
838.75 |
844.75 |
-14.00 |
62,111 |
135,827 |
-12,750 |
Jul13 |
130531 |
858.50 |
858.75 |
839.75 |
845.50 |
-13.75 |
89,829 |
125,340 |
+9,050 |
Aug13 |
130531 |
861.25 |
861.25 |
842.75 |
848.50 |
-12.75 |
39,704 |
77,785 |
+686 |
Sep13 |
130531 |
862.75 |
863.25 |
845.50 |
851.50 |
-12.00 |
22,675 |
55,118 |
-2,087 |
Oct13 |
130531 |
864.25 |
865.75 |
847.75 |
853.75 |
-11.50 |
15,652 |
36,896 |
-3 |
Nov13 |
130531 |
861.00 |
861.00 |
849.00 |
854.75 |
-11.25 |
6,525 |
29,953 |
+128 |
Dec13 |
130531 |
865.00 |
865.00 |
849.50 |
855.50 |
-11.00 |
18,310 |
63,480 |
-1,227 |
Jan14 |
130531 |
861.00 |
861.00 |
852.75 |
856.50 |
-10.75 |
1,669 |
21,802 |
-171 |
Feb14 |
130531 |
862.00 |
862.00 |
852.75 |
856.25 |
-10.50 |
1,485 |
16,851 |
+97 |
Mar14 |
130531 |
859.25 |
859.25 |
851.75 |
854.75 |
-10.50 |
944 |
14,662 |
+130 |
Total Volume and Open Interest |
263,445 |
663,082 |
-5,671 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130531 |
2.703 |
2.754 |
2.703 |
2.744 |
+0.046 |
285 |
399 |
-100 |
Jul13 |
130531 |
2.551 |
2.580 |
2.551 |
2.568 |
+0.022 |
368 |
1,187 |
-18 |
Aug13 |
130531 |
2.430 |
2.451 |
2.428 |
2.442 |
+0.020 |
316 |
2,456 |
+10 |
Sep13 |
130531 |
2.287 |
2.302 |
2.280 |
2.291 |
+0.012 |
114 |
2,212 |
+32 |
Oct13 |
130531 |
2.161 |
2.170 |
2.150 |
2.152 |
+0.011 |
85 |
1,221 |
+2 |
Nov13 |
130531 |
2.094 |
2.102 |
2.094 |
2.095 |
+0.011 |
30 |
702 |
+11 |
Dec13 |
130531 |
2.080 |
2.080 |
2.055 |
2.058 |
+0.002 |
150 |
1,322 |
+67 |
Total Volume and Open Interest |
1,352 |
10,005 |
+6 |
WTI Crude Oil(ICE) |
Jul13 |
130531 |
93.45 |
93.86 |
91.56 |
91.97 |
-1.64 |
53,559 |
85,332 |
-1,762 |
Aug13 |
130531 |
93.83 |
93.89 |
91.80 |
92.21 |
-1.59 |
17,081 |
45,766 |
+1,088 |
Sep13 |
130531 |
94.00 |
94.04 |
91.91 |
92.30 |
-1.51 |
11,682 |
42,594 |
+167 |
Oct13 |
130531 |
93.15 |
93.15 |
92.08 |
92.12 |
-1.45 |
5,569 |
21,556 |
-32 |
Nov13 |
130531 |
92.78 |
92.78 |
91.41 |
91.74 |
-1.42 |
3,833 |
15,564 |
+265 |
Dec13 |
130531 |
92.00 |
92.26 |
90.93 |
91.28 |
-1.40 |
13,053 |
113,160 |
+1,579 |
Jan14 |
130531 |
91.19 |
91.56 |
90.83 |
90.83 |
-1.37 |
809 |
13,916 |
+176 |
Feb14 |
130531 |
90.41 |
90.41 |
90.41 |
90.41 |
-1.33 |
278 |
4,731 |
-21 |
Mar14 |
130531 |
90.04 |
90.04 |
90.04 |
90.04 |
-1.29 |
450 |
8,501 |
-21 |
Apr14 |
130531 |
89.69 |
89.69 |
89.69 |
89.69 |
-1.24 |
229 |
4,901 |
+31 |
May14 |
130531 |
89.40 |
89.40 |
89.40 |
89.40 |
-1.19 |
129 |
3,823 |
+12 |
Jun14 |
130531 |
89.43 |
89.46 |
89.03 |
89.17 |
-1.14 |
864 |
25,060 |
+89 |
Jul14 |
130531 |
88.89 |
88.89 |
88.89 |
88.89 |
-1.11 |
11 |
3,546 |
-1 |
Aug14 |
130531 |
88.59 |
88.59 |
88.59 |
88.59 |
-1.09 |
1 |
3,228 |
-1 |
Sep14 |
130531 |
88.29 |
88.29 |
88.29 |
88.29 |
-1.07 |
6 |
9,999 |
+1 |
Oct14 |
130531 |
88.02 |
88.02 |
88.02 |
88.02 |
-1.05 |
200 |
3,896 |
+199 |
Total Volume and Open Interest |
111,330 |
520,304 |
+2,375 |
US Dollar Index(ICE) |
Jun13 |
130531 |
83.100 |
83.650 |
83.050 |
83.400 |
+0.333 |
47,176 |
85,269 |
-5,068 |
Sep13 |
130531 |
83.335 |
83.925 |
83.290 |
83.670 |
+0.342 |
609 |
2,567 |
+206 |
Dec13 |
130531 |
83.885 |
83.885 |
83.885 |
83.885 |
+0.342 |
|
|
|
Total Volume and Open Interest |
47,785 |
87,836 |
-4,862 |
Australian Dollar(CME) |
Jun13 |
130531 |
96.48 |
96.75 |
95.38 |
95.62 |
-0.97 |
139,510 |
200,318 |
+186 |
Sep13 |
130531 |
95.89 |
96.12 |
94.80 |
95.02 |
-0.96 |
3,284 |
9,012 |
+240 |
Dec13 |
130531 |
95.25 |
95.43 |
94.25 |
94.46 |
-0.97 |
4 |
90 |
-3 |
Total Volume and Open Interest |
142,798 |
209,450 |
+423 |
British Pound(CME) |
Jun13 |
130531 |
152.30 |
152.39 |
151.38 |
151.80 |
-0.38 |
131,320 |
219,211 |
+166 |
Sep13 |
130531 |
152.20 |
152.31 |
151.31 |
151.71 |
-0.39 |
483 |
2,072 |
+124 |
Dec13 |
130531 |
151.48 |
152.03 |
151.48 |
151.64 |
-0.39 |
8 |
65 |
+4 |
Total Volume and Open Interest |
131,859 |
221,858 |
+246 |
Canadian Dollar(CME) |
Jun13 |
130531 |
97.04 |
97.09 |
96.28 |
96.42 |
-0.63 |
87,588 |
129,288 |
-4,907 |
Sep13 |
130531 |
96.84 |
96.88 |
96.10 |
96.21 |
-0.63 |
1,845 |
7,544 |
-96 |
Dec13 |
130531 |
96.12 |
96.65 |
95.95 |
96.01 |
-0.64 |
417 |
2,572 |
+50 |
Mar14 |
130531 |
95.83 |
96.44 |
95.80 |
95.80 |
-0.64 |
87 |
360 |
+58 |
Total Volume and Open Interest |
89,996 |
139,856 |
-4,869 |
Japanese Yen(CME) |
Jun13 |
130531 |
99.22 |
99.78 |
98.73 |
99.34 |
+0.27 |
252,661 |
217,821 |
-5,845 |
Sep13 |
130531 |
99.23 |
99.82 |
98.83 |
99.39 |
+0.28 |
3,505 |
7,378 |
+235 |
Dec13 |
130531 |
99.15 |
99.86 |
99.09 |
99.45 |
+0.27 |
26 |
167 |
+13 |
Total Volume and Open Interest |
256,192 |
225,415 |
-5,597 |
Swiss Franc(CME) |
Jun13 |
130531 |
104.88 |
105.16 |
103.92 |
104.22 |
-0.65 |
55,833 |
67,520 |
-1,032 |
Sep13 |
130531 |
105.06 |
105.11 |
104.04 |
104.31 |
-0.65 |
81 |
1,474 |
+14 |
Dec13 |
130531 |
104.44 |
105.09 |
104.44 |
104.44 |
-0.65 |
0 |
3 |
+0 |
Total Volume and Open Interest |
55,914 |
68,997 |
-1,018 |
EuroFX(CME) |
Jun13 |
130531 |
130.47 |
130.60 |
129.45 |
129.83 |
-0.63 |
307,771 |
256,169 |
-3,340 |
Sep13 |
130531 |
130.54 |
130.67 |
129.53 |
129.90 |
-0.63 |
3,037 |
4,828 |
+664 |
Dec13 |
130531 |
129.99 |
130.62 |
129.78 |
129.99 |
-0.63 |
33 |
493 |
-21 |
Total Volume and Open Interest |
310,841 |
261,515 |
-2,697 |
Mexican Peso(CME) |
Jun13 |
130531 |
781.00 |
783.50 |
771.50 |
778.00 |
-3.25 |
57,954 |
143,664 |
-4,695 |
Jul13 |
130531 |
776.00 |
779.25 |
776.00 |
776.00 |
-3.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
61,855 |
148,163 |
-2,302 |
Brazilian Real(CME) |
Jun13 |
130531 |
473.30 |
473.30 |
469.05 |
469.05 |
-4.95 |
5,493 |
5,539 |
-3,706 |
Jul13 |
130531 |
474.00 |
474.00 |
463.15 |
463.95 |
-7.45 |
5,689 |
7,066 |
+4,984 |
Aug13 |
130531 |
460.00 |
461.10 |
459.95 |
461.10 |
-7.75 |
1,637 |
1,625 |
+1,624 |
Sep13 |
130531 |
462.05 |
462.25 |
457.55 |
458.60 |
-7.65 |
2,629 |
6,399 |
+2,260 |
Total Volume and Open Interest |
15,449 |
48,917 |
+5,163 |
30-Year T-Bonds(CBOT) |
Jun13 |
130531 |
141~210 |
142~130 |
140~040 |
141~020 |
-0~140 |
951,552 |
240,683 |
-177,878 |
Sep13 |
130531 |
140~200 |
141~140 |
139~030 |
140~010 |
-0~150 |
392,214 |
461,960 |
+169,581 |
Dec13 |
130531 |
139~000 |
140~000 |
139~000 |
139~170 |
-0~150 |
|
|
|
Total Volume and Open Interest |
1,343,766 |
702,643 |
-8,297 |
10-Year T-Notes(CBOT) |
Jun13 |
130531 |
130~180 |
130~300 |
129~260 |
130~080 |
-0~075 |
3,416,985 |
850,763 |
-682,051 |
Sep13 |
130531 |
129~180 |
129~305 |
128~245 |
129~070 |
-0~085 |
1,845,200 |
1,637,745 |
+677,533 |
Dec13 |
130531 |
129~070 |
129~155 |
129~070 |
129~070 |
-0~085 |
|
|
|
Total Volume and Open Interest |
5,262,185 |
2,488,508 |
-4,518 |
5-Year T-Notes(CBOT) |
Jun13 |
130531 |
123~050 |
123~114 |
122~254 |
122~314 |
-0~044 |
2,142,097 |
612,657 |
-463,510 |
Sep13 |
130531 |
122~196 |
122~264 |
122~066 |
122~132 |
-0~056 |
1,268,110 |
1,233,130 |
+429,107 |
Dec13 |
130531 |
122~132 |
122~190 |
122~132 |
122~132 |
-0~056 |
|
|
|
Total Volume and Open Interest |
3,410,207 |
1,845,787 |
-34,403 |
2 Year T-Notes(CBOT) |
Jun13 |
130531 |
110~056 |
110~060 |
110~042 |
110~052 |
-0~002 |
799,561 |
347,526 |
-208,633 |
Sep13 |
130531 |
110~032 |
110~036 |
110~012 |
110~022 |
-0~004 |
655,187 |
654,897 |
+125,768 |
Dec13 |
130531 |
110~022 |
110~022 |
110~022 |
110~022 |
-0~004 |
|
|
|
Total Volume and Open Interest |
1,454,748 |
1,002,423 |
-82,865 |
Eurodollars(CME) |
Jun13 |
130531 |
99.720 |
99.725 |
99.717 |
99.720 |
unch |
222,438 |
790,693 |
-5,966 |
Sep13 |
130531 |
99.685 |
99.695 |
99.680 |
99.685 |
unch |
353,750 |
755,975 |
-32,983 |
Dec13 |
130531 |
99.645 |
99.650 |
99.630 |
99.635 |
-0.005 |
486,551 |
850,034 |
-3,956 |
Mar14 |
130531 |
99.590 |
99.605 |
99.570 |
99.580 |
-0.010 |
413,754 |
770,387 |
-8,748 |
Jun14 |
130531 |
99.530 |
99.550 |
99.505 |
99.520 |
-0.010 |
455,279 |
715,508 |
-43,451 |
Sep14 |
130531 |
99.465 |
99.485 |
99.430 |
99.445 |
-0.015 |
345,966 |
616,542 |
-28,016 |
Dec14 |
130531 |
99.380 |
99.405 |
99.335 |
99.355 |
-0.020 |
372,231 |
703,563 |
-14,802 |
Mar15 |
130531 |
99.280 |
99.305 |
99.220 |
99.245 |
-0.030 |
337,719 |
601,029 |
-23,175 |
Jun15 |
130531 |
99.160 |
99.190 |
99.085 |
99.115 |
-0.040 |
370,402 |
727,508 |
+2,053 |
Sep15 |
130531 |
99.020 |
99.060 |
98.935 |
98.965 |
-0.050 |
242,612 |
485,044 |
-16,143 |
Dec15 |
130531 |
98.865 |
98.905 |
98.760 |
98.795 |
-0.060 |
269,597 |
623,441 |
-3,402 |
Mar16 |
130531 |
98.690 |
98.740 |
98.570 |
98.615 |
-0.070 |
245,375 |
431,931 |
-2,283 |
Jun16 |
130531 |
98.510 |
98.560 |
98.375 |
98.425 |
-0.080 |
224,753 |
340,421 |
+13,995 |
Sep16 |
130531 |
98.325 |
98.375 |
98.175 |
98.230 |
-0.085 |
126,334 |
258,488 |
-2,595 |
Dec16 |
130531 |
98.130 |
98.185 |
97.980 |
98.035 |
-0.090 |
138,132 |
165,653 |
-12,622 |
Mar17 |
130531 |
97.950 |
98.005 |
97.800 |
97.855 |
-0.090 |
85,494 |
160,359 |
-4,663 |
Jun17 |
130531 |
97.780 |
97.825 |
97.620 |
97.675 |
-0.090 |
69,789 |
150,915 |
+6,233 |
Sep17 |
130531 |
97.610 |
97.660 |
97.455 |
97.510 |
-0.090 |
67,537 |
99,638 |
+3,062 |
Total Volume and Open Interest |
4,937,826 |
9,549,538 |
-170,822 |
Ultra T-Bond(CBOT) |
Jun13 |
130531 |
154~14 |
155~14 |
152~03 |
153~20 |
-0~14 |
385,053 |
92,671 |
-186,124 |
Sep13 |
130531 |
152~31 |
153~31 |
150~19 |
152~04 |
-0~15 |
293,316 |
326,498 |
+202,953 |
Dec13 |
130531 |
152~04 |
152~19 |
152~04 |
152~04 |
-0~15 |
|
|
|
Total Volume and Open Interest |
678,369 |
419,169 |
+16,829 |
30 Day Federal Funds(CBOT) |
May13 |
130531 |
99.893 |
99.893 |
99.890 |
99.890 |
unch |
4,104 |
61,193 |
+791 |
Jun13 |
130531 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
4,412 |
47,735 |
-1,151 |
Jul13 |
130531 |
99.895 |
99.895 |
99.885 |
99.890 |
unch |
3,547 |
30,446 |
-68 |
Aug13 |
130531 |
99.890 |
99.895 |
99.880 |
99.885 |
-0.005 |
1,417 |
26,663 |
-213 |
Sep13 |
130531 |
99.880 |
99.885 |
99.875 |
99.875 |
-0.005 |
936 |
19,844 |
-325 |
Oct13 |
130531 |
99.875 |
99.880 |
99.865 |
99.870 |
-0.005 |
1,064 |
15,331 |
-86 |
Total Volume and Open Interest |
29,877 |
365,130 |
+130 |
3-Mth Euro-Yen(CME) |
Jun13 |
130531 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep13 |
130531 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130531 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130531 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130531 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130531 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130531 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130531 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130531 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130531 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130531 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
868 |
+0 |
Sep13 |
130531 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130531 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130531 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
93 |
+0 |
Jun14 |
130531 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130531 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130531 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130531 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,568 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130531 |
142.09 |
142.56 |
141.99 |
142.53 |
+0.33 |
2,730 |
19,569 |
+66 |
Sep13 |
130531 |
141.86 |
142.40 |
141.81 |
142.35 |
+0.38 |
155 |
510 |
+78 |
Dec13 |
130531 |
138.59 |
138.59 |
138.59 |
138.59 |
+0.38 |
|
|
|
Total Volume and Open Interest |
2,885 |
20,079 |
+144 |
Euro-Bund(EUREX) |
Jun13 |
130531 |
143.79 |
144.38 |
143.43 |
143.71 |
-0.02 |
1,003,880 |
873,303 |
-41,610 |
Sep13 |
130531 |
143.84 |
144.44 |
143.47 |
143.75 |
-0.02 |
53,944 |
78,219 |
+10,398 |
Dec13 |
130531 |
141.71 |
141.71 |
141.71 |
141.71 |
-0.02 |
2 |
4 |
+0 |
Total Volume and Open Interest |
1,057,826 |
951,526 |
-31,212 |
Euro-Bobl(EUREX) |
Jun13 |
130531 |
125.98 |
126.37 |
125.88 |
126.03 |
+0.09 |
653,292 |
775,947 |
-17,351 |
Sep13 |
130531 |
126.40 |
126.80 |
126.30 |
126.45 |
+0.09 |
61,899 |
144,979 |
+17,376 |
Dec13 |
130531 |
124.69 |
124.69 |
124.69 |
124.69 |
+0.08 |
|
|
|
Total Volume and Open Interest |
715,191 |
920,926 |
+25 |
3-Mth Euribor(EUREX) |
Jun13 |
130531 |
99.805 |
99.805 |
99.800 |
99.805 |
+0.005 |
0 |
2,909 |
-100 |
Sep13 |
130531 |
99.800 |
99.810 |
99.800 |
99.800 |
+0.020 |
0 |
1,617 |
+5 |
Dec13 |
130531 |
99.765 |
99.785 |
99.765 |
99.765 |
+0.020 |
0 |
974 |
+0 |
Total Volume and Open Interest |
64 |
8,675 |
-55 |
Long Gilt(LIFFE) |
Jun13 |
130531 |
117~12 |
117~22 |
116~12 |
116~21 |
-0~17 |
44,771 |
51,636 |
-59,805 |
Sep13 |
130531 |
116~16 |
116~28 |
115~17 |
115~26 |
-0~17 |
175,074 |
329,324 |
+44,527 |
Total Volume and Open Interest |
219,845 |
380,960 |
-15,278 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130531 |
99.49 |
99.50 |
99.49 |
99.49 |
-0.01 |
19,907 |
272,111 |
+43 |
Sep13 |
130531 |
99.50 |
99.51 |
99.48 |
99.49 |
-0.01 |
57,513 |
311,040 |
-5,109 |
Dec13 |
130531 |
99.49 |
99.50 |
99.46 |
99.47 |
-0.01 |
53,400 |
319,808 |
+4,394 |
Mar14 |
130531 |
99.46 |
99.48 |
99.43 |
99.44 |
-0.01 |
60,300 |
304,006 |
+10,359 |
Jun14 |
130531 |
99.43 |
99.44 |
99.38 |
99.39 |
-0.02 |
51,092 |
303,376 |
-15,402 |
Sep14 |
130531 |
99.38 |
99.40 |
99.33 |
99.35 |
-0.03 |
46,250 |
277,632 |
-8,143 |
Total Volume and Open Interest |
493,667 |
2,766,192 |
-39,609 |
3-Mth Euribor(LIFFE) |
Jun13 |
130531 |
99.795 |
99.810 |
99.795 |
99.805 |
+0.010 |
53,698 |
578,940 |
-12 |
Sep13 |
130531 |
99.785 |
99.815 |
99.780 |
99.800 |
+0.020 |
116,007 |
391,469 |
+10,691 |
Dec13 |
130531 |
99.745 |
99.790 |
99.740 |
99.765 |
+0.020 |
103,659 |
472,503 |
-15,758 |
Total Volume and Open Interest |
1,134,178 |
4,511,368 |
-64,927 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130531 |
97.22 |
97.23 |
97.21 |
97.23 |
unch |
36,171 |
162,053 |
-4,029 |
Sep13 |
130531 |
97.37 |
97.38 |
97.35 |
97.38 |
unch |
51,536 |
247,986 |
+2,512 |
Dec13 |
130531 |
97.42 |
97.44 |
97.40 |
97.44 |
+0.01 |
49,157 |
206,951 |
+5,203 |
Mar14 |
130531 |
97.39 |
97.42 |
97.37 |
97.42 |
+0.02 |
27,702 |
144,746 |
+2,645 |
Jun14 |
130531 |
97.31 |
97.34 |
97.30 |
97.34 |
+0.02 |
12,083 |
80,032 |
+2,408 |
Sep14 |
130531 |
97.20 |
97.22 |
97.18 |
97.22 |
+0.02 |
9,221 |
64,678 |
+1,402 |
Dec14 |
130531 |
97.09 |
97.09 |
97.06 |
97.09 |
+0.02 |
9,375 |
51,469 |
+1,896 |
Mar15 |
130531 |
96.94 |
96.97 |
96.94 |
96.97 |
+0.03 |
4,667 |
33,043 |
+1,727 |
Jun15 |
130531 |
96.84 |
96.84 |
96.82 |
96.84 |
+0.02 |
733 |
2,808 |
+457 |
Sep15 |
130531 |
96.71 |
96.73 |
96.71 |
96.73 |
+0.03 |
28 |
763 |
-50 |
Total Volume and Open Interest |
200,734 |
995,186 |
+14,125 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130531 |
96.60 |
96.65 |
96.57 |
96.64 |
+0.04 |
122,021 |
526,510 |
+5,712 |
Sep13 |
130531 |
96.64 |
96.64 |
96.64 |
96.64 |
+0.04 |
|
|
|
Total Volume and Open Interest |
122,021 |
526,510 |
+5,712 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130531 |
97.37 |
97.41 |
97.35 |
97.40 |
+0.02 |
291,572 |
728,746 |
+15,098 |
Sep13 |
130531 |
97.40 |
97.40 |
97.40 |
97.40 |
+0.02 |
|
|
|
Total Volume and Open Interest |
291,572 |
728,746 |
+15,098 |
Gold(CMX) |
Jun13 |
130531 |
1412.4 |
1421.1 |
1384.2 |
1392.6 |
-18.9 |
168,665 |
27,450 |
-48,076 |
Aug13 |
130531 |
1412.9 |
1421.6 |
1384.2 |
1393.0 |
-19.0 |
131,116 |
205,492 |
+13,377 |
Oct13 |
130531 |
1414.2 |
1422.5 |
1385.8 |
1394.2 |
-19.0 |
2,448 |
12,670 |
+383 |
Dec13 |
130531 |
1417.3 |
1423.8 |
1386.9 |
1395.4 |
-19.0 |
20,592 |
69,821 |
+6,621 |
Feb14 |
130531 |
1419.6 |
1419.6 |
1390.2 |
1396.6 |
-19.0 |
521 |
13,642 |
+33 |
Apr14 |
130531 |
1421.1 |
1421.1 |
1397.0 |
1397.8 |
-19.0 |
689 |
6,289 |
+301 |
Jun14 |
130531 |
1422.3 |
1423.6 |
1398.0 |
1399.0 |
-19.0 |
1,282 |
10,104 |
+87 |
Aug14 |
130531 |
1400.4 |
1400.4 |
1400.4 |
1400.4 |
-18.9 |
38 |
1,256 |
+0 |
Oct14 |
130531 |
1401.9 |
1401.9 |
1401.9 |
1401.9 |
-18.9 |
0 |
852 |
+0 |
Dec14 |
130531 |
1418.0 |
1418.0 |
1403.6 |
1403.6 |
-18.8 |
156 |
9,991 |
-42 |
Feb15 |
130531 |
1405.4 |
1405.4 |
1405.4 |
1405.4 |
-18.8 |
0 |
11 |
+0 |
Apr15 |
130531 |
1407.4 |
1407.4 |
1407.4 |
1407.4 |
-18.7 |
|
|
|
Total Volume and Open Interest |
327,087 |
383,791 |
|
Silver(CMX) |
Jul13 |
130531 |
2270.5 |
2285.5 |
2210.0 |
2224.3 |
-44.7 |
27,485 |
75,004 |
-572 |
Sep13 |
130531 |
2278.5 |
2287.0 |
2216.0 |
2228.8 |
-44.8 |
2,142 |
13,265 |
+1,092 |
Dec13 |
130531 |
2288.5 |
2295.5 |
2225.0 |
2235.5 |
-44.8 |
637 |
24,551 |
+156 |
Mar14 |
130531 |
2230.0 |
2242.5 |
2230.0 |
2241.0 |
-44.8 |
170 |
3,567 |
-12 |
May14 |
130531 |
2244.3 |
2244.3 |
2244.3 |
2244.3 |
-44.7 |
14 |
5,779 |
+0 |
Jul14 |
130531 |
2247.6 |
2247.6 |
2247.6 |
2247.6 |
-44.9 |
64 |
4,393 |
+22 |
Sep14 |
130531 |
2250.7 |
2250.7 |
2250.7 |
2250.7 |
-44.9 |
0 |
700 |
+0 |
Total Volume and Open Interest |
31,062 |
145,973 |
+674 |
Platinum(NYMEX) |
Jul13 |
130531 |
1482.0 |
1484.0 |
1453.5 |
1461.8 |
-20.9 |
8,301 |
56,056 |
-269 |
Oct13 |
130531 |
1483.2 |
1487.4 |
1458.0 |
1465.8 |
-20.8 |
660 |
7,023 |
-130 |
Jan14 |
130531 |
1460.0 |
1467.9 |
1460.0 |
1467.9 |
-21.1 |
200 |
332 |
+200 |
Apr14 |
130531 |
1468.9 |
1468.9 |
1468.9 |
1468.9 |
-21.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,162 |
63,419 |
-200 |
Palladium(NYMEX) |
Jun13 |
130531 |
756.15 |
756.15 |
742.05 |
751.05 |
-6.95 |
7,902 |
1,856 |
-5,387 |
Sep13 |
130531 |
759.00 |
760.00 |
742.00 |
753.65 |
-6.90 |
9,032 |
33,476 |
+4,338 |
Dec13 |
130531 |
754.90 |
754.90 |
754.90 |
754.90 |
-6.90 |
43 |
1,252 |
+33 |
Total Volume and Open Interest |
16,977 |
36,650 |
-1,016 |
Copper(CMX) |
Jul13 |
130531 |
331.55 |
333.05 |
326.55 |
329.25 |
-2.30 |
51,073 |
91,497 |
-1,657 |
Sep13 |
130531 |
332.80 |
334.40 |
328.10 |
330.75 |
-2.25 |
7,215 |
35,003 |
+2,331 |
Dec13 |
130531 |
335.00 |
335.75 |
329.85 |
332.45 |
-2.20 |
1,384 |
19,897 |
+14 |
Mar14 |
130531 |
335.05 |
335.05 |
331.60 |
334.10 |
-2.20 |
336 |
6,024 |
-40 |
May14 |
130531 |
335.05 |
335.20 |
334.00 |
335.05 |
-2.15 |
70 |
679 |
-3 |
Total Volume and Open Interest |
61,132 |
166,057 |
+126 |
DJIA Index(CBOT) |
Jun13 |
130531 |
15323 |
15355 |
15100 |
15100 |
-219 |
60 |
12,909 |
-5 |
Sep13 |
130531 |
15031 |
15250 |
15031 |
15031 |
-219 |
2 |
16 |
+0 |
Dec13 |
130531 |
14954 |
15173 |
14954 |
14954 |
-219 |
0 |
2 |
+0 |
Mar14 |
130531 |
14859 |
15078 |
14859 |
14859 |
-219 |
|
|
|
Total Volume and Open Interest |
62 |
12,927 |
-5 |
E-mini DJIA Index(CBOT) |
Jun13 |
130531 |
15323 |
15382 |
15098 |
15100 |
-219 |
192,421 |
111,894 |
-2,303 |
Sep13 |
130531 |
15250 |
15295 |
15031 |
15031 |
-219 |
679 |
2,064 |
+452 |
Dec13 |
130531 |
15200 |
15200 |
14954 |
14954 |
-219 |
0 |
22 |
+0 |
Mar14 |
130531 |
14859 |
14859 |
14859 |
14859 |
-219 |
0 |
1 |
+0 |
Total Volume and Open Interest |
193,100 |
113,981 |
-1,851 |
S & P 500(CME) |
Jun13 |
130531 |
1652.10 |
1657.50 |
1627.30 |
1629.00 |
-24.60 |
10,007 |
195,449 |
+4,574 |
Sep13 |
130531 |
1643.30 |
1649.80 |
1622.50 |
1623.30 |
-24.50 |
912 |
6,731 |
+591 |
Dec13 |
130531 |
1634.00 |
1643.70 |
1616.70 |
1617.20 |
-24.50 |
12 |
2,573 |
+10 |
Mar14 |
130531 |
1627.30 |
1637.70 |
1610.70 |
1611.20 |
-24.50 |
|
|
|
Total Volume and Open Interest |
10,931 |
204,753 |
+5,175 |
S & P 500 E-Mini(Globex) |
Jun13 |
130531 |
1653.75 |
1658.00 |
1626.25 |
1629.00 |
-24.50 |
2,129,262 |
3,153,403 |
-11,522 |
Sep13 |
130531 |
1647.25 |
1652.00 |
1620.50 |
1623.25 |
-24.50 |
31,649 |
230,393 |
+17,162 |
Total Volume and Open Interest |
2,161,234 |
3,390,286 |
+5,665 |
NASDAQ 100(CME) |
Jun13 |
130531 |
3006.00 |
3023.00 |
2977.00 |
2980.30 |
-29.70 |
274 |
9,308 |
-16 |
Sep13 |
130531 |
3005.00 |
3018.00 |
2973.00 |
2974.80 |
-29.70 |
29 |
85 |
+4 |
Dec13 |
130531 |
2968.50 |
2998.30 |
2968.50 |
2968.50 |
-29.80 |
|
|
|
Total Volume and Open Interest |
303 |
9,393 |
-12 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130531 |
3011.00 |
3022.80 |
2976.30 |
2980.30 |
-29.70 |
242,455 |
430,855 |
-642 |
Sep13 |
130531 |
3002.00 |
3018.00 |
2974.80 |
2974.80 |
-29.70 |
2,073 |
6,454 |
+1,922 |
Total Volume and Open Interest |
244,528 |
437,350 |
+1,280 |
S & P Midcap 400(CME) |
Jun13 |
130531 |
1183.00 |
1198.00 |
1182.00 |
1183.40 |
-10.60 |
78 |
1,826 |
+76 |
Sep13 |
130531 |
1180.60 |
1192.00 |
1179.00 |
1180.60 |
-10.60 |
|
|
|
Dec13 |
130531 |
1178.60 |
1189.20 |
1178.60 |
1178.60 |
-10.60 |
|
|
|
Total Volume and Open Interest |
78 |
1,826 |
+76 |
Volatility Index(CBOE) |
May13 |
130521 |
13.20 |
13.58 |
13.10 |
13.50 |
+0.20 |
62,297 |
80,771 |
-7,404 |
Jun13 |
130531 |
15.55 |
16.15 |
15.30 |
16.05 |
+0.65 |
86,120 |
180,523 |
-8,989 |
Jul13 |
130531 |
16.65 |
17.15 |
16.35 |
17.15 |
+0.60 |
52,375 |
74,997 |
+3,846 |
Aug13 |
130531 |
17.40 |
17.85 |
17.10 |
17.80 |
+0.55 |
22,872 |
48,032 |
+669 |
Total Volume and Open Interest |
189,863 |
384,694 |
-3,233 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130531 |
13825 |
13955 |
13450 |
13465 |
-365 |
28,549 |
73,810 |
-2,722 |
Sep13 |
130531 |
14030 |
14115 |
13620 |
13630 |
-355 |
2,160 |
2,316 |
+932 |
Total Volume and Open Interest |
30,709 |
76,127 |
-1,790 |
Nikkei 225(SGX) |
Jun13 |
130531 |
13670 |
13990 |
13560 |
13690 |
+100 |
193,969 |
284,144 |
-8,339 |
Sep13 |
130531 |
13660 |
14000 |
13580 |
13700 |
+120 |
2,753 |
25,460 |
+892 |
Dec13 |
130531 |
13790 |
13790 |
13615 |
13615 |
+100 |
1,004 |
28,951 |
+1,687 |
Total Volume and Open Interest |
199,079 |
370,933 |
-5,723 |
CAC 40(EURONEXT) |
Jun13 |
130531 |
3991.5 |
3993.5 |
3918.0 |
3941.0 |
-46.5 |
103,279 |
395,603 |
-671 |
Jul13 |
130531 |
3979.5 |
3979.5 |
3911.5 |
3934.5 |
-46.0 |
5,596 |
7,014 |
-48 |
Aug13 |
130531 |
3935.5 |
3935.5 |
3935.5 |
3935.5 |
-45.0 |
1 |
1 |
+0 |
Total Volume and Open Interest |
109,390 |
403,198 |
-713 |
Hang Seng Index(HKFE) |
May13 |
130530 |
22474 |
22631 |
22390 |
22464 |
-63 |
117,327 |
64,219 |
-25,975 |
Jun13 |
130531 |
22297 |
22318 |
22058 |
22173 |
-20 |
67,881 |
110,944 |
+16,527 |
Jul13 |
130531 |
22285 |
22285 |
22066 |
22176 |
|
|
|
|
DAX(EUREX) |
Jun13 |
130531 |
8397.0 |
8406.5 |
8300.0 |
8366.5 |
-32.5 |
111,674 |
181,727 |
-2,180 |
Sep13 |
130531 |
8412.0 |
8412.0 |
8308.0 |
8375.0 |
-32.0 |
405 |
10,370 |
+238 |
Dec13 |
130531 |
8401.5 |
8420.0 |
8328.5 |
8384.0 |
-32.5 |
76 |
1,247 |
-12 |
Total Volume and Open Interest |
112,155 |
193,344 |
-1,954 |
FT-SE 100(EURONEXT) |
Jun13 |
130531 |
6633.00 |
6643.00 |
6520.50 |
6573.50 |
-62.50 |
83,602 |
661,493 |
-9,595 |
Sep13 |
130531 |
6593.00 |
6593.00 |
6483.50 |
6529.50 |
-62.50 |
74 |
15,165 |
+534 |
Dec13 |
130531 |
6499.50 |
6508.50 |
6499.00 |
6502.50 |
-62.50 |
0 |
275 |
+0 |
Total Volume and Open Interest |
83,676 |
676,933 |
-9,061 |
SPI 200(SFE) |
Jun13 |
130531 |
4941.0 |
4975.0 |
4902.0 |
4933.0 |
-9.0 |
36,384 |
288,708 |
+3,366 |
Sep13 |
130531 |
4917.0 |
4930.0 |
4896.0 |
4896.0 |
-8.0 |
604 |
5,029 |
+259 |
Dec13 |
130531 |
4892.0 |
4892.0 |
4892.0 |
4892.0 |
-9.0 |
37 |
2,485 |
-11 |
Total Volume and Open Interest |
37,059 |
298,884 |
+3,639 |
FTSE MIB(ISE) |
Jun13 |
130531 |
17420.00 |
17420.00 |
17110.00 |
17232.00 |
-117.00 |
26,606 |
59,569 |
-1,331 |
Sep13 |
130531 |
17350.00 |
17350.00 |
17055.00 |
17160.00 |
-117.00 |
401 |
753 |
+296 |
Dec13 |
130531 |
17098.00 |
17098.00 |
17098.00 |
17098.00 |
-82.00 |
1 |
5 |
+1 |
Total Volume and Open Interest |
27,008 |
60,327 |
-1,034 |
KOSPI 200(KFE) |
Jun13 |
130531 |
261.95 |
263.90 |
261.80 |
262.30 |
+0.45 |
212,390 |
120,674 |
+1,908 |
Sep13 |
130531 |
263.65 |
265.50 |
263.55 |
264.10 |
+0.55 |
436 |
9,534 |
+282 |
Dec13 |
130531 |
265.70 |
265.70 |
265.70 |
265.70 |
+0.45 |
0 |
230 |
+0 |
Total Volume and Open Interest |
212,826 |
130,817 |
+2,200 |
GSCI(CME) |
Jun13 |
130531 |
619.00 |
619.50 |
614.70 |
614.70 |
-8.30 |
109 |
9,847 |
-70 |
Jul13 |
130531 |
610.20 |
618.55 |
610.20 |
610.20 |
-8.30 |
5 |
732 |
+0 |
Aug13 |
130531 |
613.00 |
614.00 |
609.20 |
609.20 |
-8.30 |
|
|
|
Total Volume and Open Interest |
114 |
10,579 |
-70 |
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. |
|
|