|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 12, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130612 |
1539.75 |
1558.75 |
1530.50 |
1540.75 |
+0.25 |
90,119 |
211,054 |
-17,092 |
Aug13 |
130612 |
1451.00 |
1463.00 |
1438.00 |
1445.25 |
-5.50 |
7,847 |
29,171 |
-188 |
Sep13 |
130612 |
1368.25 |
1374.75 |
1345.00 |
1358.75 |
-7.00 |
4,193 |
16,194 |
-74 |
Nov13 |
130612 |
1327.75 |
1330.50 |
1299.00 |
1314.25 |
-12.75 |
83,888 |
276,513 |
+11,599 |
Jan14 |
130612 |
1334.00 |
1336.75 |
1305.50 |
1320.50 |
-13.50 |
6,421 |
30,045 |
+2,193 |
Mar14 |
130612 |
1332.75 |
1334.75 |
1304.25 |
1320.75 |
-13.00 |
1,844 |
12,321 |
+274 |
May14 |
130612 |
1327.00 |
1329.50 |
1302.75 |
1320.75 |
-8.75 |
1,775 |
13,371 |
+205 |
Jul14 |
130612 |
1335.00 |
1336.25 |
1315.00 |
1327.50 |
-8.75 |
1,039 |
7,998 |
-380 |
Aug14 |
130612 |
1313.25 |
1322.00 |
1313.25 |
1313.25 |
-8.75 |
0 |
63 |
-1 |
Sep14 |
130612 |
1297.25 |
1306.00 |
1297.25 |
1297.25 |
-8.75 |
0 |
20 |
+0 |
Nov14 |
130612 |
1292.00 |
1294.25 |
1274.00 |
1284.25 |
-8.50 |
789 |
10,082 |
+238 |
Jan15 |
130612 |
1285.50 |
1294.00 |
1285.50 |
1285.50 |
-8.50 |
0 |
31 |
+0 |
Mar15 |
130612 |
1281.75 |
1290.25 |
1281.75 |
1281.75 |
-8.50 |
0 |
4 |
+0 |
May15 |
130612 |
1278.75 |
1287.25 |
1278.75 |
1278.75 |
-8.50 |
|
|
|
Total Volume and Open Interest |
197,915 |
607,193 |
-3,226 |
Soybean Meal(CBOT) |
Jul13 |
130612 |
463.40 |
469.90 |
459.10 |
461.40 |
-2.00 |
53,735 |
108,668 |
-8,551 |
Aug13 |
130612 |
433.10 |
438.10 |
426.70 |
429.60 |
-3.50 |
11,553 |
30,873 |
+297 |
Sep13 |
130612 |
416.40 |
417.90 |
405.00 |
410.40 |
-4.20 |
4,542 |
22,777 |
+742 |
Oct13 |
130612 |
399.70 |
400.10 |
384.60 |
392.30 |
-6.40 |
3,169 |
17,083 |
+405 |
Dec13 |
130612 |
398.00 |
398.40 |
381.60 |
389.90 |
-8.10 |
37,511 |
97,618 |
+8,967 |
Jan14 |
130612 |
398.90 |
399.50 |
383.60 |
391.20 |
-8.30 |
942 |
7,032 |
+92 |
Mar14 |
130612 |
400.30 |
401.10 |
384.50 |
392.90 |
-8.20 |
687 |
5,285 |
+184 |
May14 |
130612 |
398.20 |
398.90 |
383.70 |
392.10 |
-6.80 |
171 |
4,473 |
+13 |
Jul14 |
130612 |
399.50 |
400.50 |
389.10 |
394.60 |
-5.90 |
249 |
2,159 |
+27 |
Aug14 |
130612 |
392.70 |
399.00 |
392.70 |
393.10 |
-5.90 |
2 |
57 |
+1 |
Total Volume and Open Interest |
112,581 |
296,538 |
+2,196 |
Soybean Oil(CBOT) |
Jul13 |
130612 |
48.13 |
48.30 |
48.02 |
48.11 |
+0.07 |
52,246 |
132,779 |
-7,721 |
Aug13 |
130612 |
48.00 |
48.25 |
47.92 |
48.07 |
+0.11 |
9,287 |
40,462 |
+1,243 |
Sep13 |
130612 |
47.77 |
48.01 |
47.71 |
47.90 |
+0.19 |
3,859 |
22,548 |
+195 |
Oct13 |
130612 |
47.45 |
47.66 |
47.30 |
47.58 |
+0.28 |
2,798 |
19,281 |
+76 |
Dec13 |
130612 |
47.24 |
47.48 |
47.06 |
47.42 |
+0.32 |
40,801 |
121,253 |
+6,905 |
Jan14 |
130612 |
47.25 |
47.44 |
47.11 |
47.38 |
+0.28 |
5,509 |
16,069 |
+2,972 |
Mar14 |
130612 |
47.19 |
47.46 |
47.14 |
47.41 |
+0.34 |
1,778 |
8,435 |
+492 |
May14 |
130612 |
47.06 |
47.42 |
47.06 |
47.41 |
+0.33 |
179 |
4,343 |
+57 |
Jul14 |
130612 |
47.28 |
47.55 |
47.18 |
47.49 |
+0.31 |
237 |
4,260 |
-90 |
Aug14 |
130612 |
47.45 |
47.45 |
47.14 |
47.45 |
+0.31 |
6 |
455 |
+4 |
Total Volume and Open Interest |
116,738 |
371,869 |
+4,133 |
Canola(WCE) |
Jul13 |
130612 |
603.2 |
608.6 |
601.6 |
602.5 |
-6.1 |
9,174 |
34,583 |
-2,939 |
Nov13 |
130612 |
554.1 |
561.1 |
553.2 |
556.8 |
-1.3 |
12,024 |
92,588 |
-2,504 |
Jan14 |
130612 |
556.3 |
561.6 |
556.3 |
559.0 |
-1.2 |
480 |
6,381 |
+208 |
Mar14 |
130612 |
556.1 |
559.1 |
555.3 |
555.3 |
-1.7 |
15 |
938 |
+0 |
May14 |
130612 |
551.3 |
551.3 |
551.3 |
551.3 |
-0.9 |
2 |
283 |
+2 |
Total Volume and Open Interest |
21,695 |
134,780 |
-5,233 |
Corn(CBOT) |
Jul13 |
130612 |
659.00 |
662.00 |
646.25 |
650.75 |
-8.75 |
122,282 |
326,031 |
-30,586 |
Sep13 |
130612 |
583.25 |
584.75 |
566.75 |
575.00 |
-8.50 |
65,840 |
232,142 |
+19,123 |
Dec13 |
130612 |
550.25 |
551.25 |
532.25 |
537.50 |
-13.25 |
76,063 |
476,871 |
+8,868 |
Mar14 |
130612 |
561.50 |
561.75 |
543.00 |
548.25 |
-13.25 |
5,405 |
57,712 |
+1,712 |
May14 |
130612 |
568.25 |
568.75 |
550.75 |
555.25 |
-13.50 |
2,049 |
17,679 |
+122 |
Jul14 |
130612 |
575.00 |
575.50 |
560.00 |
562.25 |
-13.25 |
3,221 |
32,654 |
+780 |
Sep14 |
130612 |
564.00 |
565.50 |
550.00 |
554.50 |
-11.00 |
505 |
4,011 |
+25 |
Dec14 |
130612 |
561.00 |
561.50 |
544.00 |
551.25 |
-10.25 |
2,892 |
53,469 |
+495 |
Mar15 |
130612 |
566.00 |
568.00 |
557.25 |
558.00 |
-10.00 |
141 |
981 |
+37 |
May15 |
130612 |
561.75 |
571.50 |
561.75 |
561.75 |
-9.75 |
4 |
39 |
+0 |
Total Volume and Open Interest |
278,435 |
1,205,335 |
+599 |
Wheat(CBOT) |
Jul13 |
130612 |
694.50 |
696.75 |
679.00 |
683.00 |
-13.75 |
71,412 |
157,925 |
-7,295 |
Sep13 |
130612 |
703.00 |
704.50 |
687.00 |
691.00 |
-14.00 |
34,457 |
102,910 |
+8,618 |
Dec13 |
130612 |
716.75 |
719.50 |
701.25 |
705.25 |
-14.25 |
20,097 |
109,630 |
+236 |
Mar14 |
130612 |
730.00 |
733.75 |
715.75 |
719.00 |
-14.75 |
2,193 |
22,679 |
-207 |
May14 |
130612 |
738.50 |
744.00 |
726.25 |
729.25 |
-14.75 |
202 |
3,019 |
+20 |
Jul14 |
130612 |
747.50 |
750.50 |
733.50 |
735.75 |
-14.75 |
5,241 |
22,455 |
+2,236 |
Total Volume and Open Interest |
133,742 |
426,341 |
+3,595 |
Wheat(KCBT) |
Jul13 |
130612 |
729.50 |
731.00 |
715.75 |
716.50 |
-13.50 |
18,778 |
60,567 |
-5,120 |
Sep13 |
130612 |
733.00 |
735.25 |
720.00 |
720.75 |
-14.50 |
11,316 |
39,018 |
+3,387 |
Dec13 |
130612 |
752.50 |
753.25 |
738.00 |
738.75 |
-15.25 |
3,788 |
27,939 |
+364 |
Mar14 |
130612 |
762.75 |
765.75 |
750.50 |
751.25 |
-16.25 |
256 |
4,610 |
+48 |
May14 |
130612 |
769.75 |
771.25 |
759.50 |
759.50 |
-16.50 |
41 |
928 |
-1 |
Jul14 |
130612 |
774.50 |
777.75 |
764.25 |
764.25 |
-15.75 |
1,222 |
5,997 |
+683 |
Total Volume and Open Interest |
35,406 |
139,325 |
-638 |
Wheat(MGE) |
Jul13 |
130612 |
815.75 |
816.75 |
805.25 |
806.25 |
-9.50 |
3,281 |
13,769 |
-828 |
Sep13 |
130612 |
800.00 |
800.00 |
789.25 |
790.00 |
-10.00 |
2,360 |
11,563 |
+148 |
Dec13 |
130612 |
805.50 |
806.25 |
796.75 |
797.25 |
-9.25 |
573 |
9,438 |
+9 |
Mar14 |
130612 |
817.75 |
818.50 |
810.00 |
810.00 |
-9.75 |
73 |
1,515 |
-17 |
May14 |
130612 |
823.00 |
823.00 |
815.50 |
816.25 |
-9.00 |
30 |
345 |
+12 |
Total Volume and Open Interest |
6,324 |
36,722 |
-673 |
Oats(CBOT) |
Jul13 |
130612 |
403.00 |
405.00 |
397.50 |
403.25 |
unch |
1,276 |
4,335 |
-535 |
Sep13 |
130612 |
391.00 |
393.75 |
384.25 |
390.25 |
-3.50 |
169 |
1,786 |
+142 |
Dec13 |
130612 |
383.00 |
386.00 |
372.00 |
382.50 |
-1.50 |
460 |
2,833 |
+211 |
Mar14 |
130612 |
382.00 |
386.50 |
380.00 |
385.75 |
-0.75 |
1 |
133 |
+1 |
Total Volume and Open Interest |
1,906 |
9,087 |
-181 |
Rough Rice(CBOT) |
Jul13 |
130612 |
16.15 |
16.30 |
16.10 |
16.28 |
+0.15 |
547 |
7,120 |
-167 |
Sep13 |
130612 |
16.21 |
16.32 |
16.18 |
16.32 |
+0.10 |
111 |
2,830 |
+39 |
Nov13 |
130612 |
16.45 |
16.45 |
16.34 |
16.45 |
+0.09 |
4 |
485 |
+2 |
Jan14 |
130612 |
16.59 |
16.59 |
16.53 |
16.59 |
+0.06 |
0 |
45 |
+0 |
Total Volume and Open Interest |
662 |
10,481 |
-126 |
Live Cattle(CME) |
Jun13 |
130612 |
120.385 |
120.550 |
119.500 |
120.150 |
-0.180 |
10,463 |
18,653 |
-5,736 |
Aug13 |
130612 |
119.785 |
120.430 |
118.900 |
119.535 |
-0.165 |
22,442 |
145,381 |
+3,849 |
Oct13 |
130612 |
122.950 |
123.600 |
122.500 |
123.135 |
+0.135 |
7,904 |
63,109 |
+663 |
Dec13 |
130612 |
125.385 |
125.950 |
124.800 |
125.580 |
+0.100 |
5,644 |
44,606 |
+672 |
Feb14 |
130612 |
126.980 |
127.150 |
126.135 |
126.900 |
+0.170 |
2,017 |
15,787 |
+92 |
Apr14 |
130612 |
128.450 |
128.575 |
127.535 |
128.450 |
+0.200 |
233 |
8,896 |
+29 |
Total Volume and Open Interest |
48,752 |
297,606 |
-420 |
Feeder Cattle(CME) |
Aug13 |
130612 |
144.950 |
145.950 |
144.035 |
145.935 |
+1.250 |
1,665 |
22,604 |
+163 |
Sep13 |
130612 |
146.630 |
148.130 |
146.130 |
147.935 |
+1.135 |
414 |
3,206 |
-2 |
Oct13 |
130612 |
148.500 |
149.950 |
148.075 |
149.750 |
+1.265 |
557 |
3,131 |
-63 |
Nov13 |
130612 |
150.200 |
151.550 |
149.600 |
151.535 |
+1.185 |
383 |
2,315 |
+41 |
Jan14 |
130612 |
151.500 |
151.950 |
150.250 |
151.935 |
+1.035 |
67 |
744 |
+10 |
Mar14 |
130612 |
152.250 |
152.250 |
152.250 |
152.250 |
+1.000 |
5 |
77 |
+2 |
Apr14 |
130612 |
152.300 |
153.000 |
152.000 |
152.000 |
unch |
3 |
37 |
+1 |
Total Volume and Open Interest |
3,097 |
32,126 |
+155 |
Lean Hogs(CME) |
Jun13 |
130612 |
100.635 |
101.500 |
100.385 |
100.950 |
+0.665 |
8,176 |
13,300 |
-2,355 |
Jul13 |
130612 |
99.450 |
100.080 |
98.550 |
99.180 |
+0.030 |
39,880 |
64,372 |
-5,034 |
Aug13 |
130612 |
96.850 |
97.785 |
96.700 |
97.600 |
+1.000 |
35,298 |
65,097 |
+5,046 |
Oct13 |
130612 |
83.980 |
84.830 |
83.850 |
84.750 |
+0.965 |
14,456 |
51,840 |
+1,792 |
Dec13 |
130612 |
80.850 |
81.650 |
80.750 |
81.650 |
+0.800 |
9,957 |
42,716 |
+2,177 |
Feb14 |
130612 |
82.830 |
84.000 |
82.700 |
83.800 |
+1.070 |
4,523 |
16,952 |
+102 |
Apr14 |
130612 |
84.500 |
85.480 |
84.300 |
85.450 |
+0.950 |
1,791 |
13,664 |
+741 |
May14 |
130612 |
90.000 |
90.350 |
90.000 |
90.350 |
+0.350 |
0 |
390 |
+0 |
Total Volume and Open Interest |
114,443 |
275,392 |
+2,518 |
Class III Milk(CME) |
Jun13 |
130612 |
18.00 |
18.05 |
17.96 |
18.04 |
unch |
156 |
3,729 |
-65 |
Jul13 |
130612 |
18.25 |
18.32 |
18.04 |
18.08 |
-0.24 |
248 |
3,984 |
+116 |
Aug13 |
130612 |
18.90 |
19.00 |
18.68 |
18.69 |
-0.31 |
90 |
3,247 |
+40 |
Sep13 |
130612 |
19.06 |
19.13 |
18.89 |
18.91 |
-0.22 |
58 |
2,542 |
+31 |
Oct13 |
130612 |
18.94 |
19.00 |
18.78 |
18.82 |
-0.18 |
29 |
1,924 |
+15 |
Total Volume and Open Interest |
660 |
20,814 |
+199 |
Cocoa(ICE) |
Jul13 |
130612 |
2361 |
2379 |
2348 |
2372 |
+17 |
19,069 |
32,537 |
-8,697 |
Sep13 |
130612 |
2364 |
2384 |
2354 |
2378 |
+14 |
23,484 |
85,047 |
+9,961 |
Dec13 |
130612 |
2371 |
2387 |
2359 |
2381 |
+14 |
4,277 |
37,175 |
-209 |
Mar14 |
130612 |
2375 |
2389 |
2363 |
2386 |
+16 |
1,079 |
35,498 |
-214 |
May14 |
130612 |
2368 |
2393 |
2368 |
2390 |
+16 |
139 |
11,228 |
-22 |
Jul14 |
130612 |
2392 |
2393 |
2387 |
2393 |
+17 |
41 |
3,594 |
-26 |
Sep14 |
130612 |
2397 |
2397 |
2397 |
2397 |
+17 |
55 |
3,285 |
-5 |
Total Volume and Open Interest |
48,171 |
208,763 |
+788 |
Coffee "C"(ICE) |
Jul13 |
130612 |
127.70 |
128.40 |
121.10 |
122.75 |
-4.95 |
24,001 |
62,717 |
-7,834 |
Sep13 |
130612 |
129.30 |
130.00 |
122.80 |
124.45 |
-5.15 |
16,283 |
71,952 |
+3,640 |
Dec13 |
130612 |
132.50 |
133.30 |
126.25 |
127.80 |
-5.15 |
2,611 |
25,912 |
+822 |
Mar14 |
130612 |
135.85 |
136.45 |
129.70 |
131.15 |
-5.20 |
735 |
9,423 |
+38 |
May14 |
130612 |
137.80 |
138.00 |
132.20 |
133.10 |
-5.25 |
219 |
5,091 |
+52 |
Jul14 |
130612 |
138.25 |
138.25 |
134.15 |
135.00 |
-5.30 |
93 |
1,643 |
+6 |
Total Volume and Open Interest |
44,087 |
179,692 |
-3,239 |
Orange Juice(ICE) |
Jul13 |
130612 |
150.10 |
153.05 |
148.20 |
148.60 |
-3.15 |
1,063 |
14,836 |
-151 |
Sep13 |
130612 |
150.05 |
152.90 |
148.35 |
148.65 |
-3.05 |
521 |
7,025 |
+369 |
Nov13 |
130612 |
149.90 |
152.00 |
148.60 |
148.60 |
-2.65 |
65 |
1,004 |
+0 |
Jan14 |
130612 |
151.00 |
151.00 |
148.70 |
148.70 |
-2.75 |
33 |
358 |
+5 |
Mar14 |
130612 |
148.85 |
148.85 |
148.85 |
148.85 |
-3.00 |
0 |
26 |
+0 |
May14 |
130612 |
148.70 |
148.70 |
148.70 |
148.70 |
-3.00 |
|
|
|
Total Volume and Open Interest |
1,682 |
23,249 |
+223 |
Sugar #11(ICE) |
Jul13 |
130612 |
16.28 |
16.40 |
16.20 |
16.21 |
-0.08 |
74,004 |
325,120 |
-34,173 |
Oct13 |
130612 |
16.65 |
16.72 |
16.55 |
16.57 |
-0.10 |
58,468 |
327,752 |
+22,617 |
Mar14 |
130612 |
17.57 |
17.67 |
17.52 |
17.53 |
-0.10 |
11,465 |
134,716 |
+2,361 |
May14 |
130612 |
17.64 |
17.74 |
17.60 |
17.62 |
-0.09 |
4,219 |
32,286 |
-63 |
Jul14 |
130612 |
17.73 |
17.83 |
17.70 |
17.71 |
-0.09 |
3,189 |
53,567 |
-113 |
Oct14 |
130612 |
17.99 |
18.07 |
17.94 |
17.97 |
-0.09 |
1,853 |
26,002 |
+594 |
Mar15 |
130612 |
18.44 |
18.50 |
18.37 |
18.39 |
-0.08 |
171 |
14,189 |
+45 |
May15 |
130612 |
18.30 |
18.30 |
18.25 |
18.25 |
-0.08 |
55 |
1,751 |
+6 |
Total Volume and Open Interest |
153,501 |
922,074 |
-8,665 |
London Cocoa(LCE) |
Jul13 |
130612 |
1543 |
1551 |
1539 |
1548 |
-3 |
7,536 |
55,268 |
-1,524 |
Sep13 |
130612 |
1546 |
1556 |
1543 |
1553 |
-1 |
7,996 |
47,821 |
+1,042 |
Dec13 |
130612 |
1541 |
1553 |
1540 |
1549 |
-1 |
1,760 |
58,859 |
+211 |
Mar14 |
130612 |
1536 |
1548 |
1533 |
1546 |
+1 |
1,983 |
55,924 |
+332 |
May14 |
130612 |
1535 |
1550 |
1535 |
1548 |
+2 |
709 |
14,448 |
+164 |
Jul14 |
130612 |
1542 |
1553 |
1542 |
1553 |
+2 |
186 |
5,258 |
-50 |
Sep14 |
130612 |
1557 |
1557 |
1557 |
1557 |
+2 |
0 |
2,282 |
-2 |
Total Volume and Open Interest |
20,170 |
240,977 |
+173 |
London Sugar(LCE) |
Aug13 |
130612 |
477.70 |
479.10 |
475.00 |
475.10 |
-1.30 |
3,569 |
38,978 |
-1,776 |
Oct13 |
130612 |
468.00 |
468.00 |
464.60 |
464.70 |
-2.50 |
1,712 |
20,473 |
+75 |
Dec13 |
130612 |
472.80 |
473.10 |
470.10 |
470.20 |
-2.30 |
480 |
7,566 |
+62 |
Mar14 |
130612 |
478.30 |
479.20 |
476.70 |
476.80 |
-2.00 |
386 |
7,298 |
+224 |
May14 |
130612 |
482.90 |
483.50 |
481.00 |
481.00 |
-1.90 |
51 |
3,065 |
+420 |
Total Volume and Open Interest |
6,447 |
79,542 |
-818 |
Cotton(ICE) |
Jul13 |
130612 |
88.17 |
90.31 |
86.88 |
90.06 |
+2.00 |
21,342 |
74,699 |
-5,494 |
Oct13 |
130612 |
87.00 |
89.31 |
86.01 |
89.31 |
+2.46 |
11 |
173 |
-3 |
Dec13 |
130612 |
85.25 |
88.18 |
84.25 |
88.07 |
+2.89 |
12,962 |
99,001 |
+5,223 |
Mar14 |
130612 |
85.15 |
87.75 |
84.42 |
87.59 |
+2.36 |
902 |
5,660 |
+516 |
May14 |
130612 |
85.12 |
87.75 |
84.74 |
87.52 |
+2.20 |
116 |
992 |
-15 |
Jul14 |
130612 |
85.41 |
87.57 |
85.28 |
87.57 |
+1.96 |
39 |
1,931 |
+12 |
Total Volume and Open Interest |
35,408 |
183,324 |
+274 |
Lumber(CME) |
Jul13 |
130612 |
295.0 |
296.0 |
292.6 |
292.6 |
-10.0 |
630 |
2,946 |
-375 |
Sep13 |
130612 |
300.6 |
300.6 |
296.1 |
296.1 |
-10.0 |
410 |
3,124 |
+236 |
Nov13 |
130612 |
302.9 |
302.9 |
299.7 |
299.7 |
-10.0 |
12 |
582 |
-1 |
Jan14 |
130612 |
309.1 |
313.0 |
308.1 |
310.0 |
-8.1 |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,052 |
6,699 |
-140 |
Crude Oil(NYM) |
Jul13 |
130612 |
94.89 |
96.45 |
94.46 |
95.88 |
+0.50 |
234,601 |
181,247 |
-32,143 |
Aug13 |
130612 |
95.09 |
96.66 |
94.67 |
96.10 |
+0.50 |
104,888 |
207,175 |
+25,296 |
Sep13 |
130612 |
95.03 |
96.67 |
94.72 |
96.13 |
+0.47 |
69,874 |
194,721 |
+5,968 |
Oct13 |
130612 |
94.55 |
96.33 |
94.54 |
95.85 |
+0.45 |
24,998 |
102,796 |
+4,463 |
Nov13 |
130612 |
94.46 |
95.88 |
94.13 |
95.40 |
+0.44 |
15,106 |
66,723 |
+1,058 |
Dec13 |
130612 |
93.94 |
95.37 |
93.51 |
94.85 |
+0.43 |
58,006 |
247,156 |
-2,050 |
Jan14 |
130612 |
93.85 |
94.63 |
93.01 |
94.31 |
+0.42 |
7,341 |
53,661 |
+1,972 |
Feb14 |
130612 |
92.94 |
94.08 |
92.51 |
93.80 |
+0.42 |
2,335 |
26,288 |
+217 |
Mar14 |
130612 |
92.67 |
93.50 |
92.05 |
93.31 |
+0.41 |
5,310 |
41,235 |
-9 |
Apr14 |
130612 |
92.83 |
92.88 |
91.59 |
92.83 |
+0.40 |
3,621 |
23,473 |
+1,507 |
May14 |
130612 |
92.43 |
92.43 |
92.43 |
92.43 |
+0.39 |
1,594 |
23,033 |
-112 |
Jun14 |
130612 |
91.73 |
92.49 |
90.90 |
92.09 |
+0.38 |
21,843 |
96,949 |
+2,084 |
Jul14 |
130612 |
91.73 |
91.73 |
91.73 |
91.73 |
+0.37 |
9,299 |
30,182 |
+2,692 |
Aug14 |
130612 |
91.34 |
91.34 |
91.34 |
91.34 |
+0.37 |
1,484 |
19,254 |
-228 |
Sep14 |
130612 |
90.30 |
91.00 |
90.30 |
90.93 |
+0.37 |
2,379 |
31,271 |
+103 |
Oct14 |
130612 |
90.56 |
90.56 |
90.56 |
90.56 |
+0.37 |
285 |
15,675 |
+159 |
Total Volume and Open Interest |
593,163 |
1,811,242 |
+12,075 |
e-miNY Crude Oil(NYM) |
Jun13 |
130520 |
96.150 |
97.100 |
95.250 |
96.700 |
+0.675 |
6,262 |
1,483 |
-185 |
Jul13 |
130612 |
94.800 |
96.475 |
94.450 |
95.875 |
+0.500 |
4,524 |
1,847 |
+18 |
Aug13 |
130612 |
95.050 |
96.725 |
94.700 |
96.100 |
+0.500 |
175 |
692 |
+35 |
Sep13 |
130612 |
95.100 |
96.650 |
94.825 |
96.125 |
+0.475 |
58 |
338 |
+48 |
Oct13 |
130612 |
95.750 |
96.350 |
95.300 |
95.850 |
+0.450 |
58 |
213 |
+58 |
Nov13 |
130612 |
95.400 |
95.875 |
94.875 |
95.400 |
+0.450 |
0 |
18 |
+0 |
Dec13 |
130612 |
94.650 |
95.325 |
94.325 |
94.850 |
+0.425 |
3 |
60 |
+0 |
Jan14 |
130612 |
94.300 |
94.300 |
94.300 |
94.300 |
+0.400 |
|
|
|
Feb14 |
130612 |
93.800 |
93.800 |
93.800 |
93.800 |
+0.425 |
|
|
|
Mar14 |
130612 |
93.300 |
93.300 |
93.300 |
93.300 |
+0.400 |
|
|
|
Total Volume and Open Interest |
4,819 |
3,265 |
+159 |
Heating Oil(NYM) |
Jul13 |
130612 |
285.43 |
290.40 |
284.85 |
289.52 |
+3.77 |
44,488 |
87,194 |
-7,567 |
Aug13 |
130612 |
285.19 |
290.58 |
285.13 |
289.79 |
+3.70 |
23,738 |
49,864 |
+3,690 |
Sep13 |
130612 |
285.93 |
291.19 |
285.93 |
290.43 |
+3.51 |
13,828 |
45,286 |
+2,572 |
Oct13 |
130612 |
286.63 |
291.62 |
286.63 |
290.98 |
+3.32 |
5,885 |
23,726 |
+858 |
Nov13 |
130612 |
288.99 |
292.17 |
287.44 |
291.55 |
+3.16 |
3,025 |
13,169 |
+695 |
Dec13 |
130612 |
288.86 |
292.72 |
287.96 |
291.91 |
+2.99 |
6,557 |
35,176 |
+433 |
Jan14 |
130612 |
289.64 |
293.23 |
288.74 |
292.54 |
+2.84 |
778 |
7,672 |
+110 |
Feb14 |
130612 |
290.02 |
293.58 |
290.02 |
292.79 |
+2.74 |
635 |
3,096 |
-16 |
Mar14 |
130612 |
291.38 |
292.22 |
291.38 |
292.22 |
+2.70 |
441 |
5,272 |
+0 |
Apr14 |
130612 |
291.05 |
291.05 |
291.05 |
291.05 |
+2.66 |
321 |
10,671 |
+56 |
May14 |
130612 |
289.98 |
289.98 |
289.98 |
289.98 |
+2.62 |
108 |
1,798 |
+0 |
Jun14 |
130612 |
287.73 |
289.17 |
286.09 |
288.96 |
+2.60 |
256 |
9,511 |
+83 |
Jul14 |
130612 |
288.28 |
288.73 |
288.28 |
288.48 |
+2.57 |
30 |
976 |
+26 |
Aug14 |
130612 |
288.08 |
288.34 |
288.08 |
288.08 |
+2.52 |
1 |
340 |
+1 |
Total Volume and Open Interest |
100,102 |
299,750 |
+932 |
Gasoline(NYMEX) |
Jul13 |
130612 |
280.36 |
284.08 |
280.00 |
281.01 |
-1.30 |
56,029 |
85,139 |
-8,090 |
Aug13 |
130612 |
279.51 |
282.79 |
278.77 |
280.16 |
-0.83 |
32,952 |
44,202 |
+1,278 |
Sep13 |
130612 |
277.57 |
280.66 |
277.50 |
278.55 |
-0.35 |
17,861 |
45,260 |
+3,454 |
Oct13 |
130612 |
264.43 |
267.26 |
263.70 |
265.52 |
+0.12 |
8,129 |
28,350 |
+885 |
Nov13 |
130612 |
262.06 |
263.88 |
260.36 |
262.61 |
+0.40 |
6,012 |
28,620 |
+1,623 |
Dec13 |
130612 |
258.41 |
261.76 |
258.08 |
260.59 |
+0.66 |
4,646 |
23,467 |
-43 |
Jan14 |
130612 |
257.42 |
260.94 |
257.42 |
259.89 |
+0.74 |
1,333 |
8,805 |
+328 |
Feb14 |
130612 |
260.65 |
260.65 |
260.40 |
260.41 |
+0.69 |
286 |
2,073 |
+29 |
Mar14 |
130612 |
262.07 |
262.13 |
261.75 |
261.78 |
+0.66 |
177 |
4,831 |
+28 |
Apr14 |
130612 |
277.78 |
277.78 |
277.78 |
277.78 |
+0.62 |
2 |
2,013 |
+1 |
Total Volume and Open Interest |
127,583 |
277,938 |
-509 |
e-miNY RBOB Gasoline(NYM) |
Jul13 |
130612 |
281.00 |
281.01 |
281.00 |
281.00 |
-1.30 |
|
|
|
Aug13 |
130612 |
280.20 |
280.20 |
280.16 |
280.20 |
-0.80 |
|
|
|
Sep13 |
130612 |
278.60 |
278.60 |
278.55 |
278.60 |
-0.30 |
|
|
|
Oct13 |
130612 |
265.50 |
265.52 |
265.50 |
265.50 |
+0.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul13 |
130612 |
3.725 |
3.789 |
3.710 |
3.777 |
+0.053 |
142,650 |
219,590 |
-26,815 |
Aug13 |
130612 |
3.735 |
3.809 |
3.729 |
3.797 |
+0.054 |
57,050 |
103,446 |
+1,796 |
Sep13 |
130612 |
3.770 |
3.799 |
3.770 |
3.799 |
+0.053 |
64,965 |
155,254 |
+17,755 |
Oct13 |
130612 |
3.785 |
3.816 |
3.785 |
3.816 |
+0.054 |
24,955 |
165,433 |
-57 |
Nov13 |
130612 |
3.860 |
3.897 |
3.860 |
3.897 |
+0.055 |
13,316 |
80,076 |
-811 |
Dec13 |
130612 |
4.025 |
4.062 |
4.025 |
4.062 |
+0.057 |
6,805 |
57,886 |
-1,203 |
Jan14 |
130612 |
4.110 |
4.145 |
4.110 |
4.145 |
+0.053 |
17,029 |
129,278 |
-1,438 |
Feb14 |
130612 |
4.105 |
4.137 |
4.105 |
4.137 |
+0.053 |
4,065 |
34,488 |
-735 |
Mar14 |
130612 |
4.055 |
4.091 |
4.055 |
4.091 |
+0.048 |
7,676 |
77,504 |
+1,262 |
Apr14 |
130612 |
3.920 |
3.944 |
3.920 |
3.944 |
+0.032 |
4,909 |
115,815 |
+254 |
May14 |
130612 |
3.925 |
3.948 |
3.925 |
3.948 |
+0.031 |
527 |
22,498 |
-185 |
Jun14 |
130612 |
3.960 |
3.979 |
3.960 |
3.979 |
+0.030 |
714 |
20,709 |
-385 |
Jul14 |
130612 |
3.990 |
4.011 |
3.990 |
4.011 |
+0.028 |
763 |
14,378 |
+428 |
Aug14 |
130612 |
4.008 |
4.027 |
4.008 |
4.027 |
+0.027 |
214 |
14,107 |
+41 |
Sep14 |
130612 |
4.013 |
4.035 |
4.013 |
4.027 |
+0.027 |
86 |
18,338 |
-3 |
Oct14 |
130612 |
4.043 |
4.057 |
4.033 |
4.046 |
+0.026 |
1,026 |
60,109 |
+312 |
Total Volume and Open Interest |
348,669 |
1,435,089 |
-9,338 |
Brent Crude Oil(ICE) |
Jul13 |
130612 |
102.56 |
104.10 |
102.23 |
103.49 |
+0.53 |
159,649 |
91,351 |
-39,411 |
Aug13 |
130612 |
102.50 |
104.18 |
102.25 |
103.56 |
+0.59 |
175,508 |
292,820 |
+8,517 |
Sep13 |
130612 |
102.23 |
103.88 |
101.91 |
103.26 |
+0.62 |
87,847 |
194,194 |
+9,930 |
Oct13 |
130612 |
101.95 |
103.51 |
101.61 |
102.91 |
+0.64 |
32,558 |
107,271 |
+2,080 |
Nov13 |
130612 |
101.63 |
103.16 |
101.27 |
102.58 |
+0.64 |
19,094 |
57,465 |
-2,930 |
Dec13 |
130612 |
101.31 |
102.84 |
100.95 |
102.27 |
+0.64 |
55,678 |
187,473 |
+2,765 |
Jan14 |
130612 |
101.03 |
102.48 |
100.80 |
101.96 |
+0.64 |
5,285 |
49,895 |
+680 |
Feb14 |
130612 |
100.86 |
101.96 |
100.86 |
101.65 |
+0.64 |
1,770 |
27,786 |
-89 |
Mar14 |
130612 |
100.55 |
101.89 |
100.55 |
101.32 |
+0.62 |
3,809 |
33,259 |
+538 |
Apr14 |
130612 |
101.00 |
101.00 |
101.00 |
101.00 |
+0.62 |
2,313 |
35,544 |
+579 |
May14 |
130612 |
100.65 |
100.65 |
100.65 |
100.65 |
+0.59 |
966 |
15,970 |
+102 |
Jun14 |
130612 |
99.21 |
100.89 |
99.21 |
100.31 |
+0.57 |
9,670 |
81,874 |
-516 |
Jul14 |
130612 |
100.03 |
100.03 |
100.03 |
100.03 |
+0.57 |
650 |
15,735 |
-181 |
Aug14 |
130612 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.54 |
249 |
20,011 |
+34 |
Total Volume and Open Interest |
573,391 |
1,530,548 |
-17,932 |
Gas Oil(ICE) |
Jun13 |
130612 |
859.00 |
868.75 |
858.50 |
858.50 |
unch |
34,042 |
23,942 |
-16,353 |
Jul13 |
130612 |
857.00 |
874.25 |
856.75 |
873.00 |
+15.25 |
83,386 |
160,298 |
+4,710 |
Aug13 |
130612 |
859.75 |
876.00 |
859.00 |
874.75 |
+14.50 |
52,426 |
116,058 |
+11,389 |
Sep13 |
130612 |
864.25 |
878.50 |
863.00 |
877.50 |
+13.75 |
24,761 |
89,607 |
+2,802 |
Oct13 |
130612 |
866.25 |
879.00 |
864.50 |
879.00 |
+13.00 |
10,560 |
37,355 |
+277 |
Nov13 |
130612 |
867.25 |
880.50 |
865.25 |
879.75 |
+12.25 |
4,300 |
31,808 |
+111 |
Dec13 |
130612 |
867.75 |
880.75 |
865.75 |
879.75 |
+11.75 |
10,067 |
68,052 |
+1,161 |
Jan14 |
130612 |
867.00 |
880.25 |
866.75 |
880.25 |
+11.25 |
504 |
23,137 |
+177 |
Feb14 |
130612 |
873.00 |
880.75 |
872.50 |
879.75 |
+11.00 |
663 |
18,944 |
+195 |
Mar14 |
130612 |
869.75 |
878.25 |
869.75 |
878.00 |
+10.50 |
676 |
15,242 |
+31 |
Total Volume and Open Interest |
222,633 |
674,373 |
+4,484 |
Ethanol(CBOT) |
Jun13 |
130605 |
2.680 |
2.702 |
2.650 |
2.658 |
-0.022 |
94 |
190 |
-46 |
Jul13 |
130612 |
2.460 |
2.480 |
2.407 |
2.431 |
-0.008 |
299 |
1,267 |
-12 |
Aug13 |
130612 |
2.360 |
2.386 |
2.325 |
2.344 |
-0.009 |
427 |
2,281 |
-125 |
Sep13 |
130612 |
2.249 |
2.259 |
2.200 |
2.211 |
-0.005 |
166 |
2,566 |
+60 |
Oct13 |
130612 |
2.126 |
2.126 |
2.069 |
2.076 |
-0.017 |
235 |
1,243 |
+7 |
Nov13 |
130612 |
2.064 |
2.064 |
2.014 |
2.036 |
-0.007 |
144 |
795 |
+6 |
Dec13 |
130612 |
2.028 |
2.036 |
1.986 |
1.993 |
-0.017 |
154 |
1,681 |
+33 |
Jan14 |
130612 |
2.010 |
2.010 |
1.971 |
1.974 |
-0.021 |
7 |
485 |
+1 |
Total Volume and Open Interest |
1,433 |
10,365 |
-29 |
WTI Crude Oil(ICE) |
Jul13 |
130612 |
94.93 |
96.47 |
94.48 |
95.88 |
+0.50 |
42,562 |
61,588 |
-8,217 |
Aug13 |
130612 |
95.09 |
96.67 |
94.67 |
96.10 |
+0.50 |
20,661 |
67,741 |
+5,949 |
Sep13 |
130612 |
95.61 |
96.70 |
95.61 |
96.13 |
+0.47 |
11,475 |
60,324 |
+1,639 |
Oct13 |
130612 |
95.36 |
96.42 |
95.29 |
95.85 |
+0.45 |
4,749 |
25,676 |
+363 |
Nov13 |
130612 |
95.01 |
95.75 |
95.01 |
95.40 |
+0.44 |
3,081 |
15,588 |
+57 |
Dec13 |
130612 |
94.35 |
95.40 |
94.29 |
94.85 |
+0.43 |
15,677 |
118,836 |
-285 |
Jan14 |
130612 |
94.10 |
94.45 |
94.10 |
94.31 |
+0.42 |
1,427 |
14,551 |
+324 |
Feb14 |
130612 |
93.93 |
93.93 |
93.80 |
93.80 |
+0.42 |
616 |
5,174 |
-33 |
Mar14 |
130612 |
93.44 |
93.44 |
93.31 |
93.31 |
+0.41 |
920 |
10,313 |
+21 |
Apr14 |
130612 |
92.83 |
92.83 |
92.83 |
92.83 |
+0.40 |
208 |
6,840 |
+55 |
May14 |
130612 |
92.43 |
92.43 |
92.43 |
92.43 |
+0.39 |
183 |
4,348 |
+32 |
Jun14 |
130612 |
91.74 |
92.26 |
91.74 |
92.09 |
+0.38 |
1,235 |
25,567 |
+71 |
Jul14 |
130612 |
91.73 |
91.73 |
91.73 |
91.73 |
+0.37 |
45 |
4,286 |
-10 |
Aug14 |
130612 |
91.34 |
91.34 |
91.34 |
91.34 |
+0.37 |
15 |
3,195 |
-8 |
Sep14 |
130612 |
90.93 |
90.93 |
90.93 |
90.93 |
+0.37 |
36 |
10,013 |
-23 |
Oct14 |
130612 |
90.56 |
90.56 |
90.56 |
90.56 |
+0.37 |
14 |
3,926 |
+12 |
Total Volume and Open Interest |
105,866 |
551,961 |
+615 |
US Dollar Index(ICE) |
Jun13 |
130612 |
81.100 |
81.310 |
80.745 |
80.945 |
-0.165 |
54,888 |
66,376 |
-4,375 |
Sep13 |
130612 |
81.310 |
81.510 |
80.945 |
81.168 |
-0.142 |
8,845 |
13,298 |
+4,114 |
Dec13 |
130612 |
81.363 |
81.363 |
81.363 |
81.363 |
-0.142 |
500 |
503 |
+495 |
Total Volume and Open Interest |
64,233 |
80,177 |
+234 |
Australian Dollar(CME) |
Jun13 |
130612 |
94.35 |
95.60 |
94.13 |
94.85 |
+0.44 |
125,232 |
156,458 |
-16,220 |
Sep13 |
130612 |
93.75 |
94.99 |
93.51 |
94.23 |
+0.43 |
28,506 |
66,117 |
+11,964 |
Dec13 |
130612 |
93.20 |
94.10 |
93.20 |
93.68 |
+0.42 |
21 |
115 |
+9 |
Total Volume and Open Interest |
153,759 |
222,720 |
-4,247 |
British Pound(CME) |
Jun13 |
130612 |
156.44 |
157.00 |
156.33 |
156.77 |
+0.35 |
128,786 |
178,076 |
-10,658 |
Sep13 |
130612 |
156.33 |
156.91 |
156.23 |
156.67 |
+0.35 |
14,587 |
24,369 |
+9,689 |
Dec13 |
130612 |
156.50 |
156.70 |
156.26 |
156.61 |
+0.35 |
11 |
263 |
-1 |
Total Volume and Open Interest |
143,396 |
203,302 |
-970 |
Canadian Dollar(CME) |
Jun13 |
130612 |
98.11 |
98.46 |
97.86 |
97.91 |
-0.22 |
91,642 |
96,334 |
-14,329 |
Sep13 |
130612 |
97.92 |
98.23 |
97.65 |
97.69 |
-0.22 |
26,720 |
39,319 |
+15,767 |
Dec13 |
130612 |
97.64 |
98.00 |
97.45 |
97.49 |
-0.22 |
298 |
3,023 |
+113 |
Mar14 |
130612 |
97.27 |
97.49 |
97.27 |
97.27 |
-0.22 |
4 |
409 |
-4 |
Total Volume and Open Interest |
118,671 |
139,196 |
+1,542 |
Japanese Yen(CME) |
Jun13 |
130612 |
104.13 |
105.13 |
103.07 |
104.53 |
+0.51 |
241,310 |
186,744 |
-11,139 |
Sep13 |
130612 |
104.16 |
105.18 |
103.13 |
104.58 |
+0.51 |
42,745 |
55,674 |
+18,626 |
Dec13 |
130612 |
103.99 |
105.14 |
103.24 |
104.67 |
+0.53 |
507 |
756 |
+324 |
Total Volume and Open Interest |
284,591 |
243,256 |
+7,833 |
Swiss Franc(CME) |
Jun13 |
130612 |
108.13 |
109.02 |
107.68 |
108.47 |
+0.29 |
46,356 |
51,878 |
-2,480 |
Sep13 |
130612 |
108.28 |
109.12 |
107.80 |
108.57 |
+0.29 |
6,820 |
8,943 |
+4,292 |
Dec13 |
130612 |
108.70 |
108.70 |
108.39 |
108.69 |
+0.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
53,176 |
60,824 |
+1,812 |
EuroFX(CME) |
Jun13 |
130612 |
133.13 |
133.61 |
132.65 |
133.30 |
+0.22 |
248,889 |
197,874 |
-12,912 |
Sep13 |
130612 |
133.21 |
133.67 |
132.72 |
133.36 |
+0.22 |
28,462 |
51,349 |
+14,552 |
Dec13 |
130612 |
133.17 |
133.66 |
132.90 |
133.43 |
+0.22 |
97 |
504 |
+61 |
Total Volume and Open Interest |
277,448 |
249,756 |
+1,701 |
Mexican Peso(CME) |
Jun13 |
130612 |
778.75 |
785.00 |
772.25 |
776.25 |
-5.00 |
45,800 |
88,350 |
-7,457 |
Jul13 |
130612 |
774.25 |
779.25 |
774.00 |
774.25 |
-5.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
54,850 |
117,942 |
-1,819 |
Brazilian Real(CME) |
Jul13 |
130612 |
468.60 |
468.65 |
461.95 |
463.50 |
-2.80 |
633 |
7,162 |
-96 |
Aug13 |
130612 |
460.90 |
465.40 |
459.45 |
460.60 |
-2.60 |
157 |
1,643 |
+10 |
Sep13 |
130612 |
461.00 |
462.45 |
456.65 |
457.90 |
-2.65 |
26 |
7,169 |
+4 |
Oct13 |
130612 |
455.20 |
457.95 |
455.20 |
455.20 |
-2.75 |
|
|
|
Total Volume and Open Interest |
816 |
39,027 |
-82 |
30-Year T-Bonds(CBOT) |
Jun13 |
130612 |
140~190 |
140~270 |
139~230 |
139~250 |
-0~180 |
6,742 |
16,949 |
-2,395 |
Sep13 |
130612 |
139~170 |
139~270 |
138~190 |
138~240 |
-0~180 |
408,715 |
568,087 |
-2,251 |
Dec13 |
130612 |
137~230 |
138~020 |
137~160 |
137~160 |
-0~180 |
31 |
81 |
+24 |
Total Volume and Open Interest |
415,488 |
585,117 |
-4,622 |
10-Year T-Notes(CBOT) |
Jun13 |
130612 |
130~010 |
130~050 |
129~215 |
129~225 |
-0~070 |
37,583 |
67,971 |
-11,766 |
Sep13 |
130612 |
128~285 |
129~030 |
128~175 |
128~200 |
-0~070 |
1,363,968 |
2,108,388 |
+40,054 |
Dec13 |
130612 |
128~200 |
128~270 |
128~200 |
128~200 |
-0~070 |
|
|
|
Total Volume and Open Interest |
1,401,551 |
2,176,359 |
+28,288 |
5-Year T-Notes(CBOT) |
Jun13 |
130612 |
122~212 |
122~236 |
122~164 |
122~176 |
-0~042 |
10,534 |
69,113 |
+2,827 |
Sep13 |
130612 |
122~040 |
122~062 |
121~286 |
121~304 |
-0~044 |
799,085 |
1,570,932 |
+17,198 |
Dec13 |
130612 |
121~134 |
121~180 |
121~134 |
121~134 |
-0~044 |
|
|
|
Total Volume and Open Interest |
809,619 |
1,640,045 |
+20,025 |
2 Year T-Notes(CBOT) |
Jun13 |
130612 |
110~042 |
110~050 |
110~040 |
110~042 |
-0~004 |
17,490 |
65,425 |
-4,291 |
Sep13 |
130612 |
110~012 |
110~016 |
110~004 |
110~010 |
-0~002 |
240,220 |
785,246 |
+13,260 |
Dec13 |
130612 |
110~010 |
110~012 |
110~010 |
110~010 |
-0~002 |
|
|
|
Total Volume and Open Interest |
257,710 |
850,671 |
+8,969 |
Eurodollars(CME) |
Jun13 |
130612 |
99.725 |
99.728 |
99.723 |
99.725 |
unch |
103,245 |
754,931 |
+2,410 |
Sep13 |
130612 |
99.690 |
99.695 |
99.680 |
99.690 |
unch |
159,844 |
745,678 |
+1,452 |
Dec13 |
130612 |
99.640 |
99.650 |
99.630 |
99.645 |
+0.005 |
197,169 |
849,585 |
-8,560 |
Mar14 |
130612 |
99.575 |
99.595 |
99.560 |
99.580 |
+0.005 |
226,168 |
725,436 |
-13,518 |
Jun14 |
130612 |
99.500 |
99.525 |
99.485 |
99.500 |
unch |
275,313 |
679,875 |
-82 |
Sep14 |
130612 |
99.410 |
99.440 |
99.395 |
99.410 |
-0.005 |
277,872 |
597,127 |
-17,140 |
Dec14 |
130612 |
99.305 |
99.335 |
99.285 |
99.300 |
-0.010 |
255,322 |
706,828 |
-3,425 |
Mar15 |
130612 |
99.185 |
99.215 |
99.160 |
99.170 |
-0.015 |
235,024 |
592,757 |
+1,156 |
Jun15 |
130612 |
99.040 |
99.075 |
99.010 |
99.025 |
-0.015 |
234,211 |
717,236 |
+10,505 |
Sep15 |
130612 |
98.880 |
98.915 |
98.850 |
98.865 |
-0.015 |
195,378 |
502,351 |
+1,337 |
Dec15 |
130612 |
98.700 |
98.740 |
98.670 |
98.685 |
-0.015 |
196,897 |
596,972 |
-4,295 |
Mar16 |
130612 |
98.520 |
98.560 |
98.485 |
98.500 |
-0.015 |
161,518 |
419,044 |
+9,937 |
Jun16 |
130612 |
98.330 |
98.375 |
98.290 |
98.305 |
-0.020 |
144,774 |
347,989 |
+13,264 |
Sep16 |
130612 |
98.135 |
98.180 |
98.090 |
98.105 |
-0.020 |
94,070 |
246,194 |
-3,054 |
Dec16 |
130612 |
97.940 |
97.985 |
97.895 |
97.910 |
-0.020 |
75,260 |
162,101 |
-344 |
Mar17 |
130612 |
97.765 |
97.810 |
97.715 |
97.730 |
-0.025 |
50,970 |
153,290 |
-2,209 |
Jun17 |
130612 |
97.590 |
97.635 |
97.535 |
97.555 |
-0.025 |
39,452 |
147,593 |
+153 |
Sep17 |
130612 |
97.435 |
97.470 |
97.370 |
97.390 |
-0.030 |
32,120 |
99,972 |
-153 |
Total Volume and Open Interest |
3,006,269 |
9,351,259 |
-12,560 |
Ultra T-Bond(CBOT) |
Jun13 |
130612 |
153~00 |
153~10 |
151~14 |
151~19 |
-1~03 |
1,352 |
12,812 |
-1,282 |
Sep13 |
130612 |
151~21 |
151~30 |
149~27 |
150~03 |
-1~03 |
54,045 |
387,320 |
-1,160 |
Dec13 |
130612 |
150~03 |
151~06 |
150~03 |
150~03 |
-1~03 |
|
|
|
Total Volume and Open Interest |
55,397 |
400,132 |
-2,442 |
30 Day Federal Funds(CBOT) |
Jun13 |
130612 |
99.908 |
99.908 |
99.905 |
99.905 |
unch |
762 |
51,485 |
+219 |
Jul13 |
130612 |
99.895 |
99.900 |
99.890 |
99.895 |
unch |
2,482 |
32,883 |
+1,201 |
Aug13 |
130612 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
2,083 |
25,940 |
-352 |
Sep13 |
130612 |
99.885 |
99.885 |
99.880 |
99.880 |
unch |
2,073 |
20,887 |
+68 |
Oct13 |
130612 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
1,759 |
16,645 |
+363 |
Nov13 |
130612 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
1,225 |
15,700 |
+197 |
Total Volume and Open Interest |
24,717 |
320,759 |
+2,460 |
3-Mth Euro-Yen(CME) |
Jun13 |
130612 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Sep13 |
130612 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Dec13 |
130612 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
130612 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
130612 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130612 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130612 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130612 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130612 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130612 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130612 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130612 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130612 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
93 |
+0 |
Jun14 |
130612 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130612 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130612 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130612 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130612 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,568 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130612 |
142.38 |
142.77 |
141.96 |
142.31 |
+0.01 |
5,712 |
16,987 |
+1,781 |
Dec13 |
130612 |
138.55 |
138.55 |
138.55 |
138.55 |
+0.01 |
|
|
|
Mar14 |
130612 |
136.46 |
136.46 |
136.46 |
136.46 |
+0.01 |
|
|
|
Total Volume and Open Interest |
5,712 |
16,987 |
-14,433 |
Euro-Bund(EUREX) |
Sep13 |
130612 |
142.65 |
142.95 |
142.47 |
142.79 |
+0.05 |
697,124 |
851,219 |
-2,991 |
Dec13 |
130612 |
140.75 |
141.00 |
140.70 |
140.90 |
+0.05 |
45 |
62 |
+8 |
Mar14 |
130612 |
140.90 |
140.90 |
140.90 |
140.90 |
+0.05 |
13 |
0 |
+0 |
Total Volume and Open Interest |
697,182 |
851,281 |
-2,983 |
Euro-Bobl(EUREX) |
Sep13 |
130612 |
125.54 |
125.73 |
125.43 |
125.67 |
+0.08 |
444,553 |
782,482 |
-9,540 |
Dec13 |
130612 |
123.95 |
123.95 |
123.95 |
123.95 |
+0.08 |
0 |
2 |
+0 |
Mar14 |
130612 |
123.95 |
123.95 |
123.95 |
123.95 |
+0.08 |
|
|
|
Total Volume and Open Interest |
444,553 |
782,484 |
-9,540 |
3-Mth Euribor(EUREX) |
Jun13 |
130612 |
99.790 |
99.790 |
99.785 |
99.785 |
-0.005 |
418 |
3,023 |
+169 |
Sep13 |
130612 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.005 |
423 |
2,094 |
+431 |
Dec13 |
130612 |
99.685 |
99.695 |
99.685 |
99.695 |
+0.015 |
650 |
1,746 |
+344 |
Total Volume and Open Interest |
11,847 |
21,412 |
+11,222 |
Long Gilt(LIFFE) |
Jun13 |
130612 |
115~00 |
115~16 |
114~32 |
115~12 |
+0~09 |
1,445 |
22,893 |
-13,986 |
Sep13 |
130612 |
114~03 |
114~19 |
113~30 |
114~15 |
+0~10 |
240,017 |
342,826 |
-719 |
Total Volume and Open Interest |
241,462 |
365,719 |
-14,705 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130612 |
99.49 |
99.50 |
99.48 |
99.50 |
unch |
23,465 |
255,565 |
-1,836 |
Sep13 |
130612 |
99.49 |
99.50 |
99.47 |
99.49 |
0.00 |
145,690 |
303,338 |
-5,105 |
Dec13 |
130612 |
99.44 |
99.46 |
99.42 |
99.44 |
+0.00 |
149,798 |
345,365 |
+798 |
Mar14 |
130612 |
99.38 |
99.40 |
99.36 |
99.39 |
+0.01 |
203,692 |
349,773 |
+99 |
Jun14 |
130612 |
99.30 |
99.33 |
99.27 |
99.32 |
+0.01 |
168,579 |
319,417 |
-5,282 |
Sep14 |
130612 |
99.21 |
99.25 |
99.18 |
99.23 |
+0.03 |
143,515 |
236,108 |
-10,811 |
Total Volume and Open Interest |
1,706,709 |
2,808,951 |
-19,585 |
3-Mth Euribor(LIFFE) |
Jun13 |
130612 |
99.785 |
99.790 |
99.780 |
99.785 |
-0.005 |
42,577 |
510,819 |
+6,915 |
Sep13 |
130612 |
99.735 |
99.750 |
99.730 |
99.745 |
+0.005 |
162,951 |
429,771 |
+2,406 |
Dec13 |
130612 |
99.670 |
99.705 |
99.665 |
99.695 |
+0.015 |
203,280 |
549,746 |
+25,963 |
Total Volume and Open Interest |
1,912,292 |
4,524,178 |
+61,859 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130612 |
97.24 |
97.24 |
97.22 |
97.23 |
-0.01 |
33,772 |
93,732 |
-21,135 |
Sep13 |
130612 |
97.40 |
97.41 |
97.34 |
97.37 |
-0.03 |
43,715 |
263,528 |
-3,372 |
Dec13 |
130612 |
97.48 |
97.48 |
97.40 |
97.44 |
-0.04 |
46,187 |
221,019 |
+9,616 |
Mar14 |
130612 |
97.47 |
97.47 |
97.38 |
97.42 |
-0.05 |
35,747 |
141,025 |
+949 |
Jun14 |
130612 |
97.39 |
97.39 |
97.30 |
97.33 |
-0.07 |
13,846 |
85,303 |
-70 |
Sep14 |
130612 |
97.26 |
97.27 |
97.17 |
97.21 |
-0.06 |
5,165 |
71,086 |
+1,227 |
Dec14 |
130612 |
97.12 |
97.13 |
97.04 |
97.07 |
-0.07 |
2,112 |
52,203 |
+117 |
Mar15 |
130612 |
96.99 |
97.00 |
96.92 |
96.95 |
-0.07 |
1,223 |
36,091 |
-341 |
Jun15 |
130612 |
96.85 |
96.87 |
96.81 |
96.82 |
-0.07 |
750 |
4,554 |
+1,104 |
Sep15 |
130612 |
96.69 |
96.69 |
96.69 |
96.69 |
-0.08 |
0 |
855 |
-5 |
Total Volume and Open Interest |
182,517 |
970,068 |
-11,915 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130612 |
96.59 |
96.60 |
96.50 |
96.55 |
-0.04 |
78,025 |
484,203 |
-22,527 |
Sep13 |
130612 |
96.58 |
96.59 |
96.49 |
96.54 |
-0.05 |
23,500 |
41,594 |
+20,305 |
Total Volume and Open Interest |
101,525 |
525,797 |
-2,222 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130612 |
97.43 |
97.44 |
97.35 |
97.38 |
-0.06 |
185,017 |
698,411 |
-45,811 |
Sep13 |
130612 |
97.46 |
97.48 |
97.38 |
97.42 |
-0.06 |
50,489 |
56,338 |
+38,922 |
Total Volume and Open Interest |
235,506 |
754,749 |
-6,889 |
Gold(CMX) |
Jun13 |
130612 |
1375.0 |
1393.5 |
1373.7 |
1391.8 |
+14.8 |
367 |
1,734 |
-167 |
Aug13 |
130612 |
1383.5 |
1393.0 |
1383.5 |
1392.0 |
+15.0 |
109,059 |
215,088 |
-4,288 |
Oct13 |
130612 |
1377.1 |
1395.2 |
1373.9 |
1393.2 |
+15.0 |
806 |
15,363 |
+28 |
Dec13 |
130612 |
1379.5 |
1395.6 |
1374.8 |
1394.3 |
+15.0 |
2,482 |
73,588 |
-254 |
Feb14 |
130612 |
1381.0 |
1395.5 |
1377.8 |
1395.5 |
+15.0 |
160 |
13,584 |
+16 |
Apr14 |
130612 |
1380.2 |
1397.0 |
1380.2 |
1396.7 |
+14.9 |
245 |
6,721 |
+75 |
Jun14 |
130612 |
1399.5 |
1399.5 |
1396.0 |
1398.1 |
+15.0 |
439 |
11,151 |
+49 |
Aug14 |
130612 |
1399.0 |
1399.7 |
1399.0 |
1399.7 |
+15.0 |
15 |
1,329 |
+3 |
Oct14 |
130612 |
1401.4 |
1401.4 |
1401.4 |
1401.4 |
+15.0 |
1 |
852 |
+0 |
Dec14 |
130612 |
1386.9 |
1403.2 |
1385.3 |
1403.2 |
+15.0 |
352 |
10,862 |
-56 |
Feb15 |
130612 |
1405.2 |
1405.2 |
1405.2 |
1405.2 |
+15.0 |
0 |
11 |
+0 |
Apr15 |
130612 |
1407.2 |
1407.2 |
1407.2 |
1407.2 |
+14.9 |
|
|
|
Total Volume and Open Interest |
114,860 |
376,643 |
-4,501 |
Silver(CMX) |
Jul13 |
130612 |
2157.5 |
2195.0 |
2145.5 |
2179.6 |
+15.0 |
39,817 |
66,531 |
-3,524 |
Sep13 |
130612 |
2162.5 |
2199.5 |
2155.0 |
2184.6 |
+15.0 |
5,134 |
24,281 |
+1,806 |
Dec13 |
130612 |
2180.0 |
2200.0 |
2175.5 |
2191.6 |
+15.1 |
2,001 |
24,883 |
+290 |
Mar14 |
130612 |
2197.4 |
2197.4 |
2197.4 |
2197.4 |
+15.1 |
1,247 |
4,291 |
+43 |
May14 |
130612 |
2175.0 |
2205.0 |
2175.0 |
2200.8 |
+15.1 |
2,170 |
3,833 |
-1,734 |
Jul14 |
130612 |
2208.5 |
2208.5 |
2204.1 |
2204.1 |
+15.2 |
163 |
4,083 |
+55 |
Sep14 |
130612 |
2207.4 |
2207.4 |
2207.4 |
2207.4 |
+15.2 |
269 |
840 |
-154 |
Total Volume and Open Interest |
51,782 |
147,476 |
-3,352 |
Platinum(NYMEX) |
Jul13 |
130612 |
1479.2 |
1490.7 |
1468.0 |
1482.3 |
+2.4 |
8,333 |
50,387 |
-1,040 |
Oct13 |
130612 |
1483.4 |
1493.0 |
1473.4 |
1486.3 |
+2.4 |
1,449 |
11,447 |
+768 |
Jan14 |
130612 |
1491.3 |
1493.2 |
1488.8 |
1488.8 |
+2.4 |
66 |
648 |
+51 |
Apr14 |
130612 |
1490.0 |
1490.0 |
1490.0 |
1490.0 |
+2.4 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,851 |
62,487 |
-222 |
Palladium(NYMEX) |
Jun13 |
130612 |
749.60 |
756.10 |
749.60 |
755.25 |
+4.50 |
24 |
63 |
-5 |
Sep13 |
130612 |
753.05 |
759.30 |
750.25 |
757.05 |
+4.55 |
3,182 |
35,473 |
+561 |
Dec13 |
130612 |
759.30 |
759.30 |
758.40 |
758.40 |
+4.55 |
70 |
1,710 |
+46 |
Total Volume and Open Interest |
3,276 |
37,312 |
+602 |
Copper(CMX) |
Jul13 |
130612 |
321.10 |
322.55 |
321.10 |
322.55 |
+3.05 |
50,453 |
81,768 |
-2,096 |
Sep13 |
130612 |
320.90 |
324.55 |
317.90 |
324.00 |
+3.00 |
15,438 |
52,689 |
+2,621 |
Dec13 |
130612 |
324.85 |
325.95 |
324.85 |
325.95 |
+3.00 |
5,896 |
20,360 |
-197 |
Mar14 |
130612 |
326.80 |
327.80 |
326.80 |
327.80 |
+2.95 |
3,100 |
8,785 |
+1,992 |
May14 |
130612 |
324.00 |
329.00 |
324.00 |
329.00 |
+2.95 |
45 |
1,517 |
-1 |
Total Volume and Open Interest |
75,529 |
177,835 |
+2,335 |
DJIA Index(CBOT) |
Jun13 |
130612 |
15166 |
15235 |
14978 |
14978 |
-160 |
98 |
12,758 |
-11 |
Sep13 |
130612 |
15100 |
15100 |
14910 |
14910 |
-159 |
71 |
58 |
-2 |
Dec13 |
130612 |
14833 |
14992 |
14833 |
14833 |
-159 |
0 |
2 |
+0 |
Mar14 |
130612 |
14738 |
14897 |
14738 |
14738 |
-159 |
|
|
|
Total Volume and Open Interest |
169 |
12,818 |
-13 |
E-mini DJIA Index(CBOT) |
Jun13 |
130612 |
15140 |
15241 |
14972 |
14978 |
-160 |
152,115 |
101,740 |
-5,178 |
Sep13 |
130612 |
15072 |
15168 |
14903 |
14910 |
-159 |
1,471 |
5,157 |
+505 |
Dec13 |
130612 |
14833 |
14833 |
14833 |
14833 |
-159 |
30 |
93 |
+15 |
Mar14 |
130612 |
14738 |
14738 |
14738 |
14738 |
-159 |
0 |
2 |
+0 |
Total Volume and Open Interest |
153,616 |
106,992 |
-4,658 |
S & P 500(CME) |
Jun13 |
130612 |
1627.50 |
1638.00 |
1609.50 |
1609.90 |
-17.20 |
15,392 |
196,161 |
-4,192 |
Sep13 |
130612 |
1621.50 |
1632.30 |
1604.00 |
1604.00 |
-17.30 |
6,609 |
14,938 |
+5,519 |
Dec13 |
130612 |
1598.00 |
1621.30 |
1598.00 |
1598.00 |
-17.30 |
410 |
2,945 |
+384 |
Mar14 |
130612 |
1592.00 |
1615.30 |
1592.00 |
1592.00 |
-17.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,411 |
214,046 |
+1,711 |
S & P 500 E-Mini(Globex) |
Jun13 |
130612 |
1627.50 |
1638.25 |
1609.50 |
1610.00 |
-17.00 |
1,820,611 |
2,923,220 |
-53,629 |
Sep13 |
130612 |
1622.25 |
1632.25 |
1603.50 |
1604.00 |
-17.25 |
140,139 |
439,456 |
+91,743 |
Total Volume and Open Interest |
1,961,232 |
3,369,433 |
+38,217 |
NASDAQ 100(CME) |
Jun13 |
130612 |
2966.80 |
2980.00 |
2920.00 |
2920.30 |
-43.20 |
2,969 |
10,474 |
+1,746 |
Sep13 |
130612 |
2950.00 |
2970.00 |
2914.80 |
2914.80 |
-43.20 |
4 |
267 |
-2 |
Dec13 |
130612 |
2908.50 |
2951.80 |
2908.50 |
2908.50 |
-43.30 |
|
|
|
Total Volume and Open Interest |
2,973 |
10,741 |
+1,744 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130612 |
2965.50 |
2979.50 |
2919.50 |
2920.30 |
-43.20 |
242,507 |
376,059 |
-10,544 |
Sep13 |
130612 |
2960.00 |
2973.80 |
2914.30 |
2914.80 |
-43.20 |
4,950 |
15,783 |
+2,223 |
Total Volume and Open Interest |
247,457 |
391,883 |
-8,321 |
S & P Midcap 400(CME) |
Jun13 |
130612 |
1180.00 |
1180.00 |
1152.00 |
1152.40 |
-14.70 |
2 |
1,894 |
+0 |
Sep13 |
130612 |
1149.60 |
1164.40 |
1149.60 |
1149.60 |
-14.80 |
|
|
|
Dec13 |
130612 |
1147.60 |
1162.40 |
1147.60 |
1147.60 |
-14.80 |
|
|
|
Total Volume and Open Interest |
2 |
1,894 |
+0 |
Volatility Index(CBOE) |
Jun13 |
130612 |
16.45 |
18.47 |
16.35 |
18.25 |
+1.35 |
55,083 |
104,647 |
-9,570 |
Jul13 |
130612 |
17.20 |
18.70 |
17.15 |
18.55 |
+0.95 |
45,022 |
107,283 |
+5,964 |
Aug13 |
130612 |
17.85 |
19.00 |
17.80 |
18.80 |
+0.65 |
18,713 |
54,504 |
+399 |
Sep13 |
130612 |
18.55 |
19.48 |
18.40 |
19.35 |
+0.60 |
7,887 |
31,797 |
+1,050 |
Total Volume and Open Interest |
138,091 |
366,286 |
+379 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130612 |
13010 |
13400 |
12815 |
13000 |
+15 |
42,519 |
62,575 |
-4,259 |
Sep13 |
130612 |
13145 |
13570 |
12990 |
13160 |
-5 |
15,944 |
15,134 |
+8,593 |
Total Volume and Open Interest |
58,463 |
77,713 |
+4,334 |
Nikkei 225(SGX) |
Jun13 |
130612 |
13320 |
13385 |
12930 |
13230 |
-130 |
239,399 |
288,925 |
+3,403 |
Sep13 |
130612 |
13300 |
13380 |
12965 |
13235 |
-125 |
34,210 |
63,252 |
+11,524 |
Dec13 |
130612 |
13105 |
13155 |
13105 |
13155 |
-125 |
522 |
30,116 |
+518 |
Total Volume and Open Interest |
274,675 |
415,119 |
+15,568 |
CAC 40(EURONEXT) |
Jun13 |
130612 |
3804.5 |
3835.0 |
3771.5 |
3794.5 |
-15.5 |
144,329 |
353,386 |
-18,926 |
Jul13 |
130612 |
3800.0 |
3827.5 |
3765.5 |
3788.0 |
-15.5 |
1,487 |
26,914 |
+219 |
Aug13 |
130612 |
3815.0 |
3825.0 |
3789.5 |
3789.5 |
-14.5 |
7 |
2 |
+0 |
Total Volume and Open Interest |
147,669 |
381,572 |
-18,723 |
Hang Seng Index(HKFE) |
Jun13 |
130611 |
21333 |
21444 |
21108 |
21163 |
-231 |
82,042 |
115,014 |
+2,813 |
Jul13 |
130611 |
21330 |
21445 |
21120 |
21169 |
-229 |
2,096 |
2,773 |
+1,051 |
Total Volume and Open Interest |
84,641 |
121,255 |
+4,016 |
DAX(EUREX) |
Jun13 |
130612 |
8199.0 |
8245.0 |
8100.5 |
8147.0 |
-77.5 |
116,524 |
180,937 |
-665 |
Sep13 |
130612 |
8209.0 |
8256.0 |
8112.5 |
8157.0 |
-76.5 |
5,628 |
13,821 |
+1,113 |
Dec13 |
130612 |
8194.5 |
8264.0 |
8138.5 |
8166.0 |
-77.0 |
388 |
1,620 |
+323 |
Total Volume and Open Interest |
122,540 |
196,378 |
+771 |
FT-SE 100(EURONEXT) |
Jun13 |
130612 |
6291.50 |
6363.50 |
6261.00 |
6309.00 |
-22.00 |
129,391 |
635,929 |
+5,270 |
Sep13 |
130612 |
6261.00 |
6320.50 |
6219.50 |
6265.50 |
-22.50 |
15,042 |
46,190 |
+12,019 |
Dec13 |
130612 |
6266.50 |
6272.50 |
6238.50 |
6238.50 |
-22.00 |
7 |
418 |
+30 |
Total Volume and Open Interest |
144,440 |
682,537 |
+17,319 |
SPI 200(SFE) |
Jun13 |
130612 |
4757.0 |
4760.0 |
4707.0 |
4730.0 |
-35.0 |
27,260 |
292,127 |
-8,720 |
Sep13 |
130612 |
4721.0 |
4721.0 |
4674.0 |
4693.0 |
-36.0 |
1,143 |
12,319 |
+907 |
Dec13 |
130612 |
4688.0 |
4693.0 |
4688.0 |
4689.0 |
-36.0 |
2 |
2,517 |
-44 |
Total Volume and Open Interest |
28,522 |
309,698 |
-7,881 |
FTSE MIB(ISE) |
Jun13 |
130612 |
16240.00 |
16370.00 |
15980.00 |
16035.00 |
-215.00 |
23,124 |
50,338 |
-770 |
Sep13 |
130612 |
16155.00 |
16285.00 |
15910.00 |
15958.00 |
-220.00 |
613 |
2,266 |
+359 |
Dec13 |
130612 |
15871.00 |
15871.00 |
15871.00 |
15871.00 |
-220.00 |
1 |
7 |
+0 |
Total Volume and Open Interest |
23,738 |
52,611 |
-411 |
KOSPI 200(KFE) |
Jun13 |
130612 |
250.25 |
250.65 |
247.90 |
248.85 |
-1.90 |
280,534 |
86,828 |
-17,061 |
Sep13 |
130612 |
252.05 |
252.40 |
249.45 |
250.55 |
-2.15 |
15,363 |
65,718 |
+25,940 |
Dec13 |
130612 |
253.55 |
253.60 |
251.40 |
251.60 |
-2.30 |
6 |
259 |
+1 |
Total Volume and Open Interest |
295,903 |
153,184 |
+8,880 |
GSCI(CME) |
Jun13 |
130612 |
626.50 |
630.50 |
625.75 |
628.85 |
+2.85 |
1,461 |
6,120 |
-1,373 |
Jul13 |
130612 |
620.00 |
624.00 |
620.00 |
623.25 |
+2.95 |
1,423 |
4,217 |
+1,386 |
Aug13 |
130612 |
622.00 |
623.00 |
618.50 |
622.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
2,884 |
10,337 |
+13 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|