|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 14, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130614 |
1510.00 |
1522.00 |
1506.00 |
1516.50 |
+6.25 |
110,605 |
186,978 |
-12,113 |
Aug13 |
130614 |
1426.75 |
1436.00 |
1419.25 |
1434.00 |
+7.25 |
15,848 |
32,508 |
+583 |
Sep13 |
130614 |
1343.75 |
1351.50 |
1333.50 |
1342.50 |
+1.00 |
5,142 |
16,478 |
-80 |
Nov13 |
130614 |
1300.50 |
1307.00 |
1288.00 |
1298.25 |
-2.25 |
102,869 |
302,538 |
+13,416 |
Jan14 |
130614 |
1310.00 |
1313.25 |
1293.75 |
1303.75 |
-3.00 |
5,463 |
29,956 |
-634 |
Mar14 |
130614 |
1309.00 |
1314.25 |
1295.25 |
1303.75 |
-3.25 |
3,280 |
12,773 |
-231 |
May14 |
130614 |
1311.00 |
1314.50 |
1295.25 |
1305.00 |
-3.00 |
1,836 |
14,258 |
+400 |
Jul14 |
130614 |
1321.00 |
1321.00 |
1303.50 |
1312.00 |
-3.50 |
912 |
8,316 |
+276 |
Aug14 |
130614 |
1297.75 |
1301.25 |
1297.75 |
1297.75 |
-3.50 |
0 |
63 |
+0 |
Sep14 |
130614 |
1281.75 |
1285.25 |
1281.75 |
1281.75 |
-3.50 |
0 |
20 |
+0 |
Nov14 |
130614 |
1282.75 |
1283.00 |
1268.00 |
1275.00 |
-5.50 |
662 |
10,001 |
-172 |
Jan15 |
130614 |
1276.25 |
1281.75 |
1276.25 |
1276.25 |
-5.50 |
0 |
31 |
+0 |
Mar15 |
130614 |
1272.50 |
1278.00 |
1272.50 |
1272.50 |
-5.50 |
0 |
4 |
+0 |
May15 |
130614 |
1269.50 |
1275.00 |
1269.50 |
1269.50 |
-5.50 |
|
|
|
Total Volume and Open Interest |
246,617 |
614,253 |
+1,445 |
Soybean Meal(CBOT) |
Jul13 |
130614 |
452.70 |
456.70 |
449.30 |
450.70 |
-1.90 |
57,523 |
88,706 |
-12,340 |
Aug13 |
130614 |
424.50 |
428.70 |
421.50 |
423.00 |
-1.60 |
15,074 |
35,577 |
+1,262 |
Sep13 |
130614 |
405.30 |
408.70 |
401.80 |
403.30 |
-2.20 |
6,351 |
25,911 |
+1,352 |
Oct13 |
130614 |
389.10 |
390.40 |
382.60 |
385.50 |
-2.50 |
3,519 |
16,725 |
+323 |
Dec13 |
130614 |
386.00 |
388.70 |
380.30 |
383.50 |
-3.00 |
42,838 |
115,174 |
+6,656 |
Jan14 |
130614 |
386.20 |
389.80 |
381.70 |
384.60 |
-3.30 |
1,871 |
7,124 |
-201 |
Mar14 |
130614 |
388.70 |
390.80 |
382.60 |
384.50 |
-4.20 |
1,186 |
6,212 |
+319 |
May14 |
130614 |
390.00 |
391.00 |
381.40 |
384.70 |
-3.60 |
332 |
4,462 |
-43 |
Jul14 |
130614 |
384.30 |
390.90 |
384.30 |
387.20 |
-3.70 |
250 |
2,235 |
+22 |
Aug14 |
130614 |
385.80 |
389.50 |
385.80 |
385.80 |
-3.70 |
2 |
59 |
+2 |
Total Volume and Open Interest |
128,960 |
302,716 |
-2,645 |
Soybean Oil(CBOT) |
Jul13 |
130614 |
47.93 |
48.50 |
47.80 |
48.48 |
+0.64 |
54,792 |
111,798 |
-9,050 |
Aug13 |
130614 |
47.88 |
48.47 |
47.80 |
48.45 |
+0.64 |
15,035 |
44,122 |
+2,067 |
Sep13 |
130614 |
47.82 |
48.27 |
47.59 |
48.24 |
+0.59 |
5,687 |
22,361 |
-86 |
Oct13 |
130614 |
47.48 |
47.87 |
47.33 |
47.86 |
+0.52 |
4,741 |
18,039 |
-751 |
Dec13 |
130614 |
47.21 |
47.70 |
47.05 |
47.62 |
+0.46 |
42,947 |
133,849 |
+6,418 |
Jan14 |
130614 |
47.22 |
47.64 |
47.02 |
47.57 |
+0.45 |
2,306 |
16,228 |
-164 |
Mar14 |
130614 |
47.23 |
47.64 |
47.08 |
47.59 |
+0.47 |
910 |
8,734 |
+25 |
May14 |
130614 |
47.25 |
47.60 |
47.16 |
47.60 |
+0.44 |
170 |
4,362 |
+3 |
Jul14 |
130614 |
47.41 |
47.69 |
47.27 |
47.69 |
+0.42 |
139 |
4,329 |
+56 |
Aug14 |
130614 |
47.44 |
47.65 |
47.23 |
47.65 |
+0.42 |
0 |
455 |
+0 |
Total Volume and Open Interest |
126,768 |
366,284 |
-1,473 |
Canola(WCE) |
Jul13 |
130614 |
595.8 |
601.6 |
595.0 |
598.6 |
+2.1 |
5,496 |
27,128 |
-2,815 |
Nov13 |
130614 |
551.0 |
553.5 |
547.0 |
548.5 |
-2.5 |
9,617 |
96,986 |
+1,465 |
Jan14 |
130614 |
551.7 |
554.4 |
549.3 |
551.1 |
-2.1 |
576 |
6,981 |
+133 |
Mar14 |
130614 |
547.9 |
550.5 |
547.9 |
548.5 |
-1.2 |
82 |
1,022 |
+59 |
May14 |
130614 |
545.4 |
545.4 |
544.5 |
544.5 |
-1.2 |
48 |
334 |
+40 |
Total Volume and Open Interest |
15,819 |
132,458 |
-1,118 |
Corn(CBOT) |
Jul13 |
130614 |
644.00 |
658.00 |
643.75 |
655.00 |
+11.50 |
138,800 |
293,166 |
-15,686 |
Sep13 |
130614 |
570.00 |
575.25 |
567.50 |
571.75 |
+1.25 |
91,581 |
277,795 |
+23,821 |
Dec13 |
130614 |
534.00 |
536.75 |
530.50 |
533.00 |
-2.25 |
103,488 |
481,922 |
+592 |
Mar14 |
130614 |
545.25 |
547.75 |
541.50 |
544.00 |
-2.50 |
10,015 |
60,693 |
+1,443 |
May14 |
130614 |
552.25 |
554.75 |
549.25 |
551.50 |
-2.50 |
2,153 |
18,098 |
+210 |
Jul14 |
130614 |
559.75 |
562.00 |
555.75 |
558.25 |
-2.50 |
4,072 |
32,956 |
-116 |
Sep14 |
130614 |
550.75 |
554.00 |
549.50 |
551.25 |
-2.00 |
565 |
4,609 |
+401 |
Dec14 |
130614 |
548.00 |
551.25 |
545.25 |
548.50 |
-1.25 |
2,723 |
54,424 |
+405 |
Mar15 |
130614 |
554.00 |
556.50 |
554.00 |
555.25 |
-1.25 |
27 |
1,041 |
+20 |
May15 |
130614 |
559.25 |
560.50 |
559.25 |
559.25 |
-1.25 |
8 |
43 |
+4 |
Total Volume and Open Interest |
353,467 |
1,228,508 |
+11,108 |
Wheat(CBOT) |
Jul13 |
130614 |
685.00 |
685.50 |
676.50 |
680.75 |
-4.75 |
73,109 |
133,950 |
-6,413 |
Sep13 |
130614 |
693.75 |
693.75 |
684.50 |
688.75 |
-5.00 |
42,359 |
120,510 |
+8,565 |
Dec13 |
130614 |
706.50 |
706.75 |
697.00 |
701.50 |
-5.25 |
27,806 |
111,113 |
+926 |
Mar14 |
130614 |
719.00 |
720.75 |
710.25 |
714.50 |
-6.25 |
2,552 |
22,632 |
+44 |
May14 |
130614 |
726.75 |
731.00 |
720.25 |
725.00 |
-6.00 |
642 |
3,207 |
+72 |
Jul14 |
130614 |
737.75 |
737.75 |
727.75 |
732.00 |
-5.25 |
1,801 |
22,641 |
+216 |
Total Volume and Open Interest |
149,082 |
422,120 |
+3,589 |
Wheat(KCBT) |
Jul13 |
130614 |
718.50 |
718.50 |
708.25 |
711.50 |
-7.00 |
20,990 |
45,704 |
-7,253 |
Sep13 |
130614 |
724.00 |
724.00 |
712.75 |
715.50 |
-8.25 |
15,982 |
47,511 |
+5,040 |
Dec13 |
130614 |
741.75 |
741.75 |
730.50 |
733.25 |
-8.25 |
4,669 |
28,392 |
+125 |
Mar14 |
130614 |
754.00 |
754.00 |
744.75 |
746.50 |
-8.00 |
503 |
4,738 |
+132 |
May14 |
130614 |
762.25 |
762.25 |
752.50 |
755.00 |
-8.00 |
122 |
1,025 |
+19 |
Jul14 |
130614 |
761.75 |
761.75 |
757.00 |
760.50 |
-6.75 |
355 |
6,052 |
+26 |
Total Volume and Open Interest |
42,640 |
133,708 |
-1,905 |
Wheat(MGE) |
Jul13 |
130614 |
810.00 |
812.50 |
802.50 |
804.00 |
-8.00 |
3,737 |
11,674 |
-1,404 |
Sep13 |
130614 |
795.00 |
795.00 |
783.75 |
785.25 |
-9.75 |
3,432 |
12,338 |
+223 |
Dec13 |
130614 |
801.50 |
801.50 |
791.50 |
792.50 |
-9.50 |
733 |
9,515 |
-32 |
Mar14 |
130614 |
813.00 |
813.00 |
805.00 |
805.00 |
-10.25 |
165 |
1,561 |
+50 |
May14 |
130614 |
814.50 |
814.50 |
812.25 |
812.25 |
-9.25 |
60 |
359 |
+23 |
Total Volume and Open Interest |
8,146 |
35,551 |
-1,132 |
Oats(CBOT) |
Jul13 |
130614 |
406.75 |
408.25 |
395.50 |
399.50 |
-8.75 |
332 |
3,963 |
-90 |
Sep13 |
130614 |
392.25 |
392.25 |
386.50 |
391.50 |
-0.50 |
90 |
1,829 |
+26 |
Dec13 |
130614 |
384.25 |
387.00 |
378.00 |
386.50 |
+2.00 |
817 |
4,239 |
+542 |
Mar14 |
130614 |
388.50 |
388.50 |
387.00 |
388.50 |
+1.50 |
24 |
135 |
+0 |
Total Volume and Open Interest |
1,263 |
10,166 |
+478 |
Rough Rice(CBOT) |
Jul13 |
130614 |
16.52 |
16.62 |
16.31 |
16.50 |
-0.06 |
1,160 |
6,241 |
-485 |
Sep13 |
130614 |
16.41 |
16.46 |
16.25 |
16.41 |
-0.05 |
578 |
3,809 |
+324 |
Nov13 |
130614 |
16.62 |
16.65 |
16.45 |
16.57 |
-0.07 |
62 |
584 |
+51 |
Jan14 |
130614 |
16.74 |
16.78 |
16.74 |
16.74 |
-0.04 |
1 |
47 |
+1 |
Total Volume and Open Interest |
1,801 |
10,684 |
-109 |
Live Cattle(CME) |
Jun13 |
130614 |
119.600 |
119.650 |
119.000 |
119.000 |
-0.850 |
4,323 |
14,993 |
-1,895 |
Aug13 |
130614 |
118.980 |
119.135 |
118.035 |
118.330 |
-0.750 |
21,108 |
146,422 |
+890 |
Oct13 |
130614 |
122.800 |
122.830 |
121.800 |
121.885 |
-0.965 |
9,245 |
62,678 |
-651 |
Dec13 |
130614 |
125.300 |
125.300 |
124.480 |
124.580 |
-0.850 |
7,007 |
45,535 |
+521 |
Feb14 |
130614 |
126.480 |
126.500 |
125.580 |
125.650 |
-1.050 |
2,160 |
16,235 |
+163 |
Apr14 |
130614 |
127.850 |
127.930 |
127.000 |
127.230 |
-0.870 |
363 |
8,990 |
+1 |
Total Volume and Open Interest |
44,583 |
296,255 |
-785 |
Feeder Cattle(CME) |
Aug13 |
130614 |
145.235 |
145.450 |
143.380 |
143.400 |
-2.085 |
2,729 |
22,673 |
+29 |
Sep13 |
130614 |
147.075 |
147.630 |
145.950 |
146.235 |
-1.515 |
757 |
3,293 |
+103 |
Oct13 |
130614 |
149.100 |
149.485 |
147.850 |
148.400 |
-0.950 |
857 |
3,123 |
+37 |
Nov13 |
130614 |
150.880 |
151.050 |
149.550 |
149.800 |
-1.435 |
482 |
2,358 |
+93 |
Jan14 |
130614 |
151.285 |
151.285 |
149.700 |
149.735 |
-1.315 |
95 |
729 |
+1 |
Mar14 |
130614 |
152.100 |
152.300 |
151.750 |
151.750 |
unch |
2 |
91 |
-1 |
Apr14 |
130614 |
151.850 |
152.000 |
151.850 |
152.000 |
unch |
7 |
41 |
+4 |
Total Volume and Open Interest |
4,929 |
32,334 |
+266 |
Lean Hogs(CME) |
Jun13 |
130614 |
101.750 |
102.450 |
101.650 |
102.300 |
+0.720 |
2,757 |
10,358 |
-1,047 |
Jul13 |
130614 |
98.600 |
98.800 |
97.300 |
98.035 |
-0.615 |
29,738 |
53,356 |
-6,727 |
Aug13 |
130614 |
97.180 |
97.385 |
96.230 |
96.750 |
-0.550 |
26,456 |
78,947 |
+7,212 |
Oct13 |
130614 |
84.750 |
84.900 |
83.980 |
84.350 |
-0.200 |
9,651 |
52,465 |
-522 |
Dec13 |
130614 |
81.500 |
81.750 |
81.000 |
81.650 |
+0.050 |
7,332 |
44,779 |
+1,057 |
Feb14 |
130614 |
83.500 |
83.635 |
83.000 |
83.480 |
-0.020 |
2,605 |
17,446 |
+432 |
Apr14 |
130614 |
84.700 |
85.100 |
84.400 |
85.050 |
+0.120 |
2,389 |
14,908 |
+991 |
May14 |
130614 |
89.700 |
90.000 |
89.700 |
90.000 |
unch |
5 |
394 |
+1 |
Total Volume and Open Interest |
81,322 |
279,940 |
+1,579 |
Class III Milk(CME) |
Jun13 |
130614 |
17.98 |
18.02 |
17.97 |
17.99 |
-0.01 |
164 |
3,651 |
-54 |
Jul13 |
130614 |
18.05 |
18.14 |
18.00 |
18.03 |
-0.06 |
427 |
4,110 |
+67 |
Aug13 |
130614 |
18.58 |
18.68 |
18.50 |
18.52 |
-0.13 |
308 |
3,333 |
-34 |
Sep13 |
130614 |
18.81 |
18.91 |
18.80 |
18.81 |
-0.02 |
100 |
2,579 |
-8 |
Oct13 |
130614 |
18.79 |
18.83 |
18.75 |
18.79 |
+0.01 |
63 |
1,961 |
+7 |
Total Volume and Open Interest |
1,131 |
21,094 |
+17 |
Cocoa(ICE) |
Jul13 |
130614 |
2307 |
2309 |
2239 |
2246 |
-62 |
14,387 |
17,069 |
-8,411 |
Sep13 |
130614 |
2306 |
2310 |
2250 |
2253 |
-57 |
23,478 |
98,608 |
+4,945 |
Dec13 |
130614 |
2305 |
2311 |
2257 |
2260 |
-54 |
5,361 |
37,943 |
+615 |
Mar14 |
130614 |
2306 |
2318 |
2265 |
2268 |
-53 |
2,423 |
36,057 |
+501 |
May14 |
130614 |
2325 |
2325 |
2275 |
2275 |
-53 |
237 |
11,312 |
+36 |
Jul14 |
130614 |
2299 |
2299 |
2283 |
2283 |
-53 |
13 |
3,524 |
-9 |
Sep14 |
130614 |
2305 |
2305 |
2289 |
2289 |
-51 |
0 |
3,282 |
+0 |
Total Volume and Open Interest |
45,921 |
208,232 |
-2,311 |
Coffee "C"(ICE) |
Jul13 |
130614 |
124.15 |
124.70 |
121.85 |
122.25 |
-1.45 |
34,570 |
47,345 |
-9,326 |
Sep13 |
130614 |
125.60 |
126.30 |
123.50 |
123.80 |
-1.60 |
31,402 |
86,392 |
+8,269 |
Dec13 |
130614 |
128.95 |
129.70 |
126.90 |
127.25 |
-1.50 |
6,726 |
27,720 |
+1,470 |
Mar14 |
130614 |
132.40 |
132.70 |
130.30 |
130.60 |
-1.45 |
2,175 |
9,599 |
+118 |
May14 |
130614 |
135.25 |
135.25 |
132.50 |
132.75 |
-1.40 |
694 |
5,021 |
-57 |
Jul14 |
130614 |
137.60 |
137.60 |
134.50 |
134.70 |
-1.40 |
413 |
1,677 |
+28 |
Total Volume and Open Interest |
76,363 |
180,788 |
+551 |
Orange Juice(ICE) |
Jul13 |
130614 |
145.50 |
147.95 |
145.00 |
147.00 |
+1.35 |
1,853 |
12,703 |
-1,227 |
Sep13 |
130614 |
145.00 |
148.00 |
145.00 |
147.25 |
+1.50 |
1,516 |
9,450 |
+1,235 |
Nov13 |
130614 |
145.60 |
147.25 |
145.10 |
147.25 |
+1.50 |
155 |
1,019 |
+21 |
Jan14 |
130614 |
147.25 |
147.25 |
147.25 |
147.25 |
+1.50 |
60 |
427 |
+58 |
Mar14 |
130614 |
147.25 |
147.25 |
147.25 |
147.25 |
+1.50 |
0 |
58 |
+0 |
May14 |
130614 |
147.10 |
147.10 |
147.10 |
147.10 |
+1.50 |
0 |
32 |
+0 |
Total Volume and Open Interest |
3,584 |
23,709 |
+87 |
Sugar #11(ICE) |
Jul13 |
130614 |
16.25 |
16.80 |
16.23 |
16.78 |
+0.54 |
90,679 |
273,887 |
-32,908 |
Oct13 |
130614 |
16.51 |
17.12 |
16.50 |
17.09 |
+0.56 |
78,432 |
381,297 |
+34,732 |
Mar14 |
130614 |
17.48 |
17.98 |
17.46 |
17.96 |
+0.47 |
10,536 |
140,406 |
+3,069 |
May14 |
130614 |
17.51 |
18.01 |
17.51 |
17.99 |
+0.42 |
2,597 |
32,150 |
-281 |
Jul14 |
130614 |
17.69 |
18.05 |
17.64 |
18.05 |
+0.40 |
2,146 |
53,774 |
-63 |
Oct14 |
130614 |
17.93 |
18.29 |
17.88 |
18.28 |
+0.40 |
1,308 |
26,716 |
+32 |
Mar15 |
130614 |
18.36 |
18.68 |
18.36 |
18.67 |
+0.38 |
260 |
14,279 |
+118 |
May15 |
130614 |
18.22 |
18.50 |
18.22 |
18.50 |
+0.33 |
62 |
1,748 |
-11 |
Total Volume and Open Interest |
186,050 |
931,026 |
+4,711 |
London Cocoa(LCE) |
Jul13 |
130614 |
1502 |
1509 |
1461 |
1464 |
-42 |
8,619 |
51,235 |
-1,522 |
Sep13 |
130614 |
1507 |
1517 |
1472 |
1474 |
-39 |
11,819 |
50,860 |
+1,508 |
Dec13 |
130614 |
1508 |
1518 |
1480 |
1482 |
-31 |
3,574 |
59,717 |
+565 |
Mar14 |
130614 |
1504 |
1516 |
1480 |
1482 |
-28 |
2,967 |
56,518 |
+48 |
May14 |
130614 |
1506 |
1518 |
1482 |
1486 |
-26 |
406 |
14,753 |
+38 |
Jul14 |
130614 |
1511 |
1512 |
1488 |
1491 |
-26 |
92 |
5,407 |
+24 |
Sep14 |
130614 |
1513 |
1516 |
1494 |
1496 |
-26 |
22 |
2,282 |
+0 |
Total Volume and Open Interest |
27,499 |
241,897 |
+669 |
London Sugar(LCE) |
Aug13 |
130614 |
473.00 |
485.00 |
472.70 |
484.40 |
+11.10 |
2,259 |
38,334 |
-745 |
Oct13 |
130614 |
463.50 |
475.60 |
463.40 |
474.90 |
+11.40 |
767 |
20,777 |
-107 |
Dec13 |
130614 |
468.90 |
480.60 |
468.80 |
480.00 |
+11.10 |
410 |
7,462 |
-48 |
Mar14 |
130614 |
477.10 |
486.00 |
477.10 |
485.70 |
+10.40 |
482 |
7,099 |
+37 |
May14 |
130614 |
485.70 |
489.20 |
485.70 |
489.20 |
+9.20 |
137 |
3,080 |
+0 |
Total Volume and Open Interest |
4,199 |
79,006 |
-848 |
Cotton(ICE) |
Jul13 |
130614 |
91.50 |
92.58 |
90.07 |
91.29 |
-0.43 |
25,364 |
58,643 |
-8,979 |
Oct13 |
130614 |
90.63 |
90.69 |
89.63 |
90.64 |
+0.51 |
24 |
191 |
+8 |
Dec13 |
130614 |
89.00 |
89.56 |
88.25 |
89.44 |
+0.29 |
27,692 |
120,265 |
+11,391 |
Mar14 |
130614 |
88.81 |
89.21 |
86.95 |
88.40 |
-0.48 |
1,832 |
7,016 |
+737 |
May14 |
130614 |
89.00 |
89.04 |
86.56 |
87.96 |
-0.72 |
246 |
1,046 |
+37 |
Jul14 |
130614 |
88.99 |
88.99 |
86.50 |
87.79 |
-0.82 |
183 |
2,058 |
+39 |
Total Volume and Open Interest |
55,446 |
190,205 |
+3,330 |
Lumber(CME) |
Jul13 |
130614 |
285.0 |
286.0 |
282.0 |
283.6 |
-2.5 |
436 |
2,552 |
-50 |
Sep13 |
130614 |
288.5 |
289.5 |
285.0 |
287.0 |
-2.1 |
225 |
3,536 |
+118 |
Nov13 |
130614 |
291.1 |
293.0 |
289.0 |
291.5 |
-2.5 |
21 |
596 |
+0 |
Jan14 |
130614 |
301.0 |
304.1 |
300.0 |
301.0 |
-3.0 |
4 |
32 |
+1 |
Total Volume and Open Interest |
686 |
6,733 |
+69 |
Crude Oil(NYM) |
Jul13 |
130614 |
96.64 |
98.25 |
96.42 |
97.85 |
+1.16 |
244,870 |
143,476 |
-12,384 |
Aug13 |
130614 |
96.90 |
98.48 |
96.64 |
98.07 |
+1.15 |
111,910 |
218,456 |
-1,665 |
Sep13 |
130614 |
96.94 |
98.50 |
96.68 |
98.11 |
+1.16 |
73,903 |
219,282 |
+16,231 |
Oct13 |
130614 |
96.60 |
98.14 |
96.39 |
97.82 |
+1.16 |
18,649 |
108,238 |
+2,543 |
Nov13 |
130614 |
96.20 |
97.63 |
96.16 |
97.30 |
+1.10 |
13,419 |
70,513 |
+826 |
Dec13 |
130614 |
95.58 |
97.07 |
95.36 |
96.67 |
+1.04 |
46,256 |
242,759 |
-1,605 |
Jan14 |
130614 |
94.80 |
96.36 |
94.80 |
96.07 |
+1.00 |
4,846 |
54,372 |
+51 |
Feb14 |
130614 |
94.39 |
95.86 |
94.29 |
95.50 |
+0.94 |
2,463 |
25,228 |
-79 |
Mar14 |
130614 |
94.33 |
95.25 |
93.79 |
94.95 |
+0.88 |
4,421 |
43,448 |
+256 |
Apr14 |
130614 |
93.84 |
94.58 |
93.30 |
94.41 |
+0.83 |
760 |
24,076 |
-57 |
May14 |
130614 |
93.01 |
93.96 |
93.01 |
93.94 |
+0.78 |
640 |
23,313 |
+79 |
Jun14 |
130614 |
92.73 |
93.88 |
92.50 |
93.53 |
+0.73 |
12,638 |
100,396 |
+2,128 |
Jul14 |
130614 |
92.80 |
93.09 |
92.80 |
93.09 |
+0.67 |
1,734 |
29,943 |
-163 |
Aug14 |
130614 |
92.50 |
92.64 |
92.40 |
92.64 |
+0.62 |
519 |
19,162 |
-162 |
Sep14 |
130614 |
92.00 |
92.19 |
92.00 |
92.19 |
+0.58 |
501 |
31,103 |
+20 |
Oct14 |
130614 |
91.50 |
91.76 |
91.50 |
91.76 |
+0.53 |
346 |
16,378 |
+236 |
Total Volume and Open Interest |
557,125 |
1,822,792 |
+6,888 |
e-miNY Crude Oil(NYM) |
Jun13 |
130520 |
96.150 |
97.100 |
95.250 |
96.700 |
+0.675 |
6,262 |
1,483 |
-185 |
Jul13 |
130614 |
96.625 |
98.275 |
96.425 |
97.850 |
+1.150 |
5,166 |
1,748 |
-84 |
Aug13 |
130614 |
96.900 |
98.450 |
96.650 |
98.075 |
+1.150 |
653 |
918 |
+175 |
Sep13 |
130614 |
96.875 |
98.325 |
96.825 |
98.100 |
+1.150 |
99 |
454 |
+68 |
Oct13 |
130614 |
97.325 |
98.000 |
97.325 |
97.825 |
+1.175 |
70 |
339 |
+65 |
Nov13 |
130614 |
96.850 |
97.475 |
96.725 |
97.300 |
+1.100 |
0 |
18 |
+0 |
Dec13 |
130614 |
96.550 |
96.875 |
96.550 |
96.675 |
+1.050 |
18 |
81 |
+5 |
Jan14 |
130614 |
96.075 |
96.075 |
96.075 |
96.075 |
+1.000 |
|
|
|
Feb14 |
130614 |
95.500 |
95.500 |
95.500 |
95.500 |
+0.950 |
|
|
|
Mar14 |
130614 |
94.950 |
94.950 |
94.950 |
94.950 |
+0.875 |
|
|
|
Total Volume and Open Interest |
6,009 |
3,656 |
+230 |
Heating Oil(NYM) |
Jul13 |
130614 |
293.81 |
298.53 |
292.86 |
296.22 |
+2.27 |
52,136 |
76,133 |
-4,550 |
Aug13 |
130614 |
293.82 |
298.50 |
292.89 |
296.44 |
+2.40 |
26,451 |
55,483 |
+1,828 |
Sep13 |
130614 |
294.52 |
298.79 |
293.23 |
296.89 |
+2.50 |
17,125 |
50,318 |
+2,786 |
Oct13 |
130614 |
293.74 |
299.01 |
293.74 |
297.33 |
+2.61 |
6,155 |
25,105 |
+844 |
Nov13 |
130614 |
295.16 |
299.32 |
294.04 |
297.76 |
+2.63 |
3,132 |
14,219 |
+398 |
Dec13 |
130614 |
295.05 |
299.62 |
294.19 |
298.00 |
+2.60 |
6,972 |
36,076 |
+804 |
Jan14 |
130614 |
296.97 |
299.92 |
294.78 |
298.40 |
+2.46 |
910 |
7,763 |
+0 |
Feb14 |
130614 |
298.00 |
298.28 |
298.00 |
298.28 |
+2.25 |
765 |
2,979 |
+69 |
Mar14 |
130614 |
297.01 |
298.00 |
297.01 |
297.34 |
+2.03 |
583 |
5,479 |
-24 |
Apr14 |
130614 |
296.89 |
296.89 |
295.82 |
295.82 |
+1.86 |
319 |
10,635 |
-25 |
May14 |
130614 |
294.28 |
294.28 |
294.28 |
294.28 |
+1.61 |
171 |
1,913 |
+79 |
Jun14 |
130614 |
293.77 |
294.04 |
292.67 |
292.88 |
+1.39 |
177 |
9,667 |
+32 |
Jul14 |
130614 |
292.17 |
293.33 |
292.17 |
292.17 |
+1.28 |
23 |
993 |
+13 |
Aug14 |
130614 |
291.59 |
292.83 |
291.59 |
291.59 |
+1.20 |
3 |
348 |
+2 |
Total Volume and Open Interest |
115,229 |
303,142 |
+2,295 |
Gasoline(NYMEX) |
Jul13 |
130614 |
286.80 |
291.93 |
285.53 |
289.67 |
+3.54 |
58,761 |
77,151 |
-5,288 |
Aug13 |
130614 |
285.50 |
290.27 |
284.21 |
288.30 |
+3.41 |
43,362 |
50,518 |
+3,609 |
Sep13 |
130614 |
283.59 |
288.21 |
282.36 |
286.36 |
+3.30 |
25,874 |
47,431 |
+706 |
Oct13 |
130614 |
270.01 |
274.60 |
268.97 |
273.23 |
+3.37 |
11,628 |
28,928 |
-30 |
Nov13 |
130614 |
266.21 |
271.10 |
265.80 |
269.80 |
+3.09 |
8,414 |
30,666 |
+1,024 |
Dec13 |
130614 |
264.43 |
268.73 |
263.43 |
267.41 |
+2.92 |
6,890 |
22,856 |
-620 |
Jan14 |
130614 |
263.67 |
267.68 |
263.52 |
266.51 |
+2.80 |
1,646 |
9,181 |
+142 |
Feb14 |
130614 |
267.20 |
267.20 |
266.92 |
266.92 |
+2.73 |
739 |
2,363 |
+189 |
Mar14 |
130614 |
268.39 |
268.39 |
267.95 |
268.21 |
+2.71 |
233 |
4,756 |
-16 |
Apr14 |
130614 |
284.19 |
284.19 |
284.19 |
284.19 |
+2.72 |
119 |
2,259 |
+91 |
Total Volume and Open Interest |
158,195 |
281,613 |
-94 |
e-miNY RBOB Gasoline(NYM) |
Jul13 |
130614 |
289.70 |
289.70 |
289.67 |
289.70 |
+3.60 |
|
|
|
Aug13 |
130614 |
288.30 |
288.30 |
288.30 |
288.30 |
+3.40 |
|
|
|
Sep13 |
130614 |
286.40 |
286.40 |
286.36 |
286.40 |
+3.30 |
|
|
|
Oct13 |
130614 |
273.20 |
273.23 |
273.20 |
273.20 |
+3.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul13 |
130614 |
3.813 |
3.831 |
3.729 |
3.733 |
-0.081 |
158,311 |
164,879 |
-32,539 |
Aug13 |
130614 |
3.839 |
3.856 |
3.755 |
3.759 |
-0.078 |
69,983 |
118,823 |
+13,798 |
Sep13 |
130614 |
3.847 |
3.858 |
3.757 |
3.761 |
-0.079 |
67,097 |
190,604 |
+20,099 |
Oct13 |
130614 |
3.853 |
3.871 |
3.771 |
3.776 |
-0.079 |
24,864 |
163,480 |
-399 |
Nov13 |
130614 |
3.932 |
3.940 |
3.850 |
3.854 |
-0.080 |
15,537 |
81,108 |
+227 |
Dec13 |
130614 |
4.096 |
4.099 |
4.012 |
4.014 |
-0.079 |
9,153 |
56,779 |
+599 |
Jan14 |
130614 |
4.171 |
4.187 |
4.092 |
4.095 |
-0.078 |
21,087 |
133,632 |
+900 |
Feb14 |
130614 |
4.164 |
4.173 |
4.089 |
4.089 |
-0.077 |
2,941 |
32,347 |
-926 |
Mar14 |
130614 |
4.133 |
4.133 |
4.039 |
4.042 |
-0.079 |
6,727 |
80,609 |
+594 |
Apr14 |
130614 |
3.980 |
3.982 |
3.909 |
3.911 |
-0.061 |
7,181 |
115,853 |
+203 |
May14 |
130614 |
3.968 |
3.968 |
3.916 |
3.917 |
-0.059 |
711 |
22,866 |
+75 |
Jun14 |
130614 |
3.996 |
3.996 |
3.949 |
3.949 |
-0.058 |
747 |
20,558 |
-279 |
Jul14 |
130614 |
4.021 |
4.027 |
3.979 |
3.981 |
-0.058 |
592 |
14,721 |
+239 |
Aug14 |
130614 |
4.029 |
4.029 |
3.996 |
3.996 |
-0.059 |
278 |
14,081 |
-12 |
Sep14 |
130614 |
4.027 |
4.027 |
3.996 |
3.996 |
-0.059 |
190 |
18,383 |
-60 |
Oct14 |
130614 |
4.055 |
4.061 |
4.011 |
4.013 |
-0.060 |
2,080 |
60,062 |
+224 |
Total Volume and Open Interest |
391,251 |
1,437,079 |
+3,240 |
Brent Crude Oil(ICE) |
Jul13 |
130613 |
103.33 |
104.26 |
102.75 |
104.25 |
+0.76 |
156,110 |
64,452 |
-26,899 |
Aug13 |
130614 |
104.95 |
106.64 |
104.46 |
105.93 |
+0.98 |
242,371 |
321,071 |
+18,476 |
Sep13 |
130614 |
104.60 |
106.27 |
104.14 |
105.56 |
+0.94 |
92,760 |
208,292 |
+3,573 |
Oct13 |
130614 |
104.07 |
105.84 |
103.76 |
105.16 |
+0.93 |
39,741 |
116,801 |
+7,266 |
Nov13 |
130614 |
103.70 |
105.42 |
103.40 |
104.78 |
+0.92 |
19,665 |
59,551 |
-423 |
Dec13 |
130614 |
103.35 |
105.03 |
103.05 |
104.41 |
+0.90 |
62,179 |
189,450 |
+2,644 |
Jan14 |
130614 |
102.89 |
104.60 |
102.79 |
104.05 |
+0.87 |
6,290 |
48,829 |
-469 |
Feb14 |
130614 |
102.62 |
104.15 |
102.50 |
103.69 |
+0.84 |
3,590 |
28,114 |
-42 |
Mar14 |
130614 |
102.30 |
103.89 |
102.13 |
103.31 |
+0.80 |
3,828 |
33,234 |
-35 |
Apr14 |
130614 |
101.79 |
103.40 |
101.76 |
102.93 |
+0.76 |
1,875 |
36,619 |
+597 |
May14 |
130614 |
102.54 |
102.54 |
102.54 |
102.54 |
+0.73 |
1,365 |
16,315 |
-22 |
Jun14 |
130614 |
101.25 |
102.71 |
101.01 |
102.14 |
+0.70 |
12,211 |
83,308 |
+1,594 |
Jul14 |
130614 |
101.78 |
101.78 |
101.78 |
101.78 |
+0.66 |
506 |
15,847 |
-4 |
Aug14 |
130614 |
101.41 |
101.41 |
101.41 |
101.41 |
+0.63 |
480 |
20,188 |
+21 |
Total Volume and Open Interest |
602,298 |
1,535,594 |
+4,241 |
Gas Oil(ICE) |
Jul13 |
130614 |
885.75 |
900.25 |
883.00 |
897.25 |
+18.25 |
82,907 |
159,186 |
-3,804 |
Aug13 |
130614 |
886.00 |
900.50 |
883.00 |
897.50 |
+18.25 |
74,349 |
131,975 |
+8,236 |
Sep13 |
130614 |
885.50 |
901.25 |
883.25 |
898.25 |
+18.00 |
43,425 |
94,291 |
-1,879 |
Oct13 |
130614 |
886.75 |
901.50 |
883.75 |
899.00 |
+18.00 |
24,847 |
41,486 |
+3,544 |
Nov13 |
130614 |
886.75 |
901.50 |
883.75 |
899.00 |
+17.50 |
13,180 |
33,567 |
+464 |
Dec13 |
130614 |
886.50 |
900.75 |
883.50 |
898.25 |
+17.00 |
33,827 |
67,197 |
-2,216 |
Jan14 |
130614 |
887.25 |
900.25 |
887.25 |
898.25 |
+16.75 |
2,945 |
22,373 |
-499 |
Feb14 |
130614 |
886.50 |
899.25 |
886.25 |
897.00 |
+16.25 |
1,446 |
19,641 |
+432 |
Mar14 |
130614 |
882.75 |
896.75 |
882.75 |
894.50 |
+15.75 |
1,289 |
15,540 |
+46 |
Apr14 |
130614 |
879.75 |
892.75 |
879.75 |
890.75 |
+15.00 |
554 |
9,239 |
+240 |
Total Volume and Open Interest |
283,806 |
676,459 |
-3,528 |
Ethanol(CBOT) |
Jun13 |
130605 |
2.680 |
2.702 |
2.650 |
2.658 |
-0.022 |
94 |
190 |
-46 |
Jul13 |
130614 |
2.469 |
2.503 |
2.462 |
2.500 |
+0.039 |
421 |
1,101 |
-81 |
Aug13 |
130614 |
2.378 |
2.415 |
2.378 |
2.411 |
+0.037 |
469 |
2,308 |
-1 |
Sep13 |
130614 |
2.234 |
2.265 |
2.234 |
2.258 |
+0.028 |
412 |
2,481 |
-70 |
Oct13 |
130614 |
2.090 |
2.106 |
2.083 |
2.098 |
+0.019 |
275 |
1,261 |
+21 |
Nov13 |
130614 |
2.024 |
2.032 |
2.006 |
2.027 |
+0.011 |
161 |
798 |
-20 |
Dec13 |
130614 |
1.986 |
1.999 |
1.976 |
1.995 |
+0.011 |
258 |
1,789 |
+121 |
Jan14 |
130614 |
1.969 |
1.979 |
1.969 |
1.975 |
+0.010 |
24 |
484 |
+1 |
Total Volume and Open Interest |
2,020 |
10,271 |
-29 |
WTI Crude Oil(ICE) |
Jul13 |
130614 |
96.67 |
98.26 |
96.44 |
97.85 |
+1.16 |
49,350 |
50,716 |
-3,903 |
Aug13 |
130614 |
96.89 |
98.49 |
96.66 |
98.07 |
+1.15 |
41,439 |
79,033 |
+6,731 |
Sep13 |
130614 |
96.92 |
98.40 |
96.92 |
98.11 |
+1.16 |
19,103 |
63,435 |
+1,326 |
Oct13 |
130614 |
96.72 |
98.05 |
96.72 |
97.82 |
+1.16 |
6,868 |
25,881 |
+1,259 |
Nov13 |
130614 |
96.25 |
97.57 |
96.25 |
97.30 |
+1.10 |
4,401 |
16,911 |
+1,243 |
Dec13 |
130614 |
95.50 |
97.01 |
95.50 |
96.67 |
+1.04 |
16,084 |
117,066 |
-1,576 |
Jan14 |
130614 |
95.11 |
96.11 |
95.11 |
96.07 |
+1.00 |
894 |
15,227 |
+351 |
Feb14 |
130614 |
94.58 |
95.50 |
94.58 |
95.50 |
+0.94 |
357 |
5,372 |
+26 |
Mar14 |
130614 |
94.08 |
94.98 |
94.08 |
94.95 |
+0.88 |
698 |
10,993 |
-231 |
Apr14 |
130614 |
94.41 |
94.41 |
94.41 |
94.41 |
+0.83 |
105 |
6,948 |
-18 |
May14 |
130614 |
93.94 |
93.94 |
93.94 |
93.94 |
+0.78 |
67 |
4,363 |
+2 |
Jun14 |
130614 |
92.78 |
93.75 |
92.78 |
93.53 |
+0.73 |
1,767 |
25,732 |
-26 |
Jul14 |
130614 |
93.09 |
93.09 |
93.09 |
93.09 |
+0.67 |
16 |
4,290 |
-1 |
Aug14 |
130614 |
92.64 |
92.64 |
92.64 |
92.64 |
+0.62 |
4 |
3,194 |
-2 |
Sep14 |
130614 |
92.19 |
92.19 |
92.19 |
92.19 |
+0.58 |
6 |
10,023 |
+3 |
Oct14 |
130614 |
91.76 |
91.76 |
91.76 |
91.76 |
+0.53 |
6 |
3,927 |
+0 |
Total Volume and Open Interest |
144,350 |
558,989 |
+6,199 |
US Dollar Index(ICE) |
Jun13 |
130614 |
80.755 |
81.000 |
80.595 |
80.650 |
-0.092 |
66,880 |
46,554 |
-13,699 |
Sep13 |
130614 |
80.970 |
81.205 |
80.785 |
80.845 |
-0.118 |
23,810 |
31,807 |
+13,248 |
Dec13 |
130614 |
81.040 |
81.040 |
81.040 |
81.040 |
-0.118 |
0 |
503 |
+0 |
Total Volume and Open Interest |
90,690 |
78,864 |
-451 |
Australian Dollar(CME) |
Jun13 |
130614 |
96.53 |
96.55 |
95.67 |
96.00 |
-0.05 |
184,012 |
129,350 |
-15,214 |
Sep13 |
130614 |
95.89 |
95.93 |
95.04 |
95.37 |
-0.04 |
76,660 |
131,288 |
+35,938 |
Dec13 |
130614 |
94.66 |
95.00 |
94.61 |
94.82 |
-0.03 |
8 |
126 |
+4 |
Total Volume and Open Interest |
260,680 |
260,795 |
+20,728 |
British Pound(CME) |
Jun13 |
130614 |
157.17 |
157.19 |
156.17 |
157.03 |
+0.06 |
165,791 |
131,744 |
-25,496 |
Sep13 |
130614 |
157.06 |
157.09 |
156.08 |
156.93 |
+0.06 |
63,071 |
99,083 |
+38,003 |
Dec13 |
130614 |
156.86 |
156.86 |
156.81 |
156.86 |
+0.05 |
29 |
284 |
+22 |
Total Volume and Open Interest |
228,943 |
231,757 |
+12,581 |
Canadian Dollar(CME) |
Jun13 |
130614 |
98.45 |
98.68 |
98.16 |
98.32 |
+0.12 |
94,478 |
69,444 |
-14,287 |
Sep13 |
130614 |
98.23 |
98.46 |
97.94 |
98.10 |
+0.12 |
44,423 |
80,162 |
+21,717 |
Dec13 |
130614 |
98.10 |
98.22 |
97.77 |
97.89 |
+0.12 |
148 |
3,078 |
+46 |
Mar14 |
130614 |
97.67 |
97.67 |
97.54 |
97.67 |
+0.13 |
0 |
411 |
+0 |
Total Volume and Open Interest |
139,050 |
153,204 |
+7,475 |
Japanese Yen(CME) |
Jun13 |
130614 |
104.61 |
106.41 |
104.46 |
106.07 |
+0.64 |
282,377 |
132,242 |
-21,945 |
Sep13 |
130614 |
104.67 |
106.47 |
104.52 |
106.12 |
+0.64 |
85,545 |
120,558 |
+32,037 |
Dec13 |
130614 |
104.64 |
106.36 |
104.64 |
106.21 |
+0.64 |
215 |
962 |
+128 |
Total Volume and Open Interest |
368,152 |
253,822 |
+10,178 |
Swiss Franc(CME) |
Jun13 |
130614 |
108.42 |
108.74 |
107.89 |
108.43 |
-0.06 |
50,755 |
42,276 |
-6,937 |
Sep13 |
130614 |
108.52 |
108.84 |
107.98 |
108.52 |
-0.07 |
16,488 |
23,221 |
+7,193 |
Dec13 |
130614 |
108.22 |
108.71 |
108.22 |
108.65 |
-0.06 |
1 |
4 |
+1 |
Total Volume and Open Interest |
67,244 |
65,501 |
+257 |
EuroFX(CME) |
Jun13 |
130614 |
133.76 |
133.76 |
132.95 |
133.41 |
-0.05 |
287,078 |
138,148 |
-45,002 |
Sep13 |
130614 |
133.78 |
133.80 |
133.01 |
133.47 |
-0.05 |
116,050 |
134,129 |
+57,467 |
Dec13 |
130614 |
133.68 |
133.68 |
133.16 |
133.54 |
-0.05 |
204 |
681 |
+107 |
Total Volume and Open Interest |
403,341 |
272,993 |
+12,575 |
Mexican Peso(CME) |
Jun13 |
130614 |
792.25 |
792.75 |
785.75 |
786.25 |
+1.50 |
60,229 |
74,440 |
-7,882 |
Jul13 |
130614 |
784.25 |
784.25 |
782.75 |
784.25 |
+1.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
87,149 |
127,700 |
+7,943 |
Brazilian Real(CME) |
Jul13 |
130614 |
469.20 |
469.75 |
463.70 |
465.10 |
-0.35 |
163 |
7,734 |
+10 |
Aug13 |
130614 |
461.70 |
466.55 |
461.10 |
462.30 |
-0.30 |
1,606 |
2,071 |
+186 |
Sep13 |
130614 |
462.40 |
463.65 |
458.30 |
459.45 |
+0.20 |
199 |
7,133 |
-57 |
Oct13 |
130614 |
456.65 |
456.65 |
456.50 |
456.65 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1,968 |
39,991 |
+139 |
30-Year T-Bonds(CBOT) |
Jun13 |
130614 |
141~020 |
141~270 |
140~230 |
141~100 |
+0~190 |
2,622 |
14,518 |
-1,226 |
Sep13 |
130614 |
139~300 |
140~280 |
139~270 |
140~110 |
+0~200 |
439,127 |
559,545 |
-5,256 |
Dec13 |
130614 |
139~000 |
139~200 |
138~130 |
138~270 |
+0~140 |
7 |
109 |
+1 |
Total Volume and Open Interest |
441,756 |
574,172 |
-6,481 |
10-Year T-Notes(CBOT) |
Jun13 |
130614 |
130~125 |
130~240 |
130~020 |
130~200 |
+0~180 |
22,607 |
41,210 |
-9,931 |
Sep13 |
130614 |
129~080 |
129~255 |
129~075 |
129~195 |
+0~190 |
1,394,438 |
2,098,926 |
-10,929 |
Dec13 |
130614 |
129~195 |
129~195 |
129~005 |
129~195 |
+0~190 |
|
|
|
Total Volume and Open Interest |
1,417,045 |
2,140,136 |
-20,860 |
5-Year T-Notes(CBOT) |
Jun13 |
130614 |
122~306 |
123~064 |
122~246 |
123~044 |
+0~116 |
15,230 |
59,267 |
-5,880 |
Sep13 |
130614 |
122~122 |
122~222 |
122~122 |
122~192 |
+0~132 |
691,264 |
1,412,231 |
-52,589 |
Dec13 |
130614 |
122~022 |
122~022 |
121~210 |
122~022 |
+0~132 |
|
|
|
Total Volume and Open Interest |
706,494 |
1,471,498 |
-58,469 |
2 Year T-Notes(CBOT) |
Jun13 |
130614 |
110~064 |
110~074 |
110~052 |
110~074 |
+0~022 |
15,870 |
48,578 |
-9,167 |
Sep13 |
130614 |
110~036 |
110~056 |
110~034 |
110~052 |
+0~032 |
214,176 |
759,180 |
-1,962 |
Dec13 |
130614 |
110~052 |
110~052 |
110~020 |
110~052 |
+0~032 |
|
|
|
Total Volume and Open Interest |
230,046 |
807,758 |
-11,129 |
Eurodollars(CME) |
Jun13 |
130614 |
99.728 |
99.728 |
99.725 |
99.725 |
unch |
90,512 |
731,589 |
-3,198 |
Sep13 |
130614 |
99.705 |
99.710 |
99.700 |
99.705 |
+0.005 |
129,490 |
766,319 |
+12,809 |
Dec13 |
130614 |
99.675 |
99.685 |
99.665 |
99.675 |
+0.010 |
142,887 |
829,303 |
+2,869 |
Mar14 |
130614 |
99.630 |
99.650 |
99.620 |
99.635 |
+0.025 |
173,335 |
748,816 |
-868 |
Jun14 |
130614 |
99.570 |
99.595 |
99.565 |
99.585 |
+0.045 |
213,531 |
635,194 |
-10,525 |
Sep14 |
130614 |
99.495 |
99.530 |
99.490 |
99.520 |
+0.065 |
249,618 |
626,152 |
-4,949 |
Dec14 |
130614 |
99.405 |
99.440 |
99.400 |
99.430 |
+0.085 |
199,938 |
697,943 |
-4,848 |
Mar15 |
130614 |
99.290 |
99.330 |
99.280 |
99.315 |
+0.095 |
239,447 |
579,177 |
-15,156 |
Jun15 |
130614 |
99.150 |
99.195 |
99.140 |
99.175 |
+0.100 |
218,217 |
705,684 |
-6,234 |
Sep15 |
130614 |
98.990 |
99.045 |
98.990 |
99.020 |
+0.105 |
189,997 |
496,043 |
-3,715 |
Dec15 |
130614 |
98.820 |
98.880 |
98.815 |
98.845 |
+0.105 |
170,143 |
593,503 |
-273 |
Mar16 |
130614 |
98.640 |
98.700 |
98.635 |
98.665 |
+0.105 |
179,192 |
409,241 |
-8,172 |
Jun16 |
130614 |
98.450 |
98.515 |
98.445 |
98.475 |
+0.100 |
163,155 |
352,163 |
-2,153 |
Sep16 |
130614 |
98.255 |
98.325 |
98.250 |
98.280 |
+0.100 |
113,342 |
253,583 |
-4,594 |
Dec16 |
130614 |
98.055 |
98.130 |
98.055 |
98.085 |
+0.095 |
99,592 |
153,542 |
-9,844 |
Mar17 |
130614 |
97.880 |
97.950 |
97.875 |
97.905 |
+0.090 |
57,713 |
151,650 |
-422 |
Jun17 |
130614 |
97.695 |
97.770 |
97.690 |
97.720 |
+0.080 |
40,977 |
146,792 |
+713 |
Sep17 |
130614 |
97.535 |
97.600 |
97.525 |
97.550 |
+0.070 |
29,068 |
101,674 |
-619 |
Total Volume and Open Interest |
2,746,804 |
9,285,321 |
-58,604 |
Ultra T-Bond(CBOT) |
Jun13 |
130614 |
153~25 |
154~01 |
153~00 |
153~30 |
+0~30 |
74 |
11,240 |
-811 |
Sep13 |
130614 |
151~23 |
153~02 |
151~15 |
152~14 |
+0~30 |
61,975 |
384,444 |
-1,712 |
Dec13 |
130614 |
152~14 |
152~14 |
151~16 |
152~14 |
+0~30 |
|
|
|
Total Volume and Open Interest |
62,049 |
395,684 |
-2,523 |
30 Day Federal Funds(CBOT) |
Jun13 |
130614 |
99.908 |
99.908 |
99.908 |
99.908 |
unch |
1,150 |
50,970 |
-492 |
Jul13 |
130614 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
1,873 |
34,480 |
+849 |
Aug13 |
130614 |
99.895 |
99.895 |
99.885 |
99.890 |
+0.005 |
694 |
26,114 |
+63 |
Sep13 |
130614 |
99.885 |
99.890 |
99.880 |
99.885 |
+0.005 |
516 |
20,768 |
-10 |
Oct13 |
130614 |
99.885 |
99.890 |
99.880 |
99.880 |
unch |
282 |
16,589 |
+43 |
Nov13 |
130614 |
99.880 |
99.890 |
99.875 |
99.880 |
+0.005 |
1,034 |
15,884 |
+40 |
Total Volume and Open Interest |
13,387 |
325,167 |
+1,136 |
3-Mth Euro-Yen(CME) |
Jun13 |
130614 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
0 |
1,500 |
+1,500 |
Sep13 |
130614 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Dec13 |
130614 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
130614 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
130614 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130614 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130614 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130614 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130614 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130614 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,500 |
+1,500 |
3-Mth Euro-Yen(SGX) |
Sep13 |
130614 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130614 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
130614 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
93 |
+0 |
Jun14 |
130614 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130614 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130614 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130614 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130614 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
1,500 |
2,318 |
+741 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130614 |
142.44 |
142.92 |
142.16 |
142.89 |
+0.48 |
2,383 |
17,481 |
+356 |
Dec13 |
130614 |
139.13 |
139.13 |
139.13 |
139.13 |
+0.48 |
|
|
|
Mar14 |
130614 |
137.04 |
137.04 |
137.04 |
137.04 |
+0.48 |
|
|
|
Total Volume and Open Interest |
2,383 |
17,481 |
+356 |
Euro-Bund(EUREX) |
Sep13 |
130614 |
143.46 |
143.94 |
143.38 |
143.86 |
+0.67 |
702,299 |
864,141 |
+4,407 |
Dec13 |
130614 |
141.58 |
142.03 |
141.58 |
141.98 |
+0.66 |
82 |
120 |
+51 |
Mar14 |
130614 |
141.98 |
141.98 |
141.98 |
141.98 |
+0.66 |
|
|
|
Total Volume and Open Interest |
702,381 |
864,261 |
+4,458 |
Euro-Bobl(EUREX) |
Sep13 |
130614 |
126.07 |
126.30 |
126.04 |
126.25 |
+0.28 |
541,258 |
782,622 |
-7,205 |
Dec13 |
130614 |
124.53 |
124.53 |
124.53 |
124.53 |
+0.28 |
0 |
2 |
+0 |
Mar14 |
130614 |
124.53 |
124.53 |
124.53 |
124.53 |
+0.28 |
|
|
|
Total Volume and Open Interest |
541,258 |
782,624 |
-7,205 |
3-Mth Euribor(EUREX) |
Jun13 |
130614 |
99.785 |
99.790 |
99.785 |
99.790 |
+0.005 |
160 |
2,973 |
-50 |
Sep13 |
130614 |
99.760 |
99.770 |
99.760 |
99.770 |
+0.020 |
100 |
1,994 |
-100 |
Dec13 |
130614 |
99.735 |
99.735 |
99.735 |
99.735 |
+0.030 |
52 |
1,746 |
+0 |
Total Volume and Open Interest |
1,372 |
21,376 |
-1,096 |
Long Gilt(LIFFE) |
Jun13 |
130614 |
116~01 |
116~14 |
116~01 |
116~12 |
+0~21 |
1,802 |
18,385 |
-4,601 |
Sep13 |
130614 |
115~03 |
115~18 |
115~03 |
115~15 |
+0~21 |
181,770 |
335,100 |
-13,349 |
Total Volume and Open Interest |
183,572 |
353,485 |
-17,950 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130614 |
99.50 |
99.50 |
99.49 |
99.50 |
unch |
10,642 |
249,598 |
-951 |
Sep13 |
130614 |
99.49 |
99.50 |
99.49 |
99.49 |
unch |
23,996 |
292,296 |
-8,872 |
Dec13 |
130614 |
99.46 |
99.48 |
99.45 |
99.47 |
+0.02 |
29,469 |
346,561 |
-550 |
Mar14 |
130614 |
99.41 |
99.44 |
99.40 |
99.43 |
+0.04 |
62,184 |
335,840 |
-4,576 |
Jun14 |
130614 |
99.34 |
99.39 |
99.34 |
99.37 |
+0.05 |
101,989 |
316,519 |
-3,369 |
Sep14 |
130614 |
99.27 |
99.32 |
99.27 |
99.30 |
+0.06 |
93,188 |
213,524 |
-6,122 |
Total Volume and Open Interest |
612,219 |
2,709,088 |
-36,479 |
3-Mth Euribor(LIFFE) |
Jun13 |
130614 |
99.790 |
99.795 |
99.785 |
99.790 |
+0.005 |
70,620 |
495,267 |
-16,360 |
Sep13 |
130614 |
99.750 |
99.775 |
99.750 |
99.770 |
+0.020 |
124,266 |
438,801 |
+4,710 |
Dec13 |
130614 |
99.710 |
99.740 |
99.710 |
99.735 |
+0.030 |
99,014 |
587,406 |
+15,222 |
Total Volume and Open Interest |
1,071,495 |
4,587,522 |
+19,445 |
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 |
130614 |
97.38 |
97.40 |
97.36 |
97.39 |
+0.01 |
63,290 |
269,950 |
+6,734 |
Dec13 |
130614 |
97.46 |
97.48 |
97.43 |
97.46 |
-0.01 |
50,457 |
211,191 |
-334 |
Mar14 |
130614 |
97.46 |
97.47 |
97.43 |
97.46 |
unch |
35,675 |
157,242 |
+3,145 |
Jun14 |
130614 |
97.37 |
97.40 |
97.36 |
97.39 |
+0.01 |
17,531 |
91,862 |
-3,788 |
Sep14 |
130614 |
97.25 |
97.27 |
97.23 |
97.26 |
+0.01 |
8,766 |
72,188 |
-1,161 |
Dec14 |
130614 |
97.10 |
97.13 |
97.09 |
97.12 |
+0.01 |
5,852 |
54,671 |
+1,598 |
Mar15 |
130614 |
96.99 |
97.00 |
96.97 |
97.00 |
+0.01 |
1,574 |
36,807 |
-533 |
Jun15 |
130614 |
96.86 |
96.88 |
96.84 |
96.87 |
+0.01 |
656 |
5,167 |
-436 |
Sep15 |
130614 |
96.73 |
96.75 |
96.72 |
96.75 |
+0.02 |
0 |
855 |
+0 |
Total Volume and Open Interest |
183,801 |
900,605 |
-68,550 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130614 |
96.61 |
96.64 |
96.57 |
96.63 |
+0.02 |
311,356 |
432,898 |
-55,451 |
Sep13 |
130614 |
96.60 |
96.64 |
96.56 |
96.64 |
+0.04 |
255,789 |
251,945 |
+134,267 |
Total Volume and Open Interest |
567,145 |
684,843 |
+78,816 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130614 |
97.42 |
97.45 |
97.39 |
97.43 |
unch |
408,851 |
655,345 |
+23,087 |
Sep13 |
130614 |
97.46 |
97.50 |
97.44 |
97.47 |
+0.00 |
237,284 |
277,307 |
+152,095 |
Total Volume and Open Interest |
646,135 |
932,652 |
+175,182 |
Gold(CMX) |
Jun13 |
130614 |
1383.9 |
1389.6 |
1377.8 |
1387.3 |
+9.7 |
514 |
1,440 |
-32 |
Aug13 |
130614 |
1384.8 |
1391.8 |
1377.8 |
1387.6 |
+9.8 |
112,198 |
214,397 |
+869 |
Oct13 |
130614 |
1386.7 |
1392.0 |
1379.7 |
1388.8 |
+9.8 |
2,151 |
12,444 |
-1,380 |
Dec13 |
130614 |
1387.8 |
1393.9 |
1380.2 |
1389.9 |
+9.8 |
3,738 |
74,689 |
+881 |
Feb14 |
130614 |
1388.8 |
1391.9 |
1382.8 |
1391.0 |
+9.8 |
386 |
13,401 |
+13 |
Apr14 |
130614 |
1390.0 |
1394.0 |
1390.0 |
1392.2 |
+9.8 |
683 |
7,054 |
+171 |
Jun14 |
130614 |
1390.8 |
1394.3 |
1385.3 |
1393.5 |
+9.7 |
287 |
11,232 |
+172 |
Aug14 |
130614 |
1396.0 |
1396.0 |
1394.9 |
1394.9 |
+9.6 |
10 |
1,386 |
+3 |
Oct14 |
130614 |
1396.4 |
1396.4 |
1396.4 |
1396.4 |
+9.5 |
0 |
852 |
+0 |
Dec14 |
130614 |
1399.4 |
1399.4 |
1398.0 |
1398.0 |
+9.3 |
520 |
11,282 |
+288 |
Feb15 |
130614 |
1399.8 |
1399.8 |
1399.8 |
1399.8 |
+9.2 |
0 |
11 |
+0 |
Apr15 |
130614 |
1401.6 |
1401.6 |
1401.6 |
1401.6 |
+9.0 |
|
|
|
Total Volume and Open Interest |
121,341 |
375,024 |
+1,180 |
Silver(CMX) |
Jul13 |
130614 |
2175.5 |
2250.0 |
2162.0 |
2195.4 |
+37.1 |
35,439 |
62,032 |
-1,975 |
Sep13 |
130614 |
2185.5 |
2252.5 |
2169.0 |
2200.1 |
+37.1 |
10,620 |
30,223 |
+2,916 |
Dec13 |
130614 |
2189.0 |
2262.0 |
2179.0 |
2207.0 |
+37.0 |
2,707 |
25,271 |
+152 |
Mar14 |
130614 |
2240.0 |
2240.0 |
2212.0 |
2212.7 |
+36.9 |
179 |
4,386 |
+107 |
May14 |
130614 |
2188.0 |
2216.1 |
2188.0 |
2216.1 |
+36.9 |
133 |
4,128 |
+23 |
Jul14 |
130614 |
2238.5 |
2238.5 |
2219.3 |
2219.3 |
+36.8 |
22 |
4,114 |
+10 |
Sep14 |
130614 |
2222.4 |
2222.4 |
2222.4 |
2222.4 |
+36.7 |
50 |
910 |
+45 |
Total Volume and Open Interest |
49,246 |
148,423 |
+1,248 |
Platinum(NYMEX) |
Jul13 |
130614 |
1455.0 |
1462.9 |
1439.0 |
1447.4 |
+0.3 |
8,976 |
48,958 |
-871 |
Oct13 |
130614 |
1457.9 |
1466.3 |
1443.1 |
1451.5 |
+0.2 |
1,494 |
13,262 |
+823 |
Jan14 |
130614 |
1455.3 |
1456.5 |
1453.3 |
1454.0 |
+0.1 |
74 |
752 |
+60 |
Apr14 |
130614 |
1455.2 |
1455.2 |
1455.2 |
1455.2 |
+0.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,544 |
62,976 |
+12 |
Palladium(NYMEX) |
Jun13 |
130614 |
732.95 |
732.95 |
724.00 |
729.80 |
+0.45 |
31 |
75 |
-13 |
Sep13 |
130614 |
733.05 |
736.30 |
725.10 |
731.70 |
+0.65 |
2,318 |
35,757 |
+361 |
Dec13 |
130614 |
731.50 |
733.30 |
731.50 |
732.95 |
+0.55 |
35 |
1,768 |
+17 |
Total Volume and Open Interest |
2,421 |
37,694 |
+393 |
Copper(CMX) |
Jul13 |
130614 |
321.40 |
322.40 |
318.80 |
320.15 |
+1.65 |
54,767 |
76,086 |
-2,878 |
Sep13 |
130614 |
321.60 |
323.65 |
320.10 |
321.50 |
+1.60 |
20,877 |
63,098 |
+5,837 |
Dec13 |
130614 |
323.35 |
325.50 |
322.05 |
323.35 |
+1.55 |
4,640 |
22,875 |
+1,328 |
Mar14 |
130614 |
324.65 |
325.25 |
324.65 |
325.10 |
+1.50 |
566 |
8,942 |
-31 |
May14 |
130614 |
326.30 |
326.30 |
326.00 |
326.30 |
+1.50 |
7 |
1,552 |
+4 |
Total Volume and Open Interest |
81,536 |
185,423 |
+4,192 |
DJIA Index(CBOT) |
Jun13 |
130614 |
15184 |
15200 |
15050 |
15056 |
-130 |
69 |
12,750 |
+6 |
Sep13 |
130614 |
15116 |
15125 |
14976 |
14988 |
-129 |
13 |
64 |
+5 |
Dec13 |
130614 |
14911 |
15040 |
14911 |
14911 |
-129 |
0 |
2 |
+0 |
Mar14 |
130614 |
14816 |
14945 |
14816 |
14816 |
-129 |
|
|
|
Total Volume and Open Interest |
82 |
12,816 |
+11 |
E-mini DJIA Index(CBOT) |
Jun13 |
130614 |
15192 |
15210 |
15041 |
15056 |
-130 |
213,355 |
93,695 |
-10,348 |
Sep13 |
130614 |
15113 |
15138 |
14972 |
14988 |
-129 |
13,058 |
14,411 |
+7,701 |
Dec13 |
130614 |
14920 |
14920 |
14911 |
14911 |
-129 |
0 |
97 |
+0 |
Mar14 |
130614 |
14816 |
14816 |
14816 |
14816 |
-129 |
0 |
2 |
+0 |
Total Volume and Open Interest |
226,413 |
108,205 |
-2,647 |
S & P 500(CME) |
Jun13 |
130614 |
1634.30 |
1640.50 |
1623.80 |
1624.30 |
-12.50 |
37,065 |
182,880 |
-8,611 |
Sep13 |
130614 |
1632.40 |
1634.70 |
1617.00 |
1618.40 |
-12.50 |
23,944 |
34,910 |
+14,219 |
Dec13 |
130614 |
1612.30 |
1627.80 |
1612.30 |
1612.30 |
-12.50 |
0 |
2,937 |
+0 |
Mar14 |
130614 |
1606.30 |
1621.80 |
1606.30 |
1606.30 |
-12.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
61,009 |
220,729 |
+5,608 |
S & P 500 E-Mini(Globex) |
Jun13 |
130614 |
1637.75 |
1640.75 |
1623.25 |
1624.25 |
-12.50 |
2,600,131 |
2,678,954 |
-172,010 |
Sep13 |
130614 |
1631.50 |
1635.00 |
1617.25 |
1618.50 |
-12.50 |
423,644 |
803,534 |
+264,476 |
Total Volume and Open Interest |
3,024,308 |
3,489,975 |
+92,568 |
NASDAQ 100(CME) |
Jun13 |
130614 |
2963.00 |
2965.00 |
2940.00 |
2942.00 |
-20.30 |
1,611 |
10,708 |
+124 |
Sep13 |
130614 |
2953.30 |
2961.50 |
2934.00 |
2937.00 |
-20.00 |
747 |
772 |
+251 |
Dec13 |
130614 |
2930.80 |
2950.80 |
2930.80 |
2930.80 |
-20.00 |
|
|
|
Total Volume and Open Interest |
2,358 |
11,480 |
+375 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130614 |
2966.30 |
2968.50 |
2938.80 |
2942.00 |
-20.30 |
328,526 |
339,991 |
-28,022 |
Sep13 |
130614 |
2958.00 |
2962.80 |
2933.80 |
2937.00 |
-20.00 |
38,174 |
49,427 |
+28,237 |
Total Volume and Open Interest |
366,702 |
389,460 |
+215 |
S & P Midcap 400(CME) |
Jun13 |
130614 |
1172.00 |
1172.00 |
1171.00 |
1171.00 |
-5.90 |
3 |
1,882 |
-2 |
Sep13 |
130614 |
1175.00 |
1176.00 |
1168.30 |
1168.30 |
-5.80 |
0 |
11 |
+0 |
Dec13 |
130614 |
1166.30 |
1172.10 |
1166.30 |
1166.30 |
-5.80 |
|
|
|
Total Volume and Open Interest |
3 |
1,893 |
-2 |
Volatility Index(CBOE) |
Jun13 |
130614 |
16.85 |
17.68 |
16.40 |
17.55 |
+0.75 |
113,048 |
90,738 |
-21,282 |
Jul13 |
130614 |
17.75 |
18.30 |
17.40 |
18.30 |
+0.60 |
99,250 |
116,255 |
-2,114 |
Aug13 |
130614 |
18.43 |
18.90 |
18.10 |
18.90 |
+0.45 |
28,766 |
58,020 |
+145 |
Sep13 |
130614 |
18.99 |
19.45 |
18.65 |
19.40 |
+0.45 |
15,010 |
33,524 |
+439 |
Total Volume and Open Interest |
281,547 |
371,068 |
-20,358 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130614 |
13150 |
13230 |
12620 |
12665 |
-410 |
30,857 |
59,073 |
+11,030 |
Dec13 |
130614 |
12715 |
12715 |
12715 |
12715 |
-335 |
0 |
2 |
+0 |
Total Volume and Open Interest |
77,842 |
101,054 |
+3,476 |
Nikkei 225(SGX) |
Sep13 |
130614 |
12485 |
13050 |
12465 |
12705 |
+300 |
111,109 |
159,023 |
+45,246 |
Dec13 |
130614 |
12745 |
12750 |
12565 |
12640 |
+305 |
1 |
30,120 |
-1 |
Mar14 |
130614 |
12625 |
12625 |
12625 |
12625 |
+305 |
0 |
27 |
+0 |
Total Volume and Open Interest |
364,643 |
436,310 |
+6,855 |
CAC 40(EURONEXT) |
Jun13 |
130614 |
3807.0 |
3830.5 |
3778.0 |
3801.5 |
+5.5 |
201,810 |
344,123 |
-11,918 |
Jul13 |
130614 |
3800.0 |
3822.0 |
3771.5 |
3793.5 |
+5.0 |
66,946 |
27,167 |
+204 |
Aug13 |
130614 |
3822.0 |
3822.0 |
3791.0 |
3793.5 |
+4.0 |
14 |
13 |
+5 |
Total Volume and Open Interest |
273,262 |
377,910 |
-8,131 |
Hang Seng Index(HKFE) |
Jun13 |
130614 |
20980 |
21058 |
20818 |
20873 |
+73 |
71,656 |
111,134 |
-1,721 |
Jul13 |
130614 |
21005 |
21050 |
20823 |
20872 |
+66 |
1,338 |
3,797 |
+656 |
Total Volume and Open Interest |
73,208 |
118,776 |
-911 |
DAX(EUREX) |
Jun13 |
130614 |
8142.0 |
8185.0 |
8080.5 |
8132.5 |
+28.5 |
138,249 |
176,100 |
-1,584 |
Sep13 |
130614 |
8151.0 |
8192.0 |
8089.0 |
8139.5 |
+27.5 |
10,570 |
22,976 |
+6,205 |
Dec13 |
130614 |
8152.0 |
8152.0 |
8137.0 |
8149.5 |
+28.0 |
117 |
1,694 |
-10 |
Total Volume and Open Interest |
148,936 |
200,770 |
+4,611 |
FT-SE 100(EURONEXT) |
Jun13 |
130614 |
6341.00 |
6348.00 |
6272.00 |
6310.50 |
+3.50 |
166,916 |
623,294 |
-10,261 |
Sep13 |
130614 |
6298.00 |
6302.50 |
6230.50 |
6266.50 |
+3.00 |
64,542 |
78,146 |
+23,138 |
Dec13 |
130614 |
6225.00 |
6240.00 |
6220.50 |
6240.00 |
+3.00 |
5 |
434 |
+10 |
Total Volume and Open Interest |
231,463 |
701,874 |
+12,887 |
SPI 200(SFE) |
Jun13 |
130614 |
4680.0 |
4804.0 |
4676.0 |
4785.0 |
+101.0 |
38,670 |
301,860 |
+4,942 |
Sep13 |
130614 |
4640.0 |
4766.0 |
4638.0 |
4749.0 |
+103.0 |
4,904 |
17,615 |
+3,583 |
Dec13 |
130614 |
4698.0 |
4744.0 |
4698.0 |
4744.0 |
+104.0 |
348 |
2,593 |
+47 |
Total Volume and Open Interest |
43,932 |
324,969 |
+8,582 |
FTSE MIB(ISE) |
Jun13 |
130614 |
16155.00 |
16220.00 |
16010.00 |
16120.00 |
+40.00 |
30,307 |
45,502 |
-2,724 |
Sep13 |
130614 |
16130.00 |
16135.00 |
15930.00 |
16038.00 |
+40.00 |
1,560 |
3,686 |
+1,093 |
Dec13 |
130614 |
15943.00 |
15943.00 |
15943.00 |
15943.00 |
+37.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
31,867 |
49,196 |
-1,631 |
KOSPI 200(KFE) |
Sep13 |
130614 |
245.20 |
248.45 |
245.05 |
245.85 |
+0.85 |
78,528 |
104,384 |
+19,833 |
Dec13 |
130614 |
249.85 |
249.85 |
246.80 |
247.40 |
+0.25 |
5 |
260 |
+0 |
Mar14 |
130614 |
248.10 |
248.10 |
247.30 |
247.30 |
-0.80 |
1 |
380 |
+0 |
Total Volume and Open Interest |
392,538 |
105,024 |
-49,852 |
GSCI(CME) |
Jun13 |
130614 |
635.50 |
639.00 |
635.50 |
637.00 |
+3.75 |
1,877 |
3,110 |
-1,572 |
Jul13 |
130614 |
630.00 |
634.00 |
630.00 |
631.00 |
+3.25 |
1,861 |
7,261 |
+1,613 |
Aug13 |
130614 |
629.75 |
632.50 |
626.20 |
629.75 |
+3.50 |
|
|
|
Total Volume and Open Interest |
3,738 |
10,371 |
+41 |
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. |
|
|