|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 20, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130620 |
1521.25 |
1522.00 |
1495.75 |
1497.50 |
-25.50 |
67,843 |
143,954 |
-10,473 |
Aug13 |
130620 |
1443.25 |
1443.50 |
1419.25 |
1420.75 |
-26.25 |
18,147 |
41,466 |
+3,003 |
Sep13 |
130620 |
1350.00 |
1352.75 |
1324.25 |
1325.50 |
-27.25 |
3,909 |
17,001 |
+486 |
Nov13 |
130620 |
1309.00 |
1309.00 |
1282.25 |
1285.00 |
-25.75 |
75,538 |
336,652 |
+5,023 |
Jan14 |
130620 |
1310.00 |
1314.75 |
1286.00 |
1288.50 |
-26.25 |
4,412 |
32,310 |
+379 |
Mar14 |
130620 |
1309.50 |
1312.50 |
1282.50 |
1283.75 |
-28.75 |
2,983 |
13,582 |
+472 |
May14 |
130620 |
1310.00 |
1313.25 |
1279.25 |
1280.75 |
-32.50 |
1,566 |
16,577 |
+694 |
Jul14 |
130620 |
1305.75 |
1320.50 |
1286.00 |
1287.25 |
-33.25 |
530 |
8,614 |
-106 |
Aug14 |
130620 |
1277.00 |
1310.25 |
1277.00 |
1277.00 |
-33.25 |
0 |
63 |
+0 |
Sep14 |
130620 |
1261.00 |
1294.25 |
1261.00 |
1261.00 |
-33.25 |
0 |
20 |
+0 |
Nov14 |
130620 |
1277.50 |
1281.75 |
1255.50 |
1258.25 |
-23.50 |
718 |
10,968 |
+389 |
Jan15 |
130620 |
1261.00 |
1284.50 |
1261.00 |
1261.00 |
-23.50 |
0 |
31 |
+0 |
Mar15 |
130620 |
1257.25 |
1280.75 |
1257.25 |
1257.25 |
-23.50 |
0 |
4 |
+0 |
May15 |
130620 |
1254.25 |
1277.75 |
1254.25 |
1254.25 |
-23.50 |
|
|
|
Total Volume and Open Interest |
175,646 |
621,572 |
-133 |
Soybean Meal(CBOT) |
Jul13 |
130620 |
453.50 |
453.50 |
445.00 |
445.60 |
-8.00 |
37,973 |
66,291 |
-5,582 |
Aug13 |
130620 |
426.00 |
426.00 |
418.50 |
419.10 |
-7.40 |
13,060 |
43,260 |
+2,764 |
Sep13 |
130620 |
405.40 |
405.60 |
389.50 |
398.70 |
-7.40 |
4,885 |
28,177 |
+1,407 |
Oct13 |
130620 |
383.40 |
384.30 |
380.00 |
381.60 |
-6.50 |
3,053 |
17,587 |
+370 |
Dec13 |
130620 |
386.00 |
386.00 |
378.20 |
379.70 |
-6.90 |
24,940 |
137,877 |
+3,823 |
Jan14 |
130620 |
386.50 |
387.50 |
379.50 |
380.40 |
-7.10 |
544 |
7,781 |
+64 |
Mar14 |
130620 |
381.20 |
386.40 |
377.50 |
378.30 |
-8.10 |
280 |
6,882 |
+73 |
May14 |
130620 |
381.40 |
386.50 |
376.90 |
377.70 |
-8.80 |
74 |
4,632 |
-13 |
Jul14 |
130620 |
384.10 |
388.90 |
379.50 |
380.10 |
-8.80 |
50 |
2,350 |
-17 |
Aug14 |
130620 |
380.00 |
388.00 |
379.20 |
379.20 |
-8.80 |
16 |
60 |
+1 |
Total Volume and Open Interest |
84,914 |
315,493 |
+2,911 |
Soybean Oil(CBOT) |
Jul13 |
130620 |
49.35 |
49.39 |
48.36 |
48.40 |
-0.95 |
43,460 |
77,946 |
-9,858 |
Aug13 |
130620 |
49.26 |
49.30 |
48.30 |
48.34 |
-0.95 |
18,460 |
50,739 |
+2,023 |
Sep13 |
130620 |
48.79 |
48.96 |
47.90 |
47.96 |
-0.97 |
4,272 |
23,631 |
+599 |
Oct13 |
130620 |
48.43 |
48.43 |
47.46 |
47.50 |
-0.93 |
3,475 |
18,145 |
+58 |
Dec13 |
130620 |
48.20 |
48.33 |
47.17 |
47.22 |
-0.98 |
32,424 |
148,225 |
+1,997 |
Jan14 |
130620 |
48.08 |
48.24 |
47.09 |
47.15 |
-0.99 |
2,572 |
16,286 |
-509 |
Mar14 |
130620 |
47.81 |
47.81 |
47.05 |
47.09 |
-1.04 |
670 |
8,934 |
-47 |
May14 |
130620 |
47.70 |
47.71 |
46.99 |
47.02 |
-1.06 |
377 |
4,432 |
+184 |
Jul14 |
130620 |
48.04 |
48.16 |
47.02 |
47.07 |
-1.09 |
117 |
4,718 |
+10 |
Aug14 |
130620 |
47.03 |
48.13 |
47.03 |
47.03 |
-1.10 |
1 |
487 |
+1 |
Total Volume and Open Interest |
105,890 |
355,675 |
-5,516 |
Canola(WCE) |
Jul13 |
130620 |
608.8 |
608.9 |
602.3 |
606.8 |
-1.9 |
5,711 |
19,430 |
-2,339 |
Nov13 |
130620 |
558.3 |
559.2 |
552.6 |
556.5 |
-2.4 |
9,437 |
99,331 |
+676 |
Jan14 |
130620 |
562.5 |
563.9 |
556.6 |
560.0 |
-3.1 |
630 |
7,315 |
+42 |
Mar14 |
130620 |
562.5 |
563.1 |
556.3 |
559.7 |
-2.7 |
175 |
1,160 |
+35 |
May14 |
130620 |
556.1 |
559.9 |
553.9 |
557.1 |
-2.2 |
120 |
453 |
+100 |
Total Volume and Open Interest |
16,073 |
127,696 |
-1,486 |
Corn(CBOT) |
Jul13 |
130620 |
679.75 |
679.75 |
667.50 |
673.25 |
-9.00 |
160,579 |
206,985 |
-27,814 |
Sep13 |
130620 |
605.50 |
606.00 |
588.50 |
598.25 |
-11.75 |
86,756 |
326,928 |
+5,133 |
Dec13 |
130620 |
568.00 |
568.50 |
552.00 |
560.50 |
-10.00 |
135,742 |
519,079 |
+17,942 |
Mar14 |
130620 |
578.00 |
579.00 |
562.75 |
571.00 |
-10.25 |
11,600 |
65,414 |
+1,802 |
May14 |
130620 |
585.75 |
588.25 |
569.75 |
578.25 |
-10.00 |
3,235 |
18,786 |
+399 |
Jul14 |
130620 |
592.00 |
594.50 |
577.00 |
584.50 |
-10.00 |
2,560 |
35,014 |
+180 |
Sep14 |
130620 |
580.00 |
583.50 |
568.00 |
574.25 |
-9.25 |
348 |
5,256 |
+122 |
Dec14 |
130620 |
576.00 |
576.50 |
564.50 |
570.50 |
-8.75 |
2,871 |
56,818 |
+1,012 |
Mar15 |
130620 |
576.50 |
585.25 |
576.50 |
576.50 |
-8.75 |
6 |
1,053 |
+1 |
May15 |
130620 |
580.00 |
588.75 |
580.00 |
580.00 |
-8.75 |
0 |
43 |
+0 |
Total Volume and Open Interest |
403,785 |
1,239,198 |
-1,195 |
Wheat(CBOT) |
Jul13 |
130620 |
705.25 |
707.75 |
695.00 |
700.50 |
-6.50 |
55,087 |
94,127 |
-6,084 |
Sep13 |
130620 |
712.75 |
714.75 |
701.75 |
707.75 |
-6.50 |
41,056 |
151,334 |
+3,207 |
Dec13 |
130620 |
725.50 |
727.00 |
712.75 |
719.75 |
-7.25 |
18,794 |
118,207 |
+1,790 |
Mar14 |
130620 |
738.50 |
741.00 |
725.75 |
733.50 |
-7.50 |
1,216 |
22,560 |
+40 |
May14 |
130620 |
746.00 |
751.25 |
735.50 |
742.75 |
-8.50 |
277 |
3,487 |
+48 |
Jul14 |
130620 |
755.25 |
757.25 |
741.25 |
748.00 |
-9.25 |
608 |
22,998 |
+2 |
Total Volume and Open Interest |
117,306 |
421,328 |
-890 |
Wheat(KCBT) |
Jul13 |
130620 |
738.50 |
743.25 |
729.00 |
737.00 |
-2.75 |
8,995 |
28,809 |
-2,450 |
Sep13 |
130620 |
738.75 |
744.50 |
730.25 |
738.00 |
-2.50 |
8,732 |
63,407 |
+2,323 |
Dec13 |
130620 |
754.75 |
759.50 |
744.50 |
753.00 |
-2.50 |
2,724 |
30,385 |
-91 |
Mar14 |
130620 |
764.75 |
771.75 |
757.75 |
766.00 |
-2.50 |
340 |
5,584 |
+93 |
May14 |
130620 |
765.75 |
779.50 |
765.50 |
773.50 |
-3.25 |
91 |
1,286 |
+0 |
Jul14 |
130620 |
769.75 |
783.00 |
769.00 |
776.75 |
-3.00 |
133 |
6,207 |
+58 |
Total Volume and Open Interest |
21,020 |
135,982 |
-65 |
Wheat(MGE) |
Jul13 |
130620 |
812.50 |
819.25 |
808.75 |
814.00 |
+0.50 |
2,010 |
8,082 |
-883 |
Sep13 |
130620 |
794.00 |
798.75 |
790.00 |
794.00 |
-0.75 |
2,797 |
14,800 |
+446 |
Dec13 |
130620 |
803.00 |
806.75 |
798.50 |
802.00 |
-1.50 |
856 |
10,008 |
-12 |
Mar14 |
130620 |
812.50 |
819.50 |
810.50 |
815.50 |
-0.50 |
115 |
1,825 |
+38 |
May14 |
130620 |
817.25 |
825.75 |
815.25 |
821.50 |
-1.00 |
53 |
425 |
+10 |
Total Volume and Open Interest |
5,868 |
35,276 |
-375 |
Oats(CBOT) |
Jul13 |
130620 |
403.75 |
403.75 |
394.00 |
394.75 |
-8.50 |
873 |
2,772 |
-345 |
Sep13 |
130620 |
392.75 |
397.00 |
385.75 |
386.00 |
-6.50 |
241 |
1,897 |
+100 |
Dec13 |
130620 |
389.75 |
392.00 |
383.00 |
384.75 |
-5.25 |
863 |
6,639 |
+626 |
Mar14 |
130620 |
386.50 |
394.25 |
386.50 |
387.75 |
-6.50 |
8 |
140 |
+4 |
Total Volume and Open Interest |
1,985 |
11,449 |
+385 |
Rough Rice(CBOT) |
Jul13 |
130620 |
16.17 |
16.23 |
15.94 |
15.98 |
-0.31 |
968 |
4,436 |
-675 |
Sep13 |
130620 |
16.25 |
16.32 |
16.02 |
16.05 |
-0.32 |
834 |
4,764 |
+333 |
Nov13 |
130620 |
16.48 |
16.57 |
16.29 |
16.32 |
-0.30 |
158 |
1,007 |
+105 |
Jan14 |
130620 |
16.76 |
16.80 |
16.55 |
16.55 |
-0.29 |
2 |
69 |
+2 |
Total Volume and Open Interest |
1,962 |
10,282 |
-235 |
Live Cattle(CME) |
Jun13 |
130620 |
120.230 |
120.350 |
119.400 |
119.950 |
-0.530 |
2,862 |
10,843 |
-1,221 |
Aug13 |
130620 |
120.300 |
120.550 |
119.230 |
120.000 |
-0.400 |
14,914 |
146,957 |
-485 |
Oct13 |
130620 |
123.800 |
123.950 |
122.950 |
123.850 |
-0.185 |
5,283 |
62,444 |
+95 |
Dec13 |
130620 |
126.100 |
126.250 |
125.200 |
125.930 |
-0.355 |
3,452 |
48,142 |
+7 |
Feb14 |
130620 |
127.250 |
127.285 |
126.330 |
127.035 |
-0.315 |
1,068 |
17,097 |
+62 |
Apr14 |
130620 |
128.630 |
128.630 |
127.750 |
128.450 |
-0.180 |
272 |
9,258 |
+39 |
Total Volume and Open Interest |
27,907 |
296,434 |
-1,487 |
Feeder Cattle(CME) |
Aug13 |
130620 |
144.500 |
144.785 |
143.600 |
144.435 |
-0.215 |
2,204 |
22,740 |
-66 |
Sep13 |
130620 |
146.800 |
147.000 |
146.000 |
146.750 |
-0.250 |
612 |
3,484 |
+52 |
Oct13 |
130620 |
148.600 |
148.880 |
147.900 |
148.650 |
-0.285 |
460 |
3,250 |
+73 |
Nov13 |
130620 |
150.000 |
150.400 |
149.500 |
150.150 |
-0.200 |
219 |
2,377 |
+9 |
Jan14 |
130620 |
150.285 |
150.800 |
149.735 |
150.250 |
+0.050 |
105 |
955 |
+25 |
Mar14 |
130620 |
151.000 |
151.650 |
151.000 |
151.630 |
+0.130 |
4 |
96 |
+1 |
Apr14 |
130620 |
152.300 |
152.300 |
152.300 |
152.300 |
+0.050 |
0 |
45 |
+0 |
Total Volume and Open Interest |
3,604 |
32,976 |
+94 |
Lean Hogs(CME) |
Jul13 |
130620 |
100.135 |
100.350 |
99.500 |
100.250 |
+0.270 |
11,872 |
39,502 |
-2,519 |
Aug13 |
130620 |
98.150 |
98.730 |
97.785 |
98.285 |
-0.100 |
15,142 |
96,784 |
+3,528 |
Oct13 |
130620 |
85.350 |
85.750 |
85.150 |
85.450 |
-0.085 |
5,569 |
54,366 |
+719 |
Dec13 |
130620 |
82.350 |
82.500 |
82.035 |
82.250 |
-0.150 |
4,206 |
48,462 |
+121 |
Feb14 |
130620 |
84.180 |
84.230 |
83.785 |
84.200 |
-0.050 |
1,502 |
19,559 |
+487 |
Apr14 |
130620 |
85.450 |
85.580 |
85.100 |
85.500 |
+0.070 |
799 |
15,531 |
+299 |
May14 |
130620 |
90.500 |
90.500 |
90.500 |
90.500 |
unch |
14 |
420 |
+11 |
Jun14 |
130620 |
92.300 |
92.400 |
92.000 |
92.385 |
+0.135 |
284 |
6,360 |
+157 |
Total Volume and Open Interest |
39,436 |
282,535 |
+2,835 |
Class III Milk(CME) |
Jun13 |
130620 |
18.02 |
18.04 |
18.01 |
18.01 |
-0.03 |
223 |
3,497 |
-127 |
Jul13 |
130620 |
18.06 |
18.06 |
17.82 |
17.92 |
-0.12 |
262 |
4,195 |
+2 |
Aug13 |
130620 |
18.42 |
18.49 |
18.31 |
18.36 |
-0.12 |
238 |
3,402 |
-28 |
Sep13 |
130620 |
18.77 |
18.82 |
18.67 |
18.74 |
-0.08 |
196 |
2,864 |
+59 |
Oct13 |
130620 |
18.79 |
18.79 |
18.71 |
18.77 |
-0.07 |
33 |
1,990 |
+2 |
Total Volume and Open Interest |
1,008 |
21,555 |
-55 |
Cocoa(ICE) |
Jul13 |
130620 |
2227 |
2227 |
2160 |
2172 |
-64 |
706 |
328 |
-788 |
Sep13 |
130620 |
2200 |
2200 |
2152 |
2157 |
-59 |
15,274 |
92,386 |
-2,640 |
Dec13 |
130620 |
2210 |
2210 |
2161 |
2166 |
-59 |
5,541 |
39,603 |
+444 |
Mar14 |
130620 |
2216 |
2216 |
2172 |
2176 |
-58 |
2,687 |
35,926 |
+528 |
May14 |
130620 |
2225 |
2225 |
2183 |
2185 |
-58 |
528 |
11,987 |
+211 |
Jul14 |
130620 |
2232 |
2232 |
2192 |
2194 |
-58 |
48 |
4,086 |
-7 |
Sep14 |
130620 |
2240 |
2240 |
2203 |
2203 |
-57 |
23 |
3,311 |
+0 |
Total Volume and Open Interest |
24,814 |
188,065 |
-2,251 |
Coffee "C"(ICE) |
Jul13 |
130620 |
122.10 |
122.10 |
116.90 |
117.65 |
-5.10 |
10,303 |
11,055 |
-5,199 |
Sep13 |
130620 |
123.75 |
123.75 |
117.10 |
118.35 |
-6.00 |
19,636 |
102,573 |
+2,374 |
Dec13 |
130620 |
127.25 |
127.25 |
120.50 |
121.50 |
-6.10 |
5,091 |
28,735 |
-720 |
Mar14 |
130620 |
129.90 |
129.90 |
123.70 |
124.70 |
-6.15 |
1,400 |
10,680 |
+603 |
May14 |
130620 |
131.80 |
131.80 |
125.95 |
126.85 |
-6.05 |
479 |
5,141 |
+200 |
Jul14 |
130620 |
133.10 |
133.10 |
128.00 |
128.80 |
-6.00 |
204 |
1,844 |
+88 |
Total Volume and Open Interest |
37,130 |
163,099 |
-2,658 |
Orange Juice(ICE) |
Jul13 |
130620 |
143.50 |
146.45 |
141.90 |
142.25 |
-0.25 |
2,059 |
6,553 |
-1,408 |
Sep13 |
130620 |
143.35 |
147.35 |
142.80 |
143.15 |
-0.20 |
1,761 |
14,755 |
+1,486 |
Nov13 |
130620 |
144.50 |
146.50 |
142.90 |
143.20 |
-0.15 |
197 |
1,222 |
+39 |
Jan14 |
130620 |
143.00 |
143.30 |
143.00 |
143.30 |
-0.40 |
26 |
507 |
+4 |
Mar14 |
130620 |
143.50 |
143.50 |
143.50 |
143.50 |
-0.45 |
6 |
66 |
+6 |
May14 |
130620 |
143.00 |
143.00 |
143.00 |
143.00 |
-0.50 |
0 |
32 |
+0 |
Total Volume and Open Interest |
4,049 |
23,155 |
+127 |
Sugar #11(ICE) |
Jul13 |
130620 |
16.88 |
16.88 |
16.35 |
16.38 |
-0.59 |
73,758 |
151,745 |
-28,068 |
Oct13 |
130620 |
17.15 |
17.15 |
16.64 |
16.66 |
-0.63 |
86,257 |
461,109 |
+21,292 |
Mar14 |
130620 |
17.99 |
17.99 |
17.43 |
17.46 |
-0.62 |
18,007 |
156,919 |
+4,251 |
May14 |
130620 |
17.95 |
17.95 |
17.37 |
17.40 |
-0.61 |
6,623 |
35,826 |
+2,081 |
Jul14 |
130620 |
17.89 |
17.89 |
17.35 |
17.38 |
-0.62 |
5,255 |
55,792 |
-117 |
Oct14 |
130620 |
18.07 |
18.07 |
17.57 |
17.59 |
-0.60 |
1,188 |
29,557 |
+481 |
Mar15 |
130620 |
18.40 |
18.40 |
18.01 |
18.02 |
-0.56 |
319 |
14,316 |
-13 |
May15 |
130620 |
18.31 |
18.31 |
18.00 |
18.00 |
-0.50 |
63 |
1,767 |
-16 |
Total Volume and Open Interest |
191,655 |
914,122 |
+33 |
London Cocoa(LCE) |
Jul13 |
130620 |
1437 |
1437 |
1413 |
1415 |
-21 |
3,753 |
40,022 |
-544 |
Sep13 |
130620 |
1448 |
1451 |
1429 |
1431 |
-17 |
8,502 |
49,012 |
-1,503 |
Dec13 |
130620 |
1455 |
1460 |
1440 |
1442 |
-16 |
4,059 |
61,535 |
-75 |
Mar14 |
130620 |
1461 |
1464 |
1443 |
1445 |
-16 |
2,302 |
58,354 |
+552 |
May14 |
130620 |
1467 |
1469 |
1449 |
1450 |
-17 |
1,061 |
15,121 |
+44 |
Jul14 |
130620 |
1473 |
1473 |
1455 |
1456 |
-16 |
266 |
5,632 |
+0 |
Sep14 |
130620 |
1472 |
1472 |
1459 |
1461 |
-14 |
182 |
2,363 |
+10 |
Total Volume and Open Interest |
20,283 |
233,241 |
-1,494 |
London Sugar(LCE) |
Aug13 |
130620 |
491.30 |
492.40 |
485.00 |
488.10 |
-7.70 |
6,601 |
37,182 |
-798 |
Oct13 |
130620 |
477.50 |
477.50 |
469.60 |
470.50 |
-11.30 |
2,911 |
22,243 |
+641 |
Dec13 |
130620 |
480.50 |
480.60 |
471.70 |
472.60 |
-11.90 |
826 |
7,515 |
-34 |
Mar14 |
130620 |
485.00 |
485.00 |
475.00 |
475.50 |
-13.00 |
472 |
7,244 |
-35 |
May14 |
130620 |
486.50 |
486.50 |
478.60 |
478.60 |
-11.80 |
41 |
3,099 |
-2 |
Total Volume and Open Interest |
10,939 |
79,784 |
-229 |
Cotton(ICE) |
Jul13 |
130620 |
86.21 |
86.21 |
84.35 |
84.92 |
-0.48 |
6,863 |
16,319 |
-5,344 |
Oct13 |
130620 |
87.14 |
87.14 |
85.15 |
85.92 |
-1.22 |
139 |
264 |
+28 |
Dec13 |
130620 |
86.67 |
86.67 |
84.37 |
85.36 |
-1.24 |
14,851 |
145,183 |
+2,829 |
Mar14 |
130620 |
85.83 |
85.83 |
84.10 |
84.99 |
-1.19 |
861 |
9,257 |
+348 |
May14 |
130620 |
85.57 |
85.57 |
84.00 |
84.67 |
-1.34 |
9 |
1,142 |
-7 |
Jul14 |
130620 |
85.60 |
85.60 |
84.30 |
84.66 |
-1.37 |
10 |
2,629 |
+7 |
Total Volume and Open Interest |
22,743 |
175,996 |
-2,130 |
Lumber(CME) |
Jul13 |
130620 |
283.8 |
288.9 |
280.5 |
286.0 |
+4.5 |
419 |
2,060 |
-131 |
Sep13 |
130620 |
287.9 |
292.0 |
283.0 |
288.5 |
+4.3 |
409 |
4,042 |
+190 |
Nov13 |
130620 |
293.3 |
293.3 |
286.0 |
290.5 |
+2.1 |
19 |
632 |
+11 |
Jan14 |
130620 |
305.0 |
305.0 |
298.9 |
303.1 |
+4.1 |
3 |
46 |
+3 |
Total Volume and Open Interest |
850 |
6,801 |
+73 |
Crude Oil(NYM) |
Jul13 |
130620 |
95.80 |
95.80 |
95.25 |
95.40 |
-2.84 |
145,618 |
51,367 |
-23,300 |
Aug13 |
130620 |
98.20 |
98.22 |
94.63 |
95.14 |
-3.34 |
149,067 |
277,283 |
+20,559 |
Sep13 |
130620 |
98.25 |
98.25 |
94.66 |
95.15 |
-3.40 |
59,857 |
245,655 |
+1,649 |
Oct13 |
130620 |
97.80 |
97.80 |
94.41 |
94.84 |
-3.47 |
25,852 |
113,780 |
+2,194 |
Nov13 |
130620 |
96.95 |
96.96 |
93.86 |
94.31 |
-3.53 |
17,579 |
77,273 |
+1,263 |
Dec13 |
130620 |
96.76 |
96.77 |
93.20 |
93.66 |
-3.56 |
48,479 |
247,526 |
+2,012 |
Jan14 |
130620 |
95.47 |
95.47 |
92.65 |
93.02 |
-3.58 |
4,708 |
58,007 |
+377 |
Feb14 |
130620 |
94.87 |
94.87 |
92.42 |
92.42 |
-3.58 |
1,367 |
25,800 |
-40 |
Mar14 |
130620 |
94.59 |
94.59 |
91.61 |
91.86 |
-3.56 |
4,463 |
47,796 |
+771 |
Apr14 |
130620 |
92.90 |
92.90 |
91.05 |
91.30 |
-3.54 |
1,668 |
25,229 |
+275 |
May14 |
130620 |
92.51 |
92.51 |
90.40 |
90.83 |
-3.51 |
1,496 |
23,818 |
+384 |
Jun14 |
130620 |
93.04 |
93.04 |
89.97 |
90.42 |
-3.47 |
12,203 |
105,609 |
+530 |
Jul14 |
130620 |
89.98 |
89.98 |
89.98 |
89.98 |
-3.44 |
2,396 |
30,572 |
-218 |
Aug14 |
130620 |
89.53 |
89.53 |
89.53 |
89.53 |
-3.40 |
1,114 |
18,889 |
-277 |
Sep14 |
130620 |
89.10 |
89.10 |
89.10 |
89.10 |
-3.35 |
1,640 |
32,120 |
+162 |
Oct14 |
130620 |
88.70 |
88.70 |
88.70 |
88.70 |
-3.30 |
1,363 |
17,172 |
+183 |
Total Volume and Open Interest |
514,609 |
1,868,964 |
+8,797 |
e-miNY Crude Oil(NYM) |
Jun13 |
130520 |
96.150 |
97.100 |
95.250 |
96.700 |
+0.675 |
6,262 |
1,483 |
-185 |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130620 |
98.200 |
98.200 |
94.650 |
95.150 |
-3.325 |
2,252 |
1,495 |
+133 |
Sep13 |
130620 |
97.800 |
97.800 |
94.650 |
95.150 |
-3.400 |
70 |
559 |
-14 |
Oct13 |
130620 |
97.775 |
97.775 |
94.425 |
94.850 |
-3.450 |
3 |
429 |
+2 |
Nov13 |
130620 |
95.600 |
95.600 |
93.875 |
94.300 |
-3.550 |
0 |
20 |
+0 |
Dec13 |
130620 |
95.875 |
95.875 |
93.225 |
93.650 |
-3.575 |
6 |
82 |
+0 |
Jan14 |
130620 |
93.025 |
93.025 |
93.025 |
93.025 |
-3.575 |
0 |
2 |
+0 |
Feb14 |
130620 |
92.425 |
92.425 |
92.425 |
92.425 |
-3.575 |
|
|
|
Mar14 |
130620 |
91.850 |
91.850 |
91.850 |
91.850 |
-3.575 |
|
|
|
Total Volume and Open Interest |
4,121 |
4,374 |
-12 |
Heating Oil(NYM) |
Jul13 |
130620 |
296.35 |
296.51 |
286.38 |
287.22 |
-10.03 |
31,709 |
54,442 |
-2,390 |
Aug13 |
130620 |
296.71 |
296.71 |
286.47 |
287.30 |
-10.07 |
21,693 |
60,832 |
+2,210 |
Sep13 |
130620 |
297.23 |
297.23 |
286.98 |
287.82 |
-10.09 |
8,395 |
52,474 |
+1,185 |
Oct13 |
130620 |
294.50 |
294.50 |
287.71 |
288.32 |
-10.09 |
3,896 |
24,930 |
-310 |
Nov13 |
130620 |
296.20 |
296.20 |
288.29 |
288.81 |
-10.01 |
1,762 |
15,101 |
+182 |
Dec13 |
130620 |
298.45 |
298.46 |
288.41 |
289.19 |
-9.86 |
4,415 |
35,226 |
+446 |
Jan14 |
130620 |
298.93 |
298.93 |
289.30 |
289.74 |
-9.74 |
890 |
8,582 |
+321 |
Feb14 |
130620 |
295.29 |
295.29 |
289.25 |
289.71 |
-9.65 |
208 |
3,331 |
+23 |
Mar14 |
130620 |
297.70 |
297.70 |
288.00 |
288.79 |
-9.58 |
773 |
4,673 |
-341 |
Apr14 |
130620 |
292.75 |
292.75 |
286.64 |
287.14 |
-9.48 |
549 |
10,905 |
+29 |
May14 |
130620 |
287.25 |
287.55 |
285.05 |
285.55 |
-9.37 |
92 |
1,921 |
+6 |
Jun14 |
130620 |
289.30 |
289.30 |
283.55 |
284.08 |
-9.27 |
585 |
11,328 |
+79 |
Jul14 |
130620 |
285.25 |
285.25 |
283.04 |
283.43 |
-9.17 |
18 |
1,016 |
+9 |
Aug14 |
130620 |
282.85 |
282.85 |
282.66 |
282.85 |
-9.07 |
10 |
372 |
+7 |
Total Volume and Open Interest |
74,998 |
292,091 |
+1,456 |
Gasoline(NYMEX) |
Jul13 |
130620 |
287.94 |
287.94 |
277.55 |
278.72 |
-10.52 |
35,539 |
56,252 |
-3,890 |
Aug13 |
130620 |
286.99 |
287.09 |
276.57 |
277.75 |
-10.59 |
25,429 |
65,279 |
+2,577 |
Sep13 |
130620 |
285.22 |
285.22 |
274.87 |
275.98 |
-10.50 |
13,988 |
52,075 |
+1,819 |
Oct13 |
130620 |
272.36 |
272.36 |
261.89 |
262.99 |
-10.24 |
7,820 |
33,106 |
+633 |
Nov13 |
130620 |
267.64 |
267.64 |
258.87 |
259.62 |
-10.11 |
4,355 |
33,749 |
+199 |
Dec13 |
130620 |
266.85 |
266.85 |
256.21 |
257.34 |
-10.00 |
3,814 |
24,103 |
-368 |
Jan14 |
130620 |
262.16 |
263.11 |
255.40 |
256.54 |
-9.96 |
985 |
10,245 |
+326 |
Feb14 |
130620 |
259.76 |
259.76 |
256.25 |
257.01 |
-9.89 |
621 |
2,792 |
+94 |
Mar14 |
130620 |
265.96 |
265.96 |
257.75 |
258.38 |
-9.84 |
343 |
4,482 |
+18 |
Apr14 |
130620 |
274.03 |
274.47 |
274.03 |
274.47 |
-9.75 |
199 |
2,181 |
-134 |
Total Volume and Open Interest |
93,207 |
290,039 |
+1,293 |
e-miNY RBOB Gasoline(NYM) |
Jul13 |
130620 |
278.70 |
278.72 |
278.70 |
278.70 |
-10.50 |
2 |
1 |
+1 |
Aug13 |
130620 |
277.80 |
277.80 |
277.75 |
277.80 |
-10.50 |
|
|
|
Sep13 |
130620 |
276.00 |
276.00 |
275.98 |
276.00 |
-10.50 |
|
|
|
Oct13 |
130620 |
263.00 |
263.00 |
262.99 |
263.00 |
-10.20 |
|
|
|
Total Volume and Open Interest |
2 |
1 |
+1 |
Natural Gas(NYM) |
Jul13 |
130620 |
3.953 |
3.964 |
3.835 |
3.877 |
-0.086 |
153,816 |
83,030 |
-22,000 |
Aug13 |
130620 |
3.983 |
3.985 |
3.855 |
3.899 |
-0.086 |
74,000 |
152,509 |
+6,575 |
Sep13 |
130620 |
3.975 |
3.975 |
3.852 |
3.897 |
-0.082 |
34,266 |
230,313 |
+7,869 |
Oct13 |
130620 |
3.986 |
3.986 |
3.872 |
3.908 |
-0.080 |
25,842 |
162,539 |
+370 |
Nov13 |
130620 |
3.977 |
4.019 |
3.957 |
3.978 |
-0.076 |
10,460 |
85,137 |
+1,047 |
Dec13 |
130620 |
4.180 |
4.185 |
4.079 |
4.129 |
-0.073 |
4,986 |
55,923 |
+356 |
Jan14 |
130620 |
4.250 |
4.271 |
4.162 |
4.205 |
-0.074 |
15,365 |
139,053 |
+475 |
Feb14 |
130620 |
4.205 |
4.231 |
4.175 |
4.197 |
-0.073 |
1,523 |
32,184 |
+167 |
Mar14 |
130620 |
4.220 |
4.220 |
4.111 |
4.151 |
-0.072 |
5,595 |
83,545 |
-167 |
Apr14 |
130620 |
4.048 |
4.055 |
3.956 |
4.006 |
-0.055 |
6,993 |
117,928 |
+819 |
May14 |
130620 |
4.000 |
4.040 |
3.970 |
4.012 |
-0.054 |
530 |
23,422 |
+68 |
Jun14 |
130620 |
4.045 |
4.074 |
4.043 |
4.043 |
-0.054 |
384 |
20,314 |
-121 |
Jul14 |
130620 |
4.064 |
4.104 |
4.064 |
4.075 |
-0.055 |
404 |
15,072 |
+19 |
Aug14 |
130620 |
4.140 |
4.140 |
4.048 |
4.089 |
-0.055 |
293 |
14,052 |
+3 |
Sep14 |
130620 |
4.085 |
4.110 |
4.085 |
4.088 |
-0.055 |
274 |
18,361 |
+30 |
Oct14 |
130620 |
4.081 |
4.132 |
4.064 |
4.105 |
-0.053 |
1,429 |
60,684 |
-160 |
Total Volume and Open Interest |
337,297 |
1,442,807 |
-4,133 |
Brent Crude Oil(ICE) |
Aug13 |
130620 |
105.62 |
105.62 |
101.75 |
102.15 |
-3.97 |
150,857 |
309,101 |
-523 |
Sep13 |
130620 |
105.22 |
105.22 |
101.39 |
101.81 |
-4.01 |
79,777 |
230,556 |
+3,450 |
Oct13 |
130620 |
104.80 |
104.82 |
101.00 |
101.43 |
-4.02 |
34,017 |
120,987 |
-1,860 |
Nov13 |
130620 |
104.45 |
104.47 |
100.71 |
101.08 |
-4.00 |
18,507 |
61,827 |
+1,179 |
Dec13 |
130620 |
104.10 |
104.12 |
100.31 |
100.75 |
-3.95 |
50,105 |
197,792 |
+2,406 |
Jan14 |
130620 |
103.50 |
103.53 |
100.06 |
100.43 |
-3.92 |
5,806 |
48,766 |
-217 |
Feb14 |
130620 |
103.17 |
103.17 |
99.80 |
100.12 |
-3.88 |
3,474 |
27,482 |
-585 |
Mar14 |
130620 |
102.72 |
102.75 |
99.46 |
99.80 |
-3.82 |
5,118 |
35,681 |
+845 |
Apr14 |
130620 |
102.36 |
102.36 |
99.13 |
99.47 |
-3.77 |
1,738 |
38,369 |
+349 |
May14 |
130620 |
99.12 |
99.12 |
99.12 |
99.12 |
-3.71 |
958 |
16,458 |
+9 |
Jun14 |
130620 |
101.74 |
101.74 |
98.42 |
98.76 |
-3.65 |
8,704 |
82,443 |
+119 |
Jul14 |
130620 |
98.45 |
98.45 |
98.45 |
98.45 |
-3.60 |
420 |
16,184 |
+94 |
Aug14 |
130620 |
98.12 |
98.12 |
98.12 |
98.12 |
-3.55 |
254 |
20,776 |
+79 |
Sep14 |
130620 |
99.20 |
99.20 |
97.75 |
97.75 |
-3.51 |
530 |
24,801 |
+45 |
Total Volume and Open Interest |
386,242 |
1,540,186 |
+9,075 |
Gas Oil(ICE) |
Jul13 |
130620 |
896.25 |
896.25 |
867.25 |
875.75 |
-22.00 |
31,641 |
119,254 |
-5,976 |
Aug13 |
130620 |
897.00 |
897.00 |
865.75 |
874.25 |
-23.00 |
39,541 |
136,568 |
-1,017 |
Sep13 |
130620 |
894.50 |
894.50 |
866.50 |
874.75 |
-23.25 |
20,561 |
87,755 |
+3,142 |
Oct13 |
130620 |
894.50 |
894.50 |
866.75 |
875.00 |
-24.00 |
8,129 |
36,685 |
-1,667 |
Nov13 |
130620 |
891.75 |
891.75 |
868.50 |
875.00 |
-24.00 |
2,926 |
35,365 |
+342 |
Dec13 |
130620 |
894.00 |
894.00 |
866.50 |
874.75 |
-24.00 |
14,555 |
64,940 |
+1,108 |
Jan14 |
130620 |
886.25 |
890.25 |
868.00 |
874.75 |
-24.00 |
2,481 |
23,819 |
-254 |
Feb14 |
130620 |
889.75 |
890.00 |
870.50 |
873.75 |
-23.50 |
1,096 |
20,527 |
+420 |
Mar14 |
130620 |
887.00 |
887.25 |
864.75 |
871.25 |
-23.25 |
630 |
16,482 |
+62 |
Apr14 |
130620 |
883.00 |
883.25 |
861.25 |
867.50 |
-23.00 |
530 |
9,686 |
+133 |
Total Volume and Open Interest |
126,244 |
635,911 |
-3,303 |
Ethanol(CBOT) |
Jun13 |
130605 |
2.680 |
2.702 |
2.650 |
2.658 |
-0.022 |
94 |
190 |
-46 |
Jul13 |
130620 |
2.445 |
2.460 |
2.405 |
2.456 |
-0.029 |
216 |
974 |
-33 |
Aug13 |
130620 |
2.395 |
2.395 |
2.345 |
2.379 |
-0.034 |
405 |
1,959 |
-195 |
Sep13 |
130620 |
2.273 |
2.283 |
2.244 |
2.262 |
-0.028 |
99 |
2,545 |
+2 |
Oct13 |
130620 |
2.122 |
2.128 |
2.101 |
2.109 |
-0.028 |
85 |
1,369 |
+14 |
Nov13 |
130620 |
2.047 |
2.050 |
2.025 |
2.031 |
-0.029 |
63 |
770 |
+15 |
Dec13 |
130620 |
2.014 |
2.014 |
1.989 |
1.995 |
-0.035 |
76 |
1,690 |
+12 |
Jan14 |
130620 |
1.995 |
1.995 |
1.995 |
1.995 |
-0.031 |
7 |
535 |
+0 |
Total Volume and Open Interest |
951 |
9,957 |
-185 |
WTI Crude Oil(ICE) |
Aug13 |
130620 |
97.97 |
97.97 |
94.64 |
95.14 |
-3.34 |
38,423 |
89,524 |
+1,036 |
Sep13 |
130620 |
97.87 |
97.87 |
94.71 |
95.15 |
-3.40 |
15,025 |
66,822 |
+2,354 |
Oct13 |
130620 |
96.70 |
96.96 |
94.42 |
94.84 |
-3.47 |
5,961 |
25,476 |
+117 |
Nov13 |
130620 |
95.70 |
96.21 |
94.04 |
94.31 |
-3.53 |
3,896 |
18,958 |
+34 |
Dec13 |
130620 |
96.62 |
96.62 |
93.20 |
93.66 |
-3.56 |
12,806 |
118,838 |
+691 |
Jan14 |
130620 |
95.78 |
95.78 |
93.02 |
93.02 |
-3.58 |
952 |
15,573 |
-132 |
Feb14 |
130620 |
94.32 |
94.32 |
92.42 |
92.42 |
-3.58 |
477 |
5,348 |
-66 |
Mar14 |
130620 |
93.77 |
93.77 |
91.78 |
91.86 |
-3.56 |
1,005 |
9,387 |
-138 |
Apr14 |
130620 |
92.24 |
92.25 |
91.30 |
91.30 |
-3.54 |
289 |
7,239 |
+101 |
May14 |
130620 |
90.83 |
90.83 |
90.83 |
90.83 |
-3.51 |
163 |
4,356 |
+1 |
Jun14 |
130620 |
92.36 |
92.36 |
90.14 |
90.42 |
-3.47 |
1,840 |
28,321 |
+548 |
Jul14 |
130620 |
89.98 |
89.98 |
89.98 |
89.98 |
-3.44 |
458 |
5,203 |
+302 |
Aug14 |
130620 |
89.53 |
89.53 |
89.53 |
89.53 |
-3.40 |
17 |
3,197 |
+12 |
Sep14 |
130620 |
89.10 |
89.10 |
89.10 |
89.10 |
-3.35 |
15 |
9,994 |
-12 |
Oct14 |
130620 |
88.70 |
88.70 |
88.70 |
88.70 |
-3.30 |
0 |
3,927 |
+0 |
Nov14 |
130620 |
88.34 |
88.34 |
88.34 |
88.34 |
-3.25 |
5 |
4,082 |
+1 |
Total Volume and Open Interest |
104,844 |
561,531 |
+70 |
US Dollar Index(ICE) |
Sep13 |
130620 |
81.555 |
82.320 |
81.440 |
82.095 |
+0.500 |
43,941 |
50,528 |
+2,782 |
Dec13 |
130620 |
81.810 |
82.500 |
81.800 |
82.295 |
+0.500 |
7 |
508 |
+5 |
Mar14 |
130620 |
82.515 |
82.515 |
82.515 |
82.515 |
+0.500 |
|
|
|
Total Volume and Open Interest |
43,948 |
51,036 |
+2,787 |
Australian Dollar(CME) |
Sep13 |
130620 |
92.26 |
92.57 |
91.05 |
91.16 |
-1.65 |
102,096 |
180,684 |
+5,278 |
Dec13 |
130620 |
91.66 |
92.25 |
90.50 |
90.59 |
-1.66 |
172 |
186 |
+62 |
Mar14 |
130620 |
90.05 |
91.70 |
90.05 |
90.05 |
-1.65 |
0 |
23 |
+0 |
Total Volume and Open Interest |
102,268 |
180,895 |
+5,340 |
British Pound(CME) |
Sep13 |
130620 |
154.83 |
155.09 |
154.06 |
154.69 |
-0.08 |
106,178 |
139,615 |
-1,725 |
Dec13 |
130620 |
154.71 |
154.77 |
154.15 |
154.61 |
-0.08 |
21 |
295 |
+3 |
Mar14 |
130620 |
154.54 |
154.62 |
154.54 |
154.54 |
-0.08 |
6 |
367 |
+0 |
Total Volume and Open Interest |
106,205 |
140,550 |
-1,722 |
Canadian Dollar(CME) |
Sep13 |
130620 |
97.16 |
97.19 |
95.99 |
96.01 |
-1.01 |
45,018 |
92,101 |
-1,340 |
Dec13 |
130620 |
96.81 |
96.81 |
95.80 |
95.80 |
-1.01 |
37 |
3,659 |
-10 |
Mar14 |
130620 |
96.63 |
96.63 |
95.59 |
95.59 |
-1.00 |
12 |
433 |
+10 |
Jun14 |
130620 |
95.78 |
96.37 |
95.36 |
95.36 |
-1.01 |
0 |
153 |
+0 |
Total Volume and Open Interest |
45,067 |
96,350 |
-50,599 |
Japanese Yen(CME) |
Sep13 |
130620 |
103.86 |
104.00 |
101.79 |
102.85 |
-0.83 |
146,257 |
162,608 |
+931 |
Dec13 |
130620 |
103.56 |
103.96 |
101.90 |
102.92 |
-0.83 |
39 |
1,264 |
+17 |
Mar14 |
130620 |
102.63 |
103.86 |
102.50 |
103.03 |
-0.83 |
0 |
32 |
+0 |
Total Volume and Open Interest |
146,296 |
163,921 |
+948 |
Swiss Franc(CME) |
Sep13 |
130620 |
107.83 |
108.18 |
106.92 |
107.88 |
+0.29 |
29,975 |
33,840 |
+773 |
Dec13 |
130620 |
107.75 |
108.10 |
107.40 |
108.00 |
+0.29 |
0 |
6 |
+0 |
Mar14 |
130620 |
108.14 |
108.14 |
107.85 |
108.14 |
+0.29 |
|
|
|
Total Volume and Open Interest |
29,975 |
33,846 |
+773 |
EuroFX(CME) |
Sep13 |
130620 |
133.02 |
133.08 |
131.67 |
132.01 |
-0.74 |
242,700 |
212,489 |
+12,030 |
Dec13 |
130620 |
132.98 |
132.98 |
131.79 |
132.07 |
-0.74 |
223 |
809 |
+68 |
Mar14 |
130620 |
132.61 |
132.89 |
131.98 |
132.14 |
-0.75 |
1 |
27 |
+0 |
Total Volume and Open Interest |
242,924 |
213,331 |
+12,098 |
Mexican Peso(CME) |
Jul13 |
130620 |
750.00 |
750.00 |
742.25 |
742.25 |
-19.75 |
0 |
1 |
+0 |
Aug13 |
130620 |
740.25 |
760.00 |
740.25 |
740.25 |
-19.75 |
|
|
|
Total Volume and Open Interest |
35,144 |
63,895 |
-742 |
Brazilian Real(CME) |
Jul13 |
130620 |
445.50 |
447.90 |
438.60 |
439.20 |
-14.60 |
1,499 |
5,711 |
-420 |
Aug13 |
130620 |
444.00 |
444.00 |
436.35 |
436.70 |
-14.40 |
27 |
2,271 |
+0 |
Sep13 |
130620 |
440.25 |
441.90 |
433.45 |
433.45 |
-15.10 |
329 |
7,355 |
+160 |
Oct13 |
130620 |
430.85 |
445.80 |
430.85 |
430.85 |
-14.95 |
|
|
|
Total Volume and Open Interest |
1,855 |
37,359 |
-260 |
30-Year T-Bonds(CBOT) |
Sep13 |
130620 |
137~180 |
137~230 |
135~200 |
136~040 |
-1~280 |
337,882 |
554,632 |
-2,127 |
Dec13 |
130620 |
136~010 |
136~180 |
134~100 |
134~220 |
-1~280 |
16 |
63 |
-6 |
Mar14 |
130620 |
134~220 |
136~180 |
134~220 |
134~220 |
-1~280 |
|
|
|
Total Volume and Open Interest |
340,930 |
564,983 |
|
10-Year T-Notes(CBOT) |
Sep13 |
130620 |
127~185 |
127~200 |
126~205 |
127~030 |
-0~260 |
1,028,386 |
2,069,240 |
+10,763 |
Dec13 |
130620 |
127~140 |
127~140 |
126~110 |
126~110 |
-1~020 |
|
|
|
Mar14 |
130620 |
126~110 |
127~130 |
126~110 |
126~110 |
-1~020 |
|
|
|
Total Volume and Open Interest |
1,050,471 |
2,087,833 |
+6,412 |
5-Year T-Notes(CBOT) |
Jun13 |
130620 |
122~062 |
122~086 |
121~244 |
121~294 |
-0~112 |
13,443 |
16,304 |
-7,467 |
Sep13 |
130620 |
121~174 |
121~182 |
121~000 |
121~066 |
-0~132 |
557,229 |
1,425,784 |
-15,618 |
Dec13 |
130620 |
120~206 |
121~020 |
120~206 |
120~206 |
-0~132 |
|
|
|
Total Volume and Open Interest |
570,672 |
1,442,088 |
-23,085 |
2 Year T-Notes(CBOT) |
Jun13 |
130620 |
110~064 |
110~064 |
110~042 |
110~046 |
-0~014 |
3,705 |
34,799 |
-1,553 |
Sep13 |
130620 |
110~022 |
110~024 |
109~316 |
110~006 |
-0~020 |
120,175 |
764,352 |
-2,436 |
Dec13 |
130620 |
109~312 |
110~012 |
109~312 |
109~312 |
-0~020 |
|
|
|
Total Volume and Open Interest |
123,880 |
799,151 |
-3,989 |
Eurodollars(CME) |
Sep13 |
130620 |
99.700 |
99.700 |
99.680 |
99.695 |
-0.010 |
177,747 |
845,307 |
+2,751 |
Dec13 |
130620 |
99.670 |
99.670 |
99.635 |
99.655 |
-0.015 |
193,829 |
830,505 |
+2,360 |
Mar14 |
130620 |
99.620 |
99.620 |
99.575 |
99.595 |
-0.030 |
194,045 |
787,273 |
+18,993 |
Jun14 |
130620 |
99.560 |
99.560 |
99.495 |
99.520 |
-0.045 |
212,622 |
644,543 |
-7,639 |
Sep14 |
130620 |
99.470 |
99.470 |
99.395 |
99.420 |
-0.065 |
251,044 |
654,999 |
+8,532 |
Dec14 |
130620 |
99.350 |
99.355 |
99.260 |
99.290 |
-0.080 |
253,623 |
707,564 |
-8,099 |
Mar15 |
130620 |
99.200 |
99.200 |
99.095 |
99.125 |
-0.095 |
253,585 |
575,714 |
-2,397 |
Jun15 |
130620 |
99.015 |
99.015 |
98.895 |
98.930 |
-0.105 |
255,827 |
727,922 |
+14,097 |
Sep15 |
130620 |
98.805 |
98.810 |
98.670 |
98.715 |
-0.110 |
219,377 |
502,659 |
+13,327 |
Dec15 |
130620 |
98.580 |
98.580 |
98.425 |
98.480 |
-0.120 |
220,134 |
608,913 |
+10,570 |
Mar16 |
130620 |
98.345 |
98.345 |
98.180 |
98.240 |
-0.130 |
192,765 |
412,778 |
+1,482 |
Jun16 |
130620 |
98.105 |
98.110 |
97.930 |
98.000 |
-0.135 |
172,711 |
323,304 |
+3,161 |
Sep16 |
130620 |
97.865 |
97.870 |
97.690 |
97.760 |
-0.145 |
110,729 |
244,038 |
+4,183 |
Dec16 |
130620 |
97.635 |
97.650 |
97.460 |
97.535 |
-0.150 |
84,065 |
154,117 |
-3,153 |
Mar17 |
130620 |
97.430 |
97.445 |
97.250 |
97.330 |
-0.155 |
58,717 |
163,795 |
+4,911 |
Jun17 |
130620 |
97.215 |
97.225 |
97.045 |
97.130 |
-0.155 |
52,778 |
149,190 |
+2,499 |
Sep17 |
130620 |
97.045 |
97.055 |
96.860 |
96.950 |
-0.155 |
28,133 |
104,092 |
+1,263 |
Dec17 |
130620 |
96.845 |
96.880 |
96.680 |
96.775 |
-0.155 |
28,231 |
132,303 |
+1,112 |
Total Volume and Open Interest |
3,028,271 |
8,774,697 |
+72,581 |
Ultra T-Bond(CBOT) |
Jun13 |
130619 |
153~07 |
153~07 |
152~05 |
152~05 |
-0~20 |
930 |
9,183 |
-768 |
Sep13 |
130620 |
149~11 |
149~18 |
145~28 |
146~24 |
-2~21 |
43,213 |
376,444 |
-2,092 |
Dec13 |
130620 |
146~24 |
149~13 |
146~24 |
146~24 |
-2~21 |
|
|
|
Total Volume and Open Interest |
44,372 |
384,497 |
-3,222 |
30 Day Federal Funds(CBOT) |
Jun13 |
130620 |
99.902 |
99.905 |
99.900 |
99.902 |
unch |
1,010 |
49,186 |
-391 |
Jul13 |
130620 |
99.885 |
99.890 |
99.880 |
99.885 |
-0.005 |
3,713 |
36,285 |
+410 |
Aug13 |
130620 |
99.880 |
99.885 |
99.875 |
99.880 |
-0.005 |
1,552 |
29,010 |
+1,178 |
Sep13 |
130620 |
99.875 |
99.880 |
99.875 |
99.875 |
-0.005 |
1,344 |
22,725 |
+739 |
Oct13 |
130620 |
99.875 |
99.880 |
99.870 |
99.875 |
-0.005 |
127 |
15,776 |
+27 |
Nov13 |
130620 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
263 |
15,817 |
+8 |
Total Volume and Open Interest |
15,519 |
336,265 |
+4,387 |
3-Mth Euro-Yen(CME) |
Sep13 |
130620 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Dec13 |
130620 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
130620 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
130620 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130620 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130620 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130620 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130620 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130620 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Dec15 |
130620 |
99.220 |
99.220 |
99.220 |
99.220 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130620 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130620 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
130620 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
93 |
+0 |
Jun14 |
130620 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130620 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130620 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130620 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130620 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
710 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130620 |
142.94 |
142.95 |
142.32 |
142.45 |
-0.58 |
1,244 |
16,605 |
-38 |
Dec13 |
130620 |
138.69 |
138.69 |
138.69 |
138.69 |
-0.58 |
|
|
|
Mar14 |
130620 |
136.60 |
136.60 |
136.60 |
136.60 |
-0.58 |
|
|
|
Total Volume and Open Interest |
1,244 |
16,605 |
-38 |
Euro-Bund(EUREX) |
Sep13 |
130620 |
142.03 |
142.60 |
141.86 |
142.13 |
-1.31 |
624,452 |
857,285 |
+9,030 |
Dec13 |
130620 |
140.18 |
140.69 |
139.94 |
140.23 |
-1.31 |
38 |
171 |
+26 |
Mar14 |
130620 |
140.23 |
140.23 |
140.23 |
140.23 |
-1.31 |
|
|
|
Total Volume and Open Interest |
624,490 |
857,456 |
+9,056 |
Euro-Bobl(EUREX) |
Sep13 |
130620 |
125.33 |
125.39 |
124.88 |
125.09 |
-0.89 |
463,337 |
797,153 |
+14,885 |
Dec13 |
130620 |
123.38 |
123.38 |
123.38 |
123.38 |
-0.85 |
0 |
2 |
+0 |
Mar14 |
130620 |
123.38 |
123.38 |
123.38 |
123.38 |
-0.85 |
|
|
|
Total Volume and Open Interest |
463,337 |
797,155 |
+14,885 |
3-Mth Euribor(EUREX) |
Jun13 |
130617 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
0 |
2,973 |
+0 |
Sep13 |
130620 |
99.735 |
99.735 |
99.715 |
99.720 |
-0.035 |
65 |
1,896 |
-28 |
Dec13 |
130620 |
99.670 |
99.670 |
99.650 |
99.650 |
-0.060 |
31 |
1,470 |
+1 |
Total Volume and Open Interest |
1,116 |
18,212 |
+983 |
Long Gilt(LIFFE) |
Jun13 |
130620 |
114~10 |
114~15 |
113~31 |
114~04 |
-1~21 |
1,769 |
15,709 |
-719 |
Sep13 |
130620 |
113~28 |
113~28 |
112~27 |
113~06 |
-1~21 |
121,396 |
318,951 |
-2,797 |
Total Volume and Open Interest |
123,165 |
334,660 |
-3,516 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130620 |
99.47 |
99.49 |
99.46 |
99.47 |
-0.01 |
56,261 |
285,469 |
+356 |
Dec13 |
130620 |
99.42 |
99.44 |
99.41 |
99.41 |
-0.03 |
48,754 |
333,389 |
+4 |
Mar14 |
130620 |
99.37 |
99.37 |
99.33 |
99.34 |
-0.06 |
54,933 |
337,696 |
+5,489 |
Jun14 |
130620 |
99.29 |
99.30 |
99.25 |
99.26 |
-0.07 |
58,391 |
315,549 |
-10,338 |
Sep14 |
130620 |
99.20 |
99.21 |
99.15 |
99.17 |
-0.10 |
72,712 |
257,045 |
+29,112 |
Dec14 |
130620 |
99.11 |
99.18 |
99.04 |
99.06 |
-0.13 |
71,552 |
277,033 |
+20,293 |
Total Volume and Open Interest |
598,717 |
2,812,261 |
+66,334 |
3-Mth Euribor(LIFFE) |
Sep13 |
130620 |
99.745 |
99.745 |
99.705 |
99.720 |
-0.035 |
85,144 |
458,857 |
+2,982 |
Dec13 |
130620 |
99.695 |
99.695 |
99.625 |
99.650 |
-0.060 |
99,051 |
612,428 |
+10,011 |
Mar14 |
130620 |
99.610 |
99.615 |
99.535 |
99.570 |
-0.080 |
110,031 |
453,608 |
+6,028 |
Total Volume and Open Interest |
1,044,093 |
4,153,331 |
+53,903 |
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 |
130620 |
97.38 |
97.39 |
97.32 |
97.34 |
-0.05 |
15,842 |
248,734 |
-6,015 |
Dec13 |
130620 |
97.46 |
97.47 |
97.36 |
97.39 |
-0.08 |
21,228 |
217,684 |
+1,204 |
Mar14 |
130620 |
97.46 |
97.47 |
97.34 |
97.37 |
-0.09 |
15,110 |
163,292 |
-1,966 |
Jun14 |
130620 |
97.37 |
97.37 |
97.24 |
97.27 |
-0.10 |
9,721 |
99,026 |
+1,538 |
Sep14 |
130620 |
97.23 |
97.24 |
97.10 |
97.12 |
-0.11 |
8,078 |
72,673 |
-582 |
Dec14 |
130620 |
97.09 |
97.09 |
96.95 |
96.96 |
-0.13 |
2,732 |
55,915 |
+1,140 |
Mar15 |
130620 |
96.96 |
96.96 |
96.81 |
96.81 |
-0.15 |
2,245 |
39,310 |
+1,258 |
Jun15 |
130620 |
96.84 |
96.84 |
96.68 |
96.68 |
-0.16 |
2,483 |
8,431 |
+1,141 |
Sep15 |
130620 |
96.72 |
96.72 |
96.55 |
96.55 |
-0.17 |
100 |
852 |
-12 |
Total Volume and Open Interest |
77,560 |
906,630 |
-2,313 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130620 |
96.56 |
96.58 |
96.33 |
96.35 |
-0.22 |
55,371 |
416,555 |
-4,384 |
Dec13 |
130620 |
96.39 |
96.39 |
96.39 |
96.39 |
-0.22 |
|
|
|
Total Volume and Open Interest |
55,371 |
416,555 |
-4,384 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130620 |
97.42 |
97.44 |
97.24 |
97.27 |
-0.16 |
93,578 |
446,433 |
-40,149 |
Dec13 |
130620 |
97.31 |
97.31 |
97.31 |
97.31 |
-0.16 |
|
|
|
Total Volume and Open Interest |
93,578 |
446,433 |
-40,149 |
Gold(CMX) |
Jun13 |
130620 |
1348.1 |
1348.1 |
1275.4 |
1285.9 |
-87.7 |
346 |
934 |
-11 |
Aug13 |
130620 |
1351.2 |
1351.2 |
1275.4 |
1286.2 |
-87.8 |
128,779 |
212,676 |
+4,005 |
Oct13 |
130620 |
1350.9 |
1351.4 |
1276.8 |
1287.3 |
-87.9 |
724 |
12,272 |
-127 |
Dec13 |
130620 |
1351.0 |
1351.0 |
1277.9 |
1288.4 |
-87.9 |
1,917 |
76,188 |
+308 |
Feb14 |
130620 |
1340.0 |
1340.0 |
1280.2 |
1289.4 |
-88.0 |
69 |
14,475 |
+8 |
Apr14 |
130620 |
1330.3 |
1334.3 |
1285.0 |
1290.6 |
-88.0 |
4 |
7,944 |
-3 |
Jun14 |
130620 |
1353.0 |
1353.2 |
1291.9 |
1291.9 |
-88.0 |
71 |
11,301 |
-3 |
Aug14 |
130620 |
1308.7 |
1308.8 |
1291.0 |
1293.4 |
-87.9 |
17 |
1,400 |
+0 |
Oct14 |
130620 |
1294.9 |
1294.9 |
1294.9 |
1294.9 |
-87.9 |
0 |
852 |
+0 |
Dec14 |
130620 |
1351.8 |
1353.3 |
1290.1 |
1296.5 |
-87.9 |
66 |
11,785 |
+43 |
Feb15 |
130620 |
1298.4 |
1298.4 |
1298.4 |
1298.4 |
-87.7 |
0 |
11 |
+0 |
Apr15 |
130620 |
1300.4 |
1300.4 |
1300.4 |
1300.4 |
-87.5 |
|
|
|
Total Volume and Open Interest |
132,599 |
377,106 |
+4,156 |
Silver(CMX) |
Jul13 |
130620 |
2127.5 |
2128.0 |
1951.5 |
1982.3 |
-180.0 |
42,465 |
55,131 |
-2,555 |
Sep13 |
130620 |
2126.0 |
2128.5 |
1955.5 |
1986.5 |
-180.6 |
15,948 |
37,998 |
+1,894 |
Dec13 |
130620 |
2132.5 |
2133.0 |
1962.5 |
1993.0 |
-180.8 |
2,580 |
26,108 |
-1 |
Mar14 |
130620 |
2100.0 |
2100.0 |
1991.5 |
1998.6 |
-180.8 |
679 |
4,261 |
-254 |
May14 |
130620 |
2118.0 |
2118.0 |
1980.0 |
2001.8 |
-180.9 |
699 |
4,099 |
-108 |
Jul14 |
130620 |
2140.0 |
2140.5 |
2005.1 |
2005.1 |
-180.9 |
102 |
4,090 |
+28 |
Sep14 |
130620 |
2008.2 |
2008.2 |
2008.2 |
2008.2 |
-180.9 |
25 |
1,055 |
+12 |
Total Volume and Open Interest |
62,857 |
149,891 |
-1,077 |
Platinum(NYMEX) |
Jul13 |
130620 |
1415.5 |
1419.2 |
1355.2 |
1363.8 |
-60.1 |
14,072 |
38,538 |
-3,105 |
Oct13 |
130620 |
1415.5 |
1422.8 |
1359.2 |
1367.7 |
-60.1 |
3,856 |
23,098 |
+2,870 |
Jan14 |
130620 |
1395.0 |
1395.0 |
1362.2 |
1369.8 |
-60.4 |
12 |
1,029 |
+10 |
Apr14 |
130620 |
1393.3 |
1393.3 |
1371.4 |
1371.4 |
-60.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17,942 |
62,677 |
-225 |
Palladium(NYMEX) |
Jun13 |
130620 |
677.55 |
677.55 |
663.55 |
663.55 |
-31.30 |
7 |
30 |
-8 |
Sep13 |
130620 |
694.80 |
695.50 |
660.65 |
665.10 |
-31.30 |
4,595 |
34,683 |
+70 |
Dec13 |
130620 |
689.75 |
691.70 |
664.65 |
666.40 |
-31.30 |
69 |
1,964 |
+67 |
Total Volume and Open Interest |
4,673 |
36,845 |
+129 |
Copper(CMX) |
Jul13 |
130620 |
313.45 |
313.80 |
303.65 |
306.20 |
-7.90 |
59,708 |
63,338 |
-1,212 |
Sep13 |
130620 |
314.85 |
314.85 |
304.55 |
307.15 |
-8.00 |
20,206 |
84,066 |
+5,389 |
Dec13 |
130620 |
315.00 |
315.00 |
306.70 |
308.85 |
-8.10 |
2,048 |
23,751 |
+122 |
Mar14 |
130620 |
317.00 |
317.00 |
308.00 |
310.60 |
-8.15 |
535 |
9,428 |
-76 |
May14 |
130620 |
313.00 |
313.50 |
309.60 |
311.80 |
-8.25 |
10 |
1,580 |
-1 |
Total Volume and Open Interest |
83,348 |
194,877 |
+4,412 |
DJIA Index(CBOT) |
Jun13 |
130620 |
15070 |
15070 |
14776 |
14776 |
-340 |
555 |
11,550 |
-109 |
Sep13 |
130620 |
15040 |
15040 |
14655 |
14701 |
-346 |
545 |
1,771 |
+362 |
Dec13 |
130620 |
14624 |
14970 |
14624 |
14624 |
-346 |
0 |
2 |
+0 |
Mar14 |
130620 |
14529 |
14875 |
14529 |
14529 |
-346 |
|
|
|
Total Volume and Open Interest |
1,100 |
13,323 |
+253 |
E-mini DJIA Index(CBOT) |
Jun13 |
130620 |
15101 |
15115 |
14729 |
14776 |
-340 |
45,281 |
58,243 |
-11,514 |
Sep13 |
130620 |
15035 |
15046 |
14655 |
14701 |
-346 |
145,862 |
94,643 |
+31,596 |
Dec13 |
130620 |
14950 |
14950 |
14590 |
14624 |
-346 |
4 |
96 |
+0 |
Mar14 |
130620 |
14650 |
14650 |
14529 |
14529 |
-346 |
0 |
2 |
+0 |
Total Volume and Open Interest |
191,147 |
152,984 |
+20,082 |
S & P 500(CME) |
Jun13 |
130620 |
1613.30 |
1614.50 |
1584.50 |
1590.40 |
-39.20 |
42,840 |
108,496 |
-26,241 |
Sep13 |
130620 |
1621.00 |
1622.70 |
1578.00 |
1583.90 |
-39.80 |
41,326 |
130,647 |
+26,843 |
Dec13 |
130620 |
1592.00 |
1592.00 |
1575.20 |
1577.40 |
-39.80 |
104 |
2,943 |
+0 |
Mar14 |
130620 |
1571.20 |
1572.00 |
1569.00 |
1571.20 |
-39.80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
84,270 |
242,088 |
+602 |
S & P 500 E-Mini(Globex) |
Jun13 |
130620 |
1627.25 |
1628.75 |
1583.75 |
1590.50 |
-39.00 |
739,743 |
1,316,021 |
-356,822 |
Sep13 |
130620 |
1620.75 |
1623.00 |
1577.00 |
1584.00 |
-39.75 |
1,770,819 |
2,421,431 |
+499,999 |
Total Volume and Open Interest |
2,511,860 |
3,746,507 |
+143,748 |
NASDAQ 100(CME) |
Jun13 |
130620 |
2923.50 |
2937.00 |
2884.00 |
2886.50 |
-75.00 |
2,028 |
10,171 |
+184 |
Sep13 |
130620 |
2952.00 |
2952.00 |
2876.50 |
2880.00 |
-76.30 |
1,507 |
3,456 |
+994 |
Dec13 |
130620 |
2873.80 |
2950.00 |
2873.80 |
2873.80 |
-76.20 |
|
|
|
Total Volume and Open Interest |
3,535 |
13,627 |
+1,178 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130620 |
2960.80 |
2962.30 |
2882.30 |
2886.50 |
-75.00 |
96,353 |
159,745 |
-45,628 |
Sep13 |
130620 |
2954.80 |
2956.50 |
2875.80 |
2880.00 |
-76.30 |
237,841 |
297,406 |
+81,011 |
Total Volume and Open Interest |
334,194 |
457,197 |
+35,383 |
S & P Midcap 400(CME) |
Jun13 |
130620 |
1138.20 |
1170.30 |
1138.20 |
1138.20 |
-32.10 |
100 |
1,674 |
+37 |
Sep13 |
130620 |
1150.00 |
1150.00 |
1134.00 |
1135.50 |
-32.10 |
15 |
200 |
-3 |
Dec13 |
130620 |
1133.50 |
1165.60 |
1133.50 |
1133.50 |
-32.10 |
|
|
|
Total Volume and Open Interest |
115 |
1,874 |
+34 |
Volatility Index(CBOE) |
Jun13 |
130618 |
16.80 |
17.10 |
16.65 |
16.80 |
-0.15 |
86,261 |
57,744 |
-16,081 |
Jul13 |
130620 |
18.05 |
20.25 |
18.00 |
19.65 |
+2.10 |
66,572 |
150,805 |
+12,828 |
Aug13 |
130620 |
18.70 |
20.35 |
18.60 |
19.45 |
+1.10 |
24,471 |
61,749 |
+2,548 |
Sep13 |
130620 |
19.30 |
20.65 |
19.20 |
20.05 |
+1.00 |
9,225 |
35,887 |
+530 |
Total Volume and Open Interest |
117,232 |
329,469 |
+19,798 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130620 |
13275 |
13420 |
12880 |
12930 |
-370 |
20,733 |
54,691 |
-618 |
Dec13 |
130620 |
12905 |
13020 |
12905 |
13020 |
-370 |
7 |
8 |
+6 |
Total Volume and Open Interest |
20,740 |
54,701 |
-612 |
Nikkei 225(SGX) |
Sep13 |
130620 |
13235 |
13285 |
12945 |
13085 |
-155 |
121,122 |
192,116 |
-2,991 |
Dec13 |
130620 |
13020 |
13055 |
12955 |
13020 |
-160 |
1,007 |
32,113 |
+998 |
Mar14 |
130620 |
13010 |
13010 |
13010 |
13010 |
-155 |
0 |
35 |
+0 |
Total Volume and Open Interest |
123,695 |
258,315 |
-2,031 |
CAC 40(EURONEXT) |
Jun13 |
130620 |
3781.0 |
3786.5 |
3673.5 |
3700.0 |
-139.5 |
231,225 |
322,837 |
+17,839 |
Jul13 |
130620 |
3785.0 |
3793.0 |
3665.5 |
3692.0 |
-140.0 |
118,582 |
226,318 |
+110,398 |
Aug13 |
130620 |
3772.0 |
3775.0 |
3681.0 |
3694.0 |
-139.5 |
10 |
33 |
-1 |
Total Volume and Open Interest |
354,674 |
567,145 |
+134,971 |
Hang Seng Index(HKFE) |
Jun13 |
130620 |
20767 |
20767 |
20268 |
20285 |
-653 |
59,924 |
105,506 |
-910 |
Jul13 |
130620 |
20736 |
20755 |
20262 |
20280 |
-653 |
2,276 |
8,878 |
+1,574 |
Total Volume and Open Interest |
62,662 |
119,293 |
+783 |
DAX(EUREX) |
Jun13 |
130620 |
8061.5 |
8075.0 |
7873.0 |
7947.5 |
-251.0 |
131,635 |
110,597 |
-26,401 |
Sep13 |
130620 |
8076.0 |
8082.0 |
7878.0 |
7951.5 |
-254.5 |
50,649 |
90,637 |
+24,469 |
Dec13 |
130620 |
8099.5 |
8099.5 |
7887.0 |
7958.0 |
-255.5 |
163 |
1,841 |
+57 |
Total Volume and Open Interest |
182,447 |
203,075 |
-1,875 |
FT-SE 100(EURONEXT) |
Jun13 |
130620 |
6304.50 |
6306.00 |
6114.50 |
6175.50 |
-175.50 |
225,626 |
251,593 |
-178,046 |
Sep13 |
130620 |
6262.00 |
6262.00 |
6067.50 |
6129.00 |
-178.00 |
162,277 |
527,701 |
+216,200 |
Dec13 |
130620 |
6166.00 |
6166.00 |
6090.50 |
6103.50 |
-177.50 |
321 |
531 |
+36 |
Total Volume and Open Interest |
388,224 |
779,825 |
+38,190 |
SPI 200(SFE) |
Jun13 |
130620 |
4875.0 |
4876.0 |
4793.0 |
4797.0 |
-78.0 |
89,079 |
208,564 |
-68,464 |
Sep13 |
130620 |
4832.0 |
4837.0 |
4684.0 |
4710.0 |
-126.0 |
81,660 |
229,781 |
+19,289 |
Dec13 |
130620 |
4759.0 |
4759.0 |
4706.0 |
4706.0 |
-126.0 |
6 |
2,558 |
-3 |
Total Volume and Open Interest |
171,308 |
443,950 |
-48,924 |
FTSE MIB(ISE) |
Jun13 |
130620 |
15795.00 |
15960.00 |
15500.00 |
15550.00 |
-533.00 |
58,819 |
19,155 |
-18,141 |
Sep13 |
130620 |
15850.00 |
15860.00 |
15390.00 |
15450.00 |
-543.00 |
40,578 |
30,937 |
+18,574 |
Dec13 |
130620 |
15705.00 |
15760.00 |
15375.00 |
15395.00 |
-513.00 |
15 |
21 |
+13 |
Total Volume and Open Interest |
99,412 |
50,113 |
+446 |
KOSPI 200(KFE) |
Sep13 |
130620 |
246.75 |
247.00 |
240.15 |
240.35 |
-6.35 |
162,485 |
112,523 |
+2,508 |
Dec13 |
130620 |
248.10 |
248.10 |
241.60 |
242.10 |
-6.05 |
67 |
385 |
+32 |
Mar14 |
130620 |
243.90 |
243.90 |
243.90 |
243.90 |
-3.40 |
0 |
382 |
+0 |
Total Volume and Open Interest |
162,552 |
113,290 |
+2,540 |
GSCI(CME) |
Jul13 |
130620 |
625.00 |
637.05 |
615.10 |
615.10 |
-21.90 |
175 |
10,269 |
+4 |
Aug13 |
130620 |
619.00 |
635.55 |
614.00 |
614.00 |
-21.50 |
0 |
25 |
+0 |
Sep13 |
130620 |
610.00 |
632.05 |
610.00 |
610.00 |
-22.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
176 |
10,295 |
+5 |
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. |
|
|