|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 28, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130628 |
1547.50 |
1574.50 |
1538.00 |
1564.50 |
+16.00 |
52,563 |
30,980 |
-16,547 |
Aug13 |
130628 |
1429.25 |
1446.75 |
1411.75 |
1431.00 |
-1.50 |
28,508 |
50,372 |
+585 |
Sep13 |
130628 |
1315.00 |
1324.00 |
1296.25 |
1303.25 |
-14.50 |
4,860 |
17,751 |
+282 |
Nov13 |
130628 |
1273.25 |
1279.75 |
1250.50 |
1252.00 |
-23.25 |
69,561 |
360,823 |
+4,241 |
Jan14 |
130628 |
1278.00 |
1284.00 |
1255.50 |
1256.75 |
-21.75 |
6,761 |
33,896 |
+1,229 |
Mar14 |
130628 |
1273.75 |
1280.50 |
1253.00 |
1256.50 |
-17.50 |
5,653 |
17,942 |
+1,507 |
May14 |
130628 |
1269.50 |
1274.50 |
1247.25 |
1254.50 |
-15.75 |
3,848 |
20,791 |
-561 |
Jul14 |
130628 |
1274.25 |
1276.25 |
1253.00 |
1258.75 |
-17.50 |
1,558 |
8,762 |
+246 |
Aug14 |
130628 |
1248.50 |
1266.00 |
1248.50 |
1248.50 |
-17.50 |
0 |
63 |
+0 |
Sep14 |
130628 |
1232.50 |
1250.00 |
1232.50 |
1232.50 |
-17.50 |
0 |
20 |
+0 |
Nov14 |
130628 |
1243.00 |
1248.75 |
1222.00 |
1227.25 |
-15.75 |
503 |
11,895 |
+108 |
Jan15 |
130628 |
1250.00 |
1250.00 |
1230.75 |
1230.75 |
-16.25 |
3 |
31 |
-1 |
Mar15 |
130628 |
1227.00 |
1243.25 |
1227.00 |
1227.00 |
-16.25 |
0 |
4 |
+0 |
May15 |
130628 |
1224.00 |
1240.25 |
1224.00 |
1224.00 |
-16.25 |
|
|
|
Total Volume and Open Interest |
173,818 |
553,661 |
-8,911 |
Soybean Meal(CBOT) |
Jul13 |
130628 |
479.50 |
491.50 |
473.30 |
490.30 |
+10.70 |
27,879 |
25,275 |
-7,449 |
Aug13 |
130628 |
435.20 |
442.30 |
428.10 |
434.90 |
-0.30 |
21,369 |
53,150 |
+812 |
Sep13 |
130628 |
406.30 |
412.00 |
398.40 |
400.70 |
-6.20 |
5,372 |
30,691 |
+359 |
Oct13 |
130628 |
388.20 |
391.30 |
375.00 |
376.80 |
-12.30 |
2,251 |
18,416 |
+281 |
Dec13 |
130628 |
386.90 |
389.50 |
372.20 |
374.00 |
-13.20 |
24,070 |
158,773 |
-201 |
Jan14 |
130628 |
386.40 |
389.20 |
373.20 |
374.40 |
-12.10 |
1,077 |
8,911 |
+161 |
Mar14 |
130628 |
383.70 |
387.40 |
373.60 |
374.60 |
-9.10 |
1,347 |
6,955 |
-57 |
May14 |
130628 |
381.50 |
385.00 |
372.20 |
373.20 |
-7.80 |
485 |
5,118 |
-87 |
Jul14 |
130628 |
383.20 |
383.90 |
374.40 |
375.30 |
-7.70 |
306 |
2,293 |
-100 |
Aug14 |
130628 |
379.20 |
381.90 |
374.20 |
374.20 |
-7.70 |
4 |
81 |
+0 |
Total Volume and Open Interest |
84,166 |
310,365 |
-6,277 |
Soybean Oil(CBOT) |
Jul13 |
130628 |
46.41 |
46.78 |
45.88 |
46.42 |
+0.02 |
27,131 |
17,589 |
-6,989 |
Aug13 |
130628 |
46.50 |
46.68 |
45.64 |
46.29 |
-0.06 |
27,232 |
77,700 |
+3,982 |
Sep13 |
130628 |
46.12 |
46.27 |
45.27 |
45.91 |
-0.06 |
6,013 |
25,941 |
+145 |
Oct13 |
130628 |
45.52 |
45.81 |
44.81 |
45.44 |
-0.04 |
3,354 |
19,154 |
+278 |
Dec13 |
130628 |
45.19 |
45.51 |
44.60 |
45.12 |
-0.07 |
30,521 |
158,360 |
+148 |
Jan14 |
130628 |
45.16 |
45.31 |
44.55 |
45.10 |
-0.01 |
1,199 |
17,807 |
+166 |
Mar14 |
130628 |
45.11 |
45.38 |
44.58 |
45.19 |
+0.04 |
1,321 |
8,812 |
+136 |
May14 |
130628 |
45.17 |
45.39 |
44.63 |
45.29 |
+0.08 |
218 |
4,663 |
-13 |
Jul14 |
130628 |
45.28 |
45.47 |
44.77 |
45.38 |
+0.06 |
359 |
5,132 |
-1 |
Aug14 |
130628 |
45.13 |
45.37 |
45.13 |
45.37 |
+0.06 |
44 |
692 |
+16 |
Total Volume and Open Interest |
97,491 |
338,167 |
-2,042 |
Canola(WCE) |
Jul13 |
130628 |
625.8 |
625.9 |
609.8 |
609.8 |
-9.7 |
1,906 |
2,511 |
-1,440 |
Nov13 |
130628 |
541.6 |
541.7 |
533.0 |
534.8 |
-6.8 |
11,360 |
100,719 |
+105 |
Jan14 |
130628 |
545.6 |
545.6 |
537.8 |
538.8 |
-7.4 |
1,341 |
8,828 |
+370 |
Mar14 |
130628 |
543.7 |
543.7 |
539.2 |
540.0 |
-6.7 |
111 |
1,437 |
+85 |
May14 |
130628 |
541.5 |
541.5 |
538.9 |
538.9 |
-5.5 |
6 |
672 |
+1 |
Total Volume and Open Interest |
14,724 |
114,184 |
-879 |
Corn(CBOT) |
Jul13 |
130628 |
668.00 |
685.50 |
652.25 |
679.25 |
+12.00 |
84,387 |
63,771 |
-25,956 |
Sep13 |
130628 |
571.75 |
574.25 |
540.50 |
547.25 |
-25.00 |
80,798 |
350,179 |
+3,624 |
Dec13 |
130628 |
538.00 |
541.00 |
510.00 |
511.00 |
-27.50 |
78,407 |
525,489 |
-1,638 |
Mar14 |
130628 |
549.00 |
550.75 |
521.00 |
521.75 |
-27.50 |
10,194 |
67,300 |
+75 |
May14 |
130628 |
556.00 |
557.50 |
528.75 |
529.25 |
-27.00 |
2,615 |
18,370 |
+258 |
Jul14 |
130628 |
561.75 |
564.00 |
534.50 |
535.50 |
-27.25 |
1,133 |
37,046 |
+89 |
Sep14 |
130628 |
552.00 |
553.75 |
528.25 |
530.75 |
-23.00 |
21 |
5,665 |
-6 |
Dec14 |
130628 |
548.75 |
551.25 |
525.00 |
529.75 |
-20.00 |
1,671 |
59,542 |
+613 |
Mar15 |
130628 |
552.50 |
556.50 |
534.75 |
537.00 |
-19.50 |
35 |
1,185 |
+14 |
May15 |
130628 |
539.75 |
559.25 |
539.75 |
539.75 |
-19.50 |
0 |
42 |
+0 |
Total Volume and Open Interest |
259,322 |
1,132,549 |
-22,908 |
Wheat(CBOT) |
Jul13 |
130628 |
664.00 |
668.75 |
646.75 |
648.50 |
-15.00 |
22,128 |
17,110 |
-6,793 |
Sep13 |
130628 |
673.00 |
678.25 |
656.00 |
657.75 |
-16.00 |
44,475 |
179,260 |
+6,747 |
Dec13 |
130628 |
688.25 |
692.75 |
670.00 |
671.50 |
-17.50 |
25,649 |
135,974 |
+1,516 |
Mar14 |
130628 |
701.50 |
704.75 |
682.25 |
684.00 |
-19.00 |
4,519 |
23,704 |
+631 |
May14 |
130628 |
710.00 |
714.00 |
692.25 |
693.25 |
-19.00 |
477 |
3,506 |
+96 |
Jul14 |
130628 |
714.75 |
716.00 |
696.25 |
698.00 |
-17.75 |
1,404 |
21,986 |
+184 |
Total Volume and Open Interest |
98,988 |
391,443 |
+2,534 |
Wheat(KCBT) |
Jul13 |
130628 |
685.50 |
691.75 |
671.75 |
676.75 |
-9.75 |
7,973 |
5,825 |
-3,610 |
Sep13 |
130628 |
702.00 |
706.00 |
686.25 |
691.00 |
-11.00 |
13,813 |
79,197 |
+2,502 |
Dec13 |
130628 |
721.75 |
725.75 |
706.50 |
710.75 |
-12.00 |
6,665 |
35,706 |
+1,574 |
Mar14 |
130628 |
739.00 |
739.75 |
721.25 |
725.00 |
-12.00 |
711 |
5,583 |
+49 |
May14 |
130628 |
749.00 |
749.00 |
730.00 |
733.25 |
-12.75 |
361 |
1,314 |
+51 |
Jul14 |
130628 |
749.00 |
749.75 |
733.50 |
737.00 |
-12.00 |
119 |
6,207 |
-10 |
Total Volume and Open Interest |
29,651 |
134,147 |
+559 |
Wheat(MGE) |
Jul13 |
130628 |
787.50 |
797.00 |
784.00 |
785.00 |
-1.50 |
1,417 |
1,227 |
-1,303 |
Sep13 |
130628 |
782.00 |
786.50 |
774.00 |
775.00 |
-8.00 |
3,423 |
18,419 |
+577 |
Dec13 |
130628 |
790.50 |
794.75 |
782.00 |
783.00 |
-8.25 |
1,406 |
9,731 |
-209 |
Mar14 |
130628 |
804.50 |
805.25 |
796.00 |
796.75 |
-8.00 |
94 |
2,010 |
-11 |
May14 |
130628 |
809.00 |
809.25 |
802.00 |
802.25 |
-8.50 |
21 |
429 |
+6 |
Total Volume and Open Interest |
6,376 |
31,967 |
-930 |
Oats(CBOT) |
Jul13 |
130628 |
386.00 |
405.25 |
385.25 |
401.25 |
+16.00 |
433 |
485 |
-319 |
Sep13 |
130628 |
376.00 |
376.25 |
365.25 |
366.25 |
-12.00 |
153 |
2,009 |
-16 |
Dec13 |
130628 |
373.50 |
374.50 |
360.00 |
360.50 |
-13.75 |
457 |
7,947 |
+7 |
Mar14 |
130628 |
370.50 |
377.25 |
363.25 |
363.25 |
-14.00 |
0 |
171 |
+0 |
Total Volume and Open Interest |
1,043 |
10,613 |
-328 |
Rough Rice(CBOT) |
Jul13 |
130628 |
15.50 |
15.82 |
15.50 |
15.74 |
+0.24 |
768 |
1,358 |
-482 |
Sep13 |
130628 |
15.59 |
15.72 |
15.43 |
15.59 |
+0.03 |
866 |
6,688 |
+373 |
Nov13 |
130628 |
15.77 |
15.96 |
15.66 |
15.84 |
+0.01 |
32 |
1,905 |
-10 |
Jan14 |
130628 |
15.95 |
16.04 |
15.95 |
15.99 |
-0.05 |
2 |
75 |
+1 |
Total Volume and Open Interest |
1,668 |
10,032 |
-118 |
Live Cattle(CME) |
Jun13 |
130628 |
120.250 |
120.885 |
118.150 |
118.150 |
-3.000 |
2,496 |
1,686 |
-1,669 |
Aug13 |
130628 |
122.730 |
122.930 |
121.950 |
122.035 |
-0.895 |
24,192 |
126,090 |
-3,925 |
Oct13 |
130628 |
125.800 |
126.200 |
125.400 |
125.680 |
-0.500 |
14,999 |
61,246 |
-835 |
Dec13 |
130628 |
127.700 |
128.150 |
127.385 |
127.800 |
-0.350 |
5,788 |
50,406 |
+823 |
Feb14 |
130628 |
128.700 |
129.000 |
128.350 |
128.785 |
-0.165 |
1,811 |
17,695 |
+347 |
Apr14 |
130628 |
129.535 |
130.000 |
129.325 |
129.700 |
-0.300 |
732 |
10,263 |
+286 |
Total Volume and Open Interest |
50,151 |
269,606 |
-4,911 |
Feeder Cattle(CME) |
Aug13 |
130628 |
149.685 |
150.785 |
148.450 |
149.450 |
-0.250 |
3,305 |
20,926 |
-449 |
Sep13 |
130628 |
150.850 |
152.630 |
150.630 |
151.600 |
-0.225 |
975 |
3,931 |
+163 |
Oct13 |
130628 |
152.350 |
154.250 |
152.250 |
153.150 |
-0.250 |
854 |
3,481 |
+3 |
Nov13 |
130628 |
154.185 |
155.500 |
153.500 |
154.500 |
-0.185 |
222 |
2,408 |
+2 |
Jan14 |
130628 |
154.075 |
155.750 |
154.075 |
154.985 |
+0.160 |
117 |
1,205 |
+60 |
Mar14 |
130628 |
155.950 |
156.700 |
155.650 |
155.950 |
unch |
22 |
147 |
+15 |
Apr14 |
130628 |
156.800 |
157.500 |
156.485 |
157.000 |
unch |
8 |
48 |
+2 |
Total Volume and Open Interest |
5,511 |
32,211 |
-196 |
Lean Hogs(CME) |
Jul13 |
130628 |
101.980 |
102.350 |
100.785 |
101.285 |
-0.695 |
12,040 |
23,145 |
-2,255 |
Aug13 |
130628 |
99.400 |
99.730 |
97.400 |
97.450 |
-1.950 |
22,685 |
105,898 |
+2,049 |
Oct13 |
130628 |
86.700 |
87.080 |
85.450 |
85.800 |
-1.200 |
6,312 |
60,900 |
+551 |
Dec13 |
130628 |
83.480 |
83.650 |
81.950 |
82.650 |
-1.050 |
3,774 |
52,548 |
+826 |
Feb14 |
130628 |
84.430 |
84.600 |
83.050 |
83.800 |
-1.030 |
1,293 |
20,101 |
+220 |
Apr14 |
130628 |
85.950 |
86.200 |
84.600 |
85.330 |
-1.120 |
1,205 |
16,714 |
+97 |
May14 |
130628 |
91.050 |
91.050 |
89.500 |
90.200 |
-0.750 |
23 |
455 |
+19 |
Jun14 |
130628 |
92.980 |
93.050 |
91.450 |
92.000 |
-1.300 |
286 |
6,983 |
+201 |
Total Volume and Open Interest |
47,720 |
288,545 |
+1,773 |
Class III Milk(CME) |
Jun13 |
130628 |
18.04 |
18.04 |
18.02 |
18.04 |
unch |
258 |
3,332 |
-103 |
Jul13 |
130628 |
16.80 |
17.00 |
16.74 |
16.88 |
+0.18 |
301 |
4,282 |
+3 |
Aug13 |
130628 |
17.65 |
17.86 |
17.55 |
17.77 |
+0.20 |
193 |
3,664 |
-33 |
Sep13 |
130628 |
18.25 |
18.37 |
18.17 |
18.29 |
+0.07 |
162 |
3,151 |
+1 |
Oct13 |
130628 |
18.25 |
18.28 |
18.24 |
18.27 |
unch |
45 |
2,160 |
+6 |
Total Volume and Open Interest |
1,083 |
22,460 |
-53 |
Cocoa(ICE) |
Jul13 |
130628 |
2194 |
2194 |
2194 |
2194 |
+16 |
19 |
233 |
-21 |
Sep13 |
130628 |
2148 |
2175 |
2129 |
2164 |
+16 |
15,674 |
81,757 |
-792 |
Dec13 |
130628 |
2160 |
2183 |
2140 |
2173 |
+14 |
5,651 |
41,245 |
+324 |
Mar14 |
130628 |
2169 |
2190 |
2148 |
2182 |
+14 |
1,818 |
38,431 |
+2 |
May14 |
130628 |
2168 |
2198 |
2156 |
2190 |
+15 |
232 |
12,496 |
-48 |
Jul14 |
130628 |
2200 |
2200 |
2200 |
2200 |
+15 |
103 |
4,628 |
+44 |
Sep14 |
130628 |
2219 |
2219 |
2211 |
2211 |
+16 |
11 |
3,371 |
+11 |
Total Volume and Open Interest |
23,512 |
182,644 |
-480 |
Coffee "C"(ICE) |
Jul13 |
130628 |
122.30 |
122.35 |
118.50 |
120.00 |
-1.60 |
348 |
268 |
-277 |
Sep13 |
130628 |
122.00 |
122.70 |
118.45 |
120.40 |
-1.50 |
13,116 |
100,860 |
+25 |
Dec13 |
130628 |
125.15 |
125.60 |
121.40 |
123.35 |
-1.55 |
6,269 |
29,298 |
+62 |
Mar14 |
130628 |
128.40 |
128.40 |
124.45 |
126.30 |
-1.50 |
1,866 |
11,695 |
-8 |
May14 |
130628 |
129.60 |
129.80 |
126.60 |
128.25 |
-1.50 |
494 |
5,327 |
+36 |
Jul14 |
130628 |
131.40 |
131.40 |
128.25 |
129.95 |
-1.50 |
294 |
2,050 |
+175 |
Total Volume and Open Interest |
22,484 |
152,801 |
+33 |
Orange Juice(ICE) |
Jul13 |
130628 |
129.00 |
132.55 |
127.00 |
129.90 |
+2.25 |
898 |
1,437 |
-712 |
Sep13 |
130628 |
128.85 |
131.85 |
127.95 |
128.70 |
+0.45 |
5,130 |
14,856 |
-906 |
Nov13 |
130628 |
129.50 |
130.85 |
128.90 |
129.65 |
+0.50 |
874 |
2,587 |
+551 |
Jan14 |
130628 |
131.35 |
131.35 |
130.30 |
130.30 |
+0.55 |
467 |
899 |
+222 |
Mar14 |
130628 |
132.00 |
132.80 |
130.90 |
131.60 |
+1.00 |
256 |
441 |
+248 |
May14 |
130628 |
131.40 |
131.40 |
131.40 |
131.40 |
+0.80 |
30 |
65 |
+30 |
Total Volume and Open Interest |
7,655 |
20,305 |
-567 |
Sugar #11(ICE) |
Jul13 |
130628 |
16.55 |
16.66 |
16.02 |
16.38 |
-0.09 |
57,888 |
29,555 |
-17,554 |
Oct13 |
130628 |
17.05 |
17.14 |
16.87 |
16.92 |
-0.09 |
72,726 |
498,994 |
+2,697 |
Mar14 |
130628 |
17.83 |
17.96 |
17.68 |
17.74 |
-0.09 |
9,955 |
162,177 |
+277 |
May14 |
130628 |
17.85 |
17.88 |
17.62 |
17.71 |
-0.07 |
3,315 |
42,099 |
-308 |
Jul14 |
130628 |
17.84 |
17.88 |
17.60 |
17.69 |
-0.09 |
3,672 |
57,043 |
-128 |
Oct14 |
130628 |
17.99 |
18.06 |
17.78 |
17.86 |
-0.10 |
1,378 |
31,561 |
+344 |
Mar15 |
130628 |
18.37 |
18.44 |
18.20 |
18.26 |
-0.11 |
264 |
14,959 |
+59 |
May15 |
130628 |
18.37 |
18.43 |
18.25 |
18.26 |
-0.12 |
81 |
2,451 |
+21 |
Total Volume and Open Interest |
149,396 |
846,666 |
-14,614 |
London Cocoa(LCE) |
Jul13 |
130628 |
1434 |
1446 |
1422 |
1440 |
+6 |
3,199 |
39,889 |
+20 |
Sep13 |
130628 |
1449 |
1464 |
1439 |
1458 |
+9 |
6,674 |
52,253 |
+564 |
Dec13 |
130628 |
1459 |
1473 |
1449 |
1469 |
+10 |
2,983 |
65,107 |
+847 |
Mar14 |
130628 |
1460 |
1470 |
1450 |
1467 |
+6 |
2,355 |
62,519 |
+1,241 |
May14 |
130628 |
1465 |
1475 |
1456 |
1470 |
+4 |
9,313 |
15,379 |
+38 |
Jul14 |
130628 |
1474 |
1479 |
1460 |
1476 |
+5 |
10 |
5,887 |
-10 |
Sep14 |
130628 |
1473 |
1485 |
1465 |
1481 |
+5 |
34 |
2,902 |
+50 |
Total Volume and Open Interest |
24,660 |
245,532 |
+2,750 |
London Sugar(LCE) |
Aug13 |
130628 |
506.90 |
509.10 |
501.30 |
502.30 |
-5.50 |
5,193 |
24,737 |
-616 |
Oct13 |
130628 |
489.50 |
489.50 |
483.90 |
484.70 |
-1.80 |
5,102 |
22,721 |
+284 |
Dec13 |
130628 |
484.00 |
485.70 |
480.70 |
482.20 |
-1.10 |
762 |
8,114 |
+410 |
Mar14 |
130628 |
485.60 |
486.50 |
481.50 |
482.90 |
-1.90 |
319 |
8,268 |
-83 |
May14 |
130628 |
488.00 |
488.30 |
483.80 |
485.20 |
-2.00 |
224 |
3,407 |
+96 |
Total Volume and Open Interest |
11,783 |
70,109 |
+208 |
Cotton(ICE) |
Jul13 |
130628 |
82.81 |
83.85 |
82.71 |
82.71 |
-0.42 |
76 |
2,692 |
-71 |
Oct13 |
130628 |
86.10 |
86.31 |
85.23 |
85.61 |
-0.52 |
47 |
256 |
-9 |
Dec13 |
130628 |
84.07 |
84.63 |
83.31 |
84.01 |
+0.13 |
9,572 |
138,709 |
-174 |
Mar14 |
130628 |
82.25 |
82.79 |
81.64 |
82.48 |
+0.34 |
903 |
10,154 |
+234 |
May14 |
130628 |
81.90 |
82.18 |
81.39 |
81.86 |
+0.36 |
111 |
1,347 |
+64 |
Jul14 |
130628 |
81.55 |
81.75 |
81.23 |
81.43 |
+0.21 |
86 |
2,606 |
-26 |
Total Volume and Open Interest |
10,846 |
157,084 |
+43 |
Lumber(CME) |
Jul13 |
130628 |
302.7 |
302.8 |
296.3 |
297.6 |
-5.0 |
483 |
1,697 |
-75 |
Sep13 |
130628 |
304.0 |
306.5 |
298.0 |
299.0 |
-4.5 |
769 |
4,213 |
+36 |
Nov13 |
130628 |
303.5 |
304.5 |
299.0 |
299.0 |
-3.9 |
96 |
690 |
+17 |
Jan14 |
130628 |
311.0 |
314.1 |
311.0 |
311.0 |
-3.0 |
0 |
43 |
+0 |
Total Volume and Open Interest |
1,348 |
6,664 |
-22 |
Crude Oil(NYM) |
Aug13 |
130628 |
96.81 |
97.82 |
96.33 |
96.56 |
-0.49 |
291,417 |
279,840 |
+2,836 |
Sep13 |
130628 |
96.61 |
97.63 |
96.18 |
96.44 |
-0.45 |
105,715 |
227,937 |
-9,734 |
Oct13 |
130628 |
96.09 |
97.00 |
95.55 |
95.81 |
-0.50 |
50,530 |
117,973 |
+995 |
Nov13 |
130628 |
95.43 |
96.18 |
94.83 |
95.10 |
-0.51 |
21,605 |
69,809 |
-1,646 |
Dec13 |
130628 |
94.53 |
95.45 |
94.16 |
94.38 |
-0.50 |
55,111 |
230,903 |
+1,139 |
Jan14 |
130628 |
94.11 |
94.62 |
93.38 |
93.64 |
-0.51 |
9,506 |
62,552 |
+493 |
Feb14 |
130628 |
93.34 |
93.93 |
92.82 |
92.93 |
-0.51 |
3,950 |
28,887 |
+660 |
Mar14 |
130628 |
92.45 |
93.05 |
92.16 |
92.27 |
-0.51 |
7,310 |
46,393 |
+379 |
Apr14 |
130628 |
92.18 |
92.61 |
91.55 |
91.65 |
-0.52 |
3,388 |
26,375 |
+811 |
May14 |
130628 |
91.15 |
91.97 |
91.15 |
91.17 |
-0.52 |
2,684 |
25,581 |
+405 |
Jun14 |
130628 |
91.32 |
91.72 |
90.53 |
90.74 |
-0.54 |
12,411 |
107,336 |
+670 |
Jul14 |
130628 |
90.80 |
91.06 |
90.26 |
90.26 |
-0.56 |
2,224 |
31,824 |
+673 |
Aug14 |
130628 |
89.78 |
90.45 |
89.78 |
89.78 |
-0.58 |
1,672 |
18,949 |
-717 |
Sep14 |
130628 |
89.32 |
89.32 |
89.32 |
89.32 |
-0.60 |
1,093 |
33,115 |
+382 |
Oct14 |
130628 |
88.91 |
88.91 |
88.91 |
88.91 |
-0.62 |
156 |
20,344 |
+39 |
Nov14 |
130628 |
88.54 |
88.54 |
88.54 |
88.54 |
-0.63 |
183 |
20,261 |
-75 |
Total Volume and Open Interest |
595,014 |
1,805,377 |
-3,994 |
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 |
130628 |
96.850 |
97.825 |
96.350 |
96.550 |
-0.500 |
6,767 |
1,610 |
-5 |
Sep13 |
130628 |
96.525 |
97.650 |
96.275 |
96.450 |
-0.450 |
224 |
658 |
+80 |
Oct13 |
130628 |
96.625 |
96.800 |
95.800 |
95.800 |
-0.500 |
104 |
416 |
+0 |
Nov13 |
130628 |
96.050 |
96.050 |
95.100 |
95.100 |
-0.500 |
5 |
26 |
+2 |
Dec13 |
130628 |
95.300 |
95.350 |
94.375 |
94.375 |
-0.500 |
12 |
73 |
-1 |
Jan14 |
130628 |
93.850 |
93.850 |
93.650 |
93.650 |
-0.500 |
1 |
3 |
+1 |
Feb14 |
130628 |
92.925 |
92.925 |
92.925 |
92.925 |
-0.525 |
0 |
2 |
+0 |
Mar14 |
130628 |
92.275 |
92.275 |
92.275 |
92.275 |
-0.500 |
|
|
|
Total Volume and Open Interest |
7,113 |
2,891 |
+77 |
Heating Oil(NYM) |
Jul13 |
130628 |
288.40 |
290.80 |
285.69 |
287.98 |
-0.96 |
23,582 |
13,979 |
-5,681 |
Aug13 |
130628 |
288.10 |
290.62 |
285.40 |
285.88 |
-2.92 |
51,164 |
77,803 |
+4,155 |
Sep13 |
130628 |
288.76 |
290.85 |
285.78 |
286.33 |
-2.78 |
17,996 |
56,334 |
-949 |
Oct13 |
130628 |
290.79 |
291.01 |
286.12 |
286.71 |
-2.71 |
7,085 |
23,076 |
-282 |
Nov13 |
130628 |
289.77 |
291.11 |
286.45 |
286.92 |
-2.70 |
4,360 |
15,808 |
-237 |
Dec13 |
130628 |
289.38 |
291.25 |
286.67 |
287.07 |
-2.70 |
11,566 |
41,612 |
+1,340 |
Jan14 |
130628 |
290.13 |
291.33 |
287.01 |
287.44 |
-2.69 |
1,430 |
10,140 |
-161 |
Feb14 |
130628 |
290.61 |
290.61 |
287.00 |
287.37 |
-2.65 |
636 |
3,232 |
+52 |
Mar14 |
130628 |
289.43 |
289.50 |
286.45 |
286.49 |
-2.58 |
239 |
4,769 |
-47 |
Apr14 |
130628 |
287.90 |
288.03 |
285.05 |
285.05 |
-2.51 |
159 |
10,881 |
-9 |
May14 |
130628 |
286.24 |
286.24 |
283.70 |
283.75 |
-2.44 |
284 |
2,083 |
+179 |
Jun14 |
130628 |
285.18 |
285.34 |
282.64 |
282.64 |
-2.36 |
1,179 |
12,951 |
+466 |
Jul14 |
130628 |
285.27 |
285.27 |
282.03 |
282.03 |
-2.37 |
205 |
1,161 |
+121 |
Aug14 |
130628 |
283.88 |
284.39 |
281.53 |
281.53 |
-2.35 |
33 |
369 |
+0 |
Total Volume and Open Interest |
120,270 |
282,494 |
-900 |
Gasoline(NYMEX) |
Jul13 |
130628 |
273.80 |
276.43 |
272.60 |
275.20 |
+0.94 |
31,957 |
15,314 |
-7,838 |
Aug13 |
130628 |
272.50 |
275.26 |
271.06 |
271.56 |
-1.25 |
54,238 |
80,710 |
+646 |
Sep13 |
130628 |
271.00 |
273.45 |
269.52 |
269.88 |
-1.36 |
26,844 |
49,083 |
-1,313 |
Oct13 |
130628 |
259.33 |
261.88 |
258.13 |
258.35 |
-1.62 |
15,253 |
37,407 |
+2,222 |
Nov13 |
130628 |
257.26 |
259.16 |
255.54 |
255.85 |
-1.65 |
8,559 |
33,364 |
-687 |
Dec13 |
130628 |
256.10 |
257.69 |
254.00 |
254.29 |
-1.75 |
7,887 |
23,700 |
+772 |
Jan14 |
130628 |
255.83 |
257.07 |
253.74 |
253.84 |
-1.80 |
1,689 |
10,715 |
-127 |
Feb14 |
130628 |
256.39 |
257.22 |
254.24 |
254.24 |
-1.85 |
546 |
3,153 |
+159 |
Mar14 |
130628 |
257.60 |
257.60 |
255.42 |
255.42 |
-1.93 |
697 |
4,536 |
-11 |
Apr14 |
130628 |
273.74 |
273.74 |
271.48 |
271.52 |
-1.98 |
714 |
2,603 |
+316 |
Total Volume and Open Interest |
148,384 |
266,207 |
-5,861 |
e-miNY RBOB Gasoline(NYM) |
Aug13 |
130628 |
271.60 |
271.60 |
271.56 |
271.60 |
-1.20 |
|
|
|
Sep13 |
130628 |
269.90 |
269.90 |
269.88 |
269.90 |
-1.30 |
|
|
|
Oct13 |
130628 |
258.40 |
258.40 |
258.35 |
258.40 |
-1.60 |
|
|
|
Nov13 |
130628 |
255.90 |
255.90 |
255.85 |
255.90 |
-1.60 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Aug13 |
130628 |
3.596 |
3.618 |
3.526 |
3.565 |
-0.017 |
117,721 |
174,977 |
-5,525 |
Sep13 |
130628 |
3.585 |
3.612 |
3.522 |
3.559 |
-0.018 |
39,258 |
237,456 |
+1,773 |
Oct13 |
130628 |
3.596 |
3.625 |
3.542 |
3.572 |
-0.021 |
21,026 |
164,159 |
-480 |
Nov13 |
130628 |
3.678 |
3.698 |
3.620 |
3.646 |
-0.023 |
9,055 |
86,383 |
+434 |
Dec13 |
130628 |
3.843 |
3.865 |
3.792 |
3.813 |
-0.027 |
5,894 |
56,380 |
-211 |
Jan14 |
130628 |
3.934 |
3.951 |
3.878 |
3.899 |
-0.025 |
13,358 |
141,116 |
-110 |
Feb14 |
130628 |
3.926 |
3.943 |
3.885 |
3.903 |
-0.022 |
2,857 |
30,192 |
-173 |
Mar14 |
130628 |
3.892 |
3.907 |
3.852 |
3.873 |
-0.017 |
5,348 |
82,108 |
+490 |
Apr14 |
130628 |
3.813 |
3.821 |
3.776 |
3.793 |
-0.020 |
6,303 |
117,942 |
-661 |
May14 |
130628 |
3.827 |
3.836 |
3.797 |
3.810 |
-0.021 |
1,145 |
23,189 |
-119 |
Jun14 |
130628 |
3.872 |
3.872 |
3.835 |
3.847 |
-0.022 |
391 |
19,999 |
-90 |
Jul14 |
130628 |
3.918 |
3.918 |
3.872 |
3.884 |
-0.022 |
372 |
15,424 |
-60 |
Aug14 |
130628 |
3.919 |
3.932 |
3.887 |
3.899 |
-0.022 |
200 |
13,866 |
+22 |
Sep14 |
130628 |
3.920 |
3.925 |
3.896 |
3.901 |
-0.021 |
284 |
17,612 |
-11 |
Oct14 |
130628 |
3.946 |
3.973 |
3.910 |
3.921 |
-0.020 |
1,480 |
62,902 |
+459 |
Nov14 |
130628 |
4.025 |
4.025 |
3.992 |
4.005 |
-0.022 |
593 |
20,332 |
-129 |
Total Volume and Open Interest |
227,448 |
1,394,079 |
-14,361 |
Brent Crude Oil(ICE) |
Aug13 |
130628 |
102.76 |
103.44 |
101.87 |
102.16 |
-0.66 |
195,225 |
266,183 |
-7,211 |
Sep13 |
130628 |
102.43 |
103.04 |
101.44 |
101.72 |
-0.71 |
80,751 |
234,096 |
+2,320 |
Oct13 |
130628 |
101.65 |
102.57 |
101.00 |
101.26 |
-0.74 |
38,870 |
126,441 |
+2,989 |
Nov13 |
130628 |
101.25 |
102.14 |
100.58 |
100.85 |
-0.76 |
18,337 |
67,401 |
+1,708 |
Dec13 |
130628 |
101.07 |
101.76 |
100.18 |
100.46 |
-0.77 |
60,871 |
198,117 |
+1,902 |
Jan14 |
130628 |
101.24 |
101.37 |
100.00 |
100.10 |
-0.80 |
12,824 |
49,708 |
-447 |
Feb14 |
130628 |
100.91 |
101.03 |
99.67 |
99.78 |
-0.79 |
8,259 |
28,462 |
+884 |
Mar14 |
130628 |
100.57 |
100.69 |
99.34 |
99.45 |
-0.78 |
8,006 |
37,543 |
+1,768 |
Apr14 |
130628 |
99.76 |
100.24 |
99.00 |
99.13 |
-0.75 |
2,239 |
39,434 |
+150 |
May14 |
130628 |
98.80 |
98.80 |
98.78 |
98.78 |
-0.74 |
1,475 |
17,235 |
+359 |
Jun14 |
130628 |
99.37 |
99.60 |
98.21 |
98.42 |
-0.73 |
11,470 |
82,854 |
-895 |
Jul14 |
130628 |
98.09 |
98.09 |
98.09 |
98.09 |
-0.74 |
565 |
15,783 |
-273 |
Aug14 |
130628 |
97.75 |
97.75 |
97.75 |
97.75 |
-0.73 |
443 |
21,714 |
-92 |
Sep14 |
130628 |
97.37 |
97.37 |
97.37 |
97.37 |
-0.72 |
1,129 |
25,115 |
+209 |
Total Volume and Open Interest |
461,864 |
1,520,787 |
+4,984 |
Gas Oil(ICE) |
Jul13 |
130628 |
880.75 |
888.25 |
877.75 |
883.25 |
+0.50 |
48,469 |
93,476 |
-5,669 |
Aug13 |
130628 |
875.50 |
882.50 |
871.00 |
877.25 |
-0.50 |
90,257 |
149,399 |
+639 |
Sep13 |
130628 |
872.25 |
879.25 |
867.25 |
874.00 |
-1.00 |
52,065 |
91,922 |
-1,337 |
Oct13 |
130628 |
871.00 |
877.50 |
865.00 |
872.00 |
-1.50 |
20,494 |
38,209 |
+1,145 |
Nov13 |
130628 |
873.25 |
876.00 |
864.00 |
870.25 |
-2.50 |
8,386 |
31,613 |
-1,042 |
Dec13 |
130628 |
868.00 |
875.00 |
862.25 |
868.75 |
-3.25 |
30,319 |
67,162 |
+229 |
Jan14 |
130628 |
872.75 |
872.75 |
861.75 |
867.75 |
-3.75 |
3,032 |
23,019 |
+108 |
Feb14 |
130628 |
870.50 |
872.25 |
866.25 |
866.25 |
-4.00 |
903 |
21,073 |
+57 |
Mar14 |
130628 |
868.25 |
870.00 |
864.00 |
864.00 |
-4.00 |
646 |
16,271 |
-9 |
Apr14 |
130628 |
865.00 |
866.75 |
860.50 |
860.50 |
-4.25 |
309 |
10,086 |
+31 |
Total Volume and Open Interest |
260,356 |
629,958 |
-5,633 |
Ethanol(CBOT) |
Jun13 |
130605 |
2.680 |
2.702 |
2.650 |
2.658 |
-0.022 |
94 |
190 |
-46 |
Jul13 |
130628 |
2.469 |
2.480 |
2.428 |
2.453 |
-0.016 |
221 |
493 |
-101 |
Aug13 |
130628 |
2.328 |
2.360 |
2.303 |
2.353 |
+0.006 |
309 |
1,767 |
-76 |
Sep13 |
130628 |
2.230 |
2.239 |
2.195 |
2.217 |
-0.012 |
624 |
2,400 |
-163 |
Oct13 |
130628 |
2.061 |
2.081 |
2.027 |
2.043 |
-0.026 |
398 |
1,492 |
+39 |
Nov13 |
130628 |
1.996 |
2.000 |
1.949 |
1.964 |
-0.030 |
247 |
855 |
-20 |
Dec13 |
130628 |
1.945 |
1.961 |
1.907 |
1.924 |
-0.030 |
410 |
1,511 |
-162 |
Jan14 |
130628 |
1.914 |
1.914 |
1.914 |
1.914 |
-0.036 |
19 |
545 |
+0 |
Total Volume and Open Interest |
2,228 |
9,189 |
-483 |
WTI Crude Oil(ICE) |
Aug13 |
130628 |
96.84 |
97.81 |
96.34 |
96.56 |
-0.49 |
53,892 |
87,756 |
-1,009 |
Sep13 |
130628 |
96.44 |
97.60 |
96.20 |
96.44 |
-0.45 |
24,728 |
68,406 |
-2,957 |
Oct13 |
130628 |
96.48 |
97.00 |
95.66 |
95.81 |
-0.50 |
15,491 |
35,156 |
+5,117 |
Nov13 |
130628 |
95.98 |
96.13 |
95.10 |
95.10 |
-0.51 |
7,432 |
24,130 |
+836 |
Dec13 |
130628 |
95.01 |
95.42 |
94.29 |
94.38 |
-0.50 |
17,441 |
119,329 |
+2,167 |
Jan14 |
130628 |
94.68 |
94.68 |
93.56 |
93.64 |
-0.51 |
3,023 |
15,829 |
+20 |
Feb14 |
130628 |
93.68 |
93.68 |
92.93 |
92.93 |
-0.51 |
943 |
6,894 |
+125 |
Mar14 |
130628 |
92.65 |
92.65 |
92.27 |
92.27 |
-0.51 |
928 |
9,947 |
-39 |
Apr14 |
130628 |
92.04 |
92.25 |
91.65 |
91.65 |
-0.52 |
524 |
7,544 |
-21 |
May14 |
130628 |
91.17 |
91.17 |
91.17 |
91.17 |
-0.52 |
460 |
4,694 |
+44 |
Jun14 |
130628 |
91.36 |
91.65 |
90.74 |
90.74 |
-0.54 |
2,589 |
29,630 |
+314 |
Jul14 |
130628 |
90.26 |
90.26 |
90.26 |
90.26 |
-0.56 |
138 |
5,247 |
+14 |
Aug14 |
130628 |
89.78 |
89.78 |
89.78 |
89.78 |
-0.58 |
85 |
3,253 |
+41 |
Sep14 |
130628 |
89.32 |
89.32 |
89.32 |
89.32 |
-0.60 |
135 |
10,135 |
+94 |
Oct14 |
130628 |
88.91 |
88.91 |
88.91 |
88.91 |
-0.62 |
1 |
3,870 |
-1 |
Nov14 |
130628 |
88.54 |
88.54 |
88.54 |
88.54 |
-0.63 |
1 |
4,086 |
+0 |
Total Volume and Open Interest |
131,197 |
558,675 |
+5,331 |
US Dollar Index(ICE) |
Sep13 |
130628 |
83.235 |
83.595 |
82.975 |
83.375 |
+0.223 |
29,397 |
52,536 |
+365 |
Dec13 |
130628 |
83.405 |
83.785 |
83.300 |
83.595 |
+0.223 |
28 |
569 |
+0 |
Mar14 |
130628 |
83.815 |
83.815 |
83.815 |
83.815 |
+0.223 |
|
|
|
Total Volume and Open Interest |
29,425 |
53,105 |
+365 |
Australian Dollar(CME) |
Sep13 |
130628 |
92.29 |
92.33 |
90.62 |
91.07 |
-1.18 |
136,120 |
174,827 |
+1,258 |
Dec13 |
130628 |
91.50 |
91.68 |
90.10 |
90.51 |
-1.17 |
167 |
415 |
+48 |
Mar14 |
130628 |
89.99 |
91.15 |
89.99 |
89.99 |
-1.16 |
1 |
73 |
-1 |
Total Volume and Open Interest |
136,288 |
175,317 |
+1,305 |
British Pound(CME) |
Sep13 |
130628 |
152.53 |
152.71 |
151.57 |
152.04 |
-0.49 |
126,799 |
122,544 |
-243 |
Dec13 |
130628 |
152.57 |
152.57 |
151.62 |
151.96 |
-0.49 |
105 |
308 |
+29 |
Mar14 |
130628 |
151.80 |
152.38 |
151.60 |
151.89 |
-0.49 |
0 |
355 |
+0 |
Total Volume and Open Interest |
126,904 |
123,388 |
-214 |
Canadian Dollar(CME) |
Sep13 |
130628 |
95.23 |
95.47 |
94.55 |
95.04 |
-0.19 |
82,199 |
107,046 |
+2,904 |
Dec13 |
130628 |
95.01 |
95.07 |
94.40 |
94.84 |
-0.19 |
448 |
5,009 |
+90 |
Mar14 |
130628 |
94.75 |
94.83 |
94.19 |
94.64 |
-0.19 |
132 |
622 |
+76 |
Jun14 |
130628 |
94.44 |
94.61 |
94.44 |
94.44 |
-0.17 |
94 |
232 |
+37 |
Total Volume and Open Interest |
82,873 |
112,926 |
+3,107 |
Japanese Yen(CME) |
Sep13 |
130628 |
101.65 |
101.68 |
100.59 |
100.87 |
-0.81 |
138,638 |
157,400 |
-2,272 |
Dec13 |
130628 |
101.75 |
101.75 |
100.68 |
100.94 |
-0.81 |
156 |
1,398 |
-23 |
Mar14 |
130628 |
101.06 |
101.88 |
101.06 |
101.06 |
-0.82 |
3 |
36 |
+0 |
Total Volume and Open Interest |
138,799 |
158,866 |
-2,294 |
Swiss Franc(CME) |
Sep13 |
130628 |
105.85 |
106.32 |
105.62 |
106.04 |
+0.12 |
24,821 |
31,399 |
-48 |
Dec13 |
130628 |
106.12 |
106.16 |
106.04 |
106.16 |
+0.12 |
1 |
29 |
-1 |
Mar14 |
130628 |
106.29 |
106.29 |
106.17 |
106.29 |
+0.12 |
|
|
|
Total Volume and Open Interest |
24,822 |
31,428 |
-49 |
EuroFX(CME) |
Sep13 |
130628 |
130.43 |
131.08 |
129.95 |
130.23 |
-0.29 |
273,191 |
203,410 |
-6,861 |
Dec13 |
130628 |
130.45 |
131.13 |
130.07 |
130.29 |
-0.29 |
334 |
1,357 |
+31 |
Mar14 |
130628 |
130.68 |
131.08 |
130.20 |
130.36 |
-0.30 |
11 |
37 |
+4 |
Total Volume and Open Interest |
273,536 |
204,825 |
-6,826 |
Mexican Peso(CME) |
Jul13 |
130628 |
770.50 |
770.50 |
769.00 |
770.50 |
+1.50 |
0 |
1 |
+0 |
Aug13 |
130628 |
768.75 |
768.75 |
767.25 |
768.75 |
+1.50 |
|
|
|
Total Volume and Open Interest |
41,065 |
68,379 |
+583 |
Brazilian Real(CME) |
Jul13 |
130628 |
457.25 |
457.50 |
451.30 |
451.30 |
-6.05 |
1,767 |
5,086 |
-556 |
Aug13 |
130628 |
446.80 |
451.30 |
444.80 |
446.35 |
-8.05 |
1,082 |
3,133 |
+222 |
Sep13 |
130628 |
446.50 |
446.60 |
442.25 |
443.45 |
-7.90 |
1,012 |
8,404 |
+642 |
Oct13 |
130628 |
440.80 |
448.65 |
440.80 |
440.80 |
-7.85 |
|
|
|
Total Volume and Open Interest |
3,861 |
32,450 |
+308 |
30-Year T-Bonds(CBOT) |
Sep13 |
130628 |
135~280 |
136~040 |
134~200 |
135~270 |
+0~080 |
358,763 |
550,496 |
+5,012 |
Dec13 |
130628 |
134~090 |
134~160 |
133~150 |
134~120 |
+0~080 |
13 |
149 |
+3 |
Mar14 |
130628 |
134~120 |
134~120 |
134~120 |
134~120 |
+0~080 |
|
|
|
Total Volume and Open Interest |
358,776 |
550,645 |
+5,015 |
10-Year T-Notes(CBOT) |
Sep13 |
130628 |
126~225 |
126~295 |
125~315 |
126~180 |
-0~025 |
1,407,693 |
2,088,849 |
-11,472 |
Dec13 |
130628 |
125~200 |
125~225 |
125~200 |
125~200 |
-0~025 |
3 |
13 |
+0 |
Mar14 |
130628 |
125~200 |
125~225 |
125~200 |
125~200 |
-0~025 |
|
|
|
Total Volume and Open Interest |
1,407,696 |
2,088,862 |
-11,472 |
5-Year T-Notes(CBOT) |
Jun13 |
130628 |
121~242 |
122~024 |
121~174 |
121~190 |
-0~046 |
1,142 |
1,753 |
-748 |
Sep13 |
130628 |
121~014 |
121~076 |
120~216 |
121~014 |
+0~006 |
852,953 |
1,518,368 |
+52,925 |
Dec13 |
130628 |
120~094 |
120~094 |
120~094 |
120~094 |
-0~012 |
|
|
|
Total Volume and Open Interest |
854,095 |
1,520,121 |
+52,177 |
2 Year T-Notes(CBOT) |
Jun13 |
130628 |
110~054 |
110~054 |
110~026 |
110~030 |
-0~014 |
1,603 |
25,832 |
-412 |
Sep13 |
130628 |
110~004 |
110~012 |
109~304 |
110~000 |
-0~004 |
232,882 |
773,485 |
+9,206 |
Dec13 |
130628 |
109~304 |
109~310 |
109~304 |
109~304 |
-0~004 |
|
|
|
Total Volume and Open Interest |
234,485 |
799,317 |
+8,794 |
Eurodollars(CME) |
Sep13 |
130628 |
99.690 |
99.700 |
99.675 |
99.685 |
+0.005 |
169,105 |
772,838 |
-7,766 |
Dec13 |
130628 |
99.630 |
99.645 |
99.615 |
99.625 |
unch |
202,749 |
808,477 |
-8,620 |
Mar14 |
130628 |
99.575 |
99.600 |
99.555 |
99.570 |
unch |
227,787 |
748,269 |
-12,064 |
Jun14 |
130628 |
99.520 |
99.545 |
99.485 |
99.510 |
unch |
248,875 |
718,113 |
+5,538 |
Sep14 |
130628 |
99.440 |
99.465 |
99.395 |
99.435 |
unch |
276,912 |
691,427 |
+2,046 |
Dec14 |
130628 |
99.335 |
99.360 |
99.275 |
99.325 |
unch |
274,472 |
704,095 |
-375 |
Mar15 |
130628 |
99.180 |
99.215 |
99.120 |
99.175 |
unch |
224,636 |
547,056 |
+10,722 |
Jun15 |
130628 |
98.995 |
99.035 |
98.920 |
98.985 |
+0.005 |
214,326 |
664,512 |
-320 |
Sep15 |
130628 |
98.775 |
98.815 |
98.685 |
98.755 |
unch |
218,729 |
518,705 |
-5,229 |
Dec15 |
130628 |
98.515 |
98.565 |
98.425 |
98.500 |
-0.005 |
177,426 |
572,914 |
-7,364 |
Mar16 |
130628 |
98.255 |
98.305 |
98.155 |
98.235 |
-0.005 |
161,593 |
404,251 |
+12,063 |
Jun16 |
130628 |
97.985 |
98.045 |
97.885 |
97.975 |
-0.005 |
143,711 |
310,742 |
+4,049 |
Sep16 |
130628 |
97.745 |
97.795 |
97.630 |
97.720 |
-0.010 |
101,814 |
290,102 |
-801 |
Dec16 |
130628 |
97.515 |
97.570 |
97.400 |
97.490 |
-0.010 |
90,643 |
165,017 |
+5,467 |
Mar17 |
130628 |
97.315 |
97.370 |
97.195 |
97.285 |
-0.010 |
64,451 |
193,540 |
+2,794 |
Jun17 |
130628 |
97.115 |
97.175 |
96.995 |
97.085 |
-0.010 |
41,997 |
150,710 |
-1,260 |
Sep17 |
130628 |
96.945 |
97.000 |
96.815 |
96.905 |
-0.015 |
32,646 |
110,667 |
-495 |
Dec17 |
130628 |
96.775 |
96.835 |
96.640 |
96.735 |
-0.020 |
31,508 |
124,090 |
-385 |
Total Volume and Open Interest |
2,959,040 |
8,746,140 |
-1,206 |
Ultra T-Bond(CBOT) |
Jun13 |
130619 |
153~07 |
153~07 |
152~05 |
152~05 |
-0~20 |
930 |
9,183 |
-768 |
Sep13 |
130628 |
146~16 |
147~18 |
145~08 |
147~10 |
+1~06 |
63,899 |
375,278 |
-2,754 |
Dec13 |
130628 |
147~00 |
147~00 |
147~00 |
147~00 |
+1~03 |
2 |
1 |
+1 |
Total Volume and Open Interest |
63,901 |
375,279 |
-2,753 |
30 Day Federal Funds(CBOT) |
Jun13 |
130628 |
99.905 |
99.905 |
99.902 |
99.905 |
+0.003 |
3,203 |
47,485 |
-581 |
Jul13 |
130628 |
99.885 |
99.895 |
99.885 |
99.890 |
+0.005 |
7,604 |
39,012 |
+666 |
Aug13 |
130628 |
99.880 |
99.890 |
99.880 |
99.885 |
+0.005 |
6,056 |
30,611 |
+579 |
Sep13 |
130628 |
99.875 |
99.880 |
99.870 |
99.875 |
+0.005 |
1,676 |
23,899 |
+480 |
Oct13 |
130628 |
99.870 |
99.870 |
99.865 |
99.870 |
+0.005 |
1,200 |
14,121 |
+136 |
Nov13 |
130628 |
99.860 |
99.865 |
99.855 |
99.860 |
+0.005 |
1,522 |
16,491 |
-14 |
Total Volume and Open Interest |
42,194 |
342,804 |
+2,663 |
3-Mth Euro-Yen(CME) |
Sep13 |
130628 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec13 |
130628 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Mar14 |
130628 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun14 |
130628 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Sep14 |
130628 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Dec14 |
130628 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar15 |
130628 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Jun15 |
130628 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Sep15 |
130628 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Dec15 |
130628 |
99.210 |
99.210 |
99.210 |
99.210 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130628 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
120 |
+0 |
Dec13 |
130628 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
412 |
+0 |
Mar14 |
130628 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
91 |
+0 |
Jun14 |
130628 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130628 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
32 |
+0 |
Dec14 |
130628 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130628 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Jun15 |
130628 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
708 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130628 |
142.68 |
142.90 |
142.48 |
142.61 |
-0.06 |
1,468 |
17,200 |
-420 |
Dec13 |
130628 |
138.85 |
138.85 |
138.85 |
138.85 |
-0.06 |
|
|
|
Mar14 |
130628 |
136.76 |
136.76 |
136.76 |
136.76 |
-0.06 |
|
|
|
Total Volume and Open Interest |
1,468 |
17,200 |
-420 |
Euro-Bund(EUREX) |
Sep13 |
130628 |
141.65 |
141.85 |
140.98 |
141.52 |
+0.06 |
739,065 |
868,562 |
-1,853 |
Dec13 |
130628 |
139.81 |
139.85 |
139.11 |
139.63 |
+0.06 |
83 |
302 |
-29 |
Mar14 |
130628 |
139.63 |
139.63 |
139.63 |
139.63 |
+0.06 |
|
|
|
Total Volume and Open Interest |
739,148 |
868,864 |
-1,882 |
Euro-Bobl(EUREX) |
Sep13 |
130628 |
125.19 |
125.32 |
124.91 |
125.20 |
+0.08 |
570,849 |
785,605 |
-9,214 |
Dec13 |
130628 |
123.49 |
123.49 |
123.49 |
123.49 |
+0.08 |
0 |
1,200 |
+0 |
Mar14 |
130628 |
123.49 |
123.49 |
123.49 |
123.49 |
+0.08 |
|
|
|
Total Volume and Open Interest |
570,849 |
786,805 |
-9,214 |
3-Mth Euribor(EUREX) |
Jun13 |
130617 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
0 |
2,973 |
+0 |
Sep13 |
130628 |
99.730 |
99.730 |
99.720 |
99.730 |
-0.005 |
8 |
1,976 |
-3 |
Dec13 |
130628 |
99.660 |
99.660 |
99.660 |
99.660 |
-0.005 |
0 |
1,985 |
+0 |
Total Volume and Open Interest |
827 |
20,362 |
+325 |
Long Gilt(LIFFE) |
Sep13 |
130628 |
112~11 |
112~19 |
111~12 |
111~29 |
-0~05 |
164,668 |
290,001 |
-47 |
Dec13 |
130628 |
111~29 |
111~29 |
111~29 |
111~29 |
-0~05 |
|
|
|
Total Volume and Open Interest |
164,668 |
290,001 |
-4,963 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130628 |
99.45 |
99.46 |
99.43 |
99.44 |
+0.01 |
52,529 |
269,700 |
-10,426 |
Dec13 |
130628 |
99.39 |
99.41 |
99.35 |
99.38 |
+0.01 |
60,330 |
312,396 |
-10,155 |
Mar14 |
130628 |
99.32 |
99.36 |
99.28 |
99.32 |
+0.01 |
89,382 |
294,678 |
-10,853 |
Jun14 |
130628 |
99.26 |
99.30 |
99.21 |
99.27 |
+0.03 |
67,570 |
280,616 |
-9,865 |
Sep14 |
130628 |
99.19 |
99.24 |
99.15 |
99.21 |
+0.04 |
87,949 |
249,098 |
-10,764 |
Dec14 |
130628 |
99.10 |
99.16 |
99.06 |
99.14 |
+0.06 |
70,095 |
287,599 |
-529 |
Total Volume and Open Interest |
663,751 |
2,416,029 |
-55,964 |
3-Mth Euribor(LIFFE) |
Sep13 |
130628 |
99.740 |
99.750 |
99.720 |
99.730 |
-0.005 |
169,278 |
495,724 |
-5,026 |
Dec13 |
130628 |
99.675 |
99.690 |
99.635 |
99.660 |
-0.005 |
118,088 |
629,038 |
+11,467 |
Mar14 |
130628 |
99.610 |
99.625 |
99.555 |
99.585 |
-0.010 |
111,855 |
416,118 |
-7,432 |
Total Volume and Open Interest |
1,071,874 |
4,207,679 |
-38,295 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130628 |
97.33 |
97.36 |
97.32 |
97.34 |
+0.01 |
21,660 |
216,109 |
-11,163 |
Dec13 |
130628 |
97.41 |
97.46 |
97.41 |
97.44 |
+0.03 |
34,767 |
217,345 |
-6,642 |
Mar14 |
130628 |
97.36 |
97.43 |
97.36 |
97.40 |
+0.04 |
25,471 |
166,808 |
-8,535 |
Jun14 |
130628 |
97.23 |
97.30 |
97.23 |
97.28 |
+0.05 |
17,392 |
103,560 |
-1,106 |
Sep14 |
130628 |
97.03 |
97.12 |
97.03 |
97.10 |
+0.07 |
7,773 |
74,480 |
+442 |
Dec14 |
130628 |
96.83 |
96.92 |
96.83 |
96.90 |
+0.07 |
13,837 |
65,811 |
+7,266 |
Mar15 |
130628 |
96.67 |
96.73 |
96.66 |
96.72 |
+0.07 |
2,707 |
40,018 |
-543 |
Jun15 |
130628 |
96.49 |
96.56 |
96.49 |
96.55 |
+0.08 |
1,007 |
11,165 |
+55 |
Sep15 |
130628 |
96.34 |
96.41 |
96.34 |
96.40 |
+0.09 |
37 |
946 |
+20 |
Dec15 |
130628 |
96.27 |
96.27 |
96.25 |
96.26 |
+0.10 |
1 |
528 |
-1 |
Total Volume and Open Interest |
124,652 |
896,961 |
-20,207 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130628 |
96.17 |
96.25 |
96.17 |
96.23 |
+0.06 |
77,356 |
439,903 |
-12,602 |
Dec13 |
130628 |
96.26 |
96.26 |
96.26 |
96.26 |
+0.06 |
|
|
|
Total Volume and Open Interest |
77,356 |
439,903 |
-12,602 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130628 |
97.14 |
97.24 |
97.14 |
97.22 |
+0.07 |
182,927 |
513,143 |
+18,296 |
Dec13 |
130628 |
97.26 |
97.26 |
97.26 |
97.26 |
+0.07 |
|
|
|
Total Volume and Open Interest |
182,927 |
513,143 |
+18,296 |
Gold(CMX) |
Aug13 |
130628 |
1199.5 |
1234.8 |
1179.4 |
1223.7 |
+12.1 |
318,396 |
214,322 |
-1,399 |
Oct13 |
130628 |
1201.4 |
1235.8 |
1182.6 |
1224.8 |
+12.1 |
8,193 |
15,950 |
+2,892 |
Dec13 |
130628 |
1203.0 |
1236.9 |
1182.6 |
1225.9 |
+12.4 |
18,603 |
81,626 |
+2,889 |
Feb14 |
130628 |
1205.2 |
1231.6 |
1187.9 |
1227.0 |
+12.5 |
1,337 |
17,806 |
-47 |
Apr14 |
130628 |
1206.3 |
1236.8 |
1194.4 |
1228.1 |
+12.6 |
749 |
8,128 |
-110 |
Jun14 |
130628 |
1210.8 |
1231.2 |
1190.4 |
1229.3 |
+12.7 |
1,098 |
11,315 |
+92 |
Aug14 |
130628 |
1208.8 |
1230.6 |
1197.8 |
1230.6 |
+12.8 |
29 |
1,423 |
-10 |
Oct14 |
130628 |
1232.0 |
1232.0 |
1219.9 |
1232.0 |
+12.8 |
10 |
826 |
+0 |
Dec14 |
130628 |
1200.0 |
1244.0 |
1199.5 |
1233.6 |
+12.9 |
717 |
12,551 |
+64 |
Feb15 |
130628 |
1235.4 |
1235.4 |
1223.3 |
1235.4 |
+13.0 |
0 |
11 |
+0 |
Apr15 |
130628 |
1237.3 |
1237.3 |
1225.2 |
1237.3 |
+13.1 |
|
|
|
Jun15 |
130628 |
1217.1 |
1239.3 |
1208.4 |
1239.3 |
+13.1 |
223 |
8,997 |
+54 |
Total Volume and Open Interest |
351,835 |
394,235 |
+3,588 |
Silver(CMX) |
Jul13 |
130628 |
1845.5 |
1963.0 |
1818.5 |
1945.1 |
+91.8 |
89,816 |
6,413 |
-12,244 |
Sep13 |
130628 |
1848.0 |
1964.5 |
1817.0 |
1947.0 |
+91.7 |
58,641 |
77,997 |
+10,909 |
Dec13 |
130628 |
1856.5 |
1969.5 |
1821.5 |
1951.9 |
+92.1 |
4,880 |
25,493 |
-486 |
Mar14 |
130628 |
1860.0 |
1961.5 |
1860.0 |
1957.2 |
+92.3 |
1,137 |
3,490 |
-756 |
May14 |
130628 |
1960.3 |
1960.3 |
1960.2 |
1960.3 |
+92.3 |
117 |
4,011 |
-13 |
Jul14 |
130628 |
1968.5 |
1978.0 |
1963.4 |
1963.5 |
+92.3 |
55 |
3,893 |
-9 |
Sep14 |
130628 |
1966.6 |
1966.6 |
1966.5 |
1966.6 |
+92.4 |
20 |
998 |
+0 |
Total Volume and Open Interest |
156,507 |
138,224 |
-2,415 |
Platinum(NYMEX) |
Jul13 |
130628 |
1314.0 |
1337.8 |
1295.4 |
1336.9 |
+11.7 |
16,338 |
4,478 |
-10,004 |
Oct13 |
130628 |
1317.0 |
1343.9 |
1296.0 |
1339.9 |
+10.8 |
18,763 |
56,666 |
+8,519 |
Jan14 |
130628 |
1321.1 |
1344.4 |
1300.5 |
1342.0 |
+10.8 |
32 |
1,188 |
+7 |
Apr14 |
130628 |
1340.2 |
1343.6 |
1340.2 |
1343.6 |
+10.8 |
0 |
5 |
+0 |
Total Volume and Open Interest |
35,135 |
62,348 |
-1,476 |
Palladium(NYMEX) |
Sep13 |
130628 |
645.60 |
663.00 |
633.30 |
660.70 |
+10.00 |
6,301 |
32,230 |
-167 |
Dec13 |
130628 |
648.95 |
662.85 |
645.60 |
662.00 |
+10.05 |
60 |
2,037 |
+33 |
Mar14 |
130628 |
636.85 |
663.00 |
636.85 |
663.00 |
+10.05 |
36 |
115 |
-1 |
Total Volume and Open Interest |
6,402 |
34,388 |
-142 |
Copper(CMX) |
Jul13 |
130628 |
304.90 |
308.00 |
300.80 |
305.05 |
-0.20 |
70,664 |
12,056 |
-11,316 |
Sep13 |
130628 |
305.60 |
308.90 |
301.55 |
305.75 |
-0.20 |
50,628 |
111,816 |
+7,133 |
Dec13 |
130628 |
306.35 |
310.15 |
303.05 |
307.10 |
-0.25 |
4,284 |
27,275 |
+134 |
Mar14 |
130628 |
306.40 |
310.75 |
306.40 |
308.55 |
-0.30 |
340 |
9,105 |
+12 |
May14 |
130628 |
307.35 |
310.60 |
307.15 |
309.65 |
-0.30 |
101 |
1,689 |
-3 |
Total Volume and Open Interest |
126,681 |
174,500 |
-4,246 |
DJIA Index(CBOT) |
Sep13 |
130628 |
14935 |
14999 |
14820 |
14824 |
-112 |
128 |
6,599 |
+14 |
Dec13 |
130628 |
14747 |
14859 |
14747 |
14747 |
-112 |
0 |
2 |
+0 |
Mar14 |
130628 |
14652 |
14764 |
14652 |
14652 |
-112 |
|
|
|
Jun14 |
130628 |
14583 |
14695 |
14583 |
14583 |
-112 |
|
|
|
Total Volume and Open Interest |
128 |
6,601 |
+14 |
E-mini DJIA Index(CBOT) |
Jun13 |
130621 |
14775 |
14884 |
14770 |
14867 |
+91 |
33,285 |
53,363 |
-4,880 |
Sep13 |
130628 |
14937 |
15002 |
14801 |
14824 |
-112 |
149,393 |
91,642 |
+1,248 |
Dec13 |
130628 |
14860 |
14898 |
14747 |
14747 |
-112 |
46 |
210 |
+15 |
Mar14 |
130628 |
14652 |
14652 |
14652 |
14652 |
-112 |
0 |
2 |
+0 |
Total Volume and Open Interest |
149,439 |
91,854 |
+1,263 |
S & P 500(CME) |
Sep13 |
130628 |
1606.70 |
1614.20 |
1594.70 |
1599.30 |
-7.30 |
7,400 |
153,728 |
-486 |
Dec13 |
130628 |
1595.50 |
1603.30 |
1591.30 |
1593.00 |
-7.30 |
13 |
2,943 |
+0 |
Mar14 |
130628 |
1586.60 |
1597.10 |
1585.10 |
1586.60 |
-7.50 |
0 |
11 |
+0 |
Jun14 |
130628 |
1579.60 |
1590.10 |
1578.10 |
1579.60 |
-7.50 |
|
|
|
Total Volume and Open Interest |
7,413 |
156,682 |
-486 |
S & P 500 E-Mini(Globex) |
Sep13 |
130628 |
1606.25 |
1614.50 |
1594.25 |
1599.25 |
-7.25 |
1,731,510 |
2,657,544 |
-56,070 |
Dec13 |
130628 |
1600.50 |
1608.25 |
1588.00 |
1593.00 |
-7.25 |
3,239 |
13,899 |
-63 |
Total Volume and Open Interest |
1,734,846 |
2,673,076 |
-56,128 |
NASDAQ 100(CME) |
Sep13 |
130628 |
2902.00 |
2922.00 |
2884.00 |
2901.30 |
+1.80 |
430 |
3,881 |
-269 |
Dec13 |
130628 |
2894.80 |
2910.50 |
2880.00 |
2894.80 |
+2.00 |
|
|
|
Mar14 |
130628 |
2888.50 |
2888.50 |
2886.50 |
2888.50 |
+2.00 |
|
|
|
Total Volume and Open Interest |
430 |
3,881 |
-269 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130628 |
2899.00 |
2922.00 |
2884.30 |
2901.30 |
+1.80 |
196,345 |
294,254 |
-5,787 |
Dec13 |
130628 |
2897.50 |
2912.80 |
2894.80 |
2894.80 |
+2.00 |
2 |
19 |
+0 |
Total Volume and Open Interest |
196,351 |
294,360 |
-5,783 |
S & P Midcap 400(CME) |
Sep13 |
130628 |
1154.00 |
1163.00 |
1154.00 |
1157.90 |
-2.90 |
0 |
332 |
+0 |
Dec13 |
130628 |
1155.90 |
1158.80 |
1155.90 |
1155.90 |
-2.90 |
|
|
|
Mar14 |
130628 |
1153.90 |
1156.80 |
1153.90 |
1153.90 |
-2.90 |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Volatility Index(CBOE) |
Jun13 |
130618 |
16.80 |
17.10 |
16.65 |
16.80 |
-0.15 |
86,261 |
57,744 |
-16,081 |
Jul13 |
130628 |
17.95 |
18.65 |
17.63 |
18.05 |
-0.15 |
64,831 |
108,492 |
+278 |
Aug13 |
130628 |
18.85 |
19.35 |
18.55 |
18.90 |
-0.15 |
39,397 |
62,406 |
-44 |
Sep13 |
130628 |
19.70 |
20.10 |
19.40 |
19.85 |
-0.05 |
15,275 |
39,203 |
+609 |
Total Volume and Open Interest |
143,137 |
299,794 |
+3,101 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130628 |
13550 |
13915 |
13460 |
13840 |
+315 |
21,526 |
57,740 |
+2,530 |
Dec13 |
130628 |
13970 |
13970 |
13930 |
13930 |
+315 |
0 |
9 |
+0 |
Total Volume and Open Interest |
21,526 |
57,751 |
+2,530 |
Nikkei 225(SGX) |
Sep13 |
130628 |
13260 |
13740 |
13210 |
13625 |
+365 |
133,251 |
205,445 |
-256 |
Dec13 |
130628 |
13295 |
13670 |
13295 |
13560 |
+365 |
7 |
32,156 |
+7 |
Mar14 |
130628 |
13560 |
13560 |
13550 |
13550 |
+365 |
0 |
21 |
+0 |
Total Volume and Open Interest |
135,286 |
272,390 |
+134 |
CAC 40(EURONEXT) |
Jul13 |
130628 |
3761.0 |
3773.5 |
3718.0 |
3734.5 |
-24.0 |
103,338 |
320,792 |
-1,290 |
Aug13 |
130628 |
3760.0 |
3770.0 |
3720.0 |
3734.5 |
-24.0 |
370 |
1,638 |
+1,296 |
Sep13 |
130628 |
3768.5 |
3770.0 |
3721.0 |
3735.0 |
-24.0 |
2,160 |
25,601 |
-187 |
Total Volume and Open Interest |
105,870 |
348,067 |
-180 |
Hang Seng Index(HKFE) |
Jun13 |
130627 |
20368 |
20688 |
20357 |
20549 |
+250 |
188,278 |
111,084 |
-4,840 |
Jul13 |
130628 |
20588 |
20806 |
20452 |
20729 |
+284 |
83,915 |
110,581 |
+35,438 |
Aug13 |
130628 |
20500 |
20750 |
20422 |
20687 |
|
|
|
|
DAX(EUREX) |
Jun13 |
130621 |
7935.5 |
7985.5 |
7921.0 |
7954.0 |
+6.5 |
185,413 |
77,639 |
-32,958 |
Sep13 |
130628 |
8003.5 |
8044.5 |
7910.5 |
7966.5 |
-36.5 |
116,988 |
132,108 |
-943 |
Dec13 |
130628 |
8016.5 |
8048.0 |
7916.0 |
7973.5 |
-36.5 |
434 |
2,278 |
+166 |
Total Volume and Open Interest |
117,471 |
134,433 |
-737 |
FT-SE 100(EURONEXT) |
Sep13 |
130628 |
6174.00 |
6220.50 |
6154.50 |
6161.50 |
-38.00 |
81,823 |
610,855 |
-5,868 |
Dec13 |
130628 |
6172.50 |
6182.00 |
6135.50 |
6135.50 |
-38.00 |
81 |
1,039 |
+61 |
Mar14 |
130628 |
6088.50 |
6088.50 |
6088.50 |
6088.50 |
-33.50 |
|
|
|
Total Volume and Open Interest |
81,904 |
611,894 |
-5,807 |
SPI 200(SFE) |
Sep13 |
130628 |
4768.0 |
4821.0 |
4756.0 |
4769.0 |
-5.0 |
36,500 |
245,805 |
-12,176 |
Dec13 |
130628 |
4793.0 |
4797.0 |
4765.0 |
4765.0 |
-6.0 |
45 |
3,349 |
-16 |
Mar14 |
130628 |
4728.0 |
4734.0 |
4728.0 |
4731.0 |
-2.0 |
13 |
3,217 |
+8 |
Total Volume and Open Interest |
36,596 |
252,800 |
-12,184 |
FTSE MIB(ISE) |
Sep13 |
130628 |
15490.00 |
15550.00 |
15195.00 |
15262.00 |
-179.00 |
21,238 |
34,557 |
-1,187 |
Dec13 |
130628 |
15220.00 |
15250.00 |
15150.00 |
15177.00 |
-179.00 |
35 |
147 |
-9 |
Mar14 |
130628 |
15166.00 |
15166.00 |
15166.00 |
15166.00 |
-179.00 |
|
|
|
Total Volume and Open Interest |
21,273 |
34,704 |
-1,196 |
KOSPI 200(KFE) |
Sep13 |
130628 |
239.40 |
244.00 |
238.35 |
242.00 |
+2.40 |
238,973 |
110,214 |
-7,438 |
Dec13 |
130628 |
240.30 |
245.35 |
240.30 |
243.45 |
+2.95 |
99 |
921 |
-60 |
Mar14 |
130628 |
240.00 |
242.55 |
240.00 |
242.55 |
+2.45 |
0 |
387 |
+0 |
Total Volume and Open Interest |
239,072 |
111,644 |
-7,498 |
GSCI(CME) |
Jul13 |
130628 |
614.00 |
617.25 |
609.90 |
609.95 |
-4.65 |
243 |
9,394 |
-18 |
Aug13 |
130628 |
608.50 |
615.25 |
608.50 |
608.50 |
-4.50 |
16 |
161 |
+16 |
Sep13 |
130628 |
604.50 |
612.25 |
604.50 |
604.50 |
-5.30 |
1 |
1 |
+1 |
Total Volume and Open Interest |
260 |
9,556 |
-1 |
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. |
|
|