|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon May 28, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120525 |
1380.00 |
1386.50 |
1371.50 |
1382.00 |
+6.00 |
84,911 |
263,301 |
-4,152 |
Aug12 |
120525 |
1359.25 |
1365.50 |
1353.00 |
1362.00 |
+5.75 |
8,114 |
44,698 |
+1,578 |
Sep12 |
120525 |
1313.75 |
1323.75 |
1308.00 |
1321.75 |
+8.50 |
3,191 |
21,843 |
+520 |
Nov12 |
120525 |
1278.00 |
1290.00 |
1268.75 |
1289.25 |
+13.00 |
47,940 |
241,282 |
-379 |
Jan13 |
120525 |
1280.00 |
1290.50 |
1274.75 |
1290.50 |
+13.25 |
4,753 |
50,456 |
+580 |
Mar13 |
120525 |
1252.75 |
1266.50 |
1247.00 |
1266.25 |
+11.00 |
3,965 |
65,328 |
+161 |
May13 |
120525 |
1244.75 |
1254.00 |
1236.25 |
1253.50 |
+6.00 |
3,140 |
34,551 |
+53 |
Jul13 |
120525 |
1241.25 |
1252.75 |
1235.50 |
1252.00 |
+6.00 |
3,265 |
34,034 |
-21 |
Aug13 |
120525 |
1239.50 |
1241.25 |
1236.50 |
1241.25 |
+4.75 |
0 |
166 |
+0 |
Sep13 |
120525 |
1204.25 |
1204.25 |
1199.50 |
1204.25 |
+4.75 |
1 |
261 |
+0 |
Nov13 |
120525 |
1165.00 |
1171.50 |
1157.00 |
1170.00 |
+4.75 |
1,041 |
17,591 |
-53 |
Jan14 |
120525 |
1176.00 |
1176.00 |
1171.25 |
1176.00 |
+4.75 |
3 |
160 |
+0 |
Mar14 |
120525 |
1172.75 |
1172.75 |
1168.00 |
1172.75 |
+4.75 |
0 |
3 |
+0 |
May14 |
120525 |
1172.75 |
1172.75 |
1168.00 |
1172.75 |
+4.75 |
|
|
|
Total Volume and Open Interest |
160,326 |
774,218 |
-1,713 |
Soybean Meal(CBOT) |
Jul12 |
120525 |
410.80 |
412.30 |
407.60 |
409.30 |
-1.50 |
35,792 |
118,350 |
-2,543 |
Aug12 |
120525 |
397.00 |
397.50 |
393.50 |
395.30 |
-1.50 |
4,864 |
22,652 |
+696 |
Sep12 |
120525 |
381.70 |
384.00 |
380.30 |
382.30 |
-0.50 |
1,666 |
17,820 |
+123 |
Oct12 |
120525 |
364.70 |
368.90 |
363.60 |
368.00 |
+1.90 |
935 |
12,959 |
+123 |
Dec12 |
120525 |
361.70 |
364.80 |
359.00 |
363.80 |
+1.70 |
11,343 |
42,465 |
+1,015 |
Jan13 |
120525 |
359.10 |
361.60 |
358.80 |
361.10 |
+2.00 |
440 |
5,353 |
-6 |
Mar13 |
120525 |
347.40 |
349.20 |
346.60 |
349.00 |
+1.50 |
1,033 |
8,815 |
+262 |
May13 |
120525 |
343.40 |
344.80 |
340.60 |
344.20 |
+1.10 |
1,114 |
6,605 |
+545 |
Jul13 |
120525 |
340.70 |
344.20 |
340.60 |
344.10 |
+0.50 |
1,714 |
7,096 |
+212 |
Aug13 |
120525 |
341.10 |
341.10 |
337.50 |
341.10 |
+3.60 |
61 |
248 |
+12 |
Total Volume and Open Interest |
59,216 |
247,907 |
+543 |
Soybean Oil(CBOT) |
Jul12 |
120525 |
49.42 |
50.21 |
49.20 |
50.12 |
+0.70 |
70,216 |
189,422 |
+638 |
Aug12 |
120525 |
49.70 |
50.43 |
49.52 |
50.34 |
+0.70 |
7,942 |
39,225 |
+850 |
Sep12 |
120525 |
49.99 |
50.64 |
49.78 |
50.56 |
+0.70 |
5,091 |
25,774 |
+552 |
Oct12 |
120525 |
49.85 |
50.80 |
49.85 |
50.75 |
+0.70 |
1,432 |
13,690 |
+236 |
Dec12 |
120525 |
50.51 |
51.23 |
50.21 |
51.15 |
+0.71 |
21,166 |
86,737 |
+1,328 |
Jan13 |
120525 |
50.90 |
51.42 |
50.90 |
51.38 |
+0.71 |
432 |
6,658 |
+64 |
Mar13 |
120525 |
50.97 |
51.64 |
50.89 |
51.57 |
+0.70 |
1,102 |
16,781 |
+223 |
May13 |
120525 |
51.07 |
51.73 |
50.87 |
51.67 |
+0.70 |
782 |
8,458 |
+59 |
Jul13 |
120525 |
50.91 |
51.81 |
50.91 |
51.76 |
+0.70 |
577 |
5,418 |
+60 |
Aug13 |
120525 |
51.67 |
51.67 |
50.97 |
51.67 |
+0.70 |
34 |
1,091 |
+0 |
Total Volume and Open Interest |
109,117 |
399,414 |
+3,986 |
Canola(WCE) |
Jul12 |
120528 |
609.0 |
614.3 |
604.5 |
611.2 |
-1.0 |
5,856 |
81,276 |
-3,042 |
Nov12 |
120528 |
562.9 |
568.0 |
559.4 |
564.8 |
-2.1 |
7,960 |
115,470 |
-309 |
Jan13 |
120528 |
572.0 |
572.1 |
569.5 |
570.1 |
-1.8 |
753 |
22,164 |
-135 |
Mar13 |
120528 |
573.3 |
575.5 |
573.0 |
573.5 |
-1.5 |
462 |
10,103 |
-45 |
May13 |
120528 |
574.9 |
578.1 |
574.9 |
576.4 |
-1.0 |
574 |
6,799 |
+292 |
Total Volume and Open Interest |
15,678 |
238,919 |
-3,229 |
Corn(CBOT) |
Jul12 |
120525 |
583.00 |
589.50 |
573.25 |
578.50 |
unch |
184,176 |
486,640 |
-1,183 |
Sep12 |
120525 |
522.50 |
528.50 |
518.50 |
526.50 |
+8.25 |
41,349 |
171,333 |
+882 |
Dec12 |
120525 |
518.00 |
523.25 |
514.25 |
521.50 |
+6.50 |
83,319 |
376,191 |
-5,307 |
Mar13 |
120525 |
528.75 |
534.50 |
527.00 |
532.75 |
+6.25 |
5,790 |
54,331 |
+711 |
May13 |
120525 |
538.00 |
542.25 |
534.75 |
541.00 |
+6.25 |
2,464 |
13,420 |
+82 |
Jul13 |
120525 |
546.25 |
550.00 |
542.00 |
547.00 |
+5.00 |
5,623 |
35,091 |
+1,886 |
Sep13 |
120525 |
530.00 |
532.50 |
527.25 |
532.50 |
+5.25 |
110 |
1,970 |
+11 |
Dec13 |
120525 |
525.00 |
529.75 |
522.00 |
529.50 |
+4.50 |
4,241 |
42,116 |
+148 |
Mar14 |
120525 |
540.00 |
540.00 |
535.50 |
540.00 |
+4.50 |
22 |
735 |
+7 |
May14 |
120525 |
546.00 |
546.00 |
541.50 |
546.00 |
+4.50 |
2 |
251 |
-2 |
Total Volume and Open Interest |
327,159 |
1,186,415 |
-2,766 |
Wheat(CBOT) |
Jul12 |
120525 |
664.75 |
688.25 |
661.75 |
680.00 |
+17.00 |
66,972 |
211,669 |
-541 |
Sep12 |
120525 |
680.00 |
703.00 |
677.00 |
694.50 |
+16.25 |
19,580 |
54,174 |
+484 |
Dec12 |
120525 |
700.75 |
723.75 |
698.75 |
715.50 |
+15.50 |
19,298 |
117,613 |
+2,362 |
Mar13 |
120525 |
718.00 |
738.25 |
716.75 |
731.00 |
+14.25 |
2,677 |
21,203 |
+433 |
May13 |
120525 |
735.00 |
743.00 |
724.00 |
738.00 |
+14.00 |
557 |
6,048 |
-25 |
Jul13 |
120525 |
730.00 |
744.00 |
728.00 |
739.25 |
+11.25 |
3,184 |
11,712 |
+630 |
Total Volume and Open Interest |
112,598 |
429,226 |
+3,427 |
Wheat(KCBT) |
Jul12 |
120525 |
688.25 |
709.00 |
685.00 |
700.00 |
+13.00 |
12,428 |
70,751 |
-2,854 |
Sep12 |
120525 |
703.25 |
723.25 |
700.00 |
715.00 |
+12.75 |
3,469 |
25,008 |
-301 |
Dec12 |
120525 |
728.25 |
747.00 |
724.00 |
738.00 |
+12.00 |
3,393 |
28,229 |
+629 |
Mar13 |
120525 |
740.00 |
760.00 |
740.00 |
752.00 |
+11.75 |
514 |
6,282 |
-37 |
May13 |
120525 |
758.25 |
765.50 |
754.00 |
759.00 |
+11.75 |
135 |
3,602 |
+22 |
Jul13 |
120525 |
757.00 |
770.00 |
757.00 |
764.00 |
+12.00 |
1,375 |
2,948 |
+632 |
Total Volume and Open Interest |
21,321 |
137,234 |
-1,904 |
Wheat(MGE) |
Jul12 |
120525 |
776.00 |
792.00 |
774.75 |
786.25 |
+11.00 |
1,835 |
15,372 |
+176 |
Sep12 |
120525 |
773.00 |
789.50 |
773.00 |
783.00 |
+9.50 |
905 |
10,943 |
+20 |
Dec12 |
120525 |
781.00 |
797.25 |
781.00 |
790.00 |
+9.50 |
704 |
10,234 |
+39 |
Mar13 |
120525 |
789.00 |
803.00 |
789.00 |
797.50 |
+11.75 |
66 |
1,895 |
+28 |
May13 |
120525 |
805.25 |
806.50 |
805.25 |
806.50 |
+11.50 |
39 |
183 |
+7 |
Total Volume and Open Interest |
3,594 |
38,753 |
+308 |
Oats(CBOT) |
Jul12 |
120525 |
305.25 |
309.75 |
291.50 |
296.25 |
-8.75 |
1,581 |
7,698 |
-428 |
Sep12 |
120525 |
309.50 |
313.50 |
296.25 |
299.75 |
-9.25 |
17 |
533 |
-9 |
Dec12 |
120525 |
314.75 |
319.75 |
303.00 |
306.00 |
-9.50 |
349 |
3,213 |
+31 |
Mar13 |
120525 |
313.25 |
323.50 |
313.25 |
313.25 |
-10.25 |
1 |
26 |
+0 |
Total Volume and Open Interest |
1,948 |
11,470 |
-406 |
Rough Rice(CBOT) |
Jul12 |
120525 |
14.90 |
14.92 |
14.48 |
14.51 |
-0.39 |
854 |
10,149 |
-203 |
Sep12 |
120525 |
15.14 |
15.15 |
14.73 |
14.76 |
-0.39 |
340 |
2,819 |
+160 |
Nov12 |
120525 |
15.30 |
15.36 |
15.00 |
15.01 |
-0.39 |
12 |
300 |
+2 |
Jan13 |
120525 |
15.61 |
15.61 |
15.25 |
15.25 |
-0.39 |
0 |
76 |
+0 |
Total Volume and Open Interest |
1,206 |
13,368 |
-41 |
Live Cattle(CME) |
Jun12 |
120525 |
118.250 |
118.635 |
117.150 |
117.650 |
-0.235 |
13,825 |
48,878 |
-5,359 |
Aug12 |
120525 |
119.900 |
120.385 |
118.785 |
119.100 |
-0.700 |
21,470 |
131,099 |
+242 |
Oct12 |
120525 |
124.400 |
124.900 |
123.300 |
123.500 |
-0.680 |
10,833 |
77,199 |
+2,402 |
Dec12 |
120525 |
127.635 |
128.075 |
126.650 |
126.800 |
-0.650 |
8,172 |
47,525 |
+2,996 |
Feb13 |
120525 |
129.000 |
129.600 |
128.235 |
128.575 |
-0.575 |
1,114 |
17,320 |
+181 |
Apr13 |
120525 |
130.850 |
131.350 |
130.050 |
130.400 |
-0.600 |
930 |
6,810 |
+321 |
Total Volume and Open Interest |
56,491 |
330,651 |
+874 |
Feeder Cattle(CME) |
Aug12 |
120525 |
158.900 |
159.600 |
158.485 |
158.500 |
-0.350 |
1,600 |
23,569 |
-68 |
Sep12 |
120525 |
159.485 |
160.600 |
159.450 |
159.485 |
-0.615 |
337 |
5,774 |
+36 |
Oct12 |
120525 |
160.750 |
161.700 |
160.750 |
160.750 |
-0.435 |
242 |
5,083 |
+21 |
Nov12 |
120525 |
161.550 |
162.450 |
161.500 |
161.550 |
-0.300 |
79 |
2,583 |
+15 |
Jan13 |
120525 |
161.450 |
162.500 |
161.450 |
161.450 |
-0.350 |
53 |
1,739 |
+9 |
Mar13 |
120525 |
163.000 |
163.000 |
163.000 |
163.000 |
unch |
8 |
148 |
+5 |
Apr13 |
120525 |
163.250 |
163.250 |
163.250 |
163.250 |
unch |
0 |
29 |
+0 |
Total Volume and Open Interest |
2,319 |
38,925 |
-2,734 |
Lean Hogs(CME) |
Jun12 |
120525 |
84.250 |
85.450 |
84.200 |
85.200 |
+1.000 |
13,677 |
32,459 |
-4,331 |
Jul12 |
120525 |
86.080 |
86.900 |
86.035 |
86.580 |
+0.545 |
17,789 |
80,287 |
-66 |
Aug12 |
120525 |
86.300 |
86.950 |
86.100 |
86.635 |
+0.535 |
10,499 |
44,157 |
+2,623 |
Oct12 |
120525 |
79.885 |
80.450 |
79.680 |
79.885 |
+0.055 |
7,456 |
46,104 |
+758 |
Dec12 |
120525 |
77.785 |
78.385 |
77.535 |
77.885 |
-0.115 |
2,387 |
37,081 |
+593 |
Feb13 |
120525 |
80.400 |
80.400 |
79.785 |
80.035 |
-0.215 |
906 |
13,503 |
+172 |
Apr13 |
120525 |
81.785 |
81.950 |
81.250 |
81.600 |
-0.285 |
546 |
8,231 |
+242 |
May13 |
120525 |
85.785 |
86.300 |
85.750 |
86.300 |
-0.050 |
69 |
277 |
+57 |
Total Volume and Open Interest |
53,647 |
267,098 |
+190 |
Class III Milk(CME) |
May12 |
120525 |
15.21 |
15.28 |
15.20 |
15.27 |
+0.05 |
12 |
4,625 |
-2 |
Jun12 |
120525 |
15.60 |
15.93 |
15.50 |
15.80 |
+0.23 |
347 |
4,695 |
+26 |
Jul12 |
120525 |
15.95 |
16.50 |
15.90 |
16.35 |
+0.37 |
315 |
3,791 |
+42 |
Aug12 |
120525 |
15.94 |
16.30 |
15.84 |
16.23 |
+0.25 |
142 |
3,225 |
+52 |
Sep12 |
120525 |
16.08 |
16.30 |
16.00 |
16.20 |
+0.12 |
53 |
2,810 |
+13 |
Total Volume and Open Interest |
938 |
27,214 |
+161 |
Cocoa(ICE) |
Jul12 |
120525 |
2119 |
2133 |
2092 |
2110 |
+5 |
11,470 |
74,633 |
-2,355 |
Sep12 |
120525 |
2132 |
2147 |
2110 |
2126 |
+6 |
5,708 |
36,688 |
+527 |
Dec12 |
120525 |
2137 |
2162 |
2126 |
2138 |
+1 |
2,538 |
27,718 |
+475 |
Mar13 |
120525 |
2161 |
2169 |
2135 |
2146 |
-4 |
1,093 |
30,583 |
+281 |
May13 |
120525 |
2173 |
2182 |
2152 |
2159 |
-3 |
397 |
10,632 |
+74 |
Jul13 |
120525 |
2190 |
2196 |
2168 |
2173 |
-4 |
299 |
3,301 |
+121 |
Sep13 |
120525 |
2208 |
2208 |
2180 |
2184 |
-4 |
37 |
1,580 |
+4 |
Total Volume and Open Interest |
21,542 |
189,028 |
-873 |
Coffee "C"(ICE) |
Jul12 |
120525 |
166.45 |
168.55 |
165.45 |
167.80 |
+0.90 |
12,904 |
69,510 |
-1,227 |
Sep12 |
120525 |
169.10 |
170.80 |
167.95 |
170.25 |
+1.05 |
6,431 |
37,860 |
+1,423 |
Dec12 |
120525 |
173.00 |
174.45 |
171.80 |
173.95 |
+1.15 |
3,090 |
27,314 |
-7 |
Mar13 |
120525 |
177.25 |
178.00 |
175.50 |
177.80 |
+1.15 |
1,171 |
9,729 |
+237 |
May13 |
120525 |
180.10 |
180.35 |
178.60 |
180.35 |
+1.10 |
104 |
3,814 |
+20 |
Jul13 |
120525 |
182.80 |
182.95 |
181.15 |
182.95 |
+1.05 |
19 |
2,848 |
+17 |
Total Volume and Open Interest |
23,731 |
152,287 |
+457 |
Orange Juice(ICE) |
Jul12 |
120525 |
108.95 |
112.00 |
108.95 |
109.30 |
unch |
1,529 |
15,120 |
-78 |
Sep12 |
120525 |
112.15 |
113.40 |
110.95 |
112.00 |
+0.75 |
213 |
2,430 |
+59 |
Nov12 |
120525 |
113.90 |
115.05 |
113.15 |
114.15 |
+0.70 |
30 |
4,273 |
+3 |
Jan13 |
120525 |
116.55 |
118.40 |
115.30 |
116.45 |
+0.25 |
8 |
773 |
+1 |
Mar13 |
120525 |
118.05 |
121.65 |
117.65 |
119.30 |
+0.25 |
27 |
1,080 |
+22 |
May13 |
120525 |
122.55 |
122.55 |
122.10 |
122.10 |
+0.40 |
1 |
52 |
+0 |
Total Volume and Open Interest |
1,808 |
23,740 |
+7 |
Sugar #11(ICE) |
Jul12 |
120525 |
19.51 |
19.85 |
19.51 |
19.62 |
+0.04 |
38,777 |
321,129 |
-1,797 |
Oct12 |
120525 |
19.97 |
20.25 |
19.96 |
20.06 |
+0.03 |
21,903 |
179,901 |
+2,041 |
Mar13 |
120525 |
20.88 |
21.12 |
20.86 |
20.93 |
-0.01 |
12,727 |
108,725 |
-295 |
May13 |
120525 |
20.98 |
21.16 |
20.95 |
21.00 |
-0.05 |
5,118 |
35,740 |
+22 |
Jul13 |
120525 |
21.00 |
21.15 |
20.97 |
21.03 |
-0.04 |
3,858 |
37,545 |
+1,493 |
Oct13 |
120525 |
21.18 |
21.29 |
21.13 |
21.18 |
-0.07 |
1,433 |
28,384 |
+516 |
Mar14 |
120525 |
21.54 |
21.59 |
21.45 |
21.51 |
-0.08 |
256 |
20,083 |
+71 |
May14 |
120525 |
21.44 |
21.48 |
21.34 |
21.40 |
-0.05 |
83 |
5,240 |
+4 |
Total Volume and Open Interest |
84,559 |
746,513 |
+2,382 |
London Cocoa(LCE) |
Jul12 |
120528 |
1471 |
1486 |
1466 |
1481 |
+5 |
2,138 |
61,271 |
+613 |
Sep12 |
120528 |
1468 |
1475 |
1457 |
1470 |
+2 |
425 |
34,543 |
+555 |
Dec12 |
120528 |
1446 |
1453 |
1438 |
1449 |
+2 |
202 |
35,033 |
+298 |
Mar13 |
120528 |
1425 |
1430 |
1418 |
1430 |
+5 |
155 |
38,396 |
+315 |
May13 |
120528 |
1427 |
1432 |
1420 |
1432 |
+5 |
159 |
12,703 |
+250 |
Jul13 |
120528 |
1432 |
1436 |
1432 |
1436 |
+4 |
15 |
5,234 |
+3 |
Sep13 |
120528 |
1440 |
1440 |
1440 |
1440 |
+4 |
0 |
3,364 |
+31 |
Total Volume and Open Interest |
3,094 |
192,709 |
+2,123 |
London Sugar(LCE) |
Aug12 |
120528 |
562.50 |
565.00 |
560.10 |
561.20 |
+3.50 |
533 |
29,631 |
+474 |
Oct12 |
120528 |
543.50 |
545.30 |
541.50 |
542.30 |
+3.70 |
123 |
13,916 |
-456 |
Dec12 |
120528 |
549.20 |
552.10 |
547.20 |
548.50 |
+3.00 |
81 |
7,187 |
+49 |
Mar13 |
120528 |
559.70 |
562.30 |
556.80 |
558.90 |
+2.50 |
98 |
7,110 |
-36 |
May13 |
120528 |
565.50 |
568.10 |
562.60 |
564.70 |
+2.50 |
75 |
1,106 |
+38 |
Total Volume and Open Interest |
910 |
60,750 |
+86 |
Cotton(ICE) |
Jul12 |
120525 |
74.30 |
74.76 |
72.65 |
73.62 |
-0.32 |
16,277 |
95,625 |
-3,058 |
Oct12 |
120525 |
73.00 |
73.00 |
72.18 |
72.72 |
+0.23 |
6 |
204 |
+2 |
Dec12 |
120525 |
70.79 |
71.40 |
69.67 |
70.89 |
+0.22 |
11,827 |
82,270 |
+3,846 |
Mar13 |
120525 |
71.81 |
72.62 |
71.12 |
72.17 |
+0.17 |
973 |
7,359 |
+296 |
May13 |
120525 |
72.83 |
73.75 |
72.38 |
73.56 |
+0.26 |
198 |
2,505 |
+31 |
Jul13 |
120525 |
74.13 |
74.92 |
73.66 |
74.92 |
+0.34 |
382 |
3,346 |
+145 |
Total Volume and Open Interest |
29,689 |
192,199 |
+1,267 |
Lumber(CME) |
Jul12 |
120525 |
287.9 |
290.9 |
287.6 |
289.2 |
+1.3 |
415 |
5,811 |
-16 |
Sep12 |
120525 |
289.5 |
291.2 |
288.6 |
290.1 |
+1.1 |
70 |
2,498 |
+23 |
Nov12 |
120525 |
286.3 |
287.2 |
285.0 |
286.2 |
+1.3 |
32 |
1,013 |
-9 |
Jan13 |
120525 |
291.9 |
292.0 |
290.0 |
290.0 |
-0.9 |
7 |
221 |
+0 |
Total Volume and Open Interest |
525 |
9,648 |
-2 |
Crude Oil(NYM) |
Jul12 |
120525 |
90.79 |
91.32 |
90.20 |
90.86 |
+0.20 |
231,521 |
307,182 |
-5,033 |
Aug12 |
120525 |
91.09 |
91.59 |
90.49 |
91.15 |
+0.21 |
41,641 |
104,008 |
+2,440 |
Sep12 |
120525 |
91.55 |
91.85 |
90.78 |
91.44 |
+0.22 |
24,915 |
86,481 |
+2,179 |
Oct12 |
120525 |
91.70 |
92.10 |
91.03 |
91.68 |
+0.22 |
9,201 |
50,609 |
+1,186 |
Nov12 |
120525 |
91.75 |
92.27 |
91.21 |
91.88 |
+0.22 |
5,486 |
41,068 |
-205 |
Dec12 |
120525 |
91.94 |
92.48 |
91.40 |
92.08 |
+0.23 |
29,810 |
176,744 |
-1,216 |
Jan13 |
120525 |
92.22 |
92.61 |
91.58 |
92.26 |
+0.24 |
4,759 |
51,133 |
+474 |
Feb13 |
120525 |
92.21 |
92.45 |
92.21 |
92.35 |
+0.26 |
3,520 |
26,577 |
-821 |
Mar13 |
120525 |
92.08 |
92.50 |
91.99 |
92.36 |
+0.28 |
3,643 |
35,776 |
-284 |
Apr13 |
120525 |
92.35 |
92.52 |
91.91 |
92.27 |
+0.31 |
1,354 |
18,260 |
+21 |
May13 |
120525 |
92.13 |
92.13 |
92.13 |
92.13 |
+0.33 |
946 |
17,089 |
+138 |
Jun13 |
120525 |
91.57 |
92.22 |
91.25 |
91.99 |
+0.36 |
7,013 |
77,822 |
+604 |
Jul13 |
120525 |
91.80 |
91.80 |
91.80 |
91.80 |
+0.36 |
623 |
17,257 |
-266 |
Aug13 |
120525 |
91.59 |
91.59 |
91.59 |
91.59 |
+0.35 |
232 |
11,062 |
+96 |
Sep13 |
120525 |
91.41 |
91.41 |
91.41 |
91.41 |
+0.34 |
966 |
23,952 |
-501 |
Oct13 |
120525 |
91.24 |
91.24 |
91.24 |
91.24 |
+0.33 |
94 |
12,338 |
+0 |
Total Volume and Open Interest |
392,146 |
1,440,650 |
-4,985 |
e-miNY Crude Oil(NYM) |
May12 |
120419 |
102.750 |
103.200 |
101.700 |
102.275 |
-0.400 |
4,575 |
1,257 |
-170 |
Jun12 |
120521 |
91.350 |
92.600 |
90.825 |
92.575 |
+1.100 |
5,137 |
2,030 |
+73 |
Jul12 |
120525 |
90.800 |
91.300 |
90.225 |
90.850 |
+0.200 |
6,991 |
2,687 |
-217 |
Aug12 |
120525 |
91.300 |
91.575 |
90.525 |
91.150 |
+0.200 |
205 |
222 |
+42 |
Sep12 |
120525 |
90.950 |
91.725 |
90.950 |
91.450 |
+0.225 |
30 |
108 |
+7 |
Oct12 |
120525 |
91.675 |
91.675 |
91.675 |
91.675 |
+0.225 |
0 |
21 |
+0 |
Nov12 |
120525 |
91.625 |
91.875 |
91.625 |
91.875 |
+0.225 |
0 |
4 |
+0 |
Dec12 |
120525 |
92.050 |
92.075 |
91.650 |
92.075 |
+0.225 |
0 |
271 |
+0 |
Jan13 |
120525 |
92.250 |
92.250 |
92.250 |
92.250 |
+0.225 |
0 |
11 |
+0 |
Feb13 |
120525 |
92.350 |
92.350 |
92.350 |
92.350 |
+0.250 |
0 |
75 |
+0 |
Total Volume and Open Interest |
7,226 |
3,589 |
-168 |
Heating Oil(NYM) |
Jun12 |
120525 |
282.64 |
283.40 |
281.40 |
282.88 |
+0.69 |
26,990 |
36,593 |
-7,424 |
Jul12 |
120525 |
282.61 |
283.84 |
281.63 |
283.29 |
+0.72 |
52,731 |
92,974 |
+7,911 |
Aug12 |
120525 |
283.67 |
284.54 |
282.41 |
283.99 |
+0.73 |
10,016 |
42,686 |
+661 |
Sep12 |
120525 |
284.80 |
285.36 |
283.47 |
284.85 |
+0.77 |
8,140 |
36,344 |
+1,440 |
Oct12 |
120525 |
285.83 |
286.32 |
284.44 |
285.83 |
+0.78 |
2,310 |
15,944 |
+484 |
Nov12 |
120525 |
286.00 |
287.26 |
285.32 |
286.84 |
+0.81 |
1,480 |
12,404 |
+307 |
Dec12 |
120525 |
287.24 |
288.34 |
286.00 |
287.81 |
+0.85 |
5,088 |
43,764 |
-157 |
Jan13 |
120525 |
288.17 |
288.86 |
288.17 |
288.73 |
+0.88 |
1,209 |
12,062 |
+36 |
Feb13 |
120525 |
288.47 |
289.10 |
288.47 |
288.73 |
+0.91 |
236 |
4,019 |
-9 |
Mar13 |
120525 |
287.86 |
288.18 |
287.86 |
288.08 |
+0.92 |
469 |
9,396 |
-55 |
Apr13 |
120525 |
286.92 |
287.03 |
286.92 |
287.03 |
+0.92 |
542 |
15,362 |
+97 |
May13 |
120525 |
290.15 |
290.17 |
289.97 |
289.97 |
+0.92 |
321 |
5,132 |
+151 |
Jun13 |
120525 |
289.75 |
289.75 |
289.05 |
289.27 |
+0.92 |
288 |
1,277 |
+60 |
Jul13 |
120525 |
289.04 |
289.04 |
289.04 |
289.04 |
+0.92 |
74 |
177 |
+49 |
Total Volume and Open Interest |
109,952 |
329,509 |
+3,601 |
Gasoline(NYMEX) |
Jun12 |
120525 |
288.22 |
290.20 |
286.70 |
289.29 |
+1.64 |
43,857 |
36,947 |
-6,824 |
Jul12 |
120525 |
281.80 |
283.78 |
281.00 |
283.17 |
+1.24 |
68,936 |
102,649 |
+674 |
Aug12 |
120525 |
277.45 |
278.82 |
276.33 |
278.29 |
+1.11 |
29,016 |
39,141 |
+2,320 |
Sep12 |
120525 |
274.54 |
274.70 |
272.13 |
274.18 |
+1.26 |
16,566 |
34,560 |
+768 |
Oct12 |
120525 |
259.17 |
260.03 |
257.58 |
259.63 |
+1.29 |
5,743 |
21,675 |
-264 |
Nov12 |
120525 |
255.08 |
256.31 |
253.93 |
256.08 |
+1.34 |
3,434 |
11,236 |
+287 |
Dec12 |
120525 |
253.81 |
254.42 |
252.02 |
254.29 |
+1.40 |
4,644 |
27,282 |
+61 |
Jan13 |
120525 |
252.95 |
253.75 |
252.90 |
253.73 |
+1.34 |
800 |
8,173 |
+382 |
Feb13 |
120525 |
254.02 |
254.57 |
253.90 |
254.57 |
+1.36 |
139 |
3,361 |
+21 |
Mar13 |
120525 |
255.34 |
256.02 |
255.34 |
256.02 |
+1.35 |
188 |
2,910 |
+18 |
Total Volume and Open Interest |
173,545 |
299,356 |
-2,454 |
e-miNY RBOB Gasoline(NYM) |
Jun12 |
120525 |
289.30 |
289.30 |
289.29 |
289.30 |
+1.60 |
|
|
|
Jul12 |
120525 |
283.20 |
283.20 |
283.17 |
283.20 |
+1.30 |
|
|
|
Aug12 |
120525 |
278.30 |
278.30 |
278.29 |
278.30 |
+1.10 |
|
|
|
Sep12 |
120525 |
274.20 |
274.20 |
274.18 |
274.20 |
+1.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun12 |
120525 |
2.642 |
2.654 |
2.523 |
2.568 |
-0.079 |
116,711 |
23,708 |
-8,182 |
Jul12 |
120525 |
2.708 |
2.716 |
2.582 |
2.627 |
-0.082 |
90,615 |
268,496 |
-6,485 |
Aug12 |
120525 |
2.753 |
2.758 |
2.628 |
2.678 |
-0.076 |
36,213 |
102,292 |
-10 |
Sep12 |
120525 |
2.791 |
2.791 |
2.663 |
2.718 |
-0.072 |
38,209 |
160,134 |
+1,965 |
Oct12 |
120525 |
2.852 |
2.860 |
2.733 |
2.789 |
-0.067 |
39,964 |
144,769 |
+1,688 |
Nov12 |
120525 |
3.050 |
3.061 |
2.950 |
3.001 |
-0.057 |
18,136 |
81,117 |
+2,624 |
Dec12 |
120525 |
3.300 |
3.330 |
3.235 |
3.281 |
-0.045 |
14,278 |
52,490 |
-1,515 |
Jan13 |
120525 |
3.471 |
3.471 |
3.385 |
3.430 |
-0.038 |
18,766 |
88,496 |
-249 |
Feb13 |
120525 |
3.471 |
3.480 |
3.400 |
3.443 |
-0.034 |
2,483 |
23,070 |
+61 |
Mar13 |
120525 |
3.443 |
3.451 |
3.373 |
3.416 |
-0.032 |
5,253 |
36,968 |
-54 |
Apr13 |
120525 |
3.382 |
3.411 |
3.341 |
3.386 |
-0.022 |
6,854 |
57,718 |
+1,347 |
May13 |
120525 |
3.406 |
3.436 |
3.373 |
3.416 |
-0.019 |
963 |
15,497 |
+90 |
Jun13 |
120525 |
3.450 |
3.461 |
3.421 |
3.461 |
-0.017 |
860 |
7,288 |
-133 |
Jul13 |
120525 |
3.493 |
3.506 |
3.464 |
3.506 |
-0.015 |
630 |
7,206 |
+177 |
Aug13 |
120525 |
3.510 |
3.523 |
3.483 |
3.523 |
-0.013 |
701 |
7,186 |
+217 |
Sep13 |
120525 |
3.512 |
3.540 |
3.486 |
3.526 |
-0.013 |
391 |
6,011 |
+30 |
Total Volume and Open Interest |
394,895 |
1,211,062 |
-7,429 |
Brent Crude Oil(ICE) |
Jul12 |
120528 |
106.83 |
108.04 |
106.80 |
107.11 |
+0.28 |
145,986 |
233,415 |
-2,726 |
Aug12 |
120528 |
106.40 |
107.51 |
106.33 |
106.66 |
+0.30 |
94,895 |
196,948 |
+15,987 |
Sep12 |
120528 |
105.96 |
107.04 |
105.96 |
106.24 |
+0.29 |
59,014 |
135,138 |
+5,966 |
Oct12 |
120528 |
105.45 |
106.50 |
105.45 |
105.74 |
+0.28 |
25,025 |
111,276 |
+2,379 |
Nov12 |
120528 |
105.10 |
106.19 |
105.10 |
105.41 |
+0.28 |
9,151 |
57,874 |
-399 |
Dec12 |
120528 |
104.77 |
105.90 |
104.77 |
105.09 |
+0.28 |
31,671 |
122,296 |
-49 |
Jan13 |
120528 |
104.97 |
105.45 |
104.79 |
104.79 |
+0.26 |
2,717 |
22,061 |
+70 |
Feb13 |
120528 |
104.67 |
105.22 |
104.49 |
104.49 |
+0.26 |
1,659 |
15,299 |
-136 |
Mar13 |
120528 |
104.24 |
104.91 |
104.11 |
104.19 |
+0.27 |
2,173 |
24,402 |
+331 |
Apr13 |
120528 |
103.89 |
103.89 |
103.89 |
103.89 |
+0.28 |
878 |
10,991 |
-54 |
May13 |
120528 |
103.56 |
103.56 |
103.56 |
103.56 |
+0.28 |
919 |
10,874 |
-31 |
Jun13 |
120528 |
103.20 |
103.97 |
103.15 |
103.20 |
+0.29 |
5,646 |
47,734 |
+298 |
Jul13 |
120528 |
102.87 |
102.87 |
102.87 |
102.87 |
+0.29 |
620 |
7,679 |
+63 |
Aug13 |
120528 |
102.53 |
102.53 |
102.53 |
102.53 |
+0.32 |
254 |
7,228 |
+123 |
Total Volume and Open Interest |
398,836 |
1,250,730 |
+22,043 |
Gas Oil(ICE) |
Jun12 |
120528 |
906.25 |
913.75 |
906.25 |
910.00 |
+1.75 |
31,819 |
92,275 |
-5,411 |
Jul12 |
120528 |
901.25 |
909.75 |
901.25 |
905.50 |
+2.25 |
52,472 |
103,362 |
+1,926 |
Aug12 |
120528 |
899.75 |
908.00 |
899.75 |
904.00 |
+2.25 |
26,883 |
59,676 |
-2,555 |
Sep12 |
120528 |
900.75 |
907.75 |
900.25 |
904.00 |
+2.25 |
16,959 |
58,135 |
+2,913 |
Oct12 |
120528 |
902.00 |
907.00 |
902.00 |
904.50 |
+2.50 |
7,013 |
34,934 |
+666 |
Nov12 |
120528 |
901.25 |
907.75 |
901.25 |
904.50 |
+2.75 |
2,324 |
18,701 |
+122 |
Dec12 |
120528 |
900.25 |
908.25 |
900.25 |
904.25 |
+2.75 |
9,021 |
61,148 |
+222 |
Jan13 |
120528 |
904.00 |
907.25 |
903.50 |
904.75 |
+3.00 |
1,175 |
22,806 |
-248 |
Feb13 |
120528 |
905.00 |
907.00 |
903.00 |
904.75 |
+3.25 |
176 |
11,038 |
-68 |
Mar13 |
120528 |
904.25 |
907.00 |
900.75 |
904.00 |
+3.75 |
330 |
12,983 |
+12 |
Total Volume and Open Interest |
151,810 |
565,505 |
-1,564 |
Ethanol(CBOT) |
May12 |
120503 |
2.185 |
2.190 |
2.181 |
2.181 |
+0.006 |
101 |
110 |
-85 |
Jun12 |
120525 |
2.078 |
2.101 |
2.069 |
2.084 |
+0.011 |
285 |
412 |
-107 |
Jul12 |
120525 |
2.095 |
2.112 |
2.076 |
2.096 |
+0.011 |
451 |
1,548 |
+101 |
Aug12 |
120525 |
2.080 |
2.096 |
2.067 |
2.082 |
+0.010 |
488 |
2,368 |
-114 |
Sep12 |
120525 |
2.029 |
2.037 |
2.014 |
2.032 |
+0.021 |
190 |
1,450 |
-34 |
Oct12 |
120525 |
1.960 |
1.966 |
1.948 |
1.961 |
+0.019 |
276 |
1,582 |
-39 |
Nov12 |
120525 |
1.943 |
1.946 |
1.927 |
1.936 |
+0.013 |
166 |
1,781 |
+32 |
Dec12 |
120525 |
1.934 |
1.938 |
1.919 |
1.925 |
+0.013 |
226 |
1,318 |
-29 |
Total Volume and Open Interest |
2,354 |
12,894 |
-70 |
WTI Crude Oil(ICE) |
Jul12 |
120528 |
90.98 |
91.99 |
90.98 |
91.11 |
+0.25 |
28,038 |
70,394 |
+2,151 |
Aug12 |
120528 |
91.25 |
92.25 |
91.25 |
91.42 |
+0.27 |
9,801 |
41,515 |
+1,884 |
Sep12 |
120528 |
91.55 |
92.55 |
91.55 |
91.71 |
+0.27 |
3,717 |
28,677 |
+681 |
Oct12 |
120528 |
92.00 |
92.68 |
91.95 |
91.95 |
+0.27 |
1,590 |
14,889 |
-195 |
Nov12 |
120528 |
92.30 |
92.87 |
92.16 |
92.16 |
+0.28 |
1,077 |
14,476 |
-84 |
Dec12 |
120528 |
92.28 |
93.05 |
92.28 |
92.36 |
+0.28 |
6,410 |
82,262 |
-241 |
Jan13 |
120528 |
92.55 |
92.55 |
92.55 |
92.55 |
+0.29 |
690 |
13,688 |
-163 |
Feb13 |
120528 |
92.63 |
92.63 |
92.63 |
92.63 |
+0.28 |
747 |
7,589 |
-430 |
Mar13 |
120528 |
92.64 |
92.64 |
92.64 |
92.64 |
+0.28 |
1,046 |
5,699 |
+515 |
Apr13 |
120528 |
92.55 |
92.55 |
92.55 |
92.55 |
+0.28 |
71 |
2,839 |
+8 |
May13 |
120528 |
92.41 |
92.41 |
92.41 |
92.41 |
+0.28 |
155 |
2,155 |
+60 |
Jun13 |
120528 |
92.61 |
92.61 |
92.26 |
92.26 |
+0.27 |
2,788 |
23,128 |
+887 |
Jul13 |
120528 |
92.05 |
92.05 |
92.05 |
92.05 |
+0.25 |
29 |
1,491 |
-11 |
Aug13 |
120528 |
91.85 |
91.85 |
91.85 |
91.85 |
+0.26 |
36 |
2,342 |
-6 |
Sep13 |
120528 |
91.68 |
91.68 |
91.68 |
91.68 |
+0.27 |
26 |
6,011 |
-16 |
Oct13 |
120528 |
91.52 |
91.52 |
91.52 |
91.52 |
+0.28 |
4 |
1,088 |
+0 |
Total Volume and Open Interest |
58,794 |
438,618 |
+5,083 |
US Dollar Index(ICE) |
Jun12 |
120525 |
82.445 |
82.610 |
82.125 |
82.522 |
+0.035 |
35,863 |
77,360 |
+1,464 |
Sep12 |
120525 |
82.765 |
82.965 |
82.605 |
82.963 |
+0.075 |
408 |
1,359 |
+131 |
Dec12 |
120525 |
83.272 |
83.272 |
83.272 |
83.272 |
+0.075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
36,271 |
78,720 |
+1,595 |
Australian Dollar(CME) |
Jun12 |
120525 |
97.47 |
97.79 |
97.04 |
97.54 |
+0.50 |
168,430 |
137,485 |
-1,782 |
Sep12 |
120525 |
96.64 |
97.03 |
96.32 |
96.82 |
+0.50 |
404 |
1,027 |
+9 |
Dec12 |
120525 |
96.21 |
96.21 |
95.71 |
96.21 |
+0.50 |
0 |
62 |
+0 |
Total Volume and Open Interest |
168,834 |
138,578 |
-1,773 |
British Pound(CME) |
Jun12 |
120525 |
156.67 |
156.98 |
156.27 |
156.42 |
-0.07 |
112,978 |
181,739 |
-661 |
Sep12 |
120525 |
156.54 |
156.75 |
156.26 |
156.34 |
-0.08 |
133 |
585 |
+10 |
Dec12 |
120525 |
156.30 |
156.36 |
156.29 |
156.30 |
-0.06 |
0 |
55 |
+0 |
Total Volume and Open Interest |
113,117 |
182,381 |
-651 |
Canadian Dollar(CME) |
Jun12 |
120525 |
97.33 |
97.54 |
96.97 |
97.09 |
-0.10 |
118,229 |
116,927 |
-1,878 |
Sep12 |
120525 |
97.17 |
97.33 |
96.79 |
96.90 |
-0.10 |
2,713 |
4,391 |
+76 |
Dec12 |
120525 |
96.80 |
97.00 |
96.68 |
96.72 |
-0.10 |
347 |
4,623 |
+184 |
Mar13 |
120525 |
96.74 |
96.74 |
96.52 |
96.57 |
-0.07 |
47 |
509 |
+19 |
Total Volume and Open Interest |
121,341 |
126,739 |
-1,599 |
Japanese Yen(CME) |
Jun12 |
120525 |
125.68 |
125.80 |
125.28 |
125.59 |
-0.12 |
66,294 |
140,767 |
-589 |
Sep12 |
120525 |
125.85 |
125.88 |
125.48 |
125.73 |
-0.12 |
284 |
1,360 |
+79 |
Dec12 |
120525 |
125.97 |
126.06 |
125.94 |
125.94 |
-0.12 |
4 |
107 |
+1 |
Total Volume and Open Interest |
66,582 |
142,257 |
-509 |
Swiss Franc(CME) |
Jun12 |
120525 |
104.37 |
104.84 |
104.07 |
104.25 |
-0.03 |
69,048 |
69,106 |
+1,367 |
Sep12 |
120525 |
105.00 |
105.02 |
104.40 |
104.47 |
-0.03 |
58 |
444 |
+12 |
Dec12 |
120525 |
104.74 |
104.80 |
104.74 |
104.74 |
-0.06 |
0 |
3 |
+0 |
Total Volume and Open Interest |
69,106 |
69,556 |
+1,379 |
EuroFX(CME) |
Jun12 |
120525 |
125.38 |
126.04 |
124.96 |
125.18 |
-0.08 |
347,365 |
381,450 |
+2,584 |
Sep12 |
120525 |
125.50 |
126.06 |
125.18 |
125.28 |
-0.09 |
1,087 |
4,287 |
+262 |
Dec12 |
120525 |
125.67 |
125.70 |
125.32 |
125.47 |
-0.11 |
55 |
310 |
-18 |
Total Volume and Open Interest |
348,508 |
386,077 |
+2,828 |
Mexican Peso(CME) |
Jun12 |
120525 |
712.00 |
714.75 |
709.25 |
711.00 |
+1.00 |
51,601 |
136,887 |
-1,202 |
Jul12 |
120525 |
709.00 |
709.00 |
708.00 |
709.00 |
+1.00 |
|
|
|
Total Volume and Open Interest |
54,412 |
188,541 |
-1,152 |
Brazilian Real(CME) |
Jun12 |
120525 |
493.70 |
502.05 |
493.60 |
501.10 |
+12.00 |
1,627 |
4,696 |
-973 |
Jul12 |
120525 |
495.25 |
499.40 |
495.25 |
498.50 |
+12.00 |
287 |
938 |
+273 |
Aug12 |
120525 |
496.15 |
496.15 |
484.15 |
496.15 |
+12.00 |
|
|
|
Sep12 |
120525 |
488.50 |
493.90 |
488.50 |
493.80 |
+12.00 |
933 |
1,015 |
+699 |
Total Volume and Open Interest |
2,847 |
20,212 |
-1 |
30-Year T-Bonds(CBOT) |
Jun12 |
120525 |
147~050 |
147~290 |
146~310 |
147~230 |
+0~070 |
658,984 |
522,475 |
-88,021 |
Sep12 |
120525 |
146~170 |
147~110 |
146~130 |
147~040 |
+0~070 |
178,775 |
199,373 |
+105,772 |
Dec12 |
120525 |
147~030 |
147~290 |
147~030 |
147~260 |
+0~080 |
113 |
1,307 |
-1 |
Total Volume and Open Interest |
837,872 |
723,155 |
+17,750 |
10-Year T-Notes(CBOT) |
Jun12 |
120525 |
133~130 |
133~270 |
133~105 |
133~245 |
+0~070 |
1,908,575 |
1,588,695 |
-272,733 |
Sep12 |
120525 |
132~140 |
132~275 |
132~110 |
132~250 |
+0~070 |
683,857 |
528,799 |
+284,990 |
Dec12 |
120525 |
131~300 |
131~300 |
131~230 |
131~300 |
+0~070 |
2 |
3 |
+2 |
Total Volume and Open Interest |
2,592,434 |
2,117,497 |
+12,259 |
5-Year T-Notes(CBOT) |
Jun12 |
120525 |
123~122 |
124~008 |
123~115 |
124~001 |
+0~003 |
872,587 |
1,056,718 |
-211,863 |
Sep12 |
120525 |
123~088 |
123~104 |
123~079 |
123~096 |
+0~005 |
381,871 |
399,476 |
+171,597 |
Dec12 |
120525 |
122~120 |
122~120 |
122~120 |
122~120 |
+0~005 |
|
|
|
Total Volume and Open Interest |
1,254,458 |
1,456,194 |
-40,266 |
2 Year T-Notes(CBOT) |
Jun12 |
120525 |
110~025 |
110~030 |
110~024 |
110~028 |
+0~003 |
364,089 |
760,530 |
-134,468 |
Sep12 |
120525 |
110~014 |
110~019 |
110~012 |
110~017 |
+0~003 |
248,291 |
217,851 |
+131,042 |
Dec12 |
120525 |
109~083 |
109~083 |
109~083 |
109~083 |
+0~003 |
|
|
|
Total Volume and Open Interest |
612,380 |
978,381 |
-3,426 |
Eurodollars(CME) |
Jun12 |
120525 |
99.512 |
99.518 |
99.510 |
99.512 |
unch |
132,022 |
961,428 |
-903 |
Sep12 |
120525 |
99.435 |
99.450 |
99.425 |
99.435 |
+0.005 |
247,462 |
924,193 |
-16,376 |
Dec12 |
120525 |
99.375 |
99.395 |
99.370 |
99.375 |
+0.005 |
266,398 |
946,313 |
-13,291 |
Mar13 |
120525 |
99.355 |
99.375 |
99.345 |
99.350 |
unch |
197,726 |
660,645 |
-6,327 |
Jun13 |
120525 |
99.335 |
99.355 |
99.325 |
99.330 |
unch |
206,201 |
702,304 |
+22,110 |
Sep13 |
120525 |
99.315 |
99.335 |
99.305 |
99.315 |
unch |
187,342 |
613,524 |
-15,625 |
Dec13 |
120525 |
99.280 |
99.305 |
99.270 |
99.280 |
unch |
150,241 |
598,873 |
-5,524 |
Mar14 |
120525 |
99.245 |
99.265 |
99.235 |
99.245 |
unch |
98,203 |
596,885 |
-73 |
Jun14 |
120525 |
99.170 |
99.200 |
99.170 |
99.180 |
unch |
87,997 |
460,699 |
+3,011 |
Sep14 |
120525 |
99.090 |
99.120 |
99.090 |
99.100 |
unch |
62,996 |
323,230 |
-3,911 |
Dec14 |
120525 |
98.970 |
99.005 |
98.970 |
98.990 |
+0.005 |
68,338 |
322,060 |
-1,636 |
Mar15 |
120525 |
98.865 |
98.895 |
98.860 |
98.885 |
+0.010 |
52,510 |
291,667 |
+2,636 |
Jun15 |
120525 |
98.720 |
98.760 |
98.720 |
98.750 |
+0.015 |
38,692 |
245,905 |
-1,894 |
Sep15 |
120525 |
98.570 |
98.615 |
98.570 |
98.610 |
+0.020 |
30,936 |
194,454 |
+167 |
Dec15 |
120525 |
98.425 |
98.465 |
98.415 |
98.460 |
+0.025 |
29,795 |
164,539 |
-3,601 |
Mar16 |
120525 |
98.290 |
98.335 |
98.280 |
98.330 |
+0.030 |
20,326 |
99,809 |
-1,483 |
Jun16 |
120525 |
98.150 |
98.200 |
98.135 |
98.190 |
+0.035 |
14,537 |
107,514 |
-1,920 |
Sep16 |
120525 |
98.000 |
98.060 |
97.995 |
98.055 |
+0.040 |
14,366 |
82,995 |
-760 |
Total Volume and Open Interest |
1,946,304 |
8,558,113 |
-49,436 |
Ultra T-Bond(CBOT) |
Jun12 |
120525 |
164.68750 |
166.06250 |
164.59375 |
165.75000 |
+0.15625 |
122,489 |
269,914 |
-37,532 |
Sep12 |
120525 |
163.71875 |
164.62500 |
163.34375 |
164.31250 |
+0.15625 |
62,831 |
107,073 |
+47,249 |
Dec12 |
120525 |
164.31250 |
164.31250 |
164.15625 |
164.31250 |
+0.15625 |
|
|
|
Total Volume and Open Interest |
185,320 |
376,987 |
+9,717 |
30 Day Federal Funds(CBOT) |
May12 |
120525 |
99.842 |
99.845 |
99.840 |
99.842 |
unch |
6,743 |
54,147 |
-328 |
Jun12 |
120525 |
99.845 |
99.845 |
99.840 |
99.845 |
unch |
6,240 |
40,744 |
-1,490 |
Jul12 |
120525 |
99.840 |
99.840 |
99.835 |
99.840 |
unch |
2,328 |
50,850 |
+691 |
Aug12 |
120525 |
99.835 |
99.840 |
99.830 |
99.835 |
-0.005 |
2,762 |
42,639 |
-116 |
Sep12 |
120525 |
99.830 |
99.835 |
99.825 |
99.830 |
-0.005 |
949 |
35,027 |
+207 |
Oct12 |
120525 |
99.825 |
99.830 |
99.820 |
99.825 |
-0.005 |
1,876 |
51,664 |
+62 |
Total Volume and Open Interest |
26,811 |
536,664 |
-134 |
3-Mth Euro-Yen(CME) |
Jun12 |
120525 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
263 |
+0 |
Sep12 |
120525 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Dec12 |
120525 |
99.668 |
99.668 |
99.668 |
99.668 |
unch |
|
|
|
Mar13 |
120525 |
99.668 |
99.668 |
99.668 |
99.668 |
unch |
|
|
|
Jun13 |
120525 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Sep13 |
120525 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec13 |
120525 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Mar14 |
120525 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Jun14 |
120525 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Sep14 |
120525 |
99.370 |
99.370 |
99.370 |
99.370 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
263 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120528 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
2,542 |
+0 |
Sep12 |
120528 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
697 |
+0 |
Dec12 |
120528 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120528 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120528 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
206 |
+0 |
Sep13 |
120528 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
305 |
+0 |
Dec13 |
120528 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
564 |
+0 |
Mar14 |
120528 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
344 |
+0 |
Total Volume and Open Interest |
0 |
5,358 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120528 |
142.98 |
143.22 |
142.96 |
143.20 |
+0.23 |
4,452 |
23,587 |
-606 |
Sep12 |
120528 |
142.75 |
143.00 |
142.74 |
143.00 |
+0.24 |
82 |
130 |
+77 |
Dec12 |
120528 |
141.87 |
141.87 |
141.87 |
141.87 |
+0.24 |
0 |
4 |
+0 |
Total Volume and Open Interest |
4,534 |
23,721 |
-529 |
Euro-Bund(EUREX) |
Jun12 |
120528 |
144.07 |
144.47 |
143.89 |
144.37 |
+0.14 |
683,157 |
979,277 |
-31,625 |
Sep12 |
120528 |
142.96 |
143.33 |
142.80 |
143.25 |
+0.15 |
17,159 |
74,079 |
+9,518 |
Dec12 |
120528 |
142.25 |
142.25 |
142.25 |
142.25 |
+0.12 |
0 |
23 |
+0 |
Total Volume and Open Interest |
700,316 |
1,053,379 |
-22,107 |
Euro-Bobl(EUREX) |
Jun12 |
120528 |
126.25 |
126.53 |
126.18 |
126.45 |
+0.13 |
330,629 |
688,918 |
-28,345 |
Sep12 |
120528 |
126.56 |
126.93 |
126.56 |
126.86 |
+0.14 |
14,080 |
77,083 |
+10,638 |
Dec12 |
120528 |
126.40 |
126.40 |
126.40 |
126.40 |
+0.13 |
|
|
|
Total Volume and Open Interest |
344,709 |
766,001 |
-17,707 |
3-Mth Euribor(EUREX) |
Jun12 |
120528 |
99.355 |
99.355 |
99.355 |
99.355 |
-0.010 |
0 |
1,779 |
+0 |
Sep12 |
120528 |
99.440 |
99.445 |
99.440 |
99.445 |
+0.005 |
0 |
1,409 |
+0 |
Dec12 |
120528 |
99.445 |
99.445 |
99.445 |
99.445 |
+0.010 |
0 |
932 |
+0 |
Total Volume and Open Interest |
0 |
5,772 |
+0 |
Long Gilt(LIFFE) |
Jun12 |
120528 |
119~13 |
119~25 |
119~12 |
119~21 |
+0~02 |
260,335 |
210,894 |
-78,375 |
Sep12 |
120528 |
118~11 |
118~24 |
118~10 |
118~18 |
+0~01 |
230,467 |
174,361 |
+115,099 |
Total Volume and Open Interest |
490,802 |
385,255 |
+36,724 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120528 |
99.03 |
99.04 |
99.02 |
99.03 |
unch |
38,548 |
235,784 |
-10,539 |
Sep12 |
120528 |
99.05 |
99.08 |
99.05 |
99.08 |
+0.03 |
64,609 |
323,801 |
-15,939 |
Dec12 |
120528 |
99.07 |
99.10 |
99.06 |
99.09 |
+0.03 |
43,658 |
323,120 |
+10,464 |
Mar13 |
120528 |
99.08 |
99.13 |
99.08 |
99.11 |
+0.03 |
28,468 |
300,194 |
-1,700 |
Jun13 |
120528 |
99.09 |
99.12 |
99.08 |
99.11 |
+0.03 |
26,637 |
280,361 |
+13,163 |
Sep13 |
120528 |
99.06 |
99.10 |
99.06 |
99.09 |
+0.03 |
28,176 |
289,741 |
+5,872 |
Total Volume and Open Interest |
271,095 |
2,632,701 |
-5,410 |
3-Mth Euribor(LIFFE) |
Jun12 |
120528 |
99.365 |
99.370 |
99.355 |
99.355 |
-0.010 |
26,361 |
546,950 |
+3,545 |
Sep12 |
120528 |
99.435 |
99.455 |
99.435 |
99.445 |
+0.005 |
37,985 |
494,670 |
-6,485 |
Dec12 |
120528 |
99.435 |
99.455 |
99.430 |
99.445 |
+0.010 |
19,726 |
448,851 |
-2,705 |
Total Volume and Open Interest |
192,593 |
3,467,846 |
-15,784 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120528 |
96.58 |
96.61 |
96.55 |
96.58 |
-0.01 |
27,590 |
126,463 |
-7,936 |
Sep12 |
120528 |
97.07 |
97.11 |
97.02 |
97.03 |
-0.05 |
22,881 |
200,598 |
+3,747 |
Dec12 |
120528 |
97.17 |
97.22 |
97.13 |
97.14 |
-0.04 |
15,966 |
159,529 |
+2,699 |
Mar13 |
120528 |
97.07 |
97.13 |
97.05 |
97.06 |
-0.04 |
5,723 |
92,308 |
-578 |
Jun13 |
120528 |
96.91 |
96.99 |
96.91 |
96.92 |
-0.03 |
1,491 |
69,029 |
-515 |
Sep13 |
120528 |
96.79 |
96.82 |
96.76 |
96.77 |
-0.03 |
1,141 |
51,953 |
+223 |
Dec13 |
120528 |
96.63 |
96.67 |
96.61 |
96.63 |
-0.02 |
588 |
34,277 |
+179 |
Mar14 |
120528 |
96.50 |
96.56 |
96.49 |
96.51 |
-0.02 |
457 |
24,750 |
-125 |
Jun14 |
120528 |
96.42 |
96.42 |
96.41 |
96.41 |
-0.04 |
2 |
1,531 |
-3 |
Sep14 |
120528 |
96.33 |
96.33 |
96.31 |
96.31 |
-0.04 |
2 |
720 |
-20 |
Total Volume and Open Interest |
75,853 |
761,578 |
-2,369 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120528 |
96.88 |
96.92 |
96.86 |
96.88 |
-0.01 |
40,717 |
387,752 |
-6,539 |
Sep12 |
120528 |
96.82 |
96.82 |
96.82 |
96.82 |
-0.01 |
|
|
|
Total Volume and Open Interest |
40,717 |
387,752 |
-6,539 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120528 |
97.59 |
97.64 |
97.55 |
97.56 |
-0.05 |
116,777 |
506,647 |
-6,656 |
Sep12 |
120528 |
97.58 |
97.58 |
97.58 |
97.58 |
-0.05 |
|
|
|
Total Volume and Open Interest |
116,777 |
506,647 |
-6,656 |
Gold(CMX) |
Jun12 |
120525 |
1557.6 |
1573.7 |
1550.7 |
1568.9 |
+11.4 |
197,533 |
118,677 |
-18,928 |
Aug12 |
120525 |
1559.8 |
1576.0 |
1553.2 |
1571.2 |
+11.4 |
38,796 |
152,930 |
+13,058 |
Oct12 |
120525 |
1561.7 |
1577.5 |
1557.8 |
1573.3 |
+11.5 |
2,465 |
10,402 |
-242 |
Dec12 |
120525 |
1564.0 |
1580.0 |
1558.4 |
1575.5 |
+11.5 |
7,335 |
60,129 |
+2,437 |
Feb13 |
120525 |
1564.6 |
1581.2 |
1561.2 |
1577.5 |
+11.5 |
205 |
18,047 |
-1 |
Apr13 |
120525 |
1577.0 |
1583.0 |
1577.0 |
1579.4 |
+11.5 |
53 |
12,834 |
+32 |
Jun13 |
120525 |
1575.0 |
1584.9 |
1575.0 |
1581.4 |
+11.4 |
259 |
13,897 |
+201 |
Aug13 |
120525 |
1587.5 |
1587.5 |
1583.7 |
1583.7 |
+11.4 |
93 |
2,172 |
+91 |
Oct13 |
120525 |
1570.1 |
1586.1 |
1570.1 |
1586.1 |
+11.4 |
0 |
880 |
+0 |
Dec13 |
120525 |
1588.8 |
1588.8 |
1588.8 |
1588.8 |
+11.5 |
61 |
8,863 |
-6 |
Feb14 |
120525 |
1591.6 |
1591.6 |
1591.6 |
1591.6 |
+11.4 |
0 |
6 |
+0 |
Total Volume and Open Interest |
247,379 |
438,483 |
-3,198 |
Silver(CMX) |
May12 |
120525 |
2841.5 |
2841.5 |
2837.0 |
2837.0 |
+22.8 |
48 |
36 |
-18 |
Jul12 |
120525 |
2825.0 |
2856.5 |
2787.5 |
2838.6 |
+22.9 |
46,683 |
58,886 |
-237 |
Sep12 |
120525 |
2800.0 |
2860.0 |
2800.0 |
2843.8 |
+22.9 |
2,109 |
9,002 |
+124 |
Dec12 |
120525 |
2832.0 |
2863.5 |
2806.5 |
2849.9 |
+22.8 |
1,720 |
18,739 |
-52 |
Mar13 |
120525 |
2816.5 |
2861.0 |
2816.5 |
2853.1 |
+22.8 |
49 |
3,040 |
-7 |
May13 |
120525 |
2854.2 |
2854.2 |
2854.2 |
2854.2 |
+22.8 |
21 |
1,977 |
+7 |
Jul13 |
120525 |
2841.0 |
2855.3 |
2841.0 |
2855.3 |
+22.8 |
57 |
3,054 |
+25 |
Total Volume and Open Interest |
51,934 |
114,080 |
-25 |
Platinum(NYMEX) |
Jul12 |
120525 |
1416.0 |
1435.2 |
1412.0 |
1426.5 |
+4.1 |
8,139 |
42,816 |
+73 |
Oct12 |
120525 |
1428.0 |
1434.1 |
1426.7 |
1430.5 |
+4.3 |
255 |
4,717 |
+144 |
Jan13 |
120525 |
1432.5 |
1439.7 |
1428.3 |
1433.0 |
+4.3 |
9 |
196 |
+5 |
Apr13 |
120525 |
1436.4 |
1441.4 |
1433.0 |
1433.0 |
+4.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,404 |
47,736 |
+222 |
Palladium(NYMEX) |
Jun12 |
120525 |
587.15 |
595.00 |
584.70 |
590.00 |
+2.50 |
5,538 |
10,981 |
-1,888 |
Sep12 |
120525 |
589.10 |
596.90 |
587.15 |
591.85 |
+2.30 |
2,881 |
13,160 |
+1,491 |
Dec12 |
120525 |
589.50 |
593.10 |
589.50 |
593.10 |
+2.30 |
21 |
81 |
+17 |
Total Volume and Open Interest |
8,440 |
24,226 |
-380 |
Copper(CMX) |
May12 |
120525 |
345.40 |
345.60 |
344.30 |
344.80 |
+1.90 |
297 |
922 |
-39 |
Jul12 |
120525 |
343.25 |
346.75 |
341.75 |
344.80 |
+1.95 |
62,545 |
79,214 |
-1,999 |
Sep12 |
120525 |
344.25 |
347.25 |
342.85 |
345.60 |
+2.00 |
6,883 |
28,071 |
+364 |
Dec12 |
120525 |
345.15 |
348.20 |
344.45 |
346.40 |
+2.00 |
1,195 |
22,231 |
-73 |
Mar13 |
120525 |
347.65 |
348.00 |
347.00 |
347.00 |
+1.95 |
141 |
6,000 |
-16 |
Total Volume and Open Interest |
72,100 |
150,135 |
-1,936 |
DJIA Index(CBOT) |
Jun12 |
120525 |
12534 |
12579 |
12400 |
12429 |
-107 |
1,426 |
17,526 |
+1,266 |
Sep12 |
120525 |
12420 |
12420 |
12358 |
12358 |
-106 |
2 |
12 |
+1 |
Dec12 |
120525 |
12283 |
12389 |
12283 |
12283 |
-106 |
0 |
1 |
+0 |
Mar13 |
120525 |
12216 |
12322 |
12216 |
12216 |
-106 |
|
|
|
Total Volume and Open Interest |
1,428 |
17,539 |
+1,267 |
E-mini DJIA Index(CBOT) |
Jun12 |
120525 |
12538 |
12586 |
12401 |
12429 |
-107 |
174,744 |
101,289 |
+2,613 |
Sep12 |
120525 |
12486 |
12497 |
12335 |
12358 |
-106 |
129 |
2,735 |
+105 |
Dec12 |
120525 |
12283 |
12283 |
12283 |
12283 |
-106 |
1 |
22 |
-1 |
Mar13 |
120525 |
12216 |
12216 |
12216 |
12216 |
-106 |
|
|
|
Total Volume and Open Interest |
174,874 |
104,046 |
+2,717 |
S & P 500(CME) |
Jun12 |
120525 |
1322.50 |
1329.60 |
1312.00 |
1315.00 |
-7.60 |
11,280 |
261,379 |
+286 |
Sep12 |
120525 |
1312.00 |
1315.10 |
1306.10 |
1308.50 |
-7.60 |
278 |
6,906 |
+46 |
Dec12 |
120525 |
1302.00 |
1302.60 |
1299.60 |
1302.00 |
-7.60 |
160 |
7,626 |
+0 |
Mar13 |
120525 |
1295.60 |
1296.20 |
1293.20 |
1295.60 |
-7.60 |
50 |
150 |
+0 |
Total Volume and Open Interest |
11,768 |
276,075 |
+332 |
S & P 500 E-Mini(Globex) |
Jun12 |
120525 |
1322.50 |
1329.75 |
1312.00 |
1315.00 |
-7.50 |
2,171,218 |
2,962,701 |
-9,210 |
Sep12 |
120525 |
1316.00 |
1323.50 |
1305.50 |
1308.50 |
-7.50 |
8,241 |
65,353 |
+3,940 |
Total Volume and Open Interest |
2,182,150 |
3,034,294 |
-5,719 |
NASDAQ 100(CME) |
Jun12 |
120525 |
2535.80 |
2550.80 |
2518.00 |
2524.00 |
-12.30 |
1,752 |
23,285 |
+958 |
Sep12 |
120525 |
2523.00 |
2533.00 |
2512.00 |
2518.30 |
-12.70 |
1 |
83 |
+0 |
Dec12 |
120525 |
2511.50 |
2524.30 |
2511.50 |
2511.50 |
-12.80 |
|
|
|
Total Volume and Open Interest |
1,753 |
23,368 |
+958 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120525 |
2536.30 |
2551.50 |
2518.30 |
2524.00 |
-12.30 |
287,392 |
388,011 |
-711 |
Sep12 |
120525 |
2531.50 |
2548.50 |
2514.00 |
2518.30 |
-12.70 |
45 |
702 |
-7 |
Total Volume and Open Interest |
287,437 |
388,732 |
-718 |
S & P Midcap 400(CME) |
Jun12 |
120525 |
934.75 |
935.50 |
930.00 |
932.30 |
-5.60 |
2 |
2,848 |
+0 |
Sep12 |
120525 |
929.30 |
934.90 |
929.30 |
929.30 |
-5.60 |
|
|
|
Dec12 |
120525 |
927.30 |
932.90 |
927.30 |
927.30 |
-5.60 |
|
|
|
Total Volume and Open Interest |
2 |
2,848 |
+0 |
Volatility Index(CBOE) |
May12 |
120515 |
21.50 |
22.60 |
20.65 |
21.85 |
-0.10 |
37,455 |
37,378 |
-10,681 |
Jun12 |
120525 |
24.40 |
25.10 |
24.40 |
24.55 |
+0.30 |
36,892 |
111,352 |
-6,991 |
Jul12 |
120525 |
26.05 |
26.65 |
26.00 |
26.10 |
+0.10 |
20,309 |
54,949 |
-1,122 |
Aug12 |
120525 |
26.75 |
27.25 |
26.48 |
26.55 |
unch |
6,423 |
26,512 |
+180 |
Total Volume and Open Interest |
75,050 |
278,500 |
-6,900 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120525 |
8600 |
8625 |
8550 |
8565 |
-15 |
4,244 |
35,857 |
+335 |
Sep12 |
120525 |
8580 |
8580 |
8580 |
8580 |
-15 |
3 |
65 |
-2 |
Total Volume and Open Interest |
4,247 |
35,922 |
+333 |
Nikkei 225(SGX) |
Jun12 |
120528 |
8600 |
8625 |
8565 |
8605 |
+30 |
91,409 |
250,082 |
-4,583 |
Sep12 |
120528 |
8610 |
8610 |
8560 |
8595 |
+30 |
1,606 |
12,310 |
+1,658 |
Dec12 |
120528 |
8535 |
8535 |
8535 |
8535 |
+30 |
0 |
5,907 |
+0 |
Total Volume and Open Interest |
93,063 |
273,288 |
-2,918 |
CAC 40(EURONEXT) |
Jun12 |
120528 |
3050.0 |
3066.0 |
3011.0 |
3021.5 |
-2.5 |
55,491 |
328,642 |
-6,167 |
Jul12 |
120528 |
3043.0 |
3049.5 |
3008.0 |
3011.0 |
-2.5 |
82 |
11,394 |
+7,834 |
Aug12 |
120528 |
3011.5 |
3011.5 |
3011.5 |
3011.5 |
-2.5 |
|
|
|
Total Volume and Open Interest |
55,573 |
340,209 |
+1,717 |
Hang Seng Index(HKFE) |
May12 |
120528 |
18630 |
18790 |
18539 |
18687 |
+137 |
95,327 |
90,928 |
-11,656 |
Jun12 |
120528 |
18301 |
18572 |
18301 |
18472 |
+135 |
26,781 |
41,891 |
+18,331 |
Total Volume and Open Interest |
122,318 |
135,921 |
+6,710 |
DAX(EUREX) |
Jun12 |
120528 |
6400.0 |
6429.5 |
6311.5 |
6323.5 |
-21.0 |
165,528 |
187,118 |
-1,516 |
Sep12 |
120528 |
6413.5 |
6430.0 |
6318.0 |
6328.5 |
-20.5 |
6,404 |
10,767 |
+4,351 |
Dec12 |
120528 |
6418.0 |
6429.0 |
6328.0 |
6332.5 |
-21.0 |
69 |
2,014 |
+12 |
Total Volume and Open Interest |
172,001 |
199,899 |
+2,847 |
FT-SE 100(EURONEXT) |
Jun12 |
120528 |
5348.00 |
5399.00 |
5323.50 |
5334.50 |
+2.50 |
62,791 |
585,090 |
+2,569 |
Sep12 |
120528 |
5300.00 |
5351.00 |
5281.00 |
5290.00 |
+2.50 |
75 |
12,222 |
+2 |
Dec12 |
120528 |
5267.50 |
5267.50 |
5267.50 |
5267.50 |
+2.50 |
0 |
345 |
+0 |
Total Volume and Open Interest |
62,866 |
597,657 |
+2,571 |
SPI 200(SFE) |
Jun12 |
120528 |
4043.0 |
4072.0 |
4013.0 |
4065.0 |
+34.0 |
25,003 |
210,590 |
+784 |
Sep12 |
120528 |
4003.0 |
4028.0 |
3980.0 |
4025.0 |
+35.0 |
77 |
3,760 |
+13 |
Dec12 |
120528 |
4035.0 |
4035.0 |
4005.0 |
4019.0 |
+34.0 |
139 |
2,817 |
+26 |
Total Volume and Open Interest |
25,239 |
218,538 |
+823 |
FTSE MIB(ISE) |
Jun12 |
120528 |
13245.00 |
13320.00 |
13010.00 |
13061.00 |
-91.00 |
21,053 |
40,921 |
+183 |
Sep12 |
120528 |
13140.00 |
13145.00 |
12880.00 |
12914.00 |
-91.00 |
10 |
389 |
-1 |
Dec12 |
120528 |
12822.00 |
12822.00 |
12822.00 |
12822.00 |
-91.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
21,063 |
41,317 |
+182 |
KOSPI 200(KFE) |
Jun12 |
120525 |
240.00 |
242.65 |
239.05 |
241.20 |
+0.85 |
304,787 |
103,710 |
+49 |
Sep12 |
120525 |
242.70 |
243.95 |
241.40 |
242.50 |
+1.40 |
254 |
7,582 |
+290 |
Dec12 |
120525 |
242.70 |
242.70 |
242.70 |
242.70 |
-1.50 |
1 |
1,644 |
+43 |
Total Volume and Open Interest |
305,042 |
113,125 |
+381 |
GSCI(CME) |
Jun12 |
120525 |
620.00 |
620.30 |
619.00 |
619.00 |
+2.00 |
509 |
8,702 |
+256 |
Jul12 |
120525 |
616.20 |
616.50 |
615.50 |
615.50 |
+2.30 |
25 |
126 |
+25 |
Aug12 |
120525 |
615.00 |
616.30 |
612.80 |
615.00 |
+2.10 |
|
|
|
Total Volume and Open Interest |
534 |
8,828 |
+281 |
Reuters CCI(ICE) |
Jun12 |
120525 |
281.90 |
281.90 |
281.90 |
281.90 |
-0.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|