|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 26, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130326 |
1437.00 |
1449.50 |
1434.00 |
1447.75 |
+10.50 |
79,281 |
268,782 |
-4,542 |
Jul13 |
130326 |
1416.50 |
1428.00 |
1413.50 |
1426.50 |
+9.00 |
32,155 |
149,831 |
+2,065 |
Aug13 |
130326 |
1372.50 |
1383.00 |
1369.25 |
1382.25 |
+9.75 |
1,261 |
5,904 |
+314 |
Sep13 |
130326 |
1302.00 |
1313.25 |
1302.00 |
1312.00 |
+9.25 |
1,001 |
6,400 |
+152 |
Nov13 |
130326 |
1266.75 |
1278.00 |
1265.25 |
1276.50 |
+7.50 |
18,674 |
127,876 |
+524 |
Jan14 |
130326 |
1272.00 |
1282.50 |
1270.00 |
1281.00 |
+7.75 |
613 |
11,770 |
+155 |
Mar14 |
130326 |
1275.75 |
1285.00 |
1275.75 |
1284.00 |
+7.50 |
184 |
2,130 |
-43 |
May14 |
130326 |
1275.25 |
1285.00 |
1274.00 |
1284.50 |
+7.50 |
109 |
2,368 |
+9 |
Jul14 |
130326 |
1281.50 |
1288.50 |
1281.25 |
1288.50 |
+7.25 |
159 |
1,562 |
+22 |
Aug14 |
130326 |
1282.00 |
1282.00 |
1274.75 |
1282.00 |
+7.25 |
0 |
3 |
+0 |
Sep14 |
130326 |
1272.00 |
1272.00 |
1264.75 |
1272.00 |
+7.25 |
0 |
10 |
+0 |
Nov14 |
130326 |
1245.00 |
1256.25 |
1245.00 |
1255.25 |
+8.75 |
54 |
4,430 |
+22 |
Jan15 |
130326 |
1252.50 |
1252.75 |
1245.00 |
1252.75 |
+7.75 |
0 |
5 |
+0 |
Mar15 |
130326 |
1253.75 |
1253.75 |
1246.00 |
1253.75 |
+7.75 |
|
|
|
Total Volume and Open Interest |
133,495 |
581,253 |
-1,321 |
Soybean Meal(CBOT) |
May13 |
130326 |
417.80 |
420.70 |
417.20 |
420.20 |
+2.40 |
41,666 |
136,700 |
-953 |
Jul13 |
130326 |
413.50 |
415.80 |
412.30 |
415.50 |
+2.50 |
15,241 |
65,212 |
+612 |
Aug13 |
130326 |
395.70 |
398.00 |
395.70 |
397.90 |
+2.40 |
876 |
9,038 |
+224 |
Sep13 |
130326 |
371.50 |
372.50 |
370.20 |
372.00 |
+1.80 |
382 |
7,303 |
-19 |
Oct13 |
130326 |
355.00 |
357.60 |
355.00 |
356.90 |
+1.50 |
418 |
7,740 |
+24 |
Dec13 |
130326 |
355.20 |
356.50 |
354.00 |
355.70 |
+1.10 |
4,553 |
40,452 |
+366 |
Jan14 |
130326 |
356.10 |
357.40 |
356.00 |
357.20 |
+0.90 |
267 |
3,521 |
-25 |
Mar14 |
130326 |
359.20 |
359.40 |
358.50 |
359.40 |
+0.90 |
46 |
3,388 |
+27 |
May14 |
130326 |
359.10 |
359.10 |
358.50 |
359.10 |
+0.60 |
8 |
1,618 |
+3 |
Jul14 |
130326 |
361.50 |
361.50 |
360.00 |
361.20 |
+0.70 |
1 |
866 |
+1 |
Total Volume and Open Interest |
63,458 |
276,047 |
+260 |
Soybean Oil(CBOT) |
May13 |
130326 |
50.44 |
50.92 |
50.22 |
50.82 |
+0.38 |
42,204 |
156,889 |
-783 |
Jul13 |
130326 |
50.70 |
51.16 |
50.49 |
51.06 |
+0.36 |
17,267 |
85,119 |
+608 |
Aug13 |
130326 |
50.63 |
51.06 |
50.43 |
50.97 |
+0.37 |
1,586 |
12,141 |
-59 |
Sep13 |
130326 |
50.45 |
50.90 |
50.25 |
50.79 |
+0.37 |
1,381 |
9,775 |
+100 |
Oct13 |
130326 |
49.89 |
50.55 |
49.89 |
50.47 |
+0.36 |
482 |
10,435 |
-139 |
Dec13 |
130326 |
49.93 |
50.36 |
49.74 |
50.29 |
+0.32 |
5,275 |
50,846 |
+648 |
Jan14 |
130326 |
49.95 |
50.40 |
49.95 |
50.39 |
+0.30 |
166 |
4,354 |
-34 |
Mar14 |
130326 |
50.15 |
50.48 |
50.15 |
50.43 |
+0.23 |
186 |
2,647 |
+28 |
May14 |
130326 |
50.44 |
50.44 |
50.18 |
50.30 |
+0.12 |
8 |
1,248 |
+6 |
Jul14 |
130326 |
50.43 |
50.43 |
50.23 |
50.43 |
+0.20 |
0 |
1,049 |
+0 |
Total Volume and Open Interest |
68,555 |
335,345 |
+375 |
Canola(WCE) |
May13 |
130326 |
626.8 |
633.6 |
626.8 |
631.4 |
+3.6 |
11,295 |
101,160 |
+13 |
Jul13 |
130326 |
618.0 |
621.4 |
614.2 |
616.4 |
+0.9 |
2,988 |
33,771 |
-524 |
Nov13 |
130326 |
561.6 |
565.0 |
557.5 |
560.0 |
+0.1 |
2,306 |
42,954 |
+386 |
Jan14 |
130326 |
561.2 |
565.0 |
559.5 |
561.0 |
+0.1 |
10 |
2,933 |
+5 |
Mar14 |
130326 |
557.2 |
558.0 |
556.2 |
558.0 |
+0.1 |
2 |
245 |
+0 |
Total Volume and Open Interest |
16,601 |
181,081 |
-120 |
Corn(CBOT) |
May13 |
130326 |
731.50 |
732.75 |
725.50 |
730.25 |
-3.00 |
117,973 |
539,045 |
-6,935 |
Jul13 |
130326 |
713.50 |
714.75 |
707.25 |
712.25 |
-3.00 |
61,044 |
259,523 |
+3,406 |
Sep13 |
130326 |
603.25 |
606.00 |
599.00 |
603.75 |
-1.25 |
20,016 |
122,635 |
+4,515 |
Dec13 |
130326 |
570.50 |
578.50 |
567.25 |
571.00 |
-1.00 |
40,594 |
343,209 |
+7,082 |
Mar14 |
130326 |
580.00 |
582.00 |
576.75 |
580.25 |
-1.00 |
1,954 |
24,779 |
+657 |
May14 |
130326 |
586.00 |
588.50 |
584.00 |
587.50 |
-1.00 |
399 |
8,055 |
+170 |
Jul14 |
130326 |
593.00 |
594.00 |
589.00 |
592.50 |
-0.75 |
229 |
4,844 |
+82 |
Sep14 |
130326 |
559.00 |
562.25 |
559.00 |
561.25 |
-1.00 |
3 |
565 |
+2 |
Dec14 |
130326 |
559.00 |
561.75 |
557.00 |
560.00 |
-1.00 |
867 |
21,041 |
+683 |
Mar15 |
130326 |
564.00 |
566.75 |
564.00 |
565.75 |
-1.00 |
15 |
105 |
-2 |
Total Volume and Open Interest |
243,106 |
1,326,087 |
+9,666 |
Wheat(CBOT) |
May13 |
130326 |
727.00 |
732.75 |
723.50 |
731.50 |
+4.25 |
43,080 |
213,513 |
-1,431 |
Jul13 |
130326 |
727.75 |
733.75 |
725.50 |
732.25 |
+3.25 |
16,167 |
115,422 |
+735 |
Sep13 |
130326 |
735.00 |
740.50 |
732.50 |
738.75 |
+3.25 |
4,430 |
33,810 |
+225 |
Dec13 |
130326 |
747.25 |
752.50 |
744.25 |
750.25 |
+2.75 |
7,523 |
77,124 |
+73 |
Mar14 |
130326 |
760.00 |
764.00 |
756.25 |
762.00 |
+2.25 |
532 |
8,507 |
+191 |
May14 |
130326 |
760.00 |
762.75 |
759.75 |
762.75 |
+3.00 |
19 |
491 |
+4 |
Total Volume and Open Interest |
72,348 |
454,367 |
-3 |
Wheat(KCBT) |
May13 |
130326 |
758.50 |
769.00 |
756.25 |
768.50 |
+9.50 |
8,638 |
86,485 |
-1,064 |
Jul13 |
130326 |
764.00 |
774.00 |
761.25 |
773.75 |
+9.50 |
5,211 |
48,704 |
+599 |
Sep13 |
130326 |
775.25 |
784.75 |
772.75 |
784.75 |
+8.75 |
794 |
13,844 |
+371 |
Dec13 |
130326 |
791.00 |
799.00 |
788.25 |
799.00 |
+7.75 |
828 |
16,994 |
+337 |
Mar14 |
130326 |
805.00 |
810.75 |
803.50 |
810.75 |
+7.75 |
125 |
1,052 |
+82 |
May14 |
130326 |
806.75 |
812.00 |
806.75 |
812.00 |
+5.75 |
17 |
444 |
+14 |
Total Volume and Open Interest |
15,613 |
168,060 |
+339 |
Wheat(MGE) |
May13 |
130326 |
803.00 |
812.50 |
803.00 |
810.50 |
+5.25 |
2,556 |
18,283 |
-311 |
Jul13 |
130326 |
804.00 |
812.50 |
803.75 |
810.25 |
+5.00 |
710 |
8,439 |
+280 |
Sep13 |
130326 |
803.25 |
810.75 |
803.25 |
809.75 |
+5.25 |
365 |
7,116 |
+35 |
Dec13 |
130326 |
811.25 |
819.00 |
811.25 |
816.75 |
+5.50 |
317 |
5,464 |
+6 |
Mar14 |
130326 |
825.50 |
830.25 |
825.50 |
830.25 |
+5.50 |
35 |
386 |
+8 |
Total Volume and Open Interest |
3,983 |
39,711 |
+18 |
Oats(CBOT) |
May13 |
130326 |
400.00 |
402.75 |
397.00 |
399.75 |
-1.25 |
481 |
9,072 |
-6 |
Jul13 |
130326 |
397.25 |
400.25 |
394.00 |
394.75 |
-5.50 |
105 |
1,171 |
+57 |
Sep13 |
130326 |
371.25 |
373.75 |
371.25 |
373.75 |
unch |
5 |
75 |
+1 |
Dec13 |
130326 |
365.00 |
367.50 |
365.00 |
365.75 |
-1.75 |
16 |
642 |
+6 |
Total Volume and Open Interest |
607 |
10,960 |
+58 |
Rough Rice(CBOT) |
May13 |
130326 |
14.90 |
15.10 |
14.88 |
14.99 |
+0.07 |
683 |
13,410 |
-78 |
Jul13 |
130326 |
15.21 |
15.40 |
15.21 |
15.28 |
+0.06 |
217 |
1,253 |
+67 |
Sep13 |
130326 |
15.02 |
15.15 |
15.02 |
15.06 |
unch |
11 |
537 |
+4 |
Nov13 |
130326 |
15.20 |
15.34 |
15.20 |
15.24 |
+0.04 |
10 |
34 |
+5 |
Total Volume and Open Interest |
921 |
15,234 |
-2 |
Live Cattle(CME) |
Apr13 |
130326 |
126.480 |
126.800 |
125.850 |
125.950 |
-0.500 |
13,332 |
67,869 |
-5,202 |
Jun13 |
130326 |
121.535 |
121.785 |
121.035 |
121.150 |
-0.330 |
14,674 |
138,318 |
+157 |
Aug13 |
130326 |
123.100 |
123.250 |
122.480 |
122.635 |
-0.515 |
7,150 |
56,389 |
+875 |
Oct13 |
130326 |
127.180 |
127.250 |
126.680 |
126.885 |
-0.295 |
3,207 |
37,368 |
+751 |
Dec13 |
130326 |
128.325 |
128.380 |
127.830 |
128.150 |
-0.285 |
2,654 |
20,640 |
+461 |
Feb14 |
130326 |
128.950 |
129.200 |
128.825 |
129.100 |
-0.400 |
173 |
3,852 |
+28 |
Total Volume and Open Interest |
41,273 |
326,592 |
-2,886 |
Feeder Cattle(CME) |
Mar13 |
130326 |
134.550 |
135.075 |
134.550 |
134.850 |
+0.115 |
1,283 |
3,137 |
-73 |
Apr13 |
130326 |
138.035 |
138.950 |
138.035 |
138.600 |
+0.200 |
1,414 |
8,396 |
+107 |
May13 |
130326 |
140.050 |
140.750 |
140.000 |
140.485 |
-0.050 |
2,088 |
18,273 |
+249 |
Aug13 |
130326 |
147.900 |
148.285 |
147.285 |
147.800 |
-0.385 |
1,683 |
9,087 |
+415 |
Sep13 |
130326 |
149.700 |
150.035 |
149.200 |
149.750 |
-0.485 |
194 |
1,602 |
+23 |
Oct13 |
130326 |
150.935 |
150.950 |
150.380 |
150.950 |
-0.550 |
73 |
1,125 |
+4 |
Nov13 |
130326 |
151.400 |
151.700 |
150.900 |
151.700 |
-0.200 |
85 |
828 |
+30 |
Total Volume and Open Interest |
6,851 |
42,634 |
+775 |
Lean Hogs(CME) |
Apr13 |
130326 |
79.200 |
79.635 |
78.950 |
79.500 |
+1.025 |
13,825 |
35,327 |
-2,370 |
May13 |
130326 |
89.150 |
89.850 |
88.850 |
89.785 |
+1.085 |
227 |
2,922 |
+98 |
Jun13 |
130326 |
91.035 |
91.600 |
90.850 |
91.080 |
+0.295 |
12,530 |
97,057 |
-570 |
Jul13 |
130326 |
91.200 |
91.535 |
91.000 |
91.100 |
+0.350 |
2,337 |
17,381 |
-449 |
Aug13 |
130326 |
91.180 |
91.580 |
90.950 |
91.000 |
+0.270 |
3,448 |
30,142 |
-14 |
Oct13 |
130326 |
81.850 |
82.350 |
81.850 |
82.250 |
+0.650 |
1,962 |
24,957 |
-379 |
Dec13 |
130326 |
79.200 |
79.850 |
79.200 |
79.650 |
+0.950 |
1,330 |
17,906 |
+90 |
Feb14 |
130326 |
81.800 |
82.000 |
81.535 |
81.700 |
+0.450 |
171 |
6,240 |
+12 |
Total Volume and Open Interest |
35,979 |
236,459 |
-3,520 |
Class III Milk(CME) |
Mar13 |
130326 |
17.01 |
17.06 |
17.01 |
17.06 |
+0.05 |
40 |
3,542 |
+116 |
Apr13 |
130326 |
17.35 |
17.49 |
17.30 |
17.42 |
+0.06 |
103 |
3,860 |
-6 |
May13 |
130326 |
18.08 |
18.35 |
18.08 |
18.25 |
+0.13 |
284 |
3,261 |
+50 |
Jun13 |
130326 |
18.70 |
18.88 |
18.65 |
18.80 |
+0.11 |
213 |
2,445 |
-32 |
Jul13 |
130326 |
19.10 |
19.15 |
19.00 |
19.09 |
+0.09 |
108 |
2,158 |
+4 |
Total Volume and Open Interest |
1,048 |
23,622 |
+205 |
Cocoa(ICE) |
May13 |
130326 |
2132 |
2171 |
2132 |
2146 |
+16 |
8,891 |
80,488 |
-12 |
Jul13 |
130326 |
2144 |
2184 |
2144 |
2160 |
+15 |
5,145 |
37,258 |
+247 |
Sep13 |
130326 |
2163 |
2193 |
2163 |
2171 |
+16 |
2,107 |
28,999 |
+12 |
Dec13 |
130326 |
2169 |
2200 |
2169 |
2178 |
+16 |
1,749 |
21,221 |
+191 |
Mar14 |
130326 |
2185 |
2200 |
2183 |
2183 |
+15 |
208 |
21,371 |
-88 |
May14 |
130326 |
2191 |
2196 |
2188 |
2188 |
+14 |
67 |
8,470 |
-26 |
Jul14 |
130326 |
2187 |
2210 |
2187 |
2192 |
+14 |
42 |
1,655 |
+4 |
Total Volume and Open Interest |
18,213 |
201,284 |
+328 |
Coffee "C"(ICE) |
May13 |
130326 |
135.60 |
138.80 |
135.30 |
137.60 |
+2.00 |
17,517 |
103,409 |
-595 |
Jul13 |
130326 |
138.20 |
141.30 |
137.95 |
140.05 |
+1.85 |
5,914 |
36,086 |
+770 |
Sep13 |
130326 |
141.10 |
143.90 |
140.90 |
142.75 |
+1.80 |
3,156 |
20,604 |
-225 |
Dec13 |
130326 |
144.75 |
147.50 |
144.65 |
146.60 |
+1.80 |
1,587 |
9,945 |
-85 |
Mar14 |
130326 |
149.00 |
150.75 |
148.95 |
150.30 |
+1.75 |
789 |
3,778 |
+269 |
May14 |
130326 |
151.10 |
152.95 |
151.10 |
152.60 |
+1.70 |
320 |
1,937 |
+255 |
Total Volume and Open Interest |
29,433 |
177,193 |
+469 |
Orange Juice(ICE) |
May13 |
130326 |
139.50 |
140.00 |
138.60 |
138.95 |
-0.45 |
856 |
15,174 |
+154 |
Jul13 |
130326 |
137.75 |
138.85 |
137.15 |
138.35 |
+0.90 |
96 |
2,420 |
-23 |
Sep13 |
130326 |
137.90 |
138.60 |
137.90 |
138.60 |
+0.90 |
3 |
1,209 |
+3 |
Nov13 |
130326 |
137.25 |
137.35 |
137.25 |
137.35 |
+0.95 |
0 |
298 |
+0 |
Jan14 |
130326 |
135.60 |
135.60 |
135.60 |
135.60 |
+0.95 |
0 |
51 |
+0 |
Mar14 |
130326 |
134.80 |
134.80 |
134.80 |
134.80 |
+0.95 |
|
|
|
Total Volume and Open Interest |
955 |
19,152 |
+134 |
Sugar #11(ICE) |
May13 |
130326 |
17.97 |
18.01 |
17.77 |
17.78 |
-0.19 |
33,373 |
319,758 |
+3,057 |
Jul13 |
130326 |
18.00 |
18.02 |
17.80 |
17.82 |
-0.18 |
22,994 |
226,939 |
+2,168 |
Oct13 |
130326 |
18.41 |
18.45 |
18.25 |
18.28 |
-0.15 |
9,076 |
117,343 |
+1,004 |
Mar14 |
130326 |
19.32 |
19.35 |
19.16 |
19.19 |
-0.14 |
4,289 |
80,572 |
+155 |
May14 |
130326 |
19.44 |
19.51 |
19.34 |
19.36 |
-0.13 |
899 |
16,524 |
-140 |
Jul14 |
130326 |
19.64 |
19.66 |
19.51 |
19.53 |
-0.10 |
669 |
23,240 |
+152 |
Oct14 |
130326 |
19.83 |
19.84 |
19.70 |
19.72 |
-0.09 |
201 |
15,202 |
+136 |
Mar15 |
130326 |
20.14 |
20.14 |
20.00 |
20.01 |
-0.09 |
98 |
10,823 |
+25 |
Total Volume and Open Interest |
71,865 |
814,416 |
+6,667 |
London Cocoa(LCE) |
May13 |
130326 |
1435 |
1459 |
1435 |
1447 |
+12 |
3,883 |
56,279 |
-885 |
Jul13 |
130326 |
1449 |
1471 |
1449 |
1460 |
+12 |
2,904 |
49,949 |
-324 |
Sep13 |
130326 |
1458 |
1480 |
1458 |
1469 |
+11 |
541 |
34,787 |
-328 |
Dec13 |
130326 |
1460 |
1482 |
1460 |
1471 |
+11 |
380 |
44,148 |
+105 |
Mar14 |
130326 |
1465 |
1480 |
1463 |
1470 |
+10 |
825 |
34,855 |
-265 |
May14 |
130326 |
1472 |
1472 |
1472 |
1472 |
+9 |
0 |
8,899 |
+10 |
Jul14 |
130326 |
1471 |
1484 |
1470 |
1476 |
+10 |
0 |
3,519 |
+0 |
Total Volume and Open Interest |
8,533 |
234,657 |
-1,687 |
London Sugar(LCE) |
May13 |
130326 |
520.20 |
520.80 |
512.50 |
513.80 |
-6.90 |
6,057 |
27,548 |
+421 |
Aug13 |
130326 |
504.50 |
504.70 |
498.10 |
499.00 |
-5.80 |
2,306 |
17,041 |
+277 |
Oct13 |
130326 |
500.10 |
500.90 |
495.80 |
496.40 |
-4.40 |
664 |
10,251 |
-14 |
Dec13 |
130326 |
508.00 |
508.50 |
504.10 |
504.70 |
-4.10 |
357 |
3,479 |
+11 |
Mar14 |
130326 |
517.60 |
517.60 |
513.40 |
514.00 |
-4.20 |
84 |
3,103 |
-13 |
Total Volume and Open Interest |
9,480 |
62,876 |
+683 |
Cotton(ICE) |
May13 |
130326 |
86.63 |
88.88 |
86.51 |
88.04 |
+1.45 |
12,165 |
131,433 |
-2,562 |
Jul13 |
130326 |
87.84 |
90.06 |
87.77 |
89.33 |
+1.51 |
4,199 |
39,779 |
+1,013 |
Oct13 |
130326 |
87.66 |
87.66 |
87.66 |
87.66 |
+1.40 |
0 |
28 |
+0 |
Dec13 |
130326 |
86.00 |
87.78 |
86.00 |
87.23 |
+0.98 |
3,453 |
36,791 |
+1,524 |
Mar14 |
130326 |
85.83 |
87.26 |
85.83 |
86.96 |
+1.26 |
13 |
906 |
-1 |
May14 |
130326 |
86.80 |
86.80 |
86.65 |
86.65 |
+1.26 |
1 |
196 |
+0 |
Total Volume and Open Interest |
19,831 |
209,610 |
-26 |
Lumber(CME) |
May13 |
130326 |
382.8 |
387.0 |
382.8 |
384.2 |
+1.7 |
623 |
6,022 |
-167 |
Jul13 |
130326 |
386.5 |
388.0 |
384.0 |
384.4 |
-1.0 |
134 |
1,655 |
-29 |
Sep13 |
130326 |
383.1 |
387.0 |
382.5 |
385.7 |
+1.9 |
70 |
603 |
+30 |
Nov13 |
130326 |
373.0 |
373.0 |
373.0 |
373.0 |
+2.9 |
11 |
113 |
+1 |
Total Volume and Open Interest |
838 |
8,400 |
-165 |
Crude Oil(NYM) |
May13 |
130326 |
94.75 |
96.45 |
94.67 |
96.34 |
+1.53 |
202,666 |
295,203 |
-5,075 |
Jun13 |
130326 |
94.98 |
96.71 |
94.97 |
96.61 |
+1.52 |
71,448 |
170,845 |
+2,883 |
Jul13 |
130326 |
95.13 |
96.84 |
95.13 |
96.75 |
+1.50 |
44,704 |
120,928 |
+197 |
Aug13 |
130326 |
95.40 |
96.75 |
95.14 |
96.68 |
+1.48 |
12,943 |
74,781 |
+698 |
Sep13 |
130326 |
95.19 |
96.47 |
94.88 |
96.40 |
+1.44 |
15,078 |
80,848 |
+1,012 |
Oct13 |
130326 |
94.47 |
96.04 |
94.47 |
95.99 |
+1.41 |
6,960 |
54,233 |
+886 |
Nov13 |
130326 |
94.15 |
95.52 |
94.05 |
95.52 |
+1.38 |
4,181 |
38,978 |
-167 |
Dec13 |
130326 |
93.59 |
95.10 |
93.57 |
95.03 |
+1.35 |
42,559 |
204,954 |
-66 |
Jan14 |
130326 |
93.60 |
94.56 |
93.14 |
94.52 |
+1.30 |
2,763 |
42,344 |
+144 |
Feb14 |
130326 |
93.40 |
94.07 |
93.35 |
94.06 |
+1.26 |
1,935 |
20,536 |
+406 |
Mar14 |
130326 |
92.72 |
93.66 |
92.36 |
93.64 |
+1.23 |
2,310 |
28,715 |
+624 |
Apr14 |
130326 |
92.85 |
93.25 |
92.65 |
93.20 |
+1.19 |
678 |
16,239 |
+13 |
May14 |
130326 |
92.81 |
92.81 |
92.81 |
92.81 |
+1.15 |
525 |
15,860 |
-51 |
Jun14 |
130326 |
91.45 |
92.53 |
91.30 |
92.46 |
+1.10 |
4,666 |
66,336 |
+35 |
Jul14 |
130326 |
92.10 |
92.10 |
92.10 |
92.10 |
+1.08 |
108 |
14,020 |
+33 |
Aug14 |
130326 |
91.78 |
91.78 |
91.78 |
91.78 |
+1.07 |
152 |
13,301 |
+61 |
Total Volume and Open Interest |
432,118 |
1,653,137 |
+3,189 |
e-miNY Crude Oil(NYM) |
Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
3,950 |
1,811 |
-231 |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130326 |
94.725 |
96.425 |
94.675 |
96.350 |
+1.550 |
4,833 |
1,709 |
-52 |
Jun13 |
130326 |
95.000 |
96.650 |
94.975 |
96.600 |
+1.500 |
77 |
636 |
+12 |
Jul13 |
130326 |
95.500 |
96.750 |
95.500 |
96.750 |
+1.500 |
23 |
235 |
+5 |
Aug13 |
130326 |
95.800 |
96.675 |
95.800 |
96.675 |
+1.475 |
4 |
27 |
+1 |
Sep13 |
130326 |
96.400 |
96.450 |
96.400 |
96.400 |
+1.450 |
0 |
4 |
+0 |
Oct13 |
130326 |
96.000 |
96.000 |
96.000 |
96.000 |
+1.425 |
0 |
3 |
+0 |
Nov13 |
130326 |
95.525 |
95.525 |
95.525 |
95.525 |
+1.375 |
0 |
10 |
+0 |
Dec13 |
130326 |
93.975 |
95.025 |
93.975 |
95.025 |
+1.350 |
13 |
63 |
-12 |
Total Volume and Open Interest |
4,978 |
2,770 |
-41 |
Heating Oil(NYM) |
Apr13 |
130326 |
287.22 |
289.14 |
286.00 |
288.13 |
+0.41 |
27,379 |
24,342 |
-2,547 |
May13 |
130326 |
298.30 |
301.01 |
297.31 |
299.88 |
+1.58 |
39,308 |
80,957 |
+1,184 |
Jun13 |
130326 |
297.23 |
299.70 |
296.97 |
299.36 |
+1.60 |
16,030 |
47,396 |
+2,887 |
Jul13 |
130326 |
297.38 |
299.83 |
297.13 |
299.43 |
+1.57 |
6,896 |
27,346 |
+127 |
Aug13 |
130326 |
298.22 |
299.75 |
297.45 |
299.70 |
+1.66 |
3,378 |
10,554 |
+758 |
Sep13 |
130326 |
297.84 |
299.88 |
297.63 |
299.86 |
+1.86 |
3,116 |
21,996 |
+89 |
Oct13 |
130326 |
297.50 |
299.76 |
297.50 |
299.76 |
+2.05 |
1,393 |
7,372 |
+271 |
Nov13 |
130326 |
298.05 |
299.35 |
297.70 |
299.35 |
+2.17 |
1,108 |
5,844 |
+180 |
Dec13 |
130326 |
296.67 |
299.41 |
295.86 |
298.82 |
+2.30 |
3,962 |
38,759 |
+746 |
Jan14 |
130326 |
297.02 |
298.42 |
296.40 |
298.42 |
+2.43 |
303 |
6,438 |
+96 |
Feb14 |
130326 |
296.31 |
297.87 |
296.31 |
297.87 |
+2.53 |
85 |
2,094 |
+21 |
Mar14 |
130326 |
295.55 |
297.13 |
295.24 |
297.13 |
+2.56 |
216 |
2,649 |
+4 |
Apr14 |
130326 |
294.60 |
296.30 |
294.60 |
296.14 |
+2.53 |
49 |
9,491 |
+13 |
May14 |
130326 |
294.30 |
295.28 |
294.30 |
295.28 |
+2.62 |
7 |
610 |
-1 |
Total Volume and Open Interest |
103,284 |
291,312 |
+3,859 |
Gasoline(NYMEX) |
Apr13 |
130326 |
305.90 |
312.25 |
305.41 |
311.06 |
+4.80 |
33,042 |
29,518 |
-7,980 |
May13 |
130326 |
305.26 |
311.45 |
305.01 |
310.25 |
+4.83 |
43,855 |
122,179 |
+3,100 |
Jun13 |
130326 |
302.00 |
307.66 |
301.54 |
306.63 |
+4.73 |
12,833 |
54,156 |
+555 |
Jul13 |
130326 |
297.98 |
302.77 |
297.65 |
302.54 |
+4.56 |
7,151 |
29,899 |
-342 |
Aug13 |
130326 |
295.01 |
298.40 |
293.82 |
297.93 |
+4.30 |
4,382 |
18,422 |
+132 |
Sep13 |
130326 |
288.45 |
293.25 |
288.11 |
292.80 |
+3.98 |
3,888 |
19,399 |
+529 |
Oct13 |
130326 |
272.29 |
276.75 |
272.29 |
276.72 |
+3.67 |
1,336 |
10,517 |
+270 |
Nov13 |
130326 |
269.24 |
273.19 |
268.15 |
271.99 |
+3.49 |
949 |
14,486 |
+154 |
Dec13 |
130326 |
265.63 |
269.55 |
265.08 |
269.00 |
+3.51 |
1,119 |
13,189 |
+94 |
Jan14 |
130326 |
264.83 |
267.60 |
264.83 |
267.60 |
+3.64 |
153 |
3,483 |
+55 |
Total Volume and Open Interest |
109,023 |
320,501 |
-3,375 |
e-miNY RBOB Gasoline(NYM) |
Apr13 |
130326 |
311.10 |
311.10 |
311.06 |
311.10 |
+4.80 |
0 |
2 |
+0 |
May13 |
130326 |
310.30 |
310.30 |
310.25 |
310.30 |
+4.90 |
|
|
|
Jun13 |
130326 |
306.60 |
306.63 |
306.60 |
306.60 |
+4.70 |
|
|
|
Jul13 |
130326 |
302.50 |
302.54 |
302.50 |
302.50 |
+4.50 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Apr13 |
130326 |
3.875 |
3.991 |
3.862 |
3.976 |
+0.111 |
77,778 |
29,886 |
-12,497 |
May13 |
130326 |
3.902 |
4.030 |
3.888 |
3.991 |
+0.103 |
89,984 |
333,096 |
+5,742 |
Jun13 |
130326 |
3.943 |
4.068 |
3.931 |
4.031 |
+0.101 |
20,722 |
87,796 |
+2,480 |
Jul13 |
130326 |
3.988 |
4.112 |
3.977 |
4.076 |
+0.099 |
26,554 |
131,441 |
+3,320 |
Aug13 |
130326 |
4.045 |
4.115 |
3.997 |
4.091 |
+0.098 |
10,918 |
53,901 |
-278 |
Sep13 |
130326 |
4.035 |
4.104 |
3.990 |
4.084 |
+0.099 |
9,109 |
51,902 |
+2,202 |
Oct13 |
130326 |
4.003 |
4.124 |
3.998 |
4.096 |
+0.101 |
23,855 |
159,888 |
+2,519 |
Nov13 |
130326 |
4.104 |
4.169 |
4.072 |
4.165 |
+0.097 |
4,629 |
41,825 |
-565 |
Dec13 |
130326 |
4.223 |
4.329 |
4.223 |
4.312 |
+0.092 |
3,261 |
47,125 |
+81 |
Jan14 |
130326 |
4.309 |
4.405 |
4.308 |
4.390 |
+0.091 |
22,592 |
128,435 |
+2,627 |
Feb14 |
130326 |
4.320 |
4.390 |
4.291 |
4.366 |
+0.091 |
4,313 |
21,751 |
+472 |
Mar14 |
130326 |
4.259 |
4.304 |
4.229 |
4.304 |
+0.090 |
11,705 |
48,866 |
+2,364 |
Apr14 |
130326 |
4.078 |
4.102 |
4.055 |
4.101 |
+0.068 |
15,534 |
73,319 |
+4,571 |
May14 |
130326 |
4.064 |
4.106 |
4.060 |
4.106 |
+0.066 |
2,456 |
13,464 |
+1,668 |
Jun14 |
130326 |
4.086 |
4.126 |
4.086 |
4.126 |
+0.064 |
1,986 |
12,521 |
+192 |
Jul14 |
130326 |
4.145 |
4.161 |
4.121 |
4.161 |
+0.066 |
2,109 |
10,124 |
+1,392 |
Total Volume and Open Interest |
340,600 |
1,398,141 |
+24,937 |
Brent Crude Oil(ICE) |
May13 |
130326 |
108.11 |
109.59 |
107.71 |
109.36 |
+1.19 |
174,361 |
282,251 |
-5,572 |
Jun13 |
130326 |
107.69 |
109.30 |
107.39 |
109.09 |
+1.26 |
121,068 |
226,728 |
+5,077 |
Jul13 |
130326 |
107.28 |
108.87 |
106.95 |
108.68 |
+1.30 |
40,367 |
103,380 |
-3,590 |
Aug13 |
130326 |
106.77 |
108.36 |
106.51 |
108.19 |
+1.31 |
21,675 |
79,287 |
-1,604 |
Sep13 |
130326 |
106.17 |
107.73 |
105.94 |
107.57 |
+1.29 |
21,507 |
78,731 |
-3,509 |
Oct13 |
130326 |
105.67 |
107.10 |
105.36 |
106.95 |
+1.26 |
11,561 |
62,290 |
+1,087 |
Nov13 |
130326 |
105.15 |
106.54 |
104.86 |
106.41 |
+1.23 |
6,705 |
48,173 |
+1,067 |
Dec13 |
130326 |
104.55 |
106.00 |
104.30 |
105.88 |
+1.20 |
55,121 |
181,620 |
-124 |
Jan14 |
130326 |
103.95 |
105.44 |
103.91 |
105.41 |
+1.19 |
3,369 |
35,586 |
+170 |
Feb14 |
130326 |
104.96 |
104.96 |
104.96 |
104.96 |
+1.17 |
1,037 |
18,201 |
-56 |
Mar14 |
130326 |
103.73 |
104.52 |
103.73 |
104.52 |
+1.15 |
2,760 |
22,936 |
-554 |
Apr14 |
130326 |
104.09 |
104.09 |
104.09 |
104.09 |
+1.14 |
831 |
26,813 |
+383 |
May14 |
130326 |
103.52 |
103.72 |
103.52 |
103.72 |
+1.12 |
1,573 |
11,259 |
-257 |
Jun14 |
130326 |
102.07 |
103.38 |
102.07 |
103.36 |
+1.11 |
8,452 |
48,668 |
+523 |
Total Volume and Open Interest |
494,042 |
1,471,726 |
-5,010 |
Gas Oil(ICE) |
Apr13 |
130326 |
901.75 |
910.25 |
901.25 |
902.00 |
+1.25 |
42,689 |
102,414 |
-1,781 |
May13 |
130326 |
904.75 |
913.75 |
904.25 |
905.50 |
+2.00 |
49,809 |
95,836 |
+1,911 |
Jun13 |
130326 |
907.00 |
916.25 |
906.25 |
908.50 |
+3.00 |
33,874 |
77,495 |
+1,436 |
Jul13 |
130326 |
908.25 |
918.00 |
907.50 |
910.50 |
+3.50 |
10,258 |
33,964 |
+639 |
Aug13 |
130326 |
911.00 |
918.50 |
908.50 |
911.50 |
+4.00 |
6,521 |
33,247 |
-8 |
Sep13 |
130326 |
910.75 |
917.25 |
908.25 |
911.25 |
+4.25 |
4,454 |
32,384 |
+398 |
Oct13 |
130326 |
909.75 |
917.50 |
907.75 |
910.50 |
+4.50 |
2,557 |
20,161 |
-214 |
Nov13 |
130326 |
906.00 |
915.25 |
906.00 |
909.00 |
+4.75 |
1,572 |
19,761 |
+17 |
Dec13 |
130326 |
906.00 |
914.00 |
903.25 |
907.25 |
+5.00 |
12,318 |
56,698 |
+316 |
Jan14 |
130326 |
906.25 |
906.75 |
906.25 |
906.25 |
+5.25 |
527 |
14,843 |
+120 |
Total Volume and Open Interest |
166,831 |
560,108 |
+3,321 |
Ethanol(CBOT) |
Mar13 |
130305 |
2.419 |
2.434 |
2.419 |
2.432 |
+0.028 |
15 |
70 |
-3 |
Apr13 |
130326 |
2.553 |
2.553 |
2.534 |
2.537 |
-0.003 |
195 |
742 |
-79 |
May13 |
130326 |
2.522 |
2.522 |
2.506 |
2.517 |
-0.003 |
229 |
1,507 |
+8 |
Jun13 |
130326 |
2.492 |
2.492 |
2.475 |
2.479 |
-0.013 |
206 |
1,021 |
-6 |
Jul13 |
130326 |
2.460 |
2.460 |
2.415 |
2.415 |
-0.016 |
268 |
1,352 |
+45 |
Aug13 |
130326 |
2.419 |
2.420 |
2.369 |
2.372 |
-0.016 |
237 |
1,884 |
-41 |
Sep13 |
130326 |
2.311 |
2.312 |
2.258 |
2.265 |
-0.014 |
331 |
1,133 |
+30 |
Oct13 |
130326 |
2.145 |
2.145 |
2.125 |
2.125 |
-0.016 |
179 |
1,280 |
-67 |
Total Volume and Open Interest |
1,775 |
10,824 |
-56 |
WTI Crude Oil(ICE) |
May13 |
130326 |
94.71 |
96.45 |
94.68 |
96.34 |
+1.53 |
43,887 |
65,220 |
-1,428 |
Jun13 |
130326 |
95.00 |
96.71 |
95.00 |
96.61 |
+1.52 |
25,148 |
70,323 |
+1,517 |
Jul13 |
130326 |
95.57 |
96.82 |
95.56 |
96.75 |
+1.50 |
11,674 |
39,197 |
+1,135 |
Aug13 |
130326 |
95.38 |
96.68 |
95.38 |
96.68 |
+1.48 |
5,607 |
18,352 |
+307 |
Sep13 |
130326 |
95.13 |
96.45 |
95.09 |
96.40 |
+1.44 |
4,922 |
25,224 |
+234 |
Oct13 |
130326 |
94.74 |
95.99 |
94.70 |
95.99 |
+1.41 |
2,312 |
15,275 |
+140 |
Nov13 |
130326 |
94.29 |
95.52 |
94.25 |
95.52 |
+1.38 |
1,329 |
11,468 |
+185 |
Dec13 |
130326 |
93.88 |
95.07 |
93.77 |
95.03 |
+1.35 |
14,836 |
113,438 |
-509 |
Jan14 |
130326 |
94.25 |
94.52 |
94.25 |
94.52 |
+1.30 |
506 |
8,242 |
+57 |
Feb14 |
130326 |
94.06 |
94.06 |
94.06 |
94.06 |
+1.26 |
172 |
3,468 |
-12 |
Mar14 |
130326 |
93.64 |
93.64 |
93.64 |
93.64 |
+1.23 |
201 |
6,014 |
+58 |
Apr14 |
130326 |
93.20 |
93.20 |
93.20 |
93.20 |
+1.19 |
80 |
3,676 |
-26 |
May14 |
130326 |
92.81 |
92.81 |
92.81 |
92.81 |
+1.15 |
109 |
2,903 |
-13 |
Jun14 |
130326 |
92.01 |
92.46 |
91.82 |
92.46 |
+1.10 |
400 |
15,208 |
+138 |
Jul14 |
130326 |
92.10 |
92.10 |
92.10 |
92.10 |
+1.08 |
0 |
2,666 |
+0 |
Aug14 |
130326 |
91.78 |
91.78 |
91.78 |
91.78 |
+1.07 |
0 |
2,189 |
+0 |
Total Volume and Open Interest |
115,965 |
517,262 |
+2,673 |
US Dollar Index(ICE) |
Jun13 |
130326 |
83.020 |
83.165 |
82.880 |
83.048 |
+0.052 |
27,121 |
81,709 |
-3,723 |
Sep13 |
130326 |
83.220 |
83.300 |
83.180 |
83.247 |
+0.052 |
21 |
1,110 |
-2 |
Dec13 |
130326 |
83.478 |
83.478 |
83.478 |
83.478 |
+0.052 |
|
|
|
Total Volume and Open Interest |
27,142 |
82,819 |
-3,725 |
Australian Dollar(CME) |
Jun13 |
130326 |
103.92 |
104.32 |
103.82 |
104.25 |
+0.32 |
77,002 |
190,059 |
+12,186 |
Sep13 |
130326 |
103.23 |
103.54 |
103.22 |
103.54 |
+0.32 |
10 |
81 |
-1 |
Dec13 |
130326 |
102.85 |
102.85 |
102.53 |
102.85 |
+0.32 |
0 |
24 |
+0 |
Total Volume and Open Interest |
77,012 |
190,194 |
+12,185 |
British Pound(CME) |
Jun13 |
130326 |
151.65 |
152.01 |
151.28 |
151.51 |
-0.24 |
104,896 |
214,967 |
+879 |
Sep13 |
130326 |
151.64 |
151.80 |
151.47 |
151.47 |
-0.24 |
30 |
108 |
+2 |
Dec13 |
130326 |
151.45 |
151.68 |
151.45 |
151.45 |
-0.23 |
0 |
30 |
+0 |
Total Volume and Open Interest |
104,926 |
215,138 |
+881 |
Canadian Dollar(CME) |
Jun13 |
130326 |
97.68 |
98.29 |
97.68 |
98.21 |
+0.51 |
46,965 |
155,729 |
-1,548 |
Sep13 |
130326 |
97.60 |
98.05 |
97.51 |
98.02 |
+0.51 |
24 |
3,781 |
+7 |
Dec13 |
130326 |
97.50 |
97.89 |
97.32 |
97.83 |
+0.51 |
36 |
2,287 |
+6 |
Mar14 |
130326 |
97.62 |
97.66 |
97.14 |
97.64 |
+0.50 |
1 |
286 |
-1 |
Total Volume and Open Interest |
47,026 |
162,115 |
-1,536 |
Japanese Yen(CME) |
Jun13 |
130326 |
106.23 |
106.60 |
105.74 |
105.88 |
-0.53 |
154,867 |
218,547 |
-715 |
Sep13 |
130326 |
106.29 |
106.50 |
105.92 |
105.97 |
-0.53 |
162 |
587 |
+41 |
Dec13 |
130326 |
106.51 |
106.61 |
106.08 |
106.08 |
-0.53 |
7 |
128 |
+1 |
Total Volume and Open Interest |
155,036 |
219,272 |
-673 |
Swiss Franc(CME) |
Jun13 |
130326 |
105.51 |
105.68 |
105.31 |
105.56 |
-0.04 |
30,773 |
48,691 |
-1,206 |
Sep13 |
130326 |
105.71 |
105.76 |
105.71 |
105.71 |
-0.05 |
2 |
4 |
+0 |
Dec13 |
130326 |
105.89 |
105.93 |
105.89 |
105.89 |
-0.04 |
|
|
|
Total Volume and Open Interest |
30,775 |
48,695 |
-1,206 |
EuroFX(CME) |
Jun13 |
130326 |
128.58 |
128.99 |
128.36 |
128.65 |
-0.07 |
294,940 |
192,138 |
-3,802 |
Sep13 |
130326 |
128.75 |
129.01 |
128.60 |
128.74 |
-0.07 |
162 |
546 |
+2 |
Dec13 |
130326 |
128.84 |
128.91 |
128.84 |
128.84 |
-0.07 |
16 |
151 |
-1 |
Total Volume and Open Interest |
295,118 |
192,845 |
-3,801 |
Mexican Peso(CME) |
Apr13 |
130326 |
808.50 |
808.50 |
808.00 |
808.50 |
+0.50 |
|
|
|
May13 |
130326 |
806.50 |
806.50 |
806.00 |
806.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
27,535 |
170,414 |
+6,033 |
Brazilian Real(CME) |
Apr13 |
130326 |
497.55 |
498.80 |
495.80 |
496.40 |
-0.65 |
399 |
9,733 |
-289 |
May13 |
130326 |
496.90 |
497.05 |
494.10 |
494.75 |
-0.60 |
478 |
584 |
+442 |
Jun13 |
130326 |
493.25 |
495.60 |
492.55 |
493.10 |
-0.60 |
130 |
3,822 |
-68 |
Jul13 |
130326 |
490.80 |
491.35 |
490.80 |
490.80 |
-0.55 |
|
|
|
Total Volume and Open Interest |
1,007 |
39,370 |
+85 |
30-Year T-Bonds(CBOT) |
Jun13 |
130326 |
143~110 |
143~240 |
142~310 |
143~220 |
+0~060 |
351,060 |
609,942 |
+334 |
Sep13 |
130326 |
142~200 |
142~230 |
142~180 |
142~230 |
+0~050 |
56 |
46 |
+19 |
Dec13 |
130326 |
141~200 |
142~230 |
141~200 |
142~230 |
+0~050 |
|
|
|
Total Volume and Open Interest |
351,116 |
609,988 |
+353 |
10-Year T-Notes(CBOT) |
Jun13 |
130326 |
131~165 |
131~235 |
131~100 |
131~225 |
+0~040 |
1,010,111 |
2,100,672 |
+635 |
Sep13 |
130326 |
130~260 |
130~260 |
130~215 |
130~260 |
+0~045 |
2 |
31 |
+1 |
Dec13 |
130326 |
130~260 |
130~260 |
130~215 |
130~260 |
+0~045 |
|
|
|
Total Volume and Open Interest |
1,010,113 |
2,100,703 |
+636 |
5-Year T-Notes(CBOT) |
Mar13 |
130326 |
124~090 |
124~114 |
124~060 |
124~114 |
+0~022 |
3,402 |
21,437 |
-1,409 |
Jun13 |
130326 |
123~276 |
123~312 |
123~244 |
123~306 |
+0~024 |
430,331 |
1,711,486 |
+10,403 |
Sep13 |
130326 |
123~156 |
123~156 |
123~132 |
123~156 |
+0~024 |
|
|
|
Total Volume and Open Interest |
433,733 |
1,732,923 |
+8,194 |
2 Year T-Notes(CBOT) |
Mar13 |
130326 |
110~076 |
110~080 |
110~070 |
110~074 |
unch |
957 |
26,041 |
-405 |
Jun13 |
130326 |
110~066 |
110~066 |
110~060 |
110~064 |
-0~002 |
171,915 |
907,767 |
+14,386 |
Sep13 |
130326 |
110~072 |
110~072 |
110~050 |
110~050 |
-0~002 |
0 |
2 |
+0 |
Total Volume and Open Interest |
172,872 |
933,810 |
+13,981 |
Eurodollars(CME) |
Jun13 |
130326 |
99.670 |
99.680 |
99.660 |
99.670 |
+0.005 |
193,391 |
908,536 |
+8,319 |
Sep13 |
130326 |
99.630 |
99.640 |
99.625 |
99.630 |
unch |
171,299 |
731,263 |
+3,624 |
Dec13 |
130326 |
99.595 |
99.605 |
99.590 |
99.595 |
unch |
167,893 |
794,387 |
-6,749 |
Mar14 |
130326 |
99.570 |
99.580 |
99.560 |
99.570 |
unch |
126,634 |
725,718 |
+7,237 |
Jun14 |
130326 |
99.540 |
99.545 |
99.530 |
99.535 |
-0.005 |
131,873 |
730,252 |
+789 |
Sep14 |
130326 |
99.495 |
99.500 |
99.480 |
99.490 |
-0.005 |
85,502 |
575,815 |
+219 |
Dec14 |
130326 |
99.435 |
99.440 |
99.415 |
99.430 |
-0.005 |
84,439 |
620,550 |
+4,948 |
Mar15 |
130326 |
99.360 |
99.370 |
99.345 |
99.360 |
-0.005 |
74,913 |
503,179 |
+2,165 |
Jun15 |
130326 |
99.275 |
99.285 |
99.250 |
99.275 |
-0.005 |
72,070 |
724,798 |
+5,321 |
Sep15 |
130326 |
99.180 |
99.185 |
99.150 |
99.175 |
-0.005 |
60,842 |
505,724 |
+2,114 |
Dec15 |
130326 |
99.060 |
99.065 |
99.025 |
99.055 |
unch |
64,568 |
592,866 |
+6,695 |
Mar16 |
130326 |
98.915 |
98.930 |
98.885 |
98.915 |
unch |
52,552 |
320,584 |
+2,314 |
Jun16 |
130326 |
98.755 |
98.770 |
98.715 |
98.755 |
unch |
40,523 |
266,334 |
+2,131 |
Sep16 |
130326 |
98.585 |
98.600 |
98.545 |
98.585 |
unch |
47,094 |
227,325 |
-2,079 |
Dec16 |
130326 |
98.400 |
98.425 |
98.360 |
98.405 |
unch |
42,292 |
168,201 |
+1,471 |
Mar17 |
130326 |
98.230 |
98.250 |
98.185 |
98.230 |
unch |
28,158 |
150,402 |
+1,217 |
Jun17 |
130326 |
98.045 |
98.065 |
97.995 |
98.045 |
unch |
20,068 |
95,255 |
-1,809 |
Sep17 |
130326 |
97.860 |
97.885 |
97.815 |
97.860 |
unch |
28,562 |
75,411 |
+3,430 |
Total Volume and Open Interest |
1,573,437 |
9,014,180 |
+49,160 |
Ultra T-Bond(CBOT) |
Mar13 |
130319 |
156~13 |
157~14 |
156~01 |
157~13 |
+1~12 |
1,174 |
4,439 |
-846 |
Jun13 |
130326 |
156~21 |
157~09 |
156~05 |
157~05 |
+0~09 |
60,806 |
377,886 |
+1,491 |
Sep13 |
130326 |
156~10 |
156~10 |
156~02 |
156~10 |
+0~08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
60,806 |
377,887 |
+1,491 |
30 Day Federal Funds(CBOT) |
Mar13 |
130326 |
99.853 |
99.853 |
99.850 |
99.850 |
unch |
4,423 |
59,396 |
+2,865 |
Apr13 |
130326 |
99.850 |
99.855 |
99.845 |
99.855 |
unch |
910 |
35,570 |
+381 |
May13 |
130326 |
99.855 |
99.865 |
99.855 |
99.860 |
unch |
730 |
32,573 |
+117 |
Jun13 |
130326 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
434 |
29,654 |
-41 |
Jul13 |
130326 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
164 |
25,595 |
+37 |
Aug13 |
130326 |
99.855 |
99.860 |
99.850 |
99.860 |
unch |
170 |
16,743 |
+23 |
Total Volume and Open Interest |
9,243 |
365,036 |
+3,458 |
3-Mth Euro-Yen(CME) |
Jun13 |
130326 |
99.802 |
99.802 |
99.802 |
99.802 |
unch |
|
|
|
Sep13 |
130326 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Dec13 |
130326 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar14 |
130326 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Jun14 |
130326 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Sep14 |
130326 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec14 |
130326 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Mar15 |
130326 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun15 |
130326 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Sep15 |
130326 |
99.385 |
99.385 |
99.385 |
99.385 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130326 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
326 |
+0 |
Sep13 |
130326 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130326 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
402 |
+0 |
Mar14 |
130326 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
172 |
-10 |
Jun14 |
130326 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
23 |
+0 |
Sep14 |
130326 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
32 |
+0 |
Dec14 |
130326 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
30 |
+0 |
Mar15 |
130326 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,105 |
-10 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130326 |
145.60 |
145.96 |
145.48 |
145.72 |
+0.11 |
1,970 |
22,086 |
+593 |
Sep13 |
130326 |
143.65 |
143.65 |
143.65 |
143.65 |
+0.11 |
|
|
|
Dec13 |
130326 |
141.56 |
141.56 |
141.56 |
141.56 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,970 |
22,086 |
+593 |
Euro-Bund(EUREX) |
Jun13 |
130326 |
144.65 |
144.90 |
144.49 |
144.82 |
+0.10 |
732,945 |
994,610 |
-18,432 |
Sep13 |
130326 |
144.86 |
145.07 |
144.69 |
145.02 |
+0.11 |
187 |
497 |
+135 |
Dec13 |
130326 |
145.02 |
145.02 |
145.02 |
145.02 |
+0.11 |
|
|
|
Total Volume and Open Interest |
733,132 |
995,107 |
-18,297 |
Euro-Bobl(EUREX) |
Jun13 |
130326 |
126.45 |
126.60 |
126.37 |
126.51 |
+0.02 |
398,032 |
941,521 |
-10,591 |
Sep13 |
130326 |
126.96 |
126.96 |
126.96 |
126.96 |
+0.02 |
0 |
938 |
+0 |
Dec13 |
130326 |
126.96 |
126.96 |
126.96 |
126.96 |
+0.02 |
|
|
|
Total Volume and Open Interest |
398,032 |
942,459 |
-10,591 |
3-Mth Euribor(EUREX) |
Mar13 |
130318 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
0 |
4,707 |
+0 |
Jun13 |
130326 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.015 |
66 |
2,447 |
+66 |
Sep13 |
130326 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.015 |
0 |
755 |
+0 |
Total Volume and Open Interest |
151 |
7,031 |
+76 |
Long Gilt(LIFFE) |
Mar13 |
130326 |
119~03 |
119~06 |
119~03 |
119~04 |
-0~03 |
6,251 |
8,840 |
-561 |
Jun13 |
130326 |
118~06 |
118~19 |
117~32 |
118~18 |
+0~12 |
113,509 |
365,324 |
+8,129 |
Total Volume and Open Interest |
119,760 |
374,164 |
+7,568 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130326 |
99.48 |
99.48 |
99.47 |
99.47 |
unch |
34,802 |
325,637 |
+4,113 |
Sep13 |
130326 |
99.50 |
99.50 |
99.48 |
99.49 |
+0.00 |
33,736 |
369,687 |
-10,553 |
Dec13 |
130326 |
99.49 |
99.51 |
99.48 |
99.50 |
+0.01 |
29,590 |
344,091 |
-8,169 |
Mar14 |
130326 |
99.49 |
99.51 |
99.49 |
99.50 |
unch |
31,906 |
389,540 |
-506 |
Jun14 |
130326 |
99.49 |
99.50 |
99.48 |
99.49 |
unch |
25,181 |
367,063 |
-5,004 |
Sep14 |
130326 |
99.47 |
99.49 |
99.46 |
99.47 |
+0.01 |
29,542 |
299,787 |
+536 |
Total Volume and Open Interest |
288,937 |
2,954,377 |
-12,734 |
3-Mth Euribor(LIFFE) |
Jun13 |
130326 |
99.730 |
99.760 |
99.725 |
99.740 |
+0.015 |
282,658 |
630,569 |
+7,362 |
Sep13 |
130326 |
99.705 |
99.740 |
99.695 |
99.715 |
+0.015 |
212,952 |
351,500 |
-30,578 |
Dec13 |
130326 |
99.680 |
99.710 |
99.670 |
99.690 |
+0.010 |
159,927 |
430,256 |
-9,585 |
Total Volume and Open Interest |
1,230,376 |
3,957,759 |
-32,900 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130326 |
96.92 |
96.96 |
96.92 |
96.95 |
+0.02 |
32,963 |
235,668 |
-119 |
Sep13 |
130326 |
96.94 |
96.99 |
96.93 |
96.97 |
+0.03 |
34,920 |
175,773 |
+5,926 |
Dec13 |
130326 |
96.91 |
96.97 |
96.90 |
96.94 |
+0.03 |
26,725 |
121,727 |
-1,861 |
Mar14 |
130326 |
96.84 |
96.90 |
96.84 |
96.88 |
+0.04 |
10,103 |
95,112 |
-1,800 |
Jun14 |
130326 |
96.74 |
96.81 |
96.74 |
96.79 |
+0.04 |
4,515 |
57,958 |
-195 |
Sep14 |
130326 |
96.64 |
96.70 |
96.64 |
96.69 |
+0.05 |
2,357 |
35,573 |
-282 |
Dec14 |
130326 |
96.54 |
96.59 |
96.54 |
96.59 |
+0.05 |
4,116 |
25,015 |
+1,772 |
Mar15 |
130326 |
96.49 |
96.50 |
96.48 |
96.49 |
+0.04 |
397 |
11,192 |
-134 |
Jun15 |
130326 |
96.40 |
96.40 |
96.40 |
96.40 |
+0.05 |
99 |
950 |
+70 |
Sep15 |
130326 |
96.30 |
96.30 |
96.30 |
96.30 |
+0.04 |
59 |
560 |
+14 |
Total Volume and Open Interest |
116,255 |
759,705 |
+3,361 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130326 |
96.36 |
96.46 |
96.35 |
96.41 |
+0.05 |
42,258 |
388,589 |
+3,788 |
Sep13 |
130326 |
96.41 |
96.41 |
96.41 |
96.41 |
+0.05 |
|
|
|
Total Volume and Open Interest |
42,258 |
388,589 |
+3,788 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130326 |
96.92 |
97.00 |
96.91 |
96.96 |
+0.04 |
160,773 |
482,058 |
+16,730 |
Sep13 |
130326 |
96.96 |
96.96 |
96.96 |
96.96 |
+0.04 |
|
|
|
Total Volume and Open Interest |
160,773 |
482,058 |
+16,730 |
Gold(CMX) |
Apr13 |
130326 |
1604.5 |
1605.0 |
1593.4 |
1595.7 |
-8.8 |
138,726 |
121,902 |
-19,949 |
Jun13 |
130326 |
1606.5 |
1606.9 |
1595.2 |
1597.3 |
-9.2 |
44,627 |
179,433 |
+16,542 |
Aug13 |
130326 |
1606.8 |
1606.8 |
1597.4 |
1599.0 |
-9.3 |
5,756 |
33,789 |
+1,730 |
Oct13 |
130326 |
1603.3 |
1603.9 |
1600.0 |
1600.4 |
-9.3 |
883 |
13,626 |
+286 |
Dec13 |
130326 |
1609.4 |
1609.9 |
1600.0 |
1602.0 |
-9.2 |
2,168 |
32,449 |
+408 |
Feb14 |
130326 |
1609.9 |
1609.9 |
1603.5 |
1603.5 |
-9.1 |
105 |
15,087 |
+33 |
Apr14 |
130326 |
1606.2 |
1606.2 |
1605.0 |
1605.0 |
-9.1 |
14 |
3,190 |
+2 |
Jun14 |
130326 |
1608.0 |
1610.6 |
1606.6 |
1606.6 |
-9.1 |
127 |
7,127 |
+39 |
Aug14 |
130326 |
1608.4 |
1608.4 |
1608.3 |
1608.4 |
-9.1 |
9 |
981 |
+4 |
Oct14 |
130326 |
1610.3 |
1610.3 |
1610.2 |
1610.3 |
-9.0 |
1 |
969 |
-1 |
Dec14 |
130326 |
1617.0 |
1617.0 |
1612.2 |
1612.2 |
-9.0 |
78 |
7,627 |
+4 |
Total Volume and Open Interest |
192,942 |
438,833 |
-698 |
Silver(CMX) |
Mar13 |
130326 |
2878.5 |
2878.5 |
2857.5 |
2864.4 |
-14.1 |
135 |
421 |
+22 |
May13 |
130326 |
2881.5 |
2884.5 |
2860.5 |
2867.9 |
-13.6 |
39,182 |
80,114 |
+380 |
Jul13 |
130326 |
2887.5 |
2888.0 |
2868.0 |
2873.7 |
-13.7 |
1,632 |
14,835 |
+746 |
Sep13 |
130326 |
2894.5 |
2894.5 |
2877.0 |
2879.4 |
-13.7 |
962 |
6,270 |
+248 |
Dec13 |
130326 |
2897.0 |
2897.5 |
2880.0 |
2886.7 |
-13.7 |
1,203 |
26,770 |
+319 |
Mar14 |
130326 |
2892.0 |
2892.0 |
2892.0 |
2892.0 |
-13.7 |
18 |
3,143 |
-2 |
May14 |
130326 |
2895.3 |
2895.3 |
2895.3 |
2895.3 |
-13.7 |
36 |
936 |
+33 |
Total Volume and Open Interest |
44,228 |
152,912 |
+1,988 |
Platinum(NYMEX) |
Apr13 |
130326 |
1585.8 |
1587.5 |
1559.2 |
1566.0 |
-16.9 |
11,808 |
23,036 |
-6,144 |
Jul13 |
130326 |
1590.0 |
1591.6 |
1563.1 |
1569.8 |
-17.1 |
7,211 |
40,693 |
+6,203 |
Oct13 |
130326 |
1574.1 |
1584.0 |
1571.4 |
1572.1 |
-17.1 |
35 |
624 |
+12 |
Jan14 |
130326 |
1592.7 |
1592.7 |
1574.2 |
1574.2 |
-17.1 |
0 |
12 |
+0 |
Total Volume and Open Interest |
19,056 |
64,368 |
+71 |
Palladium(NYMEX) |
Mar13 |
130326 |
759.60 |
759.60 |
759.60 |
759.60 |
+4.05 |
15 |
19 |
-1 |
Jun13 |
130326 |
757.00 |
764.90 |
754.30 |
761.40 |
+4.05 |
2,761 |
35,827 |
+191 |
Sep13 |
130326 |
758.20 |
764.35 |
755.95 |
762.65 |
+4.05 |
21 |
942 |
+14 |
Total Volume and Open Interest |
2,797 |
37,676 |
+204 |
Copper(CMX) |
Mar13 |
130326 |
345.50 |
345.90 |
343.25 |
343.25 |
-0.25 |
380 |
514 |
-35 |
May13 |
130326 |
345.20 |
347.65 |
343.85 |
344.25 |
-0.25 |
44,684 |
106,348 |
-2,141 |
Jul13 |
130326 |
347.10 |
349.45 |
345.80 |
346.25 |
-0.20 |
2,488 |
24,956 |
+819 |
Sep13 |
130326 |
349.55 |
351.00 |
347.95 |
347.95 |
-0.20 |
367 |
12,398 |
+70 |
Dec13 |
130326 |
350.10 |
353.00 |
349.90 |
350.10 |
-0.20 |
187 |
11,744 |
-8 |
Total Volume and Open Interest |
49,100 |
168,555 |
-1,282 |
DJIA Index(CBOT) |
Jun13 |
130326 |
14393 |
14485 |
14393 |
14478 |
+92 |
207 |
6,481 |
-52 |
Sep13 |
130326 |
14402 |
14402 |
14402 |
14402 |
+92 |
0 |
4 |
+0 |
Dec13 |
130326 |
14333 |
14333 |
14333 |
14333 |
+92 |
|
|
|
Mar14 |
130326 |
14262 |
14262 |
14262 |
14262 |
+92 |
|
|
|
Total Volume and Open Interest |
207 |
6,485 |
-52 |
E-mini DJIA Index(CBOT) |
Mar13 |
130315 |
14522 |
14553 |
14493 |
14493 |
-30 |
21,275 |
70,067 |
-4,936 |
Jun13 |
130326 |
14399 |
14487 |
14385 |
14478 |
+92 |
138,866 |
113,707 |
+6,116 |
Sep13 |
130326 |
14353 |
14402 |
14353 |
14402 |
+92 |
5 |
34 |
+2 |
Dec13 |
130326 |
14333 |
14333 |
14333 |
14333 |
+92 |
0 |
17 |
+0 |
Total Volume and Open Interest |
138,871 |
113,758 |
+6,118 |
S & P 500(CME) |
Jun13 |
130326 |
1547.10 |
1558.50 |
1547.10 |
1557.20 |
+10.30 |
7,013 |
154,971 |
-446 |
Sep13 |
130326 |
1548.20 |
1551.80 |
1546.00 |
1551.10 |
+10.30 |
10 |
1,636 |
+4 |
Dec13 |
130326 |
1545.00 |
1545.30 |
1544.60 |
1544.60 |
+10.30 |
0 |
1,083 |
+0 |
Mar14 |
130326 |
1538.60 |
1539.30 |
1538.60 |
1538.60 |
+10.30 |
|
|
|
Total Volume and Open Interest |
7,023 |
157,690 |
-442 |
S & P 500 E-Mini(Globex) |
Jun13 |
130326 |
1548.25 |
1558.75 |
1546.75 |
1557.25 |
+10.25 |
1,579,747 |
2,885,612 |
+11,866 |
Sep13 |
130326 |
1541.00 |
1552.25 |
1541.00 |
1551.00 |
+10.25 |
952 |
11,140 |
+316 |
Total Volume and Open Interest |
1,580,747 |
2,898,402 |
+12,202 |
NASDAQ 100(CME) |
Jun13 |
130326 |
2785.50 |
2804.00 |
2785.00 |
2799.80 |
+15.50 |
486 |
3,691 |
-130 |
Sep13 |
130326 |
2793.80 |
2793.80 |
2778.30 |
2793.80 |
+15.50 |
|
|
|
Dec13 |
130326 |
2787.50 |
2787.50 |
2772.00 |
2787.50 |
+15.50 |
|
|
|
Total Volume and Open Interest |
486 |
3,691 |
-130 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130326 |
2788.30 |
2803.80 |
2784.50 |
2799.80 |
+15.50 |
180,406 |
350,506 |
+8,829 |
Sep13 |
130326 |
2790.80 |
2793.80 |
2789.00 |
2793.80 |
+15.50 |
8 |
54 |
+0 |
Total Volume and Open Interest |
180,414 |
350,593 |
+8,829 |
S & P Midcap 400(CME) |
Jun13 |
130326 |
1141.30 |
1141.30 |
1141.30 |
1141.30 |
+5.40 |
0 |
323 |
+0 |
Sep13 |
130326 |
1139.30 |
1139.30 |
1133.90 |
1139.30 |
+5.40 |
|
|
|
Dec13 |
130326 |
1137.30 |
1137.30 |
1131.90 |
1137.30 |
+5.40 |
|
|
|
Total Volume and Open Interest |
0 |
323 |
+0 |
Volatility Index(CBOE) |
Mar13 |
130319 |
13.50 |
15.38 |
13.15 |
14.80 |
+1.10 |
57,151 |
99,536 |
-17,928 |
Apr13 |
130326 |
14.55 |
14.60 |
14.15 |
14.20 |
-0.35 |
59,545 |
200,869 |
-4,522 |
May13 |
130326 |
15.75 |
15.78 |
15.40 |
15.60 |
-0.20 |
36,159 |
84,142 |
+1,650 |
Jun13 |
130326 |
16.65 |
16.70 |
16.25 |
16.55 |
-0.15 |
11,986 |
39,407 |
+824 |
Total Volume and Open Interest |
125,107 |
412,781 |
-542 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130326 |
12445 |
12570 |
12425 |
12545 |
+95 |
12,097 |
65,672 |
+1,592 |
Sep13 |
130326 |
12560 |
12590 |
12495 |
12590 |
+95 |
13 |
13 |
+9 |
Total Volume and Open Interest |
12,110 |
65,686 |
+1,601 |
Nikkei 225(SGX) |
Jun13 |
130326 |
12515 |
12545 |
12270 |
12375 |
-120 |
174,231 |
240,651 |
+3,596 |
Sep13 |
130326 |
12510 |
12510 |
12355 |
12365 |
-120 |
170 |
1,636 |
+1,479 |
Dec13 |
130326 |
12235 |
12305 |
12235 |
12305 |
-120 |
0 |
15,544 |
+0 |
Total Volume and Open Interest |
176,048 |
288,095 |
+5,510 |
CAC 40(EURONEXT) |
Apr13 |
130326 |
3743.0 |
3766.5 |
3730.0 |
3749.0 |
+20.0 |
178,857 |
299,291 |
-11,290 |
May13 |
130326 |
3678.0 |
3696.5 |
3666.0 |
3682.5 |
+20.0 |
164 |
460 |
+6 |
Jun13 |
130326 |
3651.5 |
3673.0 |
3641.0 |
3657.5 |
+20.0 |
412 |
30,592 |
-10 |
Total Volume and Open Interest |
179,433 |
330,373 |
-11,294 |
Hang Seng Index(HKFE) |
Mar13 |
130326 |
22161 |
22372 |
22082 |
22275 |
+14 |
77,554 |
97,255 |
-5,610 |
Apr13 |
130326 |
22162 |
22383 |
22085 |
22283 |
+11 |
21,885 |
25,807 |
+12,446 |
Total Volume and Open Interest |
100,103 |
128,165 |
+6,949 |
DAX(EUREX) |
Mar13 |
130315 |
8073.0 |
8077.5 |
8044.0 |
8055.0 |
-0.5 |
192,253 |
72,007 |
-36,979 |
Jun13 |
130326 |
7905.0 |
7927.5 |
7871.5 |
7894.5 |
+5.5 |
105,442 |
157,146 |
+196 |
Sep13 |
130326 |
7911.0 |
7928.5 |
7880.0 |
7900.0 |
+5.5 |
231 |
4,494 |
+122 |
Total Volume and Open Interest |
105,740 |
161,878 |
+325 |
FT-SE 100(EURONEXT) |
Jun13 |
130326 |
6331.00 |
6359.00 |
6310.50 |
6346.50 |
+13.00 |
105,268 |
674,622 |
+1,033 |
Sep13 |
130326 |
6273.50 |
6298.00 |
6273.50 |
6298.00 |
+12.50 |
2 |
654 |
+42 |
Dec13 |
130326 |
6267.50 |
6267.50 |
6267.50 |
6267.50 |
+13.00 |
0 |
190 |
+0 |
Total Volume and Open Interest |
105,270 |
675,466 |
+1,075 |
SPI 200(SFE) |
Jun13 |
130326 |
5008.0 |
5008.0 |
4940.0 |
4956.0 |
-48.0 |
28,985 |
246,614 |
+3,269 |
Sep13 |
130326 |
4928.0 |
4928.0 |
4920.0 |
4920.0 |
-50.0 |
8 |
2,163 |
+0 |
Dec13 |
130326 |
4922.0 |
4922.0 |
4922.0 |
4922.0 |
-50.0 |
109 |
2,352 |
+73 |
Total Volume and Open Interest |
29,243 |
254,323 |
+3,263 |
FTSE MIB(ISE) |
Jun13 |
130326 |
15460.00 |
15470.00 |
15135.00 |
15211.00 |
-190.00 |
26,936 |
36,122 |
+1,403 |
Sep13 |
130326 |
15345.00 |
15345.00 |
15040.00 |
15124.00 |
-180.00 |
18 |
43 |
+2 |
Dec13 |
130326 |
15037.00 |
15037.00 |
15037.00 |
15037.00 |
-180.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,954 |
36,166 |
+1,405 |
KOSPI 200(KFE) |
Jun13 |
130326 |
261.40 |
262.60 |
259.55 |
261.80 |
+0.25 |
200,651 |
107,700 |
+10 |
Sep13 |
130326 |
262.30 |
264.00 |
262.25 |
263.10 |
+0.85 |
49 |
455 |
-49 |
Dec13 |
130326 |
265.30 |
265.30 |
265.30 |
265.30 |
+0.25 |
0 |
181 |
+0 |
Total Volume and Open Interest |
200,700 |
108,338 |
-39 |
GSCI(CME) |
Apr13 |
130326 |
652.50 |
654.25 |
650.00 |
654.25 |
+4.50 |
317 |
9,360 |
-117 |
May13 |
130326 |
653.50 |
653.50 |
648.50 |
653.50 |
+4.75 |
1 |
220 |
+0 |
Jun13 |
130326 |
651.00 |
653.00 |
648.00 |
653.00 |
+4.75 |
|
|
|
Total Volume and Open Interest |
318 |
9,580 |
-117 |
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. |
|
|