|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 29, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130328 |
1455.50 |
1459.75 |
1397.00 |
1404.75 |
-49.00 |
61,945 |
265,040 |
-1,933 |
Jul13 |
130328 |
1431.50 |
1436.25 |
1376.00 |
1385.50 |
-45.50 |
30,006 |
149,110 |
-772 |
Aug13 |
130328 |
1383.50 |
1391.25 |
1339.75 |
1346.75 |
-38.75 |
535 |
5,796 |
-104 |
Sep13 |
130328 |
1314.50 |
1320.25 |
1281.50 |
1285.00 |
-30.25 |
787 |
6,268 |
-126 |
Nov13 |
130328 |
1277.75 |
1281.00 |
1250.00 |
1251.50 |
-26.75 |
14,477 |
129,267 |
+723 |
Jan14 |
130328 |
1281.25 |
1284.25 |
1254.50 |
1256.25 |
-26.25 |
266 |
11,939 |
+1 |
Mar14 |
130328 |
1284.25 |
1287.25 |
1258.50 |
1259.00 |
-26.25 |
191 |
2,062 |
-5 |
May14 |
130328 |
1283.25 |
1285.50 |
1258.50 |
1259.00 |
-26.50 |
168 |
2,127 |
+74 |
Jul14 |
130328 |
1287.50 |
1290.00 |
1262.50 |
1262.75 |
-27.25 |
42 |
1,578 |
+5 |
Aug14 |
130328 |
1269.00 |
1290.25 |
1261.50 |
1261.50 |
-28.75 |
0 |
3 |
+0 |
Sep14 |
130328 |
1243.25 |
1272.00 |
1243.25 |
1243.25 |
-28.75 |
0 |
10 |
+0 |
Nov14 |
130328 |
1250.25 |
1252.50 |
1236.25 |
1237.00 |
-15.50 |
77 |
4,490 |
+41 |
Jan15 |
130328 |
1235.75 |
1250.00 |
1235.75 |
1235.75 |
-14.25 |
2 |
7 |
+2 |
Mar15 |
130328 |
1236.75 |
1251.00 |
1236.75 |
1236.75 |
-14.25 |
|
|
|
Total Volume and Open Interest |
108,506 |
577,889 |
-2,093 |
Soybean Meal(CBOT) |
May13 |
130328 |
423.10 |
427.00 |
404.00 |
404.60 |
-18.50 |
34,119 |
136,379 |
+827 |
Jul13 |
130328 |
418.50 |
421.90 |
399.40 |
400.50 |
-17.80 |
12,792 |
68,970 |
+1,857 |
Aug13 |
130328 |
400.30 |
403.50 |
385.00 |
385.50 |
-14.80 |
727 |
9,145 |
+15 |
Sep13 |
130328 |
374.00 |
376.60 |
362.70 |
363.10 |
-10.90 |
612 |
7,330 |
+28 |
Oct13 |
130328 |
356.80 |
360.40 |
347.90 |
347.90 |
-9.80 |
659 |
7,571 |
-142 |
Dec13 |
130328 |
356.00 |
359.40 |
346.10 |
346.70 |
-9.70 |
4,217 |
39,288 |
-1,127 |
Jan14 |
130328 |
357.70 |
360.80 |
348.30 |
348.40 |
-9.70 |
455 |
3,790 |
+223 |
Mar14 |
130328 |
361.30 |
363.00 |
350.50 |
350.50 |
-9.60 |
137 |
3,136 |
+26 |
May14 |
130328 |
360.70 |
361.30 |
350.70 |
350.70 |
-9.90 |
106 |
1,761 |
+20 |
Jul14 |
130328 |
359.00 |
362.80 |
352.90 |
352.90 |
-9.90 |
75 |
900 |
+34 |
Total Volume and Open Interest |
53,899 |
278,479 |
+1,761 |
Soybean Oil(CBOT) |
May13 |
130328 |
50.88 |
50.95 |
49.52 |
50.11 |
-0.71 |
47,565 |
153,280 |
-1,984 |
Jul13 |
130328 |
51.07 |
51.13 |
49.76 |
50.35 |
-0.68 |
21,179 |
88,426 |
+2,049 |
Aug13 |
130328 |
50.88 |
50.88 |
49.73 |
50.34 |
-0.60 |
1,564 |
12,058 |
+9 |
Sep13 |
130328 |
50.73 |
50.77 |
49.78 |
50.22 |
-0.55 |
1,413 |
10,356 |
+418 |
Oct13 |
130328 |
50.21 |
50.28 |
49.44 |
49.92 |
-0.50 |
801 |
10,448 |
+30 |
Dec13 |
130328 |
50.27 |
50.37 |
49.18 |
49.74 |
-0.53 |
4,099 |
50,982 |
+236 |
Jan14 |
130328 |
50.01 |
50.33 |
49.35 |
49.83 |
-0.50 |
120 |
4,363 |
-22 |
Mar14 |
130328 |
50.01 |
50.33 |
49.25 |
49.96 |
-0.37 |
125 |
2,444 |
-37 |
May14 |
130328 |
50.42 |
50.42 |
49.63 |
50.02 |
-0.20 |
107 |
1,321 |
+32 |
Jul14 |
130328 |
50.00 |
50.32 |
49.29 |
50.09 |
-0.23 |
38 |
1,058 |
+7 |
Total Volume and Open Interest |
77,011 |
335,578 |
+738 |
Canola(WCE) |
May13 |
130328 |
638.0 |
639.3 |
625.1 |
625.5 |
-12.5 |
6,610 |
99,129 |
-598 |
Jul13 |
130328 |
621.8 |
623.0 |
608.2 |
608.8 |
-13.4 |
3,962 |
34,526 |
+185 |
Nov13 |
130328 |
564.3 |
567.0 |
554.2 |
554.5 |
-10.5 |
887 |
42,866 |
+119 |
Jan14 |
130328 |
564.6 |
566.1 |
554.8 |
555.0 |
-11.0 |
93 |
3,019 |
+73 |
Mar14 |
130328 |
560.6 |
560.6 |
551.0 |
551.5 |
-11.5 |
8 |
243 |
-2 |
Total Volume and Open Interest |
11,560 |
179,801 |
-223 |
Corn(CBOT) |
May13 |
130328 |
734.00 |
736.25 |
695.25 |
695.25 |
-40.00 |
94,362 |
526,561 |
-9,380 |
Jul13 |
130328 |
714.00 |
716.25 |
676.00 |
676.00 |
-40.00 |
47,296 |
269,506 |
+5,764 |
Sep13 |
130328 |
601.00 |
604.50 |
563.00 |
563.00 |
-40.00 |
19,603 |
122,344 |
+706 |
Dec13 |
130328 |
569.50 |
571.25 |
535.75 |
538.50 |
-32.50 |
47,984 |
348,377 |
+4,751 |
Mar14 |
130328 |
578.00 |
580.25 |
547.25 |
548.25 |
-31.75 |
1,465 |
25,206 |
+392 |
May14 |
130328 |
585.00 |
587.00 |
554.00 |
555.50 |
-31.50 |
381 |
8,444 |
+106 |
Jul14 |
130328 |
589.50 |
591.50 |
560.75 |
560.75 |
-30.75 |
311 |
5,036 |
+44 |
Sep14 |
130328 |
560.00 |
561.00 |
533.00 |
533.00 |
-27.25 |
18 |
589 |
+5 |
Dec14 |
130328 |
558.00 |
559.50 |
533.00 |
534.50 |
-25.00 |
769 |
21,959 |
+462 |
Mar15 |
130328 |
558.00 |
565.00 |
539.75 |
539.75 |
-25.25 |
2 |
124 |
+2 |
Total Volume and Open Interest |
212,257 |
1,330,486 |
+2,894 |
Wheat(CBOT) |
May13 |
130328 |
736.75 |
741.75 |
682.75 |
687.75 |
-49.00 |
49,622 |
206,096 |
-5,047 |
Jul13 |
130328 |
736.00 |
740.50 |
686.25 |
691.00 |
-45.00 |
29,388 |
118,408 |
+1,189 |
Sep13 |
130328 |
742.00 |
746.75 |
694.50 |
699.25 |
-43.25 |
6,462 |
34,921 |
+802 |
Dec13 |
130328 |
753.00 |
757.75 |
708.50 |
713.25 |
-40.00 |
8,774 |
78,663 |
+685 |
Mar14 |
130328 |
766.00 |
766.50 |
723.25 |
726.50 |
-37.75 |
1,025 |
9,046 |
+402 |
May14 |
130328 |
768.50 |
769.00 |
726.00 |
729.00 |
-37.00 |
39 |
506 |
+15 |
Total Volume and Open Interest |
95,496 |
453,242 |
-1,906 |
Wheat(KCBT) |
May13 |
130328 |
773.50 |
778.75 |
723.25 |
726.75 |
-47.25 |
11,033 |
83,259 |
-835 |
Jul13 |
130328 |
778.75 |
783.50 |
728.50 |
732.25 |
-46.75 |
7,408 |
50,637 |
+1,647 |
Sep13 |
130328 |
790.25 |
794.50 |
740.50 |
743.75 |
-46.25 |
518 |
14,241 |
+163 |
Dec13 |
130328 |
803.75 |
809.25 |
756.25 |
759.50 |
-45.25 |
290 |
17,052 |
+22 |
Mar14 |
130328 |
816.50 |
819.00 |
770.75 |
771.75 |
-45.00 |
34 |
1,056 |
+15 |
May14 |
130328 |
817.75 |
817.75 |
776.50 |
777.25 |
-42.00 |
26 |
455 |
+10 |
Total Volume and Open Interest |
19,320 |
167,247 |
+1,027 |
Wheat(MGE) |
May13 |
130328 |
812.75 |
816.75 |
771.25 |
780.25 |
-32.75 |
3,604 |
17,505 |
-600 |
Jul13 |
130328 |
812.50 |
816.75 |
772.75 |
780.50 |
-32.25 |
1,361 |
9,173 |
+688 |
Sep13 |
130328 |
814.00 |
816.25 |
774.00 |
780.75 |
-32.25 |
301 |
7,239 |
+51 |
Dec13 |
130328 |
820.00 |
825.00 |
783.50 |
789.50 |
-31.50 |
249 |
5,511 |
+44 |
Mar14 |
130328 |
835.50 |
836.00 |
797.00 |
804.00 |
-30.00 |
7 |
409 |
+5 |
Total Volume and Open Interest |
5,524 |
39,862 |
+190 |
Oats(CBOT) |
May13 |
130328 |
412.25 |
414.75 |
395.00 |
396.25 |
-16.25 |
322 |
9,050 |
+24 |
Jul13 |
130328 |
407.00 |
407.00 |
389.00 |
391.25 |
-15.75 |
108 |
1,390 |
+73 |
Sep13 |
130328 |
368.75 |
390.00 |
368.75 |
378.25 |
-7.75 |
1 |
76 |
+1 |
Dec13 |
130328 |
363.75 |
370.00 |
358.00 |
361.00 |
-8.25 |
49 |
687 |
+48 |
Total Volume and Open Interest |
480 |
11,203 |
+146 |
Rough Rice(CBOT) |
May13 |
130328 |
15.33 |
15.55 |
15.14 |
15.36 |
+0.03 |
409 |
13,252 |
-103 |
Jul13 |
130328 |
15.71 |
15.83 |
15.46 |
15.65 |
+0.03 |
102 |
1,444 |
+68 |
Sep13 |
130328 |
15.33 |
15.35 |
15.15 |
15.32 |
unch |
13 |
548 |
+0 |
Nov13 |
130328 |
15.50 |
15.51 |
15.33 |
15.51 |
+0.01 |
32 |
62 |
+18 |
Total Volume and Open Interest |
556 |
15,306 |
-17 |
Live Cattle(CME) |
Apr13 |
130328 |
127.200 |
128.950 |
127.135 |
128.900 |
+1.550 |
9,126 |
62,665 |
-3,254 |
Jun13 |
130328 |
122.980 |
124.480 |
122.750 |
124.385 |
+1.405 |
11,230 |
140,689 |
+1,288 |
Aug13 |
130328 |
124.035 |
125.285 |
123.800 |
125.200 |
+1.165 |
3,906 |
57,333 |
+428 |
Oct13 |
130328 |
128.150 |
129.550 |
128.075 |
129.535 |
+1.385 |
2,883 |
38,893 |
+707 |
Dec13 |
130328 |
129.285 |
130.700 |
129.235 |
130.700 |
+1.320 |
1,140 |
20,717 |
+108 |
Feb14 |
130328 |
130.325 |
131.450 |
130.325 |
131.150 |
+0.750 |
96 |
3,900 |
+37 |
Total Volume and Open Interest |
28,404 |
326,368 |
-680 |
Feeder Cattle(CME) |
Apr13 |
130328 |
140.550 |
143.400 |
140.500 |
143.400 |
+3.000 |
1,523 |
8,194 |
-248 |
May13 |
130328 |
142.400 |
145.075 |
142.185 |
145.075 |
+3.000 |
2,083 |
18,528 |
+269 |
Aug13 |
130328 |
149.380 |
152.250 |
149.200 |
152.250 |
+3.000 |
1,451 |
9,668 |
+454 |
Sep13 |
130328 |
151.235 |
154.150 |
151.150 |
154.150 |
+3.000 |
387 |
1,659 |
+11 |
Oct13 |
130328 |
152.700 |
155.500 |
152.500 |
155.500 |
+3.000 |
66 |
1,145 |
+14 |
Nov13 |
130328 |
153.400 |
156.300 |
153.400 |
156.300 |
+3.000 |
82 |
828 |
+2 |
Jan14 |
130328 |
153.285 |
154.700 |
153.050 |
154.700 |
+3.000 |
1 |
187 |
+0 |
Total Volume and Open Interest |
6,061 |
43,033 |
+319 |
Lean Hogs(CME) |
Apr13 |
130328 |
79.975 |
80.950 |
79.850 |
80.600 |
+0.520 |
9,819 |
31,107 |
-1,968 |
May13 |
130328 |
89.100 |
89.900 |
89.000 |
89.550 |
+0.300 |
256 |
3,031 |
-33 |
Jun13 |
130328 |
90.650 |
91.300 |
90.385 |
91.080 |
+0.400 |
16,261 |
97,548 |
+187 |
Jul13 |
130328 |
90.680 |
91.550 |
90.635 |
91.050 |
+0.200 |
2,523 |
18,036 |
+327 |
Aug13 |
130328 |
90.700 |
91.285 |
90.330 |
90.730 |
+0.080 |
7,309 |
31,593 |
+1,317 |
Oct13 |
130328 |
81.650 |
82.100 |
81.285 |
81.900 |
+0.015 |
2,087 |
25,268 |
+84 |
Dec13 |
130328 |
78.725 |
79.225 |
78.500 |
78.975 |
-0.125 |
1,582 |
18,779 |
+621 |
Feb14 |
130328 |
81.430 |
81.430 |
80.650 |
81.200 |
-0.200 |
492 |
6,411 |
+167 |
Total Volume and Open Interest |
40,593 |
236,396 |
+776 |
Class III Milk(CME) |
Mar13 |
130328 |
16.97 |
17.05 |
16.94 |
16.97 |
-0.08 |
37 |
3,512 |
-10 |
Apr13 |
130328 |
17.41 |
17.42 |
17.24 |
17.26 |
-0.21 |
160 |
3,798 |
-35 |
May13 |
130328 |
18.35 |
18.48 |
18.24 |
18.34 |
-0.08 |
181 |
3,310 |
-6 |
Jun13 |
130328 |
19.00 |
19.08 |
18.91 |
18.95 |
-0.05 |
160 |
2,504 |
+20 |
Jul13 |
130328 |
19.22 |
19.27 |
19.12 |
19.16 |
-0.11 |
103 |
2,188 |
+26 |
Total Volume and Open Interest |
803 |
23,630 |
-34 |
Cocoa(ICE) |
May13 |
130328 |
2143 |
2195 |
2142 |
2170 |
+20 |
9,779 |
79,700 |
+0 |
Jul13 |
130328 |
2160 |
2209 |
2159 |
2185 |
+22 |
2,802 |
37,952 |
+0 |
Sep13 |
130328 |
2176 |
2219 |
2176 |
2196 |
+21 |
1,422 |
29,266 |
+0 |
Dec13 |
130328 |
2182 |
2224 |
2182 |
2202 |
+18 |
680 |
21,174 |
+0 |
Mar14 |
130328 |
2204 |
2229 |
2196 |
2207 |
+16 |
99 |
21,260 |
+0 |
May14 |
130328 |
2224 |
2224 |
2215 |
2215 |
+17 |
78 |
8,465 |
+0 |
Jul14 |
130328 |
2223 |
2223 |
2223 |
2223 |
+20 |
71 |
1,767 |
+0 |
Total Volume and Open Interest |
15,025 |
201,406 |
+0 |
Coffee "C"(ICE) |
May13 |
130328 |
136.60 |
137.75 |
135.85 |
137.15 |
+0.55 |
17,022 |
103,082 |
+0 |
Jul13 |
130328 |
139.05 |
140.25 |
138.50 |
139.65 |
+0.45 |
7,922 |
36,329 |
+0 |
Sep13 |
130328 |
142.00 |
143.00 |
141.65 |
142.40 |
+0.45 |
2,956 |
20,600 |
+0 |
Dec13 |
130328 |
146.35 |
146.80 |
145.50 |
146.25 |
+0.45 |
1,286 |
10,028 |
+0 |
Mar14 |
130328 |
149.80 |
150.30 |
149.25 |
149.95 |
+0.45 |
333 |
3,704 |
+0 |
May14 |
130328 |
152.00 |
152.10 |
151.45 |
152.10 |
+0.50 |
191 |
2,255 |
+0 |
Total Volume and Open Interest |
29,863 |
177,538 |
+0 |
Orange Juice(ICE) |
May13 |
130328 |
137.25 |
138.20 |
133.85 |
135.15 |
-1.85 |
868 |
15,344 |
+0 |
Jul13 |
130328 |
136.85 |
137.75 |
133.70 |
134.95 |
-1.80 |
414 |
2,403 |
+0 |
Sep13 |
130328 |
135.70 |
135.70 |
134.80 |
135.20 |
-1.80 |
59 |
1,218 |
+0 |
Nov13 |
130328 |
134.00 |
134.00 |
134.00 |
134.00 |
-1.80 |
5 |
306 |
+0 |
Jan14 |
130328 |
133.40 |
133.40 |
133.40 |
133.40 |
-1.90 |
0 |
51 |
+0 |
Mar14 |
130328 |
134.00 |
134.00 |
134.00 |
134.00 |
-0.50 |
|
|
|
Total Volume and Open Interest |
1,346 |
19,322 |
+0 |
Sugar #11(ICE) |
May13 |
130328 |
17.95 |
17.95 |
17.56 |
17.66 |
-0.19 |
48,803 |
322,732 |
+0 |
Jul13 |
130328 |
17.91 |
17.91 |
17.60 |
17.70 |
-0.12 |
24,987 |
231,697 |
+0 |
Oct13 |
130328 |
18.31 |
18.31 |
18.04 |
18.15 |
-0.10 |
12,631 |
118,762 |
+0 |
Mar14 |
130328 |
19.17 |
19.18 |
18.94 |
19.05 |
-0.09 |
6,921 |
81,623 |
+0 |
May14 |
130328 |
19.27 |
19.35 |
19.13 |
19.25 |
-0.05 |
1,414 |
17,107 |
+0 |
Jul14 |
130328 |
19.43 |
19.51 |
19.30 |
19.42 |
-0.03 |
876 |
23,649 |
+0 |
Oct14 |
130328 |
19.62 |
19.70 |
19.50 |
19.63 |
unch |
280 |
15,155 |
+0 |
Mar15 |
130328 |
19.91 |
19.98 |
19.82 |
19.95 |
+0.04 |
174 |
10,783 |
+0 |
Total Volume and Open Interest |
96,086 |
825,523 |
+0 |
London Cocoa(LCE) |
May13 |
130328 |
1456 |
1474 |
1452 |
1467 |
+15 |
9,029 |
54,100 |
-958 |
Jul13 |
130328 |
1467 |
1484 |
1463 |
1477 |
+14 |
8,741 |
50,094 |
-131 |
Sep13 |
130328 |
1478 |
1493 |
1478 |
1486 |
+12 |
2,391 |
34,890 |
+40 |
Dec13 |
130328 |
1482 |
1496 |
1479 |
1489 |
+11 |
1,562 |
44,162 |
+63 |
Mar14 |
130328 |
1478 |
1495 |
1478 |
1488 |
+11 |
1,431 |
34,809 |
+68 |
May14 |
130328 |
1485 |
1494 |
1484 |
1490 |
+10 |
86 |
8,889 |
+0 |
Jul14 |
130328 |
1488 |
1494 |
1486 |
1494 |
+11 |
33 |
3,526 |
+7 |
Total Volume and Open Interest |
23,486 |
232,939 |
-663 |
London Sugar(LCE) |
May13 |
130328 |
508.40 |
508.90 |
501.60 |
503.30 |
-5.10 |
7,471 |
26,643 |
-2,020 |
Aug13 |
130328 |
496.70 |
499.40 |
492.20 |
494.20 |
-3.20 |
3,881 |
18,939 |
+803 |
Oct13 |
130328 |
495.80 |
498.30 |
492.50 |
494.30 |
-2.10 |
1,271 |
10,372 |
+13 |
Dec13 |
130328 |
504.80 |
505.90 |
502.20 |
502.90 |
-2.20 |
543 |
3,431 |
-35 |
Mar14 |
130328 |
513.80 |
514.60 |
511.00 |
512.00 |
-2.20 |
204 |
3,166 |
+32 |
Total Volume and Open Interest |
13,407 |
64,016 |
-1,204 |
Cotton(ICE) |
May13 |
130328 |
88.44 |
90.27 |
87.93 |
88.46 |
-0.07 |
13,407 |
0 |
-127,657 |
Jul13 |
130328 |
89.70 |
91.58 |
89.20 |
89.81 |
+0.01 |
6,745 |
0 |
-41,035 |
Oct13 |
130328 |
88.56 |
88.56 |
87.73 |
87.73 |
-0.07 |
|
|
|
Dec13 |
130328 |
87.20 |
88.48 |
86.90 |
87.37 |
+0.12 |
3,443 |
0 |
-37,725 |
Mar14 |
130328 |
87.07 |
88.00 |
87.00 |
87.18 |
+0.17 |
117 |
0 |
-895 |
May14 |
130328 |
86.60 |
87.00 |
86.60 |
86.82 |
+0.15 |
19 |
0 |
-202 |
Total Volume and Open Interest |
23,756 |
|
|
Lumber(CME) |
May13 |
130328 |
382.8 |
391.2 |
381.2 |
391.2 |
+10.0 |
251 |
5,988 |
-26 |
Jul13 |
130328 |
384.0 |
391.5 |
384.0 |
391.5 |
+10.0 |
71 |
1,679 |
+16 |
Sep13 |
130328 |
385.9 |
394.0 |
381.0 |
393.3 |
+9.3 |
28 |
625 |
+16 |
Nov13 |
130328 |
377.4 |
380.0 |
377.4 |
380.0 |
+10.0 |
3 |
114 |
+0 |
Total Volume and Open Interest |
353 |
8,413 |
+6 |
Crude Oil(NYM) |
May13 |
130328 |
96.68 |
97.35 |
96.26 |
97.23 |
+0.65 |
214,345 |
297,792 |
-4,353 |
Jun13 |
130328 |
96.89 |
97.60 |
96.53 |
97.49 |
+0.65 |
66,535 |
175,710 |
+2,414 |
Jul13 |
130328 |
97.15 |
97.98 |
96.68 |
97.64 |
+0.66 |
44,060 |
124,884 |
+1,765 |
Aug13 |
130328 |
97.02 |
97.64 |
96.62 |
97.57 |
+0.66 |
23,308 |
81,154 |
+3,636 |
Sep13 |
130328 |
96.63 |
97.36 |
96.40 |
97.30 |
+0.66 |
23,902 |
83,975 |
+1,039 |
Oct13 |
130328 |
96.34 |
96.91 |
96.00 |
96.88 |
+0.65 |
13,549 |
53,494 |
+771 |
Nov13 |
130328 |
95.95 |
96.40 |
95.66 |
96.40 |
+0.64 |
7,146 |
40,465 |
+472 |
Dec13 |
130328 |
95.37 |
95.95 |
94.99 |
95.89 |
+0.63 |
70,195 |
207,141 |
+1,773 |
Jan14 |
130328 |
94.76 |
95.42 |
94.76 |
95.37 |
+0.62 |
7,265 |
42,433 |
+1,078 |
Feb14 |
130328 |
94.34 |
94.91 |
94.33 |
94.90 |
+0.61 |
5,584 |
22,093 |
+1,048 |
Mar14 |
130328 |
94.04 |
94.46 |
93.70 |
94.46 |
+0.59 |
6,244 |
30,506 |
+992 |
Apr14 |
130328 |
93.54 |
94.03 |
93.36 |
94.03 |
+0.59 |
4,830 |
15,798 |
-332 |
May14 |
130328 |
93.63 |
93.63 |
93.63 |
93.63 |
+0.58 |
2,237 |
15,796 |
-424 |
Jun14 |
130328 |
92.65 |
93.35 |
92.56 |
93.28 |
+0.58 |
11,928 |
67,014 |
+701 |
Jul14 |
130328 |
92.91 |
92.91 |
92.91 |
92.91 |
+0.57 |
207 |
13,923 |
+53 |
Aug14 |
130328 |
92.55 |
92.55 |
92.55 |
92.55 |
+0.55 |
128 |
13,409 |
+95 |
Total Volume and Open Interest |
556,397 |
1,693,684 |
+18,917 |
e-miNY Crude Oil(NYM) |
Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
6,569 |
1,503 |
-308 |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130328 |
96.725 |
97.350 |
96.275 |
97.225 |
+0.650 |
5,618 |
1,700 |
+43 |
Jun13 |
130328 |
97.025 |
97.550 |
96.625 |
97.500 |
+0.650 |
228 |
656 |
+28 |
Jul13 |
130328 |
97.150 |
97.700 |
96.775 |
97.650 |
+0.675 |
71 |
179 |
-17 |
Aug13 |
130328 |
96.950 |
97.600 |
96.875 |
97.575 |
+0.675 |
4 |
34 |
+3 |
Sep13 |
130328 |
97.300 |
97.325 |
96.575 |
97.300 |
+0.650 |
0 |
4 |
+0 |
Oct13 |
130328 |
96.875 |
96.875 |
96.875 |
96.875 |
+0.650 |
0 |
3 |
+0 |
Nov13 |
130328 |
96.400 |
96.400 |
96.400 |
96.400 |
+0.650 |
0 |
10 |
+0 |
Dec13 |
130328 |
95.225 |
95.900 |
95.225 |
95.900 |
+0.650 |
3 |
64 |
+0 |
Total Volume and Open Interest |
5,924 |
2,733 |
+57 |
Heating Oil(NYM) |
Apr13 |
130328 |
292.00 |
294.00 |
288.39 |
291.52 |
-0.02 |
23,815 |
12,546 |
-5,492 |
May13 |
130328 |
304.08 |
305.60 |
301.77 |
304.70 |
+1.02 |
46,470 |
86,660 |
+2,155 |
Jun13 |
130328 |
302.92 |
303.93 |
300.57 |
303.30 |
+0.89 |
25,703 |
46,267 |
-1,143 |
Jul13 |
130328 |
302.57 |
303.27 |
300.29 |
302.80 |
+0.81 |
12,865 |
27,133 |
+640 |
Aug13 |
130328 |
302.36 |
303.09 |
300.26 |
302.74 |
+0.75 |
5,868 |
11,189 |
+616 |
Sep13 |
130328 |
302.02 |
303.11 |
300.33 |
302.67 |
+0.68 |
6,246 |
21,963 |
-599 |
Oct13 |
130328 |
300.37 |
302.56 |
300.37 |
302.44 |
+0.59 |
1,709 |
7,430 |
+111 |
Nov13 |
130328 |
300.18 |
302.20 |
300.18 |
301.89 |
+0.52 |
1,385 |
5,809 |
-56 |
Dec13 |
130328 |
300.86 |
301.82 |
299.10 |
301.24 |
+0.44 |
7,918 |
38,086 |
+397 |
Jan14 |
130328 |
300.20 |
300.77 |
300.09 |
300.77 |
+0.41 |
906 |
6,704 |
+45 |
Feb14 |
130328 |
299.68 |
300.12 |
299.68 |
300.12 |
+0.38 |
344 |
2,166 |
+40 |
Mar14 |
130328 |
299.28 |
299.28 |
299.28 |
299.28 |
+0.36 |
649 |
2,799 |
+138 |
Apr14 |
130328 |
298.12 |
298.61 |
298.12 |
298.16 |
+0.31 |
508 |
9,557 |
+21 |
May14 |
130328 |
297.18 |
297.18 |
297.18 |
297.18 |
+0.31 |
34 |
626 |
+15 |
Total Volume and Open Interest |
135,402 |
285,120 |
-2,441 |
Gasoline(NYMEX) |
Apr13 |
130328 |
310.72 |
311.55 |
306.49 |
310.54 |
-1.01 |
29,295 |
16,895 |
-6,363 |
May13 |
130328 |
311.18 |
311.65 |
307.00 |
311.06 |
-0.12 |
54,477 |
127,368 |
+2,068 |
Jun13 |
130328 |
307.71 |
308.77 |
304.15 |
308.36 |
+0.63 |
29,478 |
58,847 |
+2,395 |
Jul13 |
130328 |
303.81 |
304.91 |
301.13 |
304.76 |
+1.05 |
11,809 |
32,887 |
+1,767 |
Aug13 |
130328 |
298.98 |
300.59 |
296.74 |
300.48 |
+1.34 |
7,500 |
19,123 |
+419 |
Sep13 |
130328 |
294.02 |
295.55 |
291.50 |
295.47 |
+1.44 |
8,068 |
20,331 |
+686 |
Oct13 |
130328 |
276.70 |
279.55 |
275.88 |
279.35 |
+1.33 |
4,800 |
11,848 |
+990 |
Nov13 |
130328 |
273.39 |
274.84 |
271.98 |
274.84 |
+1.39 |
2,165 |
14,677 |
+116 |
Dec13 |
130328 |
271.00 |
272.34 |
268.55 |
272.02 |
+1.35 |
2,534 |
13,489 |
+174 |
Jan14 |
130328 |
269.34 |
270.66 |
269.27 |
270.66 |
+1.32 |
492 |
3,831 |
+319 |
Total Volume and Open Interest |
150,690 |
324,581 |
+2,615 |
e-miNY RBOB Gasoline(NYM) |
May13 |
130328 |
311.10 |
311.10 |
311.06 |
311.10 |
-0.10 |
|
|
|
Jun13 |
130328 |
308.40 |
308.40 |
308.36 |
308.40 |
+0.70 |
|
|
|
Jul13 |
130328 |
304.80 |
304.80 |
304.76 |
304.80 |
+1.10 |
|
|
|
Aug13 |
130328 |
300.50 |
300.50 |
300.48 |
300.50 |
+1.40 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
May13 |
130328 |
4.091 |
4.121 |
3.973 |
4.024 |
-0.044 |
153,558 |
334,311 |
+1,562 |
Jun13 |
130328 |
4.130 |
4.160 |
4.013 |
4.066 |
-0.042 |
30,503 |
95,463 |
+3,368 |
Jul13 |
130328 |
4.171 |
4.205 |
4.058 |
4.113 |
-0.041 |
27,587 |
138,624 |
+1,912 |
Aug13 |
130328 |
4.183 |
4.200 |
4.076 |
4.130 |
-0.037 |
9,772 |
56,605 |
+587 |
Sep13 |
130328 |
4.190 |
4.190 |
4.068 |
4.117 |
-0.038 |
10,383 |
54,272 |
+998 |
Oct13 |
130328 |
4.172 |
4.191 |
4.077 |
4.128 |
-0.037 |
30,053 |
162,485 |
+1,255 |
Nov13 |
130328 |
4.252 |
4.263 |
4.147 |
4.196 |
-0.033 |
4,744 |
42,602 |
+566 |
Dec13 |
130328 |
4.399 |
4.400 |
4.300 |
4.341 |
-0.033 |
3,955 |
47,778 |
-16 |
Jan14 |
130328 |
4.470 |
4.480 |
4.384 |
4.421 |
-0.031 |
20,357 |
134,593 |
+2,980 |
Feb14 |
130328 |
4.385 |
4.426 |
4.358 |
4.393 |
-0.028 |
3,426 |
21,999 |
+259 |
Mar14 |
130328 |
4.390 |
4.390 |
4.295 |
4.335 |
-0.029 |
11,061 |
49,248 |
-473 |
Apr14 |
130328 |
4.119 |
4.125 |
4.051 |
4.081 |
-0.033 |
13,097 |
75,925 |
+1,803 |
May14 |
130328 |
4.097 |
4.100 |
4.068 |
4.088 |
-0.030 |
1,689 |
13,806 |
+612 |
Jun14 |
130328 |
4.150 |
4.150 |
4.099 |
4.108 |
-0.028 |
355 |
12,736 |
+103 |
Jul14 |
130328 |
4.150 |
4.150 |
4.136 |
4.141 |
-0.027 |
512 |
10,268 |
+89 |
Aug14 |
130328 |
4.156 |
4.156 |
4.150 |
4.156 |
-0.027 |
336 |
10,131 |
+107 |
Total Volume and Open Interest |
328,061 |
1,406,546 |
+6,579 |
Brent Crude Oil(ICE) |
May13 |
130328 |
109.85 |
110.10 |
108.98 |
110.02 |
+0.33 |
207,355 |
268,278 |
-4,954 |
Jun13 |
130328 |
109.61 |
109.86 |
108.69 |
109.79 |
+0.36 |
165,317 |
233,563 |
+5,107 |
Jul13 |
130328 |
109.20 |
109.48 |
108.30 |
109.41 |
+0.37 |
57,639 |
103,521 |
-1,573 |
Aug13 |
130328 |
108.66 |
109.00 |
107.83 |
108.94 |
+0.39 |
36,464 |
80,549 |
+367 |
Sep13 |
130328 |
108.04 |
108.39 |
107.23 |
108.32 |
+0.40 |
37,363 |
77,569 |
-176 |
Oct13 |
130328 |
107.43 |
107.78 |
106.79 |
107.72 |
+0.41 |
15,914 |
64,023 |
+2,514 |
Nov13 |
130328 |
106.90 |
107.24 |
106.28 |
107.18 |
+0.41 |
10,020 |
49,388 |
+1,793 |
Dec13 |
130328 |
106.40 |
106.72 |
105.65 |
106.65 |
+0.40 |
77,848 |
179,408 |
+242 |
Jan14 |
130328 |
105.71 |
106.17 |
105.33 |
106.17 |
+0.39 |
7,345 |
33,456 |
-540 |
Feb14 |
130328 |
105.70 |
105.70 |
105.70 |
105.70 |
+0.38 |
2,035 |
18,233 |
-15 |
Mar14 |
130328 |
105.28 |
105.28 |
105.24 |
105.24 |
+0.36 |
3,921 |
22,115 |
-168 |
Apr14 |
130328 |
104.78 |
104.78 |
104.78 |
104.78 |
+0.34 |
1,226 |
26,769 |
-55 |
May14 |
130328 |
104.38 |
104.38 |
104.38 |
104.38 |
+0.32 |
1,419 |
11,506 |
+120 |
Jun14 |
130328 |
103.82 |
104.06 |
103.30 |
103.99 |
+0.29 |
16,662 |
47,860 |
-1,075 |
Total Volume and Open Interest |
675,725 |
1,469,320 |
+6,178 |
Gas Oil(ICE) |
Apr13 |
130328 |
917.75 |
920.25 |
911.75 |
915.50 |
+4.75 |
44,045 |
93,347 |
-5,246 |
May13 |
130328 |
919.75 |
923.50 |
914.50 |
918.25 |
+4.25 |
75,503 |
101,770 |
+5,537 |
Jun13 |
130328 |
923.00 |
925.50 |
916.50 |
920.50 |
+4.00 |
55,522 |
85,586 |
+4,429 |
Jul13 |
130328 |
923.75 |
926.75 |
918.25 |
922.00 |
+3.50 |
17,747 |
35,549 |
+2,102 |
Aug13 |
130328 |
923.75 |
926.25 |
918.75 |
922.50 |
+3.00 |
12,579 |
33,777 |
+672 |
Sep13 |
130328 |
923.25 |
926.00 |
918.00 |
922.00 |
+2.75 |
16,470 |
36,862 |
+3,234 |
Oct13 |
130328 |
923.50 |
924.50 |
917.25 |
921.00 |
+2.75 |
3,670 |
21,123 |
+738 |
Nov13 |
130328 |
920.50 |
921.75 |
915.50 |
919.00 |
+2.25 |
3,345 |
20,900 |
+1,057 |
Dec13 |
130328 |
918.50 |
921.25 |
913.75 |
917.00 |
+2.00 |
19,876 |
56,416 |
-626 |
Jan14 |
130328 |
916.25 |
919.00 |
912.50 |
915.75 |
+2.00 |
473 |
14,926 |
-39 |
Total Volume and Open Interest |
254,838 |
574,904 |
+12,714 |
Ethanol(CBOT) |
Mar13 |
130305 |
2.419 |
2.434 |
2.419 |
2.432 |
+0.028 |
15 |
70 |
-3 |
Apr13 |
130328 |
2.570 |
2.579 |
2.448 |
2.451 |
-0.132 |
250 |
514 |
-123 |
May13 |
130328 |
2.564 |
2.569 |
2.426 |
2.433 |
-0.137 |
355 |
1,608 |
+62 |
Jun13 |
130328 |
2.515 |
2.523 |
2.387 |
2.389 |
-0.134 |
207 |
941 |
-95 |
Jul13 |
130328 |
2.452 |
2.452 |
2.321 |
2.326 |
-0.130 |
401 |
1,453 |
+3 |
Aug13 |
130328 |
2.383 |
2.383 |
2.280 |
2.287 |
-0.112 |
195 |
1,948 |
+23 |
Sep13 |
130328 |
2.268 |
2.268 |
2.174 |
2.178 |
-0.109 |
240 |
1,243 |
-1 |
Oct13 |
130328 |
2.105 |
2.108 |
2.044 |
2.047 |
-0.085 |
213 |
1,249 |
-68 |
Total Volume and Open Interest |
1,994 |
10,899 |
-191 |
WTI Crude Oil(ICE) |
May13 |
130328 |
96.65 |
97.36 |
96.28 |
97.23 |
+0.65 |
43,532 |
65,996 |
+319 |
Jun13 |
130328 |
96.86 |
97.59 |
96.60 |
97.49 |
+0.65 |
25,107 |
69,650 |
+1,151 |
Jul13 |
130328 |
97.00 |
97.73 |
96.89 |
97.64 |
+0.66 |
12,791 |
39,854 |
+613 |
Aug13 |
130328 |
97.16 |
97.63 |
96.94 |
97.57 |
+0.66 |
6,837 |
18,319 |
-54 |
Sep13 |
130328 |
96.90 |
97.34 |
96.43 |
97.30 |
+0.66 |
6,883 |
26,228 |
+284 |
Oct13 |
130328 |
96.34 |
96.88 |
96.18 |
96.88 |
+0.65 |
3,707 |
15,933 |
+279 |
Nov13 |
130328 |
95.86 |
96.40 |
95.82 |
96.40 |
+0.64 |
2,111 |
10,824 |
-120 |
Dec13 |
130328 |
95.35 |
95.92 |
95.04 |
95.89 |
+0.63 |
19,367 |
109,463 |
-2,861 |
Jan14 |
130328 |
95.22 |
95.37 |
95.22 |
95.37 |
+0.62 |
1,296 |
9,145 |
+431 |
Feb14 |
130328 |
94.90 |
94.90 |
94.90 |
94.90 |
+0.61 |
1,251 |
3,573 |
-19 |
Mar14 |
130328 |
94.46 |
94.46 |
94.46 |
94.46 |
+0.59 |
1,391 |
6,212 |
+326 |
Apr14 |
130328 |
94.03 |
94.03 |
94.03 |
94.03 |
+0.59 |
842 |
3,780 |
+119 |
May14 |
130328 |
93.63 |
93.63 |
93.63 |
93.63 |
+0.58 |
323 |
3,047 |
+109 |
Jun14 |
130328 |
92.84 |
93.28 |
92.79 |
93.28 |
+0.58 |
2,568 |
15,118 |
+33 |
Jul14 |
130328 |
92.91 |
92.91 |
92.91 |
92.91 |
+0.57 |
17 |
2,659 |
+6 |
Aug14 |
130328 |
92.55 |
92.55 |
92.55 |
92.55 |
+0.55 |
8 |
2,202 |
+3 |
Total Volume and Open Interest |
137,018 |
520,001 |
+2,088 |
US Dollar Index(ICE) |
Jun13 |
130328 |
83.420 |
83.460 |
83.020 |
83.175 |
-0.235 |
19,342 |
83,011 |
+0 |
Sep13 |
130328 |
83.605 |
83.605 |
83.195 |
83.375 |
-0.235 |
8 |
1,135 |
+0 |
Dec13 |
130328 |
83.605 |
83.605 |
83.605 |
83.605 |
-0.235 |
|
|
|
Total Volume and Open Interest |
19,350 |
84,146 |
+0 |
Australian Dollar(CME) |
Jun13 |
130328 |
103.84 |
103.98 |
103.37 |
103.53 |
-0.30 |
66,620 |
202,004 |
+5,862 |
Sep13 |
130328 |
103.12 |
103.13 |
102.70 |
102.83 |
-0.30 |
16 |
92 |
+9 |
Dec13 |
130328 |
102.16 |
102.46 |
102.16 |
102.16 |
-0.30 |
0 |
24 |
+0 |
Total Volume and Open Interest |
66,636 |
202,150 |
+5,871 |
British Pound(CME) |
Jun13 |
130328 |
151.24 |
151.95 |
151.05 |
151.65 |
+0.43 |
73,754 |
214,459 |
-2,666 |
Sep13 |
130328 |
151.25 |
151.80 |
151.02 |
151.60 |
+0.42 |
4 |
114 |
+2 |
Dec13 |
130328 |
151.58 |
151.58 |
151.16 |
151.58 |
+0.42 |
0 |
30 |
+0 |
Total Volume and Open Interest |
73,758 |
214,636 |
-2,664 |
Canadian Dollar(CME) |
Jun13 |
130328 |
98.20 |
98.49 |
98.12 |
98.21 |
unch |
65,326 |
154,396 |
+623 |
Sep13 |
130328 |
98.04 |
98.20 |
97.97 |
98.01 |
-0.01 |
127 |
3,829 |
+29 |
Dec13 |
130328 |
97.88 |
97.88 |
97.80 |
97.83 |
-0.01 |
44 |
2,308 |
+17 |
Mar14 |
130328 |
97.78 |
97.78 |
97.63 |
97.63 |
-0.02 |
3 |
282 |
-3 |
Total Volume and Open Interest |
65,500 |
160,847 |
+666 |
Japanese Yen(CME) |
Jun13 |
130328 |
105.99 |
106.59 |
105.94 |
106.33 |
+0.31 |
131,913 |
220,173 |
+229 |
Sep13 |
130328 |
106.40 |
106.51 |
106.10 |
106.42 |
+0.32 |
32 |
583 |
-15 |
Dec13 |
130328 |
106.60 |
106.60 |
106.22 |
106.54 |
+0.32 |
3 |
130 |
-1 |
Total Volume and Open Interest |
131,948 |
220,896 |
+213 |
Swiss Franc(CME) |
Jun13 |
130328 |
104.90 |
105.75 |
104.83 |
105.46 |
+0.50 |
26,975 |
49,566 |
-753 |
Sep13 |
130328 |
105.58 |
105.62 |
105.12 |
105.62 |
+0.50 |
0 |
9 |
+0 |
Dec13 |
130328 |
105.81 |
105.81 |
105.31 |
105.81 |
+0.50 |
|
|
|
Total Volume and Open Interest |
26,975 |
49,575 |
-753 |
EuroFX(CME) |
Jun13 |
130328 |
127.86 |
128.52 |
127.62 |
128.23 |
+0.41 |
265,665 |
203,497 |
+2,186 |
Sep13 |
130328 |
128.02 |
128.60 |
127.85 |
128.33 |
+0.41 |
108 |
594 |
+14 |
Dec13 |
130328 |
127.91 |
128.45 |
127.89 |
128.45 |
+0.42 |
2 |
155 |
+2 |
Total Volume and Open Interest |
265,775 |
204,257 |
+2,202 |
Mexican Peso(CME) |
Apr13 |
130328 |
808.25 |
809.00 |
808.25 |
808.25 |
-0.75 |
|
|
|
May13 |
130328 |
806.25 |
807.00 |
806.25 |
806.25 |
-0.75 |
|
|
|
Total Volume and Open Interest |
29,296 |
172,805 |
+2,493 |
Brazilian Real(CME) |
Apr13 |
130328 |
497.00 |
497.90 |
497.00 |
497.00 |
-0.90 |
1,635 |
7,885 |
-1,598 |
May13 |
130328 |
494.80 |
494.80 |
492.95 |
493.80 |
-2.40 |
1,854 |
2,682 |
+1,748 |
Jun13 |
130328 |
494.60 |
495.05 |
491.25 |
492.05 |
-2.45 |
130 |
3,757 |
-26 |
Jul13 |
130328 |
489.85 |
492.25 |
489.75 |
489.85 |
-2.40 |
|
|
|
Total Volume and Open Interest |
3,619 |
39,555 |
+124 |
30-Year T-Bonds(CBOT) |
Jun13 |
130328 |
144~190 |
144~310 |
144~070 |
144~150 |
-0~030 |
332,196 |
614,807 |
+2,414 |
Sep13 |
130328 |
143~120 |
143~240 |
143~120 |
143~170 |
-0~030 |
22 |
69 |
+20 |
Dec13 |
130328 |
143~170 |
143~200 |
143~170 |
143~170 |
-0~030 |
2 |
0 |
+0 |
Total Volume and Open Interest |
332,220 |
614,876 |
+2,434 |
10-Year T-Notes(CBOT) |
Jun13 |
130328 |
132~040 |
132~110 |
131~285 |
131~315 |
-0~045 |
1,122,865 |
2,158,176 |
+23,934 |
Sep13 |
130328 |
131~070 |
131~075 |
131~035 |
131~035 |
-0~045 |
0 |
61 |
+0 |
Dec13 |
130328 |
131~035 |
131~035 |
131~035 |
131~035 |
-0~045 |
|
|
|
Total Volume and Open Interest |
1,122,865 |
2,158,237 |
+23,934 |
5-Year T-Notes(CBOT) |
Mar13 |
130328 |
124~174 |
124~174 |
124~140 |
124~142 |
-0~032 |
3,798 |
18,488 |
-1,994 |
Jun13 |
130328 |
124~050 |
124~086 |
124~010 |
124~016 |
-0~032 |
594,579 |
1,763,120 |
+48,605 |
Sep13 |
130328 |
123~186 |
123~186 |
123~186 |
123~186 |
-0~032 |
|
|
|
Total Volume and Open Interest |
598,377 |
1,781,608 |
+46,611 |
2 Year T-Notes(CBOT) |
Mar13 |
130328 |
110~082 |
110~082 |
110~074 |
110~080 |
+0~004 |
4,229 |
23,639 |
-1,849 |
Jun13 |
130328 |
110~072 |
110~076 |
110~070 |
110~072 |
+0~002 |
154,763 |
919,070 |
+9,104 |
Sep13 |
130328 |
110~060 |
110~060 |
110~056 |
110~060 |
+0~002 |
153 |
152 |
+150 |
Total Volume and Open Interest |
159,145 |
942,861 |
+7,405 |
Eurodollars(CME) |
Jun13 |
130328 |
99.670 |
99.680 |
99.655 |
99.670 |
+0.010 |
165,401 |
920,951 |
+9,662 |
Sep13 |
130328 |
99.630 |
99.640 |
99.615 |
99.630 |
+0.010 |
110,778 |
733,340 |
+4,554 |
Dec13 |
130328 |
99.595 |
99.610 |
99.585 |
99.600 |
+0.010 |
103,757 |
794,653 |
-3,974 |
Mar14 |
130328 |
99.575 |
99.590 |
99.565 |
99.580 |
+0.010 |
112,283 |
747,786 |
+12,267 |
Jun14 |
130328 |
99.550 |
99.560 |
99.540 |
99.550 |
+0.010 |
111,843 |
728,542 |
-404 |
Sep14 |
130328 |
99.515 |
99.525 |
99.505 |
99.510 |
+0.005 |
94,335 |
566,602 |
-6,601 |
Dec14 |
130328 |
99.455 |
99.470 |
99.445 |
99.455 |
unch |
105,660 |
616,456 |
+33 |
Mar15 |
130328 |
99.395 |
99.405 |
99.380 |
99.390 |
-0.005 |
105,626 |
510,166 |
+6,263 |
Jun15 |
130328 |
99.315 |
99.330 |
99.300 |
99.305 |
-0.010 |
82,314 |
730,223 |
+6,376 |
Sep15 |
130328 |
99.225 |
99.240 |
99.205 |
99.210 |
-0.015 |
69,814 |
505,466 |
+520 |
Dec15 |
130328 |
99.120 |
99.130 |
99.085 |
99.090 |
-0.020 |
75,103 |
599,687 |
+1,568 |
Mar16 |
130328 |
98.985 |
99.000 |
98.950 |
98.955 |
-0.025 |
58,939 |
323,786 |
+1,347 |
Jun16 |
130328 |
98.825 |
98.850 |
98.795 |
98.800 |
-0.025 |
46,366 |
266,014 |
-1,202 |
Sep16 |
130328 |
98.665 |
98.685 |
98.625 |
98.635 |
-0.025 |
32,171 |
232,250 |
+624 |
Dec16 |
130328 |
98.490 |
98.515 |
98.455 |
98.460 |
-0.025 |
27,143 |
170,815 |
-162 |
Mar17 |
130328 |
98.325 |
98.345 |
98.280 |
98.285 |
-0.030 |
25,086 |
149,698 |
+396 |
Jun17 |
130328 |
98.135 |
98.160 |
98.100 |
98.100 |
-0.030 |
18,356 |
96,905 |
+286 |
Sep17 |
130328 |
97.955 |
97.980 |
97.915 |
97.920 |
-0.030 |
20,831 |
76,077 |
+2,064 |
Total Volume and Open Interest |
1,418,260 |
9,072,452 |
+34,217 |
Ultra T-Bond(CBOT) |
Mar13 |
130319 |
156~13 |
157~14 |
156~01 |
157~13 |
+1~12 |
1,174 |
4,439 |
-846 |
Jun13 |
130328 |
158~07 |
158~24 |
157~13 |
157~19 |
-0~19 |
51,477 |
374,984 |
-3,660 |
Sep13 |
130328 |
156~23 |
157~11 |
156~23 |
156~23 |
-0~20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
51,477 |
374,985 |
-3,660 |
30 Day Federal Funds(CBOT) |
Mar13 |
130328 |
99.855 |
99.855 |
99.853 |
99.853 |
unch |
778 |
58,658 |
-131 |
Apr13 |
130328 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
1,875 |
41,587 |
-469 |
May13 |
130328 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
2,941 |
35,034 |
+1,083 |
Jun13 |
130328 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
935 |
30,263 |
+527 |
Jul13 |
130328 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
571 |
25,790 |
+243 |
Aug13 |
130328 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
342 |
16,949 |
+239 |
Total Volume and Open Interest |
9,464 |
374,071 |
+1,783 |
3-Mth Euro-Yen(CME) |
Jun13 |
130328 |
99.802 |
99.802 |
99.802 |
99.802 |
unch |
|
|
|
Sep13 |
130328 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Dec13 |
130328 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar14 |
130328 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Jun14 |
130328 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Sep14 |
130328 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec14 |
130328 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Mar15 |
130328 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun15 |
130328 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Sep15 |
130328 |
99.385 |
99.385 |
99.385 |
99.385 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130328 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
326 |
+0 |
Sep13 |
130328 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130328 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
402 |
+0 |
Mar14 |
130328 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
172 |
+0 |
Jun14 |
130328 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
23 |
+0 |
Sep14 |
130328 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
32 |
+0 |
Dec14 |
130328 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
30 |
+0 |
Mar15 |
130328 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,105 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130328 |
145.94 |
146.00 |
145.79 |
145.83 |
-0.07 |
2,413 |
22,104 |
+119 |
Sep13 |
130328 |
143.76 |
143.76 |
143.76 |
143.76 |
-0.07 |
|
|
|
Dec13 |
130328 |
141.67 |
141.67 |
141.67 |
141.67 |
-0.07 |
|
|
|
Total Volume and Open Interest |
2,413 |
22,104 |
+119 |
Euro-Bund(EUREX) |
Jun13 |
130328 |
145.67 |
145.87 |
145.34 |
145.49 |
-0.03 |
721,723 |
1,041,902 |
+9,749 |
Sep13 |
130328 |
145.87 |
146.08 |
145.63 |
145.75 |
-0.01 |
45 |
782 |
+17 |
Dec13 |
130328 |
145.75 |
145.75 |
145.75 |
145.75 |
-0.01 |
|
|
|
Total Volume and Open Interest |
721,768 |
1,042,684 |
+9,766 |
Euro-Bobl(EUREX) |
Jun13 |
130328 |
126.87 |
126.96 |
126.62 |
126.72 |
-0.07 |
398,438 |
949,928 |
-11,411 |
Sep13 |
130328 |
127.17 |
127.17 |
127.17 |
127.17 |
-0.12 |
0 |
938 |
+0 |
Dec13 |
130328 |
127.17 |
127.17 |
127.17 |
127.17 |
-0.12 |
|
|
|
Total Volume and Open Interest |
398,438 |
950,866 |
-11,411 |
3-Mth Euribor(EUREX) |
Mar13 |
130318 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
0 |
4,707 |
+0 |
Jun13 |
130328 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.015 |
23 |
2,452 |
+2 |
Sep13 |
130328 |
99.705 |
99.705 |
99.705 |
99.705 |
+0.005 |
510 |
792 |
+33 |
Total Volume and Open Interest |
639 |
7,045 |
+1 |
Long Gilt(LIFFE) |
Jun13 |
130328 |
119~08 |
119~10 |
118~20 |
118~25 |
-0~09 |
148,589 |
373,208 |
+5,964 |
Sep13 |
130328 |
118~25 |
118~25 |
118~25 |
118~25 |
-2~06 |
|
|
|
Total Volume and Open Interest |
148,589 |
373,208 |
+2,222 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130328 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.01 |
37,398 |
322,744 |
+1,550 |
Sep13 |
130328 |
99.49 |
99.50 |
99.48 |
99.49 |
+0.00 |
102,077 |
369,837 |
-3,761 |
Dec13 |
130328 |
99.51 |
99.51 |
99.49 |
99.50 |
unch |
55,201 |
335,025 |
-8,006 |
Mar14 |
130328 |
99.51 |
99.52 |
99.49 |
99.50 |
-0.01 |
78,461 |
382,290 |
-4,581 |
Jun14 |
130328 |
99.51 |
99.52 |
99.49 |
99.50 |
0.00 |
61,516 |
361,996 |
-1,121 |
Sep14 |
130328 |
99.50 |
99.50 |
99.47 |
99.48 |
0.00 |
86,458 |
292,202 |
-1,390 |
Total Volume and Open Interest |
602,440 |
2,938,972 |
-10,208 |
3-Mth Euribor(LIFFE) |
Jun13 |
130328 |
99.725 |
99.750 |
99.710 |
99.745 |
+0.015 |
181,428 |
650,960 |
-401 |
Sep13 |
130328 |
99.700 |
99.710 |
99.665 |
99.705 |
+0.005 |
128,999 |
360,731 |
-9,312 |
Dec13 |
130328 |
99.675 |
99.680 |
99.640 |
99.670 |
-0.005 |
106,290 |
441,092 |
+7,781 |
Total Volume and Open Interest |
917,168 |
3,993,931 |
-17,497 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130328 |
96.97 |
97.02 |
96.96 |
97.01 |
+0.03 |
20,719 |
234,135 |
-1,857 |
Sep13 |
130328 |
97.00 |
97.06 |
96.98 |
97.05 |
+0.05 |
25,480 |
171,693 |
-3,396 |
Dec13 |
130328 |
96.99 |
97.06 |
96.97 |
97.04 |
+0.05 |
20,967 |
122,015 |
-318 |
Mar14 |
130328 |
96.92 |
97.01 |
96.90 |
96.99 |
+0.06 |
14,879 |
97,377 |
+1,580 |
Jun14 |
130328 |
96.84 |
96.92 |
96.83 |
96.91 |
+0.07 |
7,021 |
60,077 |
+1,517 |
Sep14 |
130328 |
96.74 |
96.83 |
96.74 |
96.81 |
+0.06 |
7,103 |
39,266 |
+2,851 |
Dec14 |
130328 |
96.66 |
96.73 |
96.66 |
96.72 |
+0.06 |
2,889 |
26,301 |
+889 |
Mar15 |
130328 |
96.61 |
96.66 |
96.61 |
96.63 |
+0.07 |
1,150 |
12,072 |
+482 |
Jun15 |
130328 |
96.53 |
96.53 |
96.53 |
96.53 |
+0.05 |
117 |
916 |
+64 |
Sep15 |
130328 |
96.45 |
96.45 |
96.45 |
96.45 |
+0.06 |
9 |
552 |
+0 |
Total Volume and Open Interest |
100,334 |
764,580 |
+1,812 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130328 |
96.47 |
96.59 |
96.46 |
96.57 |
+0.10 |
61,474 |
402,532 |
+5,565 |
Sep13 |
130328 |
96.57 |
96.57 |
96.57 |
96.57 |
+0.10 |
|
|
|
Total Volume and Open Interest |
61,474 |
402,532 |
+5,565 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130328 |
97.03 |
97.16 |
97.01 |
97.14 |
+0.11 |
226,168 |
502,141 |
+23,993 |
Sep13 |
130328 |
97.14 |
97.14 |
97.14 |
97.14 |
+0.11 |
|
|
|
Total Volume and Open Interest |
226,168 |
502,141 |
+23,993 |
Gold(CMX) |
Apr13 |
130328 |
1604.7 |
1606.6 |
1593.6 |
1594.8 |
-11.4 |
165,484 |
33,774 |
-49,777 |
Jun13 |
130328 |
1605.6 |
1608.3 |
1594.3 |
1595.7 |
-11.5 |
141,058 |
244,273 |
+31,032 |
Aug13 |
130328 |
1607.1 |
1608.6 |
1596.5 |
1597.4 |
-11.5 |
7,326 |
36,494 |
+849 |
Oct13 |
130328 |
1605.6 |
1609.2 |
1598.6 |
1598.8 |
-11.6 |
1,002 |
14,784 |
+83 |
Dec13 |
130328 |
1610.7 |
1612.5 |
1599.7 |
1600.4 |
-11.6 |
1,553 |
32,867 |
-22 |
Feb14 |
130328 |
1612.4 |
1612.4 |
1601.9 |
1601.9 |
-11.6 |
53 |
15,368 |
+2 |
Apr14 |
130328 |
1603.4 |
1603.4 |
1603.4 |
1603.4 |
-11.6 |
7 |
2,710 |
-1 |
Jun14 |
130328 |
1605.1 |
1605.1 |
1605.1 |
1605.1 |
-11.6 |
51 |
7,136 |
-21 |
Aug14 |
130328 |
1606.9 |
1606.9 |
1606.9 |
1606.9 |
-11.7 |
4 |
1,003 |
-4 |
Oct14 |
130328 |
1609.7 |
1609.7 |
1608.8 |
1608.8 |
-11.7 |
0 |
964 |
+0 |
Dec14 |
130328 |
1620.0 |
1622.3 |
1610.7 |
1610.7 |
-11.7 |
8 |
7,667 |
+2 |
Feb15 |
130328 |
1612.7 |
1612.7 |
1612.7 |
1612.7 |
-16.1 |
|
|
|
Total Volume and Open Interest |
317,194 |
419,722 |
|
Silver(CMX) |
May13 |
130328 |
2864.5 |
2881.0 |
2817.0 |
2832.3 |
-28.9 |
23,152 |
77,865 |
-547 |
Jul13 |
130328 |
2870.0 |
2878.5 |
2825.0 |
2838.2 |
-28.9 |
1,571 |
15,690 |
+620 |
Sep13 |
130328 |
2886.0 |
2886.0 |
2830.0 |
2844.0 |
-28.8 |
325 |
6,371 |
+58 |
Dec13 |
130328 |
2893.0 |
2893.0 |
2840.0 |
2851.4 |
-28.8 |
1,143 |
26,650 |
-202 |
Mar14 |
130328 |
2855.5 |
2856.6 |
2855.5 |
2856.6 |
-28.9 |
48 |
3,255 |
+46 |
May14 |
130328 |
2860.3 |
2860.3 |
2860.3 |
2860.3 |
-28.7 |
30 |
987 |
+18 |
Jul14 |
130328 |
2901.0 |
2901.0 |
2863.7 |
2863.7 |
-28.7 |
2 |
5,079 |
+2 |
Total Volume and Open Interest |
26,514 |
151,384 |
-191 |
Platinum(NYMEX) |
Apr13 |
130328 |
1580.8 |
1586.9 |
1559.3 |
1571.2 |
-8.6 |
13,957 |
4,804 |
-8,286 |
Jul13 |
130328 |
1583.5 |
1589.9 |
1561.9 |
1574.6 |
-8.9 |
16,612 |
60,041 |
+8,028 |
Oct13 |
130328 |
1587.2 |
1588.1 |
1565.4 |
1576.9 |
-8.8 |
49 |
667 |
+18 |
Jan14 |
130328 |
1578.4 |
1578.4 |
1578.4 |
1578.4 |
-8.8 |
5 |
16 |
+4 |
Total Volume and Open Interest |
30,638 |
65,542 |
-225 |
Palladium(NYMEX) |
Jun13 |
130328 |
768.65 |
775.45 |
760.95 |
768.25 |
-0.05 |
2,309 |
35,972 |
+230 |
Sep13 |
130328 |
770.80 |
774.95 |
764.15 |
769.65 |
unch |
5 |
947 |
+4 |
Dec13 |
130328 |
770.65 |
770.65 |
770.65 |
770.65 |
unch |
0 |
862 |
+0 |
Total Volume and Open Interest |
2,327 |
37,807 |
+231 |
Copper(CMX) |
May13 |
130328 |
345.65 |
346.20 |
339.65 |
340.20 |
-4.15 |
45,922 |
106,909 |
-26 |
Jul13 |
130328 |
347.50 |
348.10 |
341.85 |
342.20 |
-4.10 |
5,027 |
29,050 |
+1,993 |
Sep13 |
130328 |
349.00 |
349.35 |
343.90 |
343.90 |
-4.10 |
1,228 |
12,810 |
+275 |
Dec13 |
130328 |
350.75 |
350.75 |
346.00 |
346.00 |
-4.05 |
159 |
11,535 |
+15 |
Mar14 |
130328 |
348.00 |
348.00 |
348.00 |
348.00 |
-3.95 |
13 |
2,606 |
-3 |
Total Volume and Open Interest |
53,209 |
172,607 |
+1,746 |
DJIA Index(CBOT) |
Jun13 |
130328 |
14439 |
14510 |
14397 |
14497 |
+52 |
107 |
6,514 |
+35 |
Sep13 |
130328 |
14423 |
14423 |
14371 |
14423 |
+52 |
0 |
4 |
+0 |
Dec13 |
130328 |
14354 |
14354 |
14302 |
14354 |
+52 |
|
|
|
Mar14 |
130328 |
14283 |
14283 |
14231 |
14283 |
+52 |
|
|
|
Total Volume and Open Interest |
107 |
6,518 |
+35 |
E-mini DJIA Index(CBOT) |
Mar13 |
130315 |
14522 |
14553 |
14493 |
14493 |
-30 |
21,275 |
70,067 |
-4,936 |
Jun13 |
130328 |
14445 |
14511 |
14396 |
14497 |
+52 |
111,768 |
111,664 |
+2,971 |
Sep13 |
130328 |
14437 |
14437 |
14423 |
14423 |
+52 |
1 |
36 |
+1 |
Dec13 |
130328 |
14354 |
14354 |
14354 |
14354 |
+52 |
0 |
17 |
+0 |
Total Volume and Open Interest |
111,769 |
111,717 |
+2,972 |
S & P 500(CME) |
Jun13 |
130328 |
1555.90 |
1564.30 |
1549.90 |
1562.70 |
+5.90 |
7,395 |
156,896 |
-4,866 |
Sep13 |
130328 |
1556.60 |
1557.70 |
1547.70 |
1556.60 |
+5.90 |
6 |
1,629 |
-2 |
Dec13 |
130328 |
1549.90 |
1551.10 |
1541.10 |
1549.90 |
+5.80 |
6 |
1,087 |
+4 |
Mar14 |
130328 |
1543.90 |
1545.10 |
1535.10 |
1543.90 |
+5.80 |
|
|
|
Total Volume and Open Interest |
7,407 |
159,612 |
-4,864 |
S & P 500 E-Mini(Globex) |
Jun13 |
130328 |
1556.75 |
1564.50 |
1549.75 |
1562.75 |
+6.00 |
1,594,034 |
2,915,951 |
+27,941 |
Sep13 |
130328 |
1549.50 |
1558.50 |
1544.25 |
1556.50 |
+5.75 |
1,042 |
11,958 |
+35 |
Total Volume and Open Interest |
1,595,213 |
2,929,558 |
+27,989 |
NASDAQ 100(CME) |
Jun13 |
130328 |
2800.00 |
2814.30 |
2791.80 |
2811.00 |
+10.00 |
244 |
3,886 |
-8 |
Sep13 |
130328 |
2805.30 |
2805.30 |
2795.30 |
2805.30 |
+10.00 |
|
|
|
Dec13 |
130328 |
2799.00 |
2799.00 |
2789.00 |
2799.00 |
+10.00 |
|
|
|
Total Volume and Open Interest |
244 |
3,886 |
-8 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130328 |
2801.30 |
2814.80 |
2791.50 |
2811.00 |
+10.00 |
168,868 |
348,241 |
+6,512 |
Sep13 |
130328 |
2786.50 |
2805.30 |
2786.50 |
2805.30 |
+10.00 |
4 |
60 |
+3 |
Total Volume and Open Interest |
168,872 |
348,334 |
+6,515 |
S & P Midcap 400(CME) |
Jun13 |
130328 |
1151.00 |
1152.00 |
1151.00 |
1151.00 |
+7.10 |
0 |
323 |
+0 |
Sep13 |
130328 |
1149.00 |
1149.00 |
1141.90 |
1149.00 |
+7.10 |
|
|
|
Dec13 |
130328 |
1147.00 |
1147.00 |
1139.90 |
1147.00 |
+7.10 |
|
|
|
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 |
130328 |
14.30 |
14.50 |
14.15 |
14.20 |
-0.20 |
56,725 |
189,583 |
-2,494 |
May13 |
130328 |
15.60 |
15.70 |
15.45 |
15.60 |
-0.10 |
37,847 |
89,807 |
+3,711 |
Jun13 |
130328 |
16.53 |
16.65 |
16.40 |
16.60 |
-0.05 |
11,796 |
42,457 |
+518 |
Total Volume and Open Interest |
126,477 |
409,747 |
+2,292 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130328 |
12570 |
12575 |
12355 |
12490 |
-65 |
11,829 |
67,828 |
+1,381 |
Sep13 |
130328 |
12560 |
12560 |
12485 |
12560 |
-40 |
1 |
12 |
+0 |
Total Volume and Open Interest |
11,830 |
67,841 |
+1,381 |
Nikkei 225(SGX) |
Jun13 |
130328 |
12515 |
12535 |
12285 |
12400 |
-110 |
132,328 |
242,149 |
+5,388 |
Sep13 |
130328 |
12395 |
12405 |
12355 |
12395 |
-110 |
21 |
1,546 |
+6 |
Dec13 |
130328 |
12280 |
12335 |
12280 |
12335 |
-105 |
1 |
15,545 |
+0 |
Total Volume and Open Interest |
133,406 |
289,309 |
+5,413 |
CAC 40(EURONEXT) |
Apr13 |
130328 |
3714.0 |
3752.0 |
3694.5 |
3732.0 |
+18.5 |
164,479 |
324,791 |
-8,374 |
May13 |
130328 |
3648.0 |
3683.0 |
3629.0 |
3666.0 |
+18.5 |
361 |
515 |
+5 |
Jun13 |
130328 |
3620.5 |
3660.0 |
3610.0 |
3641.5 |
+18.0 |
2,847 |
30,782 |
+7 |
Total Volume and Open Interest |
167,689 |
356,119 |
-8,361 |
Hang Seng Index(HKFE) |
Mar13 |
130327 |
22345 |
22508 |
22327 |
22448 |
+173 |
115,131 |
69,556 |
-27,699 |
Apr13 |
130328 |
22412 |
22412 |
22125 |
22316 |
-145 |
79,587 |
97,871 |
+28,037 |
May13 |
130328 |
22273 |
22273 |
22000 |
22176 |
unch |
|
|
|
Total Volume and Open Interest |
86,003 |
130,316 |
|
DAX(EUREX) |
Mar13 |
130315 |
8073.0 |
8077.5 |
8044.0 |
8055.0 |
-0.5 |
192,253 |
72,007 |
-36,979 |
Jun13 |
130328 |
7810.0 |
7857.5 |
7786.0 |
7800.5 |
-6.5 |
102,018 |
157,796 |
-407 |
Sep13 |
130328 |
7805.0 |
7858.0 |
7794.5 |
7806.5 |
-6.0 |
321 |
4,357 |
-132 |
Total Volume and Open Interest |
102,370 |
162,401 |
-540 |
FT-SE 100(EURONEXT) |
Jun13 |
130328 |
6341.00 |
6393.00 |
6312.00 |
6351.00 |
+20.00 |
100,028 |
681,859 |
+2,503 |
Sep13 |
130328 |
6297.50 |
6341.00 |
6293.50 |
6301.50 |
+20.00 |
306 |
653 |
-1 |
Dec13 |
130328 |
6272.50 |
6272.50 |
6272.50 |
6272.50 |
+20.50 |
0 |
190 |
+0 |
Total Volume and Open Interest |
100,334 |
682,702 |
+2,502 |
SPI 200(SFE) |
Jun13 |
130328 |
5002.0 |
5011.0 |
4963.0 |
4967.0 |
-37.0 |
28,086 |
250,147 |
+1,611 |
Sep13 |
130328 |
4953.0 |
4953.0 |
4931.0 |
4931.0 |
-37.0 |
35 |
2,193 |
+2 |
Dec13 |
130328 |
4933.0 |
4933.0 |
4933.0 |
4933.0 |
-37.0 |
178 |
2,349 |
-3 |
Total Volume and Open Interest |
28,346 |
257,664 |
+1,543 |
FTSE MIB(ISE) |
Jun13 |
130328 |
15005.00 |
15265.00 |
14955.00 |
15037.00 |
-58.00 |
34,413 |
35,440 |
-226 |
Sep13 |
130328 |
14955.00 |
15170.00 |
14925.00 |
14947.00 |
-63.00 |
39 |
50 |
+5 |
Dec13 |
130328 |
14860.00 |
14860.00 |
14860.00 |
14860.00 |
-63.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
34,452 |
35,491 |
-221 |
KOSPI 200(KFE) |
Jun13 |
130328 |
263.75 |
264.20 |
262.35 |
263.90 |
unch |
194,664 |
105,965 |
-1,980 |
Sep13 |
130328 |
264.30 |
265.75 |
264.10 |
265.75 |
+0.45 |
51 |
522 |
+33 |
Dec13 |
130328 |
267.45 |
267.45 |
267.45 |
267.45 |
unch |
0 |
180 |
-1 |
Total Volume and Open Interest |
194,715 |
106,679 |
-1,938 |
GSCI(CME) |
Apr13 |
130328 |
656.00 |
657.50 |
652.00 |
655.25 |
-3.55 |
542 |
8,987 |
-334 |
May13 |
130328 |
655.25 |
656.75 |
651.50 |
654.25 |
-3.75 |
100 |
360 |
+100 |
Jun13 |
130328 |
653.75 |
657.30 |
651.00 |
653.75 |
-3.50 |
1 |
0 |
-1 |
Total Volume and Open Interest |
643 |
9,347 |
-235 |
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. |
|
|