|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 01, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130401 |
1401.50 |
1408.25 |
1386.25 |
1390.75 |
-14.00 |
58,313 |
260,961 |
-4,079 |
Jul13 |
130401 |
1384.50 |
1388.25 |
1366.75 |
1372.25 |
-13.25 |
30,496 |
152,388 |
+3,278 |
Aug13 |
130401 |
1342.00 |
1351.75 |
1332.00 |
1339.00 |
-7.75 |
1,032 |
5,918 |
+122 |
Sep13 |
130401 |
1281.00 |
1292.50 |
1275.50 |
1283.50 |
-1.50 |
790 |
6,370 |
+102 |
Nov13 |
130401 |
1250.00 |
1259.25 |
1245.25 |
1252.75 |
+1.25 |
15,507 |
128,758 |
-509 |
Jan14 |
130401 |
1261.25 |
1261.75 |
1250.75 |
1258.25 |
+2.00 |
908 |
12,144 |
+205 |
Mar14 |
130401 |
1259.50 |
1265.25 |
1254.00 |
1262.25 |
+3.25 |
286 |
2,178 |
+116 |
May14 |
130401 |
1254.25 |
1266.25 |
1254.25 |
1262.75 |
+3.75 |
118 |
2,169 |
+42 |
Jul14 |
130401 |
1262.25 |
1270.25 |
1260.50 |
1266.50 |
+3.75 |
32 |
1,580 |
+2 |
Aug14 |
130401 |
1263.25 |
1263.25 |
1261.50 |
1263.25 |
+1.75 |
1 |
4 |
+1 |
Sep14 |
130401 |
1245.00 |
1245.00 |
1243.25 |
1245.00 |
+1.75 |
0 |
10 |
+0 |
Nov14 |
130401 |
1241.25 |
1243.00 |
1229.75 |
1236.50 |
-0.50 |
98 |
4,540 |
+50 |
Jan15 |
130401 |
1235.25 |
1235.75 |
1235.25 |
1235.25 |
-0.50 |
0 |
7 |
+0 |
Mar15 |
130401 |
1236.25 |
1236.75 |
1236.25 |
1236.25 |
-0.50 |
|
|
|
Total Volume and Open Interest |
107,582 |
577,219 |
-670 |
Soybean Meal(CBOT) |
May13 |
130401 |
404.60 |
406.30 |
396.40 |
398.50 |
-6.10 |
31,151 |
134,357 |
-2,022 |
Jul13 |
130401 |
400.80 |
402.00 |
392.70 |
395.20 |
-5.30 |
15,357 |
70,625 |
+1,655 |
Aug13 |
130401 |
385.50 |
386.70 |
379.20 |
382.30 |
-3.20 |
927 |
9,140 |
-5 |
Sep13 |
130401 |
363.60 |
364.70 |
360.00 |
363.10 |
unch |
598 |
7,354 |
+24 |
Oct13 |
130401 |
348.00 |
350.30 |
346.90 |
349.30 |
+1.40 |
394 |
7,507 |
-64 |
Dec13 |
130401 |
347.80 |
350.80 |
345.10 |
348.00 |
+1.30 |
4,691 |
38,057 |
-1,231 |
Jan14 |
130401 |
350.50 |
351.10 |
347.00 |
349.60 |
+1.20 |
256 |
3,827 |
+37 |
Mar14 |
130401 |
350.80 |
354.10 |
349.20 |
351.90 |
+1.40 |
124 |
3,155 |
+19 |
May14 |
130401 |
351.10 |
355.30 |
350.20 |
352.20 |
+1.50 |
1 |
1,760 |
-1 |
Jul14 |
130401 |
355.00 |
356.70 |
352.50 |
353.80 |
+0.90 |
0 |
898 |
-2 |
Total Volume and Open Interest |
53,500 |
276,889 |
-1,590 |
Soybean Oil(CBOT) |
May13 |
130401 |
49.81 |
50.50 |
49.32 |
50.06 |
-0.05 |
41,749 |
148,757 |
-4,523 |
Jul13 |
130401 |
50.19 |
50.73 |
49.58 |
50.32 |
-0.03 |
24,336 |
87,386 |
-1,040 |
Aug13 |
130401 |
50.35 |
50.76 |
49.61 |
50.37 |
+0.03 |
1,818 |
12,063 |
+5 |
Sep13 |
130401 |
50.23 |
50.62 |
49.56 |
50.33 |
+0.11 |
1,507 |
10,427 |
+71 |
Oct13 |
130401 |
49.43 |
50.28 |
49.29 |
50.10 |
+0.18 |
622 |
10,462 |
+14 |
Dec13 |
130401 |
49.70 |
50.20 |
49.02 |
49.99 |
+0.25 |
4,486 |
51,143 |
+161 |
Jan14 |
130401 |
49.35 |
50.15 |
49.13 |
50.07 |
+0.24 |
366 |
4,319 |
-44 |
Mar14 |
130401 |
49.45 |
50.30 |
49.45 |
50.11 |
+0.15 |
172 |
2,405 |
-39 |
May14 |
130401 |
49.50 |
50.35 |
49.49 |
50.06 |
+0.04 |
10 |
1,330 |
+9 |
Jul14 |
130401 |
49.66 |
50.27 |
49.63 |
50.12 |
+0.03 |
7 |
1,059 |
+1 |
Total Volume and Open Interest |
75,073 |
330,193 |
-5,385 |
Canola(WCE) |
May13 |
130401 |
626.6 |
627.4 |
617.0 |
620.1 |
-5.4 |
8,524 |
93,052 |
-6,077 |
Jul13 |
130401 |
609.6 |
614.4 |
602.2 |
606.4 |
-2.4 |
5,363 |
33,776 |
-750 |
Nov13 |
130401 |
554.0 |
560.1 |
547.7 |
555.0 |
+0.5 |
3,200 |
43,217 |
+351 |
Jan14 |
130401 |
555.4 |
555.5 |
555.4 |
555.5 |
+0.5 |
26 |
3,043 |
+24 |
Mar14 |
130401 |
552.0 |
552.0 |
552.0 |
552.0 |
+0.5 |
2 |
243 |
+0 |
Total Volume and Open Interest |
17,115 |
173,349 |
-6,452 |
Corn(CBOT) |
May13 |
130401 |
679.00 |
679.00 |
636.50 |
642.25 |
-53.00 |
115,147 |
529,184 |
+2,623 |
Jul13 |
130401 |
657.25 |
657.25 |
619.25 |
626.75 |
-49.25 |
54,087 |
273,811 |
+4,305 |
Sep13 |
130401 |
561.75 |
563.00 |
539.75 |
551.00 |
-12.00 |
16,449 |
123,455 |
+1,111 |
Dec13 |
130401 |
537.00 |
542.75 |
525.50 |
535.50 |
-3.00 |
37,737 |
349,421 |
+1,044 |
Mar14 |
130401 |
547.75 |
552.00 |
536.00 |
545.25 |
-3.00 |
2,175 |
25,840 |
+634 |
May14 |
130401 |
557.00 |
557.00 |
543.25 |
552.50 |
-3.00 |
1,145 |
8,706 |
+262 |
Jul14 |
130401 |
563.50 |
563.50 |
549.75 |
558.50 |
-2.25 |
322 |
5,115 |
+79 |
Sep14 |
130401 |
537.50 |
537.50 |
529.00 |
535.75 |
+2.75 |
15 |
592 |
+3 |
Dec14 |
130401 |
533.75 |
542.00 |
526.75 |
536.75 |
+2.25 |
1,323 |
22,725 |
+766 |
Mar15 |
130401 |
543.00 |
543.75 |
540.50 |
542.75 |
+3.00 |
22 |
146 |
+22 |
Total Volume and Open Interest |
228,447 |
1,341,355 |
+10,869 |
Wheat(CBOT) |
May13 |
130401 |
681.50 |
688.75 |
659.75 |
664.00 |
-23.75 |
44,193 |
201,462 |
-4,634 |
Jul13 |
130401 |
687.25 |
692.25 |
664.75 |
669.00 |
-22.00 |
22,923 |
117,872 |
-536 |
Sep13 |
130401 |
698.00 |
699.25 |
673.75 |
678.25 |
-21.00 |
6,167 |
34,913 |
-8 |
Dec13 |
130401 |
710.00 |
714.50 |
688.50 |
692.75 |
-20.50 |
8,570 |
78,144 |
-519 |
Mar14 |
130401 |
720.00 |
726.50 |
703.25 |
707.25 |
-19.25 |
916 |
9,145 |
+99 |
May14 |
130401 |
722.50 |
729.00 |
712.50 |
712.50 |
-16.50 |
131 |
548 |
+42 |
Total Volume and Open Interest |
83,238 |
447,879 |
-5,363 |
Wheat(KCBT) |
May13 |
130401 |
726.25 |
729.00 |
704.50 |
709.75 |
-17.00 |
14,186 |
80,297 |
-2,962 |
Jul13 |
130401 |
731.75 |
733.75 |
711.50 |
716.75 |
-15.50 |
6,105 |
49,392 |
-1,245 |
Sep13 |
130401 |
741.25 |
743.25 |
723.50 |
728.75 |
-15.00 |
1,170 |
14,569 |
+328 |
Dec13 |
130401 |
754.50 |
760.50 |
739.50 |
745.00 |
-14.50 |
1,103 |
17,141 |
+89 |
Mar14 |
130401 |
770.00 |
770.00 |
755.75 |
756.75 |
-15.00 |
357 |
1,327 |
+271 |
May14 |
130401 |
767.75 |
767.75 |
760.75 |
760.75 |
-16.50 |
23 |
471 |
+16 |
Total Volume and Open Interest |
22,962 |
163,757 |
-3,490 |
Wheat(MGE) |
May13 |
130401 |
782.50 |
782.50 |
761.25 |
765.75 |
-14.50 |
3,140 |
17,639 |
+134 |
Jul13 |
130401 |
781.00 |
781.00 |
760.00 |
764.00 |
-16.50 |
1,022 |
9,328 |
+155 |
Sep13 |
130401 |
781.25 |
781.25 |
762.75 |
765.75 |
-15.00 |
446 |
7,477 |
+238 |
Dec13 |
130401 |
790.00 |
790.50 |
774.25 |
777.00 |
-12.50 |
288 |
5,592 |
+81 |
Mar14 |
130401 |
804.50 |
804.50 |
793.00 |
793.25 |
-10.75 |
98 |
473 |
+64 |
Total Volume and Open Interest |
4,994 |
40,534 |
+672 |
Oats(CBOT) |
May13 |
130401 |
395.00 |
397.00 |
376.25 |
376.25 |
-20.00 |
1,290 |
9,044 |
-6 |
Jul13 |
130401 |
385.50 |
391.25 |
371.25 |
371.25 |
-20.00 |
510 |
1,770 |
+380 |
Sep13 |
130401 |
363.50 |
378.25 |
358.25 |
358.25 |
-20.00 |
3 |
76 |
+0 |
Dec13 |
130401 |
357.00 |
361.00 |
343.25 |
345.75 |
-15.25 |
124 |
804 |
+117 |
Total Volume and Open Interest |
1,927 |
11,694 |
+491 |
Rough Rice(CBOT) |
May13 |
130401 |
15.29 |
15.36 |
15.01 |
15.27 |
-0.09 |
784 |
12,791 |
-461 |
Jul13 |
130401 |
15.56 |
15.64 |
15.29 |
15.56 |
-0.09 |
231 |
1,525 |
+81 |
Sep13 |
130401 |
15.06 |
15.32 |
15.05 |
15.22 |
-0.10 |
24 |
559 |
+11 |
Nov13 |
130401 |
15.25 |
15.51 |
15.25 |
15.40 |
-0.11 |
34 |
92 |
+30 |
Total Volume and Open Interest |
1,083 |
14,977 |
-329 |
Live Cattle(CME) |
Apr13 |
130401 |
128.880 |
129.075 |
128.400 |
128.750 |
-0.150 |
15,352 |
58,912 |
-3,753 |
Jun13 |
130401 |
124.330 |
124.550 |
123.750 |
124.100 |
-0.285 |
21,600 |
141,213 |
+524 |
Aug13 |
130401 |
125.200 |
125.250 |
124.535 |
124.800 |
-0.400 |
8,062 |
58,942 |
+1,609 |
Oct13 |
130401 |
129.450 |
129.500 |
128.600 |
129.050 |
-0.485 |
4,148 |
39,441 |
+548 |
Dec13 |
130401 |
130.285 |
130.685 |
129.900 |
130.400 |
-0.300 |
2,875 |
21,446 |
+729 |
Feb14 |
130401 |
131.250 |
131.575 |
130.800 |
131.400 |
+0.250 |
408 |
4,108 |
+208 |
Total Volume and Open Interest |
52,520 |
326,285 |
-83 |
Feeder Cattle(CME) |
Apr13 |
130401 |
144.050 |
145.800 |
144.050 |
145.535 |
+2.135 |
2,859 |
7,933 |
-261 |
May13 |
130401 |
145.750 |
147.850 |
145.750 |
147.685 |
+2.610 |
3,439 |
18,195 |
-333 |
Aug13 |
130401 |
152.750 |
154.485 |
152.750 |
154.380 |
+2.130 |
2,713 |
9,721 |
+53 |
Sep13 |
130401 |
154.500 |
156.130 |
154.500 |
156.130 |
+1.980 |
426 |
1,706 |
+47 |
Oct13 |
130401 |
155.880 |
157.500 |
155.750 |
157.500 |
+2.000 |
241 |
1,193 |
+48 |
Nov13 |
130401 |
157.200 |
158.450 |
156.800 |
158.450 |
+2.150 |
72 |
844 |
+16 |
Jan14 |
130401 |
155.000 |
157.130 |
155.000 |
156.500 |
+1.800 |
23 |
202 |
+15 |
Total Volume and Open Interest |
10,442 |
42,328 |
-705 |
Lean Hogs(CME) |
Apr13 |
130401 |
80.450 |
81.475 |
80.300 |
81.300 |
+0.700 |
16,601 |
26,443 |
-4,664 |
May13 |
130401 |
88.600 |
90.230 |
88.600 |
90.000 |
+0.450 |
169 |
2,987 |
-44 |
Jun13 |
130401 |
90.500 |
92.050 |
90.180 |
91.580 |
+0.500 |
16,857 |
98,582 |
+1,034 |
Jul13 |
130401 |
90.500 |
92.050 |
90.350 |
91.300 |
+0.250 |
2,484 |
18,525 |
+489 |
Aug13 |
130401 |
90.500 |
91.650 |
90.200 |
90.900 |
+0.170 |
4,554 |
32,232 |
+639 |
Oct13 |
130401 |
81.500 |
82.300 |
80.975 |
81.650 |
-0.250 |
2,416 |
25,279 |
+11 |
Dec13 |
130401 |
78.680 |
79.535 |
78.285 |
78.900 |
-0.075 |
2,069 |
18,782 |
+3 |
Feb14 |
130401 |
80.975 |
81.535 |
80.385 |
81.050 |
-0.150 |
543 |
6,625 |
+214 |
Total Volume and Open Interest |
45,827 |
234,118 |
-2,278 |
Class III Milk(CME) |
Mar13 |
130401 |
16.95 |
16.97 |
16.95 |
16.97 |
unch |
58 |
3,538 |
+26 |
Apr13 |
130401 |
17.26 |
17.26 |
17.10 |
17.12 |
-0.14 |
430 |
3,737 |
-61 |
May13 |
130401 |
18.30 |
18.39 |
18.18 |
18.27 |
-0.07 |
547 |
3,382 |
+72 |
Jun13 |
130401 |
18.90 |
18.95 |
18.78 |
18.82 |
-0.13 |
228 |
2,531 |
+27 |
Jul13 |
130401 |
19.05 |
19.16 |
18.98 |
19.01 |
-0.15 |
75 |
2,187 |
-1 |
Total Volume and Open Interest |
1,547 |
23,731 |
+101 |
Cocoa(ICE) |
May13 |
130401 |
2170 |
2198 |
2169 |
2184 |
+14 |
8,280 |
77,070 |
-2,630 |
Jul13 |
130401 |
2195 |
2212 |
2184 |
2200 |
+15 |
3,605 |
39,099 |
+1,147 |
Sep13 |
130401 |
2202 |
2217 |
2197 |
2210 |
+14 |
1,276 |
29,367 |
+101 |
Dec13 |
130401 |
2208 |
2229 |
2205 |
2217 |
+15 |
881 |
21,433 |
+259 |
Mar14 |
130401 |
2235 |
2235 |
2220 |
2224 |
+17 |
122 |
21,303 |
+43 |
May14 |
130401 |
2233 |
2233 |
2232 |
2232 |
+17 |
46 |
8,451 |
-14 |
Jul14 |
130401 |
2240 |
2240 |
2240 |
2240 |
+17 |
92 |
1,716 |
-51 |
Total Volume and Open Interest |
14,466 |
200,446 |
-960 |
Coffee "C"(ICE) |
May13 |
130401 |
137.15 |
141.35 |
135.50 |
138.40 |
+1.25 |
13,654 |
97,864 |
-5,218 |
Jul13 |
130401 |
139.65 |
143.70 |
138.15 |
140.90 |
+1.25 |
6,980 |
38,024 |
+1,695 |
Sep13 |
130401 |
141.40 |
146.45 |
140.75 |
143.60 |
+1.20 |
4,341 |
20,976 |
+376 |
Dec13 |
130401 |
146.30 |
150.25 |
144.60 |
147.45 |
+1.20 |
2,869 |
10,906 |
+878 |
Mar14 |
130401 |
150.65 |
152.75 |
150.05 |
151.20 |
+1.25 |
1,184 |
3,986 |
+282 |
May14 |
130401 |
152.65 |
155.65 |
152.10 |
153.10 |
+1.00 |
541 |
2,722 |
+467 |
Total Volume and Open Interest |
29,592 |
176,145 |
-1,393 |
Orange Juice(ICE) |
May13 |
130401 |
136.00 |
137.85 |
131.15 |
133.95 |
-1.20 |
953 |
15,166 |
-178 |
Jul13 |
130401 |
135.00 |
136.20 |
130.85 |
133.75 |
-1.20 |
342 |
2,897 |
+494 |
Sep13 |
130401 |
135.20 |
135.20 |
131.55 |
133.80 |
-1.40 |
14 |
1,243 |
+25 |
Nov13 |
130401 |
131.50 |
133.10 |
131.50 |
133.10 |
-0.90 |
0 |
311 |
+5 |
Jan14 |
130401 |
130.30 |
132.05 |
130.30 |
132.05 |
-1.35 |
0 |
51 |
+0 |
Mar14 |
130401 |
132.55 |
132.55 |
132.55 |
132.55 |
-1.45 |
|
|
|
Total Volume and Open Interest |
1,309 |
19,668 |
+346 |
Sugar #11(ICE) |
May13 |
130401 |
17.70 |
17.79 |
17.63 |
17.69 |
+0.03 |
46,736 |
322,517 |
-215 |
Jul13 |
130401 |
17.66 |
17.78 |
17.64 |
17.72 |
+0.02 |
27,395 |
240,294 |
+8,597 |
Oct13 |
130401 |
18.10 |
18.20 |
18.10 |
18.13 |
-0.02 |
11,448 |
119,948 |
+1,186 |
Mar14 |
130401 |
19.05 |
19.09 |
18.99 |
19.03 |
-0.02 |
6,188 |
84,181 |
+2,558 |
May14 |
130401 |
19.25 |
19.29 |
19.18 |
19.21 |
-0.04 |
677 |
16,915 |
-192 |
Jul14 |
130401 |
19.43 |
19.48 |
19.36 |
19.38 |
-0.04 |
143 |
24,058 |
+409 |
Oct14 |
130401 |
19.58 |
19.59 |
19.58 |
19.59 |
-0.04 |
70 |
15,267 |
+112 |
Mar15 |
130401 |
19.88 |
19.88 |
19.88 |
19.88 |
-0.07 |
46 |
10,765 |
-18 |
Total Volume and Open Interest |
92,726 |
837,973 |
+12,450 |
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 |
130401 |
88.71 |
89.28 |
87.26 |
87.39 |
-1.07 |
10,850 |
124,631 |
+124,631 |
Jul13 |
130401 |
89.95 |
90.57 |
88.72 |
88.84 |
-0.97 |
4,340 |
43,661 |
+43,661 |
Oct13 |
130401 |
87.73 |
87.73 |
87.35 |
87.35 |
-0.38 |
4 |
32 |
+32 |
Dec13 |
130401 |
87.00 |
88.25 |
86.73 |
86.93 |
-0.44 |
1,977 |
39,251 |
+39,251 |
Mar14 |
130401 |
87.05 |
88.00 |
86.63 |
86.67 |
-0.51 |
95 |
990 |
+990 |
May14 |
130401 |
86.78 |
87.18 |
86.19 |
86.39 |
-0.43 |
8 |
201 |
+201 |
Total Volume and Open Interest |
17,277 |
209,254 |
+209,254 |
Lumber(CME) |
May13 |
130401 |
392.3 |
394.9 |
385.0 |
385.8 |
-5.4 |
457 |
5,945 |
-43 |
Jul13 |
130401 |
393.3 |
394.6 |
384.0 |
384.4 |
-7.1 |
142 |
1,711 |
+32 |
Sep13 |
130401 |
393.0 |
393.4 |
386.9 |
393.0 |
-0.3 |
62 |
659 |
+34 |
Nov13 |
130401 |
379.9 |
380.0 |
379.9 |
379.9 |
-0.1 |
6 |
113 |
-1 |
Total Volume and Open Interest |
668 |
8,436 |
+23 |
Crude Oil(NYM) |
May13 |
130401 |
97.36 |
97.80 |
95.92 |
97.07 |
-0.16 |
207,777 |
299,530 |
+1,738 |
Jun13 |
130401 |
97.52 |
98.06 |
96.21 |
97.38 |
-0.11 |
72,738 |
179,365 |
+3,655 |
Jul13 |
130401 |
97.75 |
98.22 |
96.44 |
97.60 |
-0.04 |
35,630 |
126,036 |
+1,152 |
Aug13 |
130401 |
97.90 |
97.90 |
96.45 |
97.61 |
+0.04 |
17,155 |
81,122 |
-32 |
Sep13 |
130401 |
97.50 |
97.53 |
96.27 |
97.41 |
+0.11 |
16,810 |
85,057 |
+1,082 |
Oct13 |
130401 |
97.17 |
97.17 |
95.88 |
97.04 |
+0.16 |
9,818 |
55,964 |
+2,470 |
Nov13 |
130401 |
96.27 |
96.60 |
95.50 |
96.60 |
+0.20 |
5,881 |
40,910 |
+445 |
Dec13 |
130401 |
96.00 |
96.18 |
95.02 |
96.15 |
+0.26 |
39,262 |
207,960 |
+819 |
Jan14 |
130401 |
94.91 |
95.68 |
94.73 |
95.68 |
+0.31 |
2,778 |
43,299 |
+866 |
Feb14 |
130401 |
94.60 |
95.26 |
94.48 |
95.26 |
+0.36 |
3,276 |
22,079 |
-14 |
Mar14 |
130401 |
94.16 |
94.86 |
93.92 |
94.86 |
+0.40 |
3,534 |
30,468 |
-38 |
Apr14 |
130401 |
93.90 |
94.45 |
93.45 |
94.45 |
+0.42 |
1,422 |
15,411 |
-387 |
May14 |
130401 |
94.06 |
94.06 |
94.06 |
94.06 |
+0.43 |
1,442 |
15,863 |
+67 |
Jun14 |
130401 |
92.84 |
93.72 |
92.79 |
93.72 |
+0.44 |
10,236 |
69,768 |
+2,754 |
Jul14 |
130401 |
93.35 |
93.35 |
93.35 |
93.35 |
+0.44 |
782 |
14,018 |
+95 |
Aug14 |
130401 |
93.00 |
93.00 |
93.00 |
93.00 |
+0.45 |
804 |
13,214 |
-195 |
Total Volume and Open Interest |
458,517 |
1,708,271 |
+14,587 |
e-miNY Crude Oil(NYM) |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130401 |
97.350 |
97.775 |
95.925 |
97.075 |
-0.150 |
5,258 |
1,678 |
-22 |
Jun13 |
130401 |
97.950 |
98.050 |
96.250 |
97.375 |
-0.125 |
136 |
669 |
+13 |
Jul13 |
130401 |
98.000 |
98.000 |
96.525 |
97.600 |
-0.050 |
105 |
169 |
-10 |
Aug13 |
130401 |
97.825 |
97.825 |
96.725 |
97.600 |
+0.025 |
15 |
45 |
+11 |
Sep13 |
130401 |
96.500 |
97.400 |
96.450 |
97.400 |
+0.100 |
2 |
6 |
+2 |
Oct13 |
130401 |
97.050 |
97.050 |
96.125 |
97.050 |
+0.175 |
0 |
3 |
+0 |
Nov13 |
130401 |
96.600 |
96.600 |
96.600 |
96.600 |
+0.200 |
0 |
10 |
+0 |
Dec13 |
130401 |
95.500 |
96.150 |
95.425 |
96.150 |
+0.250 |
0 |
64 |
+0 |
Jan14 |
130401 |
95.675 |
95.675 |
95.675 |
95.675 |
+0.300 |
|
|
|
Total Volume and Open Interest |
5,516 |
2,727 |
-6 |
Heating Oil(NYM) |
May13 |
130401 |
304.94 |
309.02 |
301.81 |
306.87 |
+2.17 |
54,403 |
86,051 |
-609 |
Jun13 |
130401 |
303.98 |
307.69 |
300.78 |
305.75 |
+2.45 |
30,206 |
48,133 |
+1,866 |
Jul13 |
130401 |
301.79 |
307.10 |
300.51 |
305.23 |
+2.43 |
15,664 |
29,462 |
+2,329 |
Aug13 |
130401 |
301.45 |
306.40 |
300.70 |
305.18 |
+2.44 |
6,414 |
12,621 |
+1,432 |
Sep13 |
130401 |
302.75 |
306.54 |
300.67 |
305.11 |
+2.44 |
6,560 |
21,859 |
-104 |
Oct13 |
130401 |
300.97 |
306.80 |
300.85 |
304.88 |
+2.44 |
2,711 |
7,432 |
+2 |
Nov13 |
130401 |
300.47 |
305.38 |
300.00 |
304.31 |
+2.42 |
1,550 |
5,803 |
-6 |
Dec13 |
130401 |
301.32 |
305.24 |
299.35 |
303.65 |
+2.41 |
7,015 |
37,539 |
-547 |
Jan14 |
130401 |
299.60 |
303.17 |
299.60 |
303.17 |
+2.40 |
337 |
6,786 |
+82 |
Feb14 |
130401 |
300.00 |
302.51 |
298.95 |
302.51 |
+2.39 |
163 |
2,177 |
+11 |
Mar14 |
130401 |
298.28 |
301.67 |
298.28 |
301.67 |
+2.39 |
280 |
2,868 |
+69 |
Apr14 |
130401 |
297.35 |
302.09 |
296.45 |
300.49 |
+2.33 |
148 |
9,601 |
+44 |
May14 |
130401 |
296.37 |
299.19 |
296.37 |
299.19 |
+2.01 |
109 |
708 |
+82 |
Jun14 |
130401 |
295.15 |
297.79 |
294.45 |
297.79 |
+1.84 |
248 |
3,857 |
+1 |
Total Volume and Open Interest |
145,957 |
281,939 |
-3,181 |
Gasoline(NYMEX) |
May13 |
130401 |
311.05 |
314.25 |
307.32 |
310.15 |
-0.91 |
60,105 |
131,609 |
+4,241 |
Jun13 |
130401 |
308.31 |
311.83 |
305.45 |
308.21 |
-0.15 |
28,200 |
57,782 |
-1,065 |
Jul13 |
130401 |
304.81 |
308.05 |
302.39 |
304.91 |
+0.15 |
15,883 |
34,129 |
+1,242 |
Aug13 |
130401 |
300.32 |
303.51 |
298.52 |
300.81 |
+0.33 |
8,800 |
19,456 |
+333 |
Sep13 |
130401 |
295.60 |
298.25 |
294.07 |
295.91 |
+0.44 |
8,412 |
20,912 |
+581 |
Oct13 |
130401 |
279.00 |
281.50 |
278.47 |
279.72 |
+0.37 |
4,119 |
12,005 |
+157 |
Nov13 |
130401 |
273.52 |
276.80 |
273.52 |
275.16 |
+0.32 |
2,337 |
15,105 |
+428 |
Dec13 |
130401 |
272.10 |
273.71 |
270.51 |
272.30 |
+0.28 |
3,506 |
13,567 |
+78 |
Jan14 |
130401 |
269.92 |
272.30 |
269.90 |
270.89 |
+0.23 |
277 |
3,735 |
-96 |
Feb14 |
130401 |
271.85 |
271.85 |
270.51 |
270.51 |
+0.19 |
65 |
1,717 |
+31 |
Total Volume and Open Interest |
168,209 |
320,389 |
-4,192 |
e-miNY RBOB Gasoline(NYM) |
May13 |
130401 |
310.10 |
310.20 |
310.10 |
310.20 |
-0.90 |
|
|
|
Jun13 |
130401 |
308.20 |
308.21 |
308.20 |
308.20 |
-0.20 |
|
|
|
Jul13 |
130401 |
304.90 |
304.91 |
304.90 |
304.90 |
+0.10 |
|
|
|
Aug13 |
130401 |
300.80 |
300.81 |
300.80 |
300.80 |
+0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May13 |
130401 |
3.969 |
4.044 |
3.934 |
4.015 |
-0.009 |
172,865 |
332,470 |
-1,841 |
Jun13 |
130401 |
4.000 |
4.087 |
3.979 |
4.061 |
-0.005 |
46,688 |
99,217 |
+3,754 |
Jul13 |
130401 |
4.080 |
4.135 |
4.029 |
4.110 |
-0.003 |
40,130 |
141,158 |
+2,534 |
Aug13 |
130401 |
4.101 |
4.153 |
4.050 |
4.130 |
unch |
15,939 |
56,130 |
-475 |
Sep13 |
130401 |
4.073 |
4.142 |
4.039 |
4.121 |
+0.004 |
14,276 |
54,137 |
-135 |
Oct13 |
130401 |
4.107 |
4.153 |
4.056 |
4.133 |
+0.005 |
37,280 |
163,602 |
+1,117 |
Nov13 |
130401 |
4.163 |
4.223 |
4.129 |
4.204 |
+0.008 |
10,120 |
42,377 |
-225 |
Dec13 |
130401 |
4.302 |
4.372 |
4.280 |
4.354 |
+0.013 |
8,407 |
49,536 |
+1,758 |
Jan14 |
130401 |
4.396 |
4.455 |
4.364 |
4.438 |
+0.017 |
22,889 |
134,891 |
+298 |
Feb14 |
130401 |
4.375 |
4.426 |
4.345 |
4.411 |
+0.018 |
4,989 |
22,908 |
+909 |
Mar14 |
130401 |
4.318 |
4.362 |
4.285 |
4.346 |
+0.011 |
16,731 |
48,625 |
-623 |
Apr14 |
130401 |
4.067 |
4.094 |
4.037 |
4.083 |
+0.002 |
18,580 |
75,685 |
-240 |
May14 |
130401 |
4.068 |
4.090 |
4.068 |
4.090 |
+0.002 |
3,664 |
14,205 |
+399 |
Jun14 |
130401 |
4.088 |
4.109 |
4.088 |
4.109 |
+0.001 |
1,617 |
13,375 |
+639 |
Jul14 |
130401 |
4.120 |
4.141 |
4.120 |
4.141 |
unch |
1,147 |
10,825 |
+557 |
Aug14 |
130401 |
4.135 |
4.156 |
4.135 |
4.156 |
unch |
1,480 |
10,751 |
+620 |
Total Volume and Open Interest |
428,231 |
1,420,467 |
+13,921 |
Brent Crude Oil(ICE) |
May13 |
130401 |
110.15 |
111.33 |
109.38 |
111.08 |
+1.06 |
217,511 |
254,145 |
-14,133 |
Jun13 |
130401 |
109.83 |
111.05 |
109.14 |
110.81 |
+1.02 |
169,955 |
234,419 |
+856 |
Jul13 |
130401 |
109.55 |
110.58 |
108.77 |
110.39 |
+0.98 |
65,325 |
107,030 |
+3,509 |
Aug13 |
130401 |
109.06 |
110.06 |
108.42 |
109.90 |
+0.96 |
37,479 |
85,875 |
+5,326 |
Sep13 |
130401 |
108.44 |
109.42 |
107.83 |
109.29 |
+0.97 |
26,837 |
78,832 |
+1,263 |
Oct13 |
130401 |
107.83 |
108.80 |
107.23 |
108.69 |
+0.97 |
11,272 |
63,817 |
-206 |
Nov13 |
130401 |
107.29 |
108.25 |
106.71 |
108.15 |
+0.97 |
6,916 |
49,702 |
+314 |
Dec13 |
130401 |
106.75 |
107.75 |
106.08 |
107.61 |
+0.96 |
63,037 |
181,250 |
+1,842 |
Jan14 |
130401 |
106.03 |
107.17 |
105.70 |
107.12 |
+0.95 |
2,951 |
33,595 |
+139 |
Feb14 |
130401 |
106.63 |
106.63 |
106.63 |
106.63 |
+0.93 |
2,059 |
18,388 |
+155 |
Mar14 |
130401 |
106.15 |
106.15 |
106.15 |
106.15 |
+0.91 |
3,660 |
22,486 |
+371 |
Apr14 |
130401 |
105.46 |
105.70 |
105.46 |
105.67 |
+0.89 |
794 |
26,715 |
-54 |
May14 |
130401 |
105.24 |
105.24 |
105.24 |
105.24 |
+0.86 |
823 |
11,632 |
+126 |
Jun14 |
130401 |
103.60 |
104.87 |
103.55 |
104.81 |
+0.82 |
11,844 |
49,927 |
+2,067 |
Total Volume and Open Interest |
652,316 |
1,472,225 |
+2,905 |
Gas Oil(ICE) |
Apr13 |
130401 |
919.00 |
931.00 |
912.25 |
919.00 |
+3.50 |
38,463 |
82,827 |
-10,520 |
May13 |
130401 |
917.50 |
934.25 |
915.00 |
922.00 |
+3.75 |
69,675 |
106,560 |
+4,790 |
Jun13 |
130401 |
919.75 |
936.75 |
917.75 |
924.75 |
+4.25 |
40,867 |
87,544 |
+1,958 |
Jul13 |
130401 |
924.75 |
938.25 |
920.00 |
926.50 |
+4.50 |
16,856 |
38,454 |
+2,905 |
Aug13 |
130401 |
925.25 |
938.75 |
920.75 |
927.25 |
+4.75 |
9,654 |
33,154 |
-623 |
Sep13 |
130401 |
924.75 |
938.00 |
920.50 |
927.00 |
+5.00 |
10,549 |
38,291 |
+1,429 |
Oct13 |
130401 |
923.25 |
936.50 |
919.25 |
926.00 |
+5.00 |
3,375 |
21,459 |
+336 |
Nov13 |
130401 |
921.25 |
934.00 |
918.25 |
924.00 |
+5.00 |
2,190 |
20,872 |
-28 |
Dec13 |
130401 |
919.75 |
931.25 |
914.75 |
921.75 |
+4.75 |
16,095 |
57,034 |
+618 |
Jan14 |
130401 |
917.75 |
927.75 |
917.00 |
920.50 |
+4.75 |
1,312 |
14,989 |
+63 |
Total Volume and Open Interest |
216,594 |
578,590 |
+3,686 |
Ethanol(CBOT) |
Apr13 |
130401 |
2.411 |
2.411 |
2.340 |
2.361 |
-0.090 |
338 |
288 |
-226 |
May13 |
130401 |
2.410 |
2.410 |
2.315 |
2.326 |
-0.107 |
651 |
1,668 |
+60 |
Jun13 |
130401 |
2.360 |
2.390 |
2.278 |
2.288 |
-0.101 |
448 |
1,023 |
+82 |
Jul13 |
130401 |
2.288 |
2.295 |
2.221 |
2.224 |
-0.102 |
459 |
1,513 |
+60 |
Aug13 |
130401 |
2.295 |
2.295 |
2.181 |
2.182 |
-0.105 |
367 |
1,943 |
-5 |
Sep13 |
130401 |
2.201 |
2.201 |
2.105 |
2.111 |
-0.067 |
320 |
1,403 |
+160 |
Oct13 |
130401 |
2.030 |
2.030 |
1.990 |
2.001 |
-0.046 |
280 |
1,434 |
+185 |
Nov13 |
130401 |
1.963 |
1.966 |
1.950 |
1.959 |
-0.028 |
36 |
587 |
-20 |
Total Volume and Open Interest |
3,088 |
11,196 |
+297 |
WTI Crude Oil(ICE) |
May13 |
130401 |
97.85 |
97.85 |
95.94 |
97.07 |
-0.16 |
40,635 |
65,619 |
-377 |
Jun13 |
130401 |
97.85 |
97.85 |
96.23 |
97.38 |
-0.11 |
29,057 |
70,713 |
+1,063 |
Jul13 |
130401 |
97.32 |
97.60 |
96.46 |
97.60 |
-0.04 |
13,299 |
40,691 |
+837 |
Aug13 |
130401 |
97.84 |
97.84 |
96.48 |
97.61 |
+0.04 |
7,484 |
18,761 |
+442 |
Sep13 |
130401 |
96.68 |
97.41 |
96.25 |
97.41 |
+0.11 |
4,238 |
26,488 |
+260 |
Oct13 |
130401 |
96.18 |
97.04 |
96.00 |
97.04 |
+0.16 |
1,854 |
16,168 |
+235 |
Nov13 |
130401 |
95.60 |
96.60 |
95.58 |
96.60 |
+0.20 |
2,068 |
11,578 |
+754 |
Dec13 |
130401 |
96.03 |
96.15 |
95.00 |
96.15 |
+0.26 |
19,686 |
110,113 |
+650 |
Jan14 |
130401 |
95.52 |
95.68 |
95.44 |
95.68 |
+0.31 |
677 |
9,382 |
+237 |
Feb14 |
130401 |
95.26 |
95.26 |
95.26 |
95.26 |
+0.36 |
627 |
3,520 |
-53 |
Mar14 |
130401 |
94.86 |
94.86 |
94.86 |
94.86 |
+0.40 |
388 |
6,125 |
-87 |
Apr14 |
130401 |
94.45 |
94.45 |
94.45 |
94.45 |
+0.42 |
93 |
3,787 |
+7 |
May14 |
130401 |
94.06 |
94.06 |
94.06 |
94.06 |
+0.43 |
149 |
3,106 |
+59 |
Jun14 |
130401 |
93.00 |
93.72 |
92.85 |
93.72 |
+0.44 |
782 |
15,262 |
+144 |
Jul14 |
130401 |
93.35 |
93.35 |
93.35 |
93.35 |
+0.44 |
28 |
2,651 |
-8 |
Aug14 |
130401 |
93.00 |
93.00 |
93.00 |
93.00 |
+0.45 |
1,009 |
3,144 |
+942 |
Total Volume and Open Interest |
129,967 |
529,549 |
+9,548 |
US Dollar Index(ICE) |
Jun13 |
130401 |
83.175 |
83.365 |
82.810 |
82.900 |
-0.275 |
28,787 |
86,840 |
+3,829 |
Sep13 |
130401 |
83.300 |
83.350 |
83.065 |
83.100 |
-0.275 |
29 |
1,143 |
+8 |
Dec13 |
130401 |
83.310 |
83.310 |
83.310 |
83.310 |
-0.295 |
|
|
|
Total Volume and Open Interest |
28,816 |
87,983 |
+3,837 |
Australian Dollar(CME) |
Jun13 |
130401 |
103.54 |
103.72 |
103.27 |
103.66 |
+0.13 |
79,538 |
200,298 |
-1,706 |
Sep13 |
130401 |
102.82 |
103.00 |
102.82 |
102.96 |
+0.13 |
90 |
116 |
+24 |
Dec13 |
130401 |
102.28 |
102.28 |
102.16 |
102.28 |
+0.12 |
0 |
24 |
+0 |
Total Volume and Open Interest |
79,628 |
200,468 |
-1,682 |
British Pound(CME) |
Jun13 |
130401 |
151.89 |
152.36 |
151.65 |
152.24 |
+0.59 |
84,832 |
212,898 |
-1,561 |
Sep13 |
130401 |
151.91 |
152.30 |
151.60 |
152.19 |
+0.59 |
7 |
117 |
+3 |
Dec13 |
130401 |
151.78 |
152.16 |
151.58 |
152.16 |
+0.58 |
0 |
30 |
+0 |
Total Volume and Open Interest |
84,847 |
213,078 |
-1,558 |
Canadian Dollar(CME) |
Jun13 |
130401 |
98.18 |
98.25 |
98.02 |
98.20 |
-0.01 |
71,537 |
156,547 |
+2,151 |
Sep13 |
130401 |
97.93 |
98.01 |
97.87 |
98.00 |
-0.01 |
137 |
3,823 |
-6 |
Dec13 |
130401 |
97.80 |
97.83 |
97.78 |
97.82 |
-0.01 |
17 |
2,304 |
-4 |
Mar14 |
130401 |
97.59 |
97.65 |
97.59 |
97.63 |
unch |
4 |
282 |
+0 |
Total Volume and Open Interest |
71,700 |
162,988 |
+2,141 |
Japanese Yen(CME) |
Jun13 |
130401 |
106.14 |
107.40 |
106.01 |
107.16 |
+0.83 |
122,335 |
219,197 |
-976 |
Sep13 |
130401 |
106.65 |
107.48 |
106.24 |
107.25 |
+0.83 |
23 |
583 |
+0 |
Dec13 |
130401 |
107.38 |
107.55 |
107.37 |
107.37 |
+0.83 |
5 |
130 |
+0 |
Total Volume and Open Interest |
122,364 |
219,921 |
-975 |
Swiss Franc(CME) |
Jun13 |
130401 |
105.36 |
105.85 |
105.06 |
105.70 |
+0.24 |
29,009 |
51,490 |
+1,924 |
Sep13 |
130401 |
105.65 |
105.86 |
105.62 |
105.86 |
+0.24 |
1 |
10 |
+1 |
Dec13 |
130401 |
106.05 |
106.05 |
105.81 |
106.05 |
+0.24 |
|
|
|
Total Volume and Open Interest |
29,010 |
51,500 |
+1,925 |
EuroFX(CME) |
Jun13 |
130401 |
128.19 |
128.75 |
127.78 |
128.56 |
+0.33 |
289,448 |
218,960 |
+15,463 |
Sep13 |
130401 |
128.23 |
128.74 |
128.05 |
128.66 |
+0.33 |
140 |
616 |
+22 |
Dec13 |
130401 |
128.07 |
128.78 |
128.07 |
128.78 |
+0.33 |
23 |
166 |
+11 |
Total Volume and Open Interest |
289,611 |
219,753 |
+15,496 |
Mexican Peso(CME) |
Apr13 |
130401 |
808.00 |
808.25 |
808.00 |
808.00 |
-0.25 |
|
|
|
May13 |
130401 |
806.00 |
806.25 |
806.00 |
806.00 |
-0.25 |
|
|
|
Total Volume and Open Interest |
36,757 |
179,297 |
+6,492 |
Brazilian Real(CME) |
May13 |
130401 |
494.05 |
494.20 |
492.85 |
493.25 |
-0.55 |
4,758 |
5,956 |
+3,274 |
Jun13 |
130401 |
492.05 |
492.35 |
490.80 |
491.50 |
-0.55 |
1,054 |
4,617 |
+860 |
Jul13 |
130401 |
491.00 |
491.00 |
489.85 |
490.00 |
+0.15 |
|
|
|
Aug13 |
130401 |
487.20 |
487.45 |
487.20 |
487.20 |
-0.25 |
|
|
|
Total Volume and Open Interest |
11,324 |
41,273 |
+1,718 |
30-Year T-Bonds(CBOT) |
Jun13 |
130401 |
144~090 |
145~010 |
144~000 |
144~280 |
+0~130 |
416,604 |
631,559 |
+16,752 |
Sep13 |
130401 |
143~090 |
144~000 |
143~090 |
143~310 |
+0~140 |
62 |
87 |
+18 |
Dec13 |
130401 |
143~310 |
143~310 |
143~170 |
143~310 |
+0~140 |
|
|
|
Total Volume and Open Interest |
416,666 |
631,646 |
+16,770 |
10-Year T-Notes(CBOT) |
Jun13 |
130401 |
131~235 |
132~080 |
131~235 |
132~040 |
+0~045 |
1,361,486 |
2,204,989 |
+46,813 |
Sep13 |
130401 |
131~000 |
131~085 |
131~000 |
131~085 |
+0~050 |
196 |
252 |
+191 |
Dec13 |
130401 |
131~085 |
131~085 |
131~035 |
131~085 |
+0~050 |
|
|
|
Total Volume and Open Interest |
1,361,682 |
2,205,241 |
+47,004 |
5-Year T-Notes(CBOT) |
Jun13 |
130401 |
123~312 |
124~072 |
123~294 |
124~050 |
+0~032 |
774,513 |
1,817,805 |
+54,685 |
Sep13 |
130401 |
123~220 |
123~220 |
123~186 |
123~220 |
+0~032 |
|
|
|
Dec13 |
130401 |
123~220 |
123~220 |
123~186 |
123~220 |
+0~032 |
|
|
|
Total Volume and Open Interest |
779,402 |
1,833,862 |
+52,254 |
2 Year T-Notes(CBOT) |
Jun13 |
130401 |
110~072 |
110~076 |
110~066 |
110~072 |
unch |
338,817 |
898,182 |
-20,888 |
Sep13 |
130401 |
110~064 |
110~064 |
110~060 |
110~064 |
+0~004 |
20 |
170 |
+18 |
Dec13 |
130401 |
110~064 |
110~064 |
110~060 |
110~064 |
+0~004 |
|
|
|
Total Volume and Open Interest |
339,409 |
921,738 |
-21,123 |
Eurodollars(CME) |
Jun13 |
130401 |
99.670 |
99.685 |
99.670 |
99.675 |
+0.005 |
251,409 |
921,454 |
+503 |
Sep13 |
130401 |
99.635 |
99.650 |
99.630 |
99.640 |
+0.010 |
222,951 |
745,701 |
+12,361 |
Dec13 |
130401 |
99.605 |
99.620 |
99.595 |
99.610 |
+0.010 |
206,506 |
790,969 |
-3,684 |
Mar14 |
130401 |
99.590 |
99.600 |
99.575 |
99.590 |
+0.010 |
180,052 |
737,930 |
-9,856 |
Jun14 |
130401 |
99.555 |
99.575 |
99.550 |
99.565 |
+0.015 |
150,653 |
732,760 |
+4,218 |
Sep14 |
130401 |
99.515 |
99.530 |
99.505 |
99.525 |
+0.015 |
182,775 |
560,650 |
-5,952 |
Dec14 |
130401 |
99.455 |
99.475 |
99.450 |
99.470 |
+0.015 |
153,952 |
615,344 |
-1,112 |
Mar15 |
130401 |
99.390 |
99.405 |
99.380 |
99.400 |
+0.010 |
156,472 |
510,061 |
-105 |
Jun15 |
130401 |
99.300 |
99.325 |
99.295 |
99.315 |
+0.010 |
146,562 |
733,836 |
+3,613 |
Sep15 |
130401 |
99.200 |
99.230 |
99.195 |
99.220 |
+0.010 |
146,104 |
496,750 |
-8,716 |
Dec15 |
130401 |
99.090 |
99.110 |
99.075 |
99.105 |
+0.015 |
119,651 |
606,857 |
+7,170 |
Mar16 |
130401 |
98.950 |
98.980 |
98.935 |
98.975 |
+0.020 |
99,846 |
323,005 |
-781 |
Jun16 |
130401 |
98.790 |
98.830 |
98.775 |
98.825 |
+0.025 |
96,378 |
265,711 |
-303 |
Sep16 |
130401 |
98.620 |
98.670 |
98.610 |
98.665 |
+0.030 |
57,900 |
228,509 |
-3,741 |
Dec16 |
130401 |
98.450 |
98.505 |
98.430 |
98.495 |
+0.035 |
52,562 |
169,964 |
-851 |
Mar17 |
130401 |
98.270 |
98.335 |
98.260 |
98.325 |
+0.040 |
50,134 |
153,127 |
+3,429 |
Jun17 |
130401 |
98.095 |
98.160 |
98.065 |
98.145 |
+0.045 |
31,117 |
100,478 |
+3,573 |
Sep17 |
130401 |
97.910 |
97.985 |
97.900 |
97.965 |
+0.045 |
23,437 |
77,179 |
+1,102 |
Total Volume and Open Interest |
2,396,579 |
9,084,787 |
+12,335 |
Ultra T-Bond(CBOT) |
Jun13 |
130401 |
157~07 |
158~22 |
156~30 |
158~13 |
+0~26 |
93,465 |
375,227 |
+243 |
Sep13 |
130401 |
157~14 |
157~14 |
156~23 |
157~14 |
+0~23 |
0 |
1 |
+0 |
Dec13 |
130401 |
157~14 |
157~14 |
156~23 |
157~14 |
+0~23 |
|
|
|
Total Volume and Open Interest |
93,465 |
375,228 |
+243 |
30 Day Federal Funds(CBOT) |
Apr13 |
130401 |
99.855 |
99.857 |
99.855 |
99.855 |
unch |
327 |
41,601 |
+14 |
May13 |
130401 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
173 |
35,068 |
+34 |
Jun13 |
130401 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
514 |
30,195 |
-68 |
Jul13 |
130401 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
911 |
25,867 |
+77 |
Aug13 |
130401 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
2,573 |
18,425 |
+1,476 |
Sep13 |
130401 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
1,079 |
13,656 |
+67 |
Total Volume and Open Interest |
19,720 |
377,888 |
+3,817 |
3-Mth Euro-Yen(CME) |
Jun13 |
130401 |
99.793 |
99.793 |
99.793 |
99.793 |
-0.010 |
|
|
|
Sep13 |
130401 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.010 |
|
|
|
Dec13 |
130401 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.010 |
|
|
|
Mar14 |
130401 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.010 |
|
|
|
Jun14 |
130401 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.010 |
|
|
|
Sep14 |
130401 |
99.780 |
99.780 |
99.780 |
99.780 |
-0.010 |
|
|
|
Dec14 |
130401 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.010 |
|
|
|
Mar15 |
130401 |
99.655 |
99.655 |
99.655 |
99.655 |
-0.010 |
|
|
|
Jun15 |
130401 |
99.515 |
99.515 |
99.515 |
99.515 |
-0.010 |
|
|
|
Sep15 |
130401 |
99.375 |
99.375 |
99.375 |
99.375 |
-0.010 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130401 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
0 |
326 |
+0 |
Sep13 |
130401 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
0 |
120 |
+0 |
Dec13 |
130401 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
0 |
402 |
+0 |
Mar14 |
130401 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
0 |
172 |
+0 |
Jun14 |
130401 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.01 |
0 |
23 |
+0 |
Sep14 |
130401 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.01 |
0 |
32 |
+0 |
Dec14 |
130401 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.01 |
0 |
30 |
+0 |
Mar15 |
130401 |
99.65 |
99.65 |
99.65 |
99.65 |
-0.01 |
|
|
|
Total Volume and Open Interest |
0 |
1,105 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130401 |
145.45 |
145.55 |
145.27 |
145.52 |
-0.31 |
1,452 |
22,121 |
+17 |
Sep13 |
130401 |
143.45 |
143.45 |
143.45 |
143.45 |
-0.31 |
|
|
|
Dec13 |
130401 |
141.36 |
141.36 |
141.36 |
141.36 |
-0.31 |
|
|
|
Total Volume and Open Interest |
1,452 |
22,121 |
+17 |
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) |
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 |
Dec13 |
130328 |
99.675 |
99.675 |
99.670 |
99.670 |
-0.005 |
0 |
1,267 |
+0 |
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 |
130401 |
1596.8 |
1600.5 |
1594.8 |
1600.0 |
+5.2 |
50,450 |
13,378 |
-20,396 |
Jun13 |
130401 |
1598.1 |
1601.6 |
1595.2 |
1600.9 |
+5.2 |
179,889 |
262,145 |
+17,872 |
Aug13 |
130401 |
1602.6 |
1603.0 |
1597.0 |
1602.6 |
+5.2 |
4,547 |
36,221 |
-273 |
Oct13 |
130401 |
1601.0 |
1604.1 |
1601.0 |
1604.1 |
+5.3 |
505 |
14,783 |
-1 |
Dec13 |
130401 |
1606.2 |
1606.2 |
1600.0 |
1605.7 |
+5.3 |
1,812 |
33,492 |
+625 |
Feb14 |
130401 |
1605.1 |
1607.2 |
1604.8 |
1607.2 |
+5.3 |
72 |
15,405 |
+37 |
Apr14 |
130401 |
1607.4 |
1608.7 |
1607.4 |
1608.7 |
+5.3 |
199 |
2,857 |
+147 |
Jun14 |
130401 |
1610.4 |
1610.4 |
1610.4 |
1610.4 |
+5.3 |
40 |
7,106 |
-30 |
Aug14 |
130401 |
1612.2 |
1612.2 |
1612.2 |
1612.2 |
+5.3 |
0 |
1,003 |
+0 |
Oct14 |
130401 |
1614.1 |
1614.1 |
1614.1 |
1614.1 |
+5.3 |
500 |
964 |
+0 |
Dec14 |
130401 |
1616.0 |
1616.0 |
1616.0 |
1616.0 |
+5.3 |
35 |
7,667 |
+0 |
Feb15 |
130401 |
1618.0 |
1618.0 |
1618.0 |
1618.0 |
+5.3 |
|
|
|
Total Volume and Open Interest |
238,713 |
417,806 |
-1,916 |
Silver(CMX) |
May13 |
130401 |
2821.0 |
2836.0 |
2781.0 |
2794.4 |
-37.9 |
46,774 |
78,785 |
+920 |
Jul13 |
130401 |
2833.0 |
2837.5 |
2788.0 |
2800.4 |
-37.8 |
1,730 |
16,620 |
+930 |
Sep13 |
130401 |
2830.5 |
2837.0 |
2799.5 |
2806.3 |
-37.7 |
418 |
6,443 |
+72 |
Dec13 |
130401 |
2840.0 |
2840.0 |
2802.0 |
2813.9 |
-37.5 |
1,265 |
26,579 |
-71 |
Mar14 |
130401 |
2820.0 |
2820.0 |
2819.1 |
2819.1 |
-37.5 |
255 |
3,398 |
+143 |
May14 |
130401 |
2824.0 |
2824.0 |
2822.8 |
2822.8 |
-37.5 |
255 |
1,102 |
+115 |
Jul14 |
130401 |
2826.2 |
2826.2 |
2826.2 |
2826.2 |
-37.5 |
0 |
5,079 |
+0 |
Total Volume and Open Interest |
51,180 |
153,690 |
+2,306 |
Platinum(NYMEX) |
Apr13 |
130401 |
1571.2 |
1601.3 |
1568.7 |
1596.4 |
+25.2 |
4,842 |
1,230 |
-3,574 |
Jul13 |
130401 |
1576.0 |
1603.7 |
1569.1 |
1598.8 |
+24.2 |
11,848 |
61,850 |
+1,809 |
Oct13 |
130401 |
1575.9 |
1604.1 |
1575.9 |
1601.2 |
+24.3 |
170 |
826 |
+159 |
Jan14 |
130401 |
1602.7 |
1602.7 |
1602.7 |
1602.7 |
+24.3 |
1 |
17 |
+1 |
Total Volume and Open Interest |
16,878 |
63,937 |
-1,605 |
Palladium(NYMEX) |
Jun13 |
130401 |
772.00 |
784.80 |
767.50 |
783.95 |
+15.70 |
2,874 |
36,134 |
+162 |
Sep13 |
130401 |
774.00 |
785.95 |
771.30 |
785.40 |
+15.75 |
17 |
959 |
+12 |
Dec13 |
130401 |
786.40 |
786.40 |
786.40 |
786.40 |
+15.75 |
0 |
862 |
+0 |
Total Volume and Open Interest |
2,892 |
37,981 |
+174 |
Copper(CMX) |
May13 |
130401 |
340.00 |
340.30 |
334.00 |
337.45 |
-2.75 |
51,978 |
108,877 |
+1,968 |
Jul13 |
130401 |
342.55 |
342.55 |
335.90 |
339.50 |
-2.70 |
5,848 |
30,943 |
+1,893 |
Sep13 |
130401 |
343.10 |
343.10 |
337.75 |
341.30 |
-2.60 |
1,323 |
13,144 |
+334 |
Dec13 |
130401 |
344.50 |
344.50 |
340.00 |
343.80 |
-2.20 |
456 |
11,543 |
+8 |
Mar14 |
130401 |
343.00 |
345.90 |
343.00 |
345.90 |
-2.10 |
69 |
2,646 |
+40 |
Total Volume and Open Interest |
61,123 |
176,526 |
+3,919 |
DJIA Index(CBOT) |
Jun13 |
130401 |
14499 |
14520 |
14460 |
14489 |
-8 |
165 |
6,483 |
-31 |
Sep13 |
130401 |
14415 |
14415 |
14415 |
14415 |
-8 |
0 |
4 |
+0 |
Dec13 |
130401 |
14346 |
14346 |
14346 |
14346 |
-8 |
|
|
|
Mar14 |
130401 |
14275 |
14275 |
14275 |
14275 |
-8 |
|
|
|
Total Volume and Open Interest |
165 |
6,487 |
-31 |
E-mini DJIA Index(CBOT) |
Jun13 |
130401 |
14508 |
14533 |
14453 |
14489 |
-8 |
130,736 |
110,655 |
-1,009 |
Sep13 |
130401 |
14403 |
14415 |
14395 |
14415 |
-8 |
0 |
36 |
+0 |
Dec13 |
130401 |
14346 |
14346 |
14346 |
14346 |
-8 |
0 |
17 |
+0 |
Mar14 |
130401 |
14275 |
14275 |
14275 |
14275 |
-8 |
|
|
|
Total Volume and Open Interest |
130,736 |
110,708 |
-1,009 |
S & P 500(CME) |
Jun13 |
130401 |
1563.00 |
1564.60 |
1552.70 |
1555.90 |
-6.80 |
9,848 |
157,445 |
+549 |
Sep13 |
130401 |
1549.80 |
1558.60 |
1547.60 |
1549.80 |
-6.80 |
7 |
1,623 |
-6 |
Dec13 |
130401 |
1543.10 |
1551.90 |
1540.90 |
1543.10 |
-6.80 |
1 |
1,083 |
-4 |
Mar14 |
130401 |
1537.10 |
1545.90 |
1534.90 |
1537.10 |
-6.80 |
|
|
|
Total Volume and Open Interest |
9,856 |
160,151 |
+539 |
S & P 500 E-Mini(Globex) |
Jun13 |
130401 |
1563.00 |
1565.00 |
1552.50 |
1556.00 |
-6.75 |
1,569,031 |
2,933,541 |
+17,590 |
Sep13 |
130401 |
1557.25 |
1558.00 |
1546.25 |
1549.75 |
-6.75 |
981 |
12,244 |
+286 |
Total Volume and Open Interest |
1,570,104 |
2,947,463 |
+17,905 |
NASDAQ 100(CME) |
Jun13 |
130401 |
2814.50 |
2816.00 |
2785.00 |
2788.00 |
-23.00 |
554 |
4,014 |
+128 |
Sep13 |
130401 |
2782.30 |
2783.00 |
2782.30 |
2782.30 |
-23.00 |
|
|
|
Dec13 |
130401 |
2776.00 |
2799.00 |
2776.00 |
2776.00 |
-23.00 |
|
|
|
Total Volume and Open Interest |
554 |
4,014 |
+128 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130401 |
2811.00 |
2815.80 |
2784.30 |
2788.00 |
-23.00 |
185,710 |
352,810 |
+4,569 |
Sep13 |
130401 |
2805.30 |
2805.30 |
2782.30 |
2782.30 |
-23.00 |
8 |
57 |
-3 |
Total Volume and Open Interest |
185,718 |
352,900 |
+4,566 |
S & P Midcap 400(CME) |
Jun13 |
130401 |
1138.60 |
1138.60 |
1137.00 |
1138.60 |
-12.40 |
322 |
625 |
+302 |
Sep13 |
130401 |
1136.60 |
1149.00 |
1136.60 |
1136.60 |
-12.40 |
|
|
|
Dec13 |
130401 |
1134.60 |
1147.00 |
1134.60 |
1134.60 |
-12.40 |
|
|
|
Total Volume and Open Interest |
322 |
625 |
+302 |
Volatility Index(CBOE) |
Apr13 |
130401 |
14.25 |
14.62 |
14.10 |
14.40 |
+0.20 |
54,589 |
178,422 |
-11,161 |
May13 |
130401 |
15.60 |
15.80 |
15.45 |
15.75 |
+0.15 |
41,034 |
94,246 |
+4,439 |
Jun13 |
130401 |
16.59 |
16.70 |
16.45 |
16.70 |
+0.10 |
12,155 |
43,759 |
+1,302 |
Jul13 |
130401 |
17.33 |
17.51 |
17.25 |
17.50 |
+0.15 |
8,410 |
32,009 |
+314 |
Total Volume and Open Interest |
127,497 |
405,645 |
-4,102 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130401 |
12500 |
12520 |
12085 |
12130 |
-360 |
11,330 |
67,876 |
+48 |
Sep13 |
130401 |
12540 |
12560 |
12190 |
12190 |
-370 |
10 |
16 |
+4 |
Total Volume and Open Interest |
11,340 |
67,893 |
+52 |
Nikkei 225(SGX) |
Jun13 |
130401 |
12415 |
12420 |
12155 |
12185 |
-215 |
94,738 |
243,959 |
+1,810 |
Sep13 |
130401 |
12375 |
12375 |
12175 |
12180 |
-215 |
12 |
1,550 |
+4 |
Dec13 |
130401 |
12115 |
12115 |
12115 |
12115 |
-220 |
0 |
15,545 |
+0 |
Total Volume and Open Interest |
95,538 |
291,089 |
+1,780 |
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) |
Apr13 |
130328 |
22412 |
22412 |
22125 |
22316 |
-145 |
79,587 |
97,871 |
+28,037 |
May13 |
130328 |
22273 |
22273 |
22000 |
22176 |
|
|
|
|
Jun13 |
130328 |
22000 |
22000 |
21743 |
21926 |
-163 |
1,517 |
4,677 |
+492 |
Total Volume and Open Interest |
190,618 |
143,967 |
-793 |
DAX(EUREX) |
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 |
Dec13 |
130328 |
7811.5 |
7864.0 |
7800.0 |
7812.0 |
-6.5 |
31 |
248 |
-1 |
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 |
130401 |
265.70 |
265.75 |
263.95 |
264.65 |
+0.75 |
142,930 |
106,576 |
+611 |
Sep13 |
130401 |
267.15 |
267.15 |
265.65 |
265.90 |
+0.15 |
38 |
527 |
+5 |
Dec13 |
130401 |
268.20 |
268.20 |
268.20 |
268.20 |
+0.75 |
0 |
180 |
+0 |
Total Volume and Open Interest |
142,968 |
107,295 |
+616 |
GSCI(CME) |
Apr13 |
130401 |
651.00 |
654.75 |
650.00 |
653.50 |
-1.75 |
353 |
9,099 |
+112 |
May13 |
130401 |
650.50 |
654.00 |
649.00 |
653.00 |
-1.25 |
2 |
361 |
+1 |
Jun13 |
130401 |
652.50 |
654.00 |
649.00 |
652.50 |
-1.25 |
|
|
|
Total Volume and Open Interest |
355 |
9,460 |
+113 |
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. |
|
|