|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 04, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130404 |
1381.50 |
1383.75 |
1361.00 |
1372.00 |
-8.25 |
98,588 |
235,486 |
-5,224 |
Jul13 |
130404 |
1358.25 |
1361.00 |
1340.25 |
1351.75 |
-6.00 |
53,402 |
160,421 |
+4,213 |
Aug13 |
130404 |
1329.00 |
1330.25 |
1311.75 |
1322.00 |
-4.75 |
1,700 |
6,030 |
-36 |
Sep13 |
130404 |
1272.75 |
1273.75 |
1254.75 |
1268.00 |
-3.25 |
1,034 |
6,499 |
+169 |
Nov13 |
130404 |
1233.50 |
1236.00 |
1220.50 |
1233.00 |
+0.50 |
25,890 |
130,394 |
-880 |
Jan14 |
130404 |
1239.25 |
1240.50 |
1227.00 |
1238.75 |
+0.50 |
1,006 |
13,842 |
+385 |
Mar14 |
130404 |
1244.00 |
1244.00 |
1233.50 |
1244.00 |
+1.00 |
611 |
2,832 |
+130 |
May14 |
130404 |
1242.75 |
1247.75 |
1238.00 |
1247.75 |
+1.75 |
369 |
2,277 |
+106 |
Jul14 |
130404 |
1248.25 |
1255.25 |
1242.75 |
1254.25 |
+2.00 |
341 |
1,693 |
+142 |
Aug14 |
130404 |
1240.75 |
1252.50 |
1240.75 |
1252.50 |
+5.25 |
0 |
4 |
+0 |
Sep14 |
130404 |
1235.50 |
1235.50 |
1230.25 |
1235.50 |
+5.25 |
0 |
10 |
+0 |
Nov14 |
130404 |
1231.25 |
1231.50 |
1218.50 |
1229.25 |
+0.25 |
153 |
5,112 |
+79 |
Jan15 |
130404 |
1228.75 |
1228.75 |
1228.50 |
1228.75 |
+0.25 |
0 |
7 |
+0 |
Mar15 |
130404 |
1229.75 |
1229.75 |
1229.50 |
1229.75 |
+0.25 |
|
|
|
Total Volume and Open Interest |
183,094 |
564,800 |
-916 |
Soybean Meal(CBOT) |
May13 |
130404 |
398.00 |
399.30 |
393.40 |
397.10 |
-0.90 |
39,365 |
120,402 |
-1,712 |
Jul13 |
130404 |
394.80 |
396.20 |
390.40 |
394.40 |
-0.40 |
19,183 |
69,718 |
+155 |
Aug13 |
130404 |
383.20 |
383.40 |
378.90 |
382.10 |
-0.10 |
1,784 |
9,242 |
+222 |
Sep13 |
130404 |
362.40 |
363.90 |
358.40 |
362.80 |
+0.40 |
1,275 |
7,658 |
+173 |
Oct13 |
130404 |
345.30 |
345.70 |
341.60 |
344.90 |
-0.40 |
738 |
7,478 |
-4 |
Dec13 |
130404 |
343.90 |
345.30 |
340.40 |
344.60 |
+1.10 |
7,045 |
38,690 |
-274 |
Jan14 |
130404 |
344.70 |
346.30 |
342.40 |
346.30 |
+1.10 |
281 |
3,857 |
+22 |
Mar14 |
130404 |
348.60 |
349.30 |
345.60 |
349.00 |
+1.20 |
378 |
3,443 |
+81 |
May14 |
130404 |
349.50 |
351.00 |
347.50 |
350.70 |
+1.10 |
279 |
1,941 |
+128 |
Jul14 |
130404 |
353.40 |
353.50 |
350.00 |
353.10 |
+0.80 |
108 |
996 |
+55 |
Total Volume and Open Interest |
70,450 |
263,647 |
-1,146 |
Soybean Oil(CBOT) |
May13 |
130404 |
49.15 |
49.25 |
48.25 |
48.55 |
-0.60 |
55,339 |
147,052 |
+1,626 |
Jul13 |
130404 |
49.43 |
49.52 |
48.55 |
48.84 |
-0.58 |
35,198 |
93,623 |
+4,570 |
Aug13 |
130404 |
49.46 |
49.56 |
48.62 |
48.90 |
-0.56 |
3,848 |
12,368 |
+95 |
Sep13 |
130404 |
49.42 |
49.52 |
48.64 |
48.90 |
-0.54 |
1,532 |
10,913 |
+324 |
Oct13 |
130404 |
49.22 |
49.35 |
48.45 |
48.73 |
-0.54 |
639 |
11,035 |
+36 |
Dec13 |
130404 |
49.20 |
49.25 |
48.32 |
48.64 |
-0.53 |
8,074 |
55,081 |
+851 |
Jan14 |
130404 |
49.17 |
49.23 |
48.39 |
48.72 |
-0.51 |
561 |
4,726 |
+31 |
Mar14 |
130404 |
49.20 |
49.28 |
48.50 |
48.82 |
-0.46 |
332 |
2,729 |
+133 |
May14 |
130404 |
48.70 |
49.29 |
48.59 |
48.89 |
-0.40 |
298 |
1,562 |
+92 |
Jul14 |
130404 |
48.94 |
49.42 |
48.70 |
49.01 |
-0.41 |
70 |
1,089 |
+20 |
Total Volume and Open Interest |
105,891 |
341,020 |
+7,778 |
Canola(WCE) |
May13 |
130404 |
620.5 |
623.5 |
607.7 |
610.8 |
-9.6 |
9,494 |
84,808 |
-3,609 |
Jul13 |
130404 |
608.0 |
610.0 |
593.5 |
597.2 |
-10.4 |
3,871 |
33,407 |
+778 |
Nov13 |
130404 |
557.9 |
558.0 |
546.2 |
549.1 |
-8.8 |
1,061 |
46,608 |
+736 |
Jan14 |
130404 |
549.4 |
550.0 |
549.4 |
549.5 |
-8.9 |
18 |
3,087 |
+15 |
Mar14 |
130404 |
553.9 |
553.9 |
545.1 |
545.1 |
-8.9 |
15 |
261 |
+12 |
Total Volume and Open Interest |
14,459 |
168,189 |
-2,068 |
Corn(CBOT) |
May13 |
130404 |
642.50 |
644.00 |
627.00 |
630.00 |
-11.50 |
197,041 |
462,554 |
-30,342 |
Jul13 |
130404 |
631.50 |
633.00 |
616.00 |
618.50 |
-11.75 |
117,591 |
287,831 |
-1,165 |
Sep13 |
130404 |
559.25 |
560.00 |
553.25 |
555.00 |
-4.00 |
23,115 |
133,011 |
+478 |
Dec13 |
130404 |
539.25 |
541.00 |
534.50 |
540.00 |
+0.50 |
61,242 |
354,801 |
+456 |
Mar14 |
130404 |
551.50 |
551.75 |
545.50 |
550.50 |
unch |
2,316 |
26,844 |
-102 |
May14 |
130404 |
558.75 |
559.50 |
553.00 |
558.25 |
unch |
726 |
10,015 |
+375 |
Jul14 |
130404 |
563.75 |
565.75 |
559.50 |
564.25 |
unch |
620 |
5,886 |
+274 |
Sep14 |
130404 |
537.00 |
539.00 |
535.25 |
539.00 |
+1.00 |
144 |
626 |
+14 |
Dec14 |
130404 |
541.75 |
544.75 |
540.25 |
544.75 |
+2.50 |
4,526 |
31,005 |
+3,432 |
Mar15 |
130404 |
550.00 |
550.75 |
548.25 |
550.75 |
+2.50 |
6 |
168 |
+5 |
Total Volume and Open Interest |
407,374 |
1,315,116 |
-26,574 |
Wheat(CBOT) |
May13 |
130404 |
698.50 |
705.50 |
684.50 |
694.00 |
-2.50 |
76,205 |
171,289 |
-13,588 |
Jul13 |
130404 |
701.25 |
710.25 |
689.00 |
699.50 |
-1.75 |
55,301 |
131,653 |
+3,327 |
Sep13 |
130404 |
711.50 |
719.00 |
697.75 |
708.00 |
-2.25 |
15,659 |
40,245 |
+2,966 |
Dec13 |
130404 |
726.50 |
733.25 |
712.50 |
722.00 |
-3.00 |
24,445 |
77,354 |
-794 |
Mar14 |
130404 |
738.00 |
739.50 |
727.25 |
736.00 |
-3.50 |
2,323 |
10,792 |
+889 |
May14 |
130404 |
751.75 |
752.75 |
733.75 |
743.50 |
-4.00 |
334 |
634 |
+19 |
Total Volume and Open Interest |
175,340 |
438,095 |
-6,939 |
Wheat(KCBT) |
May13 |
130404 |
736.75 |
743.50 |
718.25 |
721.75 |
-13.50 |
12,778 |
75,431 |
-1,147 |
Jul13 |
130404 |
745.00 |
750.25 |
725.00 |
728.75 |
-13.75 |
9,495 |
49,977 |
+376 |
Sep13 |
130404 |
757.00 |
762.75 |
737.50 |
740.25 |
-14.50 |
3,110 |
13,889 |
+298 |
Dec13 |
130404 |
776.00 |
780.50 |
756.00 |
758.75 |
-13.25 |
1,821 |
16,715 |
-835 |
Mar14 |
130404 |
781.75 |
781.75 |
769.50 |
772.25 |
-12.75 |
153 |
1,470 |
+12 |
May14 |
130404 |
775.75 |
779.00 |
775.75 |
778.00 |
-12.75 |
73 |
541 |
-3 |
Total Volume and Open Interest |
27,585 |
158,589 |
-1,302 |
Wheat(MGE) |
May13 |
130404 |
792.00 |
806.25 |
780.00 |
786.50 |
-5.00 |
2,770 |
17,783 |
+360 |
Jul13 |
130404 |
790.00 |
803.25 |
778.25 |
784.50 |
-5.00 |
1,443 |
9,891 |
+58 |
Sep13 |
130404 |
798.00 |
803.00 |
779.00 |
783.00 |
-6.25 |
514 |
7,757 |
-46 |
Dec13 |
130404 |
810.00 |
812.50 |
787.25 |
794.25 |
-5.75 |
239 |
5,889 |
-70 |
Mar14 |
130404 |
814.50 |
824.00 |
802.25 |
808.25 |
-6.25 |
33 |
561 |
+7 |
Total Volume and Open Interest |
4,999 |
41,905 |
+309 |
Oats(CBOT) |
May13 |
130404 |
362.25 |
362.75 |
355.00 |
359.00 |
-3.00 |
2,705 |
7,340 |
-1,161 |
Jul13 |
130404 |
357.00 |
357.00 |
348.00 |
350.50 |
-6.50 |
991 |
2,701 |
+618 |
Sep13 |
130404 |
346.75 |
346.75 |
342.00 |
346.75 |
+4.75 |
0 |
82 |
+0 |
Dec13 |
130404 |
342.00 |
342.00 |
341.00 |
341.50 |
unch |
36 |
822 |
+9 |
Total Volume and Open Interest |
3,732 |
10,945 |
-534 |
Rough Rice(CBOT) |
May13 |
130404 |
15.70 |
15.76 |
15.54 |
15.66 |
+0.02 |
1,921 |
11,350 |
-777 |
Jul13 |
130404 |
15.96 |
16.04 |
15.86 |
15.94 |
+0.01 |
911 |
2,817 |
+736 |
Sep13 |
130404 |
15.50 |
15.50 |
15.40 |
15.44 |
-0.06 |
42 |
579 |
+13 |
Nov13 |
130404 |
15.60 |
15.66 |
15.60 |
15.60 |
-0.06 |
13 |
109 |
+9 |
Total Volume and Open Interest |
2,887 |
14,865 |
-19 |
Live Cattle(CME) |
Apr13 |
130404 |
128.100 |
128.300 |
127.080 |
127.250 |
-0.730 |
15,512 |
43,711 |
-5,074 |
Jun13 |
130404 |
123.200 |
123.730 |
122.150 |
122.350 |
-0.850 |
27,210 |
149,645 |
+4,576 |
Aug13 |
130404 |
123.900 |
124.300 |
122.800 |
123.200 |
-0.630 |
8,484 |
62,827 |
+725 |
Oct13 |
130404 |
127.950 |
128.485 |
126.900 |
127.480 |
-0.520 |
5,563 |
43,107 |
+339 |
Dec13 |
130404 |
129.500 |
129.800 |
128.535 |
129.050 |
-0.500 |
4,803 |
23,409 |
-10 |
Feb14 |
130404 |
130.900 |
130.950 |
129.700 |
130.200 |
-0.700 |
795 |
4,530 |
-19 |
Total Volume and Open Interest |
62,514 |
329,781 |
+566 |
Feeder Cattle(CME) |
Apr13 |
130404 |
144.800 |
145.435 |
143.700 |
143.900 |
-0.650 |
2,210 |
6,398 |
-773 |
May13 |
130404 |
146.685 |
147.500 |
145.735 |
145.950 |
-0.625 |
4,081 |
17,538 |
-337 |
Aug13 |
130404 |
153.500 |
154.000 |
152.600 |
152.825 |
-0.675 |
2,311 |
10,505 |
+464 |
Sep13 |
130404 |
155.500 |
155.500 |
154.185 |
154.400 |
-0.700 |
494 |
1,773 |
+25 |
Oct13 |
130404 |
156.075 |
156.350 |
155.250 |
155.630 |
-0.670 |
261 |
1,338 |
+26 |
Nov13 |
130404 |
156.825 |
157.285 |
155.900 |
156.250 |
-0.750 |
103 |
976 |
+26 |
Jan14 |
130404 |
155.035 |
155.500 |
154.735 |
154.850 |
-0.450 |
44 |
254 |
+31 |
Total Volume and Open Interest |
9,504 |
38,782 |
-538 |
Lean Hogs(CME) |
Apr13 |
130404 |
81.550 |
82.535 |
81.350 |
81.430 |
+0.100 |
10,140 |
19,530 |
-1,645 |
May13 |
130404 |
90.000 |
90.000 |
88.850 |
89.150 |
-1.000 |
215 |
3,006 |
+14 |
Jun13 |
130404 |
92.500 |
92.885 |
91.285 |
92.035 |
-0.445 |
20,384 |
95,692 |
-1,516 |
Jul13 |
130404 |
92.700 |
92.700 |
91.350 |
91.750 |
-0.700 |
4,597 |
21,584 |
+1,192 |
Aug13 |
130404 |
92.330 |
92.400 |
91.100 |
91.400 |
-0.550 |
6,222 |
33,969 |
+452 |
Oct13 |
130404 |
82.900 |
83.000 |
82.100 |
82.300 |
-0.735 |
2,263 |
26,551 |
+458 |
Dec13 |
130404 |
79.850 |
79.930 |
79.180 |
79.700 |
-0.335 |
1,957 |
20,155 |
+543 |
Feb14 |
130404 |
81.700 |
81.750 |
81.035 |
81.200 |
-0.730 |
714 |
7,260 |
+178 |
Total Volume and Open Interest |
47,003 |
233,290 |
-97 |
Class III Milk(CME) |
Mar13 |
130403 |
16.93 |
16.93 |
16.93 |
16.93 |
-0.02 |
7 |
3,525 |
-1 |
Apr13 |
130404 |
17.42 |
17.52 |
17.28 |
17.45 |
+0.03 |
369 |
3,548 |
-105 |
May13 |
130404 |
18.36 |
18.45 |
18.26 |
18.37 |
-0.03 |
406 |
3,671 |
+232 |
Jun13 |
130404 |
19.38 |
19.54 |
19.25 |
19.35 |
-0.05 |
224 |
2,584 |
+44 |
Jul13 |
130404 |
19.55 |
19.56 |
19.33 |
19.39 |
-0.07 |
122 |
2,215 |
+8 |
Total Volume and Open Interest |
1,585 |
24,210 |
+400 |
Cocoa(ICE) |
May13 |
130404 |
2136 |
2149 |
2111 |
2141 |
-9 |
19,599 |
69,212 |
-5,841 |
Jul13 |
130404 |
2169 |
2169 |
2126 |
2159 |
-10 |
13,064 |
47,385 |
+6,472 |
Sep13 |
130404 |
2174 |
2178 |
2139 |
2172 |
-9 |
1,896 |
29,781 |
-244 |
Dec13 |
130404 |
2183 |
2183 |
2148 |
2181 |
-9 |
567 |
21,531 |
+55 |
Mar14 |
130404 |
2190 |
2190 |
2157 |
2189 |
-8 |
303 |
21,490 |
+158 |
May14 |
130404 |
2181 |
2199 |
2165 |
2199 |
-5 |
32 |
8,475 |
+22 |
Jul14 |
130404 |
2190 |
2208 |
2174 |
2208 |
-3 |
1 |
1,713 |
-1 |
Total Volume and Open Interest |
35,462 |
201,608 |
+621 |
Coffee "C"(ICE) |
May13 |
130404 |
139.30 |
139.80 |
137.45 |
139.50 |
+0.05 |
23,229 |
92,675 |
-1,703 |
Jul13 |
130404 |
142.00 |
142.25 |
139.95 |
141.95 |
-0.10 |
15,510 |
40,681 |
+2,436 |
Sep13 |
130404 |
144.45 |
144.75 |
142.60 |
144.55 |
-0.15 |
4,365 |
21,600 |
+15 |
Dec13 |
130404 |
147.65 |
148.35 |
146.25 |
148.25 |
-0.10 |
1,925 |
11,997 |
-32 |
Mar14 |
130404 |
151.60 |
152.05 |
150.00 |
151.95 |
-0.15 |
1,066 |
4,250 |
+109 |
May14 |
130404 |
153.00 |
154.15 |
152.95 |
154.15 |
unch |
225 |
2,951 |
+53 |
Total Volume and Open Interest |
46,439 |
175,853 |
+884 |
Orange Juice(ICE) |
May13 |
130404 |
139.05 |
141.95 |
137.15 |
140.80 |
+1.35 |
1,992 |
12,067 |
-858 |
Jul13 |
130404 |
137.95 |
140.00 |
136.40 |
139.70 |
+1.25 |
491 |
5,958 |
+367 |
Sep13 |
130404 |
136.20 |
138.00 |
136.10 |
137.85 |
+0.75 |
18 |
1,261 |
+7 |
Nov13 |
130404 |
137.20 |
137.20 |
137.10 |
137.10 |
+0.60 |
23 |
326 |
+8 |
Jan14 |
130404 |
137.00 |
137.00 |
136.90 |
136.90 |
+0.10 |
6 |
52 |
+3 |
Mar14 |
130404 |
136.65 |
136.65 |
136.65 |
136.65 |
+0.10 |
3 |
3 |
+2 |
Total Volume and Open Interest |
2,533 |
19,667 |
-471 |
Sugar #11(ICE) |
May13 |
130404 |
17.54 |
17.74 |
17.50 |
17.67 |
+0.17 |
47,732 |
305,807 |
-2,495 |
Jul13 |
130404 |
17.59 |
17.74 |
17.59 |
17.69 |
+0.11 |
34,734 |
268,823 |
+10,313 |
Oct13 |
130404 |
18.06 |
18.15 |
18.00 |
18.06 |
+0.05 |
13,299 |
120,136 |
+1,014 |
Mar14 |
130404 |
18.94 |
19.02 |
18.87 |
18.95 |
+0.05 |
5,712 |
90,280 |
+1,270 |
May14 |
130404 |
19.12 |
19.16 |
19.05 |
19.12 |
+0.04 |
1,133 |
17,906 |
+264 |
Jul14 |
130404 |
19.31 |
19.34 |
19.23 |
19.27 |
+0.01 |
941 |
23,794 |
+431 |
Oct14 |
130404 |
19.51 |
19.53 |
19.44 |
19.48 |
+0.01 |
427 |
15,796 |
+205 |
Mar15 |
130404 |
19.85 |
19.86 |
19.75 |
19.79 |
+0.01 |
286 |
10,994 |
+193 |
Total Volume and Open Interest |
104,297 |
857,592 |
+11,220 |
London Cocoa(LCE) |
May13 |
130404 |
1445 |
1460 |
1431 |
1444 |
-8 |
6,997 |
50,419 |
-2,219 |
Jul13 |
130404 |
1456 |
1466 |
1439 |
1452 |
-12 |
4,493 |
52,972 |
+993 |
Sep13 |
130404 |
1469 |
1473 |
1449 |
1463 |
-10 |
4,025 |
35,563 |
+92 |
Dec13 |
130404 |
1471 |
1475 |
1454 |
1468 |
-9 |
1,013 |
44,933 |
+537 |
Mar14 |
130404 |
1472 |
1477 |
1454 |
1471 |
-7 |
2,284 |
35,458 |
+356 |
May14 |
130404 |
1477 |
1477 |
1462 |
1475 |
-6 |
64 |
8,797 |
-113 |
Jul14 |
130404 |
1480 |
1482 |
1466 |
1480 |
-5 |
75 |
3,547 |
+0 |
Total Volume and Open Interest |
18,951 |
234,316 |
-354 |
London Sugar(LCE) |
May13 |
130404 |
506.40 |
508.60 |
502.50 |
504.40 |
-0.50 |
7,053 |
21,553 |
-3,520 |
Aug13 |
130404 |
493.10 |
494.50 |
487.80 |
489.90 |
-2.10 |
3,421 |
24,174 |
+2,257 |
Oct13 |
130404 |
492.80 |
493.90 |
488.80 |
490.60 |
-0.60 |
660 |
10,949 |
+357 |
Dec13 |
130404 |
501.10 |
503.00 |
497.90 |
500.10 |
-0.20 |
342 |
3,354 |
+30 |
Mar14 |
130404 |
511.80 |
511.80 |
506.80 |
508.30 |
-0.30 |
131 |
3,364 |
+173 |
Total Volume and Open Interest |
11,903 |
64,888 |
-674 |
Cotton(ICE) |
May13 |
130404 |
89.28 |
89.36 |
87.81 |
88.33 |
-0.89 |
22,664 |
111,302 |
-2,422 |
Jul13 |
130404 |
90.16 |
90.80 |
89.40 |
89.97 |
-0.71 |
9,625 |
55,463 |
+3,669 |
Oct13 |
130404 |
89.23 |
89.23 |
89.23 |
89.23 |
-0.45 |
32 |
61 |
+28 |
Dec13 |
130404 |
88.00 |
88.16 |
87.25 |
87.94 |
-0.30 |
2,952 |
42,112 |
+1,254 |
Mar14 |
130404 |
87.67 |
87.68 |
87.18 |
87.56 |
-0.26 |
96 |
1,154 |
+10 |
May14 |
130404 |
86.95 |
87.23 |
86.87 |
87.23 |
-0.34 |
65 |
220 |
+0 |
Total Volume and Open Interest |
35,470 |
210,835 |
+2,560 |
Lumber(CME) |
May13 |
130404 |
378.8 |
385.0 |
378.3 |
379.8 |
+3.5 |
1,628 |
5,114 |
-310 |
Jul13 |
130404 |
382.2 |
387.2 |
380.3 |
383.0 |
+3.9 |
864 |
2,292 |
+54 |
Sep13 |
130404 |
379.8 |
386.0 |
379.3 |
382.1 |
+2.7 |
321 |
881 |
-27 |
Nov13 |
130404 |
373.8 |
376.5 |
369.8 |
370.9 |
+2.7 |
0 |
114 |
+0 |
Total Volume and Open Interest |
2,813 |
8,409 |
-283 |
Crude Oil(NYM) |
May13 |
130404 |
94.50 |
94.84 |
92.12 |
93.26 |
-1.19 |
209,877 |
280,499 |
-6,933 |
Jun13 |
130404 |
94.81 |
95.13 |
92.43 |
93.56 |
-1.21 |
94,815 |
196,407 |
+2,855 |
Jul13 |
130404 |
95.04 |
95.35 |
92.69 |
93.79 |
-1.21 |
54,190 |
130,150 |
+458 |
Aug13 |
130404 |
95.07 |
95.40 |
92.77 |
93.88 |
-1.18 |
25,004 |
95,439 |
+7,862 |
Sep13 |
130404 |
94.75 |
95.24 |
92.69 |
93.75 |
-1.15 |
23,901 |
85,489 |
-476 |
Oct13 |
130404 |
94.59 |
94.77 |
92.47 |
93.43 |
-1.12 |
8,479 |
56,928 |
+526 |
Nov13 |
130404 |
94.10 |
94.37 |
92.33 |
93.06 |
-1.08 |
5,684 |
41,492 |
+531 |
Dec13 |
130404 |
93.73 |
94.09 |
91.65 |
92.70 |
-1.04 |
44,246 |
208,773 |
+1,071 |
Jan14 |
130404 |
93.28 |
93.54 |
91.46 |
92.33 |
-1.00 |
3,407 |
42,016 |
-873 |
Feb14 |
130404 |
92.80 |
92.80 |
91.39 |
92.02 |
-0.95 |
1,793 |
22,873 |
-461 |
Mar14 |
130404 |
92.73 |
92.84 |
90.90 |
91.72 |
-0.91 |
3,418 |
31,521 |
+754 |
Apr14 |
130404 |
91.39 |
91.39 |
91.39 |
91.39 |
-0.88 |
1,490 |
15,151 |
+281 |
May14 |
130404 |
91.09 |
91.09 |
91.09 |
91.09 |
-0.84 |
1,665 |
16,160 |
+113 |
Jun14 |
130404 |
91.53 |
91.94 |
90.27 |
90.80 |
-0.80 |
8,080 |
71,230 |
+324 |
Jul14 |
130404 |
90.49 |
90.49 |
90.49 |
90.49 |
-0.77 |
362 |
14,204 |
+26 |
Aug14 |
130404 |
90.21 |
90.21 |
90.21 |
90.21 |
-0.73 |
211 |
13,359 |
+117 |
Total Volume and Open Interest |
508,715 |
1,731,930 |
+6,527 |
e-miNY Crude Oil(NYM) |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130404 |
94.475 |
94.825 |
92.100 |
93.250 |
-1.200 |
4,821 |
1,754 |
+66 |
Jun13 |
130404 |
94.800 |
95.075 |
92.475 |
93.550 |
-1.225 |
179 |
748 |
+37 |
Jul13 |
130404 |
95.050 |
95.275 |
92.725 |
93.800 |
-1.200 |
110 |
309 |
+22 |
Aug13 |
130404 |
93.800 |
95.350 |
92.825 |
93.875 |
-1.175 |
95 |
175 |
+47 |
Sep13 |
130404 |
93.750 |
95.175 |
92.675 |
93.750 |
-1.150 |
0 |
6 |
+0 |
Oct13 |
130404 |
93.975 |
93.975 |
93.425 |
93.425 |
-1.125 |
0 |
3 |
+0 |
Nov13 |
130404 |
93.050 |
93.050 |
93.050 |
93.050 |
-1.100 |
0 |
10 |
+0 |
Dec13 |
130404 |
94.050 |
94.050 |
92.700 |
92.700 |
-1.050 |
2 |
66 |
-1 |
Jan14 |
130404 |
92.325 |
92.325 |
92.325 |
92.325 |
-1.000 |
|
|
|
Total Volume and Open Interest |
5,207 |
3,154 |
+171 |
Heating Oil(NYM) |
May13 |
130404 |
300.88 |
301.50 |
293.45 |
296.36 |
-3.84 |
50,279 |
87,694 |
-531 |
Jun13 |
130404 |
299.25 |
300.41 |
292.93 |
295.72 |
-3.36 |
31,563 |
53,456 |
+319 |
Jul13 |
130404 |
299.60 |
300.20 |
293.18 |
295.93 |
-3.02 |
13,758 |
33,389 |
+2,021 |
Aug13 |
130404 |
298.91 |
299.51 |
293.53 |
296.17 |
-2.85 |
8,332 |
14,086 |
+751 |
Sep13 |
130404 |
299.40 |
299.79 |
294.09 |
296.31 |
-2.61 |
8,129 |
21,577 |
-380 |
Oct13 |
130404 |
298.77 |
300.02 |
293.90 |
296.28 |
-2.41 |
4,431 |
8,626 |
+519 |
Nov13 |
130404 |
296.00 |
296.73 |
293.99 |
295.97 |
-2.22 |
2,639 |
6,189 |
+213 |
Dec13 |
130404 |
298.28 |
299.40 |
293.12 |
295.66 |
-2.03 |
8,232 |
38,870 |
+778 |
Jan14 |
130404 |
296.38 |
296.38 |
293.00 |
295.60 |
-1.80 |
624 |
7,543 |
+219 |
Feb14 |
130404 |
294.60 |
295.39 |
293.00 |
295.39 |
-1.51 |
159 |
2,195 |
+4 |
Mar14 |
130404 |
292.90 |
294.86 |
292.70 |
294.86 |
-1.29 |
416 |
3,191 |
+90 |
Apr14 |
130404 |
291.90 |
293.87 |
291.50 |
293.87 |
-1.08 |
305 |
9,634 |
-20 |
May14 |
130404 |
291.50 |
292.75 |
291.50 |
292.75 |
-0.90 |
92 |
826 |
+9 |
Jun14 |
130404 |
290.03 |
291.50 |
290.03 |
291.40 |
-0.80 |
417 |
4,228 |
+167 |
Total Volume and Open Interest |
129,411 |
293,944 |
+4,152 |
Gasoline(NYMEX) |
May13 |
130404 |
291.90 |
293.10 |
286.79 |
289.87 |
-1.53 |
64,306 |
124,867 |
-4,452 |
Jun13 |
130404 |
291.04 |
292.70 |
286.69 |
289.61 |
-1.20 |
42,770 |
59,698 |
+1,547 |
Jul13 |
130404 |
289.44 |
290.85 |
285.26 |
287.83 |
-1.12 |
24,935 |
35,015 |
+183 |
Aug13 |
130404 |
286.56 |
288.35 |
282.62 |
285.06 |
-1.10 |
18,131 |
18,791 |
+531 |
Sep13 |
130404 |
281.22 |
284.42 |
278.87 |
281.15 |
-1.11 |
14,553 |
20,469 |
+412 |
Oct13 |
130404 |
267.62 |
269.84 |
264.38 |
266.74 |
-0.34 |
6,072 |
13,291 |
-465 |
Nov13 |
130404 |
263.87 |
265.59 |
260.55 |
263.00 |
-0.11 |
3,819 |
15,753 |
-35 |
Dec13 |
130404 |
261.83 |
263.65 |
258.02 |
261.01 |
+0.16 |
5,728 |
13,372 |
-532 |
Jan14 |
130404 |
259.70 |
260.10 |
257.92 |
260.10 |
+0.16 |
456 |
3,941 |
+73 |
Feb14 |
130404 |
258.10 |
260.27 |
258.10 |
260.27 |
+0.14 |
353 |
2,014 |
+134 |
Total Volume and Open Interest |
182,101 |
311,184 |
-2,473 |
e-miNY RBOB Gasoline(NYM) |
May13 |
130404 |
289.90 |
289.90 |
289.87 |
289.90 |
-1.50 |
0 |
1 |
+0 |
Jun13 |
130404 |
289.60 |
289.61 |
289.60 |
289.60 |
-1.20 |
|
|
|
Jul13 |
130404 |
287.80 |
287.83 |
287.80 |
287.80 |
-1.20 |
|
|
|
Aug13 |
130404 |
285.10 |
285.10 |
285.06 |
285.10 |
-1.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May13 |
130404 |
3.904 |
3.976 |
3.861 |
3.947 |
+0.047 |
156,391 |
327,335 |
-6,219 |
Jun13 |
130404 |
3.954 |
4.024 |
3.911 |
3.990 |
+0.040 |
32,444 |
111,155 |
+3,643 |
Jul13 |
130404 |
4.007 |
4.068 |
3.963 |
4.041 |
+0.040 |
33,144 |
145,612 |
-244 |
Aug13 |
130404 |
4.028 |
4.092 |
3.986 |
4.062 |
+0.039 |
16,341 |
60,695 |
+1,046 |
Sep13 |
130404 |
4.024 |
4.076 |
3.975 |
4.048 |
+0.036 |
14,668 |
57,777 |
+656 |
Oct13 |
130404 |
4.044 |
4.092 |
3.989 |
4.065 |
+0.038 |
30,050 |
168,517 |
-58 |
Nov13 |
130404 |
4.117 |
4.141 |
4.063 |
4.137 |
+0.037 |
7,032 |
44,616 |
-400 |
Dec13 |
130404 |
4.274 |
4.301 |
4.222 |
4.295 |
+0.037 |
5,868 |
49,428 |
+185 |
Jan14 |
130404 |
4.360 |
4.387 |
4.310 |
4.376 |
+0.032 |
21,051 |
134,414 |
+218 |
Feb14 |
130404 |
4.329 |
4.366 |
4.314 |
4.356 |
+0.028 |
2,411 |
23,020 |
+222 |
Mar14 |
130404 |
4.298 |
4.310 |
4.240 |
4.300 |
+0.026 |
13,187 |
54,011 |
+857 |
Apr14 |
130404 |
4.069 |
4.088 |
4.027 |
4.075 |
+0.022 |
11,092 |
74,569 |
+291 |
May14 |
130404 |
4.085 |
4.090 |
4.049 |
4.084 |
+0.022 |
3,097 |
16,928 |
+1,513 |
Jun14 |
130404 |
4.090 |
4.110 |
4.080 |
4.107 |
+0.024 |
733 |
13,867 |
+33 |
Jul14 |
130404 |
4.142 |
4.147 |
4.117 |
4.140 |
+0.023 |
790 |
11,694 |
-5 |
Aug14 |
130404 |
4.142 |
4.155 |
4.142 |
4.155 |
+0.023 |
942 |
11,171 |
+212 |
Total Volume and Open Interest |
353,748 |
1,459,808 |
+4,178 |
Brent Crude Oil(ICE) |
May13 |
130404 |
107.07 |
108.06 |
105.29 |
106.34 |
-0.77 |
205,635 |
217,344 |
-18,045 |
Jun13 |
130404 |
106.88 |
107.85 |
105.10 |
106.15 |
-0.80 |
152,411 |
265,733 |
+10,232 |
Jul13 |
130404 |
106.57 |
107.55 |
104.84 |
105.89 |
-0.78 |
52,088 |
117,204 |
+6,629 |
Aug13 |
130404 |
106.26 |
107.19 |
104.51 |
105.57 |
-0.74 |
26,532 |
87,521 |
+3,151 |
Sep13 |
130404 |
105.77 |
106.69 |
104.06 |
105.14 |
-0.68 |
25,536 |
84,821 |
+1,823 |
Oct13 |
130404 |
105.26 |
106.12 |
103.59 |
104.67 |
-0.63 |
13,441 |
61,237 |
-953 |
Nov13 |
130404 |
105.07 |
105.64 |
103.17 |
104.27 |
-0.55 |
10,255 |
50,890 |
+1,377 |
Dec13 |
130404 |
104.60 |
105.26 |
102.75 |
103.87 |
-0.48 |
77,959 |
184,865 |
-1,850 |
Jan14 |
130404 |
104.29 |
104.29 |
102.41 |
103.53 |
-0.42 |
6,516 |
32,046 |
-1,194 |
Feb14 |
130404 |
103.26 |
103.26 |
103.21 |
103.21 |
-0.38 |
2,916 |
18,226 |
+265 |
Mar14 |
130404 |
102.98 |
103.40 |
102.15 |
102.89 |
-0.35 |
11,167 |
23,832 |
+1,107 |
Apr14 |
130404 |
102.53 |
102.53 |
102.53 |
102.53 |
-0.33 |
8,040 |
26,729 |
-50 |
May14 |
130404 |
102.17 |
102.17 |
102.17 |
102.17 |
-0.33 |
2,741 |
11,973 |
+215 |
Jun14 |
130404 |
102.55 |
103.06 |
100.83 |
101.80 |
-0.33 |
12,713 |
52,167 |
+1,014 |
Total Volume and Open Interest |
632,194 |
1,491,814 |
+4,881 |
Gas Oil(ICE) |
Apr13 |
130404 |
904.50 |
907.50 |
885.25 |
888.00 |
-24.75 |
35,575 |
75,209 |
-3,384 |
May13 |
130404 |
906.00 |
910.75 |
888.75 |
891.50 |
-24.50 |
76,146 |
111,610 |
+254 |
Jun13 |
130404 |
909.75 |
913.50 |
891.50 |
894.50 |
-24.50 |
49,617 |
89,066 |
+1,518 |
Jul13 |
130404 |
913.75 |
915.25 |
893.75 |
896.75 |
-24.00 |
20,910 |
43,117 |
+3,165 |
Aug13 |
130404 |
913.25 |
915.75 |
895.75 |
898.00 |
-23.25 |
11,840 |
36,652 |
+2,084 |
Sep13 |
130404 |
912.75 |
915.75 |
895.50 |
898.25 |
-22.50 |
13,180 |
40,513 |
+687 |
Oct13 |
130404 |
911.50 |
913.00 |
896.50 |
898.00 |
-21.50 |
3,689 |
22,265 |
+95 |
Nov13 |
130404 |
909.25 |
910.75 |
894.25 |
896.75 |
-20.75 |
2,903 |
20,941 |
-397 |
Dec13 |
130404 |
908.25 |
911.00 |
892.50 |
895.50 |
-20.00 |
20,496 |
56,965 |
-416 |
Jan14 |
130404 |
905.50 |
905.75 |
895.00 |
895.25 |
-18.75 |
1,350 |
14,935 |
-285 |
Total Volume and Open Interest |
242,571 |
590,449 |
+4,432 |
Ethanol(CBOT) |
Apr13 |
130403 |
2.415 |
2.432 |
2.413 |
2.432 |
+0.044 |
76 |
204 |
-38 |
May13 |
130404 |
2.415 |
2.453 |
2.395 |
2.423 |
+0.011 |
536 |
1,537 |
+61 |
Jun13 |
130404 |
2.363 |
2.395 |
2.354 |
2.366 |
+0.003 |
134 |
1,154 |
-13 |
Jul13 |
130404 |
2.289 |
2.325 |
2.285 |
2.298 |
+0.005 |
160 |
1,566 |
-8 |
Aug13 |
130404 |
2.231 |
2.262 |
2.222 |
2.238 |
+0.001 |
116 |
2,045 |
+14 |
Sep13 |
130404 |
2.155 |
2.169 |
2.133 |
2.141 |
-0.010 |
142 |
1,463 |
+27 |
Oct13 |
130404 |
2.046 |
2.050 |
2.026 |
2.033 |
-0.010 |
90 |
1,481 |
+10 |
Nov13 |
130404 |
1.971 |
1.996 |
1.971 |
1.982 |
-0.010 |
32 |
661 |
+14 |
Total Volume and Open Interest |
1,402 |
11,303 |
-19 |
WTI Crude Oil(ICE) |
May13 |
130404 |
94.36 |
94.84 |
92.13 |
93.26 |
-1.19 |
39,240 |
56,328 |
-4,860 |
Jun13 |
130404 |
94.65 |
95.13 |
92.47 |
93.56 |
-1.21 |
32,032 |
76,556 |
+1,520 |
Jul13 |
130404 |
95.05 |
95.35 |
92.70 |
93.79 |
-1.21 |
13,484 |
39,029 |
-603 |
Aug13 |
130404 |
95.10 |
95.23 |
92.85 |
93.88 |
-1.18 |
7,681 |
22,282 |
+1,425 |
Sep13 |
130404 |
94.87 |
95.25 |
92.76 |
93.75 |
-1.15 |
7,591 |
28,200 |
+783 |
Oct13 |
130404 |
94.59 |
94.73 |
92.71 |
93.43 |
-1.12 |
4,076 |
16,259 |
-95 |
Nov13 |
130404 |
94.20 |
94.21 |
92.34 |
93.06 |
-1.08 |
1,938 |
11,530 |
+27 |
Dec13 |
130404 |
93.69 |
93.92 |
91.75 |
92.70 |
-1.04 |
14,780 |
112,473 |
+148 |
Jan14 |
130404 |
91.70 |
92.33 |
91.70 |
92.33 |
-1.00 |
1,464 |
10,358 |
+577 |
Feb14 |
130404 |
92.02 |
92.02 |
92.02 |
92.02 |
-0.95 |
338 |
3,589 |
-56 |
Mar14 |
130404 |
91.72 |
91.72 |
91.72 |
91.72 |
-0.91 |
448 |
6,373 |
+37 |
Apr14 |
130404 |
91.39 |
91.39 |
91.39 |
91.39 |
-0.88 |
250 |
4,028 |
-32 |
May14 |
130404 |
91.09 |
91.09 |
91.09 |
91.09 |
-0.84 |
311 |
3,581 |
+3 |
Jun14 |
130404 |
90.85 |
91.17 |
90.53 |
90.80 |
-0.80 |
816 |
15,525 |
+57 |
Jul14 |
130404 |
90.49 |
90.49 |
90.49 |
90.49 |
-0.77 |
20 |
2,664 |
+15 |
Aug14 |
130404 |
90.21 |
90.21 |
90.21 |
90.21 |
-0.73 |
0 |
3,147 |
+0 |
Total Volume and Open Interest |
127,380 |
535,648 |
-789 |
US Dollar Index(ICE) |
Jun13 |
130404 |
82.840 |
83.660 |
82.740 |
82.795 |
-0.065 |
16,802 |
88,709 |
+429 |
Sep13 |
130404 |
83.305 |
83.750 |
82.945 |
82.990 |
-0.075 |
39 |
1,186 |
+2 |
Dec13 |
130404 |
83.200 |
83.200 |
83.200 |
83.200 |
-0.075 |
|
|
|
Total Volume and Open Interest |
16,841 |
89,895 |
+431 |
Australian Dollar(CME) |
Jun13 |
130404 |
103.99 |
104.36 |
103.29 |
103.70 |
-0.34 |
73,652 |
197,077 |
+2,085 |
Sep13 |
130404 |
103.50 |
103.50 |
102.61 |
103.00 |
-0.34 |
51 |
133 |
-9 |
Dec13 |
130404 |
102.31 |
102.65 |
102.31 |
102.31 |
-0.34 |
0 |
24 |
+0 |
Total Volume and Open Interest |
73,703 |
197,264 |
+2,076 |
British Pound(CME) |
Jun13 |
130404 |
151.26 |
152.40 |
150.27 |
152.30 |
+0.93 |
104,566 |
208,150 |
+5,488 |
Sep13 |
130404 |
150.60 |
152.33 |
150.60 |
152.25 |
+0.93 |
102 |
212 |
+91 |
Dec13 |
130404 |
150.60 |
152.22 |
150.60 |
152.22 |
+0.92 |
0 |
30 |
+0 |
Total Volume and Open Interest |
104,668 |
208,425 |
+5,579 |
Canadian Dollar(CME) |
Jun13 |
130404 |
98.40 |
98.83 |
98.18 |
98.67 |
+0.26 |
60,453 |
156,676 |
-2,876 |
Sep13 |
130404 |
98.22 |
98.60 |
98.04 |
98.47 |
+0.26 |
61 |
3,755 |
-40 |
Dec13 |
130404 |
97.92 |
98.29 |
97.83 |
98.27 |
+0.26 |
24 |
2,308 |
+0 |
Mar14 |
130404 |
97.69 |
98.07 |
97.69 |
98.07 |
+0.25 |
35 |
304 |
+14 |
Total Volume and Open Interest |
60,702 |
163,150 |
-2,827 |
Japanese Yen(CME) |
Jun13 |
130404 |
107.50 |
107.89 |
103.76 |
104.06 |
-3.67 |
148,317 |
213,279 |
-169 |
Sep13 |
130404 |
107.80 |
107.82 |
103.86 |
104.14 |
-3.68 |
72 |
577 |
-8 |
Dec13 |
130404 |
107.34 |
107.93 |
104.10 |
104.25 |
-3.68 |
3 |
129 |
+0 |
Total Volume and Open Interest |
148,393 |
213,997 |
-176 |
Swiss Franc(CME) |
Jun13 |
130404 |
105.89 |
106.67 |
105.05 |
106.51 |
+0.58 |
26,353 |
51,463 |
-171 |
Sep13 |
130404 |
106.66 |
106.66 |
106.08 |
106.66 |
+0.58 |
0 |
10 |
+0 |
Dec13 |
130404 |
106.04 |
106.81 |
106.04 |
106.81 |
+0.56 |
|
|
|
Total Volume and Open Interest |
26,353 |
51,473 |
-171 |
EuroFX(CME) |
Jun13 |
130404 |
128.51 |
129.56 |
127.51 |
129.44 |
+0.91 |
217,356 |
234,926 |
+11,101 |
Sep13 |
130404 |
128.66 |
129.60 |
127.70 |
129.54 |
+0.92 |
189 |
726 |
+9 |
Dec13 |
130404 |
128.60 |
129.64 |
127.75 |
129.64 |
+0.91 |
1 |
206 |
+0 |
Total Volume and Open Interest |
217,546 |
235,871 |
+11,110 |
Mexican Peso(CME) |
Apr13 |
130404 |
811.00 |
811.00 |
808.50 |
811.00 |
+2.50 |
|
|
|
May13 |
130404 |
809.00 |
809.00 |
806.50 |
809.00 |
+2.50 |
|
|
|
Total Volume and Open Interest |
32,729 |
182,880 |
+5,139 |
Brazilian Real(CME) |
May13 |
130404 |
493.05 |
495.70 |
493.05 |
494.70 |
+2.30 |
171 |
6,856 |
+0 |
Jun13 |
130404 |
491.50 |
493.80 |
491.50 |
492.60 |
+2.00 |
233 |
4,723 |
+24 |
Jul13 |
130404 |
489.20 |
491.85 |
489.20 |
490.90 |
+2.25 |
0 |
1 |
+0 |
Aug13 |
130404 |
488.40 |
488.40 |
486.15 |
488.40 |
+2.25 |
|
|
|
Total Volume and Open Interest |
404 |
36,811 |
+24 |
30-Year T-Bonds(CBOT) |
Jun13 |
130404 |
145~120 |
146~130 |
145~040 |
146~110 |
+1~020 |
294,985 |
630,652 |
+940 |
Sep13 |
130404 |
144~200 |
145~160 |
144~130 |
145~160 |
+1~030 |
10 |
147 |
+5 |
Dec13 |
130404 |
145~000 |
145~000 |
144~130 |
145~000 |
+0~190 |
|
|
|
Total Volume and Open Interest |
294,995 |
630,799 |
+945 |
10-Year T-Notes(CBOT) |
Jun13 |
130404 |
132~145 |
132~280 |
132~105 |
132~270 |
+0~140 |
892,169 |
2,213,033 |
+19,322 |
Sep13 |
130404 |
131~230 |
132~010 |
131~180 |
132~010 |
+0~150 |
222 |
487 |
+206 |
Dec13 |
130404 |
132~010 |
132~010 |
131~180 |
132~010 |
+0~150 |
|
|
|
Total Volume and Open Interest |
892,391 |
2,213,520 |
+19,528 |
5-Year T-Notes(CBOT) |
Jun13 |
130404 |
124~104 |
124~162 |
124~086 |
124~150 |
+0~050 |
415,312 |
1,817,571 |
-17,788 |
Sep13 |
130404 |
124~004 |
124~024 |
123~286 |
124~024 |
+0~056 |
1 |
1 |
+1 |
Dec13 |
130404 |
124~024 |
124~024 |
123~286 |
124~024 |
+0~056 |
|
|
|
Total Volume and Open Interest |
415,313 |
1,817,572 |
-17,787 |
2 Year T-Notes(CBOT) |
Jun13 |
130404 |
110~082 |
110~086 |
110~076 |
110~082 |
unch |
192,349 |
911,050 |
+3,652 |
Sep13 |
130404 |
110~074 |
110~080 |
110~072 |
110~076 |
+0~002 |
86 |
372 |
+45 |
Dec13 |
130404 |
110~076 |
110~076 |
110~076 |
110~076 |
+0~002 |
|
|
|
Total Volume and Open Interest |
192,435 |
911,422 |
+3,697 |
Eurodollars(CME) |
Jun13 |
130404 |
99.690 |
99.700 |
99.685 |
99.695 |
+0.005 |
157,789 |
902,032 |
+4,732 |
Sep13 |
130404 |
99.665 |
99.675 |
99.655 |
99.670 |
+0.010 |
118,132 |
749,656 |
-3,680 |
Dec13 |
130404 |
99.635 |
99.650 |
99.630 |
99.645 |
+0.010 |
137,454 |
772,754 |
-8,758 |
Mar14 |
130404 |
99.615 |
99.630 |
99.610 |
99.625 |
+0.010 |
112,069 |
732,316 |
+3,828 |
Jun14 |
130404 |
99.585 |
99.605 |
99.580 |
99.595 |
+0.010 |
98,007 |
730,732 |
-3,436 |
Sep14 |
130404 |
99.550 |
99.565 |
99.540 |
99.560 |
+0.015 |
106,496 |
579,872 |
+3,535 |
Dec14 |
130404 |
99.495 |
99.515 |
99.480 |
99.510 |
+0.020 |
87,739 |
639,822 |
+4,207 |
Mar15 |
130404 |
99.430 |
99.455 |
99.410 |
99.450 |
+0.025 |
78,583 |
524,312 |
+6,925 |
Jun15 |
130404 |
99.350 |
99.375 |
99.330 |
99.370 |
+0.030 |
80,254 |
744,326 |
+10,983 |
Sep15 |
130404 |
99.255 |
99.285 |
99.235 |
99.280 |
+0.035 |
60,865 |
487,687 |
+2,197 |
Dec15 |
130404 |
99.140 |
99.175 |
99.115 |
99.170 |
+0.040 |
84,793 |
600,179 |
-2,672 |
Mar16 |
130404 |
99.005 |
99.045 |
98.980 |
99.045 |
+0.050 |
64,539 |
318,102 |
-3,158 |
Jun16 |
130404 |
98.850 |
98.905 |
98.830 |
98.900 |
+0.055 |
84,481 |
276,414 |
+3,744 |
Sep16 |
130404 |
98.695 |
98.750 |
98.670 |
98.745 |
+0.060 |
39,735 |
223,324 |
-1,290 |
Dec16 |
130404 |
98.530 |
98.590 |
98.505 |
98.585 |
+0.065 |
35,403 |
168,569 |
-232 |
Mar17 |
130404 |
98.365 |
98.430 |
98.340 |
98.425 |
+0.070 |
32,567 |
156,605 |
-579 |
Jun17 |
130404 |
98.180 |
98.260 |
98.165 |
98.255 |
+0.075 |
23,736 |
105,206 |
+1,620 |
Sep17 |
130404 |
97.980 |
98.090 |
97.980 |
98.085 |
+0.080 |
20,304 |
78,871 |
+2,631 |
Total Volume and Open Interest |
1,495,724 |
9,113,448 |
+22,653 |
Ultra T-Bond(CBOT) |
Jun13 |
130404 |
159~18 |
161~09 |
158~31 |
161~07 |
+1~31 |
58,872 |
370,126 |
-967 |
Sep13 |
130404 |
158~00 |
159~23 |
157~26 |
159~23 |
+1~29 |
24 |
10 |
+9 |
Dec13 |
130404 |
159~23 |
159~23 |
157~26 |
159~23 |
+1~29 |
|
|
|
Total Volume and Open Interest |
58,896 |
370,136 |
-958 |
30 Day Federal Funds(CBOT) |
Apr13 |
130404 |
99.857 |
99.860 |
99.855 |
99.857 |
+0.002 |
12,712 |
47,337 |
+5,333 |
May13 |
130404 |
99.870 |
99.870 |
99.865 |
99.870 |
+0.005 |
2,130 |
36,839 |
+1,294 |
Jun13 |
130404 |
99.870 |
99.875 |
99.865 |
99.870 |
+0.005 |
2,523 |
30,849 |
+775 |
Jul13 |
130404 |
99.865 |
99.875 |
99.865 |
99.865 |
unch |
965 |
26,227 |
+438 |
Aug13 |
130404 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
122 |
18,522 |
+75 |
Sep13 |
130404 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
675 |
14,120 |
+402 |
Total Volume and Open Interest |
22,757 |
330,504 |
+9,580 |
3-Mth Euro-Yen(CME) |
Jun13 |
130404 |
99.793 |
99.793 |
99.793 |
99.793 |
unch |
|
|
|
Sep13 |
130404 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec13 |
130404 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130404 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Jun14 |
130404 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Sep14 |
130404 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Dec14 |
130404 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar15 |
130404 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130404 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Sep15 |
130404 |
99.375 |
99.375 |
99.375 |
99.375 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130404 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
326 |
+0 |
Sep13 |
130404 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
130404 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
402 |
+0 |
Mar14 |
130404 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
172 |
+0 |
Jun14 |
130404 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
23 |
+0 |
Sep14 |
130404 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
32 |
+0 |
Dec14 |
130404 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
130404 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,105 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130404 |
145.38 |
146.10 |
145.36 |
146.03 |
+0.62 |
3,000 |
22,824 |
+325 |
Sep13 |
130404 |
143.96 |
143.96 |
143.96 |
143.96 |
+0.62 |
|
|
|
Dec13 |
130404 |
141.87 |
141.87 |
141.87 |
141.87 |
+0.62 |
|
|
|
Total Volume and Open Interest |
3,000 |
22,824 |
+325 |
Euro-Bund(EUREX) |
Jun13 |
130404 |
145.59 |
146.08 |
145.45 |
145.96 |
+0.44 |
582,435 |
1,046,869 |
+21,977 |
Sep13 |
130404 |
145.81 |
146.32 |
145.72 |
146.22 |
+0.47 |
172 |
1,027 |
-48 |
Dec13 |
130404 |
144.11 |
144.11 |
144.11 |
144.11 |
+0.44 |
|
|
|
Total Volume and Open Interest |
582,607 |
1,047,896 |
+21,929 |
Euro-Bobl(EUREX) |
Jun13 |
130404 |
126.73 |
127.01 |
126.63 |
126.89 |
+0.18 |
431,509 |
951,327 |
+23,890 |
Sep13 |
130404 |
127.48 |
127.48 |
127.48 |
127.48 |
+0.18 |
0 |
938 |
+0 |
Dec13 |
130404 |
127.48 |
127.48 |
127.48 |
127.48 |
+0.18 |
|
|
|
Total Volume and Open Interest |
431,509 |
952,265 |
+23,890 |
3-Mth Euribor(EUREX) |
Jun13 |
130404 |
99.795 |
99.795 |
99.795 |
99.795 |
+0.020 |
505 |
2,739 |
+163 |
Sep13 |
130404 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.030 |
0 |
1,144 |
+0 |
Dec13 |
130404 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.030 |
0 |
1,281 |
+0 |
Total Volume and Open Interest |
581 |
7,900 |
+119 |
Long Gilt(LIFFE) |
Jun13 |
130404 |
119~04 |
119~19 |
118~28 |
119~08 |
+0~10 |
106,415 |
385,850 |
+3,067 |
Sep13 |
130404 |
118~17 |
119~05 |
118~17 |
119~05 |
+0~10 |
10 |
0 |
+0 |
Total Volume and Open Interest |
106,425 |
385,850 |
+3,067 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130404 |
99.50 |
99.50 |
99.48 |
99.49 |
-0.01 |
12,344 |
314,840 |
-1,956 |
Sep13 |
130404 |
99.51 |
99.53 |
99.50 |
99.51 |
0.00 |
12,803 |
362,953 |
-4,917 |
Dec13 |
130404 |
99.53 |
99.54 |
99.50 |
99.52 |
-0.01 |
32,824 |
329,264 |
+4,422 |
Mar14 |
130404 |
99.52 |
99.55 |
99.51 |
99.53 |
0.00 |
31,081 |
387,894 |
+3,769 |
Jun14 |
130404 |
99.51 |
99.54 |
99.50 |
99.52 |
-0.01 |
60,003 |
353,973 |
+1,497 |
Sep14 |
130404 |
99.50 |
99.52 |
99.49 |
99.51 |
+0.01 |
18,270 |
301,438 |
+3,530 |
Total Volume and Open Interest |
285,219 |
2,932,473 |
+9,315 |
3-Mth Euribor(LIFFE) |
Jun13 |
130404 |
99.775 |
99.800 |
99.770 |
99.795 |
+0.015 |
128,004 |
622,661 |
-9,517 |
Sep13 |
130404 |
99.750 |
99.785 |
99.745 |
99.780 |
+0.025 |
83,908 |
362,953 |
-2,835 |
Dec13 |
130404 |
99.720 |
99.765 |
99.715 |
99.755 |
+0.030 |
62,042 |
434,739 |
+4,165 |
Total Volume and Open Interest |
645,025 |
3,986,194 |
+12,946 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130404 |
96.97 |
96.99 |
96.95 |
96.97 |
unch |
16,097 |
223,792 |
-4,365 |
Sep13 |
130404 |
96.98 |
97.04 |
96.98 |
97.00 |
+0.01 |
16,529 |
173,953 |
-84 |
Dec13 |
130404 |
96.98 |
97.04 |
96.96 |
96.99 |
+0.01 |
14,304 |
121,503 |
+407 |
Mar14 |
130404 |
96.91 |
96.98 |
96.90 |
96.93 |
+0.01 |
7,008 |
97,058 |
-1,311 |
Jun14 |
130404 |
96.83 |
96.89 |
96.82 |
96.85 |
+0.02 |
5,892 |
64,511 |
+1,065 |
Sep14 |
130404 |
96.74 |
96.80 |
96.73 |
96.76 |
+0.02 |
4,115 |
41,529 |
+1,267 |
Dec14 |
130404 |
96.65 |
96.72 |
96.65 |
96.67 |
+0.02 |
1,026 |
27,251 |
-216 |
Mar15 |
130404 |
96.56 |
96.62 |
96.56 |
96.58 |
+0.02 |
697 |
12,446 |
+498 |
Jun15 |
130404 |
96.48 |
96.53 |
96.48 |
96.49 |
+0.01 |
105 |
853 |
+41 |
Sep15 |
130404 |
96.40 |
96.41 |
96.40 |
96.41 |
+0.02 |
100 |
598 |
+50 |
Total Volume and Open Interest |
65,987 |
763,770 |
-2,548 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130404 |
96.55 |
96.65 |
96.54 |
96.59 |
+0.03 |
67,106 |
419,320 |
+9,935 |
Sep13 |
130404 |
96.59 |
96.59 |
96.59 |
96.59 |
+0.03 |
|
|
|
Total Volume and Open Interest |
67,106 |
419,320 |
+9,935 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130404 |
97.07 |
97.17 |
97.06 |
97.12 |
+0.04 |
136,507 |
492,437 |
-1,065 |
Sep13 |
130404 |
97.12 |
97.12 |
97.12 |
97.12 |
+0.04 |
|
|
|
Total Volume and Open Interest |
136,507 |
492,437 |
-1,065 |
Gold(CMX) |
Apr13 |
130404 |
1557.3 |
1557.3 |
1539.1 |
1551.8 |
-1.0 |
2,289 |
5,120 |
-527 |
Jun13 |
130404 |
1557.7 |
1559.3 |
1539.4 |
1552.4 |
-1.1 |
165,691 |
266,811 |
+8,910 |
Aug13 |
130404 |
1558.2 |
1558.2 |
1541.7 |
1553.9 |
-1.2 |
5,736 |
39,715 |
+2,597 |
Oct13 |
130404 |
1550.2 |
1558.5 |
1547.1 |
1555.4 |
-1.2 |
1,604 |
13,687 |
-1,174 |
Dec13 |
130404 |
1561.8 |
1561.8 |
1545.1 |
1556.9 |
-1.2 |
1,445 |
33,823 |
+85 |
Feb14 |
130404 |
1555.0 |
1558.4 |
1546.2 |
1558.4 |
-1.1 |
631 |
15,425 |
+20 |
Apr14 |
130404 |
1557.5 |
1559.9 |
1557.5 |
1559.9 |
-1.1 |
69 |
2,800 |
-63 |
Jun14 |
130404 |
1562.2 |
1562.3 |
1561.5 |
1561.5 |
-1.1 |
42 |
6,939 |
+21 |
Aug14 |
130404 |
1563.1 |
1563.1 |
1563.1 |
1563.1 |
-1.2 |
3 |
1,003 |
-2 |
Oct14 |
130404 |
1564.8 |
1564.8 |
1564.8 |
1564.8 |
-1.2 |
1 |
990 |
+1 |
Dec14 |
130404 |
1557.0 |
1566.5 |
1555.5 |
1566.5 |
-1.3 |
79 |
7,742 |
+55 |
Feb15 |
130404 |
1568.3 |
1568.3 |
1568.3 |
1568.3 |
-1.4 |
|
|
|
Total Volume and Open Interest |
178,168 |
417,176 |
+10,064 |
Silver(CMX) |
May13 |
130404 |
2691.0 |
2701.5 |
2657.5 |
2676.7 |
-3.0 |
57,907 |
78,395 |
+322 |
Jul13 |
130404 |
2706.0 |
2706.0 |
2665.0 |
2682.8 |
-2.8 |
8,191 |
20,692 |
+2,092 |
Sep13 |
130404 |
2685.0 |
2703.5 |
2670.0 |
2688.8 |
-2.7 |
837 |
6,172 |
-6 |
Dec13 |
130404 |
2705.5 |
2707.5 |
2684.0 |
2696.7 |
-2.4 |
3,299 |
24,425 |
-2,109 |
Mar14 |
130404 |
2701.9 |
2701.9 |
2701.9 |
2701.9 |
-2.3 |
348 |
3,721 |
+112 |
May14 |
130404 |
2705.5 |
2705.5 |
2705.5 |
2705.5 |
-2.2 |
24 |
1,224 |
+23 |
Jul14 |
130404 |
2708.9 |
2708.9 |
2708.9 |
2708.9 |
-2.2 |
3 |
5,086 |
+0 |
Total Volume and Open Interest |
71,548 |
155,755 |
+646 |
Platinum(NYMEX) |
Apr13 |
130404 |
1526.3 |
1531.7 |
1516.1 |
1516.7 |
-23.1 |
75 |
201 |
-470 |
Jul13 |
130404 |
1536.7 |
1540.3 |
1511.1 |
1517.8 |
-24.1 |
7,899 |
62,658 |
+80 |
Oct13 |
130404 |
1535.2 |
1535.2 |
1515.0 |
1520.2 |
-24.1 |
71 |
939 |
+58 |
Jan14 |
130404 |
1528.0 |
1533.0 |
1521.7 |
1521.7 |
-24.1 |
0 |
17 |
+0 |
Total Volume and Open Interest |
8,045 |
63,829 |
-332 |
Palladium(NYMEX) |
Jun13 |
130404 |
752.70 |
753.50 |
723.00 |
725.45 |
-30.00 |
3,820 |
38,105 |
+163 |
Sep13 |
130404 |
750.10 |
750.10 |
726.35 |
726.90 |
-29.90 |
39 |
1,035 |
+28 |
Dec13 |
130404 |
727.90 |
727.90 |
727.90 |
727.90 |
-29.90 |
0 |
862 |
+0 |
Total Volume and Open Interest |
3,860 |
40,010 |
+192 |
Copper(CMX) |
May13 |
130404 |
332.65 |
337.25 |
330.60 |
335.15 |
+1.85 |
54,031 |
108,427 |
-772 |
Jul13 |
130404 |
334.45 |
339.20 |
332.65 |
337.15 |
+1.90 |
5,033 |
34,835 |
+620 |
Sep13 |
130404 |
336.50 |
340.40 |
334.40 |
338.90 |
+1.80 |
2,036 |
13,654 |
+58 |
Dec13 |
130404 |
338.50 |
342.95 |
337.00 |
341.15 |
+1.80 |
1,414 |
11,796 |
+1 |
Mar14 |
130404 |
340.85 |
344.10 |
339.00 |
343.25 |
+1.80 |
182 |
2,884 |
+95 |
Total Volume and Open Interest |
63,432 |
179,944 |
+254 |
DJIA Index(CBOT) |
Jun13 |
130404 |
14489 |
14550 |
14480 |
14531 |
+44 |
634 |
7,013 |
+534 |
Sep13 |
130404 |
14457 |
14457 |
14413 |
14457 |
+44 |
0 |
4 |
+0 |
Dec13 |
130404 |
14388 |
14388 |
14344 |
14388 |
+44 |
|
|
|
Mar14 |
130404 |
14317 |
14317 |
14273 |
14317 |
+44 |
|
|
|
Total Volume and Open Interest |
634 |
7,017 |
+534 |
E-mini DJIA Index(CBOT) |
Jun13 |
130404 |
14489 |
14557 |
14466 |
14531 |
+44 |
129,304 |
113,334 |
+2,381 |
Sep13 |
130404 |
14415 |
14457 |
14401 |
14457 |
+44 |
31 |
55 |
+19 |
Dec13 |
130404 |
14388 |
14388 |
14388 |
14388 |
+44 |
0 |
17 |
+0 |
Mar14 |
130404 |
14317 |
14317 |
14317 |
14317 |
+44 |
|
|
|
Total Volume and Open Interest |
129,335 |
113,406 |
+2,400 |
S & P 500(CME) |
Jun13 |
130404 |
1548.60 |
1557.50 |
1546.10 |
1554.50 |
+6.00 |
7,650 |
158,921 |
+1,484 |
Sep13 |
130404 |
1548.30 |
1549.30 |
1541.30 |
1548.30 |
+6.00 |
31 |
1,663 |
+40 |
Dec13 |
130404 |
1541.70 |
1542.60 |
1534.60 |
1541.70 |
+6.10 |
0 |
1,083 |
+0 |
Mar14 |
130404 |
1535.50 |
1536.60 |
1528.60 |
1535.50 |
+5.90 |
|
|
|
Total Volume and Open Interest |
7,681 |
161,667 |
+1,524 |
S & P 500 E-Mini(Globex) |
Jun13 |
130404 |
1548.50 |
1557.50 |
1546.00 |
1554.50 |
+6.00 |
1,609,532 |
2,994,068 |
+10,696 |
Sep13 |
130404 |
1542.25 |
1551.25 |
1540.50 |
1548.25 |
+6.00 |
2,493 |
14,934 |
+1,303 |
Total Volume and Open Interest |
1,612,061 |
3,010,683 |
+11,999 |
NASDAQ 100(CME) |
Jun13 |
130404 |
2785.30 |
2801.00 |
2772.00 |
2785.00 |
-2.00 |
1,199 |
4,426 |
+435 |
Sep13 |
130404 |
2779.00 |
2781.00 |
2779.00 |
2779.00 |
-2.00 |
|
|
|
Dec13 |
130404 |
2772.80 |
2774.80 |
2772.80 |
2772.80 |
-2.00 |
|
|
|
Total Volume and Open Interest |
1,199 |
4,426 |
+435 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130404 |
2788.00 |
2801.50 |
2772.50 |
2785.00 |
-2.00 |
214,259 |
377,526 |
+17,347 |
Sep13 |
130404 |
2779.00 |
2779.00 |
2779.00 |
2779.00 |
-2.00 |
30 |
59 |
+2 |
Total Volume and Open Interest |
214,289 |
377,618 |
+17,349 |
S & P Midcap 400(CME) |
Jun13 |
130404 |
1122.20 |
1122.20 |
1116.50 |
1122.20 |
+5.30 |
1 |
626 |
+1 |
Sep13 |
130404 |
1120.20 |
1120.20 |
1114.90 |
1120.20 |
+5.30 |
|
|
|
Dec13 |
130404 |
1118.20 |
1118.20 |
1112.90 |
1118.20 |
+5.30 |
|
|
|
Total Volume and Open Interest |
1 |
626 |
+1 |
Volatility Index(CBOE) |
Apr13 |
130404 |
14.35 |
15.00 |
14.20 |
14.25 |
-0.40 |
59,962 |
158,529 |
-4,522 |
May13 |
130404 |
15.45 |
15.93 |
15.30 |
15.55 |
-0.20 |
43,632 |
119,188 |
+13,178 |
Jun13 |
130404 |
16.35 |
16.75 |
16.20 |
16.50 |
unch |
13,501 |
45,789 |
+440 |
Jul13 |
130404 |
17.15 |
17.48 |
17.00 |
17.25 |
-0.05 |
7,530 |
33,407 |
+657 |
Total Volume and Open Interest |
136,588 |
419,124 |
+12,182 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130404 |
12280 |
13105 |
12150 |
13085 |
+830 |
13,044 |
67,150 |
-1,263 |
Sep13 |
130404 |
12270 |
13145 |
12270 |
13145 |
+830 |
7 |
13 |
+0 |
Total Volume and Open Interest |
13,051 |
67,164 |
-1,263 |
Nikkei 225(SGX) |
Jun13 |
130404 |
12335 |
12790 |
12080 |
12790 |
+430 |
200,333 |
246,029 |
+926 |
Sep13 |
130404 |
12155 |
12785 |
12135 |
12785 |
+435 |
151 |
1,688 |
+83 |
Dec13 |
130404 |
12140 |
12705 |
12140 |
12705 |
+415 |
1 |
15,544 |
-1 |
Total Volume and Open Interest |
204,803 |
296,352 |
+1,415 |
CAC 40(EURONEXT) |
Apr13 |
130404 |
3758.0 |
3796.0 |
3717.5 |
3726.0 |
-28.5 |
99,157 |
330,027 |
+13,156 |
May13 |
130404 |
3701.0 |
3726.5 |
3654.0 |
3659.5 |
-28.5 |
305 |
835 |
+245 |
Jun13 |
130404 |
3674.0 |
3701.0 |
3631.0 |
3635.0 |
-29.0 |
414 |
31,090 |
-241 |
Total Volume and Open Interest |
99,876 |
361,984 |
+13,160 |
Hang Seng Index(HKFE) |
Apr13 |
130403 |
22475 |
22514 |
22280 |
22346 |
-43 |
76,352 |
101,171 |
-1,495 |
May13 |
130403 |
22320 |
22364 |
22145 |
22209 |
-44 |
462 |
297 |
+297 |
Jun13 |
130403 |
22064 |
22081 |
21898 |
21958 |
-44 |
447 |
5,074 |
+44 |
Total Volume and Open Interest |
77,515 |
107,939 |
-22,377 |
DAX(EUREX) |
Jun13 |
130404 |
7902.0 |
7942.5 |
7817.0 |
7841.5 |
-53.0 |
107,740 |
164,814 |
+4,035 |
Sep13 |
130404 |
7922.0 |
7946.0 |
7825.0 |
7846.5 |
-54.0 |
269 |
4,445 |
+85 |
Dec13 |
130404 |
7914.5 |
7945.0 |
7830.0 |
7852.0 |
-53.0 |
52 |
292 |
+24 |
Total Volume and Open Interest |
108,061 |
169,551 |
+4,144 |
FT-SE 100(EURONEXT) |
Jun13 |
130404 |
6347.00 |
6374.00 |
6279.50 |
6297.50 |
-75.00 |
89,826 |
685,422 |
+7,410 |
Sep13 |
130404 |
6323.00 |
6323.00 |
6238.00 |
6248.50 |
-75.00 |
15 |
882 |
-3 |
Dec13 |
130404 |
6219.50 |
6219.50 |
6219.50 |
6219.50 |
-75.00 |
0 |
191 |
+1 |
Total Volume and Open Interest |
89,841 |
686,495 |
+7,408 |
SPI 200(SFE) |
Jun13 |
130404 |
4957.0 |
4971.0 |
4900.0 |
4912.0 |
-42.0 |
39,976 |
255,111 |
+4,982 |
Sep13 |
130404 |
4895.0 |
4895.0 |
4876.0 |
4876.0 |
-42.0 |
33 |
2,181 |
+3 |
Dec13 |
130404 |
4880.0 |
4880.0 |
4880.0 |
4880.0 |
-42.0 |
3 |
2,348 |
-2 |
Total Volume and Open Interest |
40,026 |
262,700 |
+4,974 |
FTSE MIB(ISE) |
Jun13 |
130404 |
14990.00 |
15160.00 |
14780.00 |
14846.00 |
-73.00 |
27,663 |
33,990 |
+33,990 |
Sep13 |
130404 |
14900.00 |
15025.00 |
14740.00 |
14751.00 |
-76.00 |
19 |
63 |
+63 |
Dec13 |
130404 |
14664.00 |
14664.00 |
14664.00 |
14664.00 |
-76.00 |
0 |
1 |
+1 |
Total Volume and Open Interest |
27,682 |
34,054 |
+34,054 |
KOSPI 200(KFE) |
Jun13 |
130404 |
261.95 |
262.15 |
256.00 |
257.25 |
-4.75 |
212,939 |
109,922 |
+463 |
Sep13 |
130404 |
261.20 |
261.20 |
257.50 |
258.75 |
-4.65 |
130 |
832 |
+166 |
Dec13 |
130404 |
260.70 |
260.70 |
260.70 |
260.70 |
-4.80 |
0 |
196 |
+10 |
Total Volume and Open Interest |
213,069 |
110,962 |
+639 |
GSCI(CME) |
Apr13 |
130404 |
633.95 |
636.75 |
630.25 |
632.75 |
-4.75 |
108 |
9,097 |
-20 |
May13 |
130404 |
634.45 |
637.05 |
630.75 |
633.05 |
-4.65 |
8 |
368 |
+2 |
Jun13 |
130404 |
633.25 |
633.25 |
631.25 |
633.25 |
-4.25 |
|
|
|
Total Volume and Open Interest |
116 |
9,465 |
-18 |
Reuters CCI(ICE) |
Jun13 |
120925 |
306.20 |
306.20 |
306.20 |
306.20 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|