|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 08, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130408 |
1360.25 |
1380.00 |
1356.25 |
1378.00 |
+16.25 |
95,365 |
232,876 |
-3,105 |
Jul13 |
130408 |
1342.50 |
1360.75 |
1337.75 |
1358.00 |
+14.25 |
54,740 |
172,927 |
+5,391 |
Aug13 |
130408 |
1313.50 |
1332.75 |
1313.50 |
1329.25 |
+12.00 |
1,499 |
6,681 |
+309 |
Sep13 |
130408 |
1266.00 |
1277.25 |
1262.00 |
1270.50 |
+5.50 |
1,569 |
7,380 |
+158 |
Nov13 |
130408 |
1225.75 |
1241.00 |
1224.50 |
1232.25 |
+4.25 |
24,123 |
133,953 |
+2,846 |
Jan14 |
130408 |
1233.00 |
1242.75 |
1233.00 |
1238.25 |
+4.25 |
765 |
14,245 |
+295 |
Mar14 |
130408 |
1241.00 |
1250.00 |
1239.00 |
1243.75 |
+4.50 |
410 |
3,093 |
+69 |
May14 |
130408 |
1249.75 |
1249.75 |
1242.50 |
1248.25 |
+5.25 |
131 |
2,391 |
+14 |
Jul14 |
130408 |
1255.75 |
1255.75 |
1249.75 |
1254.75 |
+5.00 |
176 |
1,889 |
+87 |
Aug14 |
130408 |
1252.75 |
1252.75 |
1248.00 |
1252.75 |
+4.75 |
2 |
4 |
+0 |
Sep14 |
130408 |
1241.75 |
1241.75 |
1237.00 |
1241.75 |
+4.75 |
0 |
10 |
+0 |
Nov14 |
130408 |
1236.00 |
1238.75 |
1229.00 |
1232.25 |
+1.75 |
384 |
5,474 |
+314 |
Jan15 |
130408 |
1231.75 |
1231.75 |
1230.00 |
1231.75 |
+1.75 |
0 |
7 |
+0 |
Mar15 |
130408 |
1232.75 |
1232.75 |
1231.00 |
1232.75 |
+1.75 |
|
|
|
Total Volume and Open Interest |
179,164 |
581,129 |
+6,378 |
Soybean Meal(CBOT) |
May13 |
130408 |
391.30 |
396.50 |
390.30 |
393.30 |
+1.50 |
41,107 |
115,778 |
-2,849 |
Jul13 |
130408 |
390.40 |
395.30 |
388.90 |
393.00 |
+2.50 |
21,980 |
76,366 |
+2,804 |
Aug13 |
130408 |
383.80 |
384.40 |
379.70 |
382.00 |
+2.30 |
1,553 |
9,738 |
+184 |
Sep13 |
130408 |
362.90 |
364.40 |
360.00 |
361.40 |
+0.30 |
1,492 |
8,252 |
+326 |
Oct13 |
130408 |
347.40 |
347.40 |
341.70 |
343.10 |
-1.00 |
1,721 |
7,121 |
-327 |
Dec13 |
130408 |
342.10 |
346.40 |
340.10 |
341.80 |
-1.40 |
7,360 |
42,078 |
+1,302 |
Jan14 |
130408 |
343.90 |
345.30 |
341.80 |
343.50 |
-1.30 |
128 |
3,903 |
+9 |
Mar14 |
130408 |
347.00 |
348.00 |
344.00 |
345.80 |
-1.50 |
250 |
3,597 |
+54 |
May14 |
130408 |
348.40 |
349.00 |
345.90 |
347.70 |
-1.30 |
121 |
2,215 |
+70 |
Jul14 |
130408 |
349.00 |
351.50 |
348.70 |
350.20 |
-1.30 |
82 |
1,058 |
+1 |
Total Volume and Open Interest |
75,796 |
270,365 |
+1,574 |
Soybean Oil(CBOT) |
May13 |
130408 |
48.83 |
49.65 |
48.69 |
49.52 |
+0.69 |
55,980 |
149,365 |
+4,139 |
Jul13 |
130408 |
49.11 |
49.86 |
48.95 |
49.76 |
+0.65 |
33,338 |
101,531 |
+5,334 |
Aug13 |
130408 |
49.26 |
49.85 |
49.14 |
49.77 |
+0.63 |
3,851 |
12,423 |
-115 |
Sep13 |
130408 |
49.09 |
49.77 |
49.09 |
49.71 |
+0.63 |
3,453 |
11,770 |
+584 |
Oct13 |
130408 |
48.87 |
49.54 |
48.87 |
49.50 |
+0.67 |
2,589 |
12,142 |
+753 |
Dec13 |
130408 |
48.75 |
49.38 |
48.65 |
49.35 |
+0.67 |
9,728 |
59,266 |
+2,307 |
Jan14 |
130408 |
48.73 |
49.41 |
48.71 |
49.41 |
+0.68 |
476 |
5,366 |
+135 |
Mar14 |
130408 |
48.82 |
49.45 |
48.82 |
49.45 |
+0.63 |
884 |
3,424 |
+466 |
May14 |
130408 |
48.76 |
49.44 |
48.76 |
49.43 |
+0.67 |
143 |
1,737 |
+33 |
Jul14 |
130408 |
49.58 |
49.58 |
48.89 |
49.52 |
+0.63 |
165 |
1,095 |
+5 |
Total Volume and Open Interest |
110,730 |
359,040 |
+13,718 |
Canola(WCE) |
May13 |
130408 |
613.5 |
620.4 |
611.0 |
618.2 |
+7.0 |
13,384 |
74,807 |
-4,914 |
Jul13 |
130408 |
598.5 |
606.8 |
597.9 |
604.5 |
+6.6 |
9,202 |
41,048 |
+3,713 |
Nov13 |
130408 |
550.2 |
557.8 |
547.9 |
556.3 |
+7.6 |
1,982 |
47,397 |
+256 |
Jan14 |
130408 |
549.9 |
557.4 |
549.9 |
556.2 |
+6.9 |
12 |
3,120 |
+12 |
Mar14 |
130408 |
545.1 |
550.9 |
544.9 |
550.0 |
+5.1 |
18 |
293 |
+18 |
Total Volume and Open Interest |
24,598 |
166,683 |
-915 |
Corn(CBOT) |
May13 |
130408 |
627.50 |
635.50 |
627.50 |
633.50 |
+4.50 |
169,841 |
424,268 |
-14,607 |
Jul13 |
130408 |
615.75 |
623.75 |
615.75 |
619.50 |
+1.75 |
119,335 |
303,365 |
+9,165 |
Sep13 |
130408 |
552.00 |
554.25 |
546.50 |
551.25 |
-0.75 |
27,819 |
136,343 |
+1,674 |
Dec13 |
130408 |
534.00 |
536.75 |
528.00 |
532.00 |
-3.00 |
55,523 |
359,712 |
+4,853 |
Mar14 |
130408 |
545.25 |
546.75 |
539.00 |
542.50 |
-3.50 |
3,609 |
27,489 |
-1,294 |
May14 |
130408 |
552.50 |
554.00 |
546.75 |
550.25 |
-3.75 |
2,376 |
10,475 |
+293 |
Jul14 |
130408 |
558.50 |
560.25 |
552.75 |
556.25 |
-4.00 |
623 |
6,619 |
+125 |
Sep14 |
130408 |
532.75 |
536.50 |
532.75 |
534.75 |
-1.75 |
40 |
703 |
+11 |
Dec14 |
130408 |
542.00 |
544.00 |
537.00 |
538.75 |
-3.50 |
643 |
31,725 |
+161 |
Mar15 |
130408 |
548.50 |
548.50 |
545.25 |
545.25 |
-3.25 |
8 |
174 |
+6 |
Total Volume and Open Interest |
379,822 |
1,303,257 |
+390 |
Wheat(CBOT) |
May13 |
130408 |
700.00 |
716.00 |
699.50 |
712.50 |
+13.50 |
86,624 |
156,636 |
-12,130 |
Jul13 |
130408 |
706.00 |
720.00 |
705.00 |
717.50 |
+13.25 |
62,045 |
142,274 |
+8,301 |
Sep13 |
130408 |
714.50 |
727.25 |
712.25 |
725.25 |
+13.00 |
15,919 |
44,442 |
+2,138 |
Dec13 |
130408 |
726.00 |
739.25 |
725.00 |
738.00 |
+13.00 |
20,681 |
78,301 |
-718 |
Mar14 |
130408 |
742.00 |
750.75 |
738.25 |
750.00 |
+11.75 |
2,258 |
11,600 |
+601 |
May14 |
130408 |
749.00 |
757.25 |
746.25 |
757.25 |
+11.00 |
476 |
793 |
+143 |
Total Volume and Open Interest |
188,636 |
440,798 |
-1,396 |
Wheat(KCBT) |
May13 |
130408 |
727.50 |
746.75 |
726.50 |
745.00 |
+19.00 |
18,196 |
71,014 |
-2,689 |
Jul13 |
130408 |
733.25 |
753.50 |
733.25 |
752.00 |
+19.25 |
14,448 |
51,433 |
+725 |
Sep13 |
130408 |
751.50 |
764.25 |
749.50 |
763.00 |
+18.00 |
4,052 |
14,023 |
+195 |
Dec13 |
130408 |
764.75 |
780.25 |
764.00 |
778.75 |
+16.25 |
1,816 |
16,745 |
-29 |
Mar14 |
130408 |
778.00 |
790.25 |
778.00 |
790.25 |
+15.25 |
203 |
1,753 |
+38 |
May14 |
130408 |
786.50 |
795.75 |
786.50 |
795.75 |
+15.00 |
132 |
665 |
+13 |
Total Volume and Open Interest |
38,950 |
156,260 |
-1,716 |
Wheat(MGE) |
May13 |
130408 |
787.50 |
802.25 |
787.50 |
799.75 |
+12.25 |
3,392 |
16,589 |
-770 |
Jul13 |
130408 |
787.50 |
800.00 |
786.25 |
797.50 |
+11.00 |
1,065 |
9,817 |
+16 |
Sep13 |
130408 |
787.25 |
799.75 |
787.00 |
797.00 |
+10.00 |
383 |
7,815 |
+28 |
Dec13 |
130408 |
802.00 |
808.50 |
799.00 |
806.50 |
+9.00 |
392 |
5,967 |
+11 |
Mar14 |
130408 |
811.50 |
820.25 |
811.50 |
816.75 |
+6.00 |
74 |
591 |
+35 |
Total Volume and Open Interest |
5,306 |
40,803 |
-680 |
Oats(CBOT) |
May13 |
130408 |
360.75 |
369.00 |
357.50 |
363.75 |
+4.25 |
975 |
6,348 |
-454 |
Jul13 |
130408 |
352.25 |
360.00 |
351.50 |
356.00 |
+4.00 |
143 |
2,823 |
+13 |
Sep13 |
130408 |
351.25 |
351.25 |
349.25 |
350.00 |
+0.75 |
0 |
91 |
+0 |
Dec13 |
130408 |
342.00 |
350.50 |
342.00 |
347.00 |
+2.00 |
63 |
818 |
-5 |
Total Volume and Open Interest |
1,181 |
10,080 |
-446 |
Rough Rice(CBOT) |
May13 |
130408 |
15.45 |
15.61 |
15.30 |
15.58 |
+0.09 |
786 |
10,587 |
-168 |
Jul13 |
130408 |
15.69 |
15.89 |
15.57 |
15.86 |
+0.09 |
142 |
3,042 |
+16 |
Sep13 |
130408 |
15.21 |
15.35 |
15.21 |
15.35 |
+0.12 |
49 |
617 |
+20 |
Nov13 |
130408 |
15.40 |
15.52 |
15.40 |
15.52 |
+0.13 |
0 |
109 |
+0 |
Total Volume and Open Interest |
977 |
14,365 |
-132 |
Live Cattle(CME) |
Apr13 |
130408 |
126.180 |
126.850 |
125.700 |
126.285 |
+0.250 |
10,163 |
36,937 |
-2,855 |
Jun13 |
130408 |
121.535 |
122.430 |
121.300 |
122.035 |
+0.535 |
23,838 |
150,068 |
+103 |
Aug13 |
130408 |
122.300 |
123.200 |
121.980 |
122.750 |
+0.500 |
7,380 |
64,969 |
+1,188 |
Oct13 |
130408 |
126.600 |
127.350 |
126.330 |
126.980 |
+0.280 |
4,335 |
43,708 |
+267 |
Dec13 |
130408 |
128.100 |
128.735 |
127.830 |
128.550 |
+0.500 |
2,300 |
24,234 |
+307 |
Feb14 |
130408 |
129.130 |
129.800 |
128.800 |
129.450 |
-0.050 |
561 |
4,996 |
+157 |
Total Volume and Open Interest |
48,696 |
327,682 |
-772 |
Feeder Cattle(CME) |
Apr13 |
130408 |
142.535 |
143.500 |
142.235 |
142.750 |
+0.175 |
1,740 |
5,493 |
-457 |
May13 |
130408 |
144.200 |
145.485 |
144.100 |
144.750 |
+0.450 |
3,370 |
16,791 |
-317 |
Aug13 |
130408 |
151.235 |
152.250 |
151.100 |
151.750 |
+0.550 |
1,373 |
11,059 |
+144 |
Sep13 |
130408 |
152.700 |
153.785 |
152.700 |
153.485 |
+0.785 |
316 |
1,872 |
+21 |
Oct13 |
130408 |
153.850 |
154.880 |
153.850 |
154.685 |
+0.685 |
180 |
1,403 |
+47 |
Nov13 |
130408 |
154.450 |
155.485 |
154.450 |
155.100 |
+0.525 |
88 |
1,005 |
+2 |
Jan14 |
130408 |
154.000 |
154.130 |
153.630 |
153.750 |
+0.850 |
24 |
277 |
+10 |
Total Volume and Open Interest |
7,091 |
37,900 |
-550 |
Lean Hogs(CME) |
Apr13 |
130408 |
80.225 |
80.950 |
80.180 |
80.535 |
+0.500 |
10,368 |
16,022 |
-1,852 |
May13 |
130408 |
86.900 |
87.650 |
86.850 |
87.300 |
+0.400 |
568 |
3,469 |
+108 |
Jun13 |
130408 |
89.830 |
90.750 |
89.730 |
90.550 |
+0.850 |
20,169 |
90,137 |
-3,098 |
Jul13 |
130408 |
89.800 |
90.700 |
89.700 |
90.250 |
+0.700 |
3,838 |
21,424 |
-74 |
Aug13 |
130408 |
89.850 |
90.800 |
89.850 |
90.500 |
+0.820 |
4,861 |
34,421 |
+381 |
Oct13 |
130408 |
81.080 |
82.035 |
81.080 |
81.885 |
+0.535 |
2,363 |
27,098 |
-78 |
Dec13 |
130408 |
78.300 |
79.500 |
78.300 |
79.475 |
+1.175 |
2,244 |
22,663 |
+536 |
Feb14 |
130408 |
80.750 |
81.650 |
80.750 |
81.635 |
+0.935 |
1,586 |
7,550 |
+321 |
Total Volume and Open Interest |
47,099 |
228,768 |
-3,515 |
Class III Milk(CME) |
Apr13 |
130408 |
17.55 |
17.67 |
17.52 |
17.60 |
+0.08 |
194 |
3,431 |
-52 |
May13 |
130408 |
18.52 |
18.74 |
18.34 |
18.62 |
+0.28 |
275 |
3,869 |
+73 |
Jun13 |
130408 |
19.42 |
19.59 |
19.33 |
19.50 |
+0.17 |
160 |
2,658 |
+1 |
Jul13 |
130408 |
19.45 |
19.65 |
19.37 |
19.56 |
+0.19 |
125 |
2,383 |
+0 |
Aug13 |
130408 |
19.40 |
19.57 |
19.38 |
19.45 |
+0.07 |
141 |
2,278 |
+6 |
Total Volume and Open Interest |
1,216 |
21,610 |
+118 |
Cocoa(ICE) |
May13 |
130408 |
2125 |
2198 |
2119 |
2185 |
+53 |
23,518 |
60,371 |
-2,955 |
Jul13 |
130408 |
2153 |
2213 |
2143 |
2206 |
+53 |
16,339 |
55,900 |
+4,207 |
Sep13 |
130408 |
2166 |
2222 |
2160 |
2216 |
+50 |
5,290 |
32,146 |
+1,878 |
Dec13 |
130408 |
2176 |
2232 |
2174 |
2225 |
+51 |
1,435 |
21,779 |
+58 |
Mar14 |
130408 |
2208 |
2237 |
2204 |
2230 |
+48 |
1,055 |
21,851 |
+293 |
May14 |
130408 |
2234 |
2236 |
2234 |
2236 |
+46 |
272 |
8,510 |
+5 |
Jul14 |
130408 |
2239 |
2244 |
2239 |
2244 |
+45 |
405 |
1,823 |
+62 |
Total Volume and Open Interest |
48,638 |
204,657 |
+3,803 |
Coffee "C"(ICE) |
May13 |
130408 |
139.80 |
140.90 |
135.00 |
135.90 |
-4.25 |
19,536 |
85,521 |
-2,061 |
Jul13 |
130408 |
142.00 |
143.35 |
137.60 |
138.60 |
-4.00 |
10,527 |
44,755 |
+1,503 |
Sep13 |
130408 |
144.65 |
145.75 |
140.25 |
141.20 |
-4.00 |
2,994 |
22,873 |
+296 |
Dec13 |
130408 |
148.50 |
149.25 |
144.00 |
144.85 |
-4.00 |
1,874 |
12,277 |
+136 |
Mar14 |
130408 |
152.35 |
152.35 |
147.85 |
148.60 |
-3.95 |
915 |
4,931 |
+344 |
May14 |
130408 |
154.15 |
154.20 |
150.10 |
150.90 |
-3.85 |
209 |
2,963 |
+1 |
Total Volume and Open Interest |
36,180 |
175,118 |
+276 |
Orange Juice(ICE) |
May13 |
130408 |
147.75 |
148.15 |
145.00 |
145.45 |
-2.30 |
1,823 |
11,459 |
-212 |
Jul13 |
130408 |
147.00 |
147.00 |
143.80 |
144.20 |
-2.20 |
834 |
6,591 |
+398 |
Sep13 |
130408 |
141.00 |
141.20 |
140.05 |
140.35 |
-0.95 |
34 |
1,284 |
-1 |
Nov13 |
130408 |
138.30 |
138.30 |
138.30 |
138.30 |
-0.35 |
4 |
338 |
+0 |
Jan14 |
130408 |
138.00 |
138.00 |
138.00 |
138.00 |
-0.25 |
6 |
57 |
+3 |
Mar14 |
130408 |
136.70 |
136.70 |
136.70 |
136.70 |
-1.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,701 |
19,732 |
+188 |
Sugar #11(ICE) |
May13 |
130408 |
17.84 |
17.88 |
17.56 |
17.70 |
+0.05 |
52,639 |
286,552 |
-11,801 |
Jul13 |
130408 |
17.75 |
17.87 |
17.55 |
17.69 |
+0.02 |
41,044 |
282,033 |
+4,031 |
Oct13 |
130408 |
18.11 |
18.23 |
17.95 |
18.10 |
+0.04 |
16,574 |
123,253 |
+254 |
Mar14 |
130408 |
18.90 |
19.09 |
18.82 |
18.97 |
+0.03 |
6,306 |
91,322 |
+865 |
May14 |
130408 |
19.16 |
19.22 |
18.98 |
19.14 |
+0.03 |
2,422 |
18,416 |
+396 |
Jul14 |
130408 |
19.30 |
19.36 |
19.12 |
19.29 |
+0.03 |
1,670 |
24,301 |
+300 |
Oct14 |
130408 |
19.49 |
19.49 |
19.34 |
19.46 |
+0.01 |
798 |
16,532 |
+436 |
Mar15 |
130408 |
19.77 |
19.77 |
19.64 |
19.77 |
+0.01 |
144 |
10,973 |
-32 |
Total Volume and Open Interest |
121,629 |
857,438 |
-5,550 |
London Cocoa(LCE) |
May13 |
130408 |
1428 |
1475 |
1427 |
1473 |
+42 |
6,916 |
47,719 |
-2,376 |
Jul13 |
130408 |
1433 |
1473 |
1428 |
1471 |
+35 |
6,083 |
54,801 |
+1,387 |
Sep13 |
130408 |
1446 |
1485 |
1443 |
1483 |
+33 |
2,330 |
34,687 |
-19 |
Dec13 |
130408 |
1452 |
1491 |
1450 |
1490 |
+34 |
1,475 |
45,420 |
+143 |
Mar14 |
130408 |
1455 |
1491 |
1454 |
1490 |
+31 |
777 |
35,816 |
+289 |
May14 |
130408 |
1460 |
1495 |
1460 |
1495 |
+31 |
54 |
8,842 |
+33 |
Jul14 |
130408 |
1491 |
1499 |
1491 |
1499 |
+31 |
50 |
3,648 |
+44 |
Total Volume and Open Interest |
17,685 |
233,649 |
-410 |
London Sugar(LCE) |
May13 |
130408 |
507.30 |
509.60 |
506.10 |
509.30 |
+4.80 |
4,607 |
15,966 |
-3,978 |
Aug13 |
130408 |
492.60 |
494.40 |
489.00 |
492.20 |
+2.30 |
3,818 |
26,810 |
+1,269 |
Oct13 |
130408 |
493.20 |
493.40 |
488.70 |
491.30 |
+1.10 |
445 |
10,958 |
-57 |
Dec13 |
130408 |
500.90 |
501.50 |
496.80 |
500.10 |
+0.70 |
51 |
3,589 |
+97 |
Mar14 |
130408 |
509.00 |
509.50 |
504.00 |
507.50 |
-0.20 |
37 |
3,481 |
+99 |
Total Volume and Open Interest |
9,084 |
62,750 |
-2,293 |
Cotton(ICE) |
May13 |
130408 |
86.79 |
87.39 |
85.22 |
85.38 |
-1.41 |
21,874 |
98,169 |
-9,356 |
Jul13 |
130408 |
88.47 |
89.15 |
87.06 |
87.26 |
-1.31 |
15,808 |
67,099 |
+8,200 |
Oct13 |
130408 |
87.74 |
88.00 |
86.56 |
86.56 |
-1.37 |
1 |
66 |
+1 |
Dec13 |
130408 |
86.50 |
87.18 |
85.43 |
85.81 |
-0.90 |
3,349 |
43,379 |
+192 |
Mar14 |
130408 |
86.50 |
86.76 |
85.56 |
85.82 |
-0.81 |
151 |
1,211 |
+27 |
May14 |
130408 |
85.84 |
85.84 |
85.84 |
85.84 |
-0.74 |
105 |
250 |
+30 |
Total Volume and Open Interest |
41,403 |
210,894 |
-825 |
Lumber(CME) |
May13 |
130408 |
373.0 |
378.0 |
372.3 |
377.2 |
+3.1 |
727 |
4,747 |
-98 |
Jul13 |
130408 |
376.6 |
380.6 |
375.6 |
380.2 |
+1.2 |
418 |
2,330 |
+37 |
Sep13 |
130408 |
375.6 |
378.0 |
375.0 |
378.0 |
-2.0 |
23 |
906 |
+11 |
Nov13 |
130408 |
365.1 |
365.7 |
365.1 |
365.1 |
-0.5 |
3 |
122 |
+1 |
Total Volume and Open Interest |
1,171 |
8,113 |
-49 |
Crude Oil(NYM) |
May13 |
130408 |
93.02 |
93.75 |
92.46 |
93.36 |
+0.66 |
355,321 |
256,458 |
-7,009 |
Jun13 |
130408 |
93.12 |
94.06 |
92.77 |
93.68 |
+0.67 |
119,439 |
200,343 |
+10,818 |
Jul13 |
130408 |
93.34 |
94.28 |
92.99 |
93.91 |
+0.67 |
71,016 |
138,876 |
+4,912 |
Aug13 |
130408 |
93.43 |
94.32 |
93.09 |
93.99 |
+0.67 |
37,137 |
105,298 |
+3,361 |
Sep13 |
130408 |
93.35 |
94.12 |
92.90 |
93.84 |
+0.67 |
35,539 |
94,681 |
+4,263 |
Oct13 |
130408 |
93.01 |
93.78 |
92.72 |
93.50 |
+0.67 |
10,943 |
59,255 |
+1,589 |
Nov13 |
130408 |
92.50 |
93.14 |
92.48 |
93.11 |
+0.67 |
8,695 |
41,978 |
+154 |
Dec13 |
130408 |
92.23 |
93.00 |
91.83 |
92.75 |
+0.67 |
72,526 |
218,844 |
+7,619 |
Jan14 |
130408 |
92.25 |
92.55 |
91.60 |
92.39 |
+0.66 |
4,999 |
41,961 |
-48 |
Feb14 |
130408 |
91.61 |
92.08 |
91.40 |
92.08 |
+0.65 |
3,665 |
23,421 |
+367 |
Mar14 |
130408 |
91.47 |
91.82 |
91.27 |
91.79 |
+0.64 |
8,228 |
33,471 |
+1,590 |
Apr14 |
130408 |
91.07 |
91.69 |
91.07 |
91.51 |
+0.65 |
2,279 |
14,729 |
-203 |
May14 |
130408 |
91.25 |
91.25 |
91.25 |
91.25 |
+0.67 |
1,921 |
16,321 |
+175 |
Jun14 |
130408 |
90.95 |
91.00 |
90.60 |
91.00 |
+0.68 |
11,586 |
72,944 |
+1,211 |
Jul14 |
130408 |
90.71 |
90.71 |
90.71 |
90.71 |
+0.67 |
512 |
14,446 |
+150 |
Aug14 |
130408 |
90.45 |
90.45 |
90.45 |
90.45 |
+0.66 |
443 |
13,486 |
+122 |
Total Volume and Open Interest |
782,882 |
1,759,665 |
+33,497 |
e-miNY Crude Oil(NYM) |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130408 |
93.000 |
93.725 |
92.425 |
93.350 |
+0.650 |
10,089 |
1,748 |
-116 |
Jun13 |
130408 |
93.200 |
94.050 |
92.800 |
93.675 |
+0.675 |
410 |
790 |
+34 |
Jul13 |
130408 |
93.300 |
94.025 |
93.100 |
93.900 |
+0.650 |
37 |
354 |
+0 |
Aug13 |
130408 |
93.475 |
94.200 |
93.175 |
94.000 |
+0.675 |
5 |
253 |
+1 |
Sep13 |
130408 |
93.850 |
93.850 |
93.000 |
93.850 |
+0.675 |
2 |
8 |
+2 |
Oct13 |
130408 |
93.500 |
93.500 |
93.500 |
93.500 |
+0.675 |
1 |
4 |
+1 |
Nov13 |
130408 |
93.100 |
93.100 |
93.100 |
93.100 |
+0.650 |
0 |
10 |
+0 |
Dec13 |
130408 |
92.750 |
92.750 |
92.750 |
92.750 |
+0.675 |
1 |
65 |
-1 |
Jan14 |
130408 |
92.400 |
92.400 |
92.400 |
92.400 |
+0.675 |
|
|
|
Total Volume and Open Interest |
10,545 |
3,315 |
-79 |
Heating Oil(NYM) |
May13 |
130408 |
291.55 |
296.34 |
290.69 |
295.37 |
+4.39 |
62,271 |
92,219 |
+2,572 |
Jun13 |
130408 |
291.42 |
295.32 |
290.30 |
294.38 |
+3.97 |
44,861 |
54,772 |
+1,992 |
Jul13 |
130408 |
291.02 |
295.23 |
290.65 |
294.40 |
+3.62 |
18,884 |
35,522 |
+1,408 |
Aug13 |
130408 |
291.27 |
295.33 |
291.27 |
294.66 |
+3.44 |
10,024 |
15,947 |
+687 |
Sep13 |
130408 |
291.67 |
295.69 |
291.52 |
294.96 |
+3.34 |
9,531 |
22,418 |
+630 |
Oct13 |
130408 |
292.06 |
295.39 |
292.03 |
295.01 |
+3.20 |
6,154 |
9,360 |
+347 |
Nov13 |
130408 |
291.87 |
295.37 |
291.87 |
294.72 |
+3.06 |
3,054 |
6,413 |
-98 |
Dec13 |
130408 |
291.38 |
295.22 |
291.38 |
294.33 |
+2.90 |
14,795 |
37,386 |
-1,321 |
Jan14 |
130408 |
294.81 |
295.10 |
292.50 |
294.25 |
+2.78 |
967 |
7,445 |
-311 |
Feb14 |
130408 |
295.34 |
295.34 |
292.40 |
294.12 |
+2.71 |
210 |
2,316 |
+103 |
Mar14 |
130408 |
294.84 |
294.84 |
292.00 |
293.77 |
+2.65 |
1,024 |
3,458 |
+273 |
Apr14 |
130408 |
292.92 |
292.92 |
292.87 |
292.87 |
+2.60 |
305 |
9,731 |
+55 |
May14 |
130408 |
290.50 |
291.83 |
290.25 |
291.83 |
+2.58 |
101 |
932 |
+74 |
Jun14 |
130408 |
290.38 |
290.76 |
290.38 |
290.48 |
+2.56 |
467 |
4,483 |
+47 |
Total Volume and Open Interest |
172,721 |
304,831 |
+6,463 |
Gasoline(NYMEX) |
May13 |
130408 |
288.00 |
292.65 |
286.28 |
290.93 |
+4.57 |
71,669 |
108,348 |
-9,109 |
Jun13 |
130408 |
286.28 |
291.79 |
286.05 |
290.44 |
+4.49 |
51,394 |
64,924 |
+3,077 |
Jul13 |
130408 |
284.30 |
289.20 |
283.97 |
288.14 |
+4.22 |
34,629 |
35,944 |
+1,161 |
Aug13 |
130408 |
281.16 |
285.65 |
280.93 |
284.67 |
+3.78 |
21,869 |
21,298 |
+1,171 |
Sep13 |
130408 |
276.62 |
281.25 |
276.61 |
280.35 |
+3.38 |
18,171 |
22,963 |
+1,613 |
Oct13 |
130408 |
265.40 |
265.75 |
263.00 |
265.44 |
+3.08 |
11,991 |
13,343 |
+401 |
Nov13 |
130408 |
261.57 |
262.32 |
259.09 |
261.48 |
+2.80 |
3,918 |
16,213 |
-6 |
Dec13 |
130408 |
257.21 |
260.39 |
256.72 |
259.28 |
+2.53 |
7,792 |
13,639 |
+365 |
Jan14 |
130408 |
258.12 |
258.29 |
257.15 |
258.29 |
+2.37 |
703 |
4,054 |
+217 |
Feb14 |
130408 |
258.77 |
258.77 |
257.34 |
258.36 |
+2.20 |
421 |
2,278 |
+220 |
Total Volume and Open Interest |
222,836 |
307,487 |
-781 |
e-miNY RBOB Gasoline(NYM) |
May13 |
130408 |
290.90 |
290.93 |
290.90 |
290.90 |
+4.50 |
0 |
1 |
+0 |
Jun13 |
130408 |
290.40 |
290.44 |
290.40 |
290.40 |
+4.40 |
|
|
|
Jul13 |
130408 |
288.10 |
288.14 |
288.10 |
288.10 |
+4.20 |
|
|
|
Aug13 |
130408 |
284.70 |
284.70 |
284.67 |
284.70 |
+3.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May13 |
130408 |
4.163 |
4.180 |
4.045 |
4.082 |
-0.043 |
190,159 |
307,709 |
-6,874 |
Jun13 |
130408 |
4.195 |
4.213 |
4.079 |
4.118 |
-0.042 |
53,698 |
124,668 |
+4,469 |
Jul13 |
130408 |
4.245 |
4.256 |
4.124 |
4.167 |
-0.039 |
44,481 |
151,437 |
+5,306 |
Aug13 |
130408 |
4.263 |
4.274 |
4.143 |
4.187 |
-0.037 |
14,825 |
63,669 |
+1,512 |
Sep13 |
130408 |
4.250 |
4.250 |
4.124 |
4.168 |
-0.038 |
15,482 |
59,561 |
-139 |
Oct13 |
130408 |
4.241 |
4.252 |
4.131 |
4.173 |
-0.041 |
29,362 |
168,008 |
+316 |
Nov13 |
130408 |
4.299 |
4.311 |
4.205 |
4.235 |
-0.039 |
7,892 |
44,143 |
+343 |
Dec13 |
130408 |
4.443 |
4.454 |
4.349 |
4.378 |
-0.039 |
13,271 |
52,105 |
+1,554 |
Jan14 |
130408 |
4.521 |
4.529 |
4.419 |
4.453 |
-0.040 |
24,921 |
137,605 |
+787 |
Feb14 |
130408 |
4.482 |
4.482 |
4.400 |
4.423 |
-0.038 |
4,231 |
23,031 |
+526 |
Mar14 |
130408 |
4.422 |
4.430 |
4.330 |
4.358 |
-0.039 |
15,025 |
54,026 |
+384 |
Apr14 |
130408 |
4.137 |
4.149 |
4.061 |
4.086 |
-0.039 |
14,123 |
74,645 |
+557 |
May14 |
130408 |
4.129 |
4.129 |
4.070 |
4.090 |
-0.040 |
1,654 |
18,164 |
+902 |
Jun14 |
130408 |
4.148 |
4.149 |
4.095 |
4.112 |
-0.040 |
1,825 |
14,925 |
+520 |
Jul14 |
130408 |
4.193 |
4.193 |
4.133 |
4.140 |
-0.042 |
661 |
11,715 |
+67 |
Aug14 |
130408 |
4.212 |
4.212 |
4.153 |
4.153 |
-0.043 |
541 |
11,191 |
-143 |
Total Volume and Open Interest |
436,340 |
1,472,408 |
+10,143 |
Brent Crude Oil(ICE) |
May13 |
130408 |
104.28 |
105.55 |
103.40 |
104.66 |
+0.54 |
284,409 |
187,862 |
-12,349 |
Jun13 |
130408 |
104.00 |
105.58 |
103.64 |
104.77 |
+0.62 |
211,056 |
265,405 |
+1,463 |
Jul13 |
130408 |
104.28 |
105.42 |
103.56 |
104.66 |
+0.60 |
69,401 |
142,504 |
+705 |
Aug13 |
130408 |
104.18 |
105.18 |
103.34 |
104.44 |
+0.60 |
40,600 |
87,854 |
-3,722 |
Sep13 |
130408 |
103.79 |
104.73 |
103.02 |
104.10 |
+0.60 |
41,550 |
88,621 |
-1,246 |
Oct13 |
130408 |
103.40 |
104.31 |
102.67 |
103.72 |
+0.59 |
19,512 |
60,782 |
+473 |
Nov13 |
130408 |
103.13 |
103.93 |
102.36 |
103.35 |
+0.57 |
12,498 |
51,156 |
+493 |
Dec13 |
130408 |
102.72 |
103.65 |
101.94 |
102.98 |
+0.55 |
115,351 |
193,575 |
+1,502 |
Jan14 |
130408 |
102.41 |
102.99 |
101.81 |
102.69 |
+0.54 |
8,862 |
32,883 |
+79 |
Feb14 |
130408 |
102.44 |
102.44 |
102.44 |
102.44 |
+0.53 |
6,198 |
18,936 |
+418 |
Mar14 |
130408 |
102.85 |
102.85 |
101.93 |
102.20 |
+0.54 |
13,328 |
26,576 |
+1,514 |
Apr14 |
130408 |
101.93 |
101.93 |
101.93 |
101.93 |
+0.55 |
6,968 |
27,446 |
+249 |
May14 |
130408 |
101.62 |
101.62 |
101.62 |
101.62 |
+0.54 |
2,416 |
12,059 |
-136 |
Jun14 |
130408 |
101.55 |
101.91 |
100.35 |
101.28 |
+0.53 |
19,645 |
53,099 |
+1,305 |
Total Volume and Open Interest |
912,151 |
1,513,907 |
-4,329 |
Gas Oil(ICE) |
Apr13 |
130408 |
875.50 |
889.75 |
874.75 |
880.75 |
+0.75 |
48,104 |
54,291 |
-12,995 |
May13 |
130408 |
877.00 |
893.00 |
877.00 |
884.00 |
+0.25 |
107,114 |
121,576 |
+11,799 |
Jun13 |
130408 |
883.50 |
895.75 |
882.25 |
886.75 |
-0.25 |
70,561 |
86,843 |
-2,776 |
Jul13 |
130408 |
886.75 |
898.50 |
885.50 |
889.50 |
-0.50 |
21,894 |
48,331 |
+3,090 |
Aug13 |
130408 |
889.25 |
900.00 |
887.75 |
891.25 |
-0.50 |
16,502 |
38,210 |
+1,149 |
Sep13 |
130408 |
890.75 |
900.75 |
888.75 |
892.50 |
-0.25 |
12,269 |
43,879 |
+1,761 |
Oct13 |
130408 |
890.75 |
900.50 |
889.75 |
892.25 |
-0.25 |
5,319 |
22,503 |
+151 |
Nov13 |
130408 |
890.25 |
897.75 |
889.00 |
891.25 |
unch |
3,507 |
20,657 |
+143 |
Dec13 |
130408 |
889.25 |
898.00 |
885.50 |
890.25 |
unch |
27,744 |
54,916 |
-1,491 |
Jan14 |
130408 |
893.25 |
896.75 |
887.00 |
890.25 |
+0.25 |
2,230 |
14,742 |
+81 |
Total Volume and Open Interest |
322,920 |
586,114 |
+1,750 |
Ethanol(CBOT) |
Apr13 |
130403 |
2.415 |
2.432 |
2.413 |
2.432 |
+0.044 |
76 |
204 |
-38 |
May13 |
130408 |
2.427 |
2.463 |
2.421 |
2.457 |
+0.040 |
680 |
1,345 |
-12 |
Jun13 |
130408 |
2.380 |
2.397 |
2.369 |
2.395 |
+0.032 |
559 |
1,000 |
-112 |
Jul13 |
130408 |
2.310 |
2.315 |
2.300 |
2.313 |
+0.020 |
710 |
1,410 |
-127 |
Aug13 |
130408 |
2.245 |
2.250 |
2.232 |
2.248 |
+0.017 |
259 |
2,050 |
-13 |
Sep13 |
130408 |
2.144 |
2.144 |
2.128 |
2.137 |
+0.005 |
68 |
1,498 |
+7 |
Oct13 |
130408 |
2.019 |
2.020 |
2.010 |
2.018 |
+0.006 |
65 |
1,494 |
+2 |
Nov13 |
130408 |
1.955 |
1.971 |
1.955 |
1.970 |
+0.009 |
38 |
644 |
-10 |
Total Volume and Open Interest |
2,404 |
10,742 |
-284 |
WTI Crude Oil(ICE) |
May13 |
130408 |
92.86 |
93.75 |
92.46 |
93.36 |
+0.66 |
58,099 |
53,914 |
-1,389 |
Jun13 |
130408 |
93.22 |
94.03 |
92.78 |
93.68 |
+0.67 |
34,378 |
80,386 |
-707 |
Jul13 |
130408 |
93.50 |
94.13 |
93.00 |
93.91 |
+0.67 |
13,333 |
41,291 |
+295 |
Aug13 |
130408 |
94.00 |
94.04 |
93.19 |
93.99 |
+0.67 |
12,743 |
24,310 |
+1,461 |
Sep13 |
130408 |
93.90 |
94.05 |
92.91 |
93.84 |
+0.67 |
13,921 |
27,334 |
-692 |
Oct13 |
130408 |
93.50 |
93.73 |
92.58 |
93.50 |
+0.67 |
4,436 |
16,725 |
+91 |
Nov13 |
130408 |
93.12 |
93.33 |
92.58 |
93.11 |
+0.67 |
2,865 |
12,113 |
+310 |
Dec13 |
130408 |
92.76 |
92.95 |
91.83 |
92.75 |
+0.67 |
21,029 |
112,300 |
+586 |
Jan14 |
130408 |
92.36 |
92.39 |
92.35 |
92.39 |
+0.66 |
1,330 |
10,936 |
+421 |
Feb14 |
130408 |
92.08 |
92.08 |
92.08 |
92.08 |
+0.65 |
622 |
3,752 |
+89 |
Mar14 |
130408 |
91.79 |
91.79 |
91.79 |
91.79 |
+0.64 |
572 |
6,219 |
-68 |
Apr14 |
130408 |
91.51 |
91.51 |
91.51 |
91.51 |
+0.65 |
389 |
4,044 |
+45 |
May14 |
130408 |
91.25 |
91.25 |
91.25 |
91.25 |
+0.67 |
358 |
3,529 |
-52 |
Jun14 |
130408 |
90.76 |
91.15 |
90.76 |
91.00 |
+0.68 |
923 |
15,719 |
+299 |
Jul14 |
130408 |
90.71 |
90.71 |
90.71 |
90.71 |
+0.67 |
35 |
2,676 |
+12 |
Aug14 |
130408 |
90.45 |
90.45 |
90.45 |
90.45 |
+0.66 |
0 |
3,147 |
+0 |
Total Volume and Open Interest |
174,216 |
543,019 |
+1,486 |
US Dollar Index(ICE) |
Jun13 |
130408 |
82.750 |
82.955 |
82.605 |
82.870 |
+0.268 |
43,463 |
86,448 |
-2,985 |
Sep13 |
130408 |
82.990 |
83.105 |
82.810 |
83.040 |
+0.243 |
90 |
1,187 |
-6 |
Dec13 |
130408 |
83.240 |
83.240 |
83.240 |
83.240 |
+0.232 |
|
|
|
Total Volume and Open Interest |
43,553 |
87,635 |
-2,991 |
Australian Dollar(CME) |
Jun13 |
130408 |
103.19 |
103.70 |
102.94 |
103.56 |
+0.25 |
135,049 |
184,207 |
-9,213 |
Sep13 |
130408 |
102.42 |
102.95 |
102.30 |
102.85 |
+0.24 |
58 |
158 |
+13 |
Dec13 |
130408 |
102.17 |
102.17 |
101.93 |
102.17 |
+0.24 |
0 |
24 |
+0 |
Total Volume and Open Interest |
135,107 |
184,419 |
-9,200 |
British Pound(CME) |
Jun13 |
130408 |
153.27 |
153.46 |
152.32 |
152.47 |
-0.85 |
147,074 |
205,033 |
+686 |
Sep13 |
130408 |
153.29 |
153.33 |
152.30 |
152.41 |
-0.85 |
69 |
263 |
+49 |
Dec13 |
130408 |
152.46 |
153.23 |
152.38 |
152.38 |
-0.85 |
4 |
28 |
-2 |
Total Volume and Open Interest |
147,147 |
205,357 |
+733 |
Canadian Dollar(CME) |
Jun13 |
130408 |
98.17 |
98.30 |
97.74 |
98.11 |
unch |
85,301 |
162,613 |
-4,094 |
Sep13 |
130408 |
97.99 |
98.10 |
97.60 |
97.91 |
unch |
170 |
3,824 |
+54 |
Dec13 |
130408 |
97.81 |
97.82 |
97.45 |
97.72 |
-0.01 |
25 |
2,345 |
+5 |
Mar14 |
130408 |
97.52 |
97.53 |
97.52 |
97.52 |
-0.01 |
20 |
322 |
+18 |
Total Volume and Open Interest |
85,528 |
169,222 |
-4,006 |
Japanese Yen(CME) |
Jun13 |
130408 |
101.86 |
102.42 |
100.64 |
100.86 |
-1.56 |
371,870 |
224,751 |
+15,678 |
Sep13 |
130408 |
102.00 |
102.50 |
100.72 |
100.93 |
-1.57 |
221 |
599 |
+5 |
Dec13 |
130408 |
101.93 |
102.61 |
100.85 |
101.04 |
-1.57 |
66 |
118 |
-30 |
Total Volume and Open Interest |
372,173 |
225,490 |
+15,653 |
Swiss Franc(CME) |
Jun13 |
130408 |
107.19 |
107.28 |
106.89 |
106.96 |
-0.31 |
52,782 |
47,838 |
-1,777 |
Sep13 |
130408 |
107.41 |
107.41 |
107.10 |
107.10 |
-0.31 |
3 |
10 |
+0 |
Dec13 |
130408 |
107.25 |
107.56 |
107.25 |
107.25 |
-0.31 |
2 |
0 |
+0 |
Total Volume and Open Interest |
52,787 |
47,848 |
-1,777 |
EuroFX(CME) |
Jun13 |
130408 |
129.99 |
130.44 |
129.75 |
130.09 |
-0.10 |
448,553 |
231,051 |
-3,785 |
Sep13 |
130408 |
130.13 |
130.45 |
129.95 |
130.18 |
-0.10 |
137 |
991 |
+24 |
Dec13 |
130408 |
130.18 |
130.63 |
130.09 |
130.28 |
-0.10 |
33 |
210 |
+4 |
Total Volume and Open Interest |
448,724 |
232,265 |
-3,757 |
Mexican Peso(CME) |
Apr13 |
130408 |
821.00 |
821.00 |
819.25 |
821.00 |
+1.75 |
|
|
|
May13 |
130408 |
819.00 |
819.00 |
817.25 |
819.00 |
+1.75 |
|
|
|
Total Volume and Open Interest |
24,861 |
179,319 |
+1,419 |
Brazilian Real(CME) |
May13 |
130408 |
501.15 |
503.70 |
500.25 |
501.05 |
unch |
273 |
6,889 |
+150 |
Jun13 |
130408 |
501.85 |
501.85 |
498.55 |
499.30 |
+0.05 |
453 |
4,776 |
+60 |
Jul13 |
130408 |
497.30 |
499.80 |
496.55 |
497.30 |
unch |
1 |
1 |
+0 |
Aug13 |
130408 |
494.80 |
494.85 |
494.80 |
494.80 |
-0.05 |
|
|
|
Total Volume and Open Interest |
727 |
36,897 |
+210 |
30-Year T-Bonds(CBOT) |
Jun13 |
130408 |
147~260 |
148~000 |
147~020 |
147~100 |
-0~220 |
531,255 |
644,260 |
+3,112 |
Sep13 |
130408 |
146~280 |
147~070 |
146~100 |
146~170 |
-0~220 |
44 |
159 |
+9 |
Dec13 |
130408 |
146~010 |
146~230 |
146~010 |
146~010 |
-0~220 |
|
|
|
Total Volume and Open Interest |
531,299 |
644,419 |
+3,121 |
10-Year T-Notes(CBOT) |
Jun13 |
130408 |
133~020 |
133~055 |
132~235 |
132~275 |
-0~095 |
1,620,438 |
2,194,944 |
+10,409 |
Sep13 |
130408 |
132~080 |
132~120 |
132~010 |
132~015 |
-0~105 |
2,441 |
3,357 |
+1,791 |
Dec13 |
130408 |
132~015 |
132~120 |
132~015 |
132~015 |
-0~105 |
|
|
|
Total Volume and Open Interest |
1,622,879 |
2,198,301 |
+12,200 |
5-Year T-Notes(CBOT) |
Jun13 |
130408 |
124~144 |
124~166 |
124~122 |
124~140 |
-0~026 |
722,276 |
1,842,098 |
+6,411 |
Sep13 |
130408 |
124~022 |
124~044 |
124~010 |
124~010 |
-0~034 |
906 |
849 |
+802 |
Dec13 |
130408 |
124~010 |
124~044 |
124~010 |
124~010 |
-0~034 |
|
|
|
Total Volume and Open Interest |
723,182 |
1,842,947 |
+7,213 |
2 Year T-Notes(CBOT) |
Jun13 |
130408 |
110~082 |
110~082 |
110~076 |
110~082 |
unch |
259,294 |
908,397 |
-10,131 |
Sep13 |
130408 |
110~074 |
110~074 |
110~074 |
110~074 |
unch |
1,550 |
3,493 |
+559 |
Dec13 |
130408 |
110~074 |
110~074 |
110~074 |
110~074 |
unch |
|
|
|
Total Volume and Open Interest |
260,844 |
911,890 |
-9,572 |
Eurodollars(CME) |
Jun13 |
130408 |
99.705 |
99.705 |
99.690 |
99.700 |
unch |
146,360 |
899,070 |
-8,332 |
Sep13 |
130408 |
99.675 |
99.685 |
99.670 |
99.680 |
unch |
134,242 |
740,648 |
-14,247 |
Dec13 |
130408 |
99.660 |
99.660 |
99.645 |
99.655 |
-0.005 |
154,139 |
790,795 |
+4,312 |
Mar14 |
130408 |
99.635 |
99.640 |
99.625 |
99.635 |
-0.005 |
146,343 |
740,555 |
+5,995 |
Jun14 |
130408 |
99.610 |
99.610 |
99.595 |
99.605 |
-0.005 |
141,221 |
721,650 |
-4,679 |
Sep14 |
130408 |
99.570 |
99.575 |
99.560 |
99.570 |
-0.005 |
136,387 |
586,468 |
-2,443 |
Dec14 |
130408 |
99.520 |
99.525 |
99.510 |
99.515 |
-0.010 |
142,637 |
652,389 |
+9,388 |
Mar15 |
130408 |
99.460 |
99.470 |
99.445 |
99.455 |
-0.015 |
160,658 |
559,209 |
+10,659 |
Jun15 |
130408 |
99.380 |
99.395 |
99.365 |
99.375 |
-0.020 |
136,136 |
759,478 |
+4,245 |
Sep15 |
130408 |
99.295 |
99.305 |
99.275 |
99.285 |
-0.025 |
108,870 |
490,271 |
+44 |
Dec15 |
130408 |
99.190 |
99.200 |
99.160 |
99.175 |
-0.025 |
114,331 |
593,878 |
-3,089 |
Mar16 |
130408 |
99.065 |
99.080 |
99.030 |
99.050 |
-0.030 |
106,795 |
337,899 |
+2,309 |
Jun16 |
130408 |
98.930 |
98.940 |
98.885 |
98.900 |
-0.040 |
108,129 |
288,509 |
+437 |
Sep16 |
130408 |
98.780 |
98.790 |
98.725 |
98.745 |
-0.045 |
63,871 |
226,554 |
-2,962 |
Dec16 |
130408 |
98.615 |
98.635 |
98.555 |
98.580 |
-0.050 |
56,564 |
174,607 |
+1,496 |
Mar17 |
130408 |
98.465 |
98.480 |
98.395 |
98.415 |
-0.060 |
46,800 |
161,516 |
+2,689 |
Jun17 |
130408 |
98.290 |
98.310 |
98.220 |
98.240 |
-0.070 |
42,647 |
107,939 |
+2,289 |
Sep17 |
130408 |
98.135 |
98.145 |
98.045 |
98.070 |
-0.075 |
36,422 |
80,698 |
+1,152 |
Total Volume and Open Interest |
2,089,693 |
9,243,097 |
+16,733 |
Ultra T-Bond(CBOT) |
Jun13 |
130408 |
164~08 |
164~17 |
162~29 |
163~13 |
-1~04 |
96,069 |
375,528 |
+1,243 |
Sep13 |
130408 |
161~31 |
163~02 |
161~31 |
161~31 |
-1~03 |
2 |
10 |
-1 |
Dec13 |
130408 |
161~31 |
163~02 |
161~31 |
161~31 |
-1~03 |
|
|
|
Total Volume and Open Interest |
96,071 |
375,538 |
+1,242 |
30 Day Federal Funds(CBOT) |
Apr13 |
130408 |
99.857 |
99.857 |
99.855 |
99.857 |
unch |
2,502 |
51,118 |
+722 |
May13 |
130408 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
3,044 |
38,024 |
+1,149 |
Jun13 |
130408 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
2,512 |
30,476 |
-274 |
Jul13 |
130408 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
439 |
26,356 |
+117 |
Aug13 |
130408 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
318 |
18,682 |
+114 |
Sep13 |
130408 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
205 |
14,737 |
+131 |
Total Volume and Open Interest |
16,397 |
337,557 |
+2,446 |
3-Mth Euro-Yen(CME) |
Jun13 |
130408 |
99.793 |
99.793 |
99.793 |
99.793 |
unch |
|
|
|
Sep13 |
130408 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec13 |
130408 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130408 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Jun14 |
130408 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Sep14 |
130408 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Dec14 |
130408 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar15 |
130408 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130408 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Sep15 |
130408 |
99.375 |
99.375 |
99.375 |
99.375 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130408 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
326 |
+0 |
Sep13 |
130408 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
130408 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
402 |
+0 |
Mar14 |
130408 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
172 |
+0 |
Jun14 |
130408 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
23 |
+0 |
Sep14 |
130408 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
32 |
+0 |
Dec14 |
130408 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
130408 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,105 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130408 |
145.09 |
145.49 |
144.24 |
144.72 |
-0.39 |
5,056 |
25,346 |
+2,368 |
Sep13 |
130408 |
142.65 |
142.65 |
142.65 |
142.65 |
-0.39 |
|
|
|
Dec13 |
130408 |
140.56 |
140.56 |
140.56 |
140.56 |
-0.39 |
|
|
|
Total Volume and Open Interest |
5,056 |
25,346 |
+2,368 |
Euro-Bund(EUREX) |
Jun13 |
130408 |
146.31 |
146.34 |
145.85 |
146.08 |
-0.26 |
784,025 |
1,058,457 |
+8,838 |
Sep13 |
130408 |
146.56 |
146.60 |
146.14 |
146.38 |
-0.27 |
305 |
1,308 |
+237 |
Dec13 |
130408 |
144.23 |
144.23 |
144.23 |
144.23 |
-0.26 |
|
|
|
Total Volume and Open Interest |
784,330 |
1,059,765 |
+9,075 |
Euro-Bobl(EUREX) |
Jun13 |
130408 |
126.81 |
126.85 |
126.64 |
126.69 |
-0.11 |
489,385 |
977,389 |
+1,928 |
Sep13 |
130408 |
127.29 |
127.29 |
127.29 |
127.29 |
-0.15 |
0 |
938 |
+0 |
Dec13 |
130408 |
127.29 |
127.29 |
127.29 |
127.29 |
-0.15 |
|
|
|
Total Volume and Open Interest |
489,385 |
978,327 |
+1,928 |
3-Mth Euribor(EUREX) |
Jun13 |
130408 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.010 |
406 |
2,687 |
-9 |
Sep13 |
130408 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.010 |
500 |
890 |
-254 |
Dec13 |
130408 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.010 |
0 |
1,281 |
+0 |
Total Volume and Open Interest |
973 |
7,628 |
-249 |
Long Gilt(LIFFE) |
Jun13 |
130408 |
120~04 |
120~04 |
119~14 |
119~18 |
-0~17 |
143,650 |
388,499 |
+3,184 |
Sep13 |
130408 |
119~11 |
119~11 |
119~11 |
119~11 |
-0~20 |
1 |
10 |
+0 |
Total Volume and Open Interest |
143,651 |
388,509 |
+3,184 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130408 |
99.49 |
99.50 |
99.48 |
99.49 |
unch |
20,284 |
309,953 |
-2,298 |
Sep13 |
130408 |
99.51 |
99.53 |
99.50 |
99.51 |
+0.00 |
31,464 |
360,408 |
+1,735 |
Dec13 |
130408 |
99.53 |
99.54 |
99.51 |
99.53 |
+0.01 |
30,840 |
319,583 |
-5,493 |
Mar14 |
130408 |
99.53 |
99.55 |
99.51 |
99.53 |
unch |
31,836 |
381,113 |
-2,331 |
Jun14 |
130408 |
99.53 |
99.54 |
99.51 |
99.53 |
unch |
41,323 |
325,503 |
-3,441 |
Sep14 |
130408 |
99.52 |
99.53 |
99.50 |
99.51 |
-0.01 |
32,781 |
304,130 |
+2,092 |
Total Volume and Open Interest |
305,216 |
2,926,447 |
-3,635 |
3-Mth Euribor(LIFFE) |
Jun13 |
130408 |
99.785 |
99.795 |
99.755 |
99.775 |
-0.010 |
110,812 |
601,602 |
-18,804 |
Sep13 |
130408 |
99.770 |
99.780 |
99.745 |
99.760 |
-0.010 |
110,684 |
350,302 |
-7,404 |
Dec13 |
130408 |
99.745 |
99.755 |
99.720 |
99.730 |
-0.010 |
76,150 |
424,282 |
-9,194 |
Total Volume and Open Interest |
808,103 |
4,007,089 |
+11,588 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130408 |
96.96 |
97.01 |
96.95 |
96.98 |
+0.01 |
21,128 |
225,447 |
-486 |
Sep13 |
130408 |
97.00 |
97.06 |
96.99 |
97.04 |
+0.03 |
23,450 |
178,125 |
+1,431 |
Dec13 |
130408 |
97.00 |
97.08 |
96.99 |
97.04 |
+0.04 |
24,855 |
129,886 |
+6,642 |
Mar14 |
130408 |
96.95 |
97.05 |
96.95 |
97.02 |
+0.06 |
13,049 |
98,465 |
+617 |
Jun14 |
130408 |
96.88 |
96.98 |
96.88 |
96.95 |
+0.06 |
6,037 |
64,756 |
-2,973 |
Sep14 |
130408 |
96.80 |
96.89 |
96.80 |
96.87 |
+0.07 |
2,141 |
42,129 |
+260 |
Dec14 |
130408 |
96.71 |
96.82 |
96.71 |
96.79 |
+0.08 |
1,379 |
28,054 |
+457 |
Mar15 |
130408 |
96.63 |
96.74 |
96.62 |
96.71 |
+0.09 |
283 |
13,029 |
+96 |
Jun15 |
130408 |
96.61 |
96.62 |
96.61 |
96.62 |
+0.08 |
0 |
959 |
+0 |
Sep15 |
130408 |
96.55 |
96.55 |
96.55 |
96.55 |
+0.09 |
1 |
586 |
+1 |
Total Volume and Open Interest |
92,323 |
781,662 |
+6,045 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130408 |
96.68 |
96.82 |
96.67 |
96.78 |
+0.09 |
127,437 |
461,219 |
+32,683 |
Sep13 |
130408 |
96.78 |
96.78 |
96.78 |
96.78 |
+0.09 |
|
|
|
Total Volume and Open Interest |
127,437 |
461,219 |
+32,683 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130408 |
97.16 |
97.27 |
97.15 |
97.23 |
+0.06 |
256,959 |
593,200 |
+50,491 |
Sep13 |
130408 |
97.23 |
97.23 |
97.23 |
97.23 |
+0.06 |
|
|
|
Total Volume and Open Interest |
256,959 |
593,200 |
+50,491 |
Gold(CMX) |
Apr13 |
130408 |
1575.8 |
1580.6 |
1567.6 |
1572.0 |
-3.4 |
829 |
1,710 |
-1,426 |
Jun13 |
130408 |
1580.8 |
1582.9 |
1566.6 |
1572.5 |
-3.4 |
188,525 |
261,101 |
-4,472 |
Aug13 |
130408 |
1582.6 |
1584.4 |
1568.7 |
1574.1 |
-3.4 |
5,222 |
40,931 |
+376 |
Oct13 |
130408 |
1581.1 |
1581.7 |
1570.3 |
1575.6 |
-3.4 |
1,384 |
13,716 |
-570 |
Dec13 |
130408 |
1583.8 |
1584.3 |
1571.6 |
1577.1 |
-3.4 |
4,727 |
35,446 |
+1,300 |
Feb14 |
130408 |
1584.8 |
1585.2 |
1576.7 |
1578.6 |
-3.4 |
221 |
15,434 |
+29 |
Apr14 |
130408 |
1579.9 |
1580.1 |
1579.9 |
1580.1 |
-3.4 |
3 |
2,780 |
+3 |
Jun14 |
130408 |
1591.3 |
1591.3 |
1581.7 |
1581.7 |
-3.4 |
32 |
7,054 |
-20 |
Aug14 |
130408 |
1583.4 |
1583.4 |
1583.4 |
1583.4 |
-3.3 |
0 |
993 |
+0 |
Oct14 |
130408 |
1585.1 |
1585.1 |
1585.1 |
1585.1 |
-3.2 |
0 |
993 |
+0 |
Dec14 |
130408 |
1594.6 |
1594.6 |
1586.9 |
1586.9 |
-3.1 |
98 |
7,790 |
+1 |
Feb15 |
130408 |
1588.8 |
1588.8 |
1588.8 |
1588.8 |
-3.0 |
|
|
|
Total Volume and Open Interest |
202,096 |
411,545 |
-4,508 |
Silver(CMX) |
May13 |
130408 |
2728.5 |
2746.5 |
2707.0 |
2713.8 |
-8.2 |
51,524 |
76,546 |
-656 |
Jul13 |
130408 |
2742.5 |
2742.5 |
2714.0 |
2720.2 |
-8.1 |
8,173 |
22,670 |
+2,454 |
Sep13 |
130408 |
2741.0 |
2741.0 |
2723.5 |
2726.4 |
-8.0 |
942 |
6,331 |
+209 |
Dec13 |
130408 |
2750.0 |
2750.0 |
2730.0 |
2734.5 |
-7.9 |
1,825 |
24,387 |
+53 |
Mar14 |
130408 |
2739.7 |
2739.7 |
2739.7 |
2739.7 |
-7.9 |
348 |
4,021 |
+224 |
May14 |
130408 |
2753.0 |
2753.0 |
2743.2 |
2743.2 |
-8.0 |
196 |
1,414 |
+94 |
Jul14 |
130408 |
2746.7 |
2746.7 |
2746.7 |
2746.7 |
-8.0 |
170 |
5,231 |
+135 |
Total Volume and Open Interest |
64,065 |
157,212 |
+2,880 |
Platinum(NYMEX) |
Apr13 |
130408 |
1537.7 |
1537.7 |
1535.9 |
1535.9 |
+1.5 |
134 |
131 |
-5 |
Jul13 |
130408 |
1539.0 |
1544.8 |
1530.5 |
1537.0 |
+1.5 |
18,989 |
60,949 |
-1,222 |
Oct13 |
130408 |
1543.3 |
1543.4 |
1535.0 |
1539.3 |
+1.4 |
231 |
1,219 |
+167 |
Jan14 |
130408 |
1543.7 |
1545.0 |
1541.2 |
1541.2 |
+1.6 |
4 |
22 |
+4 |
Total Volume and Open Interest |
19,360 |
62,338 |
-1,054 |
Palladium(NYMEX) |
Jun13 |
130408 |
730.00 |
739.20 |
721.30 |
729.80 |
+5.90 |
11,774 |
36,990 |
-745 |
Sep13 |
130408 |
734.65 |
734.65 |
724.50 |
731.25 |
+5.85 |
102 |
1,153 |
+79 |
Dec13 |
130408 |
732.25 |
732.25 |
732.25 |
732.25 |
+5.85 |
1 |
862 |
+0 |
Total Volume and Open Interest |
11,885 |
39,017 |
-661 |
Copper(CMX) |
May13 |
130408 |
334.15 |
339.40 |
333.90 |
337.10 |
+2.70 |
61,059 |
108,398 |
-2,731 |
Jul13 |
130408 |
336.40 |
341.35 |
335.95 |
339.10 |
+2.70 |
12,248 |
39,127 |
+2,988 |
Sep13 |
130408 |
338.55 |
342.40 |
337.65 |
340.90 |
+2.75 |
1,818 |
14,860 |
+309 |
Dec13 |
130408 |
341.35 |
344.00 |
340.90 |
343.15 |
+2.65 |
1,475 |
11,835 |
-30 |
Mar14 |
130408 |
346.85 |
346.90 |
345.25 |
345.25 |
+2.60 |
728 |
3,407 |
+146 |
Total Volume and Open Interest |
78,254 |
186,127 |
+596 |
DJIA Index(CBOT) |
Jun13 |
130408 |
14475 |
14580 |
14435 |
14563 |
+79 |
73 |
7,028 |
+7 |
Sep13 |
130408 |
14489 |
14489 |
14410 |
14489 |
+79 |
0 |
4 |
+0 |
Dec13 |
130408 |
14420 |
14420 |
14341 |
14420 |
+79 |
|
|
|
Mar14 |
130408 |
14349 |
14349 |
14270 |
14349 |
+79 |
|
|
|
Total Volume and Open Interest |
73 |
7,032 |
+7 |
E-mini DJIA Index(CBOT) |
Jun13 |
130408 |
14479 |
14588 |
14432 |
14563 |
+79 |
175,242 |
111,453 |
-210 |
Sep13 |
130408 |
14430 |
14500 |
14400 |
14489 |
+79 |
12 |
51 |
-3 |
Dec13 |
130408 |
14420 |
14420 |
14420 |
14420 |
+79 |
0 |
17 |
+0 |
Mar14 |
130408 |
14349 |
14349 |
14349 |
14349 |
+79 |
|
|
|
Total Volume and Open Interest |
175,254 |
111,521 |
-213 |
S & P 500(CME) |
Jun13 |
130408 |
1545.20 |
1562.40 |
1543.50 |
1559.20 |
+13.20 |
10,145 |
165,092 |
+3,862 |
Sep13 |
130408 |
1551.00 |
1554.00 |
1537.70 |
1553.00 |
+13.30 |
115 |
1,715 |
+66 |
Dec13 |
130408 |
1540.20 |
1546.40 |
1531.10 |
1546.40 |
+13.30 |
0 |
1,083 |
+0 |
Mar14 |
130408 |
1540.20 |
1540.20 |
1524.90 |
1540.20 |
+13.30 |
|
|
|
Total Volume and Open Interest |
10,260 |
167,890 |
+3,928 |
S & P 500 E-Mini(Globex) |
Jun13 |
130408 |
1545.50 |
1562.75 |
1543.00 |
1559.25 |
+13.25 |
2,004,726 |
3,010,436 |
+10,348 |
Sep13 |
130408 |
1539.00 |
1556.00 |
1536.75 |
1553.00 |
+13.25 |
2,673 |
16,106 |
+955 |
Total Volume and Open Interest |
2,007,478 |
3,028,251 |
+11,321 |
NASDAQ 100(CME) |
Jun13 |
130408 |
2766.80 |
2786.00 |
2757.00 |
2781.00 |
+18.00 |
1,059 |
4,225 |
-203 |
Sep13 |
130408 |
2775.00 |
2775.00 |
2775.00 |
2775.00 |
+18.00 |
|
|
|
Dec13 |
130408 |
2768.80 |
2768.80 |
2750.80 |
2768.80 |
+18.00 |
|
|
|
Total Volume and Open Interest |
1,059 |
4,225 |
-203 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130408 |
2763.30 |
2788.30 |
2757.00 |
2781.00 |
+18.00 |
226,614 |
357,814 |
-5,969 |
Sep13 |
130408 |
2757.00 |
2776.00 |
2757.00 |
2775.00 |
+18.00 |
0 |
62 |
+0 |
Total Volume and Open Interest |
226,614 |
357,909 |
-5,969 |
S & P Midcap 400(CME) |
Jun13 |
130408 |
1122.00 |
1132.20 |
1116.00 |
1132.20 |
+11.30 |
401 |
924 |
+310 |
Sep13 |
130408 |
1130.20 |
1130.20 |
1118.90 |
1130.20 |
+11.30 |
|
|
|
Dec13 |
130408 |
1128.20 |
1128.20 |
1116.90 |
1128.20 |
+11.30 |
|
|
|
Total Volume and Open Interest |
401 |
924 |
+310 |
Volatility Index(CBOE) |
Apr13 |
130408 |
14.15 |
14.50 |
13.60 |
13.65 |
-0.70 |
70,456 |
136,723 |
-7,797 |
May13 |
130408 |
15.35 |
15.53 |
14.90 |
15.10 |
-0.40 |
53,454 |
134,217 |
+7,122 |
Jun13 |
130408 |
16.35 |
16.41 |
15.85 |
16.05 |
-0.40 |
23,258 |
48,872 |
+101 |
Jul13 |
130408 |
17.15 |
17.17 |
16.70 |
16.80 |
-0.45 |
10,536 |
34,309 |
+662 |
Total Volume and Open Interest |
175,475 |
420,810 |
+3,656 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130408 |
13225 |
13525 |
13180 |
13515 |
+350 |
32,393 |
70,180 |
+1,748 |
Sep13 |
130408 |
13360 |
13590 |
13270 |
13565 |
+350 |
15 |
20 |
+7 |
Total Volume and Open Interest |
32,408 |
70,201 |
+1,755 |
Nikkei 225(SGX) |
Jun13 |
130408 |
12850 |
13295 |
12770 |
13185 |
+385 |
270,017 |
244,116 |
+2,552 |
Sep13 |
130408 |
12850 |
13175 |
12810 |
13175 |
+385 |
1,110 |
3,750 |
+2,071 |
Dec13 |
130408 |
13115 |
13115 |
13115 |
13115 |
+385 |
712 |
16,252 |
+708 |
Total Volume and Open Interest |
274,685 |
297,788 |
+5,646 |
CAC 40(EURONEXT) |
Apr13 |
130408 |
3666.0 |
3694.5 |
3661.5 |
3669.0 |
+5.0 |
265,082 |
317,211 |
-4,400 |
May13 |
130408 |
3601.5 |
3627.5 |
3599.5 |
3602.5 |
+5.0 |
105,203 |
982 |
+10 |
Jun13 |
130408 |
3582.5 |
3600.0 |
3575.0 |
3578.0 |
+5.0 |
320 |
31,020 |
+59 |
Total Volume and Open Interest |
370,605 |
349,245 |
-4,331 |
Hang Seng Index(HKFE) |
Apr13 |
130405 |
22241 |
22245 |
21640 |
21656 |
-690 |
64,599 |
104,577 |
+3,406 |
May13 |
130405 |
22180 |
22180 |
21515 |
21530 |
-679 |
206 |
371 |
+74 |
Jun13 |
130405 |
21800 |
21822 |
21270 |
21270 |
-688 |
372 |
5,059 |
-15 |
Total Volume and Open Interest |
65,356 |
111,421 |
+3,482 |
DAX(EUREX) |
Jun13 |
130408 |
7673.5 |
7710.0 |
7657.0 |
7665.0 |
-8.5 |
134,834 |
164,541 |
+2,596 |
Sep13 |
130408 |
7697.0 |
7712.5 |
7665.0 |
7670.0 |
-8.5 |
190 |
4,430 |
-10 |
Dec13 |
130408 |
7701.5 |
7717.0 |
7669.5 |
7675.0 |
-8.0 |
145 |
316 |
+20 |
Total Volume and Open Interest |
135,169 |
169,287 |
+2,606 |
FT-SE 100(EURONEXT) |
Jun13 |
130408 |
6233.00 |
6249.50 |
6204.00 |
6220.00 |
+21.00 |
132,647 |
670,341 |
-4,514 |
Sep13 |
130408 |
6173.00 |
6183.00 |
6165.50 |
6171.00 |
+21.00 |
226 |
947 |
+63 |
Dec13 |
130408 |
6141.50 |
6141.50 |
6141.50 |
6141.50 |
+21.50 |
0 |
190 |
+0 |
Total Volume and Open Interest |
132,873 |
671,478 |
-4,451 |
SPI 200(SFE) |
Jun13 |
130408 |
4894.0 |
4917.0 |
4850.0 |
4911.0 |
+16.0 |
31,047 |
261,002 |
+3,178 |
Sep13 |
130408 |
4864.0 |
4875.0 |
4864.0 |
4875.0 |
+15.0 |
38 |
2,218 |
+37 |
Dec13 |
130408 |
4879.0 |
4879.0 |
4879.0 |
4879.0 |
+15.0 |
8 |
2,353 |
+5 |
Total Volume and Open Interest |
31,338 |
268,792 |
+3,377 |
FTSE MIB(ISE) |
Jun13 |
130408 |
15010.00 |
15155.00 |
14925.00 |
14956.00 |
+5.00 |
33,886 |
30,928 |
-892 |
Sep13 |
130408 |
14935.00 |
15060.00 |
14860.00 |
14871.00 |
+10.00 |
26 |
70 |
+3 |
Dec13 |
130408 |
14784.00 |
14784.00 |
14784.00 |
14784.00 |
+10.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
33,912 |
30,999 |
-889 |
KOSPI 200(KFE) |
Jun13 |
130408 |
253.55 |
255.35 |
251.25 |
253.80 |
+0.05 |
260,149 |
114,160 |
+1,803 |
Sep13 |
130408 |
255.00 |
256.55 |
254.30 |
254.90 |
-0.10 |
88 |
1,400 |
+405 |
Dec13 |
130408 |
257.20 |
257.20 |
257.20 |
257.20 |
+0.05 |
0 |
196 |
+0 |
Total Volume and Open Interest |
260,237 |
115,769 |
+2,209 |
GSCI(CME) |
Apr13 |
130408 |
632.00 |
633.35 |
629.20 |
633.25 |
+5.65 |
459 |
9,054 |
+104 |
May13 |
130408 |
632.65 |
634.00 |
630.00 |
633.90 |
+5.40 |
77 |
437 |
+71 |
Jun13 |
130408 |
634.00 |
634.00 |
628.75 |
634.00 |
+5.00 |
|
|
|
Total Volume and Open Interest |
536 |
9,491 |
+175 |
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. |
|
|