|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 09, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130409 |
1378.75 |
1397.00 |
1375.50 |
1395.50 |
+17.50 |
102,344 |
220,681 |
-12,195 |
Jul13 |
130409 |
1357.00 |
1372.50 |
1353.50 |
1371.25 |
+13.25 |
74,571 |
186,755 |
+13,828 |
Aug13 |
130409 |
1329.25 |
1340.25 |
1325.50 |
1339.50 |
+10.25 |
1,971 |
7,107 |
+426 |
Sep13 |
130409 |
1270.75 |
1282.50 |
1267.50 |
1280.50 |
+10.00 |
2,247 |
7,849 |
+469 |
Nov13 |
130409 |
1232.00 |
1243.00 |
1228.50 |
1241.75 |
+9.50 |
21,016 |
134,942 |
+989 |
Jan14 |
130409 |
1245.00 |
1247.75 |
1234.50 |
1247.75 |
+9.50 |
939 |
14,416 |
+171 |
Mar14 |
130409 |
1243.00 |
1253.00 |
1241.75 |
1252.75 |
+9.00 |
380 |
3,235 |
+142 |
May14 |
130409 |
1245.50 |
1257.00 |
1244.00 |
1257.00 |
+8.75 |
111 |
2,430 |
+39 |
Jul14 |
130409 |
1257.75 |
1264.00 |
1254.75 |
1264.00 |
+9.25 |
92 |
1,948 |
+59 |
Aug14 |
130409 |
1261.50 |
1261.50 |
1252.75 |
1261.50 |
+8.75 |
0 |
4 |
+0 |
Sep14 |
130409 |
1242.50 |
1242.50 |
1241.75 |
1242.50 |
+0.75 |
0 |
10 |
+0 |
Nov14 |
130409 |
1228.50 |
1235.75 |
1226.00 |
1233.50 |
+1.25 |
144 |
5,490 |
+16 |
Jan15 |
130409 |
1233.00 |
1233.00 |
1231.75 |
1233.00 |
+1.25 |
0 |
7 |
+0 |
Mar15 |
130409 |
1234.00 |
1234.00 |
1232.75 |
1234.00 |
+1.25 |
|
|
|
Total Volume and Open Interest |
203,815 |
585,073 |
+3,944 |
Soybean Meal(CBOT) |
May13 |
130409 |
393.50 |
397.30 |
391.40 |
394.80 |
+1.50 |
46,931 |
105,603 |
-10,175 |
Jul13 |
130409 |
393.00 |
396.70 |
390.80 |
394.30 |
+1.30 |
37,207 |
83,455 |
+7,089 |
Aug13 |
130409 |
382.00 |
385.00 |
380.00 |
383.30 |
+1.30 |
1,125 |
10,053 |
+315 |
Sep13 |
130409 |
361.40 |
364.00 |
359.90 |
362.50 |
+1.10 |
1,335 |
8,457 |
+205 |
Oct13 |
130409 |
343.40 |
345.60 |
341.10 |
344.20 |
+1.10 |
733 |
6,836 |
-285 |
Dec13 |
130409 |
341.70 |
344.10 |
339.40 |
342.80 |
+1.00 |
5,449 |
43,112 |
+1,034 |
Jan14 |
130409 |
342.60 |
344.60 |
341.10 |
344.50 |
+1.00 |
259 |
3,928 |
+25 |
Mar14 |
130409 |
345.00 |
347.10 |
344.10 |
347.10 |
+1.30 |
247 |
3,648 |
+51 |
May14 |
130409 |
347.10 |
349.00 |
346.00 |
349.00 |
+1.30 |
71 |
2,219 |
+4 |
Jul14 |
130409 |
349.50 |
352.10 |
348.50 |
352.10 |
+1.90 |
34 |
1,065 |
+7 |
Total Volume and Open Interest |
93,399 |
268,643 |
-1,722 |
Soybean Oil(CBOT) |
May13 |
130409 |
49.52 |
50.05 |
49.37 |
49.98 |
+0.46 |
58,169 |
141,649 |
-7,716 |
Jul13 |
130409 |
49.77 |
50.25 |
49.58 |
50.18 |
+0.42 |
51,170 |
112,705 |
+11,174 |
Aug13 |
130409 |
49.79 |
50.20 |
49.61 |
50.19 |
+0.42 |
3,132 |
12,866 |
+443 |
Sep13 |
130409 |
49.71 |
50.14 |
49.58 |
50.14 |
+0.43 |
2,450 |
12,158 |
+388 |
Oct13 |
130409 |
49.48 |
49.99 |
49.37 |
49.91 |
+0.41 |
1,113 |
12,123 |
-19 |
Dec13 |
130409 |
49.35 |
49.91 |
49.23 |
49.82 |
+0.47 |
9,495 |
60,552 |
+1,286 |
Jan14 |
130409 |
49.34 |
49.86 |
49.29 |
49.86 |
+0.45 |
692 |
5,500 |
+134 |
Mar14 |
130409 |
49.49 |
49.91 |
49.32 |
49.91 |
+0.46 |
562 |
3,590 |
+166 |
May14 |
130409 |
49.44 |
49.82 |
49.42 |
49.82 |
+0.39 |
436 |
1,885 |
+148 |
Jul14 |
130409 |
49.53 |
49.90 |
49.52 |
49.90 |
+0.38 |
195 |
1,026 |
-69 |
Total Volume and Open Interest |
127,583 |
365,033 |
+5,993 |
Canola(WCE) |
May13 |
130409 |
618.3 |
619.8 |
614.8 |
619.3 |
+1.1 |
10,428 |
69,420 |
-5,387 |
Jul13 |
130409 |
604.9 |
606.8 |
601.6 |
606.0 |
+1.5 |
7,207 |
44,180 |
+3,132 |
Nov13 |
130409 |
554.5 |
558.6 |
554.0 |
557.1 |
+0.8 |
2,240 |
46,809 |
-588 |
Jan14 |
130409 |
556.2 |
558.2 |
556.2 |
558.2 |
+2.0 |
13 |
3,128 |
+8 |
Mar14 |
130409 |
550.8 |
553.0 |
550.8 |
552.0 |
+2.0 |
5 |
298 |
+5 |
Total Volume and Open Interest |
19,893 |
163,853 |
-2,830 |
Corn(CBOT) |
May13 |
130409 |
634.25 |
646.00 |
634.00 |
644.25 |
+10.75 |
152,288 |
401,253 |
-23,015 |
Jul13 |
130409 |
619.00 |
628.25 |
619.00 |
627.50 |
+8.00 |
122,473 |
326,222 |
+22,857 |
Sep13 |
130409 |
553.00 |
563.00 |
550.00 |
562.25 |
+11.00 |
17,186 |
138,207 |
+1,864 |
Dec13 |
130409 |
532.50 |
541.00 |
530.75 |
540.25 |
+8.25 |
45,934 |
359,625 |
-87 |
Mar14 |
130409 |
542.00 |
551.00 |
541.25 |
550.25 |
+7.75 |
2,093 |
27,736 |
+247 |
May14 |
130409 |
550.75 |
558.25 |
549.25 |
558.25 |
+8.00 |
1,721 |
10,670 |
+195 |
Jul14 |
130409 |
557.00 |
563.50 |
555.50 |
563.50 |
+7.25 |
512 |
6,810 |
+191 |
Sep14 |
130409 |
534.75 |
543.50 |
534.50 |
543.50 |
+8.75 |
95 |
701 |
-2 |
Dec14 |
130409 |
539.00 |
547.00 |
537.75 |
546.25 |
+7.50 |
1,585 |
31,781 |
+56 |
Mar15 |
130409 |
550.00 |
552.75 |
545.25 |
552.75 |
+7.50 |
3 |
174 |
+0 |
Total Volume and Open Interest |
343,908 |
1,305,569 |
+2,312 |
Wheat(CBOT) |
May13 |
130409 |
713.50 |
714.25 |
704.25 |
708.75 |
-3.75 |
51,695 |
148,576 |
-8,060 |
Jul13 |
130409 |
718.00 |
718.25 |
708.75 |
714.00 |
-3.50 |
39,185 |
146,881 |
+4,607 |
Sep13 |
130409 |
725.25 |
725.50 |
716.25 |
721.25 |
-4.00 |
7,903 |
46,036 |
+1,594 |
Dec13 |
130409 |
738.75 |
738.75 |
728.50 |
734.50 |
-3.50 |
13,637 |
79,660 |
+1,359 |
Mar14 |
130409 |
750.00 |
750.00 |
742.50 |
747.25 |
-2.75 |
1,821 |
12,191 |
+591 |
May14 |
130409 |
750.50 |
757.25 |
748.50 |
754.25 |
-3.00 |
543 |
993 |
+200 |
Total Volume and Open Interest |
115,668 |
441,222 |
+424 |
Wheat(KCBT) |
May13 |
130409 |
745.00 |
751.00 |
739.25 |
746.50 |
+1.50 |
15,823 |
66,678 |
-4,336 |
Jul13 |
130409 |
752.25 |
758.50 |
746.25 |
754.00 |
+2.00 |
15,834 |
53,956 |
+2,523 |
Sep13 |
130409 |
763.00 |
770.50 |
757.75 |
766.50 |
+3.50 |
2,426 |
14,605 |
+582 |
Dec13 |
130409 |
777.50 |
785.50 |
773.00 |
781.50 |
+2.75 |
1,854 |
16,480 |
-265 |
Mar14 |
130409 |
787.75 |
794.25 |
785.75 |
793.25 |
+3.00 |
589 |
1,902 |
+149 |
May14 |
130409 |
793.50 |
800.25 |
788.75 |
798.75 |
+3.00 |
175 |
659 |
-6 |
Total Volume and Open Interest |
36,763 |
154,952 |
-1,308 |
Wheat(MGE) |
May13 |
130409 |
799.00 |
803.00 |
793.50 |
799.75 |
unch |
1,949 |
16,269 |
-320 |
Jul13 |
130409 |
796.50 |
800.75 |
791.50 |
798.75 |
+1.25 |
606 |
9,952 |
+135 |
Sep13 |
130409 |
797.00 |
800.00 |
791.75 |
798.75 |
+1.75 |
233 |
7,841 |
+26 |
Dec13 |
130409 |
805.25 |
808.50 |
800.75 |
806.75 |
+0.25 |
100 |
5,968 |
+1 |
Mar14 |
130409 |
816.75 |
820.75 |
816.75 |
820.25 |
+3.50 |
58 |
601 |
+10 |
Total Volume and Open Interest |
2,946 |
40,655 |
-148 |
Oats(CBOT) |
May13 |
130409 |
364.50 |
370.50 |
363.00 |
367.50 |
+3.75 |
963 |
5,830 |
-518 |
Jul13 |
130409 |
356.25 |
363.50 |
356.00 |
361.00 |
+5.00 |
433 |
3,079 |
+256 |
Sep13 |
130409 |
354.75 |
354.75 |
350.00 |
353.00 |
+3.00 |
5 |
96 |
+5 |
Dec13 |
130409 |
352.00 |
352.00 |
347.00 |
348.75 |
+1.75 |
14 |
819 |
+1 |
Total Volume and Open Interest |
1,415 |
9,824 |
-256 |
Rough Rice(CBOT) |
May13 |
130409 |
15.58 |
15.78 |
15.58 |
15.70 |
+0.12 |
993 |
10,211 |
-376 |
Jul13 |
130409 |
15.86 |
16.03 |
15.86 |
15.98 |
+0.12 |
257 |
3,141 |
+99 |
Sep13 |
130409 |
15.41 |
15.48 |
15.35 |
15.47 |
+0.11 |
59 |
646 |
+29 |
Nov13 |
130409 |
15.51 |
15.63 |
15.50 |
15.63 |
+0.11 |
0 |
109 |
+0 |
Total Volume and Open Interest |
1,309 |
14,117 |
-248 |
Live Cattle(CME) |
Apr13 |
130409 |
126.300 |
127.150 |
126.300 |
126.730 |
+0.445 |
11,622 |
27,164 |
-9,773 |
Jun13 |
130409 |
122.200 |
122.400 |
121.480 |
121.700 |
-0.335 |
20,834 |
152,320 |
+2,252 |
Aug13 |
130409 |
122.800 |
123.050 |
122.330 |
122.650 |
-0.100 |
6,915 |
64,826 |
-143 |
Oct13 |
130409 |
127.100 |
127.180 |
126.450 |
126.800 |
-0.180 |
4,356 |
44,101 |
+393 |
Dec13 |
130409 |
128.550 |
128.685 |
128.050 |
128.485 |
-0.065 |
2,927 |
24,305 |
+71 |
Feb14 |
130409 |
129.535 |
129.700 |
129.250 |
129.485 |
+0.035 |
514 |
5,148 |
+152 |
Total Volume and Open Interest |
47,351 |
320,701 |
-6,981 |
Feeder Cattle(CME) |
Apr13 |
130409 |
142.785 |
143.035 |
142.350 |
142.630 |
-0.120 |
1,660 |
5,281 |
-212 |
May13 |
130409 |
144.785 |
145.200 |
144.435 |
144.750 |
unch |
3,726 |
16,364 |
-427 |
Aug13 |
130409 |
151.600 |
152.150 |
151.380 |
151.575 |
-0.175 |
2,860 |
11,344 |
+285 |
Sep13 |
130409 |
153.300 |
153.785 |
153.200 |
153.400 |
-0.085 |
408 |
2,072 |
+200 |
Oct13 |
130409 |
154.575 |
154.985 |
154.380 |
154.800 |
+0.115 |
195 |
1,434 |
+31 |
Nov13 |
130409 |
155.185 |
155.485 |
154.880 |
155.100 |
unch |
109 |
1,002 |
-3 |
Jan14 |
130409 |
154.100 |
154.150 |
153.575 |
153.750 |
unch |
21 |
288 |
+11 |
Total Volume and Open Interest |
8,979 |
37,785 |
-115 |
Lean Hogs(CME) |
Apr13 |
130409 |
80.550 |
81.050 |
80.330 |
80.725 |
+0.190 |
7,339 |
13,455 |
-2,567 |
May13 |
130409 |
87.080 |
87.680 |
86.885 |
87.300 |
unch |
504 |
3,453 |
-16 |
Jun13 |
130409 |
90.550 |
90.600 |
89.600 |
89.850 |
-0.700 |
18,208 |
90,522 |
+385 |
Jul13 |
130409 |
90.285 |
90.480 |
89.650 |
90.000 |
-0.250 |
4,695 |
20,936 |
-488 |
Aug13 |
130409 |
90.550 |
90.650 |
89.850 |
90.350 |
-0.150 |
6,329 |
34,953 |
+532 |
Oct13 |
130409 |
81.700 |
81.900 |
81.285 |
81.450 |
-0.435 |
4,844 |
27,839 |
+741 |
Dec13 |
130409 |
79.050 |
79.350 |
78.830 |
79.250 |
-0.225 |
2,224 |
22,942 |
+279 |
Feb14 |
130409 |
81.300 |
81.500 |
81.000 |
81.500 |
-0.135 |
611 |
7,613 |
+63 |
Total Volume and Open Interest |
44,990 |
227,742 |
-1,026 |
Class III Milk(CME) |
Apr13 |
130409 |
17.60 |
17.65 |
17.53 |
17.54 |
-0.06 |
250 |
3,422 |
-9 |
May13 |
130409 |
18.57 |
18.65 |
18.41 |
18.47 |
-0.15 |
286 |
3,966 |
+97 |
Jun13 |
130409 |
19.43 |
19.50 |
19.29 |
19.33 |
-0.17 |
164 |
2,697 |
+39 |
Jul13 |
130409 |
19.50 |
19.56 |
19.33 |
19.35 |
-0.21 |
119 |
2,411 |
+28 |
Aug13 |
130409 |
19.42 |
19.45 |
19.29 |
19.30 |
-0.15 |
81 |
2,302 |
+24 |
Total Volume and Open Interest |
1,231 |
21,893 |
+283 |
Cocoa(ICE) |
May13 |
130409 |
2184 |
2222 |
2174 |
2219 |
+34 |
17,141 |
54,873 |
-5,498 |
Jul13 |
130409 |
2204 |
2237 |
2195 |
2233 |
+27 |
12,952 |
58,858 |
+2,958 |
Sep13 |
130409 |
2213 |
2248 |
2207 |
2243 |
+27 |
2,695 |
31,933 |
-213 |
Dec13 |
130409 |
2222 |
2253 |
2216 |
2251 |
+26 |
745 |
22,145 |
+366 |
Mar14 |
130409 |
2236 |
2255 |
2224 |
2255 |
+25 |
435 |
21,974 |
+123 |
May14 |
130409 |
2234 |
2262 |
2233 |
2262 |
+26 |
60 |
8,519 |
+9 |
Jul14 |
130409 |
2240 |
2268 |
2240 |
2268 |
+24 |
0 |
1,823 |
+0 |
Total Volume and Open Interest |
34,028 |
202,402 |
-2,255 |
Coffee "C"(ICE) |
May13 |
130409 |
136.20 |
136.85 |
134.70 |
135.40 |
-0.50 |
24,729 |
81,028 |
-4,493 |
Jul13 |
130409 |
138.60 |
139.25 |
137.10 |
137.85 |
-0.75 |
15,958 |
48,596 |
+3,841 |
Sep13 |
130409 |
141.20 |
141.80 |
139.90 |
140.50 |
-0.70 |
4,143 |
23,433 |
+560 |
Dec13 |
130409 |
145.45 |
145.55 |
143.70 |
144.20 |
-0.65 |
1,620 |
12,613 |
+336 |
Mar14 |
130409 |
148.90 |
148.90 |
147.80 |
147.95 |
-0.65 |
398 |
4,892 |
-39 |
May14 |
130409 |
150.10 |
150.35 |
150.10 |
150.20 |
-0.70 |
183 |
2,963 |
+0 |
Total Volume and Open Interest |
47,315 |
175,435 |
+317 |
Orange Juice(ICE) |
May13 |
130409 |
145.55 |
148.20 |
145.00 |
147.65 |
+2.20 |
2,976 |
11,785 |
+326 |
Jul13 |
130409 |
143.45 |
146.40 |
143.45 |
146.00 |
+1.80 |
753 |
6,864 |
+273 |
Sep13 |
130409 |
141.50 |
142.70 |
141.45 |
142.20 |
+1.85 |
158 |
1,322 |
+38 |
Nov13 |
130409 |
140.45 |
141.50 |
139.70 |
140.05 |
+1.75 |
10 |
333 |
-5 |
Jan14 |
130409 |
139.50 |
140.00 |
139.25 |
139.25 |
+1.25 |
8 |
64 |
+7 |
Mar14 |
130409 |
137.95 |
137.95 |
137.95 |
137.95 |
+1.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,905 |
20,371 |
+639 |
Sugar #11(ICE) |
May13 |
130409 |
17.73 |
17.79 |
17.61 |
17.72 |
+0.02 |
49,462 |
279,575 |
-6,977 |
Jul13 |
130409 |
17.72 |
17.78 |
17.59 |
17.72 |
+0.03 |
36,065 |
291,185 |
+9,152 |
Oct13 |
130409 |
18.11 |
18.16 |
17.98 |
18.11 |
+0.01 |
11,101 |
122,814 |
-439 |
Mar14 |
130409 |
18.95 |
19.03 |
18.86 |
18.97 |
unch |
3,388 |
91,202 |
-120 |
May14 |
130409 |
19.10 |
19.18 |
19.00 |
19.13 |
-0.01 |
973 |
18,635 |
+219 |
Jul14 |
130409 |
19.24 |
19.31 |
19.14 |
19.25 |
-0.04 |
434 |
24,378 |
+77 |
Oct14 |
130409 |
19.38 |
19.42 |
19.32 |
19.41 |
-0.05 |
199 |
16,543 |
+11 |
Mar15 |
130409 |
19.68 |
19.70 |
19.63 |
19.69 |
-0.08 |
183 |
10,926 |
-47 |
Total Volume and Open Interest |
101,920 |
859,376 |
+1,938 |
London Cocoa(LCE) |
May13 |
130409 |
1459 |
1488 |
1459 |
1485 |
+12 |
11,372 |
43,821 |
-3,898 |
Jul13 |
130409 |
1462 |
1488 |
1459 |
1486 |
+15 |
13,848 |
56,111 |
+1,310 |
Sep13 |
130409 |
1474 |
1498 |
1473 |
1496 |
+13 |
5,867 |
34,628 |
-59 |
Dec13 |
130409 |
1481 |
1504 |
1480 |
1501 |
+11 |
6,439 |
46,042 |
+622 |
Mar14 |
130409 |
1481 |
1504 |
1479 |
1501 |
+11 |
2,830 |
35,983 |
+167 |
May14 |
130409 |
1485 |
1506 |
1484 |
1506 |
+11 |
32 |
8,853 |
+11 |
Jul14 |
130409 |
1489 |
1510 |
1489 |
1510 |
+11 |
10 |
3,698 |
+50 |
Total Volume and Open Interest |
40,398 |
231,852 |
-1,797 |
London Sugar(LCE) |
May13 |
130409 |
508.50 |
509.20 |
505.60 |
506.40 |
-2.90 |
4,978 |
14,911 |
-1,055 |
Aug13 |
130409 |
491.80 |
493.40 |
489.80 |
491.40 |
-0.80 |
4,185 |
26,871 |
+61 |
Oct13 |
130409 |
490.60 |
492.00 |
489.00 |
491.00 |
-0.30 |
711 |
10,979 |
+21 |
Dec13 |
130409 |
498.40 |
500.10 |
497.20 |
499.30 |
-0.80 |
305 |
3,606 |
+17 |
Mar14 |
130409 |
507.70 |
507.70 |
504.10 |
506.80 |
-0.70 |
228 |
3,491 |
+10 |
Total Volume and Open Interest |
10,889 |
61,918 |
-832 |
Cotton(ICE) |
May13 |
130409 |
85.38 |
85.86 |
84.38 |
84.64 |
-0.74 |
21,891 |
88,294 |
-9,875 |
Jul13 |
130409 |
87.10 |
87.70 |
86.34 |
86.61 |
-0.65 |
12,028 |
74,351 |
+7,252 |
Oct13 |
130409 |
86.09 |
86.09 |
86.09 |
86.09 |
-0.47 |
0 |
66 |
+0 |
Dec13 |
130409 |
85.55 |
86.46 |
85.47 |
85.79 |
-0.02 |
3,323 |
44,238 |
+859 |
Mar14 |
130409 |
86.18 |
86.50 |
85.75 |
85.90 |
+0.08 |
139 |
1,193 |
-18 |
May14 |
130409 |
86.40 |
86.40 |
85.70 |
85.85 |
+0.01 |
25 |
250 |
+0 |
Total Volume and Open Interest |
37,417 |
209,106 |
-1,788 |
Lumber(CME) |
May13 |
130409 |
377.7 |
384.1 |
373.3 |
375.4 |
-1.8 |
1,002 |
4,598 |
-149 |
Jul13 |
130409 |
381.5 |
386.5 |
377.5 |
379.6 |
-0.6 |
353 |
2,230 |
-100 |
Sep13 |
130409 |
382.5 |
384.2 |
376.2 |
378.1 |
+0.1 |
32 |
906 |
+0 |
Nov13 |
130409 |
371.4 |
372.0 |
367.4 |
370.1 |
+5.0 |
12 |
125 |
+3 |
Total Volume and Open Interest |
1,403 |
7,868 |
-245 |
Crude Oil(NYM) |
May13 |
130409 |
93.49 |
94.48 |
92.86 |
94.20 |
+0.84 |
267,276 |
235,566 |
-20,892 |
Jun13 |
130409 |
93.79 |
94.78 |
93.18 |
94.51 |
+0.83 |
110,869 |
209,130 |
+8,787 |
Jul13 |
130409 |
94.02 |
95.00 |
93.44 |
94.74 |
+0.83 |
61,803 |
141,690 |
+2,814 |
Aug13 |
130409 |
94.29 |
95.01 |
93.52 |
94.80 |
+0.81 |
34,595 |
108,241 |
+2,943 |
Sep13 |
130409 |
93.95 |
94.82 |
93.40 |
94.64 |
+0.80 |
35,412 |
94,298 |
-383 |
Oct13 |
130409 |
93.80 |
94.47 |
93.11 |
94.29 |
+0.79 |
11,878 |
58,585 |
-670 |
Nov13 |
130409 |
93.34 |
93.89 |
92.74 |
93.89 |
+0.78 |
8,846 |
42,940 |
+962 |
Dec13 |
130409 |
92.81 |
93.64 |
92.28 |
93.52 |
+0.77 |
61,780 |
222,499 |
+3,655 |
Jan14 |
130409 |
92.82 |
93.20 |
92.01 |
93.14 |
+0.75 |
7,114 |
42,120 |
+159 |
Feb14 |
130409 |
91.69 |
92.81 |
91.69 |
92.81 |
+0.73 |
4,903 |
24,407 |
+986 |
Mar14 |
130409 |
92.10 |
92.50 |
91.41 |
92.50 |
+0.71 |
5,971 |
32,793 |
-678 |
Apr14 |
130409 |
91.14 |
92.24 |
91.14 |
92.20 |
+0.69 |
3,275 |
14,953 |
+224 |
May14 |
130409 |
91.90 |
91.90 |
91.90 |
91.90 |
+0.65 |
1,860 |
16,226 |
-95 |
Jun14 |
130409 |
91.17 |
91.67 |
91.00 |
91.62 |
+0.62 |
11,274 |
74,025 |
+1,081 |
Jul14 |
130409 |
91.30 |
91.30 |
91.30 |
91.30 |
+0.59 |
184 |
14,437 |
-9 |
Aug14 |
130409 |
91.01 |
91.01 |
91.01 |
91.01 |
+0.56 |
84 |
13,491 |
+5 |
Total Volume and Open Interest |
662,698 |
1,759,588 |
-77 |
e-miNY Crude Oil(NYM) |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130409 |
93.450 |
94.475 |
92.850 |
94.200 |
+0.850 |
6,734 |
2,006 |
+258 |
Jun13 |
130409 |
93.725 |
94.750 |
93.225 |
94.500 |
+0.825 |
264 |
793 |
+3 |
Jul13 |
130409 |
93.975 |
94.950 |
93.500 |
94.750 |
+0.850 |
139 |
419 |
+65 |
Aug13 |
130409 |
94.000 |
95.000 |
93.600 |
94.800 |
+0.800 |
107 |
340 |
+87 |
Sep13 |
130409 |
93.925 |
94.825 |
93.450 |
94.650 |
+0.800 |
0 |
8 |
+0 |
Oct13 |
130409 |
94.300 |
94.300 |
94.300 |
94.300 |
+0.800 |
1 |
3 |
-1 |
Nov13 |
130409 |
93.900 |
93.900 |
93.900 |
93.900 |
+0.800 |
0 |
10 |
+0 |
Dec13 |
130409 |
93.525 |
93.525 |
93.525 |
93.525 |
+0.775 |
0 |
65 |
+0 |
Jan14 |
130409 |
93.150 |
93.150 |
93.150 |
93.150 |
+0.750 |
|
|
|
Total Volume and Open Interest |
7,245 |
3,727 |
+412 |
Heating Oil(NYM) |
May13 |
130409 |
295.79 |
296.88 |
292.93 |
296.13 |
+0.76 |
63,238 |
90,456 |
-1,763 |
Jun13 |
130409 |
294.38 |
296.00 |
292.19 |
295.49 |
+1.11 |
46,195 |
55,603 |
+831 |
Jul13 |
130409 |
294.40 |
296.24 |
292.47 |
295.67 |
+1.27 |
21,856 |
38,682 |
+3,160 |
Aug13 |
130409 |
294.30 |
296.38 |
292.59 |
296.00 |
+1.34 |
11,935 |
16,336 |
+389 |
Sep13 |
130409 |
294.47 |
296.69 |
293.28 |
296.36 |
+1.40 |
10,985 |
22,563 |
+145 |
Oct13 |
130409 |
295.50 |
296.73 |
293.44 |
296.44 |
+1.43 |
6,122 |
9,545 |
+185 |
Nov13 |
130409 |
295.57 |
296.41 |
293.00 |
296.14 |
+1.42 |
5,181 |
6,247 |
-166 |
Dec13 |
130409 |
293.87 |
296.00 |
292.41 |
295.73 |
+1.40 |
15,593 |
38,788 |
+1,402 |
Jan14 |
130409 |
294.48 |
295.65 |
293.20 |
295.65 |
+1.40 |
1,260 |
7,215 |
-230 |
Feb14 |
130409 |
294.29 |
295.53 |
293.08 |
295.53 |
+1.41 |
170 |
2,357 |
+41 |
Mar14 |
130409 |
293.97 |
295.20 |
292.14 |
295.20 |
+1.43 |
509 |
3,481 |
+23 |
Apr14 |
130409 |
292.27 |
294.36 |
292.13 |
294.28 |
+1.41 |
362 |
9,730 |
-1 |
May14 |
130409 |
291.80 |
293.23 |
291.80 |
293.23 |
+1.40 |
167 |
944 |
+12 |
Jun14 |
130409 |
289.34 |
292.10 |
289.34 |
291.86 |
+1.38 |
1,291 |
5,031 |
+548 |
Total Volume and Open Interest |
185,963 |
309,762 |
+4,931 |
Gasoline(NYMEX) |
May13 |
130409 |
292.24 |
294.91 |
290.00 |
294.24 |
+3.31 |
56,290 |
99,144 |
-9,204 |
Jun13 |
130409 |
291.95 |
294.58 |
289.53 |
293.87 |
+3.43 |
36,957 |
66,703 |
+1,779 |
Jul13 |
130409 |
289.48 |
292.44 |
287.56 |
291.71 |
+3.57 |
21,339 |
39,777 |
+3,833 |
Aug13 |
130409 |
287.09 |
288.50 |
284.18 |
288.21 |
+3.54 |
12,933 |
21,731 |
+433 |
Sep13 |
130409 |
281.71 |
284.17 |
279.55 |
283.88 |
+3.53 |
10,099 |
22,816 |
-147 |
Oct13 |
130409 |
266.39 |
269.29 |
264.92 |
268.93 |
+3.49 |
3,549 |
13,572 |
+229 |
Nov13 |
130409 |
262.76 |
265.24 |
260.91 |
264.84 |
+3.36 |
1,085 |
16,260 |
+47 |
Dec13 |
130409 |
260.43 |
262.89 |
258.70 |
262.54 |
+3.26 |
2,295 |
13,440 |
-199 |
Jan14 |
130409 |
260.40 |
261.44 |
260.40 |
261.44 |
+3.15 |
250 |
4,076 |
+22 |
Feb14 |
130409 |
261.48 |
261.48 |
261.48 |
261.48 |
+3.12 |
109 |
2,287 |
+9 |
Total Volume and Open Interest |
145,362 |
304,458 |
-3,029 |
e-miNY RBOB Gasoline(NYM) |
May13 |
130409 |
294.20 |
294.24 |
294.20 |
294.20 |
+3.30 |
0 |
1 |
+0 |
Jun13 |
130409 |
293.90 |
293.90 |
293.87 |
293.90 |
+3.50 |
|
|
|
Jul13 |
130409 |
291.70 |
291.71 |
291.70 |
291.70 |
+3.60 |
|
|
|
Aug13 |
130409 |
288.20 |
288.21 |
288.20 |
288.20 |
+3.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May13 |
130409 |
4.085 |
4.104 |
4.004 |
4.017 |
-0.065 |
311,657 |
300,215 |
-7,494 |
Jun13 |
130409 |
4.116 |
4.139 |
4.044 |
4.057 |
-0.061 |
100,401 |
135,384 |
+10,716 |
Jul13 |
130409 |
4.160 |
4.188 |
4.094 |
4.107 |
-0.060 |
110,952 |
155,581 |
+4,144 |
Aug13 |
130409 |
4.162 |
4.201 |
4.115 |
4.128 |
-0.059 |
35,091 |
69,723 |
+6,054 |
Sep13 |
130409 |
4.145 |
4.181 |
4.096 |
4.112 |
-0.056 |
29,468 |
65,869 |
+6,308 |
Oct13 |
130409 |
4.158 |
4.188 |
4.102 |
4.117 |
-0.056 |
61,734 |
172,106 |
+4,098 |
Nov13 |
130409 |
4.230 |
4.251 |
4.168 |
4.181 |
-0.054 |
14,996 |
46,304 |
+2,161 |
Dec13 |
130409 |
4.402 |
4.402 |
4.317 |
4.323 |
-0.055 |
11,651 |
52,146 |
+41 |
Jan14 |
130409 |
4.459 |
4.467 |
4.388 |
4.400 |
-0.053 |
47,157 |
142,605 |
+5,000 |
Feb14 |
130409 |
4.419 |
4.419 |
4.368 |
4.371 |
-0.052 |
7,317 |
25,256 |
+2,225 |
Mar14 |
130409 |
4.353 |
4.365 |
4.300 |
4.307 |
-0.051 |
20,824 |
53,223 |
-803 |
Apr14 |
130409 |
4.105 |
4.109 |
4.030 |
4.043 |
-0.043 |
21,373 |
75,432 |
+787 |
May14 |
130409 |
4.087 |
4.087 |
4.040 |
4.046 |
-0.044 |
2,347 |
18,052 |
-112 |
Jun14 |
130409 |
4.085 |
4.085 |
4.056 |
4.067 |
-0.045 |
1,490 |
15,154 |
+229 |
Jul14 |
130409 |
4.115 |
4.116 |
4.087 |
4.095 |
-0.045 |
1,372 |
11,808 |
+93 |
Aug14 |
130409 |
4.101 |
4.109 |
4.101 |
4.109 |
-0.044 |
2,842 |
11,025 |
-166 |
Total Volume and Open Interest |
792,024 |
1,509,298 |
+36,890 |
Brent Crude Oil(ICE) |
May13 |
130409 |
104.78 |
106.50 |
104.27 |
106.23 |
+1.57 |
273,972 |
160,324 |
-27,538 |
Jun13 |
130409 |
104.90 |
106.41 |
104.36 |
106.15 |
+1.38 |
256,806 |
268,606 |
+3,201 |
Jul13 |
130409 |
104.77 |
106.15 |
104.19 |
105.90 |
+1.24 |
108,757 |
158,906 |
+16,402 |
Aug13 |
130409 |
104.50 |
105.76 |
103.95 |
105.56 |
+1.12 |
58,677 |
97,125 |
+9,271 |
Sep13 |
130409 |
104.20 |
105.36 |
103.58 |
105.13 |
+1.03 |
45,111 |
90,628 |
+2,007 |
Oct13 |
130409 |
103.85 |
104.86 |
103.19 |
104.68 |
+0.96 |
32,782 |
60,159 |
-623 |
Nov13 |
130409 |
103.35 |
104.40 |
102.82 |
104.24 |
+0.89 |
25,666 |
50,251 |
-905 |
Dec13 |
130409 |
102.96 |
103.96 |
102.44 |
103.79 |
+0.81 |
103,749 |
200,021 |
+6,446 |
Jan14 |
130409 |
102.89 |
103.58 |
102.20 |
103.42 |
+0.73 |
6,737 |
34,426 |
+1,543 |
Feb14 |
130409 |
103.10 |
103.10 |
103.10 |
103.10 |
+0.66 |
4,604 |
19,432 |
+496 |
Mar14 |
130409 |
102.79 |
102.79 |
102.79 |
102.79 |
+0.59 |
12,416 |
27,352 |
+776 |
Apr14 |
130409 |
102.45 |
102.45 |
102.45 |
102.45 |
+0.52 |
7,905 |
29,208 |
+1,762 |
May14 |
130409 |
102.10 |
102.10 |
102.10 |
102.10 |
+0.48 |
3,261 |
12,184 |
+125 |
Jun14 |
130409 |
101.46 |
101.79 |
100.71 |
101.72 |
+0.44 |
22,452 |
56,074 |
+2,975 |
Total Volume and Open Interest |
1,006,439 |
1,531,567 |
+17,660 |
Gas Oil(ICE) |
Apr13 |
130409 |
883.50 |
888.75 |
877.25 |
878.50 |
-2.25 |
39,184 |
46,775 |
-7,516 |
May13 |
130409 |
886.00 |
892.50 |
880.75 |
882.00 |
-2.00 |
94,058 |
120,404 |
-1,172 |
Jun13 |
130409 |
890.50 |
895.00 |
883.50 |
885.00 |
-1.75 |
66,751 |
95,354 |
+8,511 |
Jul13 |
130409 |
892.00 |
897.50 |
887.00 |
887.75 |
-1.75 |
25,562 |
51,398 |
+3,067 |
Aug13 |
130409 |
893.75 |
899.00 |
889.25 |
889.75 |
-1.50 |
14,957 |
38,513 |
+303 |
Sep13 |
130409 |
894.50 |
900.25 |
890.00 |
891.00 |
-1.50 |
15,749 |
45,393 |
+1,514 |
Oct13 |
130409 |
894.25 |
899.75 |
890.50 |
890.75 |
-1.50 |
6,701 |
22,475 |
-28 |
Nov13 |
130409 |
896.25 |
899.00 |
889.50 |
889.50 |
-1.75 |
4,539 |
21,254 |
+597 |
Dec13 |
130409 |
891.50 |
898.25 |
887.25 |
888.00 |
-2.25 |
25,282 |
57,594 |
+2,678 |
Jan14 |
130409 |
889.75 |
896.75 |
887.75 |
887.75 |
-2.50 |
2,105 |
14,655 |
-87 |
Total Volume and Open Interest |
305,209 |
594,589 |
+8,475 |
Ethanol(CBOT) |
Apr13 |
130403 |
2.415 |
2.432 |
2.413 |
2.432 |
+0.044 |
76 |
204 |
-38 |
May13 |
130409 |
2.475 |
2.515 |
2.475 |
2.499 |
+0.042 |
219 |
1,300 |
-45 |
Jun13 |
130409 |
2.415 |
2.440 |
2.413 |
2.431 |
+0.036 |
161 |
987 |
-13 |
Jul13 |
130409 |
2.339 |
2.358 |
2.332 |
2.351 |
+0.038 |
244 |
1,453 |
+43 |
Aug13 |
130409 |
2.275 |
2.285 |
2.265 |
2.282 |
+0.034 |
113 |
2,078 |
+28 |
Sep13 |
130409 |
2.145 |
2.171 |
2.145 |
2.164 |
+0.027 |
89 |
1,552 |
+54 |
Oct13 |
130409 |
2.032 |
2.041 |
2.025 |
2.034 |
+0.016 |
28 |
1,501 |
+7 |
Nov13 |
130409 |
1.970 |
1.986 |
1.970 |
1.986 |
+0.016 |
19 |
647 |
+3 |
Total Volume and Open Interest |
914 |
10,830 |
+88 |
WTI Crude Oil(ICE) |
May13 |
130409 |
93.47 |
94.49 |
92.86 |
94.20 |
+0.84 |
49,462 |
49,475 |
-4,439 |
Jun13 |
130409 |
93.76 |
94.75 |
93.19 |
94.51 |
+0.83 |
31,244 |
81,709 |
+1,323 |
Jul13 |
130409 |
94.20 |
95.00 |
93.50 |
94.74 |
+0.83 |
10,298 |
41,840 |
+549 |
Aug13 |
130409 |
94.12 |
94.95 |
93.64 |
94.80 |
+0.81 |
6,739 |
24,833 |
+523 |
Sep13 |
130409 |
94.02 |
94.74 |
93.42 |
94.64 |
+0.80 |
7,307 |
28,020 |
+686 |
Oct13 |
130409 |
93.64 |
94.41 |
93.31 |
94.29 |
+0.79 |
4,684 |
16,840 |
+115 |
Nov13 |
130409 |
92.92 |
93.94 |
92.92 |
93.89 |
+0.78 |
3,377 |
11,369 |
-744 |
Dec13 |
130409 |
92.96 |
93.64 |
92.30 |
93.52 |
+0.77 |
22,589 |
112,867 |
+567 |
Jan14 |
130409 |
92.93 |
93.14 |
92.93 |
93.14 |
+0.75 |
3,847 |
10,043 |
-893 |
Feb14 |
130409 |
92.81 |
92.81 |
92.81 |
92.81 |
+0.73 |
1,050 |
3,803 |
+51 |
Mar14 |
130409 |
92.50 |
92.50 |
92.50 |
92.50 |
+0.71 |
1,856 |
5,609 |
-610 |
Apr14 |
130409 |
92.20 |
92.20 |
92.20 |
92.20 |
+0.69 |
586 |
4,021 |
-23 |
May14 |
130409 |
91.90 |
91.90 |
91.90 |
91.90 |
+0.65 |
624 |
3,526 |
-3 |
Jun14 |
130409 |
91.63 |
91.63 |
91.40 |
91.62 |
+0.62 |
1,292 |
15,964 |
+245 |
Jul14 |
130409 |
91.30 |
91.30 |
91.30 |
91.30 |
+0.59 |
12 |
2,676 |
+0 |
Aug14 |
130409 |
91.01 |
91.01 |
91.01 |
91.01 |
+0.56 |
0 |
3,147 |
+0 |
Total Volume and Open Interest |
151,836 |
539,707 |
-3,312 |
US Dollar Index(ICE) |
Jun13 |
130409 |
82.780 |
82.820 |
82.375 |
82.415 |
-0.455 |
30,705 |
85,881 |
-567 |
Sep13 |
130409 |
82.985 |
82.985 |
82.585 |
82.595 |
-0.445 |
79 |
1,182 |
-5 |
Dec13 |
130409 |
82.795 |
82.795 |
82.795 |
82.795 |
-0.445 |
|
|
|
Total Volume and Open Interest |
30,784 |
87,063 |
-572 |
Australian Dollar(CME) |
Jun13 |
130409 |
103.59 |
104.55 |
103.51 |
104.49 |
+0.93 |
126,381 |
176,563 |
-7,644 |
Sep13 |
130409 |
102.95 |
103.83 |
102.85 |
103.78 |
+0.93 |
120 |
203 |
+45 |
Dec13 |
130409 |
102.80 |
103.08 |
102.17 |
103.08 |
+0.91 |
1 |
25 |
+1 |
Total Volume and Open Interest |
126,502 |
176,821 |
-7,598 |
British Pound(CME) |
Jun13 |
130409 |
152.57 |
153.37 |
152.44 |
153.30 |
+0.83 |
119,780 |
202,558 |
-2,475 |
Sep13 |
130409 |
152.55 |
153.24 |
152.41 |
153.24 |
+0.83 |
108 |
289 |
+26 |
Dec13 |
130409 |
153.21 |
153.21 |
152.38 |
153.21 |
+0.83 |
4 |
31 |
+3 |
Total Volume and Open Interest |
119,892 |
202,911 |
-2,446 |
Canadian Dollar(CME) |
Jun13 |
130409 |
98.19 |
98.53 |
98.11 |
98.35 |
+0.24 |
95,600 |
159,490 |
-3,123 |
Sep13 |
130409 |
98.02 |
98.30 |
97.91 |
98.15 |
+0.24 |
302 |
3,907 |
+83 |
Dec13 |
130409 |
97.81 |
98.05 |
97.72 |
97.96 |
+0.24 |
76 |
2,345 |
+0 |
Mar14 |
130409 |
97.76 |
97.76 |
97.52 |
97.76 |
+0.24 |
55 |
310 |
-12 |
Total Volume and Open Interest |
96,069 |
166,174 |
-3,048 |
Japanese Yen(CME) |
Jun13 |
130409 |
100.59 |
101.48 |
100.37 |
100.77 |
-0.09 |
361,840 |
227,679 |
+2,928 |
Sep13 |
130409 |
100.54 |
101.52 |
100.47 |
100.84 |
-0.09 |
245 |
647 |
+48 |
Dec13 |
130409 |
101.28 |
101.28 |
100.94 |
100.94 |
-0.10 |
18 |
117 |
-1 |
Total Volume and Open Interest |
362,103 |
228,465 |
+2,975 |
Swiss Franc(CME) |
Jun13 |
130409 |
107.01 |
107.52 |
106.84 |
107.44 |
+0.48 |
37,295 |
45,059 |
-2,779 |
Sep13 |
130409 |
107.28 |
107.57 |
107.10 |
107.57 |
+0.47 |
16 |
13 |
+3 |
Dec13 |
130409 |
107.73 |
107.73 |
107.25 |
107.73 |
+0.48 |
|
|
|
Total Volume and Open Interest |
37,311 |
45,072 |
-2,776 |
EuroFX(CME) |
Jun13 |
130409 |
130.22 |
131.10 |
130.10 |
131.05 |
+0.96 |
298,273 |
217,262 |
-13,789 |
Sep13 |
130409 |
130.32 |
131.18 |
130.18 |
131.14 |
+0.96 |
332 |
1,144 |
+153 |
Dec13 |
130409 |
130.86 |
131.24 |
130.28 |
131.24 |
+0.96 |
42 |
210 |
+0 |
Total Volume and Open Interest |
298,647 |
218,629 |
-13,636 |
Mexican Peso(CME) |
Apr13 |
130409 |
823.75 |
823.75 |
821.00 |
823.75 |
+2.75 |
|
|
|
May13 |
130409 |
821.75 |
821.75 |
819.00 |
821.75 |
+2.75 |
|
|
|
Total Volume and Open Interest |
61,686 |
183,913 |
+4,594 |
Brazilian Real(CME) |
May13 |
130409 |
500.90 |
503.45 |
500.90 |
503.25 |
+2.20 |
1,595 |
6,221 |
-668 |
Jun13 |
130409 |
499.85 |
501.65 |
499.45 |
501.20 |
+1.90 |
45 |
4,791 |
+15 |
Jul13 |
130409 |
499.45 |
499.70 |
499.45 |
499.45 |
+2.15 |
0 |
1 |
+0 |
Aug13 |
130409 |
496.75 |
496.85 |
496.75 |
496.75 |
+1.95 |
|
|
|
Total Volume and Open Interest |
1,640 |
36,244 |
-653 |
30-Year T-Bonds(CBOT) |
Jun13 |
130409 |
147~030 |
147~160 |
146~230 |
147~000 |
-0~100 |
579,632 |
650,142 |
+5,882 |
Sep13 |
130409 |
146~000 |
146~220 |
146~000 |
146~060 |
-0~110 |
275 |
269 |
+110 |
Dec13 |
130409 |
145~220 |
145~220 |
145~220 |
145~220 |
-0~110 |
|
|
|
Total Volume and Open Interest |
579,907 |
650,411 |
+5,992 |
10-Year T-Notes(CBOT) |
Jun13 |
130409 |
132~245 |
133~005 |
132~215 |
132~260 |
-0~015 |
1,580,756 |
2,212,267 |
+17,323 |
Sep13 |
130409 |
131~290 |
132~050 |
131~290 |
132~000 |
-0~015 |
2,128 |
4,514 |
+1,157 |
Dec13 |
130409 |
132~000 |
132~015 |
132~000 |
132~000 |
-0~015 |
|
|
|
Total Volume and Open Interest |
1,582,884 |
2,216,781 |
+18,480 |
5-Year T-Notes(CBOT) |
Jun13 |
130409 |
124~132 |
124~162 |
124~114 |
124~142 |
+0~002 |
708,500 |
1,816,513 |
-25,585 |
Sep13 |
130409 |
124~016 |
124~016 |
124~010 |
124~012 |
+0~002 |
1,247 |
2,017 |
+1,168 |
Dec13 |
130409 |
124~012 |
124~012 |
124~010 |
124~012 |
+0~002 |
|
|
|
Total Volume and Open Interest |
709,747 |
1,818,530 |
-24,417 |
2 Year T-Notes(CBOT) |
Jun13 |
130409 |
110~082 |
110~084 |
110~076 |
110~080 |
-0~002 |
156,581 |
908,637 |
+240 |
Sep13 |
130409 |
110~076 |
110~076 |
110~070 |
110~070 |
-0~004 |
2,004 |
4,956 |
+1,463 |
Dec13 |
130409 |
110~070 |
110~074 |
110~070 |
110~070 |
-0~004 |
|
|
|
Total Volume and Open Interest |
158,585 |
913,593 |
+1,703 |
Eurodollars(CME) |
Jun13 |
130409 |
99.690 |
99.705 |
99.690 |
99.700 |
unch |
111,843 |
890,797 |
-8,273 |
Sep13 |
130409 |
99.670 |
99.680 |
99.670 |
99.680 |
unch |
178,354 |
721,019 |
-19,629 |
Dec13 |
130409 |
99.645 |
99.660 |
99.645 |
99.655 |
unch |
168,965 |
791,983 |
+1,188 |
Mar14 |
130409 |
99.620 |
99.640 |
99.620 |
99.635 |
unch |
157,474 |
730,444 |
-10,111 |
Jun14 |
130409 |
99.600 |
99.610 |
99.595 |
99.605 |
unch |
203,089 |
738,531 |
+16,881 |
Sep14 |
130409 |
99.565 |
99.575 |
99.560 |
99.570 |
unch |
160,088 |
601,030 |
+14,562 |
Dec14 |
130409 |
99.510 |
99.520 |
99.505 |
99.515 |
unch |
207,421 |
668,432 |
+16,043 |
Mar15 |
130409 |
99.450 |
99.460 |
99.440 |
99.455 |
unch |
186,977 |
561,580 |
+2,371 |
Jun15 |
130409 |
99.375 |
99.380 |
99.355 |
99.375 |
unch |
148,336 |
756,713 |
-2,765 |
Sep15 |
130409 |
99.280 |
99.295 |
99.265 |
99.285 |
unch |
139,953 |
493,738 |
+3,467 |
Dec15 |
130409 |
99.165 |
99.185 |
99.150 |
99.175 |
unch |
153,897 |
601,308 |
+7,430 |
Mar16 |
130409 |
99.035 |
99.055 |
99.025 |
99.050 |
unch |
136,092 |
338,198 |
+299 |
Jun16 |
130409 |
98.895 |
98.910 |
98.875 |
98.905 |
+0.005 |
118,790 |
285,879 |
-2,630 |
Sep16 |
130409 |
98.730 |
98.760 |
98.715 |
98.750 |
+0.005 |
72,712 |
224,484 |
-2,070 |
Dec16 |
130409 |
98.560 |
98.595 |
98.550 |
98.590 |
+0.010 |
58,972 |
170,156 |
-4,451 |
Mar17 |
130409 |
98.395 |
98.440 |
98.385 |
98.430 |
+0.015 |
54,416 |
162,268 |
+752 |
Jun17 |
130409 |
98.225 |
98.265 |
98.210 |
98.255 |
+0.015 |
33,567 |
107,754 |
-185 |
Sep17 |
130409 |
98.055 |
98.100 |
98.040 |
98.085 |
+0.015 |
32,091 |
81,164 |
+466 |
Total Volume and Open Interest |
2,396,894 |
9,254,272 |
+11,175 |
Ultra T-Bond(CBOT) |
Jun13 |
130409 |
162~31 |
163~17 |
162~11 |
162~22 |
-0~23 |
116,745 |
377,435 |
+1,907 |
Sep13 |
130409 |
161~08 |
161~31 |
161~08 |
161~08 |
-0~23 |
0 |
10 |
+0 |
Dec13 |
130409 |
161~08 |
161~31 |
161~08 |
161~08 |
-0~23 |
|
|
|
Total Volume and Open Interest |
116,745 |
377,445 |
+1,907 |
30 Day Federal Funds(CBOT) |
Apr13 |
130409 |
99.857 |
99.857 |
99.857 |
99.857 |
unch |
245 |
51,003 |
-115 |
May13 |
130409 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
400 |
38,076 |
+52 |
Jun13 |
130409 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
624 |
30,615 |
+139 |
Jul13 |
130409 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
514 |
26,427 |
+71 |
Aug13 |
130409 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
413 |
18,754 |
+72 |
Sep13 |
130409 |
99.875 |
99.875 |
99.865 |
99.870 |
+0.005 |
490 |
15,077 |
+340 |
Total Volume and Open Interest |
8,016 |
339,199 |
+1,642 |
3-Mth Euro-Yen(CME) |
Jun13 |
130409 |
99.793 |
99.793 |
99.793 |
99.793 |
unch |
|
|
|
Sep13 |
130409 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec13 |
130409 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130409 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Jun14 |
130409 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Sep14 |
130409 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Dec14 |
130409 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar15 |
130409 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130409 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Sep15 |
130409 |
99.375 |
99.375 |
99.375 |
99.375 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130409 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
326 |
+0 |
Sep13 |
130409 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
130409 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
54 |
402 |
+0 |
Mar14 |
130409 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
172 |
+0 |
Jun14 |
130409 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
23 |
+0 |
Sep14 |
130409 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
32 |
+0 |
Dec14 |
130409 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
30 |
+0 |
Mar15 |
130409 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
|
|
|
Total Volume and Open Interest |
54 |
1,105 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130409 |
144.72 |
144.92 |
144.51 |
144.67 |
-0.05 |
13,162 |
24,115 |
-1,231 |
Sep13 |
130409 |
142.60 |
142.60 |
142.60 |
142.60 |
-0.05 |
|
|
|
Dec13 |
130409 |
140.51 |
140.51 |
140.51 |
140.51 |
-0.05 |
|
|
|
Total Volume and Open Interest |
13,162 |
24,115 |
-1,231 |
Euro-Bund(EUREX) |
Jun13 |
130409 |
145.87 |
146.06 |
145.51 |
145.80 |
-0.28 |
843,052 |
1,075,719 |
+17,262 |
Sep13 |
130409 |
146.12 |
146.33 |
145.80 |
146.07 |
-0.31 |
920 |
2,148 |
+840 |
Dec13 |
130409 |
143.95 |
143.95 |
143.95 |
143.95 |
-0.28 |
|
|
|
Total Volume and Open Interest |
843,972 |
1,077,867 |
+18,102 |
Euro-Bobl(EUREX) |
Jun13 |
130409 |
126.63 |
126.77 |
126.45 |
126.60 |
-0.09 |
550,355 |
971,808 |
-5,581 |
Sep13 |
130409 |
127.20 |
127.20 |
127.20 |
127.20 |
-0.09 |
1 |
938 |
+0 |
Dec13 |
130409 |
127.20 |
127.20 |
127.20 |
127.20 |
-0.09 |
|
|
|
Total Volume and Open Interest |
550,356 |
972,746 |
-5,581 |
3-Mth Euribor(EUREX) |
Jun13 |
130409 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
18 |
2,674 |
-13 |
Sep13 |
130409 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.010 |
0 |
890 |
+0 |
Dec13 |
130409 |
99.715 |
99.715 |
99.715 |
99.715 |
-0.015 |
0 |
1,281 |
+0 |
Total Volume and Open Interest |
33 |
7,630 |
+2 |
Long Gilt(LIFFE) |
Jun13 |
130409 |
119~15 |
119~17 |
118~29 |
119~06 |
-0~12 |
118,529 |
394,808 |
+6,309 |
Sep13 |
130409 |
118~29 |
118~29 |
118~29 |
118~29 |
-0~14 |
0 |
11 |
+1 |
Total Volume and Open Interest |
118,529 |
394,819 |
+6,310 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130409 |
99.49 |
99.50 |
99.49 |
99.50 |
+0.01 |
14,743 |
310,568 |
+615 |
Sep13 |
130409 |
99.51 |
99.52 |
99.51 |
99.51 |
unch |
27,421 |
360,692 |
+284 |
Dec13 |
130409 |
99.52 |
99.53 |
99.52 |
99.53 |
unch |
16,975 |
324,093 |
+4,510 |
Mar14 |
130409 |
99.53 |
99.54 |
99.52 |
99.53 |
0.00 |
22,674 |
383,028 |
+1,915 |
Jun14 |
130409 |
99.52 |
99.53 |
99.51 |
99.52 |
-0.01 |
49,721 |
324,522 |
-981 |
Sep14 |
130409 |
99.51 |
99.52 |
99.49 |
99.50 |
-0.01 |
42,354 |
308,937 |
+4,807 |
Total Volume and Open Interest |
281,761 |
2,940,548 |
+14,101 |
3-Mth Euribor(LIFFE) |
Jun13 |
130409 |
99.770 |
99.790 |
99.760 |
99.775 |
unch |
131,169 |
603,659 |
+2,057 |
Sep13 |
130409 |
99.745 |
99.760 |
99.740 |
99.750 |
-0.010 |
119,376 |
352,573 |
+2,271 |
Dec13 |
130409 |
99.715 |
99.735 |
99.710 |
99.715 |
-0.015 |
59,242 |
426,361 |
+2,079 |
Total Volume and Open Interest |
759,058 |
4,051,824 |
+44,735 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130409 |
96.97 |
96.99 |
96.96 |
96.98 |
unch |
17,142 |
219,348 |
-6,099 |
Sep13 |
130409 |
97.02 |
97.04 |
96.99 |
97.03 |
-0.01 |
27,274 |
178,466 |
+341 |
Dec13 |
130409 |
97.02 |
97.04 |
96.99 |
97.03 |
-0.01 |
18,522 |
122,672 |
-7,214 |
Mar14 |
130409 |
97.00 |
97.02 |
96.96 |
97.00 |
-0.02 |
11,525 |
94,391 |
-4,074 |
Jun14 |
130409 |
96.92 |
96.94 |
96.89 |
96.94 |
-0.01 |
8,521 |
63,778 |
-978 |
Sep14 |
130409 |
96.86 |
96.87 |
96.81 |
96.85 |
-0.02 |
5,635 |
42,885 |
+756 |
Dec14 |
130409 |
96.78 |
96.78 |
96.73 |
96.78 |
-0.01 |
2,350 |
28,832 |
+778 |
Mar15 |
130409 |
96.71 |
96.71 |
96.66 |
96.70 |
-0.01 |
1,598 |
13,038 |
+9 |
Jun15 |
130409 |
96.64 |
96.64 |
96.62 |
96.62 |
unch |
1 |
835 |
-124 |
Sep15 |
130409 |
96.57 |
96.57 |
96.55 |
96.56 |
+0.01 |
0 |
586 |
+0 |
Total Volume and Open Interest |
92,568 |
765,057 |
-16,605 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130409 |
96.77 |
96.79 |
96.73 |
96.76 |
-0.02 |
117,136 |
441,373 |
-19,846 |
Sep13 |
130409 |
96.76 |
96.76 |
96.76 |
96.76 |
-0.02 |
|
|
|
Total Volume and Open Interest |
117,136 |
441,373 |
-19,846 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130409 |
97.22 |
97.23 |
97.16 |
97.22 |
-0.01 |
243,565 |
552,237 |
-40,963 |
Sep13 |
130409 |
97.22 |
97.22 |
97.22 |
97.22 |
-0.01 |
|
|
|
Total Volume and Open Interest |
243,565 |
552,237 |
-40,963 |
Gold(CMX) |
Apr13 |
130409 |
1571.6 |
1589.3 |
1570.0 |
1586.2 |
+14.2 |
1,184 |
1,481 |
-229 |
Jun13 |
130409 |
1572.4 |
1590.1 |
1570.0 |
1586.7 |
+14.2 |
190,804 |
265,966 |
+4,865 |
Aug13 |
130409 |
1573.5 |
1591.6 |
1571.9 |
1588.3 |
+14.2 |
11,796 |
36,593 |
-4,338 |
Oct13 |
130409 |
1579.5 |
1592.4 |
1573.8 |
1589.9 |
+14.3 |
2,264 |
12,923 |
-793 |
Dec13 |
130409 |
1577.0 |
1594.6 |
1575.4 |
1591.4 |
+14.3 |
6,141 |
36,022 |
+576 |
Feb14 |
130409 |
1581.3 |
1593.2 |
1581.3 |
1592.9 |
+14.3 |
549 |
15,542 |
+108 |
Apr14 |
130409 |
1594.4 |
1594.7 |
1594.4 |
1594.4 |
+14.3 |
1,435 |
3,531 |
+751 |
Jun14 |
130409 |
1596.0 |
1596.0 |
1596.0 |
1596.0 |
+14.3 |
171 |
7,125 |
+71 |
Aug14 |
130409 |
1597.7 |
1597.7 |
1597.7 |
1597.7 |
+14.3 |
2 |
993 |
+0 |
Oct14 |
130409 |
1599.4 |
1599.4 |
1599.4 |
1599.4 |
+14.3 |
2 |
994 |
+1 |
Dec14 |
130409 |
1601.2 |
1601.2 |
1601.2 |
1601.2 |
+14.3 |
141 |
7,816 |
+26 |
Feb15 |
130409 |
1603.1 |
1603.1 |
1603.1 |
1603.1 |
+14.3 |
|
|
|
Total Volume and Open Interest |
215,999 |
412,744 |
+1,199 |
Silver(CMX) |
May13 |
130409 |
2722.0 |
2802.0 |
2714.0 |
2788.1 |
+74.3 |
44,760 |
75,536 |
-1,010 |
Jul13 |
130409 |
2727.5 |
2807.0 |
2725.0 |
2794.7 |
+74.5 |
8,369 |
25,499 |
+2,829 |
Sep13 |
130409 |
2746.0 |
2813.0 |
2732.5 |
2801.1 |
+74.7 |
813 |
6,541 |
+210 |
Dec13 |
130409 |
2748.0 |
2819.5 |
2748.0 |
2809.4 |
+74.9 |
1,244 |
24,209 |
-178 |
Mar14 |
130409 |
2758.0 |
2814.7 |
2758.0 |
2814.7 |
+75.0 |
434 |
4,116 |
+95 |
May14 |
130409 |
2785.0 |
2818.3 |
2785.0 |
2818.3 |
+75.1 |
321 |
1,563 |
+149 |
Jul14 |
130409 |
2821.8 |
2821.8 |
2821.8 |
2821.8 |
+75.1 |
170 |
5,266 |
+35 |
Total Volume and Open Interest |
57,030 |
159,386 |
+2,174 |
Platinum(NYMEX) |
Apr13 |
130409 |
1553.3 |
1553.3 |
1551.2 |
1552.0 |
+16.1 |
58 |
68 |
-63 |
Jul13 |
130409 |
1537.0 |
1560.0 |
1533.9 |
1553.1 |
+16.1 |
12,777 |
61,437 |
+488 |
Oct13 |
130409 |
1543.0 |
1560.0 |
1538.1 |
1555.5 |
+16.2 |
62 |
1,256 |
+37 |
Jan14 |
130409 |
1550.7 |
1557.5 |
1544.7 |
1557.5 |
+16.3 |
12 |
32 |
+10 |
Total Volume and Open Interest |
12,914 |
62,807 |
+469 |
Palladium(NYMEX) |
Jun13 |
130409 |
733.95 |
738.50 |
723.20 |
733.00 |
+3.20 |
5,655 |
36,090 |
-900 |
Sep13 |
130409 |
735.45 |
737.20 |
725.55 |
734.45 |
+3.20 |
54 |
1,173 |
+20 |
Dec13 |
130409 |
729.90 |
735.45 |
729.90 |
735.45 |
+3.20 |
0 |
862 |
+0 |
Total Volume and Open Interest |
5,709 |
38,137 |
-880 |
Copper(CMX) |
May13 |
130409 |
337.35 |
345.25 |
337.35 |
344.15 |
+7.05 |
47,775 |
103,867 |
-4,531 |
Jul13 |
130409 |
339.50 |
347.15 |
339.40 |
346.15 |
+7.05 |
14,824 |
42,093 |
+2,966 |
Sep13 |
130409 |
341.60 |
348.65 |
341.60 |
347.90 |
+7.00 |
2,443 |
15,325 |
+465 |
Dec13 |
130409 |
345.70 |
350.85 |
345.45 |
350.10 |
+6.95 |
493 |
11,879 |
+44 |
Mar14 |
130409 |
348.20 |
352.00 |
348.05 |
351.90 |
+6.65 |
114 |
3,451 |
+44 |
Total Volume and Open Interest |
66,886 |
185,343 |
-784 |
DJIA Index(CBOT) |
Jun13 |
130409 |
14570 |
14648 |
14530 |
14610 |
+47 |
365 |
7,267 |
+239 |
Sep13 |
130409 |
14536 |
14536 |
14489 |
14536 |
+47 |
0 |
4 |
+0 |
Dec13 |
130409 |
14467 |
14467 |
14420 |
14467 |
+47 |
|
|
|
Mar14 |
130409 |
14396 |
14396 |
14349 |
14396 |
+47 |
|
|
|
Total Volume and Open Interest |
365 |
7,271 |
+239 |
E-mini DJIA Index(CBOT) |
Jun13 |
130409 |
14580 |
14651 |
14532 |
14610 |
+47 |
184,154 |
109,311 |
-2,142 |
Sep13 |
130409 |
14500 |
14560 |
14469 |
14536 |
+47 |
10 |
52 |
+1 |
Dec13 |
130409 |
14467 |
14467 |
14467 |
14467 |
+47 |
0 |
17 |
+0 |
Mar14 |
130409 |
14396 |
14396 |
14396 |
14396 |
+47 |
|
|
|
Total Volume and Open Interest |
184,164 |
109,380 |
-2,141 |
S & P 500(CME) |
Jun13 |
130409 |
1561.00 |
1569.00 |
1555.80 |
1563.20 |
+4.00 |
10,833 |
163,895 |
-1,197 |
Sep13 |
130409 |
1557.00 |
1562.00 |
1550.00 |
1557.00 |
+4.00 |
0 |
1,704 |
-11 |
Dec13 |
130409 |
1550.40 |
1555.40 |
1543.40 |
1550.40 |
+4.00 |
0 |
1,083 |
+0 |
Mar14 |
130409 |
1544.20 |
1549.20 |
1537.20 |
1544.20 |
+4.00 |
|
|
|
Total Volume and Open Interest |
10,835 |
166,682 |
-1,208 |
S & P 500 E-Mini(Globex) |
Jun13 |
130409 |
1560.75 |
1569.00 |
1555.50 |
1563.25 |
+4.00 |
2,269,710 |
3,008,538 |
-1,898 |
Sep13 |
130409 |
1554.75 |
1562.75 |
1549.50 |
1557.00 |
+4.00 |
1,641 |
16,443 |
+337 |
Total Volume and Open Interest |
2,271,891 |
3,026,690 |
-1,561 |
NASDAQ 100(CME) |
Jun13 |
130409 |
2784.80 |
2811.00 |
2773.00 |
2797.50 |
+16.50 |
3,561 |
4,962 |
+737 |
Sep13 |
130409 |
2791.50 |
2800.00 |
2791.50 |
2791.50 |
+16.50 |
|
|
|
Dec13 |
130409 |
2785.30 |
2785.30 |
2768.80 |
2785.30 |
+16.50 |
|
|
|
Total Volume and Open Interest |
3,561 |
4,962 |
+737 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130409 |
2784.80 |
2809.80 |
2773.00 |
2797.50 |
+16.50 |
265,278 |
352,690 |
-5,124 |
Sep13 |
130409 |
2773.30 |
2800.00 |
2773.30 |
2791.50 |
+16.50 |
23 |
62 |
+0 |
Total Volume and Open Interest |
265,301 |
352,785 |
-5,124 |
S & P Midcap 400(CME) |
Jun13 |
130409 |
1130.40 |
1136.00 |
1126.00 |
1130.40 |
-1.80 |
55 |
837 |
-87 |
Sep13 |
130409 |
1128.40 |
1130.20 |
1128.40 |
1128.40 |
-1.80 |
|
|
|
Dec13 |
130409 |
1126.40 |
1128.20 |
1126.40 |
1126.40 |
-1.80 |
|
|
|
Total Volume and Open Interest |
55 |
837 |
-87 |
Volatility Index(CBOE) |
Apr13 |
130409 |
13.65 |
14.00 |
13.35 |
13.60 |
-0.05 |
85,158 |
127,712 |
-9,011 |
May13 |
130409 |
15.02 |
15.23 |
14.75 |
15.05 |
-0.05 |
58,165 |
146,247 |
+12,030 |
Jun13 |
130409 |
15.97 |
16.13 |
15.75 |
15.95 |
-0.10 |
19,351 |
50,252 |
+1,380 |
Jul13 |
130409 |
16.80 |
16.92 |
16.58 |
16.70 |
-0.10 |
9,631 |
35,055 |
+746 |
Total Volume and Open Interest |
186,777 |
427,920 |
+7,110 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130409 |
13530 |
13530 |
13225 |
13385 |
-130 |
31,853 |
71,931 |
+1,751 |
Sep13 |
130409 |
13450 |
13525 |
13315 |
13475 |
-90 |
23 |
31 |
+11 |
Total Volume and Open Interest |
31,876 |
71,963 |
+1,762 |
Nikkei 225(SGX) |
Jun13 |
130409 |
13220 |
13365 |
13155 |
13165 |
-20 |
391,084 |
259,643 |
+15,527 |
Sep13 |
130409 |
13250 |
13250 |
13160 |
13160 |
-15 |
289 |
3,926 |
+176 |
Dec13 |
130409 |
13100 |
13100 |
13100 |
13100 |
-15 |
14 |
16,246 |
-6 |
Total Volume and Open Interest |
402,248 |
316,611 |
+18,823 |
CAC 40(EURONEXT) |
Apr13 |
130409 |
3693.0 |
3702.0 |
3655.0 |
3669.5 |
+0.5 |
83,300 |
343,310 |
+26,099 |
May13 |
130409 |
3624.5 |
3633.5 |
3591.0 |
3603.0 |
+0.5 |
396 |
70,653 |
+69,671 |
Jun13 |
130409 |
3600.0 |
3604.0 |
3572.0 |
3578.0 |
unch |
260 |
30,797 |
-223 |
Total Volume and Open Interest |
83,956 |
444,792 |
+95,547 |
Hang Seng Index(HKFE) |
Apr13 |
130409 |
21724 |
21957 |
21699 |
21828 |
+172 |
56,169 |
104,005 |
-572 |
May13 |
130409 |
21576 |
21820 |
21570 |
21700 |
+170 |
203 |
485 |
+114 |
Jun13 |
130409 |
21315 |
21560 |
21315 |
21447 |
+177 |
274 |
5,060 |
+1 |
Total Volume and Open Interest |
56,699 |
110,964 |
-457 |
DAX(EUREX) |
Jun13 |
130409 |
7714.0 |
7735.5 |
7618.0 |
7633.5 |
-31.5 |
140,964 |
166,438 |
+1,897 |
Sep13 |
130409 |
7713.0 |
7735.0 |
7630.0 |
7638.5 |
-31.5 |
479 |
4,231 |
-199 |
Dec13 |
130409 |
7719.0 |
7740.0 |
7641.0 |
7643.5 |
-31.5 |
96 |
326 |
+10 |
Total Volume and Open Interest |
141,539 |
170,995 |
+1,708 |
FT-SE 100(EURONEXT) |
Jun13 |
130409 |
6256.50 |
6278.50 |
6234.50 |
6257.00 |
+37.00 |
76,845 |
669,661 |
-680 |
Sep13 |
130409 |
6215.50 |
6215.50 |
6208.00 |
6208.00 |
+37.00 |
5 |
733 |
-214 |
Dec13 |
130409 |
6178.50 |
6178.50 |
6178.50 |
6178.50 |
+37.00 |
0 |
190 |
+0 |
Total Volume and Open Interest |
76,850 |
670,584 |
-894 |
SPI 200(SFE) |
Jun13 |
130409 |
4910.0 |
4980.0 |
4891.0 |
4969.0 |
+58.0 |
26,912 |
254,773 |
-6,229 |
Sep13 |
130409 |
4909.0 |
4934.0 |
4909.0 |
4934.0 |
+59.0 |
148 |
2,354 |
+136 |
Dec13 |
130409 |
4938.0 |
4938.0 |
4938.0 |
4938.0 |
+59.0 |
2 |
2,355 |
+2 |
Total Volume and Open Interest |
27,483 |
262,960 |
-5,832 |
FTSE MIB(ISE) |
Jun13 |
130409 |
15080.00 |
15145.00 |
15025.00 |
15112.00 |
+156.00 |
32,039 |
31,619 |
+691 |
Sep13 |
130409 |
14985.00 |
15040.00 |
14975.00 |
15022.00 |
+151.00 |
25 |
73 |
+3 |
Dec13 |
130409 |
14935.00 |
14935.00 |
14935.00 |
14935.00 |
+151.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
32,064 |
31,693 |
+694 |
KOSPI 200(KFE) |
Jun13 |
130409 |
253.95 |
256.05 |
251.50 |
253.35 |
-0.45 |
224,284 |
111,073 |
-3,087 |
Sep13 |
130409 |
253.15 |
257.25 |
252.95 |
254.95 |
+0.05 |
47 |
1,455 |
+55 |
Dec13 |
130409 |
257.20 |
257.20 |
257.20 |
257.20 |
unch |
0 |
196 |
+0 |
Total Volume and Open Interest |
224,331 |
112,737 |
-3,032 |
GSCI(CME) |
Apr13 |
130409 |
634.00 |
637.00 |
631.50 |
637.00 |
+3.75 |
1,700 |
7,627 |
-1,427 |
May13 |
130409 |
634.70 |
637.45 |
631.80 |
637.45 |
+3.55 |
1,535 |
1,929 |
+1,492 |
Jun13 |
130409 |
637.50 |
637.50 |
632.00 |
637.50 |
+3.50 |
|
|
|
Total Volume and Open Interest |
3,235 |
9,556 |
+65 |
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. |
|
|