|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 29, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130429 |
1430.00 |
1475.00 |
1425.00 |
1471.75 |
+41.00 |
61,879 |
57,021 |
-16,335 |
Jul13 |
130429 |
1380.00 |
1410.75 |
1377.50 |
1408.75 |
+27.75 |
98,775 |
274,241 |
+3,586 |
Aug13 |
130429 |
1318.50 |
1347.25 |
1316.75 |
1345.00 |
+26.50 |
4,106 |
11,195 |
+4 |
Sep13 |
130429 |
1247.00 |
1272.25 |
1246.00 |
1270.25 |
+22.75 |
2,269 |
9,008 |
-16 |
Nov13 |
130429 |
1210.00 |
1231.75 |
1206.00 |
1229.25 |
+19.00 |
26,948 |
172,387 |
+1,468 |
Jan14 |
130429 |
1216.50 |
1238.50 |
1213.75 |
1236.00 |
+18.50 |
1,118 |
15,174 |
+136 |
Mar14 |
130429 |
1225.50 |
1243.50 |
1221.00 |
1242.00 |
+18.25 |
267 |
3,434 |
-98 |
May14 |
130429 |
1228.00 |
1246.75 |
1225.00 |
1246.75 |
+17.75 |
269 |
3,545 |
+91 |
Jul14 |
130429 |
1235.00 |
1255.50 |
1234.00 |
1254.00 |
+17.50 |
172 |
3,283 |
+16 |
Aug14 |
130429 |
1245.50 |
1251.50 |
1234.00 |
1251.50 |
+17.50 |
0 |
8 |
+0 |
Sep14 |
130429 |
1239.25 |
1239.25 |
1221.75 |
1239.25 |
+17.50 |
0 |
10 |
+0 |
Nov14 |
130429 |
1219.50 |
1237.50 |
1215.00 |
1236.00 |
+18.75 |
397 |
7,009 |
+240 |
Jan15 |
130429 |
1235.50 |
1235.50 |
1217.25 |
1235.50 |
+18.25 |
0 |
10 |
+0 |
Mar15 |
130429 |
1231.75 |
1231.75 |
1213.50 |
1231.75 |
+18.25 |
|
|
|
Total Volume and Open Interest |
196,200 |
556,542 |
-10,908 |
Soybean Meal(CBOT) |
May13 |
130429 |
418.80 |
434.00 |
417.90 |
431.40 |
+13.50 |
19,694 |
21,033 |
-2,294 |
Jul13 |
130429 |
404.70 |
417.40 |
404.10 |
416.40 |
+11.70 |
45,071 |
132,775 |
+3,173 |
Aug13 |
130429 |
378.90 |
390.90 |
378.60 |
390.10 |
+11.50 |
3,009 |
16,631 |
+613 |
Sep13 |
130429 |
354.80 |
365.90 |
354.80 |
364.50 |
+9.50 |
1,593 |
10,059 |
+33 |
Oct13 |
130429 |
340.00 |
348.50 |
338.70 |
347.10 |
+7.00 |
1,142 |
9,052 |
+41 |
Dec13 |
130429 |
338.30 |
346.70 |
336.60 |
344.50 |
+6.70 |
7,278 |
56,306 |
+1,077 |
Jan14 |
130429 |
339.60 |
347.70 |
339.00 |
346.20 |
+6.60 |
271 |
5,149 |
+83 |
Mar14 |
130429 |
342.10 |
350.50 |
342.00 |
349.20 |
+6.50 |
112 |
3,604 |
+7 |
May14 |
130429 |
345.10 |
353.10 |
344.60 |
351.30 |
+6.70 |
41 |
2,397 |
-3 |
Jul14 |
130429 |
349.90 |
354.00 |
347.20 |
353.70 |
+6.50 |
48 |
2,030 |
-1 |
Total Volume and Open Interest |
78,263 |
259,343 |
+2,727 |
Soybean Oil(CBOT) |
May13 |
130429 |
49.66 |
50.00 |
49.07 |
49.46 |
-0.20 |
19,820 |
20,933 |
-4,328 |
Jul13 |
130429 |
49.49 |
49.89 |
49.05 |
49.51 |
-0.03 |
58,883 |
195,924 |
-1,775 |
Aug13 |
130429 |
49.10 |
49.44 |
48.73 |
49.27 |
+0.11 |
7,020 |
18,898 |
+160 |
Sep13 |
130429 |
48.73 |
49.08 |
48.41 |
49.00 |
+0.20 |
4,612 |
14,448 |
+1,419 |
Oct13 |
130429 |
48.62 |
48.77 |
48.04 |
48.69 |
+0.21 |
2,500 |
14,284 |
+697 |
Dec13 |
130429 |
48.27 |
48.57 |
47.75 |
48.50 |
+0.24 |
17,212 |
71,886 |
+1,358 |
Jan14 |
130429 |
48.07 |
48.47 |
47.75 |
48.41 |
+0.23 |
1,356 |
6,562 |
+106 |
Mar14 |
130429 |
48.47 |
48.50 |
47.74 |
48.44 |
+0.27 |
855 |
3,734 |
-217 |
May14 |
130429 |
47.96 |
48.43 |
47.96 |
48.43 |
+0.30 |
66 |
2,553 |
+25 |
Jul14 |
130429 |
48.05 |
48.49 |
48.05 |
48.49 |
+0.27 |
269 |
2,096 |
+82 |
Total Volume and Open Interest |
112,602 |
352,529 |
-2,469 |
Canola(WCE) |
May13 |
130429 |
632.5 |
642.0 |
632.5 |
642.0 |
+7.9 |
4,360 |
12,429 |
-3,058 |
Jul13 |
130429 |
616.5 |
623.5 |
614.5 |
623.2 |
+6.7 |
7,695 |
88,174 |
+1,194 |
Nov13 |
130429 |
550.9 |
555.5 |
546.0 |
554.3 |
+4.1 |
9,071 |
53,783 |
+2,639 |
Jan14 |
130429 |
552.9 |
555.1 |
552.7 |
555.1 |
+4.2 |
11 |
3,544 |
+5 |
Mar14 |
130429 |
547.1 |
549.4 |
547.0 |
549.4 |
+4.2 |
6 |
509 |
+6 |
Total Volume and Open Interest |
21,143 |
158,457 |
+786 |
Corn(CBOT) |
May13 |
130429 |
649.00 |
688.75 |
649.00 |
684.00 |
+40.00 |
53,896 |
126,753 |
-15,966 |
Jul13 |
130429 |
625.00 |
659.75 |
625.00 |
659.75 |
+40.00 |
79,925 |
463,313 |
+212 |
Sep13 |
130429 |
552.00 |
584.75 |
552.00 |
584.75 |
+40.00 |
13,166 |
152,268 |
+96 |
Dec13 |
130429 |
530.75 |
560.00 |
530.75 |
559.50 |
+35.50 |
45,799 |
394,981 |
+2,629 |
Mar14 |
130429 |
540.75 |
570.00 |
540.75 |
569.50 |
+34.50 |
4,831 |
31,556 |
+1,686 |
May14 |
130429 |
555.25 |
578.00 |
543.25 |
577.25 |
+34.00 |
2,160 |
12,773 |
+139 |
Jul14 |
130429 |
560.00 |
584.25 |
550.50 |
582.75 |
+32.25 |
2,376 |
14,082 |
+1,178 |
Sep14 |
130429 |
535.25 |
565.00 |
532.75 |
564.75 |
+32.00 |
9 |
1,269 |
+4 |
Dec14 |
130429 |
539.25 |
564.50 |
535.50 |
564.50 |
+29.00 |
1,316 |
36,208 |
-49 |
Mar15 |
130429 |
556.00 |
572.25 |
541.75 |
572.25 |
+30.50 |
12 |
233 |
+12 |
Total Volume and Open Interest |
203,522 |
1,236,219 |
-10,048 |
Wheat(CBOT) |
May13 |
130429 |
688.75 |
713.00 |
688.75 |
709.75 |
+21.00 |
22,219 |
32,340 |
-5,607 |
Jul13 |
130429 |
695.00 |
719.75 |
693.00 |
716.50 |
+24.00 |
58,369 |
231,368 |
+643 |
Sep13 |
130429 |
701.75 |
728.00 |
701.75 |
725.25 |
+24.25 |
6,921 |
55,236 |
+465 |
Dec13 |
130429 |
717.25 |
742.25 |
716.25 |
739.75 |
+24.00 |
13,768 |
84,247 |
+1,058 |
Mar14 |
130429 |
734.25 |
755.00 |
734.00 |
752.75 |
+23.75 |
1,661 |
15,209 |
+347 |
May14 |
130429 |
744.00 |
759.00 |
738.25 |
757.25 |
+23.00 |
433 |
2,006 |
+60 |
Total Volume and Open Interest |
103,929 |
430,129 |
-2,782 |
Wheat(KCBT) |
May13 |
130429 |
762.00 |
784.75 |
761.00 |
780.75 |
+24.25 |
11,714 |
11,332 |
-3,572 |
Jul13 |
130429 |
754.00 |
779.00 |
753.00 |
775.75 |
+25.25 |
22,814 |
97,756 |
+1,425 |
Sep13 |
130429 |
769.25 |
788.00 |
765.25 |
785.25 |
+25.00 |
4,693 |
18,456 |
-42 |
Dec13 |
130429 |
778.50 |
803.75 |
778.50 |
800.25 |
+25.00 |
3,579 |
16,182 |
-53 |
Mar14 |
130429 |
797.00 |
813.50 |
788.50 |
808.50 |
+23.50 |
541 |
2,524 |
-17 |
May14 |
130429 |
787.50 |
809.75 |
786.25 |
804.25 |
+21.50 |
158 |
848 |
+16 |
Total Volume and Open Interest |
43,616 |
148,651 |
-2,195 |
Wheat(MGE) |
May13 |
130429 |
815.00 |
838.25 |
811.25 |
831.75 |
+20.50 |
1,591 |
3,430 |
-609 |
Jul13 |
130429 |
804.50 |
823.00 |
804.50 |
819.00 |
+14.50 |
3,577 |
16,945 |
+286 |
Sep13 |
130429 |
800.75 |
822.25 |
800.75 |
817.75 |
+17.75 |
1,888 |
8,531 |
+245 |
Dec13 |
130429 |
808.50 |
829.00 |
808.50 |
825.00 |
+17.75 |
742 |
7,251 |
+32 |
Mar14 |
130429 |
825.00 |
838.00 |
823.25 |
834.75 |
+17.75 |
105 |
912 |
+58 |
Total Volume and Open Interest |
7,903 |
37,123 |
+12 |
Oats(CBOT) |
May13 |
130429 |
395.00 |
411.00 |
390.75 |
411.00 |
+20.25 |
299 |
701 |
-122 |
Jul13 |
130429 |
384.75 |
400.00 |
382.00 |
390.75 |
+6.75 |
483 |
6,763 |
+129 |
Sep13 |
130429 |
372.25 |
375.00 |
367.50 |
373.25 |
+4.50 |
7 |
136 |
+7 |
Dec13 |
130429 |
362.00 |
366.00 |
361.50 |
365.50 |
+4.00 |
17 |
1,088 |
+1 |
Total Volume and Open Interest |
826 |
8,716 |
+35 |
Rough Rice(CBOT) |
May13 |
130429 |
14.80 |
14.98 |
14.65 |
14.66 |
-0.14 |
1,032 |
3,618 |
-360 |
Jul13 |
130429 |
15.07 |
15.27 |
14.90 |
14.92 |
-0.15 |
1,095 |
8,852 |
+458 |
Sep13 |
130429 |
14.95 |
15.03 |
14.85 |
14.87 |
-0.10 |
143 |
888 |
+55 |
Nov13 |
130429 |
15.02 |
15.10 |
15.02 |
15.02 |
-0.08 |
7 |
127 |
+2 |
Total Volume and Open Interest |
2,292 |
13,522 |
+166 |
Live Cattle(CME) |
Apr13 |
130429 |
127.785 |
128.300 |
127.680 |
127.700 |
-0.150 |
2,679 |
5,030 |
-1,829 |
Jun13 |
130429 |
122.480 |
123.350 |
122.480 |
122.550 |
-0.050 |
22,013 |
152,298 |
-2,171 |
Aug13 |
130429 |
123.300 |
123.800 |
123.050 |
123.080 |
-0.205 |
7,746 |
75,811 |
+2,119 |
Oct13 |
130429 |
126.450 |
127.050 |
126.300 |
126.450 |
unch |
3,329 |
50,532 |
+573 |
Dec13 |
130429 |
127.800 |
128.380 |
127.600 |
128.075 |
+0.075 |
2,058 |
31,496 |
-70 |
Feb14 |
130429 |
128.750 |
129.285 |
128.750 |
129.100 |
+0.250 |
788 |
8,414 |
+196 |
Total Volume and Open Interest |
38,892 |
328,015 |
-1,029 |
Feeder Cattle(CME) |
May13 |
130429 |
141.000 |
141.185 |
140.035 |
140.435 |
-1.365 |
2,072 |
10,310 |
-537 |
Aug13 |
130429 |
150.400 |
150.500 |
149.400 |
149.880 |
-1.305 |
2,819 |
18,225 |
-253 |
Sep13 |
130429 |
152.300 |
152.435 |
151.200 |
151.575 |
-1.325 |
366 |
2,952 |
+23 |
Oct13 |
130429 |
154.050 |
154.050 |
152.850 |
153.235 |
-1.415 |
460 |
2,291 |
+121 |
Nov13 |
130429 |
154.750 |
154.750 |
153.380 |
153.985 |
-1.215 |
257 |
1,362 |
+27 |
Jan14 |
130429 |
152.600 |
153.100 |
152.500 |
153.100 |
-1.150 |
45 |
464 |
+18 |
Mar14 |
130429 |
154.000 |
154.000 |
154.000 |
154.000 |
unch |
6 |
16 |
+6 |
Total Volume and Open Interest |
6,025 |
35,620 |
-2,670 |
Lean Hogs(CME) |
May13 |
130429 |
89.385 |
89.730 |
88.980 |
89.300 |
-0.050 |
368 |
2,963 |
+56 |
Jun13 |
130429 |
92.635 |
93.080 |
91.885 |
92.150 |
-0.385 |
20,943 |
88,079 |
-2,589 |
Jul13 |
130429 |
92.800 |
93.180 |
92.080 |
92.500 |
-0.250 |
5,348 |
23,251 |
+820 |
Aug13 |
130429 |
92.000 |
92.500 |
91.300 |
91.700 |
-0.280 |
5,193 |
36,013 |
+618 |
Oct13 |
130429 |
81.950 |
82.285 |
81.450 |
81.800 |
+0.050 |
9,059 |
36,976 |
+108 |
Dec13 |
130429 |
78.225 |
78.700 |
77.930 |
78.250 |
-0.050 |
8,091 |
28,078 |
+629 |
Feb14 |
130429 |
80.725 |
80.930 |
80.250 |
80.650 |
-0.180 |
2,181 |
10,308 |
+106 |
Apr14 |
130429 |
82.650 |
82.800 |
82.300 |
82.700 |
+0.200 |
1,243 |
6,175 |
+408 |
Total Volume and Open Interest |
52,554 |
234,742 |
+208 |
Class III Milk(CME) |
Apr13 |
130429 |
17.61 |
17.62 |
17.60 |
17.60 |
-0.02 |
58 |
3,021 |
-18 |
May13 |
130429 |
18.61 |
18.70 |
18.61 |
18.62 |
-0.08 |
264 |
4,355 |
+107 |
Jun13 |
130429 |
19.40 |
19.59 |
19.26 |
19.58 |
+0.32 |
162 |
3,075 |
-16 |
Jul13 |
130429 |
19.43 |
19.60 |
19.43 |
19.59 |
+0.14 |
115 |
2,684 |
+9 |
Aug13 |
130429 |
19.45 |
19.52 |
19.36 |
19.50 |
+0.11 |
96 |
2,517 |
+16 |
Total Volume and Open Interest |
783 |
23,844 |
+144 |
Cocoa(ICE) |
May13 |
130429 |
2341 |
2341 |
2333 |
2335 |
-29 |
366 |
388 |
-366 |
Jul13 |
130429 |
2360 |
2372 |
2322 |
2335 |
-29 |
14,310 |
93,523 |
+1,413 |
Sep13 |
130429 |
2362 |
2378 |
2331 |
2344 |
-27 |
2,801 |
38,791 |
+243 |
Dec13 |
130429 |
2368 |
2381 |
2341 |
2351 |
-27 |
1,970 |
28,942 |
+258 |
Mar14 |
130429 |
2367 |
2383 |
2341 |
2353 |
-27 |
1,356 |
27,700 |
+338 |
May14 |
130429 |
2384 |
2387 |
2354 |
2359 |
-27 |
120 |
9,018 |
+57 |
Jul14 |
130429 |
2370 |
2374 |
2360 |
2364 |
-30 |
12 |
2,316 |
+1 |
Total Volume and Open Interest |
21,202 |
203,568 |
+2,111 |
Coffee "C"(ICE) |
May13 |
130429 |
133.65 |
134.45 |
132.80 |
133.60 |
-0.30 |
164 |
541 |
-157 |
Jul13 |
130429 |
133.70 |
135.00 |
132.70 |
133.75 |
-0.20 |
14,160 |
97,099 |
+1,143 |
Sep13 |
130429 |
136.40 |
137.10 |
135.00 |
136.05 |
-0.15 |
3,573 |
31,417 |
-547 |
Dec13 |
130429 |
139.90 |
140.70 |
138.55 |
139.65 |
-0.05 |
1,957 |
17,754 |
-80 |
Mar14 |
130429 |
143.65 |
144.10 |
142.00 |
143.10 |
unch |
671 |
5,979 |
+360 |
May14 |
130429 |
143.95 |
146.15 |
143.95 |
145.20 |
+0.10 |
86 |
3,472 |
+29 |
Total Volume and Open Interest |
20,755 |
159,182 |
+763 |
Orange Juice(ICE) |
May13 |
130429 |
142.00 |
145.00 |
141.40 |
143.20 |
+2.85 |
711 |
2,222 |
-481 |
Jul13 |
130429 |
139.90 |
144.90 |
139.75 |
142.65 |
+3.90 |
1,006 |
16,421 |
+338 |
Sep13 |
130429 |
139.70 |
144.20 |
139.70 |
142.40 |
+3.50 |
149 |
1,458 |
+58 |
Nov13 |
130429 |
143.10 |
144.30 |
142.15 |
142.15 |
+3.15 |
5 |
454 |
+4 |
Jan14 |
130429 |
141.85 |
141.85 |
141.85 |
141.85 |
+2.90 |
21 |
206 |
+21 |
Mar14 |
130429 |
142.05 |
142.05 |
142.05 |
142.05 |
+2.65 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,892 |
20,766 |
-60 |
Sugar #11(ICE) |
May13 |
130429 |
17.35 |
17.55 |
17.13 |
17.49 |
+0.13 |
28,187 |
57,936 |
-4,018 |
Jul13 |
130429 |
17.42 |
17.54 |
17.26 |
17.45 |
+0.03 |
52,424 |
437,716 |
+3,257 |
Oct13 |
130429 |
17.81 |
17.92 |
17.67 |
17.84 |
+0.04 |
15,671 |
151,210 |
+915 |
Mar14 |
130429 |
18.68 |
18.79 |
18.58 |
18.73 |
+0.05 |
8,277 |
98,820 |
+615 |
May14 |
130429 |
18.86 |
18.95 |
18.74 |
18.90 |
+0.05 |
2,664 |
21,627 |
+295 |
Jul14 |
130429 |
19.01 |
19.11 |
18.92 |
19.06 |
+0.05 |
1,181 |
34,255 |
+317 |
Oct14 |
130429 |
19.28 |
19.37 |
19.20 |
19.33 |
+0.05 |
465 |
18,762 |
+2 |
Mar15 |
130429 |
19.64 |
19.72 |
19.56 |
19.69 |
+0.05 |
190 |
13,367 |
+67 |
Total Volume and Open Interest |
109,146 |
838,572 |
+1,502 |
London Cocoa(LCE) |
May13 |
130429 |
1532 |
1538 |
1511 |
1523 |
-19 |
3,332 |
32,151 |
-1,589 |
Jul13 |
130429 |
1535 |
1546 |
1516 |
1526 |
-20 |
10,760 |
65,548 |
+1,519 |
Sep13 |
130429 |
1543 |
1553 |
1525 |
1535 |
-20 |
4,490 |
38,883 |
-18 |
Dec13 |
130429 |
1546 |
1554 |
1530 |
1538 |
-19 |
4,165 |
52,201 |
+31 |
Mar14 |
130429 |
1552 |
1552 |
1529 |
1537 |
-19 |
3,588 |
41,173 |
+292 |
May14 |
130429 |
1555 |
1555 |
1535 |
1543 |
-17 |
272 |
10,399 |
+62 |
Jul14 |
130429 |
1545 |
1550 |
1544 |
1548 |
-17 |
90 |
3,976 |
+27 |
Total Volume and Open Interest |
26,720 |
247,258 |
+340 |
London Sugar(LCE) |
Aug13 |
130429 |
500.00 |
502.00 |
498.10 |
501.70 |
+1.20 |
2,778 |
32,239 |
-743 |
Oct13 |
130429 |
493.20 |
495.40 |
491.10 |
495.20 |
+1.90 |
1,681 |
13,448 |
+297 |
Dec13 |
130429 |
499.30 |
501.20 |
497.00 |
501.00 |
+1.70 |
186 |
4,649 |
+201 |
Mar14 |
130429 |
506.00 |
508.00 |
503.50 |
507.20 |
+1.20 |
63 |
4,377 |
+172 |
May14 |
130429 |
509.10 |
511.40 |
508.20 |
511.40 |
+1.40 |
40 |
1,733 |
+22 |
Total Volume and Open Interest |
4,756 |
57,733 |
-47 |
Cotton(ICE) |
May13 |
130429 |
84.00 |
84.00 |
82.50 |
83.60 |
+1.35 |
55 |
558 |
-81 |
Jul13 |
130429 |
84.35 |
86.27 |
84.26 |
85.74 |
+1.49 |
13,338 |
108,482 |
-2,837 |
Oct13 |
130429 |
85.00 |
85.02 |
85.00 |
85.02 |
+1.29 |
0 |
63 |
+0 |
Dec13 |
130429 |
83.36 |
85.10 |
83.36 |
84.70 |
+1.12 |
2,400 |
51,824 |
+454 |
Mar14 |
130429 |
84.00 |
85.25 |
84.00 |
84.95 |
+1.10 |
79 |
1,286 |
-42 |
May14 |
130429 |
85.16 |
85.16 |
85.16 |
85.16 |
+1.10 |
28 |
296 |
-11 |
Total Volume and Open Interest |
15,918 |
163,268 |
-2,500 |
Lumber(CME) |
May13 |
130429 |
351.2 |
353.1 |
345.2 |
348.5 |
-4.5 |
414 |
1,922 |
-136 |
Jul13 |
130429 |
355.2 |
355.5 |
348.2 |
351.8 |
-3.5 |
360 |
3,410 |
+1 |
Sep13 |
130429 |
351.0 |
354.1 |
346.0 |
348.9 |
-5.1 |
29 |
1,029 |
+4 |
Nov13 |
130429 |
347.1 |
349.5 |
341.0 |
342.9 |
-6.5 |
3 |
141 |
+1 |
Total Volume and Open Interest |
807 |
6,520 |
-129 |
Crude Oil(NYM) |
Jun13 |
130429 |
92.70 |
94.69 |
92.43 |
94.50 |
+1.50 |
270,121 |
322,478 |
-4,665 |
Jul13 |
130429 |
93.03 |
94.89 |
92.67 |
94.72 |
+1.47 |
53,461 |
174,579 |
+4,155 |
Aug13 |
130429 |
93.05 |
94.87 |
92.77 |
94.71 |
+1.42 |
38,709 |
114,907 |
+3,822 |
Sep13 |
130429 |
92.82 |
94.58 |
92.49 |
94.45 |
+1.36 |
34,572 |
121,272 |
+1,024 |
Oct13 |
130429 |
92.67 |
94.09 |
92.28 |
94.02 |
+1.29 |
19,153 |
63,800 |
+2,211 |
Nov13 |
130429 |
91.90 |
93.67 |
91.84 |
93.54 |
+1.23 |
11,190 |
47,281 |
+524 |
Dec13 |
130429 |
91.62 |
93.23 |
91.33 |
93.08 |
+1.18 |
63,977 |
216,094 |
-3,309 |
Jan14 |
130429 |
90.97 |
92.68 |
90.83 |
92.59 |
+1.11 |
7,277 |
42,203 |
+434 |
Feb14 |
130429 |
91.26 |
92.20 |
91.25 |
92.14 |
+1.04 |
2,786 |
25,661 |
-114 |
Mar14 |
130429 |
90.90 |
91.90 |
90.22 |
91.72 |
+0.97 |
7,005 |
34,485 |
+601 |
Apr14 |
130429 |
90.24 |
91.41 |
90.24 |
91.32 |
+0.90 |
1,590 |
15,098 |
-261 |
May14 |
130429 |
90.96 |
90.96 |
90.96 |
90.96 |
+0.84 |
1,106 |
16,693 |
-219 |
Jun14 |
130429 |
89.39 |
90.84 |
89.35 |
90.66 |
+0.79 |
10,675 |
77,701 |
-126 |
Jul14 |
130429 |
90.32 |
90.32 |
90.32 |
90.32 |
+0.74 |
408 |
15,199 |
-326 |
Aug14 |
130429 |
89.99 |
89.99 |
89.99 |
89.99 |
+0.69 |
207 |
14,256 |
+68 |
Sep14 |
130429 |
89.68 |
89.68 |
89.68 |
89.68 |
+0.64 |
568 |
29,011 |
-357 |
Total Volume and Open Interest |
560,626 |
1,738,401 |
+6,522 |
e-miNY Crude Oil(NYM) |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
Jun13 |
130429 |
92.775 |
94.675 |
92.450 |
94.500 |
+1.500 |
7,889 |
1,991 |
+83 |
Jul13 |
130429 |
92.850 |
94.850 |
92.800 |
94.725 |
+1.475 |
282 |
695 |
+75 |
Aug13 |
130429 |
92.750 |
94.850 |
92.750 |
94.700 |
+1.400 |
97 |
491 |
+66 |
Sep13 |
130429 |
94.150 |
94.575 |
94.150 |
94.450 |
+1.350 |
6 |
15 |
+0 |
Oct13 |
130429 |
93.700 |
94.025 |
93.625 |
94.025 |
+1.300 |
0 |
5 |
+0 |
Nov13 |
130429 |
93.550 |
93.550 |
92.300 |
93.550 |
+1.250 |
0 |
14 |
+0 |
Dec13 |
130429 |
93.075 |
93.075 |
93.075 |
93.075 |
+1.175 |
13 |
54 |
+3 |
Jan14 |
130429 |
92.600 |
92.600 |
92.600 |
92.600 |
+1.125 |
|
|
|
Total Volume and Open Interest |
8,287 |
3,351 |
+227 |
Heating Oil(NYM) |
May13 |
130429 |
290.09 |
290.72 |
287.71 |
290.07 |
-0.05 |
33,250 |
24,433 |
-8,896 |
Jun13 |
130429 |
286.39 |
287.66 |
284.49 |
286.68 |
+0.07 |
62,870 |
93,616 |
+4,825 |
Jul13 |
130429 |
285.95 |
287.43 |
284.49 |
286.76 |
+0.30 |
19,735 |
50,882 |
+868 |
Aug13 |
130429 |
286.12 |
287.75 |
285.19 |
287.47 |
+0.48 |
7,084 |
17,280 |
+483 |
Sep13 |
130429 |
286.23 |
288.60 |
285.98 |
288.32 |
+0.61 |
7,218 |
26,412 |
+122 |
Oct13 |
130429 |
286.67 |
289.18 |
286.67 |
288.98 |
+0.75 |
2,650 |
10,984 |
-187 |
Nov13 |
130429 |
287.61 |
289.36 |
287.09 |
289.28 |
+0.85 |
1,724 |
9,039 |
-15 |
Dec13 |
130429 |
288.00 |
289.70 |
286.80 |
289.35 |
+0.88 |
10,516 |
37,077 |
-761 |
Jan14 |
130429 |
287.92 |
289.61 |
287.69 |
289.61 |
+0.89 |
421 |
6,743 |
-80 |
Feb14 |
130429 |
288.28 |
289.71 |
288.28 |
289.71 |
+0.91 |
435 |
2,705 |
+25 |
Mar14 |
130429 |
288.20 |
289.40 |
288.14 |
289.31 |
+0.86 |
313 |
3,756 |
-12 |
Apr14 |
130429 |
287.14 |
288.11 |
287.14 |
288.11 |
+0.80 |
222 |
9,827 |
-56 |
May14 |
130429 |
287.07 |
287.07 |
287.07 |
287.07 |
+0.75 |
115 |
1,729 |
+12 |
Jun14 |
130429 |
284.19 |
285.75 |
284.19 |
285.75 |
+0.75 |
546 |
7,528 |
+112 |
Total Volume and Open Interest |
147,399 |
306,035 |
-3,519 |
Gasoline(NYMEX) |
May13 |
130429 |
282.25 |
283.17 |
280.72 |
282.75 |
-0.74 |
33,422 |
20,586 |
-13,683 |
Jun13 |
130429 |
279.76 |
282.68 |
279.76 |
282.20 |
-0.53 |
50,726 |
89,120 |
+3,127 |
Jul13 |
130429 |
278.21 |
280.66 |
278.15 |
280.42 |
-0.14 |
21,963 |
53,157 |
+1,111 |
Aug13 |
130429 |
276.31 |
277.85 |
275.61 |
277.62 |
+0.12 |
11,121 |
23,705 |
+328 |
Sep13 |
130429 |
272.96 |
274.56 |
272.14 |
274.03 |
+0.25 |
6,771 |
27,297 |
-210 |
Oct13 |
130429 |
257.53 |
259.92 |
257.53 |
259.34 |
+0.29 |
3,223 |
17,031 |
+333 |
Nov13 |
130429 |
255.27 |
257.30 |
254.94 |
256.65 |
+0.29 |
2,322 |
18,050 |
+29 |
Dec13 |
130429 |
253.04 |
255.57 |
253.02 |
255.01 |
+0.28 |
2,483 |
12,934 |
-160 |
Jan14 |
130429 |
254.20 |
254.73 |
254.20 |
254.42 |
+0.29 |
270 |
5,081 |
+26 |
Feb14 |
130429 |
254.55 |
254.96 |
254.55 |
254.75 |
+0.30 |
125 |
2,054 |
-340 |
Total Volume and Open Interest |
132,571 |
277,115 |
-9,752 |
e-miNY RBOB Gasoline(NYM) |
May13 |
130429 |
282.80 |
283.49 |
282.75 |
282.80 |
-0.70 |
1 |
1 |
+0 |
Jun13 |
130429 |
282.20 |
282.73 |
282.20 |
282.20 |
-0.50 |
|
|
|
Jul13 |
130429 |
280.40 |
280.56 |
280.40 |
280.40 |
-0.20 |
|
|
|
Aug13 |
130429 |
277.60 |
277.62 |
277.50 |
277.60 |
+0.10 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jun13 |
130429 |
4.233 |
4.395 |
4.225 |
4.392 |
+0.169 |
134,816 |
232,892 |
+2,713 |
Jul13 |
130429 |
4.285 |
4.444 |
4.274 |
4.441 |
+0.173 |
30,335 |
229,970 |
+1,259 |
Aug13 |
130429 |
4.307 |
4.468 |
4.300 |
4.466 |
+0.176 |
11,537 |
75,789 |
-742 |
Sep13 |
130429 |
4.298 |
4.460 |
4.288 |
4.459 |
+0.178 |
12,409 |
92,090 |
-1,348 |
Oct13 |
130429 |
4.302 |
4.469 |
4.300 |
4.469 |
+0.176 |
23,448 |
191,286 |
+507 |
Nov13 |
130429 |
4.403 |
4.540 |
4.397 |
4.540 |
+0.176 |
9,525 |
62,932 |
+977 |
Dec13 |
130429 |
4.550 |
4.691 |
4.544 |
4.691 |
+0.182 |
6,943 |
62,096 |
+561 |
Jan14 |
130429 |
4.645 |
4.766 |
4.600 |
4.766 |
+0.182 |
15,789 |
140,891 |
+558 |
Feb14 |
130429 |
4.587 |
4.720 |
4.581 |
4.720 |
+0.176 |
1,668 |
36,484 |
+61 |
Mar14 |
130429 |
4.493 |
4.623 |
4.493 |
4.623 |
+0.169 |
11,119 |
64,941 |
-1,059 |
Apr14 |
130429 |
4.175 |
4.245 |
4.175 |
4.242 |
+0.075 |
11,085 |
102,054 |
-1,141 |
May14 |
130429 |
4.180 |
4.233 |
4.180 |
4.233 |
+0.071 |
886 |
23,532 |
-526 |
Jun14 |
130429 |
4.202 |
4.256 |
4.199 |
4.256 |
+0.070 |
909 |
17,699 |
-463 |
Jul14 |
130429 |
4.236 |
4.287 |
4.234 |
4.287 |
+0.070 |
296 |
12,736 |
-2 |
Aug14 |
130429 |
4.249 |
4.303 |
4.245 |
4.303 |
+0.070 |
171 |
12,536 |
+17 |
Sep14 |
130429 |
4.260 |
4.300 |
4.242 |
4.300 |
+0.070 |
176 |
16,520 |
+10 |
Total Volume and Open Interest |
354,942 |
1,554,382 |
-13,552 |
Brent Crude Oil(ICE) |
Jun13 |
130429 |
102.79 |
103.94 |
102.57 |
103.81 |
+0.65 |
280,396 |
265,105 |
+864 |
Jul13 |
130429 |
102.56 |
103.61 |
102.32 |
103.48 |
+0.54 |
161,597 |
217,451 |
+32,929 |
Aug13 |
130429 |
102.18 |
103.25 |
102.02 |
103.11 |
+0.47 |
65,655 |
107,997 |
+3,366 |
Sep13 |
130429 |
101.81 |
102.84 |
101.69 |
102.72 |
+0.44 |
41,437 |
93,152 |
+6,176 |
Oct13 |
130429 |
101.44 |
102.46 |
101.38 |
102.31 |
+0.42 |
22,227 |
68,294 |
+1,157 |
Nov13 |
130429 |
101.07 |
102.09 |
101.04 |
101.94 |
+0.41 |
17,972 |
50,122 |
-23 |
Dec13 |
130429 |
100.76 |
101.75 |
100.60 |
101.55 |
+0.39 |
84,551 |
201,756 |
-2,994 |
Jan14 |
130429 |
100.64 |
101.26 |
100.56 |
101.21 |
+0.37 |
7,345 |
34,045 |
-331 |
Feb14 |
130429 |
100.25 |
100.89 |
100.25 |
100.88 |
+0.35 |
4,454 |
21,349 |
+784 |
Mar14 |
130429 |
100.54 |
100.54 |
100.54 |
100.54 |
+0.31 |
6,338 |
31,164 |
+716 |
Apr14 |
130429 |
100.18 |
100.18 |
100.18 |
100.18 |
+0.27 |
1,525 |
31,129 |
+149 |
May14 |
130429 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.25 |
1,001 |
12,900 |
+70 |
Jun14 |
130429 |
98.96 |
99.65 |
98.71 |
99.49 |
+0.23 |
16,699 |
74,872 |
-121 |
Jul14 |
130429 |
99.19 |
99.19 |
99.19 |
99.19 |
+0.20 |
655 |
12,908 |
+166 |
Total Volume and Open Interest |
759,533 |
1,531,947 |
+47,675 |
Gas Oil(ICE) |
May13 |
130429 |
857.00 |
860.00 |
851.00 |
857.50 |
-1.25 |
39,815 |
104,386 |
+2,344 |
Jun13 |
130429 |
862.75 |
864.00 |
855.50 |
861.50 |
-1.00 |
72,819 |
128,645 |
+3,149 |
Jul13 |
130429 |
864.25 |
868.00 |
860.00 |
865.75 |
-0.50 |
24,412 |
68,854 |
-241 |
Aug13 |
130429 |
867.00 |
871.00 |
863.50 |
869.00 |
unch |
11,079 |
41,184 |
+1,130 |
Sep13 |
130429 |
870.25 |
874.00 |
866.75 |
871.75 |
+0.50 |
12,879 |
57,322 |
+1,961 |
Oct13 |
130429 |
870.50 |
875.75 |
868.75 |
873.75 |
+1.00 |
4,541 |
27,068 |
+1,104 |
Nov13 |
130429 |
871.00 |
876.25 |
869.25 |
874.25 |
+1.25 |
3,222 |
26,212 |
-194 |
Dec13 |
130429 |
871.25 |
876.50 |
869.00 |
874.00 |
+1.50 |
19,677 |
60,394 |
-294 |
Jan14 |
130429 |
870.50 |
875.50 |
870.50 |
874.25 |
+1.75 |
3,239 |
17,807 |
+87 |
Feb14 |
130429 |
870.00 |
874.75 |
869.00 |
873.50 |
+1.50 |
1,644 |
10,382 |
+420 |
Total Volume and Open Interest |
200,963 |
630,334 |
+9,321 |
Ethanol(CBOT) |
Apr13 |
130403 |
2.415 |
2.432 |
2.413 |
2.432 |
+0.044 |
76 |
204 |
-38 |
May13 |
130429 |
2.505 |
2.572 |
2.497 |
2.571 |
+0.112 |
161 |
568 |
-71 |
Jun13 |
130429 |
2.397 |
2.470 |
2.397 |
2.461 |
+0.078 |
288 |
913 |
+18 |
Jul13 |
130429 |
2.352 |
2.396 |
2.352 |
2.380 |
+0.068 |
137 |
990 |
-39 |
Aug13 |
130429 |
2.274 |
2.321 |
2.274 |
2.314 |
+0.072 |
85 |
1,962 |
+24 |
Sep13 |
130429 |
2.158 |
2.190 |
2.154 |
2.172 |
+0.063 |
68 |
2,175 |
+22 |
Oct13 |
130429 |
2.010 |
2.043 |
2.010 |
2.030 |
+0.064 |
34 |
1,243 |
+4 |
Nov13 |
130429 |
1.971 |
1.987 |
1.971 |
1.978 |
+0.062 |
41 |
673 |
-13 |
Total Volume and Open Interest |
849 |
10,074 |
-48 |
WTI Crude Oil(ICE) |
Jun13 |
130429 |
92.67 |
94.69 |
92.44 |
94.50 |
+1.50 |
62,489 |
89,721 |
-2,197 |
Jul13 |
130429 |
92.94 |
94.88 |
92.69 |
94.72 |
+1.47 |
17,090 |
57,480 |
+1,186 |
Aug13 |
130429 |
92.94 |
94.87 |
92.94 |
94.71 |
+1.42 |
12,148 |
29,424 |
+1,967 |
Sep13 |
130429 |
93.14 |
94.58 |
93.11 |
94.45 |
+1.36 |
11,834 |
35,815 |
+276 |
Oct13 |
130429 |
92.94 |
94.09 |
92.94 |
94.02 |
+1.29 |
4,619 |
19,641 |
+177 |
Nov13 |
130429 |
92.32 |
93.61 |
92.32 |
93.54 |
+1.23 |
3,285 |
11,263 |
-102 |
Dec13 |
130429 |
91.50 |
93.21 |
91.50 |
93.08 |
+1.18 |
28,178 |
115,208 |
+115 |
Jan14 |
130429 |
91.73 |
92.66 |
91.73 |
92.59 |
+1.11 |
1,356 |
10,055 |
+238 |
Feb14 |
130429 |
92.14 |
92.14 |
92.14 |
92.14 |
+1.04 |
501 |
3,955 |
+75 |
Mar14 |
130429 |
91.72 |
91.72 |
91.72 |
91.72 |
+0.97 |
940 |
7,049 |
+485 |
Apr14 |
130429 |
91.32 |
91.32 |
91.32 |
91.32 |
+0.90 |
355 |
4,037 |
-2 |
May14 |
130429 |
90.96 |
90.96 |
90.96 |
90.96 |
+0.84 |
63 |
3,449 |
-15 |
Jun14 |
130429 |
89.98 |
90.66 |
89.90 |
90.66 |
+0.79 |
1,877 |
24,463 |
+90 |
Jul14 |
130429 |
90.32 |
90.32 |
90.32 |
90.32 |
+0.74 |
0 |
2,931 |
+0 |
Aug14 |
130429 |
89.99 |
89.99 |
89.99 |
89.99 |
+0.69 |
0 |
3,135 |
+0 |
Sep14 |
130429 |
89.68 |
89.68 |
89.68 |
89.68 |
+0.64 |
0 |
10,069 |
+0 |
Total Volume and Open Interest |
153,363 |
546,805 |
+1,806 |
US Dollar Index(ICE) |
Jun13 |
130429 |
82.445 |
82.520 |
82.100 |
82.202 |
-0.368 |
30,928 |
71,834 |
-3,284 |
Sep13 |
130429 |
82.640 |
82.640 |
82.320 |
82.412 |
-0.368 |
38 |
893 |
-1 |
Dec13 |
130429 |
82.622 |
82.622 |
82.622 |
82.622 |
-0.368 |
|
|
|
Total Volume and Open Interest |
30,966 |
72,727 |
-3,285 |
Australian Dollar(CME) |
Jun13 |
130429 |
102.48 |
103.21 |
102.34 |
103.20 |
+0.75 |
82,993 |
158,893 |
-2,111 |
Sep13 |
130429 |
101.68 |
102.54 |
101.68 |
102.54 |
+0.74 |
205 |
994 |
+13 |
Dec13 |
130429 |
101.90 |
101.92 |
101.19 |
101.92 |
+0.73 |
1 |
28 |
-1 |
Total Volume and Open Interest |
83,199 |
159,945 |
-2,099 |
British Pound(CME) |
Jun13 |
130429 |
154.75 |
155.42 |
154.72 |
154.86 |
+0.04 |
171,765 |
199,000 |
-134 |
Sep13 |
130429 |
154.99 |
155.09 |
154.75 |
154.79 |
+0.04 |
136 |
379 |
+64 |
Dec13 |
130429 |
155.00 |
155.00 |
154.72 |
154.74 |
+0.02 |
4 |
30 |
+4 |
Total Volume and Open Interest |
171,905 |
199,442 |
-66 |
Canadian Dollar(CME) |
Jun13 |
130429 |
98.20 |
98.83 |
98.20 |
98.82 |
+0.60 |
72,895 |
163,959 |
-983 |
Sep13 |
130429 |
98.06 |
98.61 |
98.02 |
98.61 |
+0.59 |
237 |
4,313 |
-72 |
Dec13 |
130429 |
98.00 |
98.41 |
97.82 |
98.41 |
+0.59 |
53 |
2,526 |
+9 |
Mar14 |
130429 |
97.84 |
98.23 |
97.64 |
98.23 |
+0.59 |
0 |
322 |
+0 |
Total Volume and Open Interest |
73,185 |
171,263 |
-1,046 |
Japanese Yen(CME) |
Jun13 |
130429 |
102.06 |
102.76 |
101.85 |
102.06 |
+0.23 |
143,343 |
204,320 |
+980 |
Sep13 |
130429 |
102.15 |
102.82 |
101.89 |
102.12 |
+0.23 |
89 |
2,059 |
+9 |
Dec13 |
130429 |
102.20 |
102.20 |
101.98 |
102.20 |
+0.22 |
7 |
134 |
+7 |
Total Volume and Open Interest |
143,439 |
206,554 |
+996 |
Swiss Franc(CME) |
Jun13 |
130429 |
106.26 |
106.94 |
106.07 |
106.78 |
+0.65 |
34,552 |
50,798 |
+1,288 |
Sep13 |
130429 |
106.33 |
106.92 |
106.25 |
106.90 |
+0.65 |
2 |
24 |
+0 |
Dec13 |
130429 |
107.04 |
107.04 |
106.39 |
107.04 |
+0.65 |
|
|
|
Total Volume and Open Interest |
34,554 |
50,822 |
+1,288 |
EuroFX(CME) |
Jun13 |
130429 |
130.61 |
131.21 |
130.33 |
131.01 |
+0.68 |
271,446 |
217,820 |
+1,623 |
Sep13 |
130429 |
130.69 |
131.28 |
130.42 |
131.10 |
+0.68 |
270 |
1,805 |
-39 |
Dec13 |
130429 |
130.90 |
131.24 |
130.52 |
131.20 |
+0.68 |
29 |
352 |
+17 |
Total Volume and Open Interest |
271,747 |
220,007 |
+1,601 |
Mexican Peso(CME) |
May13 |
130429 |
820.75 |
822.00 |
820.75 |
820.75 |
-1.25 |
|
|
|
Jun13 |
130429 |
820.25 |
824.25 |
814.75 |
818.75 |
-1.25 |
54,301 |
166,777 |
-5,310 |
Total Volume and Open Interest |
54,309 |
167,763 |
-5,315 |
Brazilian Real(CME) |
May13 |
130429 |
499.80 |
500.20 |
498.20 |
498.55 |
-1.35 |
350 |
8,197 |
+0 |
Jun13 |
130429 |
500.25 |
500.25 |
496.05 |
496.55 |
-1.50 |
324 |
6,313 |
+132 |
Jul13 |
130429 |
494.50 |
497.60 |
494.20 |
494.50 |
-1.65 |
0 |
13 |
+0 |
Aug13 |
130429 |
491.95 |
493.65 |
491.95 |
491.95 |
-1.70 |
|
|
|
Total Volume and Open Interest |
674 |
41,509 |
+132 |
30-Year T-Bonds(CBOT) |
Jun13 |
130429 |
148~230 |
149~050 |
148~120 |
148~190 |
-0~090 |
292,224 |
720,112 |
+2,748 |
Sep13 |
130429 |
148~030 |
148~120 |
147~220 |
147~270 |
-0~090 |
400 |
2,387 |
+318 |
Dec13 |
130429 |
147~110 |
147~200 |
147~110 |
147~110 |
-0~090 |
|
|
|
Total Volume and Open Interest |
292,624 |
722,499 |
+3,066 |
10-Year T-Notes(CBOT) |
Jun13 |
130429 |
133~120 |
133~175 |
133~110 |
133~145 |
+0~005 |
863,792 |
2,222,144 |
-10,568 |
Sep13 |
130429 |
132~210 |
132~250 |
132~200 |
132~220 |
+0~010 |
8,317 |
40,901 |
+5,415 |
Dec13 |
130429 |
132~220 |
132~220 |
132~210 |
132~220 |
+0~010 |
|
|
|
Total Volume and Open Interest |
872,109 |
2,263,045 |
-5,153 |
5-Year T-Notes(CBOT) |
Jun13 |
130429 |
124~192 |
124~212 |
124~186 |
124~206 |
+0~010 |
383,291 |
1,849,186 |
+10,084 |
Sep13 |
130429 |
124~086 |
124~094 |
124~080 |
124~092 |
+0~012 |
4,459 |
19,913 |
+4,773 |
Dec13 |
130429 |
124~092 |
124~092 |
124~080 |
124~092 |
+0~012 |
|
|
|
Total Volume and Open Interest |
387,750 |
1,869,099 |
+14,857 |
2 Year T-Notes(CBOT) |
Jun13 |
130429 |
110~100 |
110~102 |
110~096 |
110~100 |
+0~002 |
142,470 |
923,254 |
+24,797 |
Sep13 |
130429 |
110~092 |
110~094 |
110~090 |
110~092 |
+0~002 |
2,543 |
23,869 |
+1,897 |
Dec13 |
130429 |
110~092 |
110~092 |
110~090 |
110~092 |
+0~002 |
|
|
|
Total Volume and Open Interest |
145,013 |
947,123 |
+26,694 |
Eurodollars(CME) |
Jun13 |
130429 |
99.715 |
99.730 |
99.715 |
99.725 |
+0.005 |
102,734 |
887,642 |
-4,150 |
Sep13 |
130429 |
99.700 |
99.715 |
99.695 |
99.710 |
+0.010 |
77,902 |
721,774 |
+7,425 |
Dec13 |
130429 |
99.680 |
99.695 |
99.675 |
99.690 |
+0.010 |
91,965 |
803,359 |
-10,371 |
Mar14 |
130429 |
99.665 |
99.680 |
99.655 |
99.670 |
+0.010 |
109,232 |
748,568 |
+7,634 |
Jun14 |
130429 |
99.635 |
99.650 |
99.625 |
99.645 |
+0.010 |
72,287 |
738,010 |
+7,357 |
Sep14 |
130429 |
99.600 |
99.615 |
99.590 |
99.610 |
+0.010 |
133,776 |
641,001 |
+16,757 |
Dec14 |
130429 |
99.555 |
99.570 |
99.545 |
99.560 |
+0.010 |
74,139 |
714,388 |
+9,111 |
Mar15 |
130429 |
99.495 |
99.515 |
99.490 |
99.505 |
+0.010 |
74,557 |
598,890 |
+6,237 |
Jun15 |
130429 |
99.430 |
99.445 |
99.420 |
99.435 |
+0.010 |
64,937 |
791,541 |
+2,296 |
Sep15 |
130429 |
99.345 |
99.360 |
99.340 |
99.355 |
+0.010 |
44,772 |
515,427 |
-3,163 |
Dec15 |
130429 |
99.240 |
99.260 |
99.235 |
99.250 |
+0.010 |
47,864 |
633,484 |
+4,045 |
Mar16 |
130429 |
99.120 |
99.140 |
99.115 |
99.135 |
+0.010 |
41,107 |
345,351 |
+2,094 |
Jun16 |
130429 |
98.985 |
99.005 |
98.975 |
99.000 |
+0.010 |
37,820 |
309,001 |
+3,618 |
Sep16 |
130429 |
98.840 |
98.860 |
98.835 |
98.855 |
+0.010 |
23,917 |
226,119 |
+698 |
Dec16 |
130429 |
98.685 |
98.710 |
98.680 |
98.700 |
+0.010 |
20,130 |
160,360 |
-467 |
Mar17 |
130429 |
98.535 |
98.560 |
98.530 |
98.550 |
+0.010 |
17,275 |
163,442 |
-1,076 |
Jun17 |
130429 |
98.365 |
98.395 |
98.365 |
98.385 |
+0.010 |
15,836 |
123,209 |
-83 |
Sep17 |
130429 |
98.215 |
98.235 |
98.205 |
98.225 |
+0.010 |
7,942 |
86,337 |
+110 |
Total Volume and Open Interest |
1,078,911 |
9,485,476 |
+47,489 |
Ultra T-Bond(CBOT) |
Jun13 |
130429 |
165~02 |
165~18 |
164~09 |
164~23 |
-0~15 |
61,896 |
404,456 |
+7,974 |
Sep13 |
130429 |
163~07 |
163~22 |
163~07 |
163~07 |
-0~15 |
0 |
520 |
+0 |
Dec13 |
130429 |
163~07 |
163~22 |
163~07 |
163~07 |
-0~15 |
|
|
|
Total Volume and Open Interest |
61,896 |
404,976 |
+7,974 |
30 Day Federal Funds(CBOT) |
Apr13 |
130429 |
99.855 |
99.855 |
99.853 |
99.853 |
unch |
1,110 |
52,073 |
+51 |
May13 |
130429 |
99.870 |
99.880 |
99.870 |
99.875 |
+0.005 |
4,093 |
43,367 |
+1,636 |
Jun13 |
130429 |
99.875 |
99.880 |
99.870 |
99.875 |
+0.005 |
1,845 |
36,535 |
+673 |
Jul13 |
130429 |
99.875 |
99.880 |
99.870 |
99.875 |
+0.005 |
611 |
27,231 |
+223 |
Aug13 |
130429 |
99.875 |
99.880 |
99.870 |
99.875 |
+0.005 |
744 |
22,086 |
-111 |
Sep13 |
130429 |
99.875 |
99.880 |
99.870 |
99.875 |
+0.005 |
2,255 |
20,291 |
+1,460 |
Total Volume and Open Interest |
14,083 |
367,345 |
+4,137 |
3-Mth Euro-Yen(CME) |
Jun13 |
130429 |
99.770 |
99.770 |
99.770 |
99.770 |
-0.018 |
|
|
|
Sep13 |
130429 |
99.772 |
99.772 |
99.772 |
99.772 |
-0.018 |
|
|
|
Dec13 |
130429 |
99.772 |
99.772 |
99.772 |
99.772 |
-0.018 |
|
|
|
Mar14 |
130429 |
99.755 |
99.755 |
99.755 |
99.755 |
-0.018 |
|
|
|
Jun14 |
130429 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.015 |
|
|
|
Sep14 |
130429 |
99.755 |
99.755 |
99.755 |
99.755 |
-0.015 |
|
|
|
Dec14 |
130429 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.015 |
|
|
|
Mar15 |
130429 |
99.630 |
99.630 |
99.630 |
99.630 |
-0.015 |
|
|
|
Jun15 |
130429 |
99.490 |
99.490 |
99.490 |
99.490 |
-0.015 |
|
|
|
Sep15 |
130429 |
99.350 |
99.350 |
99.350 |
99.350 |
-0.015 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130429 |
99.77 |
99.77 |
99.77 |
99.77 |
-0.02 |
0 |
1,069 |
+0 |
Sep13 |
130429 |
99.77 |
99.77 |
99.77 |
99.77 |
-0.02 |
0 |
120 |
+0 |
Dec13 |
130429 |
99.77 |
99.77 |
99.77 |
99.77 |
-0.02 |
0 |
402 |
+0 |
Mar14 |
130429 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.02 |
0 |
172 |
+0 |
Jun14 |
130429 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
23 |
+0 |
Sep14 |
130429 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
32 |
+0 |
Dec14 |
130429 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
30 |
+0 |
Mar15 |
130429 |
99.63 |
99.63 |
99.63 |
99.63 |
-0.01 |
|
|
|
Total Volume and Open Interest |
0 |
1,848 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130429 |
144.67 |
144.94 |
144.64 |
144.86 |
+0.20 |
755 |
18,376 |
+160 |
Sep13 |
130429 |
144.63 |
144.63 |
144.63 |
144.63 |
unch |
0 |
10 |
+0 |
Dec13 |
130429 |
140.87 |
140.87 |
140.87 |
140.87 |
unch |
|
|
|
Total Volume and Open Interest |
755 |
18,386 |
+160 |
Euro-Bund(EUREX) |
Jun13 |
130429 |
146.59 |
146.74 |
146.27 |
146.66 |
+0.12 |
582,363 |
1,089,729 |
+31,024 |
Sep13 |
130429 |
146.80 |
147.05 |
146.62 |
146.98 |
+0.13 |
2,125 |
11,841 |
+653 |
Dec13 |
130429 |
145.31 |
145.31 |
145.31 |
145.31 |
+0.12 |
|
|
|
Total Volume and Open Interest |
584,488 |
1,101,570 |
+31,677 |
Euro-Bobl(EUREX) |
Jun13 |
130429 |
126.88 |
126.91 |
126.73 |
126.84 |
-0.03 |
350,462 |
1,004,808 |
+6,838 |
Sep13 |
130429 |
127.45 |
127.50 |
127.45 |
127.48 |
-0.02 |
3,564 |
23,827 |
+3,026 |
Dec13 |
130429 |
127.48 |
127.48 |
127.48 |
127.48 |
-0.02 |
|
|
|
Total Volume and Open Interest |
354,026 |
1,028,635 |
+9,864 |
3-Mth Euribor(EUREX) |
Jun13 |
130429 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.005 |
0 |
2,765 |
+0 |
Sep13 |
130429 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.005 |
2 |
1,012 |
+2 |
Dec13 |
130429 |
99.795 |
99.795 |
99.795 |
99.795 |
+0.005 |
0 |
1,296 |
+0 |
Total Volume and Open Interest |
34 |
8,044 |
+30 |
Long Gilt(LIFFE) |
Jun13 |
130429 |
119~26 |
120~07 |
119~20 |
120~04 |
+0~10 |
112,902 |
408,904 |
+781 |
Sep13 |
130429 |
119~22 |
119~25 |
119~22 |
119~25 |
+0~12 |
1 |
1,432 |
-2 |
Total Volume and Open Interest |
112,903 |
410,336 |
+779 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130429 |
99.50 |
99.51 |
99.50 |
99.50 |
+0.00 |
21,300 |
287,063 |
-5,565 |
Sep13 |
130429 |
99.52 |
99.54 |
99.52 |
99.53 |
unch |
37,311 |
364,063 |
-6,932 |
Dec13 |
130429 |
99.53 |
99.54 |
99.52 |
99.54 |
-0.01 |
22,584 |
318,110 |
-8,819 |
Mar14 |
130429 |
99.53 |
99.55 |
99.52 |
99.54 |
-0.01 |
25,890 |
389,900 |
-10,980 |
Jun14 |
130429 |
99.52 |
99.54 |
99.51 |
99.53 |
0.00 |
17,246 |
312,236 |
-3,262 |
Sep14 |
130429 |
99.50 |
99.52 |
99.48 |
99.50 |
unch |
16,593 |
292,835 |
-736 |
Total Volume and Open Interest |
248,468 |
2,917,545 |
-43,107 |
3-Mth Euribor(LIFFE) |
Jun13 |
130429 |
99.820 |
99.830 |
99.820 |
99.825 |
+0.005 |
77,961 |
580,589 |
+306 |
Sep13 |
130429 |
99.820 |
99.825 |
99.810 |
99.820 |
+0.005 |
69,893 |
389,029 |
-3,114 |
Dec13 |
130429 |
99.795 |
99.800 |
99.785 |
99.795 |
+0.005 |
45,698 |
442,309 |
-2,819 |
Total Volume and Open Interest |
567,680 |
4,407,456 |
-12,358 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130429 |
97.18 |
97.21 |
97.18 |
97.20 |
+0.01 |
38,779 |
223,928 |
+9,153 |
Sep13 |
130429 |
97.31 |
97.36 |
97.30 |
97.33 |
+0.01 |
41,582 |
191,908 |
+8,918 |
Dec13 |
130429 |
97.35 |
97.40 |
97.34 |
97.37 |
+0.01 |
39,171 |
157,810 |
+8,238 |
Mar14 |
130429 |
97.30 |
97.37 |
97.29 |
97.33 |
+0.02 |
12,298 |
105,415 |
+1,514 |
Jun14 |
130429 |
97.21 |
97.28 |
97.20 |
97.24 |
+0.02 |
4,353 |
69,549 |
+329 |
Sep14 |
130429 |
97.09 |
97.17 |
97.09 |
97.14 |
+0.03 |
2,024 |
49,978 |
+285 |
Dec14 |
130429 |
96.99 |
97.07 |
96.98 |
97.03 |
+0.03 |
2,285 |
35,412 |
+421 |
Mar15 |
130429 |
96.91 |
96.96 |
96.91 |
96.93 |
+0.03 |
1,675 |
19,987 |
+1,155 |
Jun15 |
130429 |
96.81 |
96.87 |
96.81 |
96.83 |
+0.03 |
781 |
1,939 |
+691 |
Sep15 |
130429 |
96.77 |
96.79 |
96.75 |
96.75 |
+0.03 |
205 |
731 |
+170 |
Total Volume and Open Interest |
143,448 |
857,165 |
+31,152 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130429 |
96.85 |
96.93 |
96.84 |
96.90 |
+0.05 |
48,475 |
491,357 |
+12,413 |
Sep13 |
130429 |
96.90 |
96.90 |
96.90 |
96.90 |
+0.05 |
|
|
|
Total Volume and Open Interest |
48,475 |
491,357 |
+12,413 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130429 |
97.41 |
97.47 |
97.40 |
97.44 |
+0.02 |
132,811 |
588,901 |
+14,630 |
Sep13 |
130429 |
97.44 |
97.44 |
97.44 |
97.44 |
+0.02 |
|
|
|
Total Volume and Open Interest |
132,811 |
588,901 |
+14,630 |
Gold(CMX) |
Jun13 |
130429 |
1466.2 |
1478.3 |
1461.6 |
1467.4 |
+13.8 |
197,319 |
250,714 |
+5,459 |
Aug13 |
130429 |
1467.9 |
1479.5 |
1464.0 |
1468.9 |
+13.8 |
5,306 |
49,563 |
+1,192 |
Oct13 |
130429 |
1466.8 |
1479.4 |
1466.8 |
1470.2 |
+13.9 |
1,035 |
8,680 |
+148 |
Dec13 |
130429 |
1468.4 |
1481.1 |
1466.0 |
1471.4 |
+13.9 |
4,803 |
44,076 |
+2,027 |
Feb14 |
130429 |
1479.8 |
1479.8 |
1472.7 |
1472.7 |
+14.0 |
586 |
15,510 |
-232 |
Apr14 |
130429 |
1471.0 |
1481.8 |
1471.0 |
1474.0 |
+14.1 |
404 |
5,593 |
+19 |
Jun14 |
130429 |
1482.3 |
1482.3 |
1475.4 |
1475.4 |
+14.2 |
336 |
8,900 |
-73 |
Aug14 |
130429 |
1476.8 |
1476.8 |
1476.8 |
1476.8 |
+14.2 |
198 |
1,125 |
+103 |
Oct14 |
130429 |
1478.2 |
1478.2 |
1478.2 |
1478.2 |
+14.2 |
2 |
749 |
+0 |
Dec14 |
130429 |
1479.7 |
1479.7 |
1479.7 |
1479.7 |
+14.3 |
128 |
8,645 |
+99 |
Feb15 |
130429 |
1481.2 |
1481.2 |
1481.2 |
1481.2 |
+14.3 |
0 |
12 |
+0 |
Total Volume and Open Interest |
211,382 |
419,829 |
+8,727 |
Silver(CMX) |
May13 |
130429 |
2397.0 |
2455.0 |
2391.5 |
2412.2 |
+36.4 |
76,941 |
23,198 |
-7,556 |
Jul13 |
130429 |
2402.5 |
2458.0 |
2394.5 |
2416.6 |
+37.8 |
32,082 |
67,592 |
+5,386 |
Sep13 |
130429 |
2427.0 |
2456.0 |
2415.5 |
2421.5 |
+38.0 |
1,646 |
9,028 |
-102 |
Dec13 |
130429 |
2450.0 |
2463.5 |
2419.0 |
2428.1 |
+38.4 |
1,896 |
24,780 |
-182 |
Mar14 |
130429 |
2432.7 |
2432.7 |
2432.7 |
2432.7 |
+38.8 |
139 |
4,919 |
-62 |
May14 |
130429 |
2460.5 |
2460.5 |
2433.0 |
2435.8 |
+39.0 |
31 |
2,701 |
+31 |
Jul14 |
130429 |
2438.8 |
2438.8 |
2438.8 |
2438.8 |
+39.2 |
202 |
5,861 |
-26 |
Total Volume and Open Interest |
114,469 |
154,988 |
-2,415 |
Platinum(NYMEX) |
Jul13 |
130429 |
1484.0 |
1525.8 |
1480.4 |
1507.4 |
+30.9 |
9,554 |
59,331 |
+84 |
Oct13 |
130429 |
1488.3 |
1527.0 |
1488.3 |
1509.6 |
+31.0 |
95 |
3,208 |
+68 |
Jan14 |
130429 |
1511.7 |
1511.7 |
1511.7 |
1511.7 |
+31.0 |
3 |
80 |
+2 |
Apr14 |
130429 |
1512.6 |
1512.6 |
1512.6 |
1512.6 |
+31.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,657 |
62,636 |
+124 |
Palladium(NYMEX) |
Jun13 |
130429 |
684.00 |
702.80 |
678.20 |
699.20 |
+17.25 |
5,000 |
32,456 |
+445 |
Sep13 |
130429 |
685.15 |
702.25 |
685.15 |
701.10 |
+17.25 |
203 |
2,536 |
+86 |
Dec13 |
130429 |
701.00 |
702.25 |
701.00 |
702.25 |
+17.25 |
0 |
994 |
+0 |
Total Volume and Open Interest |
5,203 |
35,992 |
+531 |
Copper(CMX) |
May13 |
130429 |
317.65 |
324.10 |
315.10 |
322.55 |
+4.10 |
83,609 |
17,266 |
-7,956 |
Jul13 |
130429 |
317.80 |
324.20 |
315.55 |
322.65 |
+4.05 |
44,234 |
97,683 |
+2,854 |
Sep13 |
130429 |
319.85 |
325.20 |
318.00 |
323.85 |
+4.00 |
2,908 |
21,385 |
+130 |
Dec13 |
130429 |
319.60 |
326.60 |
319.60 |
325.65 |
+4.05 |
661 |
14,364 |
+159 |
Mar14 |
130429 |
321.50 |
327.35 |
321.50 |
327.35 |
+4.15 |
49 |
4,458 |
+5 |
Total Volume and Open Interest |
133,022 |
166,883 |
-4,735 |
DJIA Index(CBOT) |
Jun13 |
130429 |
14647 |
14776 |
14643 |
14748 |
+99 |
119 |
7,457 |
+3 |
Sep13 |
130429 |
14677 |
14677 |
14580 |
14677 |
+97 |
0 |
4 |
+0 |
Dec13 |
130429 |
14602 |
14602 |
14505 |
14602 |
+97 |
|
|
|
Mar14 |
130429 |
14507 |
14507 |
14410 |
14507 |
+97 |
|
|
|
Total Volume and Open Interest |
119 |
7,461 |
+3 |
E-mini DJIA Index(CBOT) |
Jun13 |
130429 |
14648 |
14786 |
14631 |
14748 |
+99 |
137,560 |
120,204 |
+2,095 |
Sep13 |
130429 |
14567 |
14708 |
14567 |
14677 |
+97 |
125 |
695 |
+103 |
Dec13 |
130429 |
14505 |
14602 |
14505 |
14602 |
+97 |
0 |
18 |
+0 |
Mar14 |
130429 |
14507 |
14507 |
14507 |
14507 |
+97 |
|
|
|
Total Volume and Open Interest |
137,685 |
120,917 |
+2,198 |
S & P 500(CME) |
Jun13 |
130429 |
1576.50 |
1592.00 |
1574.10 |
1588.20 |
+11.70 |
12,178 |
174,958 |
+552 |
Sep13 |
130429 |
1575.00 |
1585.50 |
1575.00 |
1582.20 |
+11.70 |
40 |
1,894 |
+0 |
Dec13 |
130429 |
1575.70 |
1579.00 |
1575.70 |
1575.70 |
+11.70 |
0 |
1,084 |
+0 |
Mar14 |
130429 |
1569.50 |
1572.80 |
1569.50 |
1569.50 |
+11.70 |
|
|
|
Total Volume and Open Interest |
12,218 |
177,936 |
+552 |
S & P 500 E-Mini(Globex) |
Jun13 |
130429 |
1576.25 |
1592.25 |
1573.75 |
1588.25 |
+11.75 |
1,595,167 |
3,025,650 |
+28,853 |
Sep13 |
130429 |
1570.25 |
1586.25 |
1567.75 |
1582.25 |
+11.75 |
14,207 |
48,511 |
+3,382 |
Total Volume and Open Interest |
1,609,437 |
3,076,650 |
+32,251 |
NASDAQ 100(CME) |
Jun13 |
130429 |
2834.00 |
2872.00 |
2828.50 |
2858.80 |
+28.30 |
512 |
8,308 |
-334 |
Sep13 |
130429 |
2852.80 |
2860.00 |
2852.80 |
2852.80 |
+28.50 |
|
|
|
Dec13 |
130429 |
2846.50 |
2846.50 |
2818.00 |
2846.50 |
+28.50 |
|
|
|
Total Volume and Open Interest |
512 |
8,308 |
-334 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130429 |
2833.80 |
2871.80 |
2827.50 |
2858.80 |
+28.30 |
196,635 |
374,150 |
+8,884 |
Sep13 |
130429 |
2842.30 |
2866.00 |
2842.00 |
2852.80 |
+28.50 |
19 |
150 |
+1 |
Total Volume and Open Interest |
196,654 |
374,334 |
+8,885 |
S & P Midcap 400(CME) |
Jun13 |
130429 |
1148.00 |
1150.00 |
1147.00 |
1147.00 |
+8.50 |
0 |
1,372 |
+0 |
Sep13 |
130429 |
1143.50 |
1143.50 |
1135.00 |
1143.50 |
+8.50 |
|
|
|
Dec13 |
130429 |
1141.50 |
1141.50 |
1133.00 |
1141.50 |
+8.50 |
|
|
|
Total Volume and Open Interest |
0 |
1,372 |
+0 |
Volatility Index(CBOE) |
Apr13 |
130416 |
15.00 |
15.15 |
13.84 |
13.90 |
-2.80 |
52,379 |
89,780 |
+467 |
May13 |
130429 |
14.60 |
14.85 |
14.45 |
14.75 |
-0.05 |
41,983 |
172,493 |
-3,620 |
Jun13 |
130429 |
15.43 |
15.55 |
15.15 |
15.55 |
-0.05 |
30,531 |
77,906 |
+2,645 |
Jul13 |
130429 |
16.25 |
16.35 |
15.88 |
16.30 |
-0.10 |
9,650 |
41,609 |
+487 |
Total Volume and Open Interest |
96,613 |
385,726 |
+283 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130429 |
13850 |
13945 |
13775 |
13895 |
+45 |
10,838 |
75,472 |
+404 |
Sep13 |
130429 |
14005 |
14005 |
13980 |
13980 |
+50 |
2 |
148 |
+0 |
Total Volume and Open Interest |
10,840 |
75,621 |
+404 |
Nikkei 225(SGX) |
Jun13 |
130429 |
13915 |
13935 |
13715 |
13750 |
-190 |
153,490 |
285,034 |
+5,319 |
Sep13 |
130429 |
13920 |
13930 |
13860 |
13930 |
unch |
38 |
3,970 |
+2 |
Dec13 |
130429 |
13870 |
13870 |
13870 |
13870 |
unch |
1 |
15,663 |
+1 |
Total Volume and Open Interest |
155,691 |
333,935 |
+5,460 |
CAC 40(EURONEXT) |
May13 |
130429 |
3762.0 |
3834.0 |
3762.0 |
3812.0 |
+58.5 |
105,571 |
346,208 |
-8,782 |
Jun13 |
130429 |
3758.0 |
3807.5 |
3738.5 |
3786.5 |
+58.0 |
4,701 |
32,912 |
-109 |
Jul13 |
130429 |
3777.0 |
3777.0 |
3777.0 |
3777.0 |
+57.5 |
|
|
|
Total Volume and Open Interest |
110,273 |
379,158 |
-8,889 |
Hang Seng Index(HKFE) |
Apr13 |
130429 |
22600 |
22650 |
22503 |
22559 |
+2 |
129,381 |
61,926 |
-15,479 |
May13 |
130429 |
22498 |
22543 |
22382 |
22510 |
+54 |
54,428 |
69,667 |
+32,769 |
Jun13 |
130429 |
22290 |
22290 |
22116 |
22236 |
+47 |
897 |
7,424 |
+508 |
Total Volume and Open Interest |
185,003 |
140,727 |
+17,818 |
DAX(EUREX) |
Jun13 |
130429 |
7841.0 |
7933.0 |
7828.5 |
7873.0 |
+55.0 |
111,625 |
163,175 |
+2,762 |
Sep13 |
130429 |
7857.0 |
7938.5 |
7836.0 |
7880.0 |
+56.0 |
1,616 |
6,137 |
+928 |
Dec13 |
130429 |
7866.0 |
7944.5 |
7846.5 |
7885.5 |
+56.0 |
80 |
448 |
+26 |
Total Volume and Open Interest |
113,321 |
169,760 |
+3,716 |
FT-SE 100(EURONEXT) |
Jun13 |
130429 |
6378.00 |
6443.00 |
6372.50 |
6413.00 |
+37.00 |
62,814 |
670,566 |
-3,955 |
Sep13 |
130429 |
6357.50 |
6395.50 |
6331.50 |
6368.00 |
+38.50 |
7 |
1,012 |
+4 |
Dec13 |
130429 |
6312.50 |
6339.00 |
6312.50 |
6339.00 |
+39.00 |
0 |
205 |
+0 |
Total Volume and Open Interest |
62,821 |
671,783 |
-3,951 |
SPI 200(SFE) |
Jun13 |
130429 |
5108.0 |
5131.0 |
5095.0 |
5129.0 |
+22.0 |
24,623 |
251,574 |
+126 |
Sep13 |
130429 |
5068.0 |
5092.0 |
5065.0 |
5092.0 |
+21.0 |
34 |
2,227 |
+14 |
Dec13 |
130429 |
5096.0 |
5096.0 |
5096.0 |
5096.0 |
+22.0 |
18 |
2,379 |
+9 |
Total Volume and Open Interest |
24,689 |
258,735 |
+65 |
FTSE MIB(ISE) |
Jun13 |
130429 |
16450.00 |
16730.00 |
16430.00 |
16708.00 |
+359.00 |
27,607 |
43,725 |
+3,374 |
Sep13 |
130429 |
16350.00 |
16625.00 |
16335.00 |
16621.00 |
+369.00 |
26 |
140 |
+4 |
Dec13 |
130429 |
16531.00 |
16531.00 |
16531.00 |
16531.00 |
+369.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,633 |
43,866 |
+3,378 |
KOSPI 200(KFE) |
Jun13 |
130429 |
254.25 |
254.40 |
252.25 |
253.55 |
-0.85 |
147,805 |
117,074 |
-1,379 |
Sep13 |
130429 |
255.50 |
255.50 |
253.90 |
254.95 |
-1.00 |
34 |
2,609 |
+316 |
Dec13 |
130429 |
256.95 |
256.95 |
256.95 |
256.95 |
-0.85 |
0 |
196 |
+0 |
Total Volume and Open Interest |
147,839 |
120,120 |
-1,063 |
GSCI(CME) |
May13 |
130429 |
624.00 |
630.80 |
624.00 |
630.80 |
+8.40 |
295 |
8,958 |
-29 |
Jun13 |
130429 |
631.20 |
631.20 |
622.90 |
631.20 |
+8.20 |
33 |
212 |
+31 |
Jul13 |
130429 |
618.50 |
625.50 |
618.50 |
625.50 |
+7.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
328 |
9,171 |
+2 |
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. |
|
|