|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 01, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130501 |
1466.25 |
1466.25 |
1429.25 |
1437.50 |
-30.25 |
45,051 |
20,247 |
-18,908 |
Jul13 |
130501 |
1396.00 |
1398.00 |
1365.50 |
1373.00 |
-26.00 |
118,859 |
294,142 |
+14,721 |
Aug13 |
130501 |
1337.25 |
1339.75 |
1313.50 |
1319.25 |
-20.50 |
3,682 |
11,021 |
-420 |
Sep13 |
130501 |
1264.75 |
1266.25 |
1241.75 |
1250.00 |
-14.75 |
3,508 |
9,580 |
+355 |
Nov13 |
130501 |
1222.50 |
1224.25 |
1200.75 |
1209.25 |
-14.25 |
36,650 |
172,999 |
+1,270 |
Jan14 |
130501 |
1230.75 |
1230.75 |
1208.50 |
1217.00 |
-13.75 |
1,387 |
15,320 |
+89 |
Mar14 |
130501 |
1237.00 |
1237.25 |
1215.00 |
1223.75 |
-13.50 |
500 |
3,331 |
-94 |
May14 |
130501 |
1235.00 |
1240.00 |
1219.00 |
1226.75 |
-13.25 |
443 |
3,750 |
+113 |
Jul14 |
130501 |
1238.75 |
1247.00 |
1229.75 |
1234.25 |
-12.75 |
254 |
3,389 |
+86 |
Aug14 |
130501 |
1229.50 |
1242.25 |
1229.50 |
1229.50 |
-12.75 |
5 |
13 |
+5 |
Sep14 |
130501 |
1217.25 |
1230.00 |
1217.25 |
1217.25 |
-12.75 |
0 |
10 |
+0 |
Nov14 |
130501 |
1226.00 |
1229.00 |
1208.75 |
1216.25 |
-10.75 |
306 |
7,217 |
+108 |
Jan15 |
130501 |
1213.75 |
1228.50 |
1213.75 |
1218.50 |
-10.00 |
0 |
10 |
+0 |
Mar15 |
130501 |
1214.75 |
1224.75 |
1214.75 |
1214.75 |
-10.00 |
|
|
|
Total Volume and Open Interest |
210,651 |
541,250 |
-2,671 |
Soybean Meal(CBOT) |
May13 |
130501 |
427.80 |
428.70 |
414.40 |
415.60 |
-12.70 |
20,709 |
13,166 |
-4,383 |
Jul13 |
130501 |
413.70 |
415.40 |
403.50 |
404.40 |
-10.10 |
59,804 |
133,430 |
+1,883 |
Aug13 |
130501 |
389.20 |
390.50 |
381.90 |
382.60 |
-6.30 |
2,122 |
16,868 |
-28 |
Sep13 |
130501 |
363.40 |
365.00 |
357.50 |
358.80 |
-4.70 |
3,739 |
11,526 |
+953 |
Oct13 |
130501 |
345.50 |
346.90 |
339.70 |
340.90 |
-4.60 |
1,000 |
9,079 |
-110 |
Dec13 |
130501 |
343.00 |
345.10 |
336.40 |
338.80 |
-4.50 |
12,133 |
57,027 |
+303 |
Jan14 |
130501 |
344.60 |
344.70 |
338.60 |
340.60 |
-4.50 |
507 |
5,257 |
+23 |
Mar14 |
130501 |
347.90 |
347.90 |
342.20 |
343.70 |
-4.50 |
309 |
3,524 |
-56 |
May14 |
130501 |
349.40 |
349.40 |
343.80 |
345.20 |
-4.20 |
169 |
2,425 |
-26 |
Jul14 |
130501 |
348.60 |
349.40 |
347.80 |
348.00 |
-4.20 |
61 |
2,043 |
+20 |
Total Volume and Open Interest |
100,575 |
254,657 |
-1,416 |
Soybean Oil(CBOT) |
May13 |
130501 |
49.10 |
49.10 |
48.18 |
48.64 |
-0.49 |
15,708 |
7,756 |
-5,604 |
Jul13 |
130501 |
49.22 |
49.25 |
48.30 |
48.85 |
-0.37 |
65,664 |
190,577 |
+82 |
Aug13 |
130501 |
49.04 |
49.04 |
48.08 |
48.64 |
-0.40 |
5,096 |
18,182 |
-416 |
Sep13 |
130501 |
48.82 |
48.85 |
47.85 |
48.43 |
-0.40 |
4,476 |
14,647 |
+136 |
Oct13 |
130501 |
48.49 |
48.55 |
47.61 |
48.18 |
-0.37 |
2,466 |
14,900 |
+271 |
Dec13 |
130501 |
48.48 |
48.48 |
47.47 |
47.98 |
-0.39 |
17,201 |
75,500 |
+2,760 |
Jan14 |
130501 |
48.27 |
48.27 |
47.39 |
47.96 |
-0.31 |
799 |
6,693 |
+76 |
Mar14 |
130501 |
48.27 |
48.27 |
47.42 |
48.01 |
-0.26 |
102 |
3,756 |
-44 |
May14 |
130501 |
47.86 |
48.25 |
47.50 |
48.05 |
-0.20 |
55 |
2,543 |
+15 |
Jul14 |
130501 |
47.80 |
48.31 |
47.60 |
48.05 |
-0.26 |
152 |
2,127 |
-3 |
Total Volume and Open Interest |
111,750 |
337,900 |
-2,719 |
Canola(WCE) |
May13 |
130501 |
635.7 |
646.3 |
632.5 |
637.1 |
+0.9 |
4,944 |
3,926 |
-4,118 |
Jul13 |
130501 |
614.1 |
614.4 |
601.8 |
603.8 |
-9.8 |
10,469 |
91,112 |
+1,621 |
Nov13 |
130501 |
548.4 |
548.4 |
537.0 |
541.7 |
-6.7 |
6,447 |
58,079 |
+2,635 |
Jan14 |
130501 |
540.3 |
543.1 |
537.0 |
541.7 |
-7.7 |
36 |
3,556 |
+8 |
Mar14 |
130501 |
537.2 |
537.2 |
531.6 |
536.0 |
-7.7 |
3 |
513 |
+0 |
Total Volume and Open Interest |
21,899 |
157,204 |
+146 |
Corn(CBOT) |
May13 |
130501 |
679.50 |
686.25 |
671.00 |
681.75 |
-1.50 |
93,276 |
36,429 |
-34,565 |
Jul13 |
130501 |
647.00 |
652.75 |
639.50 |
646.75 |
-3.25 |
189,902 |
474,686 |
+862 |
Sep13 |
130501 |
577.00 |
579.00 |
565.75 |
573.00 |
-7.25 |
41,825 |
151,643 |
-505 |
Dec13 |
130501 |
555.00 |
555.50 |
543.25 |
550.50 |
-6.25 |
130,289 |
399,692 |
-515 |
Mar14 |
130501 |
564.50 |
564.75 |
553.75 |
561.00 |
-6.00 |
8,503 |
33,462 |
+512 |
May14 |
130501 |
572.25 |
574.75 |
562.00 |
569.00 |
-5.75 |
4,024 |
12,964 |
-357 |
Jul14 |
130501 |
578.50 |
581.50 |
569.00 |
576.00 |
-5.50 |
4,327 |
16,416 |
+653 |
Sep14 |
130501 |
555.25 |
562.50 |
552.75 |
557.00 |
-5.50 |
492 |
1,321 |
+50 |
Dec14 |
130501 |
560.00 |
561.50 |
550.75 |
555.75 |
-5.75 |
5,427 |
38,019 |
+1,290 |
Mar15 |
130501 |
560.50 |
569.00 |
560.50 |
563.00 |
-6.00 |
433 |
403 |
+170 |
Total Volume and Open Interest |
478,671 |
1,167,903 |
-32,338 |
Wheat(CBOT) |
May13 |
130501 |
722.25 |
722.25 |
705.00 |
710.50 |
-11.25 |
23,663 |
4,268 |
-13,007 |
Jul13 |
130501 |
732.25 |
732.25 |
713.25 |
721.00 |
-10.00 |
73,077 |
239,184 |
+4,858 |
Sep13 |
130501 |
741.25 |
741.25 |
722.75 |
730.50 |
-9.75 |
12,250 |
55,894 |
+462 |
Dec13 |
130501 |
754.75 |
754.75 |
737.00 |
745.00 |
-8.75 |
21,533 |
85,444 |
-372 |
Mar14 |
130501 |
767.00 |
767.00 |
751.75 |
758.25 |
-8.50 |
1,735 |
15,802 |
+358 |
May14 |
130501 |
769.75 |
770.00 |
756.00 |
761.75 |
-8.25 |
755 |
2,003 |
-69 |
Total Volume and Open Interest |
133,979 |
412,885 |
-7,435 |
Wheat(KCBT) |
May13 |
130501 |
798.75 |
798.75 |
787.00 |
794.25 |
-3.75 |
9,116 |
1,812 |
-7,205 |
Jul13 |
130501 |
789.50 |
793.00 |
776.75 |
782.25 |
-7.25 |
14,584 |
99,902 |
+2,971 |
Sep13 |
130501 |
799.75 |
801.25 |
785.75 |
791.25 |
-6.75 |
1,912 |
18,384 |
+365 |
Dec13 |
130501 |
814.00 |
815.00 |
799.75 |
805.25 |
-7.50 |
2,275 |
16,492 |
+120 |
Mar14 |
130501 |
810.25 |
824.25 |
808.75 |
815.25 |
-5.75 |
301 |
2,630 |
+64 |
May14 |
130501 |
810.00 |
819.00 |
805.00 |
813.75 |
-3.50 |
126 |
870 |
+20 |
Total Volume and Open Interest |
28,561 |
141,736 |
-3,571 |
Wheat(MGE) |
May13 |
130501 |
833.00 |
833.00 |
830.00 |
830.00 |
-7.50 |
2,641 |
304 |
-1,416 |
Jul13 |
130501 |
822.00 |
824.50 |
808.00 |
815.75 |
-6.25 |
4,437 |
18,679 |
+1,143 |
Sep13 |
130501 |
824.00 |
827.50 |
811.00 |
819.00 |
-5.00 |
1,499 |
9,100 |
+557 |
Dec13 |
130501 |
834.50 |
836.50 |
821.00 |
827.50 |
-6.75 |
787 |
7,345 |
+224 |
Mar14 |
130501 |
836.75 |
848.25 |
835.25 |
844.50 |
+1.00 |
156 |
986 |
+55 |
Total Volume and Open Interest |
9,531 |
36,477 |
+572 |
Oats(CBOT) |
May13 |
130501 |
413.00 |
420.00 |
390.25 |
390.25 |
-25.25 |
595 |
129 |
-386 |
Jul13 |
130501 |
394.50 |
394.50 |
377.50 |
380.25 |
-11.50 |
1,042 |
7,121 |
+272 |
Sep13 |
130501 |
370.00 |
374.25 |
369.00 |
370.00 |
-4.25 |
16 |
130 |
-6 |
Dec13 |
130501 |
368.00 |
368.00 |
361.50 |
362.75 |
-5.25 |
155 |
1,195 |
+88 |
Total Volume and Open Interest |
1,834 |
8,638 |
-7 |
Rough Rice(CBOT) |
May13 |
130501 |
14.85 |
15.02 |
14.85 |
15.02 |
+0.17 |
1,858 |
1,287 |
-1,037 |
Jul13 |
130501 |
15.10 |
15.29 |
15.03 |
15.27 |
+0.17 |
2,168 |
10,173 |
+717 |
Sep13 |
130501 |
15.01 |
15.15 |
14.95 |
15.15 |
+0.10 |
8 |
983 |
+6 |
Nov13 |
130501 |
15.20 |
15.30 |
15.20 |
15.30 |
+0.11 |
0 |
131 |
+0 |
Total Volume and Open Interest |
4,034 |
12,611 |
-314 |
Live Cattle(CME) |
Jun13 |
130501 |
122.050 |
123.250 |
121.680 |
122.480 |
+0.580 |
19,146 |
149,227 |
-3,025 |
Aug13 |
130501 |
122.830 |
123.700 |
122.400 |
123.100 |
+0.550 |
8,139 |
77,170 |
+1,004 |
Oct13 |
130501 |
126.035 |
126.850 |
125.700 |
126.535 |
+0.585 |
3,987 |
50,765 |
-65 |
Dec13 |
130501 |
127.580 |
128.200 |
127.080 |
127.830 |
+0.480 |
2,445 |
32,772 |
+499 |
Feb14 |
130501 |
128.300 |
129.400 |
128.150 |
129.250 |
+0.650 |
892 |
8,855 |
+218 |
Apr14 |
130501 |
129.035 |
130.250 |
128.950 |
129.800 |
+0.300 |
933 |
4,264 |
+388 |
Total Volume and Open Interest |
38,232 |
324,605 |
-2,715 |
Feeder Cattle(CME) |
May13 |
130501 |
139.350 |
140.435 |
139.250 |
139.500 |
-0.050 |
2,529 |
9,492 |
-531 |
Aug13 |
130501 |
148.700 |
149.785 |
148.650 |
148.735 |
-0.165 |
3,219 |
19,461 |
+635 |
Sep13 |
130501 |
150.785 |
151.600 |
150.600 |
150.750 |
+0.065 |
371 |
3,040 |
+51 |
Oct13 |
130501 |
152.250 |
153.100 |
152.050 |
152.450 |
+0.050 |
209 |
2,375 |
+33 |
Nov13 |
130501 |
153.035 |
154.100 |
153.035 |
153.500 |
+0.300 |
123 |
1,364 |
-10 |
Jan14 |
130501 |
153.000 |
153.185 |
152.250 |
152.250 |
unch |
15 |
465 |
+1 |
Mar14 |
130501 |
153.000 |
153.000 |
153.000 |
153.000 |
unch |
0 |
16 |
+0 |
Total Volume and Open Interest |
6,466 |
36,213 |
+179 |
Lean Hogs(CME) |
May13 |
130501 |
90.100 |
91.050 |
89.800 |
90.900 |
+0.800 |
217 |
2,796 |
-92 |
Jun13 |
130501 |
92.480 |
93.180 |
91.980 |
92.950 |
+0.370 |
17,536 |
85,535 |
-1,635 |
Jul13 |
130501 |
92.535 |
93.200 |
92.230 |
92.980 |
+0.080 |
5,348 |
25,132 |
+1,034 |
Aug13 |
130501 |
91.635 |
92.450 |
91.600 |
92.400 |
+0.250 |
6,532 |
37,075 |
+525 |
Oct13 |
130501 |
82.300 |
82.500 |
81.885 |
82.450 |
+0.100 |
8,074 |
37,421 |
+212 |
Dec13 |
130501 |
78.550 |
78.785 |
78.285 |
78.650 |
-0.250 |
4,845 |
29,356 |
+310 |
Feb14 |
130501 |
80.785 |
81.150 |
80.650 |
81.050 |
-0.100 |
1,923 |
9,604 |
-39 |
Apr14 |
130501 |
82.930 |
83.300 |
82.650 |
83.200 |
-0.050 |
760 |
6,509 |
+181 |
Total Volume and Open Interest |
45,315 |
236,302 |
+484 |
Class III Milk(CME) |
Apr13 |
130501 |
17.59 |
17.59 |
17.59 |
17.59 |
-0.01 |
9 |
3,003 |
-6 |
May13 |
130501 |
18.65 |
18.75 |
18.62 |
18.65 |
-0.02 |
113 |
4,332 |
-37 |
Jun13 |
130501 |
19.50 |
19.50 |
19.24 |
19.45 |
-0.09 |
351 |
3,202 |
+131 |
Jul13 |
130501 |
19.46 |
19.50 |
19.28 |
19.44 |
-0.06 |
164 |
2,765 |
+51 |
Aug13 |
130501 |
19.37 |
19.40 |
19.25 |
19.40 |
unch |
87 |
2,589 |
+57 |
Total Volume and Open Interest |
920 |
24,215 |
+260 |
Cocoa(ICE) |
May13 |
130501 |
2415 |
2415 |
2415 |
2415 |
+47 |
150 |
181 |
-149 |
Jul13 |
130501 |
2374 |
2421 |
2360 |
2415 |
+47 |
12,026 |
94,103 |
-674 |
Sep13 |
130501 |
2375 |
2426 |
2371 |
2421 |
+45 |
3,534 |
39,726 |
+951 |
Dec13 |
130501 |
2379 |
2431 |
2374 |
2427 |
+46 |
1,881 |
29,533 |
+282 |
Mar14 |
130501 |
2381 |
2431 |
2379 |
2427 |
+44 |
1,426 |
28,381 |
+277 |
May14 |
130501 |
2384 |
2433 |
2384 |
2431 |
+43 |
429 |
9,199 |
+177 |
Jul14 |
130501 |
2420 |
2437 |
2420 |
2437 |
+40 |
293 |
2,523 |
+204 |
Total Volume and Open Interest |
19,807 |
206,586 |
+1,107 |
Coffee "C"(ICE) |
May13 |
130501 |
136.00 |
136.00 |
132.75 |
134.50 |
-0.45 |
48 |
452 |
-30 |
Jul13 |
130501 |
135.55 |
135.60 |
132.85 |
134.70 |
-0.40 |
12,944 |
101,791 |
-12 |
Sep13 |
130501 |
137.60 |
137.60 |
135.10 |
136.85 |
-0.50 |
3,562 |
31,570 |
+232 |
Dec13 |
130501 |
141.50 |
141.50 |
138.65 |
140.40 |
-0.45 |
1,758 |
18,484 |
+342 |
Mar14 |
130501 |
144.00 |
144.00 |
142.30 |
143.70 |
-0.60 |
321 |
6,041 |
+93 |
May14 |
130501 |
146.00 |
146.10 |
144.45 |
145.75 |
-0.80 |
120 |
3,613 |
+24 |
Total Volume and Open Interest |
18,806 |
164,913 |
+665 |
Orange Juice(ICE) |
May13 |
130501 |
138.00 |
141.75 |
138.00 |
141.75 |
+0.35 |
341 |
1,186 |
-92 |
Jul13 |
130501 |
140.75 |
141.90 |
135.90 |
139.00 |
-1.40 |
1,228 |
16,657 |
+175 |
Sep13 |
130501 |
141.75 |
141.75 |
136.00 |
138.90 |
-1.40 |
48 |
1,594 |
-18 |
Nov13 |
130501 |
140.90 |
141.20 |
136.50 |
139.25 |
-0.30 |
20 |
477 |
+15 |
Jan14 |
130501 |
138.00 |
138.95 |
137.00 |
138.95 |
-0.30 |
0 |
206 |
+0 |
Mar14 |
130501 |
138.00 |
139.00 |
138.00 |
139.00 |
-0.45 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,637 |
20,127 |
+80 |
Sugar #11(ICE) |
Jul13 |
130501 |
17.63 |
17.68 |
17.29 |
17.33 |
-0.27 |
67,974 |
446,472 |
+9,848 |
Oct13 |
130501 |
18.04 |
18.04 |
17.68 |
17.72 |
-0.25 |
23,907 |
155,146 |
+2,132 |
Mar14 |
130501 |
18.87 |
18.91 |
18.58 |
18.62 |
-0.23 |
9,379 |
99,019 |
-90 |
May14 |
130501 |
19.00 |
19.05 |
18.74 |
18.76 |
-0.24 |
1,366 |
22,116 |
+257 |
Jul14 |
130501 |
19.10 |
19.16 |
18.90 |
18.92 |
-0.22 |
1,482 |
34,495 |
+131 |
Oct14 |
130501 |
19.29 |
19.38 |
19.15 |
19.17 |
-0.19 |
699 |
18,563 |
-239 |
Mar15 |
130501 |
19.63 |
19.63 |
19.52 |
19.56 |
-0.14 |
333 |
13,497 |
+89 |
May15 |
130501 |
19.60 |
19.60 |
19.52 |
19.53 |
-0.13 |
127 |
1,387 |
+27 |
Total Volume and Open Interest |
137,630 |
826,145 |
+4,379 |
London Cocoa(LCE) |
May13 |
130501 |
1544 |
1571 |
1532 |
1566 |
+22 |
3,647 |
31,945 |
+107 |
Jul13 |
130501 |
1542 |
1571 |
1535 |
1566 |
+25 |
13,507 |
65,905 |
+465 |
Sep13 |
130501 |
1553 |
1578 |
1541 |
1573 |
+26 |
8,212 |
39,678 |
+415 |
Dec13 |
130501 |
1551 |
1581 |
1545 |
1576 |
+26 |
6,995 |
53,654 |
+796 |
Mar14 |
130501 |
1549 |
1580 |
1543 |
1575 |
+25 |
3,336 |
41,574 |
+270 |
May14 |
130501 |
1549 |
1582 |
1549 |
1580 |
+24 |
292 |
10,416 |
+33 |
Jul14 |
130501 |
1556 |
1585 |
1556 |
1585 |
+24 |
141 |
4,033 |
+59 |
Total Volume and Open Interest |
36,130 |
250,132 |
+2,145 |
London Sugar(LCE) |
Aug13 |
130501 |
508.00 |
508.00 |
499.50 |
500.10 |
-5.00 |
7,853 |
32,408 |
-104 |
Oct13 |
130501 |
499.90 |
500.40 |
493.00 |
493.90 |
-4.60 |
3,548 |
13,954 |
+308 |
Dec13 |
130501 |
505.80 |
505.80 |
498.00 |
499.00 |
-4.70 |
593 |
4,985 |
+219 |
Mar14 |
130501 |
511.30 |
511.40 |
503.20 |
504.10 |
-5.20 |
359 |
4,501 |
+90 |
May14 |
130501 |
513.20 |
513.30 |
507.30 |
507.80 |
-4.80 |
56 |
1,735 |
+6 |
Total Volume and Open Interest |
12,483 |
58,908 |
+550 |
Cotton(ICE) |
May13 |
130501 |
85.68 |
85.68 |
82.09 |
82.09 |
-3.44 |
14 |
215 |
-63 |
Jul13 |
130501 |
87.46 |
87.60 |
83.60 |
83.87 |
-3.60 |
14,908 |
107,879 |
+463 |
Oct13 |
130501 |
84.10 |
84.10 |
83.12 |
83.12 |
-3.29 |
2 |
63 |
+0 |
Dec13 |
130501 |
86.30 |
86.30 |
82.92 |
83.04 |
-3.24 |
2,352 |
52,089 |
-11 |
Mar14 |
130501 |
86.24 |
86.24 |
83.25 |
83.33 |
-3.17 |
101 |
1,401 |
+39 |
May14 |
130501 |
86.48 |
86.48 |
83.52 |
83.52 |
-3.18 |
23 |
317 |
+1 |
Total Volume and Open Interest |
17,442 |
162,749 |
+459 |
Lumber(CME) |
May13 |
130501 |
345.7 |
346.7 |
336.0 |
339.0 |
-6.5 |
452 |
1,503 |
-231 |
Jul13 |
130501 |
351.0 |
351.2 |
340.5 |
342.7 |
-7.8 |
518 |
3,533 |
+49 |
Sep13 |
130501 |
347.1 |
347.1 |
336.9 |
338.6 |
-8.3 |
125 |
1,036 |
+1 |
Nov13 |
130501 |
341.3 |
341.3 |
331.0 |
333.5 |
-6.3 |
57 |
166 |
+8 |
Total Volume and Open Interest |
1,152 |
6,258 |
-173 |
Crude Oil(NYM) |
Jun13 |
130501 |
93.08 |
93.26 |
90.11 |
91.03 |
-2.43 |
214,608 |
308,591 |
-6,091 |
Jul13 |
130501 |
93.29 |
93.44 |
90.32 |
91.24 |
-2.44 |
51,635 |
183,754 |
+5,341 |
Aug13 |
130501 |
93.18 |
93.33 |
90.29 |
91.21 |
-2.46 |
28,679 |
116,228 |
-1,891 |
Sep13 |
130501 |
93.03 |
93.12 |
90.06 |
90.98 |
-2.43 |
27,494 |
122,606 |
+915 |
Oct13 |
130501 |
92.60 |
92.60 |
89.65 |
90.62 |
-2.38 |
13,164 |
65,970 |
+2,028 |
Nov13 |
130501 |
92.00 |
92.00 |
89.25 |
90.22 |
-2.33 |
7,159 |
48,831 |
+605 |
Dec13 |
130501 |
91.72 |
91.81 |
88.78 |
89.81 |
-2.30 |
53,498 |
216,734 |
-2,420 |
Jan14 |
130501 |
91.24 |
91.34 |
88.40 |
89.39 |
-2.26 |
6,945 |
41,974 |
-204 |
Feb14 |
130501 |
89.73 |
89.73 |
88.06 |
89.01 |
-2.23 |
2,115 |
25,253 |
-68 |
Mar14 |
130501 |
89.38 |
89.38 |
87.90 |
88.67 |
-2.20 |
4,927 |
34,090 |
-266 |
Apr14 |
130501 |
88.00 |
88.39 |
87.76 |
88.35 |
-2.17 |
1,851 |
14,589 |
-174 |
May14 |
130501 |
87.66 |
88.07 |
87.66 |
88.07 |
-2.13 |
1,425 |
16,918 |
+96 |
Jun14 |
130501 |
89.53 |
89.53 |
86.89 |
87.84 |
-2.10 |
11,371 |
77,946 |
+406 |
Jul14 |
130501 |
87.56 |
87.56 |
87.56 |
87.56 |
-2.07 |
576 |
15,103 |
-57 |
Aug14 |
130501 |
87.30 |
87.30 |
87.30 |
87.30 |
-2.04 |
647 |
14,602 |
+295 |
Sep14 |
130501 |
87.05 |
87.05 |
87.05 |
87.05 |
-2.02 |
794 |
28,787 |
-14 |
Total Volume and Open Interest |
466,236 |
1,745,007 |
+1,741 |
e-miNY Crude Oil(NYM) |
May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
Jun13 |
130501 |
93.100 |
93.275 |
90.100 |
91.025 |
-2.425 |
5,477 |
2,294 |
+224 |
Jul13 |
130501 |
93.350 |
93.400 |
90.325 |
91.250 |
-2.425 |
77 |
700 |
+17 |
Aug13 |
130501 |
93.250 |
93.250 |
90.300 |
91.200 |
-2.475 |
42 |
527 |
+25 |
Sep13 |
130501 |
91.150 |
91.250 |
90.050 |
90.975 |
-2.425 |
3 |
16 |
+0 |
Oct13 |
130501 |
90.500 |
90.675 |
89.650 |
90.625 |
-2.375 |
2 |
5 |
+0 |
Nov13 |
130501 |
90.350 |
90.350 |
89.250 |
90.225 |
-2.325 |
0 |
11 |
+0 |
Dec13 |
130501 |
89.650 |
89.975 |
88.825 |
89.800 |
-2.300 |
0 |
53 |
+0 |
Jan14 |
130501 |
89.400 |
89.400 |
89.400 |
89.400 |
-2.250 |
|
|
|
Feb14 |
130501 |
89.000 |
89.000 |
89.000 |
89.000 |
-2.250 |
|
|
|
Total Volume and Open Interest |
5,609 |
3,697 |
+271 |
Heating Oil(NYM) |
Jun13 |
130501 |
282.78 |
283.96 |
275.97 |
278.89 |
-5.07 |
46,582 |
99,746 |
+1,679 |
Jul13 |
130501 |
282.84 |
283.88 |
275.78 |
278.68 |
-5.32 |
12,155 |
54,142 |
+831 |
Aug13 |
130501 |
282.44 |
284.31 |
276.37 |
279.11 |
-5.35 |
4,484 |
16,937 |
-562 |
Sep13 |
130501 |
283.18 |
284.92 |
277.12 |
279.83 |
-5.36 |
3,662 |
27,619 |
+13 |
Oct13 |
130501 |
283.64 |
285.64 |
277.75 |
280.45 |
-5.31 |
2,005 |
11,070 |
+243 |
Nov13 |
130501 |
284.70 |
285.95 |
278.15 |
280.86 |
-5.21 |
1,851 |
9,504 |
+59 |
Dec13 |
130501 |
284.14 |
286.08 |
278.33 |
281.06 |
-5.13 |
5,754 |
38,272 |
+59 |
Jan14 |
130501 |
282.85 |
282.85 |
279.06 |
281.47 |
-5.02 |
644 |
6,869 |
+66 |
Feb14 |
130501 |
283.35 |
283.90 |
279.79 |
281.64 |
-4.95 |
238 |
2,865 |
+109 |
Mar14 |
130501 |
282.85 |
283.81 |
279.49 |
281.32 |
-4.87 |
189 |
3,793 |
+42 |
Apr14 |
130501 |
283.35 |
283.35 |
278.00 |
280.30 |
-4.74 |
146 |
9,821 |
-1 |
May14 |
130501 |
277.50 |
279.42 |
276.85 |
279.42 |
-4.62 |
40 |
1,750 |
+6 |
Jun14 |
130501 |
277.14 |
278.36 |
276.25 |
278.26 |
-4.50 |
245 |
7,900 |
+97 |
Jul14 |
130501 |
279.06 |
279.06 |
277.85 |
277.96 |
-4.40 |
5 |
443 |
+5 |
Total Volume and Open Interest |
99,978 |
301,878 |
-7,408 |
Gasoline(NYMEX) |
Jun13 |
130501 |
278.74 |
279.98 |
268.79 |
271.93 |
-8.27 |
46,691 |
92,909 |
+1,957 |
Jul13 |
130501 |
276.79 |
277.80 |
267.50 |
270.61 |
-7.79 |
17,099 |
54,127 |
+977 |
Aug13 |
130501 |
273.10 |
274.36 |
265.60 |
268.34 |
-7.32 |
8,178 |
24,642 |
-19 |
Sep13 |
130501 |
269.48 |
270.36 |
262.46 |
265.26 |
-6.82 |
4,738 |
26,781 |
-233 |
Oct13 |
130501 |
257.42 |
257.42 |
248.36 |
250.95 |
-6.47 |
3,341 |
16,858 |
-207 |
Nov13 |
130501 |
254.37 |
254.37 |
245.79 |
248.65 |
-6.23 |
1,511 |
18,355 |
+242 |
Dec13 |
130501 |
250.97 |
252.17 |
244.50 |
247.51 |
-5.96 |
1,554 |
13,016 |
+13 |
Jan14 |
130501 |
246.90 |
247.22 |
245.67 |
247.22 |
-5.78 |
717 |
5,467 |
+252 |
Feb14 |
130501 |
247.65 |
247.65 |
246.00 |
247.65 |
-5.68 |
137 |
2,052 |
-19 |
Mar14 |
130501 |
247.00 |
248.54 |
247.00 |
248.46 |
-5.46 |
91 |
2,873 |
+72 |
Total Volume and Open Interest |
112,122 |
270,831 |
-5,044 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130501 |
271.90 |
271.93 |
271.90 |
271.90 |
-8.30 |
|
|
|
Jul13 |
130501 |
270.60 |
270.61 |
270.60 |
270.60 |
-7.80 |
|
|
|
Aug13 |
130501 |
268.30 |
268.34 |
268.30 |
268.30 |
-7.40 |
|
|
|
Sep13 |
130501 |
265.30 |
265.30 |
265.26 |
265.30 |
-6.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun13 |
130501 |
4.340 |
4.444 |
4.310 |
4.326 |
-0.017 |
130,676 |
239,268 |
+2,674 |
Jul13 |
130501 |
4.394 |
4.499 |
4.368 |
4.379 |
-0.015 |
34,297 |
236,030 |
+4,736 |
Aug13 |
130501 |
4.429 |
4.525 |
4.394 |
4.407 |
-0.013 |
18,934 |
75,212 |
+249 |
Sep13 |
130501 |
4.434 |
4.517 |
4.390 |
4.402 |
-0.012 |
13,690 |
91,775 |
+245 |
Oct13 |
130501 |
4.433 |
4.525 |
4.401 |
4.416 |
-0.008 |
20,905 |
192,398 |
+704 |
Nov13 |
130501 |
4.506 |
4.594 |
4.474 |
4.491 |
-0.007 |
11,360 |
63,540 |
-262 |
Dec13 |
130501 |
4.689 |
4.744 |
4.630 |
4.648 |
-0.008 |
9,858 |
60,590 |
-344 |
Jan14 |
130501 |
4.750 |
4.825 |
4.710 |
4.725 |
-0.005 |
17,133 |
138,537 |
-1,810 |
Feb14 |
130501 |
4.716 |
4.770 |
4.669 |
4.679 |
-0.006 |
5,165 |
37,242 |
+308 |
Mar14 |
130501 |
4.622 |
4.667 |
4.576 |
4.587 |
-0.007 |
12,534 |
65,910 |
+1,264 |
Apr14 |
130501 |
4.256 |
4.265 |
4.212 |
4.227 |
-0.006 |
14,004 |
105,978 |
+3,329 |
May14 |
130501 |
4.233 |
4.253 |
4.202 |
4.216 |
-0.008 |
987 |
23,917 |
+96 |
Jun14 |
130501 |
4.266 |
4.270 |
4.233 |
4.241 |
-0.008 |
468 |
19,950 |
+29 |
Jul14 |
130501 |
4.286 |
4.297 |
4.258 |
4.274 |
-0.007 |
283 |
12,759 |
-15 |
Aug14 |
130501 |
4.303 |
4.310 |
4.292 |
4.292 |
-0.006 |
217 |
12,627 |
+5 |
Sep14 |
130501 |
4.303 |
4.310 |
4.291 |
4.291 |
-0.005 |
485 |
16,863 |
+267 |
Total Volume and Open Interest |
298,408 |
1,566,627 |
+13,865 |
Brent Crude Oil(ICE) |
Jun13 |
130501 |
101.82 |
102.33 |
98.76 |
99.95 |
-2.42 |
200,113 |
257,776 |
-6,614 |
Jul13 |
130501 |
101.28 |
101.97 |
98.32 |
99.53 |
-2.51 |
98,894 |
223,577 |
+2,849 |
Aug13 |
130501 |
101.20 |
101.58 |
97.94 |
99.15 |
-2.56 |
54,961 |
115,411 |
+3,797 |
Sep13 |
130501 |
100.92 |
101.23 |
97.61 |
98.83 |
-2.55 |
38,074 |
98,742 |
+3,105 |
Oct13 |
130501 |
101.23 |
101.23 |
97.31 |
98.56 |
-2.50 |
25,007 |
72,087 |
+2,757 |
Nov13 |
130501 |
99.91 |
100.50 |
97.07 |
98.31 |
-2.46 |
18,802 |
50,810 |
+395 |
Dec13 |
130501 |
99.67 |
100.32 |
96.80 |
98.04 |
-2.42 |
70,279 |
196,338 |
-4,853 |
Jan14 |
130501 |
99.42 |
99.68 |
96.54 |
97.78 |
-2.39 |
12,025 |
34,118 |
+506 |
Feb14 |
130501 |
99.16 |
99.26 |
96.66 |
97.54 |
-2.34 |
5,302 |
22,403 |
+490 |
Mar14 |
130501 |
98.50 |
98.50 |
97.30 |
97.30 |
-2.29 |
5,208 |
34,243 |
+671 |
Apr14 |
130501 |
96.85 |
97.04 |
96.85 |
97.04 |
-2.24 |
1,989 |
30,938 |
-430 |
May14 |
130501 |
97.90 |
97.90 |
96.78 |
96.78 |
-2.18 |
1,528 |
12,844 |
-76 |
Jun14 |
130501 |
98.01 |
98.43 |
95.37 |
96.52 |
-2.13 |
11,634 |
73,853 |
-34 |
Jul14 |
130501 |
96.11 |
96.31 |
96.11 |
96.31 |
-2.06 |
840 |
13,727 |
+247 |
Total Volume and Open Interest |
581,885 |
1,553,132 |
+6,616 |
Gas Oil(ICE) |
May13 |
130501 |
845.75 |
849.00 |
820.25 |
822.75 |
-23.00 |
42,043 |
100,425 |
-5,661 |
Jun13 |
130501 |
848.75 |
853.00 |
824.00 |
826.75 |
-23.00 |
75,211 |
134,556 |
+1,698 |
Jul13 |
130501 |
850.75 |
856.75 |
828.25 |
830.75 |
-23.25 |
40,385 |
72,568 |
+732 |
Aug13 |
130501 |
854.25 |
860.00 |
832.25 |
834.50 |
-23.00 |
20,970 |
37,749 |
-2,180 |
Sep13 |
130501 |
857.00 |
863.00 |
837.25 |
838.00 |
-23.00 |
17,072 |
57,333 |
+295 |
Oct13 |
130501 |
859.50 |
865.00 |
840.00 |
840.75 |
-23.00 |
4,657 |
28,273 |
-438 |
Nov13 |
130501 |
861.25 |
865.00 |
841.75 |
842.00 |
-23.00 |
3,058 |
27,123 |
+939 |
Dec13 |
130501 |
860.75 |
866.25 |
839.75 |
842.25 |
-23.00 |
18,144 |
60,896 |
-394 |
Jan14 |
130501 |
861.75 |
861.75 |
841.00 |
843.00 |
-22.75 |
1,330 |
18,035 |
+152 |
Feb14 |
130501 |
861.00 |
861.00 |
841.00 |
842.75 |
-22.50 |
576 |
10,866 |
+215 |
Total Volume and Open Interest |
229,600 |
638,016 |
-3,072 |
Ethanol(CBOT) |
May13 |
130501 |
2.564 |
2.600 |
2.559 |
2.599 |
+0.017 |
285 |
322 |
-153 |
Jun13 |
130501 |
2.431 |
2.464 |
2.420 |
2.459 |
+0.014 |
603 |
938 |
+64 |
Jul13 |
130501 |
2.369 |
2.383 |
2.350 |
2.373 |
+0.008 |
299 |
1,007 |
+2 |
Aug13 |
130501 |
2.299 |
2.314 |
2.285 |
2.300 |
+0.002 |
223 |
2,007 |
+46 |
Sep13 |
130501 |
2.167 |
2.179 |
2.145 |
2.161 |
unch |
88 |
2,183 |
-5 |
Oct13 |
130501 |
2.010 |
2.039 |
2.010 |
2.020 |
-0.005 |
40 |
1,264 |
+14 |
Nov13 |
130501 |
1.970 |
1.975 |
1.963 |
1.966 |
-0.005 |
28 |
682 |
+2 |
Dec13 |
130501 |
1.950 |
1.953 |
1.941 |
1.948 |
-0.005 |
108 |
1,053 |
-30 |
Total Volume and Open Interest |
1,695 |
9,942 |
-61 |
WTI Crude Oil(ICE) |
Jun13 |
130501 |
93.20 |
93.24 |
90.11 |
91.03 |
-2.43 |
40,576 |
90,107 |
-1,280 |
Jul13 |
130501 |
93.41 |
93.41 |
90.35 |
91.24 |
-2.44 |
16,307 |
63,609 |
+4,526 |
Aug13 |
130501 |
93.39 |
93.39 |
90.31 |
91.21 |
-2.46 |
11,959 |
32,388 |
+2,727 |
Sep13 |
130501 |
92.63 |
92.97 |
90.19 |
90.98 |
-2.43 |
7,942 |
35,224 |
-740 |
Oct13 |
130501 |
92.46 |
92.46 |
89.93 |
90.62 |
-2.38 |
4,564 |
19,645 |
-294 |
Nov13 |
130501 |
91.81 |
92.11 |
89.52 |
90.22 |
-2.33 |
3,567 |
12,299 |
+734 |
Dec13 |
130501 |
91.66 |
91.70 |
88.81 |
89.81 |
-2.30 |
18,717 |
112,150 |
-2,301 |
Jan14 |
130501 |
88.68 |
89.39 |
88.48 |
89.39 |
-2.26 |
1,904 |
10,669 |
+411 |
Feb14 |
130501 |
89.01 |
89.01 |
89.01 |
89.01 |
-2.23 |
567 |
4,081 |
-67 |
Mar14 |
130501 |
88.67 |
88.67 |
88.67 |
88.67 |
-2.20 |
872 |
7,735 |
+41 |
Apr14 |
130501 |
88.35 |
88.35 |
88.35 |
88.35 |
-2.17 |
322 |
4,101 |
+49 |
May14 |
130501 |
88.07 |
88.07 |
88.07 |
88.07 |
-2.13 |
288 |
3,606 |
-78 |
Jun14 |
130501 |
89.18 |
89.18 |
87.15 |
87.84 |
-2.10 |
2,134 |
24,186 |
-84 |
Jul14 |
130501 |
87.56 |
87.56 |
87.56 |
87.56 |
-2.07 |
60 |
2,910 |
-20 |
Aug14 |
130501 |
87.30 |
87.30 |
87.30 |
87.30 |
-2.04 |
22 |
3,114 |
-20 |
Sep14 |
130501 |
87.05 |
87.05 |
87.05 |
87.05 |
-2.02 |
11 |
10,076 |
+11 |
Total Volume and Open Interest |
117,832 |
555,366 |
+4,120 |
US Dollar Index(ICE) |
Jun13 |
130501 |
81.740 |
81.780 |
81.370 |
81.522 |
-0.285 |
22,780 |
68,843 |
-740 |
Sep13 |
130501 |
81.930 |
81.950 |
81.510 |
81.723 |
-0.287 |
29 |
879 |
-12 |
Dec13 |
130501 |
81.933 |
81.933 |
81.933 |
81.933 |
-0.287 |
|
|
|
Total Volume and Open Interest |
22,809 |
69,722 |
-752 |
Australian Dollar(CME) |
Jun13 |
130501 |
103.32 |
103.46 |
102.30 |
102.57 |
-0.68 |
72,450 |
154,870 |
-343 |
Sep13 |
130501 |
102.65 |
102.69 |
101.72 |
101.92 |
-0.67 |
72 |
987 |
-13 |
Dec13 |
130501 |
101.50 |
101.97 |
101.02 |
101.31 |
-0.66 |
1 |
29 |
+1 |
Total Volume and Open Interest |
72,523 |
155,916 |
-355 |
British Pound(CME) |
Jun13 |
130501 |
155.28 |
156.03 |
155.22 |
155.86 |
+0.60 |
87,762 |
189,335 |
-4,286 |
Sep13 |
130501 |
155.28 |
155.78 |
155.18 |
155.78 |
+0.60 |
17 |
427 |
-2 |
Dec13 |
130501 |
155.50 |
155.74 |
155.14 |
155.74 |
+0.60 |
1 |
31 |
+1 |
Total Volume and Open Interest |
87,780 |
189,826 |
-4,287 |
Canadian Dollar(CME) |
Jun13 |
130501 |
99.17 |
99.38 |
98.90 |
99.25 |
+0.11 |
67,299 |
156,652 |
-6,998 |
Sep13 |
130501 |
98.99 |
99.15 |
98.70 |
99.04 |
+0.11 |
339 |
4,364 |
+53 |
Dec13 |
130501 |
98.67 |
98.84 |
98.63 |
98.84 |
+0.11 |
95 |
2,225 |
-1 |
Mar14 |
130501 |
98.42 |
98.64 |
98.30 |
98.64 |
+0.11 |
1 |
322 |
+0 |
Total Volume and Open Interest |
67,734 |
163,706 |
-6,946 |
Japanese Yen(CME) |
Jun13 |
130501 |
102.68 |
103.10 |
102.39 |
102.71 |
+0.13 |
108,060 |
197,793 |
+1,532 |
Sep13 |
130501 |
102.78 |
103.10 |
102.45 |
102.77 |
+0.13 |
51 |
2,124 |
+11 |
Dec13 |
130501 |
102.85 |
102.85 |
102.72 |
102.85 |
+0.13 |
0 |
133 |
+0 |
Total Volume and Open Interest |
108,121 |
200,098 |
+1,545 |
Swiss Franc(CME) |
Jun13 |
130501 |
107.63 |
108.20 |
107.47 |
108.08 |
+0.43 |
25,734 |
50,706 |
-102 |
Sep13 |
130501 |
107.83 |
108.20 |
107.77 |
108.20 |
+0.43 |
5 |
24 |
+0 |
Dec13 |
130501 |
108.33 |
108.33 |
107.90 |
108.33 |
+0.43 |
|
|
|
Total Volume and Open Interest |
25,739 |
50,730 |
-102 |
EuroFX(CME) |
Jun13 |
130501 |
131.71 |
132.48 |
131.65 |
132.17 |
+0.51 |
209,470 |
220,433 |
+3,634 |
Sep13 |
130501 |
131.78 |
132.50 |
131.75 |
132.26 |
+0.51 |
159 |
1,877 |
+67 |
Dec13 |
130501 |
131.87 |
132.50 |
131.85 |
132.36 |
+0.51 |
19 |
359 |
+7 |
Total Volume and Open Interest |
209,656 |
222,701 |
+3,710 |
Mexican Peso(CME) |
May13 |
130501 |
820.00 |
822.75 |
820.00 |
820.00 |
-2.75 |
|
|
|
Jun13 |
130501 |
820.50 |
821.50 |
813.00 |
818.00 |
-2.75 |
36,930 |
168,888 |
+2,254 |
Total Volume and Open Interest |
36,931 |
169,870 |
+2,253 |
Brazilian Real(CME) |
Jun13 |
130501 |
497.75 |
497.90 |
496.75 |
497.75 |
-0.15 |
3,741 |
10,847 |
+2,468 |
Jul13 |
130501 |
495.35 |
495.90 |
495.35 |
495.35 |
-0.55 |
0 |
13 |
+0 |
Aug13 |
130501 |
492.95 |
493.45 |
492.95 |
492.95 |
-0.50 |
|
|
|
Sep13 |
130501 |
490.55 |
490.90 |
490.55 |
490.55 |
-0.35 |
|
|
|
Total Volume and Open Interest |
7,218 |
43,158 |
+1,290 |
30-Year T-Bonds(CBOT) |
Jun13 |
130501 |
148~140 |
149~210 |
148~090 |
149~040 |
+0~240 |
263,418 |
729,443 |
-14,607 |
Sep13 |
130501 |
147~180 |
148~280 |
147~180 |
148~120 |
+0~240 |
899 |
3,715 |
+703 |
Dec13 |
130501 |
147~280 |
147~280 |
147~040 |
147~280 |
+0~240 |
|
|
|
Total Volume and Open Interest |
264,317 |
733,158 |
-13,904 |
10-Year T-Notes(CBOT) |
Jun13 |
130501 |
133~115 |
133~250 |
133~090 |
133~195 |
+0~080 |
698,342 |
2,200,144 |
-8,497 |
Sep13 |
130501 |
132~225 |
133~000 |
132~190 |
132~270 |
+0~080 |
2,399 |
42,418 |
+1,403 |
Dec13 |
130501 |
132~270 |
132~270 |
132~190 |
132~270 |
+0~080 |
|
|
|
Total Volume and Open Interest |
700,741 |
2,242,562 |
-7,094 |
5-Year T-Notes(CBOT) |
Jun13 |
130501 |
124~202 |
124~266 |
124~190 |
124~240 |
+0~034 |
307,708 |
1,882,305 |
-7,196 |
Sep13 |
130501 |
124~116 |
124~142 |
124~090 |
124~130 |
+0~040 |
688 |
22,589 |
+153 |
Dec13 |
130501 |
124~130 |
124~130 |
124~090 |
124~130 |
+0~040 |
|
|
|
Total Volume and Open Interest |
308,396 |
1,904,894 |
-7,043 |
2 Year T-Notes(CBOT) |
Jun13 |
130501 |
110~102 |
110~106 |
110~096 |
110~104 |
+0~004 |
122,110 |
933,584 |
+2,370 |
Sep13 |
130501 |
110~094 |
110~104 |
110~092 |
110~100 |
+0~006 |
1,272 |
24,853 |
+848 |
Dec13 |
130501 |
110~100 |
110~100 |
110~092 |
110~100 |
+0~006 |
|
|
|
Total Volume and Open Interest |
123,382 |
958,437 |
+3,218 |
Eurodollars(CME) |
Jun13 |
130501 |
99.725 |
99.730 |
99.725 |
99.725 |
unch |
95,718 |
883,121 |
-599 |
Sep13 |
130501 |
99.710 |
99.715 |
99.710 |
99.710 |
unch |
111,472 |
713,306 |
+1,946 |
Dec13 |
130501 |
99.695 |
99.700 |
99.690 |
99.695 |
+0.005 |
121,735 |
808,393 |
-3,339 |
Mar14 |
130501 |
99.675 |
99.685 |
99.670 |
99.675 |
+0.005 |
114,386 |
738,582 |
-4,041 |
Jun14 |
130501 |
99.650 |
99.655 |
99.645 |
99.650 |
+0.005 |
109,824 |
729,610 |
-1,968 |
Sep14 |
130501 |
99.615 |
99.625 |
99.605 |
99.620 |
+0.010 |
99,647 |
645,186 |
-7,886 |
Dec14 |
130501 |
99.565 |
99.580 |
99.560 |
99.575 |
+0.015 |
89,028 |
729,732 |
+7,201 |
Mar15 |
130501 |
99.505 |
99.530 |
99.500 |
99.520 |
+0.015 |
75,038 |
600,588 |
-4,822 |
Jun15 |
130501 |
99.435 |
99.465 |
99.430 |
99.455 |
+0.020 |
62,423 |
797,416 |
+1,861 |
Sep15 |
130501 |
99.350 |
99.380 |
99.345 |
99.375 |
+0.025 |
46,727 |
520,909 |
+3,046 |
Dec15 |
130501 |
99.245 |
99.280 |
99.235 |
99.270 |
+0.025 |
46,070 |
640,493 |
+3,542 |
Mar16 |
130501 |
99.125 |
99.165 |
99.120 |
99.150 |
+0.025 |
33,530 |
344,901 |
+1,655 |
Jun16 |
130501 |
98.985 |
99.030 |
98.985 |
99.015 |
+0.025 |
27,170 |
309,985 |
+131 |
Sep16 |
130501 |
98.840 |
98.890 |
98.840 |
98.870 |
+0.025 |
19,270 |
224,114 |
-1,209 |
Dec16 |
130501 |
98.685 |
98.740 |
98.685 |
98.720 |
+0.030 |
12,898 |
160,425 |
-717 |
Mar17 |
130501 |
98.535 |
98.590 |
98.530 |
98.570 |
+0.030 |
12,268 |
164,143 |
+1,108 |
Jun17 |
130501 |
98.370 |
98.425 |
98.365 |
98.405 |
+0.030 |
11,176 |
120,032 |
-2,620 |
Sep17 |
130501 |
98.210 |
98.265 |
98.210 |
98.245 |
+0.030 |
7,619 |
85,621 |
-1,091 |
Total Volume and Open Interest |
1,116,060 |
9,496,495 |
-6,223 |
Ultra T-Bond(CBOT) |
Jun13 |
130501 |
164~18 |
166~14 |
164~07 |
165~21 |
+1~10 |
52,372 |
399,546 |
-5,106 |
Sep13 |
130501 |
164~07 |
164~07 |
162~27 |
164~05 |
+1~10 |
589 |
661 |
+141 |
Dec13 |
130501 |
164~05 |
164~05 |
162~27 |
164~05 |
+1~10 |
|
|
|
Total Volume and Open Interest |
52,961 |
400,207 |
-4,965 |
30 Day Federal Funds(CBOT) |
May13 |
130501 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
2,929 |
45,436 |
+1,023 |
Jun13 |
130501 |
99.880 |
99.885 |
99.875 |
99.875 |
unch |
1,635 |
35,734 |
-575 |
Jul13 |
130501 |
99.880 |
99.885 |
99.875 |
99.875 |
unch |
1,571 |
26,741 |
-631 |
Aug13 |
130501 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
963 |
22,635 |
+184 |
Sep13 |
130501 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
629 |
20,105 |
-114 |
Oct13 |
130501 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
282 |
16,594 |
+54 |
Total Volume and Open Interest |
18,846 |
370,295 |
+1,080 |
3-Mth Euro-Yen(CME) |
Jun13 |
130501 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.005 |
|
|
|
Sep13 |
130501 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.005 |
|
|
|
Dec13 |
130501 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.005 |
|
|
|
Mar14 |
130501 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.005 |
|
|
|
Jun14 |
130501 |
99.755 |
99.755 |
99.755 |
99.755 |
-0.005 |
|
|
|
Sep14 |
130501 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.005 |
|
|
|
Dec14 |
130501 |
99.755 |
99.755 |
99.755 |
99.755 |
-0.005 |
|
|
|
Mar15 |
130501 |
99.635 |
99.635 |
99.635 |
99.635 |
-0.005 |
|
|
|
Jun15 |
130501 |
99.495 |
99.495 |
99.495 |
99.495 |
-0.005 |
|
|
|
Sep15 |
130501 |
99.355 |
99.355 |
99.355 |
99.355 |
-0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130501 |
99.78 |
99.78 |
99.78 |
99.78 |
0.00 |
12 |
878 |
+12 |
Sep13 |
130501 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.01 |
0 |
120 |
+0 |
Dec13 |
130501 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.01 |
0 |
402 |
+0 |
Mar14 |
130501 |
99.76 |
99.76 |
99.76 |
99.76 |
0.00 |
0 |
172 |
+0 |
Jun14 |
130501 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
23 |
+0 |
Sep14 |
130501 |
99.76 |
99.76 |
99.76 |
99.76 |
0.00 |
0 |
32 |
+0 |
Dec14 |
130501 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
30 |
+0 |
Mar15 |
130501 |
99.64 |
99.64 |
99.64 |
99.64 |
0.00 |
|
|
|
Total Volume and Open Interest |
12 |
1,657 |
+12 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130501 |
144.68 |
144.78 |
144.60 |
144.73 |
+0.12 |
468 |
18,537 |
+94 |
Sep13 |
130501 |
144.81 |
144.81 |
144.50 |
144.50 |
+0.12 |
0 |
10 |
+0 |
Dec13 |
130501 |
140.74 |
140.74 |
140.74 |
140.74 |
+0.12 |
|
|
|
Total Volume and Open Interest |
468 |
18,547 |
+94 |
Euro-Bund(EUREX) |
Jun13 |
130430 |
146.55 |
146.87 |
146.39 |
146.58 |
-0.08 |
532,205 |
1,068,322 |
-21,407 |
Sep13 |
130430 |
146.90 |
147.18 |
146.71 |
146.89 |
-0.09 |
1,374 |
12,896 |
+1,055 |
Dec13 |
130430 |
145.23 |
145.23 |
145.23 |
145.23 |
-0.08 |
|
|
|
Total Volume and Open Interest |
533,579 |
1,081,218 |
-20,352 |
Euro-Bobl(EUREX) |
Jun13 |
130430 |
126.79 |
126.88 |
126.68 |
126.73 |
-0.11 |
322,729 |
995,061 |
-9,747 |
Sep13 |
130430 |
127.46 |
127.46 |
127.36 |
127.36 |
-0.12 |
302 |
23,852 |
+25 |
Dec13 |
130430 |
127.36 |
127.36 |
127.36 |
127.36 |
-0.12 |
|
|
|
Total Volume and Open Interest |
323,031 |
1,018,913 |
-9,722 |
3-Mth Euribor(EUREX) |
Jun13 |
130430 |
99.820 |
99.820 |
99.820 |
99.820 |
-0.005 |
205 |
2,736 |
-29 |
Sep13 |
130430 |
99.815 |
99.815 |
99.815 |
99.815 |
-0.005 |
1 |
1,013 |
+1 |
Dec13 |
130430 |
99.790 |
99.790 |
99.790 |
99.790 |
-0.005 |
0 |
1,296 |
+0 |
Total Volume and Open Interest |
208 |
8,016 |
-28 |
Long Gilt(LIFFE) |
Jun13 |
130501 |
119~28 |
120~06 |
119~19 |
120~02 |
+0~01 |
164,736 |
420,107 |
+6,222 |
Sep13 |
130501 |
119~16 |
119~26 |
119~05 |
119~22 |
+0~01 |
193 |
1,432 |
+0 |
Total Volume and Open Interest |
164,929 |
421,539 |
+6,222 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130501 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
42,355 |
278,935 |
-4,223 |
Sep13 |
130501 |
99.52 |
99.53 |
99.51 |
99.52 |
unch |
53,870 |
356,246 |
-10,252 |
Dec13 |
130501 |
99.53 |
99.53 |
99.52 |
99.53 |
+0.01 |
38,348 |
330,943 |
+6,613 |
Mar14 |
130501 |
99.54 |
99.54 |
99.52 |
99.53 |
+0.01 |
109,235 |
393,096 |
+41 |
Jun14 |
130501 |
99.53 |
99.53 |
99.50 |
99.52 |
unch |
95,558 |
318,161 |
+2,368 |
Sep14 |
130501 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
69,651 |
296,942 |
+5,870 |
Total Volume and Open Interest |
581,984 |
2,934,914 |
-3,363 |
3-Mth Euribor(LIFFE) |
Jun13 |
130430 |
99.825 |
99.830 |
99.815 |
99.820 |
-0.005 |
74,495 |
569,291 |
-11,298 |
Sep13 |
130430 |
99.815 |
99.825 |
99.805 |
99.815 |
-0.005 |
69,796 |
383,987 |
-5,042 |
Dec13 |
130430 |
99.790 |
99.800 |
99.770 |
99.790 |
-0.005 |
50,011 |
439,650 |
-2,659 |
Total Volume and Open Interest |
560,621 |
4,412,013 |
+4,557 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130501 |
97.18 |
97.20 |
97.17 |
97.19 |
unch |
14,773 |
211,771 |
+205 |
Sep13 |
130501 |
97.32 |
97.35 |
97.31 |
97.33 |
unch |
37,528 |
192,219 |
+9,021 |
Dec13 |
130501 |
97.36 |
97.39 |
97.34 |
97.37 |
unch |
22,749 |
156,711 |
-1,847 |
Mar14 |
130501 |
97.33 |
97.36 |
97.30 |
97.33 |
unch |
9,496 |
105,851 |
-551 |
Jun14 |
130501 |
97.25 |
97.28 |
97.22 |
97.24 |
-0.01 |
4,333 |
69,978 |
+834 |
Sep14 |
130501 |
97.14 |
97.17 |
97.11 |
97.14 |
unch |
2,271 |
51,274 |
-429 |
Dec14 |
130501 |
97.04 |
97.07 |
97.01 |
97.04 |
unch |
1,300 |
36,774 |
-147 |
Mar15 |
130501 |
96.93 |
96.95 |
96.92 |
96.93 |
-0.01 |
600 |
19,799 |
-413 |
Jun15 |
130501 |
96.83 |
96.84 |
96.83 |
96.83 |
-0.01 |
140 |
1,935 |
+1 |
Sep15 |
130501 |
96.77 |
96.77 |
96.75 |
96.75 |
-0.01 |
3 |
655 |
-33 |
Total Volume and Open Interest |
93,193 |
847,428 |
+6,583 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130501 |
96.92 |
96.95 |
96.88 |
96.91 |
-0.01 |
67,624 |
489,413 |
+2,705 |
Sep13 |
130501 |
96.91 |
96.91 |
96.91 |
96.91 |
-0.01 |
|
|
|
Total Volume and Open Interest |
67,624 |
489,413 |
+2,705 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130501 |
97.45 |
97.49 |
97.42 |
97.44 |
-0.01 |
151,201 |
534,400 |
+1,232 |
Sep13 |
130501 |
97.44 |
97.44 |
97.44 |
97.44 |
-0.01 |
|
|
|
Total Volume and Open Interest |
151,201 |
534,400 |
+1,232 |
Gold(CMX) |
Jun13 |
130501 |
1475.6 |
1477.4 |
1439.7 |
1446.2 |
-25.9 |
122,508 |
246,611 |
+2,253 |
Aug13 |
130501 |
1476.9 |
1478.4 |
1441.5 |
1447.6 |
-25.9 |
9,991 |
54,258 |
+1,842 |
Oct13 |
130501 |
1478.0 |
1478.0 |
1444.0 |
1448.9 |
-25.9 |
3,057 |
8,530 |
+141 |
Dec13 |
130501 |
1480.7 |
1480.7 |
1444.0 |
1450.1 |
-25.9 |
6,211 |
47,734 |
+2,891 |
Feb14 |
130501 |
1458.0 |
1462.0 |
1448.5 |
1451.2 |
-26.0 |
1,792 |
13,923 |
-973 |
Apr14 |
130501 |
1460.0 |
1460.0 |
1449.4 |
1452.5 |
-26.0 |
387 |
5,918 |
+153 |
Jun14 |
130501 |
1450.9 |
1453.8 |
1450.5 |
1453.8 |
-26.1 |
351 |
9,062 |
+174 |
Aug14 |
130501 |
1455.1 |
1455.1 |
1455.1 |
1455.1 |
-26.2 |
99 |
1,118 |
-5 |
Oct14 |
130501 |
1456.5 |
1456.5 |
1456.5 |
1456.5 |
-26.2 |
80 |
827 |
+75 |
Dec14 |
130501 |
1481.1 |
1481.1 |
1455.5 |
1457.9 |
-26.3 |
4 |
8,642 |
-4 |
Feb15 |
130501 |
1459.3 |
1459.3 |
1459.3 |
1459.3 |
-26.4 |
0 |
12 |
+0 |
Total Volume and Open Interest |
144,813 |
422,733 |
+6,527 |
Silver(CMX) |
May13 |
130501 |
2425.0 |
2427.5 |
2323.0 |
2330.5 |
-83.9 |
19,709 |
2,972 |
-6,374 |
Jul13 |
130501 |
2432.0 |
2434.5 |
2321.0 |
2334.3 |
-84.2 |
47,452 |
79,509 |
+4,504 |
Sep13 |
130501 |
2418.5 |
2418.5 |
2330.5 |
2339.0 |
-84.4 |
1,428 |
8,648 |
-148 |
Dec13 |
130501 |
2440.0 |
2440.0 |
2337.0 |
2345.5 |
-84.7 |
3,024 |
23,400 |
-1,130 |
Mar14 |
130501 |
2374.0 |
2374.0 |
2350.1 |
2350.1 |
-84.9 |
182 |
4,980 |
+62 |
May14 |
130501 |
2348.0 |
2353.3 |
2348.0 |
2353.3 |
-85.0 |
53 |
2,749 |
+36 |
Jul14 |
130501 |
2356.2 |
2356.2 |
2356.2 |
2356.2 |
-85.2 |
346 |
5,882 |
+18 |
Total Volume and Open Interest |
75,461 |
146,310 |
-1,844 |
Platinum(NYMEX) |
Jul13 |
130501 |
1507.4 |
1508.9 |
1466.6 |
1469.5 |
-37.7 |
12,807 |
59,162 |
-58 |
Oct13 |
130501 |
1499.3 |
1499.3 |
1469.7 |
1471.7 |
-37.7 |
141 |
3,353 |
+89 |
Jan14 |
130501 |
1481.0 |
1481.0 |
1473.7 |
1473.7 |
-37.7 |
0 |
82 |
+0 |
Apr14 |
130501 |
1474.6 |
1474.6 |
1474.6 |
1474.6 |
-37.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,958 |
62,604 |
+27 |
Palladium(NYMEX) |
Jun13 |
130501 |
698.05 |
700.20 |
672.80 |
684.75 |
-13.05 |
4,386 |
32,390 |
-102 |
Sep13 |
130501 |
694.85 |
694.85 |
675.90 |
686.60 |
-13.10 |
230 |
2,756 |
+163 |
Dec13 |
130501 |
687.80 |
687.80 |
687.80 |
687.80 |
-13.05 |
11 |
995 |
+0 |
Total Volume and Open Interest |
4,640 |
36,156 |
+71 |
Copper(CMX) |
May13 |
130501 |
318.70 |
319.40 |
305.10 |
308.25 |
-10.50 |
9,094 |
5,130 |
-3,483 |
Jul13 |
130501 |
318.95 |
319.60 |
304.25 |
308.00 |
-10.75 |
47,026 |
104,242 |
+3,285 |
Sep13 |
130501 |
320.80 |
320.80 |
306.90 |
309.35 |
-10.75 |
3,728 |
22,025 |
+146 |
Dec13 |
130501 |
322.90 |
322.90 |
309.80 |
311.25 |
-10.80 |
1,366 |
15,163 |
+542 |
Mar14 |
130501 |
323.15 |
323.15 |
309.60 |
313.00 |
-10.80 |
120 |
4,509 |
+32 |
Total Volume and Open Interest |
62,816 |
162,766 |
+680 |
DJIA Index(CBOT) |
Jun13 |
130501 |
14772 |
14790 |
14636 |
14636 |
-137 |
263 |
7,569 |
+111 |
Sep13 |
130501 |
14564 |
14702 |
14564 |
14564 |
-138 |
0 |
4 |
+0 |
Dec13 |
130501 |
14489 |
14627 |
14489 |
14489 |
-138 |
|
|
|
Mar14 |
130501 |
14394 |
14532 |
14394 |
14394 |
-138 |
|
|
|
Total Volume and Open Interest |
263 |
7,573 |
+111 |
E-mini DJIA Index(CBOT) |
Jun13 |
130501 |
14783 |
14793 |
14626 |
14636 |
-137 |
105,831 |
120,794 |
+2,735 |
Sep13 |
130501 |
14702 |
14715 |
14564 |
14564 |
-138 |
123 |
799 |
+103 |
Dec13 |
130501 |
14489 |
14489 |
14489 |
14489 |
-138 |
1 |
19 |
+1 |
Mar14 |
130501 |
14394 |
14394 |
14394 |
14394 |
-138 |
|
|
|
Total Volume and Open Interest |
105,955 |
121,612 |
+2,839 |
S & P 500(CME) |
Jun13 |
130501 |
1592.80 |
1595.40 |
1576.20 |
1577.30 |
-14.90 |
5,265 |
168,133 |
-1,997 |
Sep13 |
130501 |
1574.70 |
1576.70 |
1571.20 |
1571.30 |
-14.90 |
31 |
1,938 |
+44 |
Dec13 |
130501 |
1564.80 |
1564.80 |
1564.70 |
1564.80 |
-14.90 |
0 |
1,084 |
+0 |
Mar14 |
130501 |
1558.60 |
1558.60 |
1558.50 |
1558.60 |
-14.90 |
|
|
|
Total Volume and Open Interest |
5,296 |
171,155 |
-1,953 |
S & P 500 E-Mini(Globex) |
Jun13 |
130501 |
1593.75 |
1595.50 |
1576.00 |
1577.25 |
-15.00 |
1,234,877 |
3,027,047 |
+16,432 |
Sep13 |
130501 |
1587.50 |
1589.00 |
1570.25 |
1571.25 |
-15.00 |
9,856 |
54,766 |
+4,270 |
Total Volume and Open Interest |
1,244,882 |
3,084,276 |
+20,704 |
NASDAQ 100(CME) |
Jun13 |
130501 |
2883.80 |
2887.00 |
2863.00 |
2863.50 |
-16.50 |
1,880 |
8,931 |
+873 |
Sep13 |
130501 |
2857.50 |
2860.00 |
2857.50 |
2857.50 |
-16.50 |
|
|
|
Dec13 |
130501 |
2851.30 |
2867.80 |
2851.30 |
2851.30 |
-16.50 |
|
|
|
Total Volume and Open Interest |
1,880 |
8,931 |
+873 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130501 |
2884.00 |
2887.00 |
2862.30 |
2863.50 |
-16.50 |
175,223 |
379,884 |
+7,567 |
Sep13 |
130501 |
2873.30 |
2873.30 |
2857.50 |
2857.50 |
-16.50 |
134 |
240 |
+91 |
Total Volume and Open Interest |
175,357 |
380,158 |
+7,658 |
S & P Midcap 400(CME) |
Jun13 |
130501 |
1153.00 |
1155.00 |
1135.00 |
1135.90 |
-21.80 |
24 |
1,397 |
+25 |
Sep13 |
130501 |
1132.40 |
1154.20 |
1132.40 |
1132.40 |
-21.80 |
|
|
|
Dec13 |
130501 |
1130.40 |
1152.20 |
1130.40 |
1130.40 |
-21.80 |
|
|
|
Total Volume and Open Interest |
24 |
1,397 |
+25 |
Volatility Index(CBOE) |
May13 |
130501 |
14.45 |
15.30 |
14.40 |
15.15 |
+0.70 |
47,010 |
163,159 |
-5,542 |
Jun13 |
130501 |
15.40 |
16.05 |
15.30 |
15.95 |
+0.55 |
37,288 |
83,265 |
+3,556 |
Jul13 |
130501 |
16.20 |
16.75 |
16.12 |
16.70 |
+0.45 |
13,453 |
41,920 |
-209 |
Aug13 |
130501 |
16.69 |
17.25 |
16.63 |
17.20 |
+0.45 |
10,342 |
36,223 |
+534 |
Total Volume and Open Interest |
122,946 |
385,469 |
+739 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130501 |
13915 |
13915 |
13795 |
13815 |
-95 |
6,067 |
75,680 |
-276 |
Sep13 |
130501 |
13925 |
13995 |
13875 |
13890 |
-105 |
3 |
162 |
+1 |
Total Volume and Open Interest |
6,070 |
75,843 |
-275 |
Nikkei 225(SGX) |
Jun13 |
130501 |
13885 |
13895 |
13780 |
13810 |
-60 |
58,488 |
273,400 |
-11,796 |
Sep13 |
130501 |
13865 |
13865 |
13725 |
13805 |
-55 |
146 |
3,926 |
-40 |
Dec13 |
130501 |
13740 |
13740 |
13740 |
13740 |
-60 |
0 |
16,263 |
+0 |
Total Volume and Open Interest |
59,093 |
322,996 |
-11,436 |
CAC 40(EURONEXT) |
May13 |
130430 |
3825.5 |
3834.0 |
3788.5 |
3799.5 |
-12.5 |
99,846 |
344,105 |
-2,103 |
Jun13 |
130430 |
3802.0 |
3806.0 |
3764.0 |
3774.0 |
-12.5 |
1,357 |
32,247 |
-665 |
Jul13 |
130430 |
3763.5 |
3763.5 |
3763.5 |
3763.5 |
-13.5 |
|
|
|
Total Volume and Open Interest |
101,207 |
376,390 |
-2,768 |
Hang Seng Index(HKFE) |
May13 |
130430 |
22621 |
22775 |
22563 |
22604 |
+94 |
73,302 |
98,340 |
+28,673 |
Jun13 |
130430 |
22400 |
22502 |
22309 |
22340 |
+104 |
948 |
7,345 |
-79 |
Total Volume and Open Interest |
184,940 |
146,464 |
+5,737 |
DAX(EUREX) |
Jun13 |
130430 |
7920.0 |
7971.5 |
7896.0 |
7921.0 |
+48.0 |
102,661 |
161,452 |
-1,723 |
Sep13 |
130430 |
7924.5 |
7968.0 |
7910.0 |
7928.0 |
+48.0 |
1,549 |
6,236 |
+99 |
Dec13 |
130430 |
7930.5 |
7974.0 |
7910.0 |
7933.5 |
+48.0 |
54 |
423 |
-25 |
Total Volume and Open Interest |
104,264 |
168,111 |
-1,649 |
FT-SE 100(EURONEXT) |
Jun13 |
130501 |
6397.00 |
6437.00 |
6374.50 |
6401.50 |
+18.00 |
98,421 |
670,493 |
-3,228 |
Sep13 |
130501 |
6359.50 |
6362.00 |
6355.00 |
6356.50 |
+18.00 |
581 |
2,547 |
+1,533 |
Dec13 |
130501 |
6329.00 |
6329.00 |
6329.00 |
6329.00 |
+18.00 |
55 |
210 |
+5 |
Total Volume and Open Interest |
99,057 |
673,250 |
-1,690 |
SPI 200(SFE) |
Jun13 |
130501 |
5169.0 |
5178.0 |
5149.0 |
5161.0 |
-7.0 |
30,625 |
251,312 |
+3,944 |
Sep13 |
130501 |
5126.0 |
5126.0 |
5126.0 |
5126.0 |
-6.0 |
29 |
2,281 |
+16 |
Dec13 |
130501 |
5129.0 |
5129.0 |
5129.0 |
5129.0 |
-7.0 |
5 |
2,367 |
+0 |
Total Volume and Open Interest |
31,313 |
259,808 |
+4,610 |
FTSE MIB(ISE) |
Jun13 |
130430 |
16785.00 |
16810.00 |
16540.00 |
16561.00 |
-147.00 |
27,686 |
45,029 |
+1,304 |
Sep13 |
130430 |
16700.00 |
16700.00 |
16460.00 |
16474.00 |
-147.00 |
34 |
143 |
+3 |
Dec13 |
130430 |
16384.00 |
16384.00 |
16384.00 |
16384.00 |
-147.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,720 |
45,173 |
+1,307 |
KOSPI 200(KFE) |
Jun13 |
130430 |
254.00 |
257.70 |
253.55 |
257.15 |
+3.60 |
129,169 |
116,328 |
-746 |
Sep13 |
130430 |
255.50 |
259.05 |
255.50 |
258.55 |
+3.60 |
40 |
3,031 |
+422 |
Dec13 |
130430 |
260.60 |
260.60 |
260.60 |
260.60 |
+3.65 |
0 |
196 |
+0 |
Total Volume and Open Interest |
129,209 |
119,826 |
-294 |
GSCI(CME) |
May13 |
130501 |
611.50 |
623.05 |
611.50 |
611.50 |
-11.50 |
221 |
8,469 |
-105 |
Jun13 |
130501 |
612.20 |
623.70 |
612.20 |
612.20 |
-11.45 |
137 |
686 |
+132 |
Jul13 |
130501 |
606.50 |
617.55 |
606.50 |
606.50 |
-11.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
359 |
9,156 |
+28 |
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. |
|
|