|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 02, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130502 |
1439.75 |
1454.25 |
1435.75 |
1441.00 |
+3.50 |
18,406 |
12,952 |
-7,295 |
Jul13 |
130502 |
1373.00 |
1383.25 |
1368.00 |
1372.25 |
-0.75 |
103,847 |
293,837 |
-305 |
Aug13 |
130502 |
1320.00 |
1327.75 |
1315.75 |
1318.25 |
-1.00 |
3,944 |
11,065 |
+44 |
Sep13 |
130502 |
1248.50 |
1254.00 |
1245.50 |
1247.50 |
-2.50 |
2,687 |
9,699 |
+119 |
Nov13 |
130502 |
1208.25 |
1213.00 |
1202.25 |
1204.00 |
-5.25 |
35,137 |
176,130 |
+3,131 |
Jan14 |
130502 |
1214.00 |
1220.25 |
1210.75 |
1211.75 |
-5.25 |
1,430 |
15,815 |
+495 |
Mar14 |
130502 |
1220.00 |
1227.25 |
1217.50 |
1218.00 |
-5.75 |
864 |
3,436 |
+105 |
May14 |
130502 |
1223.75 |
1230.75 |
1221.75 |
1221.75 |
-5.00 |
383 |
3,817 |
+67 |
Jul14 |
130502 |
1237.00 |
1237.00 |
1229.00 |
1229.00 |
-5.25 |
762 |
3,923 |
+534 |
Aug14 |
130502 |
1224.25 |
1229.50 |
1224.25 |
1224.25 |
-5.25 |
10 |
9 |
-4 |
Sep14 |
130502 |
1212.00 |
1217.25 |
1212.00 |
1212.00 |
-5.25 |
0 |
10 |
+0 |
Nov14 |
130502 |
1219.00 |
1219.00 |
1212.00 |
1212.00 |
-4.25 |
1,083 |
7,229 |
+12 |
Jan15 |
130502 |
1220.00 |
1222.00 |
1215.75 |
1215.75 |
-2.75 |
17 |
18 |
+8 |
Mar15 |
130502 |
1212.00 |
1214.75 |
1212.00 |
1212.00 |
-2.75 |
5 |
3 |
+3 |
Total Volume and Open Interest |
168,578 |
538,165 |
-3,085 |
Soybean Meal(CBOT) |
May13 |
130502 |
415.60 |
420.40 |
415.30 |
418.60 |
+3.00 |
9,364 |
10,527 |
-2,639 |
Jul13 |
130502 |
404.50 |
408.90 |
403.90 |
406.20 |
+1.80 |
53,534 |
136,230 |
+2,800 |
Aug13 |
130502 |
382.90 |
386.10 |
381.60 |
383.50 |
+0.90 |
3,436 |
16,715 |
-153 |
Sep13 |
130502 |
359.50 |
362.00 |
358.30 |
359.40 |
+0.60 |
2,562 |
11,446 |
-80 |
Oct13 |
130502 |
340.10 |
343.10 |
339.00 |
340.30 |
-0.60 |
1,403 |
9,223 |
+144 |
Dec13 |
130502 |
338.70 |
341.10 |
335.90 |
337.90 |
-0.90 |
11,835 |
57,790 |
+763 |
Jan14 |
130502 |
339.70 |
342.20 |
338.20 |
339.90 |
-0.70 |
412 |
5,370 |
+113 |
Mar14 |
130502 |
344.20 |
345.90 |
342.80 |
343.00 |
-0.70 |
871 |
3,858 |
+334 |
May14 |
130502 |
345.20 |
346.70 |
344.40 |
344.40 |
-0.80 |
532 |
2,537 |
+112 |
Jul14 |
130502 |
347.30 |
348.70 |
347.20 |
347.20 |
-0.80 |
259 |
2,077 |
+34 |
Total Volume and Open Interest |
84,242 |
256,095 |
+1,438 |
Soybean Oil(CBOT) |
May13 |
130502 |
48.64 |
48.85 |
48.26 |
48.42 |
-0.22 |
4,190 |
3,915 |
-3,841 |
Jul13 |
130502 |
48.85 |
49.07 |
48.34 |
48.49 |
-0.36 |
47,939 |
191,514 |
+937 |
Aug13 |
130502 |
48.60 |
48.84 |
48.16 |
48.31 |
-0.33 |
6,327 |
19,648 |
+1,466 |
Sep13 |
130502 |
48.40 |
48.58 |
47.96 |
48.11 |
-0.32 |
4,299 |
15,303 |
+656 |
Oct13 |
130502 |
48.12 |
48.26 |
47.67 |
47.82 |
-0.36 |
3,131 |
15,233 |
+333 |
Dec13 |
130502 |
48.02 |
48.11 |
47.47 |
47.61 |
-0.37 |
12,562 |
76,394 |
+894 |
Jan14 |
130502 |
47.90 |
48.01 |
47.46 |
47.60 |
-0.36 |
668 |
6,748 |
+55 |
Mar14 |
130502 |
48.01 |
48.01 |
47.52 |
47.66 |
-0.35 |
315 |
3,838 |
+82 |
May14 |
130502 |
48.02 |
48.08 |
47.56 |
47.71 |
-0.34 |
172 |
2,549 |
+6 |
Jul14 |
130502 |
47.91 |
48.05 |
47.61 |
47.70 |
-0.35 |
427 |
2,255 |
+128 |
Total Volume and Open Interest |
80,076 |
338,639 |
+739 |
Canola(WCE) |
May13 |
130502 |
634.2 |
639.0 |
620.5 |
633.2 |
-3.9 |
3,050 |
1,123 |
-2,803 |
Jul13 |
130502 |
605.0 |
608.5 |
595.7 |
600.2 |
-3.6 |
9,831 |
90,241 |
-871 |
Nov13 |
130502 |
542.0 |
546.7 |
536.1 |
538.7 |
-3.0 |
2,457 |
58,066 |
-13 |
Jan14 |
130502 |
544.5 |
544.5 |
537.6 |
540.1 |
-1.6 |
65 |
3,567 |
+11 |
Mar14 |
130502 |
537.2 |
537.2 |
534.7 |
536.4 |
+0.4 |
1 |
514 |
+1 |
Total Volume and Open Interest |
15,404 |
153,529 |
-3,675 |
Corn(CBOT) |
May13 |
130502 |
682.00 |
699.25 |
679.25 |
697.50 |
+15.75 |
30,420 |
24,336 |
-12,093 |
Jul13 |
130502 |
646.00 |
662.75 |
645.00 |
662.00 |
+15.25 |
151,674 |
466,223 |
-8,463 |
Sep13 |
130502 |
571.50 |
584.75 |
570.00 |
583.75 |
+10.75 |
35,739 |
154,793 |
+3,150 |
Dec13 |
130502 |
548.75 |
559.50 |
547.00 |
559.00 |
+8.50 |
105,417 |
402,126 |
+2,434 |
Mar14 |
130502 |
559.25 |
569.25 |
557.75 |
569.00 |
+8.00 |
5,990 |
33,575 |
+113 |
May14 |
130502 |
566.00 |
577.00 |
566.00 |
576.75 |
+7.75 |
3,065 |
13,026 |
+62 |
Jul14 |
130502 |
574.75 |
584.00 |
574.00 |
583.50 |
+7.50 |
3,261 |
17,661 |
+1,245 |
Sep14 |
130502 |
560.00 |
565.75 |
557.00 |
565.75 |
+8.75 |
57 |
1,354 |
+33 |
Dec14 |
130502 |
555.75 |
564.75 |
553.50 |
564.25 |
+8.50 |
4,391 |
39,863 |
+1,844 |
Mar15 |
130502 |
564.75 |
571.50 |
563.00 |
571.50 |
+8.50 |
71 |
398 |
-5 |
Total Volume and Open Interest |
340,289 |
1,156,343 |
-11,560 |
Wheat(CBOT) |
May13 |
130502 |
710.50 |
718.75 |
709.25 |
718.75 |
+8.25 |
5,497 |
2,479 |
-1,789 |
Jul13 |
130502 |
720.50 |
730.00 |
717.75 |
728.50 |
+7.50 |
89,430 |
235,444 |
-3,740 |
Sep13 |
130502 |
730.00 |
739.25 |
727.00 |
738.00 |
+7.50 |
17,191 |
54,130 |
-1,764 |
Dec13 |
130502 |
744.00 |
753.75 |
741.50 |
752.25 |
+7.25 |
29,791 |
86,126 |
+682 |
Mar14 |
130502 |
758.00 |
766.00 |
755.00 |
765.50 |
+7.25 |
3,184 |
16,088 |
+286 |
May14 |
130502 |
763.00 |
768.75 |
761.00 |
768.75 |
+7.00 |
781 |
1,972 |
-31 |
Total Volume and Open Interest |
147,140 |
407,082 |
-5,803 |
Wheat(KCBT) |
May13 |
130502 |
794.00 |
802.25 |
794.00 |
802.25 |
+8.00 |
1,614 |
964 |
-848 |
Jul13 |
130502 |
782.50 |
791.00 |
780.00 |
790.75 |
+8.50 |
18,469 |
99,884 |
-18 |
Sep13 |
130502 |
791.50 |
800.50 |
790.00 |
800.50 |
+9.25 |
2,384 |
18,344 |
-40 |
Dec13 |
130502 |
805.00 |
815.00 |
803.75 |
814.75 |
+9.50 |
3,202 |
16,871 |
+379 |
Mar14 |
130502 |
820.00 |
825.25 |
814.25 |
825.25 |
+10.00 |
169 |
2,647 |
+17 |
May14 |
130502 |
813.75 |
823.25 |
813.75 |
823.25 |
+9.50 |
51 |
877 |
+7 |
Total Volume and Open Interest |
26,114 |
141,362 |
-374 |
Wheat(MGE) |
May13 |
130502 |
840.25 |
844.75 |
838.75 |
844.75 |
+14.75 |
319 |
122 |
-182 |
Jul13 |
130502 |
813.00 |
828.50 |
813.00 |
825.25 |
+9.50 |
4,531 |
19,162 |
+483 |
Sep13 |
130502 |
816.50 |
829.50 |
816.50 |
827.50 |
+8.50 |
2,802 |
9,044 |
-56 |
Dec13 |
130502 |
825.50 |
838.50 |
825.50 |
837.00 |
+9.50 |
1,803 |
7,697 |
+352 |
Mar14 |
130502 |
844.75 |
850.00 |
841.75 |
849.75 |
+5.25 |
324 |
1,057 |
+71 |
Total Volume and Open Interest |
9,781 |
37,147 |
+670 |
Oats(CBOT) |
May13 |
130502 |
416.25 |
416.25 |
390.25 |
416.25 |
+26.00 |
60 |
85 |
-44 |
Jul13 |
130502 |
380.25 |
390.75 |
380.25 |
386.25 |
+6.00 |
489 |
7,139 |
+18 |
Sep13 |
130502 |
367.75 |
370.00 |
367.75 |
367.75 |
-2.25 |
1 |
131 |
+1 |
Dec13 |
130502 |
363.00 |
367.50 |
358.00 |
360.75 |
-2.00 |
80 |
1,195 |
+0 |
Total Volume and Open Interest |
630 |
8,613 |
-25 |
Rough Rice(CBOT) |
May13 |
130502 |
14.97 |
15.07 |
14.97 |
15.02 |
+0.00 |
485 |
314 |
-973 |
Jul13 |
130502 |
15.31 |
15.33 |
15.18 |
15.25 |
-0.02 |
891 |
10,246 |
+73 |
Sep13 |
130502 |
15.11 |
15.14 |
15.09 |
15.10 |
-0.05 |
70 |
1,017 |
+34 |
Nov13 |
130502 |
15.25 |
15.30 |
15.25 |
15.25 |
-0.05 |
2 |
132 |
+1 |
Total Volume and Open Interest |
1,448 |
11,746 |
-865 |
Live Cattle(CME) |
Jun13 |
130502 |
123.000 |
124.035 |
123.000 |
123.650 |
+1.170 |
27,758 |
148,709 |
-518 |
Aug13 |
130502 |
123.450 |
124.135 |
123.400 |
123.885 |
+0.785 |
14,691 |
81,025 |
+3,855 |
Oct13 |
130502 |
126.900 |
127.230 |
126.600 |
127.000 |
+0.465 |
3,570 |
50,861 |
+96 |
Dec13 |
130502 |
128.100 |
128.650 |
128.050 |
128.485 |
+0.655 |
2,824 |
33,011 |
+239 |
Feb14 |
130502 |
129.300 |
129.950 |
129.250 |
129.950 |
+0.700 |
1,037 |
9,157 |
+302 |
Apr14 |
130502 |
130.150 |
130.735 |
130.150 |
130.575 |
+0.775 |
211 |
4,353 |
+89 |
Total Volume and Open Interest |
50,113 |
327,725 |
+3,120 |
Feeder Cattle(CME) |
May13 |
130502 |
140.035 |
140.900 |
139.735 |
140.600 |
+1.100 |
2,078 |
8,977 |
-515 |
Aug13 |
130502 |
149.235 |
150.100 |
148.785 |
149.650 |
+0.915 |
4,665 |
19,364 |
-97 |
Sep13 |
130502 |
151.150 |
151.750 |
151.130 |
151.250 |
+0.500 |
495 |
3,015 |
-25 |
Oct13 |
130502 |
152.985 |
153.300 |
152.750 |
152.950 |
+0.500 |
308 |
2,335 |
-40 |
Nov13 |
130502 |
154.050 |
154.300 |
153.750 |
154.285 |
+0.785 |
122 |
1,354 |
-10 |
Jan14 |
130502 |
153.400 |
153.685 |
153.250 |
153.250 |
+1.000 |
6 |
469 |
+4 |
Mar14 |
130502 |
153.000 |
153.000 |
153.000 |
153.000 |
unch |
0 |
16 |
+0 |
Total Volume and Open Interest |
7,674 |
35,530 |
-683 |
Lean Hogs(CME) |
May13 |
130502 |
91.150 |
91.450 |
91.100 |
91.300 |
+0.400 |
608 |
2,581 |
-215 |
Jun13 |
130502 |
93.100 |
93.385 |
92.400 |
92.830 |
-0.120 |
16,508 |
84,259 |
-1,276 |
Jul13 |
130502 |
93.200 |
93.480 |
92.500 |
93.035 |
+0.055 |
4,784 |
25,522 |
+390 |
Aug13 |
130502 |
92.500 |
92.800 |
91.730 |
92.050 |
-0.350 |
6,708 |
37,811 |
+736 |
Oct13 |
130502 |
82.285 |
82.650 |
81.725 |
82.300 |
-0.150 |
5,301 |
37,266 |
-155 |
Dec13 |
130502 |
78.500 |
78.750 |
78.080 |
78.650 |
unch |
4,301 |
29,743 |
+387 |
Feb14 |
130502 |
80.750 |
81.200 |
80.600 |
81.200 |
+0.150 |
3,124 |
9,814 |
+210 |
Apr14 |
130502 |
82.980 |
83.230 |
82.730 |
83.150 |
-0.050 |
992 |
6,897 |
+388 |
Total Volume and Open Interest |
42,589 |
236,849 |
+547 |
Class III Milk(CME) |
Apr13 |
130501 |
17.59 |
17.59 |
17.59 |
17.59 |
-0.01 |
9 |
3,003 |
-6 |
May13 |
130502 |
18.63 |
18.69 |
18.50 |
18.69 |
+0.04 |
352 |
4,166 |
-166 |
Jun13 |
130502 |
19.32 |
19.45 |
19.10 |
19.31 |
-0.14 |
283 |
3,336 |
+134 |
Jul13 |
130502 |
19.35 |
19.44 |
19.08 |
19.34 |
-0.10 |
150 |
2,802 |
+37 |
Aug13 |
130502 |
19.35 |
19.40 |
19.20 |
19.36 |
-0.04 |
64 |
2,611 |
+22 |
Total Volume and Open Interest |
1,064 |
24,295 |
+80 |
Cocoa(ICE) |
May13 |
130502 |
2414 |
2414 |
2414 |
2414 |
-1 |
46 |
134 |
-47 |
Jul13 |
130502 |
2415 |
2427 |
2401 |
2414 |
-1 |
21,022 |
96,452 |
+2,349 |
Sep13 |
130502 |
2423 |
2433 |
2408 |
2420 |
-1 |
6,012 |
41,111 |
+1,385 |
Dec13 |
130502 |
2423 |
2438 |
2414 |
2426 |
-1 |
2,984 |
30,395 |
+862 |
Mar14 |
130502 |
2423 |
2439 |
2415 |
2427 |
unch |
1,610 |
28,449 |
+68 |
May14 |
130502 |
2428 |
2441 |
2425 |
2432 |
+1 |
386 |
9,401 |
+202 |
Jul14 |
130502 |
2441 |
2447 |
2432 |
2437 |
unch |
144 |
2,523 |
+0 |
Total Volume and Open Interest |
32,365 |
211,436 |
+4,850 |
Coffee "C"(ICE) |
May13 |
130502 |
135.35 |
139.20 |
135.35 |
138.95 |
+4.45 |
150 |
311 |
-141 |
Jul13 |
130502 |
135.00 |
140.40 |
135.00 |
139.45 |
+4.75 |
12,558 |
101,520 |
-271 |
Sep13 |
130502 |
136.90 |
142.35 |
136.90 |
141.50 |
+4.65 |
2,844 |
31,791 |
+221 |
Dec13 |
130502 |
140.95 |
145.75 |
140.90 |
144.90 |
+4.50 |
2,018 |
19,050 |
+566 |
Mar14 |
130502 |
144.35 |
148.95 |
144.35 |
148.00 |
+4.30 |
422 |
6,020 |
-21 |
May14 |
130502 |
146.50 |
150.90 |
146.50 |
150.00 |
+4.25 |
254 |
3,707 |
+94 |
Total Volume and Open Interest |
18,457 |
165,460 |
+547 |
Orange Juice(ICE) |
May13 |
130502 |
145.00 |
145.25 |
143.00 |
145.05 |
+3.30 |
571 |
787 |
-399 |
Jul13 |
130502 |
139.25 |
143.95 |
139.00 |
143.10 |
+4.10 |
3,097 |
17,842 |
+1,185 |
Sep13 |
130502 |
139.20 |
142.85 |
139.20 |
142.15 |
+3.25 |
125 |
1,645 |
+51 |
Nov13 |
130502 |
140.50 |
142.60 |
140.50 |
142.25 |
+3.00 |
41 |
499 |
+22 |
Jan14 |
130502 |
142.00 |
142.00 |
141.90 |
141.90 |
+2.95 |
1 |
206 |
+0 |
Mar14 |
130502 |
141.70 |
141.70 |
141.70 |
141.70 |
+2.70 |
0 |
7 |
+0 |
Total Volume and Open Interest |
3,835 |
20,986 |
+859 |
Sugar #11(ICE) |
Jul13 |
130502 |
17.33 |
17.63 |
17.18 |
17.60 |
+0.27 |
65,387 |
452,476 |
+6,004 |
Oct13 |
130502 |
17.72 |
17.99 |
17.57 |
17.97 |
+0.25 |
19,574 |
154,020 |
-1,126 |
Mar14 |
130502 |
18.63 |
18.86 |
18.47 |
18.85 |
+0.23 |
8,633 |
99,819 |
+800 |
May14 |
130502 |
18.78 |
19.00 |
18.64 |
19.00 |
+0.24 |
2,393 |
22,494 |
+378 |
Jul14 |
130502 |
18.94 |
19.17 |
18.81 |
19.16 |
+0.24 |
980 |
34,765 |
+270 |
Oct14 |
130502 |
19.19 |
19.41 |
19.10 |
19.41 |
+0.24 |
469 |
18,675 |
+112 |
Mar15 |
130502 |
19.55 |
19.83 |
19.55 |
19.83 |
+0.27 |
538 |
13,646 |
+149 |
May15 |
130502 |
19.53 |
19.83 |
19.53 |
19.82 |
+0.29 |
139 |
1,323 |
-64 |
Total Volume and Open Interest |
98,393 |
801,095 |
-25,050 |
London Cocoa(LCE) |
May13 |
130502 |
1564 |
1578 |
1557 |
1565 |
-1 |
3,032 |
32,378 |
+433 |
Jul13 |
130502 |
1566 |
1583 |
1562 |
1570 |
+4 |
6,825 |
63,891 |
-2,014 |
Sep13 |
130502 |
1575 |
1588 |
1569 |
1577 |
+4 |
2,934 |
40,127 |
+449 |
Dec13 |
130502 |
1578 |
1591 |
1572 |
1579 |
+3 |
3,432 |
57,056 |
+3,402 |
Mar14 |
130502 |
1576 |
1588 |
1570 |
1578 |
+3 |
2,808 |
42,132 |
+558 |
May14 |
130502 |
1579 |
1590 |
1579 |
1583 |
+3 |
154 |
10,615 |
+199 |
Jul14 |
130502 |
1591 |
1598 |
1588 |
1589 |
+4 |
110 |
4,097 |
+64 |
Total Volume and Open Interest |
19,305 |
253,223 |
+3,091 |
London Sugar(LCE) |
Aug13 |
130502 |
500.50 |
501.90 |
494.00 |
501.20 |
+1.10 |
3,239 |
31,511 |
-897 |
Oct13 |
130502 |
494.10 |
498.20 |
489.60 |
497.20 |
+3.30 |
1,407 |
13,049 |
-905 |
Dec13 |
130502 |
498.40 |
503.20 |
495.00 |
502.50 |
+3.50 |
286 |
4,942 |
-43 |
Mar14 |
130502 |
503.50 |
508.60 |
500.90 |
508.30 |
+4.20 |
143 |
4,632 |
+131 |
May14 |
130502 |
507.40 |
514.70 |
504.90 |
512.40 |
+4.60 |
27 |
1,756 |
+21 |
Total Volume and Open Interest |
5,112 |
57,260 |
-1,648 |
Cotton(ICE) |
May13 |
130502 |
82.17 |
84.75 |
82.15 |
83.83 |
+1.74 |
97 |
143 |
-72 |
Jul13 |
130502 |
83.87 |
86.98 |
83.87 |
85.68 |
+1.81 |
20,909 |
110,522 |
+2,643 |
Oct13 |
130502 |
84.08 |
85.74 |
83.81 |
84.54 |
+1.42 |
22 |
67 |
+4 |
Dec13 |
130502 |
83.54 |
86.05 |
83.04 |
84.47 |
+1.43 |
2,476 |
52,423 |
+334 |
Mar14 |
130502 |
84.14 |
86.19 |
84.14 |
84.53 |
+1.20 |
50 |
1,410 |
+9 |
May14 |
130502 |
84.32 |
86.20 |
84.32 |
84.44 |
+0.92 |
3 |
315 |
-2 |
Total Volume and Open Interest |
23,560 |
165,665 |
+2,916 |
Lumber(CME) |
May13 |
130502 |
338.9 |
343.4 |
335.5 |
337.2 |
-1.8 |
603 |
1,198 |
-305 |
Jul13 |
130502 |
341.5 |
346.5 |
338.5 |
341.2 |
-1.5 |
647 |
3,701 |
+168 |
Sep13 |
130502 |
341.9 |
341.9 |
335.0 |
338.6 |
unch |
130 |
1,070 |
+34 |
Nov13 |
130502 |
330.6 |
334.7 |
328.0 |
330.0 |
-3.5 |
11 |
167 |
+1 |
Total Volume and Open Interest |
1,394 |
6,156 |
-102 |
Crude Oil(NYM) |
Jun13 |
130502 |
91.00 |
94.25 |
90.65 |
93.99 |
+2.96 |
277,499 |
307,019 |
-1,572 |
Jul13 |
130502 |
91.15 |
94.45 |
90.88 |
94.20 |
+2.96 |
85,378 |
190,424 |
+6,670 |
Aug13 |
130502 |
91.08 |
94.39 |
90.91 |
94.15 |
+2.94 |
47,737 |
118,471 |
+2,243 |
Sep13 |
130502 |
90.89 |
94.10 |
90.59 |
93.89 |
+2.91 |
37,564 |
127,504 |
+4,898 |
Oct13 |
130502 |
90.50 |
93.68 |
90.32 |
93.50 |
+2.88 |
14,546 |
66,081 |
+111 |
Nov13 |
130502 |
90.28 |
93.25 |
89.95 |
93.07 |
+2.85 |
9,786 |
49,301 |
+470 |
Dec13 |
130502 |
89.79 |
92.85 |
89.55 |
92.63 |
+2.82 |
66,630 |
218,879 |
+2,145 |
Jan14 |
130502 |
89.48 |
92.17 |
89.17 |
92.17 |
+2.78 |
4,326 |
42,866 |
+892 |
Feb14 |
130502 |
89.09 |
91.78 |
88.82 |
91.74 |
+2.73 |
1,517 |
25,433 |
+180 |
Mar14 |
130502 |
88.53 |
91.40 |
88.50 |
91.34 |
+2.67 |
6,429 |
34,641 |
+551 |
Apr14 |
130502 |
89.03 |
91.13 |
88.21 |
90.97 |
+2.62 |
2,002 |
14,876 |
+287 |
May14 |
130502 |
90.64 |
90.64 |
90.64 |
90.64 |
+2.57 |
1,144 |
17,193 |
+275 |
Jun14 |
130502 |
87.65 |
90.36 |
87.65 |
90.35 |
+2.51 |
11,476 |
77,898 |
-48 |
Jul14 |
130502 |
90.02 |
90.02 |
90.02 |
90.02 |
+2.46 |
753 |
15,202 |
+99 |
Aug14 |
130502 |
89.71 |
89.71 |
89.71 |
89.71 |
+2.41 |
499 |
14,876 |
+274 |
Sep14 |
130502 |
89.41 |
89.41 |
89.41 |
89.41 |
+2.36 |
775 |
28,596 |
-191 |
Total Volume and Open Interest |
617,511 |
1,771,193 |
+26,186 |
e-miNY Crude Oil(NYM) |
May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
Jun13 |
130502 |
90.975 |
94.225 |
90.650 |
94.000 |
+2.975 |
7,031 |
1,880 |
-414 |
Jul13 |
130502 |
91.225 |
94.425 |
91.150 |
94.200 |
+2.950 |
236 |
621 |
-79 |
Aug13 |
130502 |
90.925 |
94.250 |
90.925 |
94.150 |
+2.950 |
93 |
463 |
-64 |
Sep13 |
130502 |
91.775 |
93.900 |
91.750 |
93.900 |
+2.925 |
38 |
44 |
+28 |
Oct13 |
130502 |
93.500 |
93.500 |
93.500 |
93.500 |
+2.875 |
0 |
5 |
+0 |
Nov13 |
130502 |
93.075 |
93.075 |
93.075 |
93.075 |
+2.850 |
0 |
11 |
+0 |
Dec13 |
130502 |
92.625 |
92.625 |
92.625 |
92.625 |
+2.825 |
3 |
55 |
+2 |
Jan14 |
130502 |
92.175 |
92.175 |
92.175 |
92.175 |
+2.775 |
|
|
|
Feb14 |
130502 |
91.750 |
91.750 |
91.750 |
91.750 |
+2.750 |
|
|
|
Total Volume and Open Interest |
7,401 |
3,170 |
-527 |
Heating Oil(NYM) |
Jun13 |
130502 |
278.76 |
285.84 |
278.20 |
285.55 |
+6.66 |
60,074 |
104,730 |
+4,984 |
Jul13 |
130502 |
278.55 |
285.54 |
278.08 |
285.33 |
+6.65 |
19,453 |
55,780 |
+1,638 |
Aug13 |
130502 |
279.12 |
285.88 |
278.70 |
285.72 |
+6.61 |
11,625 |
17,639 |
+702 |
Sep13 |
130502 |
280.00 |
286.45 |
279.41 |
286.43 |
+6.60 |
7,892 |
27,582 |
-37 |
Oct13 |
130502 |
280.63 |
287.08 |
280.05 |
287.08 |
+6.63 |
3,544 |
10,991 |
-79 |
Nov13 |
130502 |
281.18 |
287.51 |
280.75 |
287.51 |
+6.65 |
2,635 |
9,858 |
+354 |
Dec13 |
130502 |
281.42 |
287.75 |
280.89 |
287.72 |
+6.66 |
8,887 |
38,648 |
+376 |
Jan14 |
130502 |
282.97 |
288.14 |
281.20 |
288.14 |
+6.67 |
758 |
7,079 |
+210 |
Feb14 |
130502 |
283.21 |
288.25 |
283.21 |
288.25 |
+6.61 |
168 |
2,862 |
-3 |
Mar14 |
130502 |
283.17 |
287.85 |
283.17 |
287.85 |
+6.53 |
332 |
3,800 |
+7 |
Apr14 |
130502 |
282.03 |
286.80 |
282.03 |
286.72 |
+6.42 |
202 |
9,825 |
+4 |
May14 |
130502 |
285.79 |
285.79 |
285.79 |
285.79 |
+6.37 |
117 |
1,777 |
+27 |
Jun14 |
130502 |
279.77 |
284.59 |
279.74 |
284.59 |
+6.33 |
811 |
7,989 |
+89 |
Jul14 |
130502 |
284.24 |
284.24 |
284.24 |
284.24 |
+6.28 |
17 |
444 |
+1 |
Total Volume and Open Interest |
116,861 |
302,530 |
+652 |
Gasoline(NYMEX) |
Jun13 |
130502 |
271.47 |
278.28 |
270.61 |
278.06 |
+6.13 |
47,574 |
94,607 |
+1,698 |
Jul13 |
130502 |
269.97 |
276.75 |
269.64 |
276.54 |
+5.93 |
20,408 |
56,217 |
+2,090 |
Aug13 |
130502 |
268.20 |
274.32 |
267.82 |
274.18 |
+5.84 |
9,533 |
25,667 |
+1,025 |
Sep13 |
130502 |
264.97 |
271.40 |
264.78 |
271.21 |
+5.95 |
5,517 |
26,655 |
-126 |
Oct13 |
130502 |
252.23 |
257.13 |
250.82 |
257.09 |
+6.14 |
4,131 |
17,039 |
+181 |
Nov13 |
130502 |
248.13 |
255.01 |
248.13 |
254.91 |
+6.26 |
2,745 |
19,226 |
+871 |
Dec13 |
130502 |
246.97 |
253.85 |
246.95 |
253.81 |
+6.30 |
2,537 |
13,193 |
+177 |
Jan14 |
130502 |
248.40 |
253.56 |
247.97 |
253.56 |
+6.34 |
831 |
5,434 |
-33 |
Feb14 |
130502 |
248.84 |
254.01 |
248.84 |
254.01 |
+6.36 |
350 |
2,141 |
+89 |
Mar14 |
130502 |
254.86 |
254.86 |
254.86 |
254.86 |
+6.40 |
490 |
3,272 |
+399 |
Total Volume and Open Interest |
94,161 |
268,847 |
-1,984 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130502 |
271.90 |
278.10 |
271.90 |
278.10 |
+6.20 |
|
|
|
Jul13 |
130502 |
276.50 |
276.54 |
276.50 |
276.50 |
+5.90 |
|
|
|
Aug13 |
130502 |
274.20 |
274.20 |
274.18 |
274.20 |
+5.90 |
|
|
|
Sep13 |
130502 |
271.20 |
271.21 |
271.20 |
271.20 |
+5.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun13 |
130502 |
4.313 |
4.364 |
4.017 |
4.025 |
-0.301 |
133,909 |
228,657 |
-10,611 |
Jul13 |
130502 |
4.374 |
4.415 |
4.070 |
4.077 |
-0.302 |
37,468 |
240,155 |
+4,125 |
Aug13 |
130502 |
4.388 |
4.439 |
4.098 |
4.105 |
-0.302 |
18,411 |
75,526 |
+314 |
Sep13 |
130502 |
4.388 |
4.425 |
4.097 |
4.103 |
-0.299 |
13,515 |
93,154 |
+1,379 |
Oct13 |
130502 |
4.413 |
4.447 |
4.116 |
4.122 |
-0.294 |
22,168 |
191,796 |
-602 |
Nov13 |
130502 |
4.497 |
4.510 |
4.201 |
4.204 |
-0.287 |
9,243 |
63,221 |
-319 |
Dec13 |
130502 |
4.645 |
4.668 |
4.367 |
4.374 |
-0.274 |
8,708 |
59,777 |
-813 |
Jan14 |
130502 |
4.705 |
4.743 |
4.448 |
4.456 |
-0.269 |
21,309 |
136,541 |
-1,996 |
Feb14 |
130502 |
4.674 |
4.694 |
4.415 |
4.420 |
-0.259 |
2,789 |
37,006 |
-236 |
Mar14 |
130502 |
4.569 |
4.603 |
4.329 |
4.345 |
-0.242 |
12,166 |
66,738 |
+828 |
Apr14 |
130502 |
4.219 |
4.249 |
4.075 |
4.090 |
-0.137 |
15,973 |
105,174 |
-804 |
May14 |
130502 |
4.210 |
4.210 |
4.075 |
4.084 |
-0.132 |
975 |
23,737 |
-180 |
Jun14 |
130502 |
4.243 |
4.243 |
4.105 |
4.110 |
-0.131 |
618 |
20,147 |
+197 |
Jul14 |
130502 |
4.257 |
4.257 |
4.138 |
4.143 |
-0.131 |
384 |
12,781 |
+22 |
Aug14 |
130502 |
4.276 |
4.276 |
4.143 |
4.162 |
-0.130 |
148 |
12,654 |
+27 |
Sep14 |
130502 |
4.274 |
4.274 |
4.154 |
4.161 |
-0.130 |
879 |
17,640 |
+777 |
Total Volume and Open Interest |
302,921 |
1,559,802 |
-6,825 |
Brent Crude Oil(ICE) |
Jun13 |
130502 |
99.82 |
102.98 |
99.51 |
102.85 |
+2.90 |
253,918 |
267,580 |
+9,804 |
Jul13 |
130502 |
99.08 |
102.47 |
99.08 |
102.34 |
+2.81 |
147,457 |
234,288 |
+10,711 |
Aug13 |
130502 |
98.77 |
102.05 |
98.77 |
101.93 |
+2.78 |
70,699 |
116,019 |
+608 |
Sep13 |
130502 |
98.46 |
101.68 |
98.46 |
101.58 |
+2.75 |
49,700 |
96,708 |
-2,034 |
Oct13 |
130502 |
98.47 |
101.30 |
98.33 |
101.27 |
+2.71 |
23,641 |
69,443 |
-2,644 |
Nov13 |
130502 |
98.17 |
101.09 |
98.09 |
100.99 |
+2.68 |
15,048 |
49,658 |
-1,152 |
Dec13 |
130502 |
98.03 |
100.80 |
97.79 |
100.68 |
+2.64 |
79,983 |
194,144 |
-2,194 |
Jan14 |
130502 |
98.11 |
100.38 |
98.03 |
100.38 |
+2.60 |
4,991 |
34,366 |
+248 |
Feb14 |
130502 |
97.87 |
100.10 |
97.79 |
100.10 |
+2.56 |
2,883 |
22,511 |
+108 |
Mar14 |
130502 |
97.16 |
99.82 |
97.16 |
99.82 |
+2.52 |
6,652 |
33,447 |
-796 |
Apr14 |
130502 |
97.40 |
99.53 |
97.40 |
99.53 |
+2.49 |
2,235 |
30,744 |
-194 |
May14 |
130502 |
99.23 |
99.23 |
99.23 |
99.23 |
+2.45 |
1,728 |
13,053 |
+209 |
Jun14 |
130502 |
96.75 |
99.08 |
96.39 |
98.93 |
+2.41 |
14,121 |
74,159 |
+306 |
Jul14 |
130502 |
98.68 |
98.68 |
98.68 |
98.68 |
+2.37 |
1,437 |
13,536 |
-191 |
Total Volume and Open Interest |
731,636 |
1,572,795 |
+19,663 |
Gas Oil(ICE) |
May13 |
130502 |
826.25 |
847.50 |
826.00 |
834.75 |
+12.00 |
37,500 |
92,123 |
-8,302 |
Jun13 |
130502 |
830.00 |
851.25 |
829.50 |
838.75 |
+12.00 |
76,142 |
136,858 |
+2,302 |
Jul13 |
130502 |
835.50 |
855.25 |
834.50 |
842.50 |
+11.75 |
29,354 |
74,383 |
+1,815 |
Aug13 |
130502 |
839.25 |
858.25 |
838.50 |
846.25 |
+11.75 |
12,686 |
37,376 |
-373 |
Sep13 |
130502 |
843.00 |
861.75 |
842.25 |
849.75 |
+11.75 |
14,143 |
57,529 |
+196 |
Oct13 |
130502 |
845.75 |
864.50 |
845.00 |
852.25 |
+11.50 |
4,802 |
28,991 |
+718 |
Nov13 |
130502 |
847.00 |
866.00 |
846.50 |
853.25 |
+11.25 |
3,037 |
27,773 |
+650 |
Dec13 |
130502 |
847.50 |
867.00 |
846.75 |
853.75 |
+11.50 |
21,849 |
62,987 |
+2,091 |
Jan14 |
130502 |
847.75 |
866.25 |
847.75 |
854.25 |
+11.25 |
1,552 |
17,965 |
-70 |
Feb14 |
130502 |
849.75 |
856.00 |
849.75 |
854.00 |
+11.25 |
1,547 |
10,848 |
-18 |
Total Volume and Open Interest |
211,222 |
638,594 |
+578 |
Ethanol(CBOT) |
May13 |
130502 |
2.639 |
2.720 |
2.630 |
2.713 |
+0.114 |
88 |
301 |
-21 |
Jun13 |
130502 |
2.490 |
2.524 |
2.488 |
2.519 |
+0.060 |
301 |
934 |
-4 |
Jul13 |
130502 |
2.406 |
2.433 |
2.396 |
2.429 |
+0.056 |
373 |
1,151 |
+144 |
Aug13 |
130502 |
2.331 |
2.354 |
2.314 |
2.346 |
+0.046 |
201 |
2,125 |
+118 |
Sep13 |
130502 |
2.189 |
2.214 |
2.177 |
2.202 |
+0.041 |
277 |
2,192 |
+9 |
Oct13 |
130502 |
2.051 |
2.066 |
2.037 |
2.059 |
+0.039 |
130 |
1,278 |
+14 |
Nov13 |
130502 |
1.987 |
2.007 |
1.987 |
2.002 |
+0.036 |
105 |
694 |
+12 |
Dec13 |
130502 |
1.958 |
1.981 |
1.958 |
1.970 |
+0.022 |
81 |
1,083 |
+30 |
Total Volume and Open Interest |
1,557 |
10,245 |
+303 |
WTI Crude Oil(ICE) |
Jun13 |
130502 |
90.89 |
94.23 |
90.66 |
93.99 |
+2.96 |
51,456 |
91,253 |
+1,146 |
Jul13 |
130502 |
91.39 |
94.43 |
90.86 |
94.20 |
+2.96 |
19,205 |
65,992 |
+2,383 |
Aug13 |
130502 |
91.04 |
94.37 |
90.86 |
94.15 |
+2.94 |
13,526 |
34,639 |
+2,251 |
Sep13 |
130502 |
90.69 |
94.06 |
90.69 |
93.89 |
+2.91 |
8,251 |
36,173 |
+949 |
Oct13 |
130502 |
90.78 |
93.55 |
90.78 |
93.50 |
+2.88 |
4,311 |
19,588 |
-57 |
Nov13 |
130502 |
90.40 |
93.12 |
90.40 |
93.07 |
+2.85 |
3,265 |
12,581 |
+282 |
Dec13 |
130502 |
89.92 |
92.66 |
89.77 |
92.63 |
+2.82 |
17,715 |
111,876 |
-274 |
Jan14 |
130502 |
89.92 |
92.20 |
89.64 |
92.17 |
+2.78 |
1,126 |
10,942 |
+273 |
Feb14 |
130502 |
91.74 |
91.74 |
91.74 |
91.74 |
+2.73 |
825 |
4,314 |
+233 |
Mar14 |
130502 |
91.34 |
91.34 |
91.34 |
91.34 |
+2.67 |
937 |
7,893 |
+158 |
Apr14 |
130502 |
90.97 |
90.97 |
90.97 |
90.97 |
+2.62 |
424 |
4,307 |
+206 |
May14 |
130502 |
90.64 |
90.64 |
90.64 |
90.64 |
+2.57 |
167 |
3,613 |
+7 |
Jun14 |
130502 |
88.33 |
90.37 |
88.29 |
90.35 |
+2.51 |
2,961 |
23,991 |
-195 |
Jul14 |
130502 |
90.02 |
90.02 |
90.02 |
90.02 |
+2.46 |
8 |
2,911 |
+1 |
Aug14 |
130502 |
89.71 |
89.71 |
89.71 |
89.71 |
+2.41 |
7 |
3,114 |
+0 |
Sep14 |
130502 |
89.41 |
89.41 |
89.41 |
89.41 |
+2.36 |
1 |
10,075 |
-1 |
Total Volume and Open Interest |
135,857 |
562,933 |
+7,567 |
US Dollar Index(ICE) |
Jun13 |
130502 |
81.640 |
82.415 |
81.540 |
82.283 |
+0.760 |
34,625 |
69,915 |
+1,072 |
Sep13 |
130502 |
81.880 |
82.580 |
81.750 |
82.463 |
+0.740 |
94 |
861 |
-18 |
Dec13 |
130502 |
82.673 |
82.673 |
82.673 |
82.673 |
+0.740 |
|
|
|
Total Volume and Open Interest |
34,719 |
70,776 |
+1,054 |
Australian Dollar(CME) |
Jun13 |
130502 |
102.46 |
102.57 |
101.89 |
102.21 |
-0.36 |
78,273 |
157,873 |
+3,003 |
Sep13 |
130502 |
101.75 |
101.92 |
101.25 |
101.57 |
-0.35 |
134 |
1,022 |
+35 |
Dec13 |
130502 |
101.05 |
101.31 |
100.97 |
100.97 |
-0.34 |
2 |
29 |
+0 |
Total Volume and Open Interest |
78,409 |
158,954 |
+3,038 |
British Pound(CME) |
Jun13 |
130502 |
155.55 |
155.87 |
154.93 |
155.28 |
-0.58 |
106,048 |
188,559 |
-776 |
Sep13 |
130502 |
155.45 |
155.78 |
154.83 |
155.20 |
-0.58 |
21 |
436 |
+9 |
Dec13 |
130502 |
155.16 |
155.74 |
155.16 |
155.16 |
-0.58 |
0 |
31 |
+0 |
Total Volume and Open Interest |
106,094 |
189,084 |
-742 |
Canadian Dollar(CME) |
Jun13 |
130502 |
99.10 |
99.31 |
98.81 |
99.14 |
-0.11 |
82,357 |
154,593 |
-2,059 |
Sep13 |
130502 |
98.98 |
99.08 |
98.62 |
98.93 |
-0.11 |
468 |
4,301 |
-63 |
Dec13 |
130502 |
98.67 |
98.87 |
98.64 |
98.73 |
-0.11 |
345 |
2,161 |
-64 |
Mar14 |
130502 |
98.45 |
98.64 |
98.37 |
98.53 |
-0.11 |
141 |
310 |
-12 |
Total Volume and Open Interest |
83,359 |
161,473 |
-2,233 |
Japanese Yen(CME) |
Jun13 |
130502 |
102.78 |
103.03 |
101.65 |
102.10 |
-0.61 |
150,294 |
195,726 |
-2,067 |
Sep13 |
130502 |
102.87 |
103.01 |
101.71 |
102.16 |
-0.61 |
292 |
2,199 |
+75 |
Dec13 |
130502 |
102.97 |
102.97 |
102.24 |
102.24 |
-0.61 |
0 |
133 |
+0 |
Total Volume and Open Interest |
150,586 |
198,106 |
-1,992 |
Swiss Franc(CME) |
Jun13 |
130502 |
107.92 |
108.08 |
106.84 |
106.98 |
-1.10 |
37,386 |
50,847 |
+141 |
Sep13 |
130502 |
107.10 |
108.20 |
107.10 |
107.10 |
-1.10 |
6 |
25 |
+1 |
Dec13 |
130502 |
107.23 |
108.33 |
107.23 |
107.23 |
-1.10 |
|
|
|
Total Volume and Open Interest |
37,392 |
50,872 |
+142 |
EuroFX(CME) |
Jun13 |
130502 |
131.87 |
132.22 |
130.40 |
130.61 |
-1.56 |
285,067 |
220,220 |
-213 |
Sep13 |
130502 |
131.90 |
132.26 |
130.60 |
130.71 |
-1.55 |
428 |
2,007 |
+130 |
Dec13 |
130502 |
131.72 |
132.36 |
130.70 |
130.81 |
-1.55 |
6 |
359 |
+0 |
Total Volume and Open Interest |
285,501 |
222,618 |
-83 |
Mexican Peso(CME) |
May13 |
130502 |
819.25 |
820.00 |
819.25 |
819.25 |
-0.75 |
|
|
|
Jun13 |
130502 |
816.50 |
820.50 |
816.25 |
817.25 |
-0.75 |
33,127 |
169,585 |
+697 |
Total Volume and Open Interest |
33,172 |
170,606 |
+736 |
Brazilian Real(CME) |
Jun13 |
130502 |
496.05 |
496.05 |
494.30 |
495.35 |
-2.40 |
1,116 |
11,875 |
+1,028 |
Jul13 |
130502 |
493.45 |
495.35 |
492.45 |
493.45 |
-1.90 |
0 |
13 |
+0 |
Aug13 |
130502 |
491.05 |
492.95 |
491.05 |
491.05 |
-1.90 |
|
|
|
Sep13 |
130502 |
488.45 |
490.55 |
488.45 |
488.45 |
-2.10 |
|
|
|
Total Volume and Open Interest |
1,116 |
38,874 |
-4,284 |
30-Year T-Bonds(CBOT) |
Jun13 |
130502 |
149~070 |
149~120 |
148~180 |
149~060 |
+0~020 |
398,213 |
712,995 |
-16,448 |
Sep13 |
130502 |
148~140 |
148~180 |
148~020 |
148~150 |
+0~030 |
1,100 |
4,383 |
+668 |
Dec13 |
130502 |
147~310 |
147~310 |
147~280 |
147~310 |
+0~030 |
|
|
|
Total Volume and Open Interest |
399,313 |
717,378 |
-15,780 |
10-Year T-Notes(CBOT) |
Jun13 |
130502 |
133~200 |
133~230 |
133~130 |
133~205 |
+0~010 |
1,158,072 |
2,160,016 |
-40,128 |
Sep13 |
130502 |
132~280 |
132~295 |
132~210 |
132~280 |
+0~010 |
8,124 |
48,447 |
+6,029 |
Dec13 |
130502 |
132~280 |
132~280 |
132~270 |
132~280 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,166,196 |
2,208,463 |
-34,099 |
5-Year T-Notes(CBOT) |
Jun13 |
130502 |
124~242 |
124~260 |
124~216 |
124~246 |
+0~006 |
593,180 |
1,885,257 |
+2,952 |
Sep13 |
130502 |
124~136 |
124~144 |
124~130 |
124~134 |
+0~004 |
2,920 |
24,370 |
+1,781 |
Dec13 |
130502 |
124~134 |
124~134 |
124~130 |
124~134 |
+0~004 |
|
|
|
Total Volume and Open Interest |
596,100 |
1,909,627 |
+4,733 |
2 Year T-Notes(CBOT) |
Jun13 |
130502 |
110~102 |
110~106 |
110~100 |
110~104 |
unch |
205,643 |
922,828 |
-10,756 |
Sep13 |
130502 |
110~096 |
110~100 |
110~096 |
110~100 |
unch |
6,395 |
29,616 |
+4,763 |
Dec13 |
130502 |
110~100 |
110~100 |
110~100 |
110~100 |
unch |
|
|
|
Total Volume and Open Interest |
212,038 |
952,444 |
-5,993 |
Eurodollars(CME) |
Jun13 |
130502 |
99.730 |
99.730 |
99.725 |
99.725 |
unch |
58,984 |
878,180 |
-4,941 |
Sep13 |
130502 |
99.710 |
99.720 |
99.710 |
99.715 |
+0.005 |
52,057 |
709,771 |
-3,535 |
Dec13 |
130502 |
99.700 |
99.700 |
99.690 |
99.695 |
unch |
75,570 |
807,502 |
-891 |
Mar14 |
130502 |
99.680 |
99.685 |
99.670 |
99.680 |
+0.005 |
86,595 |
733,677 |
-4,905 |
Jun14 |
130502 |
99.655 |
99.660 |
99.640 |
99.655 |
+0.005 |
82,648 |
717,305 |
-12,305 |
Sep14 |
130502 |
99.625 |
99.630 |
99.605 |
99.625 |
+0.005 |
88,063 |
644,351 |
-835 |
Dec14 |
130502 |
99.580 |
99.590 |
99.560 |
99.580 |
+0.005 |
119,664 |
727,097 |
-2,635 |
Mar15 |
130502 |
99.525 |
99.540 |
99.505 |
99.530 |
+0.010 |
102,795 |
600,296 |
-292 |
Jun15 |
130502 |
99.460 |
99.475 |
99.435 |
99.465 |
+0.010 |
114,446 |
798,337 |
+921 |
Sep15 |
130502 |
99.380 |
99.390 |
99.350 |
99.385 |
+0.010 |
76,532 |
520,592 |
-317 |
Dec15 |
130502 |
99.270 |
99.290 |
99.245 |
99.285 |
+0.015 |
117,661 |
643,875 |
+3,382 |
Mar16 |
130502 |
99.155 |
99.175 |
99.125 |
99.170 |
+0.020 |
86,751 |
340,988 |
-3,913 |
Jun16 |
130502 |
99.015 |
99.035 |
98.990 |
99.035 |
+0.020 |
83,413 |
315,787 |
+5,802 |
Sep16 |
130502 |
98.875 |
98.890 |
98.845 |
98.890 |
+0.020 |
51,354 |
228,159 |
+4,045 |
Dec16 |
130502 |
98.725 |
98.740 |
98.690 |
98.735 |
+0.015 |
29,692 |
160,439 |
+14 |
Mar17 |
130502 |
98.570 |
98.585 |
98.540 |
98.580 |
+0.010 |
26,535 |
163,995 |
-148 |
Jun17 |
130502 |
98.410 |
98.425 |
98.375 |
98.415 |
+0.010 |
19,592 |
119,143 |
-889 |
Sep17 |
130502 |
98.250 |
98.255 |
98.215 |
98.250 |
+0.005 |
10,291 |
84,978 |
-643 |
Total Volume and Open Interest |
1,309,506 |
9,476,859 |
-19,636 |
Ultra T-Bond(CBOT) |
Jun13 |
130502 |
165~27 |
166~08 |
164~29 |
165~31 |
+0~10 |
80,460 |
396,197 |
-3,349 |
Sep13 |
130502 |
164~15 |
164~15 |
164~05 |
164~15 |
+0~10 |
3 |
660 |
-1 |
Dec13 |
130502 |
164~15 |
164~15 |
164~05 |
164~15 |
+0~10 |
|
|
|
Total Volume and Open Interest |
80,463 |
396,857 |
-3,350 |
30 Day Federal Funds(CBOT) |
May13 |
130502 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
2,195 |
45,593 |
+157 |
Jun13 |
130502 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
4,444 |
36,085 |
+351 |
Jul13 |
130502 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
2,043 |
26,766 |
+25 |
Aug13 |
130502 |
99.885 |
99.885 |
99.875 |
99.875 |
unch |
744 |
22,758 |
+123 |
Sep13 |
130502 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
413 |
20,003 |
-102 |
Oct13 |
130502 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
487 |
16,534 |
-60 |
Total Volume and Open Interest |
14,064 |
320,221 |
-50,074 |
3-Mth Euro-Yen(CME) |
Jun13 |
130502 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Sep13 |
130502 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Dec13 |
130502 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
130502 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
130502 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130502 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Dec14 |
130502 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar15 |
130502 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun15 |
130502 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep15 |
130502 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130502 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
4 |
866 |
-12 |
Sep13 |
130502 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130502 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130502 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
172 |
+0 |
Jun14 |
130502 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130502 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130502 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130502 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
4 |
1,645 |
-12 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130502 |
144.74 |
145.16 |
144.74 |
145.08 |
+0.35 |
1,593 |
18,799 |
+262 |
Sep13 |
130502 |
144.91 |
144.91 |
144.85 |
144.85 |
+0.35 |
0 |
10 |
+0 |
Dec13 |
130502 |
141.09 |
141.09 |
141.09 |
141.09 |
+0.35 |
|
|
|
Total Volume and Open Interest |
1,593 |
18,809 |
+262 |
Euro-Bund(EUREX) |
Jun13 |
130502 |
146.73 |
147.20 |
146.17 |
147.16 |
+0.58 |
643,863 |
1,074,196 |
+5,874 |
Sep13 |
130502 |
147.02 |
147.53 |
146.48 |
147.49 |
+0.60 |
4,173 |
16,715 |
+3,819 |
Dec13 |
130502 |
145.81 |
145.81 |
145.81 |
145.81 |
+0.58 |
|
|
|
Total Volume and Open Interest |
648,036 |
1,090,911 |
+9,693 |
Euro-Bobl(EUREX) |
Jun13 |
130502 |
126.78 |
127.09 |
126.62 |
127.04 |
+0.31 |
411,945 |
1,023,449 |
+28,388 |
Sep13 |
130502 |
127.41 |
127.71 |
127.30 |
127.71 |
+0.35 |
2,444 |
25,580 |
+1,728 |
Dec13 |
130502 |
127.71 |
127.71 |
127.71 |
127.71 |
+0.35 |
|
|
|
Total Volume and Open Interest |
414,389 |
1,049,029 |
+30,116 |
3-Mth Euribor(EUREX) |
Jun13 |
130502 |
99.835 |
99.835 |
99.835 |
99.835 |
+0.015 |
88 |
2,738 |
+2 |
Sep13 |
130502 |
99.845 |
99.845 |
99.845 |
99.845 |
+0.030 |
0 |
1,013 |
+0 |
Dec13 |
130502 |
99.830 |
99.830 |
99.830 |
99.830 |
+0.040 |
0 |
1,296 |
+0 |
Total Volume and Open Interest |
88 |
8,018 |
+2 |
Long Gilt(LIFFE) |
Jun13 |
130502 |
120~01 |
120~18 |
119~22 |
120~18 |
+0~16 |
77,035 |
409,947 |
-10,160 |
Sep13 |
130502 |
119~13 |
120~11 |
119~08 |
120~11 |
+0~21 |
608 |
1,458 |
+26 |
Total Volume and Open Interest |
77,643 |
411,405 |
-10,134 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130502 |
99.50 |
99.51 |
99.49 |
99.51 |
+0.01 |
76,211 |
289,548 |
+10,613 |
Sep13 |
130502 |
99.52 |
99.55 |
99.51 |
99.54 |
+0.02 |
23,871 |
340,416 |
-15,830 |
Dec13 |
130502 |
99.53 |
99.56 |
99.52 |
99.55 |
+0.02 |
17,942 |
331,167 |
+224 |
Mar14 |
130502 |
99.53 |
99.57 |
99.52 |
99.56 |
+0.03 |
27,380 |
376,963 |
-16,133 |
Jun14 |
130502 |
99.52 |
99.56 |
99.51 |
99.55 |
+0.03 |
32,992 |
334,031 |
+15,870 |
Sep14 |
130502 |
99.50 |
99.53 |
99.48 |
99.53 |
+0.03 |
15,800 |
284,307 |
-12,635 |
Total Volume and Open Interest |
288,987 |
2,916,095 |
-18,819 |
3-Mth Euribor(LIFFE) |
Jun13 |
130502 |
99.825 |
99.840 |
99.815 |
99.835 |
+0.015 |
73,473 |
575,481 |
+6,190 |
Sep13 |
130502 |
99.820 |
99.855 |
99.810 |
99.845 |
+0.030 |
68,659 |
382,594 |
-1,393 |
Dec13 |
130502 |
99.795 |
99.840 |
99.780 |
99.830 |
+0.040 |
63,016 |
445,604 |
+5,954 |
Total Volume and Open Interest |
690,933 |
4,452,701 |
+40,688 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130502 |
97.18 |
97.24 |
97.18 |
97.24 |
+0.05 |
17,481 |
213,572 |
+1,801 |
Sep13 |
130502 |
97.33 |
97.38 |
97.32 |
97.37 |
+0.04 |
32,922 |
196,782 |
+4,563 |
Dec13 |
130502 |
97.36 |
97.42 |
97.35 |
97.41 |
+0.04 |
25,663 |
160,886 |
+4,175 |
Mar14 |
130502 |
97.33 |
97.39 |
97.31 |
97.38 |
+0.05 |
11,566 |
110,230 |
+4,379 |
Jun14 |
130502 |
97.23 |
97.31 |
97.22 |
97.30 |
+0.06 |
6,766 |
70,780 |
+802 |
Sep14 |
130502 |
97.13 |
97.20 |
97.12 |
97.19 |
+0.05 |
4,796 |
53,629 |
+2,355 |
Dec14 |
130502 |
97.03 |
97.10 |
97.02 |
97.09 |
+0.05 |
3,687 |
37,384 |
+610 |
Mar15 |
130502 |
96.92 |
96.99 |
96.92 |
96.99 |
+0.06 |
3,377 |
20,961 |
+1,162 |
Jun15 |
130502 |
96.91 |
96.91 |
96.89 |
96.89 |
+0.06 |
162 |
1,992 |
+57 |
Sep15 |
130502 |
96.81 |
96.81 |
96.81 |
96.81 |
+0.06 |
2 |
656 |
+1 |
Total Volume and Open Interest |
106,422 |
867,333 |
+19,905 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130502 |
96.90 |
97.00 |
96.89 |
96.97 |
+0.06 |
57,321 |
489,896 |
+483 |
Sep13 |
130502 |
96.97 |
96.97 |
96.97 |
96.97 |
+0.06 |
|
|
|
Total Volume and Open Interest |
57,321 |
489,896 |
+483 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130502 |
97.43 |
97.52 |
97.41 |
97.50 |
+0.06 |
137,165 |
544,568 |
+10,168 |
Sep13 |
130502 |
97.50 |
97.50 |
97.50 |
97.50 |
+0.06 |
|
|
|
Total Volume and Open Interest |
137,165 |
544,568 |
+10,168 |
Gold(CMX) |
Jun13 |
130502 |
1457.0 |
1473.3 |
1448.1 |
1467.6 |
+21.4 |
154,104 |
244,945 |
-1,666 |
Aug13 |
130502 |
1459.1 |
1473.7 |
1450.0 |
1469.1 |
+21.5 |
9,174 |
55,322 |
+1,064 |
Oct13 |
130502 |
1461.8 |
1474.4 |
1454.0 |
1470.4 |
+21.5 |
1,846 |
7,931 |
-599 |
Dec13 |
130502 |
1462.5 |
1476.0 |
1454.8 |
1471.6 |
+21.5 |
2,077 |
47,675 |
-59 |
Feb14 |
130502 |
1459.5 |
1476.0 |
1458.0 |
1472.8 |
+21.6 |
378 |
14,055 |
+132 |
Apr14 |
130502 |
1460.4 |
1474.0 |
1460.4 |
1474.0 |
+21.5 |
333 |
6,224 |
+306 |
Jun14 |
130502 |
1461.3 |
1475.3 |
1461.3 |
1475.3 |
+21.5 |
163 |
9,127 |
+65 |
Aug14 |
130502 |
1476.6 |
1476.6 |
1476.6 |
1476.6 |
+21.5 |
0 |
1,118 |
+0 |
Oct14 |
130502 |
1477.5 |
1478.0 |
1477.3 |
1478.0 |
+21.5 |
0 |
827 |
+0 |
Dec14 |
130502 |
1478.1 |
1479.4 |
1478.1 |
1479.4 |
+21.5 |
206 |
8,602 |
-40 |
Feb15 |
130502 |
1480.8 |
1480.8 |
1480.8 |
1480.8 |
+21.5 |
0 |
12 |
+0 |
Total Volume and Open Interest |
168,892 |
421,087 |
-1,646 |
Silver(CMX) |
May13 |
130502 |
2356.0 |
2400.0 |
2335.5 |
2379.0 |
+48.5 |
2,035 |
1,166 |
-1,806 |
Jul13 |
130502 |
2357.0 |
2419.0 |
2337.0 |
2383.0 |
+48.7 |
34,736 |
78,748 |
-761 |
Sep13 |
130502 |
2348.0 |
2410.0 |
2347.0 |
2387.8 |
+48.8 |
1,891 |
8,503 |
-145 |
Dec13 |
130502 |
2374.0 |
2424.5 |
2350.0 |
2394.5 |
+49.0 |
3,680 |
22,275 |
-1,125 |
Mar14 |
130502 |
2401.5 |
2401.5 |
2399.3 |
2399.3 |
+49.2 |
143 |
5,027 |
+47 |
May14 |
130502 |
2370.0 |
2417.0 |
2370.0 |
2402.5 |
+49.2 |
181 |
2,834 |
+85 |
Jul14 |
130502 |
2402.0 |
2405.5 |
2402.0 |
2405.5 |
+49.3 |
543 |
5,874 |
-8 |
Total Volume and Open Interest |
46,287 |
143,477 |
-2,833 |
Platinum(NYMEX) |
Jul13 |
130502 |
1477.7 |
1501.8 |
1462.0 |
1500.2 |
+30.7 |
10,892 |
59,178 |
+16 |
Oct13 |
130502 |
1472.0 |
1503.9 |
1468.0 |
1502.4 |
+30.7 |
114 |
3,424 |
+71 |
Jan14 |
130502 |
1504.4 |
1504.4 |
1504.4 |
1504.4 |
+30.7 |
1 |
83 |
+1 |
Apr14 |
130502 |
1505.3 |
1505.3 |
1505.3 |
1505.3 |
+30.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,007 |
62,692 |
+88 |
Palladium(NYMEX) |
Jun13 |
130502 |
689.10 |
695.85 |
682.95 |
693.30 |
+8.55 |
2,727 |
32,290 |
-100 |
Sep13 |
130502 |
685.35 |
696.00 |
685.35 |
695.20 |
+8.60 |
231 |
2,895 |
+139 |
Dec13 |
130502 |
696.40 |
696.40 |
696.40 |
696.40 |
+8.60 |
1 |
996 |
+1 |
Total Volume and Open Interest |
2,959 |
36,193 |
+37 |
Copper(CMX) |
May13 |
130502 |
307.05 |
313.40 |
307.05 |
310.45 |
+2.20 |
2,894 |
3,796 |
-1,334 |
Jul13 |
130502 |
306.60 |
313.75 |
306.60 |
310.45 |
+2.45 |
53,005 |
108,014 |
+3,772 |
Sep13 |
130502 |
308.50 |
315.00 |
308.20 |
311.75 |
+2.40 |
3,068 |
22,452 |
+427 |
Dec13 |
130502 |
311.45 |
316.60 |
310.25 |
313.55 |
+2.30 |
1,466 |
15,421 |
+258 |
Mar14 |
130502 |
317.05 |
317.65 |
315.20 |
315.20 |
+2.20 |
205 |
4,479 |
-30 |
Total Volume and Open Interest |
61,896 |
166,042 |
+3,276 |
DJIA Index(CBOT) |
Jun13 |
130502 |
14655 |
14769 |
14655 |
14760 |
+124 |
3,547 |
10,922 |
+3,353 |
Sep13 |
130502 |
14687 |
14687 |
14564 |
14687 |
+123 |
0 |
4 |
+0 |
Dec13 |
130502 |
14612 |
14612 |
14489 |
14612 |
+123 |
|
|
|
Mar14 |
130502 |
14517 |
14517 |
14394 |
14517 |
+123 |
|
|
|
Total Volume and Open Interest |
3,547 |
10,926 |
+3,353 |
E-mini DJIA Index(CBOT) |
Jun13 |
130502 |
14648 |
14776 |
14644 |
14760 |
+124 |
116,165 |
120,643 |
-151 |
Sep13 |
130502 |
14606 |
14695 |
14595 |
14687 |
+123 |
31 |
800 |
+1 |
Dec13 |
130502 |
14612 |
14612 |
14612 |
14612 |
+123 |
0 |
19 |
+0 |
Mar14 |
130502 |
14517 |
14517 |
14517 |
14517 |
+123 |
|
|
|
Total Volume and Open Interest |
116,196 |
121,462 |
-150 |
S & P 500(CME) |
Jun13 |
130502 |
1579.30 |
1594.00 |
1579.00 |
1592.30 |
+15.00 |
10,025 |
170,774 |
+2,641 |
Sep13 |
130502 |
1578.00 |
1587.80 |
1578.00 |
1586.40 |
+15.10 |
0 |
1,938 |
+0 |
Dec13 |
130502 |
1579.90 |
1581.30 |
1579.90 |
1579.90 |
+15.10 |
0 |
1,084 |
+0 |
Mar14 |
130502 |
1573.70 |
1575.10 |
1573.70 |
1573.70 |
+15.10 |
|
|
|
Total Volume and Open Interest |
10,025 |
173,796 |
+2,641 |
S & P 500 E-Mini(Globex) |
Jun13 |
130502 |
1579.25 |
1594.25 |
1578.75 |
1592.25 |
+15.00 |
1,555,013 |
3,027,398 |
+351 |
Sep13 |
130502 |
1573.00 |
1588.25 |
1573.00 |
1586.50 |
+15.25 |
4,613 |
57,869 |
+3,103 |
Total Volume and Open Interest |
1,559,668 |
3,087,728 |
+3,452 |
NASDAQ 100(CME) |
Jun13 |
130502 |
2868.30 |
2911.00 |
2868.30 |
2902.00 |
+38.50 |
1,210 |
8,527 |
-404 |
Sep13 |
130502 |
2896.30 |
2900.00 |
2896.30 |
2896.30 |
+38.80 |
|
|
|
Dec13 |
130502 |
2890.00 |
2890.00 |
2851.30 |
2890.00 |
+38.70 |
|
|
|
Total Volume and Open Interest |
1,210 |
8,527 |
-404 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130502 |
2868.00 |
2910.50 |
2867.30 |
2902.00 |
+38.50 |
190,418 |
390,201 |
+10,317 |
Sep13 |
130502 |
2867.00 |
2902.00 |
2867.00 |
2896.30 |
+38.80 |
266 |
390 |
+150 |
Total Volume and Open Interest |
190,684 |
390,625 |
+10,467 |
S & P Midcap 400(CME) |
Jun13 |
130502 |
1147.90 |
1152.00 |
1147.90 |
1147.90 |
+12.00 |
9 |
1,392 |
-5 |
Sep13 |
130502 |
1144.40 |
1144.40 |
1132.40 |
1144.40 |
+12.00 |
|
|
|
Dec13 |
130502 |
1142.40 |
1142.40 |
1130.40 |
1142.40 |
+12.00 |
|
|
|
Total Volume and Open Interest |
9 |
1,392 |
-5 |
Volatility Index(CBOE) |
May13 |
130502 |
14.90 |
15.10 |
14.50 |
14.55 |
-0.60 |
51,476 |
160,318 |
-2,841 |
Jun13 |
130502 |
15.70 |
15.88 |
15.45 |
15.50 |
-0.45 |
31,216 |
87,411 |
+4,146 |
Jul13 |
130502 |
16.55 |
16.63 |
16.23 |
16.40 |
-0.30 |
11,697 |
43,159 |
+1,239 |
Aug13 |
130502 |
17.02 |
17.10 |
16.75 |
16.90 |
-0.30 |
8,792 |
35,960 |
-263 |
Total Volume and Open Interest |
117,539 |
388,303 |
+2,834 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130502 |
13825 |
13945 |
13695 |
13910 |
+95 |
9,325 |
76,562 |
+882 |
Sep13 |
130502 |
13840 |
14030 |
13800 |
13985 |
+95 |
37 |
197 |
+35 |
Total Volume and Open Interest |
9,362 |
76,760 |
+917 |
Nikkei 225(SGX) |
Jun13 |
130502 |
13830 |
13855 |
13640 |
13700 |
-110 |
88,765 |
284,366 |
+10,966 |
Sep13 |
130502 |
13800 |
13810 |
13645 |
13690 |
-115 |
37 |
3,935 |
+9 |
Dec13 |
130502 |
13630 |
13630 |
13630 |
13630 |
-110 |
0 |
16,263 |
+0 |
Total Volume and Open Interest |
90,761 |
334,569 |
+11,573 |
CAC 40(EURONEXT) |
May13 |
130502 |
3797.0 |
3846.5 |
3774.5 |
3817.5 |
+18.0 |
106,941 |
354,826 |
+10,721 |
Jun13 |
130502 |
3773.5 |
3820.5 |
3749.0 |
3792.5 |
+18.5 |
2,145 |
32,525 |
+278 |
Jul13 |
130502 |
3767.0 |
3795.0 |
3767.0 |
3783.5 |
+20.0 |
|
|
|
Total Volume and Open Interest |
109,086 |
387,389 |
+10,999 |
Hang Seng Index(HKFE) |
May13 |
130502 |
22574 |
22604 |
22417 |
22594 |
-10 |
45,371 |
103,606 |
+5,266 |
Jun13 |
130502 |
22309 |
22331 |
22170 |
22326 |
-14 |
279 |
7,344 |
-1 |
Total Volume and Open Interest |
57,926 |
136,745 |
-9,719 |
DAX(EUREX) |
Jun13 |
130502 |
7907.0 |
8012.5 |
7897.0 |
7977.5 |
+56.5 |
95,287 |
160,811 |
-641 |
Sep13 |
130502 |
7913.0 |
8019.0 |
7905.0 |
7984.5 |
+56.5 |
1,297 |
6,148 |
-88 |
Dec13 |
130502 |
7919.0 |
8020.5 |
7911.0 |
7990.5 |
+57.0 |
233 |
535 |
+112 |
Total Volume and Open Interest |
96,817 |
167,494 |
-617 |
FT-SE 100(EURONEXT) |
Jun13 |
130502 |
6400.00 |
6430.00 |
6365.00 |
6427.00 |
+25.50 |
45,193 |
667,904 |
-2,589 |
Sep13 |
130502 |
6350.00 |
6382.50 |
6328.00 |
6382.50 |
+26.00 |
8 |
2,729 |
+182 |
Dec13 |
130502 |
6355.00 |
6355.00 |
6355.00 |
6355.00 |
+26.00 |
0 |
243 |
+33 |
Total Volume and Open Interest |
45,201 |
670,876 |
-2,374 |
SPI 200(SFE) |
Jun13 |
130502 |
5165.0 |
5170.0 |
5105.0 |
5121.0 |
-40.0 |
18,172 |
252,403 |
+1,091 |
Sep13 |
130502 |
5111.0 |
5111.0 |
5085.0 |
5085.0 |
-41.0 |
22 |
2,294 |
+13 |
Dec13 |
130502 |
5088.0 |
5088.0 |
5088.0 |
5088.0 |
-41.0 |
14 |
2,355 |
-12 |
Total Volume and Open Interest |
18,627 |
260,813 |
+1,005 |
FTSE MIB(ISE) |
Jun13 |
130502 |
16500.00 |
16720.00 |
16215.00 |
16512.00 |
-49.00 |
28,265 |
48,147 |
+3,118 |
Sep13 |
130502 |
16405.00 |
16530.00 |
16185.00 |
16425.00 |
-49.00 |
98 |
138 |
-5 |
Dec13 |
130502 |
16335.00 |
16335.00 |
16335.00 |
16335.00 |
-49.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,363 |
48,286 |
+3,113 |
KOSPI 200(KFE) |
Jun13 |
130502 |
257.10 |
258.20 |
255.15 |
255.70 |
-1.45 |
190,042 |
121,531 |
+5,203 |
Sep13 |
130502 |
257.70 |
258.05 |
256.70 |
257.15 |
-1.40 |
68 |
3,456 |
+425 |
Dec13 |
130502 |
259.15 |
259.15 |
259.15 |
259.15 |
-1.45 |
0 |
196 |
+0 |
Total Volume and Open Interest |
190,110 |
125,454 |
+5,628 |
GSCI(CME) |
May13 |
130502 |
615.00 |
623.25 |
613.70 |
623.25 |
+11.75 |
276 |
8,323 |
-146 |
Jun13 |
130502 |
623.75 |
623.75 |
623.75 |
623.75 |
+11.55 |
253 |
892 |
+206 |
Jul13 |
130502 |
610.00 |
618.25 |
608.70 |
618.25 |
+11.75 |
1 |
0 |
-1 |
Total Volume and Open Interest |
530 |
9,215 |
+59 |
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. |
|
|