|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 08, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130508 |
1463.25 |
1485.00 |
1461.50 |
1479.00 |
+15.50 |
1,827 |
6,504 |
-580 |
Jul13 |
130508 |
1382.25 |
1403.00 |
1379.00 |
1390.75 |
+8.50 |
67,148 |
284,932 |
-5,416 |
Aug13 |
130508 |
1328.75 |
1341.50 |
1324.25 |
1329.50 |
unch |
3,075 |
12,277 |
-181 |
Sep13 |
130508 |
1256.25 |
1267.50 |
1250.50 |
1257.00 |
-1.50 |
2,043 |
10,335 |
+40 |
Nov13 |
130508 |
1214.00 |
1221.50 |
1206.50 |
1214.25 |
-0.25 |
25,367 |
186,514 |
+1,129 |
Jan14 |
130508 |
1225.00 |
1228.25 |
1214.00 |
1221.75 |
-0.50 |
844 |
16,432 |
-30 |
Mar14 |
130508 |
1227.25 |
1234.75 |
1220.75 |
1228.25 |
-0.25 |
442 |
3,523 |
-102 |
May14 |
130508 |
1232.00 |
1240.00 |
1227.50 |
1233.50 |
-0.50 |
51 |
3,977 |
+12 |
Jul14 |
130508 |
1246.75 |
1246.75 |
1235.50 |
1241.25 |
-0.25 |
141 |
4,408 |
+118 |
Aug14 |
130508 |
1236.75 |
1237.00 |
1236.75 |
1236.75 |
-0.25 |
0 |
9 |
+0 |
Sep14 |
130508 |
1224.50 |
1224.75 |
1224.50 |
1224.50 |
-0.25 |
0 |
10 |
+0 |
Nov14 |
130508 |
1220.00 |
1225.00 |
1209.25 |
1217.50 |
-1.25 |
285 |
7,611 |
+150 |
Jan15 |
130508 |
1221.75 |
1223.25 |
1221.75 |
1221.75 |
-1.50 |
0 |
19 |
+0 |
Mar15 |
130508 |
1218.00 |
1219.50 |
1218.00 |
1218.00 |
-1.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
101,223 |
536,780 |
-4,860 |
Soybean Meal(CBOT) |
May13 |
130508 |
416.30 |
429.50 |
416.00 |
425.30 |
+9.00 |
1,595 |
5,041 |
-903 |
Jul13 |
130508 |
403.10 |
411.30 |
402.70 |
407.60 |
+4.30 |
35,432 |
138,187 |
-68 |
Aug13 |
130508 |
383.00 |
388.60 |
382.70 |
385.20 |
+1.40 |
1,742 |
17,303 |
+451 |
Sep13 |
130508 |
359.80 |
364.00 |
359.50 |
362.20 |
+1.50 |
967 |
12,079 |
+107 |
Oct13 |
130508 |
341.40 |
344.70 |
340.90 |
343.80 |
+1.80 |
464 |
10,423 |
+34 |
Dec13 |
130508 |
340.10 |
342.80 |
338.10 |
342.50 |
+2.40 |
6,840 |
56,798 |
+875 |
Jan14 |
130508 |
343.90 |
344.40 |
341.40 |
344.40 |
+2.30 |
579 |
6,494 |
+220 |
Mar14 |
130508 |
344.30 |
347.70 |
343.20 |
347.10 |
+1.90 |
171 |
4,105 |
-12 |
May14 |
130508 |
346.30 |
349.60 |
345.10 |
349.10 |
+1.90 |
133 |
2,713 |
+55 |
Jul14 |
130508 |
351.40 |
352.00 |
349.50 |
351.70 |
+1.80 |
49 |
2,179 |
+13 |
Total Volume and Open Interest |
47,975 |
255,652 |
+772 |
Soybean Oil(CBOT) |
May13 |
130508 |
49.15 |
49.36 |
48.66 |
48.66 |
-0.43 |
768 |
849 |
-564 |
Jul13 |
130508 |
49.22 |
49.50 |
48.74 |
48.82 |
-0.32 |
43,515 |
190,703 |
+2,022 |
Aug13 |
130508 |
49.04 |
49.32 |
48.52 |
48.60 |
-0.36 |
3,462 |
20,970 |
+402 |
Sep13 |
130508 |
48.81 |
49.03 |
48.25 |
48.35 |
-0.42 |
2,387 |
16,313 |
+226 |
Oct13 |
130508 |
48.51 |
48.68 |
47.86 |
47.96 |
-0.48 |
1,085 |
15,909 |
+153 |
Dec13 |
130508 |
48.25 |
48.52 |
47.61 |
47.75 |
-0.44 |
10,462 |
78,189 |
-354 |
Jan14 |
130508 |
48.29 |
48.29 |
47.56 |
47.68 |
-0.47 |
1,276 |
9,800 |
+244 |
Mar14 |
130508 |
48.27 |
48.49 |
47.64 |
47.73 |
-0.47 |
405 |
4,438 |
+195 |
May14 |
130508 |
48.31 |
48.36 |
47.70 |
47.80 |
-0.46 |
348 |
2,744 |
+70 |
Jul14 |
130508 |
48.55 |
48.55 |
47.83 |
47.89 |
-0.45 |
615 |
2,587 |
+185 |
Total Volume and Open Interest |
65,172 |
344,180 |
+2,981 |
Canola(WCE) |
May13 |
130508 |
632.3 |
632.3 |
602.3 |
632.3 |
+3.0 |
81 |
178 |
-34 |
Jul13 |
130508 |
598.9 |
602.9 |
596.0 |
602.3 |
+3.0 |
6,845 |
75,483 |
-3,849 |
Nov13 |
130508 |
541.0 |
541.5 |
531.8 |
536.4 |
unch |
1,212 |
61,031 |
+257 |
Jan14 |
130508 |
537.7 |
541.0 |
534.5 |
537.0 |
-0.1 |
17 |
3,674 |
+0 |
Mar14 |
130508 |
532.5 |
532.5 |
532.5 |
532.5 |
-0.9 |
0 |
546 |
+0 |
Total Volume and Open Interest |
8,165 |
140,940 |
-3,616 |
Corn(CBOT) |
May13 |
130508 |
675.75 |
679.50 |
669.00 |
675.00 |
-1.50 |
4,247 |
9,820 |
-2,140 |
Jul13 |
130508 |
639.00 |
643.00 |
626.50 |
633.00 |
-7.00 |
99,012 |
457,989 |
-1,191 |
Sep13 |
130508 |
560.50 |
562.25 |
549.75 |
553.75 |
-7.75 |
33,017 |
156,856 |
+905 |
Dec13 |
130508 |
538.75 |
539.25 |
528.00 |
532.00 |
-7.25 |
75,245 |
403,461 |
+3,752 |
Mar14 |
130508 |
550.00 |
550.00 |
538.75 |
542.75 |
-7.25 |
4,132 |
35,359 |
+643 |
May14 |
130508 |
558.00 |
558.00 |
546.75 |
550.75 |
-7.25 |
1,298 |
13,420 |
+164 |
Jul14 |
130508 |
565.25 |
565.25 |
554.50 |
557.75 |
-7.50 |
2,164 |
20,227 |
+782 |
Sep14 |
130508 |
551.75 |
551.75 |
541.50 |
543.25 |
-8.50 |
58 |
1,377 |
-1 |
Dec14 |
130508 |
549.25 |
549.25 |
540.00 |
542.00 |
-7.00 |
1,826 |
41,336 |
+588 |
Mar15 |
130508 |
556.75 |
556.75 |
550.00 |
550.25 |
-6.50 |
13 |
422 |
+3 |
Total Volume and Open Interest |
221,077 |
1,143,337 |
+3,500 |
Wheat(CBOT) |
May13 |
130508 |
697.50 |
699.00 |
693.25 |
696.75 |
-2.75 |
1,339 |
801 |
-662 |
Jul13 |
130508 |
709.00 |
712.75 |
699.75 |
706.00 |
-3.00 |
55,764 |
232,110 |
-1,713 |
Sep13 |
130508 |
718.25 |
722.00 |
709.25 |
715.25 |
-3.50 |
13,124 |
54,440 |
-53 |
Dec13 |
130508 |
734.50 |
739.00 |
725.75 |
732.75 |
-3.00 |
24,449 |
92,857 |
+3,615 |
Mar14 |
130508 |
750.50 |
752.75 |
741.00 |
748.00 |
-2.50 |
2,687 |
17,294 |
+777 |
May14 |
130508 |
757.00 |
757.00 |
748.50 |
754.50 |
-2.50 |
527 |
2,009 |
+57 |
Total Volume and Open Interest |
98,995 |
411,573 |
+2,420 |
Wheat(KCBT) |
May13 |
130508 |
772.00 |
772.00 |
771.75 |
771.75 |
+2.00 |
31 |
65 |
-41 |
Jul13 |
130508 |
758.00 |
761.50 |
750.25 |
760.25 |
+2.25 |
7,780 |
94,186 |
-1,376 |
Sep13 |
130508 |
768.75 |
771.00 |
760.75 |
770.00 |
+1.25 |
1,823 |
19,260 |
+253 |
Dec13 |
130508 |
784.75 |
788.50 |
778.25 |
787.50 |
+1.25 |
2,099 |
19,186 |
+586 |
Mar14 |
130508 |
797.00 |
800.50 |
791.50 |
800.50 |
+1.00 |
466 |
3,390 |
+196 |
May14 |
130508 |
800.00 |
804.00 |
795.50 |
804.00 |
+0.50 |
95 |
864 |
-19 |
Total Volume and Open Interest |
12,664 |
139,161 |
-282 |
Wheat(MGE) |
May13 |
130508 |
857.75 |
857.75 |
857.75 |
857.75 |
unch |
43 |
5 |
-43 |
Jul13 |
130508 |
809.75 |
818.00 |
805.75 |
816.25 |
+6.50 |
2,033 |
18,865 |
-336 |
Sep13 |
130508 |
806.50 |
812.00 |
800.75 |
810.75 |
+4.25 |
686 |
9,714 |
+75 |
Dec13 |
130508 |
812.75 |
819.25 |
807.50 |
818.00 |
+4.50 |
511 |
7,946 |
-16 |
Mar14 |
130508 |
825.00 |
827.75 |
820.00 |
827.25 |
+2.25 |
81 |
1,152 |
+34 |
Total Volume and Open Interest |
3,379 |
37,800 |
-268 |
Oats(CBOT) |
May13 |
130508 |
413.50 |
416.25 |
407.75 |
408.75 |
+1.00 |
1 |
48 |
-1 |
Jul13 |
130508 |
377.50 |
383.50 |
376.75 |
378.25 |
+1.00 |
556 |
7,497 |
+90 |
Sep13 |
130508 |
368.00 |
368.00 |
366.25 |
368.00 |
+1.75 |
0 |
136 |
+0 |
Dec13 |
130508 |
359.00 |
359.75 |
359.00 |
359.25 |
-0.50 |
14 |
1,177 |
+7 |
Total Volume and Open Interest |
571 |
8,921 |
+96 |
Rough Rice(CBOT) |
May13 |
130508 |
15.07 |
15.25 |
15.07 |
15.07 |
-0.18 |
24 |
25 |
+6 |
Jul13 |
130508 |
15.42 |
15.45 |
15.22 |
15.23 |
-0.17 |
326 |
10,343 |
-45 |
Sep13 |
130508 |
15.30 |
15.34 |
15.13 |
15.13 |
-0.12 |
14 |
1,040 |
+11 |
Nov13 |
130508 |
15.39 |
15.39 |
15.29 |
15.29 |
-0.11 |
3 |
135 |
+0 |
Total Volume and Open Interest |
367 |
11,580 |
-28 |
Live Cattle(CME) |
Jun13 |
130508 |
120.885 |
121.330 |
120.035 |
120.200 |
-0.630 |
26,075 |
133,377 |
-2,300 |
Aug13 |
130508 |
121.000 |
121.430 |
119.850 |
120.000 |
-1.050 |
13,798 |
89,964 |
+3,751 |
Oct13 |
130508 |
124.150 |
124.450 |
123.035 |
123.135 |
-1.150 |
4,602 |
52,974 |
+605 |
Dec13 |
130508 |
125.535 |
125.850 |
124.600 |
124.730 |
-0.970 |
3,787 |
33,895 |
+248 |
Feb14 |
130508 |
127.080 |
127.285 |
126.035 |
126.135 |
-0.945 |
1,690 |
11,437 |
+365 |
Apr14 |
130508 |
127.850 |
128.325 |
127.000 |
127.285 |
-0.665 |
289 |
5,073 |
+53 |
Total Volume and Open Interest |
50,251 |
327,329 |
+2,723 |
Feeder Cattle(CME) |
May13 |
130508 |
137.050 |
137.100 |
135.575 |
135.600 |
-1.280 |
2,099 |
6,898 |
-497 |
Aug13 |
130508 |
146.500 |
146.800 |
145.075 |
145.325 |
-1.225 |
3,000 |
20,618 |
+515 |
Sep13 |
130508 |
147.985 |
148.485 |
146.750 |
146.950 |
-0.985 |
466 |
3,112 |
+91 |
Oct13 |
130508 |
149.500 |
150.000 |
148.450 |
148.750 |
-0.900 |
364 |
2,214 |
+42 |
Nov13 |
130508 |
150.600 |
151.325 |
149.630 |
150.100 |
-0.900 |
155 |
1,406 |
+28 |
Jan14 |
130508 |
150.250 |
150.700 |
149.450 |
150.100 |
-0.750 |
23 |
474 |
-1 |
Mar14 |
130508 |
150.700 |
151.000 |
150.700 |
151.000 |
-1.000 |
0 |
17 |
+0 |
Total Volume and Open Interest |
6,109 |
34,743 |
+180 |
Lean Hogs(CME) |
May13 |
130508 |
91.480 |
92.250 |
91.480 |
91.980 |
+0.530 |
458 |
1,921 |
-220 |
Jun13 |
130508 |
91.700 |
92.150 |
91.535 |
91.785 |
+0.485 |
23,983 |
75,097 |
-2,936 |
Jul13 |
130508 |
91.580 |
91.950 |
91.300 |
91.900 |
+0.515 |
10,620 |
29,990 |
+2,258 |
Aug13 |
130508 |
90.535 |
90.950 |
90.450 |
90.700 |
+0.400 |
7,365 |
38,468 |
+848 |
Oct13 |
130508 |
81.330 |
81.700 |
81.285 |
81.500 |
+0.350 |
4,625 |
39,735 |
+519 |
Dec13 |
130508 |
78.200 |
78.430 |
77.975 |
78.150 |
+0.200 |
1,319 |
28,641 |
+106 |
Feb14 |
130508 |
80.700 |
81.000 |
80.450 |
80.680 |
+0.080 |
796 |
10,737 |
+131 |
Apr14 |
130508 |
82.700 |
82.950 |
82.450 |
82.800 |
unch |
382 |
7,474 |
+192 |
Total Volume and Open Interest |
49,575 |
235,187 |
+900 |
Class III Milk(CME) |
May13 |
130508 |
18.51 |
18.67 |
18.51 |
18.59 |
+0.03 |
163 |
4,072 |
-67 |
Jun13 |
130508 |
18.52 |
18.52 |
18.24 |
18.34 |
-0.18 |
399 |
3,711 |
+52 |
Jul13 |
130508 |
18.78 |
18.92 |
18.68 |
18.80 |
+0.02 |
187 |
2,841 |
+16 |
Aug13 |
130508 |
18.95 |
19.02 |
18.83 |
18.96 |
+0.05 |
159 |
2,628 |
+16 |
Sep13 |
130508 |
19.02 |
19.14 |
18.92 |
19.10 |
+0.08 |
60 |
2,179 |
+10 |
Total Volume and Open Interest |
1,055 |
21,753 |
+50 |
Cocoa(ICE) |
May13 |
130508 |
2362 |
2407 |
2362 |
2379 |
-5 |
0 |
24 |
+0 |
Jul13 |
130508 |
2390 |
2410 |
2362 |
2391 |
-5 |
7,534 |
97,563 |
-454 |
Sep13 |
130508 |
2398 |
2416 |
2373 |
2398 |
-6 |
2,316 |
43,969 |
+734 |
Dec13 |
130508 |
2410 |
2425 |
2384 |
2407 |
-6 |
1,494 |
34,614 |
+886 |
Mar14 |
130508 |
2412 |
2431 |
2390 |
2413 |
-5 |
205 |
29,648 |
+39 |
May14 |
130508 |
2421 |
2435 |
2400 |
2418 |
-4 |
21 |
9,607 |
+12 |
Jul14 |
130508 |
2425 |
2435 |
2400 |
2423 |
-4 |
21 |
2,822 |
-1 |
Total Volume and Open Interest |
11,601 |
221,328 |
+1,217 |
Coffee "C"(ICE) |
May13 |
130508 |
144.00 |
144.15 |
144.00 |
144.15 |
+1.85 |
0 |
155 |
+0 |
Jul13 |
130508 |
142.30 |
144.30 |
141.70 |
144.15 |
+1.45 |
11,666 |
93,770 |
-1,513 |
Sep13 |
130508 |
144.20 |
146.30 |
143.85 |
146.20 |
+1.40 |
2,205 |
32,152 |
-120 |
Dec13 |
130508 |
147.90 |
149.85 |
147.45 |
149.65 |
+1.40 |
1,417 |
20,522 |
+480 |
Mar14 |
130508 |
151.00 |
152.95 |
150.80 |
152.85 |
+1.45 |
294 |
5,717 |
+33 |
May14 |
130508 |
152.65 |
154.55 |
152.50 |
154.45 |
+1.45 |
150 |
3,847 |
+56 |
Total Volume and Open Interest |
16,048 |
159,552 |
-958 |
Orange Juice(ICE) |
May13 |
130508 |
147.35 |
147.35 |
147.35 |
147.35 |
+5.75 |
12 |
608 |
-6 |
Jul13 |
130508 |
139.75 |
144.05 |
139.60 |
143.60 |
+4.65 |
988 |
16,794 |
-19 |
Sep13 |
130508 |
140.00 |
142.75 |
140.00 |
142.55 |
+3.70 |
47 |
1,648 |
-19 |
Nov13 |
130508 |
140.30 |
142.25 |
140.30 |
142.25 |
+3.60 |
39 |
624 |
+35 |
Jan14 |
130508 |
142.00 |
142.00 |
142.00 |
142.00 |
+3.15 |
0 |
216 |
+0 |
Mar14 |
130508 |
141.85 |
141.85 |
141.85 |
141.85 |
+3.15 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,086 |
19,898 |
-9 |
Sugar #11(ICE) |
Jul13 |
130508 |
17.63 |
17.69 |
17.44 |
17.47 |
-0.17 |
57,963 |
450,163 |
-1,605 |
Oct13 |
130508 |
17.99 |
18.04 |
17.80 |
17.83 |
-0.17 |
18,043 |
154,603 |
+1,169 |
Mar14 |
130508 |
18.87 |
18.92 |
18.69 |
18.73 |
-0.16 |
4,217 |
103,069 |
+94 |
May14 |
130508 |
19.05 |
19.05 |
18.86 |
18.89 |
-0.14 |
1,970 |
23,701 |
+347 |
Jul14 |
130508 |
19.12 |
19.13 |
19.00 |
19.06 |
-0.13 |
1,267 |
35,499 |
+217 |
Oct14 |
130508 |
19.34 |
19.36 |
19.21 |
19.28 |
-0.10 |
591 |
18,578 |
+189 |
Mar15 |
130508 |
19.63 |
19.63 |
19.62 |
19.63 |
-0.11 |
134 |
14,461 |
+5 |
May15 |
130508 |
19.63 |
19.63 |
19.63 |
19.63 |
-0.11 |
9 |
1,485 |
-9 |
Total Volume and Open Interest |
84,634 |
805,892 |
+791 |
London Cocoa(LCE) |
May13 |
130508 |
1560 |
1566 |
1540 |
1556 |
-7 |
2,911 |
28,448 |
-852 |
Jul13 |
130508 |
1567 |
1571 |
1545 |
1558 |
-12 |
9,157 |
64,856 |
+87 |
Sep13 |
130508 |
1574 |
1577 |
1554 |
1565 |
-12 |
2,928 |
40,313 |
-163 |
Dec13 |
130508 |
1577 |
1580 |
1558 |
1569 |
-11 |
1,252 |
57,364 |
+152 |
Mar14 |
130508 |
1577 |
1580 |
1556 |
1568 |
-12 |
1,711 |
44,454 |
+636 |
May14 |
130508 |
1565 |
1582 |
1565 |
1571 |
-12 |
349 |
10,940 |
+269 |
Jul14 |
130508 |
1569 |
1585 |
1569 |
1576 |
-12 |
341 |
4,369 |
+38 |
Total Volume and Open Interest |
18,730 |
253,727 |
+168 |
London Sugar(LCE) |
Aug13 |
130508 |
494.80 |
495.30 |
485.30 |
487.20 |
-6.80 |
8,816 |
35,698 |
+1,144 |
Oct13 |
130508 |
493.60 |
493.70 |
487.30 |
489.20 |
-3.80 |
3,770 |
14,153 |
+8 |
Dec13 |
130508 |
502.00 |
502.00 |
496.20 |
497.00 |
-4.50 |
979 |
5,087 |
-128 |
Mar14 |
130508 |
509.40 |
509.40 |
504.00 |
504.50 |
-4.50 |
410 |
5,056 |
+102 |
May14 |
130508 |
510.00 |
511.00 |
508.60 |
508.70 |
-3.40 |
97 |
1,808 |
+14 |
Total Volume and Open Interest |
14,120 |
63,213 |
+1,139 |
Cotton(ICE) |
May13 |
130508 |
84.95 |
86.20 |
84.95 |
86.20 |
+0.19 |
15 |
54 |
-35 |
Jul13 |
130508 |
86.98 |
88.11 |
85.39 |
87.68 |
+0.53 |
10,545 |
113,779 |
+2,035 |
Oct13 |
130508 |
86.12 |
87.16 |
86.12 |
87.16 |
+0.77 |
3 |
61 |
+0 |
Dec13 |
130508 |
85.70 |
87.16 |
84.36 |
86.77 |
+0.80 |
2,200 |
54,028 |
+554 |
Mar14 |
130508 |
85.85 |
86.92 |
84.30 |
86.72 |
+0.95 |
250 |
1,532 |
+24 |
May14 |
130508 |
85.89 |
86.59 |
85.71 |
86.59 |
+1.08 |
15 |
375 |
+0 |
Total Volume and Open Interest |
13,029 |
170,635 |
+2,578 |
Lumber(CME) |
May13 |
130508 |
338.2 |
339.2 |
332.5 |
334.6 |
-0.1 |
109 |
628 |
-79 |
Jul13 |
130508 |
339.2 |
343.7 |
336.7 |
338.5 |
+0.4 |
321 |
3,897 |
+48 |
Sep13 |
130508 |
339.0 |
341.0 |
335.0 |
336.6 |
+0.5 |
35 |
1,108 |
-1 |
Nov13 |
130508 |
331.9 |
334.0 |
328.9 |
332.7 |
+3.7 |
8 |
174 |
+3 |
Total Volume and Open Interest |
474 |
5,828 |
-28 |
Crude Oil(NYM) |
Jun13 |
130508 |
95.56 |
96.77 |
95.24 |
96.62 |
+1.00 |
271,004 |
267,425 |
-9,240 |
Jul13 |
130508 |
95.71 |
96.99 |
95.47 |
96.85 |
+0.99 |
105,159 |
203,906 |
+4,832 |
Aug13 |
130508 |
95.73 |
96.90 |
95.45 |
96.77 |
+0.94 |
74,427 |
124,846 |
+7,234 |
Sep13 |
130508 |
95.38 |
96.59 |
95.23 |
96.47 |
+0.88 |
41,260 |
127,730 |
+638 |
Oct13 |
130508 |
94.95 |
96.11 |
94.81 |
96.02 |
+0.82 |
21,485 |
73,484 |
+1,272 |
Nov13 |
130508 |
94.99 |
95.59 |
94.36 |
95.50 |
+0.77 |
11,767 |
51,525 |
+626 |
Dec13 |
130508 |
93.98 |
95.10 |
93.85 |
94.97 |
+0.74 |
60,615 |
220,354 |
+1,379 |
Jan14 |
130508 |
93.52 |
94.47 |
93.39 |
94.42 |
+0.70 |
5,867 |
44,481 |
+523 |
Feb14 |
130508 |
93.22 |
93.92 |
92.89 |
93.90 |
+0.67 |
1,909 |
25,795 |
+105 |
Mar14 |
130508 |
92.85 |
93.52 |
92.45 |
93.41 |
+0.64 |
7,684 |
36,825 |
+1,670 |
Apr14 |
130508 |
92.42 |
92.98 |
92.01 |
92.93 |
+0.61 |
993 |
16,115 |
+104 |
May14 |
130508 |
92.52 |
92.52 |
92.52 |
92.52 |
+0.59 |
697 |
17,667 |
+52 |
Jun14 |
130508 |
91.71 |
92.25 |
91.33 |
92.17 |
+0.57 |
8,857 |
77,306 |
-70 |
Jul14 |
130508 |
91.78 |
91.78 |
91.78 |
91.78 |
+0.56 |
870 |
16,054 |
+307 |
Aug14 |
130508 |
91.40 |
91.40 |
91.40 |
91.40 |
+0.55 |
298 |
14,989 |
+115 |
Sep14 |
130508 |
91.03 |
91.03 |
91.03 |
91.03 |
+0.54 |
713 |
28,399 |
+403 |
Total Volume and Open Interest |
645,120 |
1,779,796 |
+9,372 |
e-miNY Crude Oil(NYM) |
May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
Jun13 |
130508 |
95.550 |
96.775 |
95.250 |
96.625 |
+1.000 |
6,862 |
1,782 |
-52 |
Jul13 |
130508 |
95.725 |
96.950 |
95.575 |
96.850 |
+1.000 |
261 |
656 |
+60 |
Aug13 |
130508 |
96.025 |
96.775 |
95.500 |
96.775 |
+0.950 |
51 |
445 |
+26 |
Sep13 |
130508 |
95.400 |
96.475 |
95.400 |
96.475 |
+0.875 |
60 |
106 |
+48 |
Oct13 |
130508 |
96.025 |
96.025 |
96.025 |
96.025 |
+0.825 |
0 |
5 |
+0 |
Nov13 |
130508 |
95.500 |
95.500 |
95.500 |
95.500 |
+0.775 |
0 |
11 |
+0 |
Dec13 |
130508 |
94.975 |
94.975 |
94.975 |
94.975 |
+0.750 |
1 |
55 |
-1 |
Jan14 |
130508 |
94.425 |
94.425 |
94.425 |
94.425 |
+0.700 |
|
|
|
Feb14 |
130508 |
93.900 |
93.900 |
93.900 |
93.900 |
+0.675 |
|
|
|
Total Volume and Open Interest |
7,237 |
3,151 |
+81 |
Heating Oil(NYM) |
Jun13 |
130508 |
292.24 |
293.24 |
289.82 |
291.47 |
-1.30 |
49,783 |
100,882 |
-2,765 |
Jul13 |
130508 |
291.16 |
292.28 |
289.16 |
290.81 |
-1.22 |
21,289 |
58,014 |
+2,665 |
Aug13 |
130508 |
291.65 |
292.38 |
289.64 |
291.15 |
-1.07 |
8,753 |
20,535 |
+1,130 |
Sep13 |
130508 |
291.52 |
292.92 |
290.27 |
291.82 |
-0.90 |
6,661 |
27,837 |
-253 |
Oct13 |
130508 |
292.10 |
293.28 |
291.55 |
292.41 |
-0.81 |
3,673 |
12,874 |
+680 |
Nov13 |
130508 |
293.01 |
293.64 |
291.71 |
292.67 |
-0.81 |
2,428 |
10,119 |
-12 |
Dec13 |
130508 |
293.48 |
293.74 |
291.00 |
292.69 |
-0.79 |
5,531 |
41,823 |
-677 |
Jan14 |
130508 |
292.64 |
293.86 |
292.21 |
292.99 |
-0.73 |
506 |
7,300 |
+161 |
Feb14 |
130508 |
292.84 |
292.97 |
292.52 |
292.97 |
-0.68 |
140 |
2,908 |
-49 |
Mar14 |
130508 |
292.37 |
292.37 |
292.37 |
292.37 |
-0.65 |
202 |
4,218 |
+25 |
Apr14 |
130508 |
291.06 |
291.06 |
291.06 |
291.06 |
-0.64 |
152 |
9,795 |
-7 |
May14 |
130508 |
289.39 |
289.96 |
289.39 |
289.96 |
-0.68 |
30 |
1,848 |
-2 |
Jun14 |
130508 |
288.31 |
289.52 |
287.88 |
288.61 |
-0.69 |
189 |
8,072 |
-40 |
Jul14 |
130508 |
288.06 |
288.06 |
288.06 |
288.06 |
-0.69 |
11 |
507 |
+4 |
Total Volume and Open Interest |
99,497 |
310,670 |
+959 |
Gasoline(NYMEX) |
Jun13 |
130508 |
282.49 |
287.28 |
281.18 |
285.38 |
+2.04 |
51,217 |
91,314 |
-2,417 |
Jul13 |
130508 |
281.22 |
285.88 |
280.02 |
284.09 |
+1.94 |
27,272 |
62,072 |
+2,491 |
Aug13 |
130508 |
278.08 |
283.28 |
277.85 |
281.79 |
+1.88 |
13,117 |
27,702 |
+891 |
Sep13 |
130508 |
275.43 |
280.11 |
274.95 |
278.77 |
+1.82 |
9,300 |
28,576 |
+554 |
Oct13 |
130508 |
262.24 |
265.77 |
261.38 |
264.95 |
+1.88 |
6,533 |
17,009 |
-239 |
Nov13 |
130508 |
260.13 |
263.07 |
258.79 |
262.54 |
+1.85 |
4,736 |
20,448 |
+1,049 |
Dec13 |
130508 |
258.33 |
261.77 |
257.31 |
261.23 |
+1.81 |
4,459 |
13,111 |
-352 |
Jan14 |
130508 |
258.86 |
261.20 |
258.86 |
260.93 |
+1.72 |
1,609 |
6,321 |
+272 |
Feb14 |
130508 |
259.59 |
261.50 |
259.52 |
261.50 |
+1.68 |
555 |
2,256 |
+79 |
Mar14 |
130508 |
262.45 |
262.45 |
262.45 |
262.45 |
+1.59 |
564 |
4,231 |
-21 |
Total Volume and Open Interest |
119,775 |
278,817 |
+2,502 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130508 |
285.40 |
285.40 |
285.38 |
285.40 |
+2.10 |
0 |
1 |
+0 |
Jul13 |
130508 |
284.10 |
284.10 |
284.09 |
284.10 |
+1.90 |
|
|
|
Aug13 |
130508 |
281.80 |
281.80 |
281.79 |
281.80 |
+1.90 |
|
|
|
Sep13 |
130508 |
278.80 |
278.80 |
278.77 |
278.80 |
+1.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun13 |
130508 |
3.915 |
3.989 |
3.895 |
3.978 |
+0.058 |
103,077 |
198,216 |
-11,954 |
Jul13 |
130508 |
3.969 |
4.040 |
3.950 |
4.030 |
+0.056 |
40,902 |
241,343 |
+5,997 |
Aug13 |
130508 |
3.996 |
4.065 |
3.978 |
4.057 |
+0.054 |
18,619 |
71,493 |
+1,538 |
Sep13 |
130508 |
3.990 |
4.067 |
3.979 |
4.059 |
+0.056 |
9,144 |
92,976 |
-829 |
Oct13 |
130508 |
4.020 |
4.090 |
4.004 |
4.081 |
+0.056 |
13,139 |
193,472 |
+407 |
Nov13 |
130508 |
4.102 |
4.170 |
4.085 |
4.165 |
+0.056 |
5,282 |
64,805 |
+46 |
Dec13 |
130508 |
4.270 |
4.348 |
4.261 |
4.339 |
+0.057 |
4,266 |
59,619 |
+83 |
Jan14 |
130508 |
4.356 |
4.430 |
4.356 |
4.423 |
+0.055 |
12,617 |
137,139 |
+1,097 |
Feb14 |
130508 |
4.374 |
4.399 |
4.358 |
4.399 |
+0.056 |
2,209 |
39,547 |
-146 |
Mar14 |
130508 |
4.309 |
4.338 |
4.294 |
4.336 |
+0.054 |
7,761 |
66,844 |
+523 |
Apr14 |
130508 |
4.090 |
4.111 |
4.075 |
4.106 |
+0.026 |
9,658 |
112,007 |
+683 |
May14 |
130508 |
4.101 |
4.108 |
4.082 |
4.104 |
+0.025 |
1,184 |
23,745 |
-206 |
Jun14 |
130508 |
4.118 |
4.135 |
4.118 |
4.135 |
+0.026 |
679 |
20,489 |
+120 |
Jul14 |
130508 |
4.160 |
4.168 |
4.149 |
4.168 |
+0.025 |
696 |
13,230 |
+26 |
Aug14 |
130508 |
4.176 |
4.189 |
4.176 |
4.189 |
+0.025 |
322 |
13,595 |
+160 |
Sep14 |
130508 |
4.180 |
4.188 |
4.175 |
4.188 |
+0.025 |
391 |
18,077 |
+50 |
Total Volume and Open Interest |
234,727 |
1,545,567 |
-1,790 |
Brent Crude Oil(ICE) |
Jun13 |
130508 |
104.11 |
104.80 |
103.53 |
104.34 |
-0.06 |
135,080 |
214,820 |
-8,662 |
Jul13 |
130508 |
103.77 |
104.48 |
103.16 |
104.03 |
-0.04 |
66,582 |
256,532 |
+4,056 |
Aug13 |
130508 |
103.61 |
104.21 |
102.89 |
103.80 |
unch |
36,266 |
150,143 |
+5,298 |
Sep13 |
130508 |
103.33 |
103.90 |
102.63 |
103.54 |
+0.01 |
23,890 |
98,722 |
+1,885 |
Oct13 |
130508 |
103.02 |
103.56 |
102.34 |
103.23 |
unch |
16,666 |
78,540 |
+1,277 |
Nov13 |
130508 |
102.72 |
103.24 |
102.04 |
102.95 |
+0.01 |
8,751 |
51,955 |
-372 |
Dec13 |
130508 |
102.37 |
102.89 |
101.69 |
102.63 |
+0.02 |
40,321 |
184,478 |
+1,115 |
Jan14 |
130508 |
102.11 |
102.55 |
101.48 |
102.31 |
+0.03 |
6,113 |
40,690 |
+545 |
Feb14 |
130508 |
101.78 |
102.21 |
101.25 |
101.97 |
+0.03 |
2,402 |
22,476 |
-161 |
Mar14 |
130508 |
101.50 |
101.63 |
101.40 |
101.63 |
+0.04 |
3,573 |
34,152 |
-476 |
Apr14 |
130508 |
101.40 |
101.40 |
101.10 |
101.28 |
+0.06 |
736 |
31,039 |
-43 |
May14 |
130508 |
100.92 |
100.92 |
100.92 |
100.92 |
+0.07 |
586 |
13,633 |
-39 |
Jun14 |
130508 |
100.57 |
100.80 |
99.73 |
100.56 |
+0.07 |
9,180 |
75,816 |
-215 |
Jul14 |
130508 |
100.27 |
100.27 |
100.27 |
100.27 |
+0.09 |
575 |
13,550 |
+108 |
Total Volume and Open Interest |
367,121 |
1,598,665 |
+3,006 |
Gas Oil(ICE) |
May13 |
130508 |
864.50 |
870.25 |
859.25 |
863.75 |
-4.75 |
22,918 |
54,277 |
-9,074 |
Jun13 |
130508 |
867.75 |
872.75 |
862.00 |
866.25 |
-5.50 |
50,127 |
152,009 |
+4,518 |
Jul13 |
130508 |
869.75 |
875.25 |
864.75 |
869.00 |
-6.00 |
20,884 |
70,212 |
+381 |
Aug13 |
130508 |
875.25 |
878.25 |
868.25 |
872.25 |
-6.25 |
6,899 |
40,714 |
+318 |
Sep13 |
130508 |
877.75 |
880.50 |
871.00 |
874.75 |
-6.50 |
4,638 |
58,830 |
+220 |
Oct13 |
130508 |
878.00 |
882.25 |
873.00 |
876.75 |
-6.50 |
2,780 |
30,819 |
+510 |
Nov13 |
130508 |
880.75 |
882.50 |
873.75 |
877.25 |
-6.50 |
1,554 |
27,792 |
+254 |
Dec13 |
130508 |
880.25 |
882.75 |
874.00 |
877.25 |
-6.25 |
7,055 |
66,034 |
+206 |
Jan14 |
130508 |
877.50 |
883.00 |
877.50 |
878.00 |
-5.50 |
703 |
18,811 |
+177 |
Feb14 |
130508 |
877.25 |
882.75 |
877.25 |
877.75 |
-5.25 |
268 |
11,037 |
-28 |
Total Volume and Open Interest |
119,816 |
622,623 |
-4,156 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130508 |
2.602 |
2.613 |
2.573 |
2.583 |
+0.020 |
154 |
981 |
-18 |
Jul13 |
130508 |
2.492 |
2.508 |
2.467 |
2.472 |
+0.014 |
379 |
1,138 |
-19 |
Aug13 |
130508 |
2.381 |
2.397 |
2.360 |
2.368 |
+0.008 |
328 |
2,066 |
-107 |
Sep13 |
130508 |
2.220 |
2.245 |
2.216 |
2.223 |
+0.010 |
283 |
2,212 |
-55 |
Oct13 |
130508 |
2.091 |
2.095 |
2.064 |
2.066 |
+0.002 |
154 |
1,407 |
+101 |
Nov13 |
130508 |
2.034 |
2.034 |
2.005 |
2.005 |
+0.002 |
48 |
684 |
-18 |
Dec13 |
130508 |
1.980 |
2.007 |
1.980 |
1.982 |
-0.002 |
55 |
1,170 |
+32 |
Total Volume and Open Interest |
1,427 |
10,141 |
-84 |
WTI Crude Oil(ICE) |
Jun13 |
130508 |
95.42 |
96.77 |
95.26 |
96.62 |
+1.00 |
56,243 |
84,629 |
+742 |
Jul13 |
130508 |
95.67 |
96.98 |
95.50 |
96.85 |
+0.99 |
24,242 |
65,077 |
+487 |
Aug13 |
130508 |
95.95 |
96.83 |
95.56 |
96.77 |
+0.94 |
12,069 |
34,136 |
+765 |
Sep13 |
130508 |
95.57 |
96.60 |
95.28 |
96.47 |
+0.88 |
8,622 |
39,032 |
+280 |
Oct13 |
130508 |
95.25 |
96.14 |
95.24 |
96.02 |
+0.82 |
5,120 |
19,285 |
-54 |
Nov13 |
130508 |
94.76 |
95.62 |
94.50 |
95.50 |
+0.77 |
4,217 |
14,210 |
+606 |
Dec13 |
130508 |
94.25 |
95.09 |
93.96 |
94.97 |
+0.74 |
14,297 |
108,497 |
+492 |
Jan14 |
130508 |
93.77 |
94.42 |
93.76 |
94.42 |
+0.70 |
1,594 |
10,989 |
+273 |
Feb14 |
130508 |
93.90 |
93.90 |
93.90 |
93.90 |
+0.67 |
724 |
4,484 |
-3 |
Mar14 |
130508 |
93.41 |
93.41 |
93.41 |
93.41 |
+0.64 |
1,317 |
8,330 |
-289 |
Apr14 |
130508 |
92.93 |
92.93 |
92.93 |
92.93 |
+0.61 |
181 |
4,689 |
+11 |
May14 |
130508 |
92.52 |
92.52 |
92.52 |
92.52 |
+0.59 |
266 |
3,736 |
+76 |
Jun14 |
130508 |
91.59 |
92.17 |
91.59 |
92.17 |
+0.57 |
1,344 |
25,000 |
+8 |
Jul14 |
130508 |
91.78 |
91.78 |
91.78 |
91.78 |
+0.56 |
101 |
3,681 |
+73 |
Aug14 |
130508 |
91.40 |
91.40 |
91.40 |
91.40 |
+0.55 |
7 |
3,123 |
+5 |
Sep14 |
130508 |
91.03 |
91.03 |
91.03 |
91.03 |
+0.54 |
6 |
10,076 |
+0 |
Total Volume and Open Interest |
134,099 |
559,731 |
+3,523 |
US Dollar Index(ICE) |
Jun13 |
130508 |
82.365 |
82.400 |
81.780 |
81.950 |
-0.385 |
20,038 |
68,423 |
+924 |
Sep13 |
130508 |
82.550 |
82.570 |
81.975 |
82.150 |
-0.380 |
80 |
830 |
-25 |
Dec13 |
130508 |
82.360 |
82.360 |
82.360 |
82.360 |
-0.380 |
|
|
|
Total Volume and Open Interest |
20,118 |
69,253 |
+899 |
Australian Dollar(CME) |
Jun13 |
130508 |
101.56 |
101.81 |
101.27 |
101.44 |
-0.11 |
78,914 |
152,409 |
-161 |
Sep13 |
130508 |
100.77 |
101.18 |
100.70 |
100.83 |
-0.11 |
390 |
1,336 |
+214 |
Dec13 |
130508 |
100.33 |
100.36 |
100.21 |
100.27 |
-0.09 |
10 |
31 |
+0 |
Total Volume and Open Interest |
79,314 |
153,806 |
+53 |
British Pound(CME) |
Jun13 |
130508 |
154.78 |
155.89 |
154.68 |
155.39 |
+0.55 |
46,804 |
189,220 |
-1,787 |
Sep13 |
130508 |
154.67 |
155.80 |
154.67 |
155.31 |
+0.54 |
20 |
475 |
+4 |
Dec13 |
130508 |
154.55 |
155.26 |
154.55 |
155.26 |
+0.54 |
0 |
32 |
+0 |
Total Volume and Open Interest |
46,824 |
189,798 |
-1,783 |
Canadian Dollar(CME) |
Jun13 |
130508 |
99.46 |
99.73 |
99.33 |
99.63 |
+0.17 |
42,315 |
145,677 |
-1,090 |
Sep13 |
130508 |
99.20 |
99.52 |
99.14 |
99.42 |
+0.17 |
56 |
4,247 |
+17 |
Dec13 |
130508 |
99.02 |
99.23 |
99.02 |
99.21 |
+0.16 |
41 |
2,084 |
+14 |
Mar14 |
130508 |
99.01 |
99.01 |
98.84 |
99.01 |
+0.17 |
0 |
299 |
+0 |
Total Volume and Open Interest |
42,433 |
152,368 |
-1,059 |
Japanese Yen(CME) |
Jun13 |
130508 |
101.05 |
101.47 |
100.87 |
101.23 |
+0.17 |
66,300 |
207,635 |
+1,416 |
Sep13 |
130508 |
101.44 |
101.48 |
100.99 |
101.29 |
+0.17 |
226 |
2,155 |
-132 |
Dec13 |
130508 |
101.40 |
101.40 |
101.10 |
101.35 |
+0.16 |
3 |
130 |
-2 |
Total Volume and Open Interest |
66,529 |
209,967 |
+1,282 |
Swiss Franc(CME) |
Jun13 |
130508 |
106.37 |
107.13 |
106.29 |
106.95 |
+0.52 |
21,640 |
48,423 |
+289 |
Sep13 |
130508 |
106.68 |
107.21 |
106.51 |
107.06 |
+0.52 |
4 |
26 |
+0 |
Dec13 |
130508 |
107.19 |
107.19 |
106.67 |
107.19 |
+0.52 |
|
|
|
Total Volume and Open Interest |
21,644 |
48,449 |
+289 |
EuroFX(CME) |
Jun13 |
130508 |
130.83 |
131.98 |
130.75 |
131.62 |
+0.74 |
133,956 |
213,062 |
+4,241 |
Sep13 |
130508 |
131.01 |
132.05 |
130.96 |
131.70 |
+0.74 |
237 |
2,407 |
+92 |
Dec13 |
130508 |
131.56 |
132.06 |
131.05 |
131.78 |
+0.73 |
0 |
398 |
+0 |
Total Volume and Open Interest |
134,193 |
215,899 |
+4,333 |
Mexican Peso(CME) |
May13 |
130508 |
828.50 |
830.25 |
828.50 |
828.50 |
-1.75 |
1 |
0 |
-1 |
Jun13 |
130508 |
828.75 |
833.00 |
825.25 |
826.50 |
-1.75 |
19,724 |
164,142 |
-2,858 |
Total Volume and Open Interest |
19,750 |
165,173 |
-2,856 |
Brazilian Real(CME) |
Jun13 |
130508 |
497.10 |
498.15 |
496.95 |
497.45 |
+1.30 |
203 |
12,076 |
-73 |
Jul13 |
130508 |
495.40 |
496.10 |
494.15 |
495.40 |
+1.25 |
1 |
14 |
+1 |
Aug13 |
130508 |
493.25 |
493.25 |
491.80 |
493.25 |
+1.45 |
|
|
|
Sep13 |
130508 |
490.75 |
490.75 |
489.30 |
490.75 |
+1.45 |
|
|
|
Total Volume and Open Interest |
204 |
39,076 |
-72 |
30-Year T-Bonds(CBOT) |
Jun13 |
130508 |
146~110 |
146~300 |
146~000 |
146~230 |
+0~150 |
274,823 |
679,757 |
-7,744 |
Sep13 |
130508 |
145~160 |
146~020 |
145~100 |
145~280 |
+0~150 |
2,462 |
6,707 |
+1,251 |
Dec13 |
130508 |
145~120 |
145~120 |
145~120 |
145~120 |
+0~150 |
|
|
|
Total Volume and Open Interest |
277,285 |
686,464 |
-6,493 |
10-Year T-Notes(CBOT) |
Jun13 |
130508 |
132~215 |
132~280 |
132~170 |
132~250 |
+0~050 |
747,942 |
2,205,451 |
+9,092 |
Sep13 |
130508 |
131~260 |
132~000 |
131~230 |
131~305 |
+0~050 |
14,885 |
73,049 |
+10,846 |
Dec13 |
130508 |
131~305 |
131~305 |
131~305 |
131~305 |
+0~050 |
|
|
|
Total Volume and Open Interest |
762,827 |
2,278,500 |
+19,938 |
5-Year T-Notes(CBOT) |
Jun13 |
130508 |
124~100 |
124~122 |
124~076 |
124~110 |
+0~012 |
363,691 |
1,848,592 |
-9,656 |
Sep13 |
130508 |
123~296 |
123~310 |
123~274 |
123~302 |
+0~014 |
1,578 |
40,301 |
+1,238 |
Dec13 |
130508 |
123~302 |
123~302 |
123~286 |
123~302 |
+0~014 |
|
|
|
Total Volume and Open Interest |
365,269 |
1,888,893 |
-8,418 |
2 Year T-Notes(CBOT) |
Jun13 |
130508 |
110~092 |
110~094 |
110~086 |
110~090 |
unch |
85,261 |
920,368 |
+1,705 |
Sep13 |
130508 |
110~084 |
110~084 |
110~082 |
110~082 |
unch |
715 |
31,832 |
+167 |
Dec13 |
130508 |
110~082 |
110~082 |
110~082 |
110~082 |
unch |
|
|
|
Total Volume and Open Interest |
85,976 |
952,200 |
+1,872 |
Eurodollars(CME) |
Jun13 |
130508 |
99.725 |
99.725 |
99.720 |
99.725 |
unch |
31,344 |
862,022 |
-2,722 |
Sep13 |
130508 |
99.705 |
99.710 |
99.700 |
99.705 |
unch |
69,109 |
711,757 |
+842 |
Dec13 |
130508 |
99.685 |
99.690 |
99.680 |
99.685 |
unch |
78,380 |
801,297 |
-983 |
Mar14 |
130508 |
99.665 |
99.670 |
99.660 |
99.665 |
unch |
87,894 |
745,145 |
+12,575 |
Jun14 |
130508 |
99.630 |
99.640 |
99.630 |
99.640 |
+0.005 |
95,385 |
728,493 |
-8,312 |
Sep14 |
130508 |
99.595 |
99.605 |
99.590 |
99.605 |
+0.010 |
97,596 |
644,033 |
-1,955 |
Dec14 |
130508 |
99.540 |
99.555 |
99.535 |
99.550 |
+0.010 |
86,861 |
722,708 |
-5,370 |
Mar15 |
130508 |
99.475 |
99.490 |
99.465 |
99.485 |
+0.010 |
86,817 |
601,220 |
-1,550 |
Jun15 |
130508 |
99.390 |
99.410 |
99.380 |
99.405 |
+0.015 |
92,217 |
828,249 |
+9,381 |
Sep15 |
130508 |
99.290 |
99.315 |
99.280 |
99.310 |
+0.015 |
64,240 |
528,797 |
-6,035 |
Dec15 |
130508 |
99.170 |
99.195 |
99.160 |
99.190 |
+0.015 |
62,931 |
652,137 |
-3,702 |
Mar16 |
130508 |
99.040 |
99.065 |
99.025 |
99.060 |
+0.020 |
56,250 |
354,317 |
+2,197 |
Jun16 |
130508 |
98.890 |
98.915 |
98.870 |
98.910 |
+0.020 |
52,567 |
341,749 |
+11,250 |
Sep16 |
130508 |
98.735 |
98.760 |
98.715 |
98.755 |
+0.020 |
28,066 |
231,106 |
+1,626 |
Dec16 |
130508 |
98.570 |
98.595 |
98.540 |
98.590 |
+0.020 |
23,848 |
174,753 |
+4,175 |
Mar17 |
130508 |
98.405 |
98.435 |
98.380 |
98.425 |
+0.020 |
16,085 |
165,079 |
+453 |
Jun17 |
130508 |
98.230 |
98.260 |
98.200 |
98.250 |
+0.020 |
12,991 |
115,346 |
-389 |
Sep17 |
130508 |
98.060 |
98.090 |
98.030 |
98.080 |
+0.020 |
11,345 |
88,246 |
+227 |
Total Volume and Open Interest |
1,075,646 |
9,606,636 |
+13,845 |
Ultra T-Bond(CBOT) |
Jun13 |
130508 |
161~08 |
162~02 |
160~21 |
161~26 |
+0~23 |
49,015 |
398,375 |
+2,846 |
Sep13 |
130508 |
159~17 |
160~10 |
159~17 |
160~10 |
+0~23 |
518 |
1,084 |
+361 |
Dec13 |
130508 |
160~10 |
160~10 |
160~10 |
160~10 |
+0~23 |
|
|
|
Total Volume and Open Interest |
49,533 |
399,459 |
+3,207 |
30 Day Federal Funds(CBOT) |
May13 |
130508 |
99.872 |
99.872 |
99.870 |
99.870 |
unch |
1,299 |
47,890 |
-152 |
Jun13 |
130508 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
3,475 |
37,605 |
+1,539 |
Jul13 |
130508 |
99.885 |
99.885 |
99.875 |
99.880 |
unch |
696 |
26,597 |
-93 |
Aug13 |
130508 |
99.885 |
99.885 |
99.875 |
99.880 |
unch |
580 |
22,890 |
+259 |
Sep13 |
130508 |
99.880 |
99.885 |
99.875 |
99.875 |
unch |
119 |
18,919 |
+25 |
Oct13 |
130508 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
195 |
16,888 |
-20 |
Total Volume and Open Interest |
13,662 |
325,918 |
+113 |
3-Mth Euro-Yen(CME) |
Jun13 |
130508 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep13 |
130508 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130508 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130508 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130508 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130508 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130508 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130508 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130508 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130508 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130508 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
866 |
+0 |
Sep13 |
130508 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130508 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130508 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
172 |
+0 |
Jun14 |
130508 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130508 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130508 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130508 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,645 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130508 |
144.63 |
144.78 |
144.47 |
144.72 |
+0.06 |
433 |
20,895 |
-170 |
Sep13 |
130508 |
144.62 |
144.62 |
144.62 |
144.62 |
+0.06 |
0 |
31 |
+0 |
Dec13 |
130508 |
140.86 |
140.86 |
140.86 |
140.86 |
+0.06 |
|
|
|
Total Volume and Open Interest |
433 |
20,926 |
-170 |
Euro-Bund(EUREX) |
Jun13 |
130508 |
145.47 |
145.90 |
145.42 |
145.85 |
+0.42 |
289,903 |
1,031,884 |
-17,851 |
Sep13 |
130508 |
145.73 |
146.09 |
145.66 |
146.07 |
+0.42 |
3,462 |
22,098 |
+2,595 |
Dec13 |
130508 |
144.19 |
144.19 |
144.19 |
144.19 |
+0.36 |
3 |
3 |
-1 |
Total Volume and Open Interest |
293,368 |
1,053,985 |
-15,257 |
Euro-Bobl(EUREX) |
Jun13 |
130508 |
126.40 |
126.68 |
126.35 |
126.63 |
+0.24 |
183,697 |
1,045,954 |
-9,898 |
Sep13 |
130508 |
127.06 |
127.25 |
127.06 |
127.21 |
+0.26 |
2,817 |
44,983 |
+2,458 |
Dec13 |
130508 |
127.21 |
127.21 |
127.21 |
127.21 |
+0.26 |
|
|
|
Total Volume and Open Interest |
186,514 |
1,090,937 |
-7,440 |
3-Mth Euribor(EUREX) |
Jun13 |
130508 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
450 |
3,000 |
+250 |
Sep13 |
130508 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.010 |
250 |
1,272 |
+250 |
Dec13 |
130508 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.015 |
50 |
1,246 |
-50 |
Total Volume and Open Interest |
950 |
8,542 |
+500 |
Long Gilt(LIFFE) |
Jun13 |
130508 |
118~30 |
119~05 |
118~24 |
119~03 |
+0~08 |
166,523 |
395,466 |
-18,195 |
Sep13 |
130508 |
118~15 |
118~23 |
118~09 |
118~22 |
+0~10 |
511 |
3,534 |
+205 |
Total Volume and Open Interest |
167,034 |
399,000 |
-17,990 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130508 |
99.49 |
99.50 |
99.49 |
99.50 |
+0.00 |
17,359 |
285,143 |
-8,476 |
Sep13 |
130508 |
99.51 |
99.52 |
99.50 |
99.51 |
+0.00 |
32,971 |
341,748 |
-4,896 |
Dec13 |
130508 |
99.52 |
99.52 |
99.51 |
99.52 |
+0.00 |
51,418 |
303,361 |
-27,065 |
Mar14 |
130508 |
99.51 |
99.52 |
99.50 |
99.51 |
unch |
114,844 |
340,904 |
-34,076 |
Jun14 |
130508 |
99.48 |
99.50 |
99.47 |
99.49 |
+0.00 |
86,571 |
335,551 |
-4,658 |
Sep14 |
130508 |
99.45 |
99.46 |
99.44 |
99.46 |
+0.01 |
58,272 |
270,909 |
-9,807 |
Total Volume and Open Interest |
575,199 |
2,834,832 |
-88,675 |
3-Mth Euribor(LIFFE) |
Jun13 |
130508 |
99.800 |
99.805 |
99.795 |
99.800 |
unch |
110,815 |
566,651 |
+6,841 |
Sep13 |
130508 |
99.810 |
99.835 |
99.805 |
99.815 |
+0.010 |
111,293 |
394,524 |
-2,876 |
Dec13 |
130508 |
99.790 |
99.805 |
99.785 |
99.800 |
+0.015 |
104,323 |
466,353 |
+10,209 |
Total Volume and Open Interest |
1,088,263 |
4,541,925 |
-5,998 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130508 |
97.32 |
97.35 |
97.30 |
97.34 |
+0.02 |
39,975 |
226,753 |
+143 |
Sep13 |
130508 |
97.46 |
97.51 |
97.42 |
97.48 |
+0.02 |
51,293 |
225,259 |
+12,737 |
Dec13 |
130508 |
97.49 |
97.55 |
97.46 |
97.52 |
+0.03 |
47,506 |
184,797 |
+14,705 |
Mar14 |
130508 |
97.46 |
97.51 |
97.41 |
97.48 |
+0.02 |
20,577 |
117,545 |
-4,226 |
Jun14 |
130508 |
97.36 |
97.43 |
97.32 |
97.39 |
+0.02 |
6,682 |
74,037 |
+559 |
Sep14 |
130508 |
97.25 |
97.31 |
97.21 |
97.29 |
+0.03 |
4,699 |
56,026 |
+2,504 |
Dec14 |
130508 |
97.15 |
97.20 |
97.13 |
97.18 |
+0.02 |
2,116 |
38,932 |
-255 |
Mar15 |
130508 |
97.04 |
97.09 |
97.02 |
97.07 |
+0.02 |
1,051 |
22,460 |
+579 |
Jun15 |
130508 |
96.93 |
96.97 |
96.93 |
96.96 |
+0.01 |
55 |
1,958 |
+40 |
Sep15 |
130508 |
96.83 |
96.87 |
96.83 |
96.87 |
+0.02 |
0 |
719 |
+0 |
Total Volume and Open Interest |
173,954 |
948,971 |
+26,785 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130508 |
96.93 |
96.93 |
96.85 |
96.88 |
-0.05 |
43,693 |
482,342 |
-270 |
Sep13 |
130508 |
96.88 |
96.88 |
96.88 |
96.88 |
-0.05 |
|
|
|
Total Volume and Open Interest |
43,693 |
482,342 |
-270 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130508 |
97.52 |
97.53 |
97.47 |
97.50 |
-0.02 |
146,476 |
561,558 |
-12,872 |
Sep13 |
130508 |
97.50 |
97.50 |
97.50 |
97.50 |
-0.02 |
|
|
|
Total Volume and Open Interest |
146,476 |
561,558 |
-12,872 |
Gold(CMX) |
Jun13 |
130508 |
1451.6 |
1475.8 |
1446.7 |
1473.7 |
+24.9 |
80,796 |
244,231 |
-3,351 |
Aug13 |
130508 |
1452.6 |
1477.2 |
1448.7 |
1475.3 |
+24.9 |
3,865 |
60,241 |
+1,946 |
Oct13 |
130508 |
1453.6 |
1476.6 |
1452.7 |
1476.4 |
+24.8 |
788 |
9,273 |
+534 |
Dec13 |
130508 |
1453.0 |
1478.9 |
1451.8 |
1477.6 |
+24.8 |
1,717 |
48,536 |
+212 |
Feb14 |
130508 |
1453.4 |
1478.7 |
1453.4 |
1478.7 |
+24.8 |
363 |
14,844 |
+108 |
Apr14 |
130508 |
1462.8 |
1479.8 |
1462.6 |
1479.8 |
+24.7 |
80 |
6,726 |
+1 |
Jun14 |
130508 |
1479.8 |
1481.0 |
1479.8 |
1481.0 |
+24.7 |
176 |
9,443 |
+257 |
Aug14 |
130508 |
1482.4 |
1482.4 |
1482.4 |
1482.4 |
+24.7 |
0 |
1,117 |
+0 |
Oct14 |
130508 |
1483.8 |
1483.8 |
1483.8 |
1483.8 |
+24.7 |
0 |
828 |
+0 |
Dec14 |
130508 |
1482.0 |
1485.2 |
1482.0 |
1485.2 |
+24.7 |
111 |
8,658 |
+59 |
Feb15 |
130508 |
1486.7 |
1486.7 |
1486.7 |
1486.7 |
+24.7 |
0 |
11 |
+0 |
Total Volume and Open Interest |
87,994 |
429,087 |
-235 |
Silver(CMX) |
May13 |
130508 |
2383.0 |
2391.5 |
2361.5 |
2389.2 |
+12.1 |
284 |
901 |
-41 |
Jul13 |
130508 |
2386.5 |
2409.5 |
2364.0 |
2392.7 |
+12.1 |
21,925 |
78,708 |
-1,254 |
Sep13 |
130508 |
2392.0 |
2410.0 |
2371.0 |
2397.6 |
+12.2 |
386 |
8,472 |
-70 |
Dec13 |
130508 |
2397.5 |
2412.5 |
2379.0 |
2404.4 |
+12.1 |
735 |
22,243 |
-293 |
Mar14 |
130508 |
2401.5 |
2409.6 |
2395.0 |
2409.6 |
+12.3 |
183 |
5,426 |
-20 |
May14 |
130508 |
2412.7 |
2412.7 |
2412.7 |
2412.7 |
+12.3 |
201 |
3,481 |
+49 |
Jul14 |
130508 |
2415.7 |
2415.7 |
2415.7 |
2415.7 |
+12.3 |
29 |
5,398 |
+15 |
Total Volume and Open Interest |
24,474 |
144,524 |
-1,423 |
Platinum(NYMEX) |
Jul13 |
130508 |
1481.9 |
1509.0 |
1480.8 |
1504.9 |
+23.7 |
3,797 |
59,292 |
-4 |
Oct13 |
130508 |
1496.0 |
1509.4 |
1496.0 |
1507.2 |
+23.7 |
88 |
3,822 |
+55 |
Jan14 |
130508 |
1505.0 |
1509.2 |
1505.0 |
1509.2 |
+23.7 |
1 |
86 |
+1 |
Apr14 |
130508 |
1510.1 |
1510.1 |
1510.1 |
1510.1 |
+23.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
3,886 |
63,210 |
+51 |
Palladium(NYMEX) |
Jun13 |
130508 |
682.00 |
699.40 |
681.15 |
698.25 |
+17.65 |
1,277 |
31,597 |
-40 |
Sep13 |
130508 |
688.00 |
700.35 |
688.00 |
700.25 |
+17.65 |
102 |
3,382 |
+23 |
Dec13 |
130508 |
701.45 |
701.45 |
701.45 |
701.45 |
+17.65 |
0 |
995 |
+0 |
Total Volume and Open Interest |
1,379 |
35,986 |
-17 |
Copper(CMX) |
May13 |
130508 |
330.20 |
339.00 |
330.20 |
337.10 |
+7.05 |
359 |
2,219 |
-176 |
Jul13 |
130508 |
330.45 |
339.90 |
329.10 |
337.05 |
+6.80 |
43,643 |
101,312 |
-5,856 |
Sep13 |
130508 |
331.60 |
340.95 |
330.30 |
338.20 |
+6.70 |
3,499 |
22,301 |
-381 |
Dec13 |
130508 |
333.20 |
342.50 |
332.10 |
339.85 |
+6.80 |
916 |
15,406 |
+245 |
Mar14 |
130508 |
337.15 |
341.35 |
336.90 |
341.35 |
+6.75 |
23 |
4,314 |
+3 |
Total Volume and Open Interest |
49,221 |
157,883 |
-6,133 |
DJIA Index(CBOT) |
Jun13 |
130508 |
14980 |
15062 |
14963 |
15062 |
+79 |
123 |
10,968 |
-10 |
Sep13 |
130508 |
14940 |
14991 |
14940 |
14991 |
+78 |
7 |
11 |
+7 |
Dec13 |
130508 |
14916 |
14916 |
14838 |
14916 |
+78 |
|
|
|
Mar14 |
130508 |
14821 |
14821 |
14743 |
14821 |
+78 |
|
|
|
Total Volume and Open Interest |
130 |
10,979 |
-3 |
E-mini DJIA Index(CBOT) |
Jun13 |
130508 |
14983 |
15067 |
14960 |
15062 |
+79 |
73,286 |
119,480 |
-4,903 |
Sep13 |
130508 |
14920 |
14991 |
14900 |
14991 |
+78 |
47 |
847 |
-75 |
Dec13 |
130508 |
14916 |
14916 |
14916 |
14916 |
+78 |
0 |
19 |
+0 |
Mar14 |
130508 |
14821 |
14821 |
14821 |
14821 |
+78 |
|
|
|
Total Volume and Open Interest |
73,333 |
120,346 |
-4,978 |
S & P 500(CME) |
Jun13 |
130508 |
1620.00 |
1629.50 |
1617.20 |
1628.70 |
+8.10 |
4,866 |
174,227 |
+907 |
Sep13 |
130508 |
1614.50 |
1623.70 |
1613.70 |
1622.90 |
+8.20 |
58 |
2,219 |
+33 |
Dec13 |
130508 |
1613.50 |
1616.70 |
1607.20 |
1616.40 |
+8.20 |
1 |
1,084 |
+0 |
Mar14 |
130508 |
1610.20 |
1610.50 |
1601.00 |
1610.20 |
+8.20 |
|
|
|
Total Volume and Open Interest |
4,925 |
177,530 |
+940 |
S & P 500 E-Mini(Globex) |
Jun13 |
130508 |
1620.75 |
1629.50 |
1617.00 |
1628.75 |
+8.25 |
963,963 |
3,065,189 |
+5,624 |
Sep13 |
130508 |
1613.75 |
1624.00 |
1611.50 |
1623.00 |
+8.25 |
7,498 |
70,546 |
+3,119 |
Total Volume and Open Interest |
971,490 |
3,138,480 |
+8,749 |
NASDAQ 100(CME) |
Jun13 |
130508 |
2946.50 |
2965.00 |
2941.00 |
2961.80 |
+15.30 |
229 |
8,346 |
+2 |
Sep13 |
130508 |
2956.00 |
2956.00 |
2950.00 |
2956.00 |
+15.20 |
|
|
|
Dec13 |
130508 |
2949.80 |
2949.80 |
2934.50 |
2949.80 |
+15.30 |
|
|
|
Total Volume and Open Interest |
229 |
8,346 |
+2 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130508 |
2946.80 |
2965.00 |
2941.80 |
2961.80 |
+15.30 |
134,824 |
400,030 |
-4,024 |
Sep13 |
130508 |
2947.30 |
2956.00 |
2938.00 |
2956.00 |
+15.20 |
199 |
1,113 |
+170 |
Total Volume and Open Interest |
135,023 |
401,177 |
-3,854 |
S & P Midcap 400(CME) |
Jun13 |
130508 |
1175.00 |
1185.50 |
1175.00 |
1185.20 |
+7.10 |
0 |
1,464 |
-1 |
Sep13 |
130508 |
1181.70 |
1181.70 |
1174.60 |
1181.70 |
+7.10 |
|
|
|
Dec13 |
130508 |
1179.70 |
1179.70 |
1172.60 |
1179.70 |
+7.10 |
|
|
|
Total Volume and Open Interest |
0 |
1,464 |
-1 |
Volatility Index(CBOE) |
May13 |
130508 |
13.90 |
14.30 |
13.83 |
14.00 |
+0.15 |
34,357 |
146,787 |
-4,895 |
Jun13 |
130508 |
14.90 |
15.25 |
14.85 |
15.10 |
+0.20 |
31,917 |
106,247 |
+7,949 |
Jul13 |
130508 |
15.70 |
16.01 |
15.70 |
15.95 |
+0.15 |
12,479 |
45,056 |
+244 |
Aug13 |
130508 |
16.30 |
16.55 |
16.25 |
16.45 |
+0.15 |
9,444 |
37,924 |
+111 |
Total Volume and Open Interest |
102,470 |
399,936 |
+2,464 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130508 |
14260 |
14480 |
14230 |
14410 |
+135 |
4,420 |
78,926 |
+601 |
Sep13 |
130508 |
14390 |
14545 |
14350 |
14485 |
+135 |
48 |
305 |
+33 |
Total Volume and Open Interest |
4,468 |
79,232 |
+634 |
Nikkei 225(SGX) |
Jun13 |
130508 |
14140 |
14440 |
14140 |
14260 |
+110 |
28,800 |
296,903 |
+5,157 |
Sep13 |
130508 |
14230 |
14380 |
14195 |
14250 |
+110 |
62 |
3,944 |
+19 |
Dec13 |
130508 |
14190 |
14190 |
14190 |
14190 |
+115 |
0 |
16,263 |
+0 |
Total Volume and Open Interest |
28,887 |
351,108 |
+5,174 |
CAC 40(EURONEXT) |
May13 |
130508 |
3894.5 |
3933.5 |
3881.5 |
3922.0 |
+36.0 |
85,696 |
344,897 |
-14,459 |
Jun13 |
130508 |
3870.0 |
3907.0 |
3857.5 |
3897.0 |
+36.5 |
2,895 |
32,308 |
-270 |
Jul13 |
130508 |
3869.5 |
3887.5 |
3869.5 |
3887.5 |
+37.0 |
5 |
6 |
+1 |
Total Volume and Open Interest |
88,602 |
377,272 |
-14,732 |
Hang Seng Index(HKFE) |
May13 |
130508 |
23089 |
23162 |
23028 |
23044 |
+133 |
61,733 |
108,041 |
+1,190 |
Jun13 |
130508 |
22800 |
22899 |
22770 |
22779 |
+125 |
722 |
8,260 |
+169 |
Total Volume and Open Interest |
62,755 |
118,426 |
+1,435 |
DAX(EUREX) |
Jun13 |
130508 |
8253.0 |
8263.5 |
8253.0 |
8253.0 |
+79.0 |
52,936 |
160,533 |
-3,319 |
Sep13 |
130508 |
8261.0 |
8261.0 |
8261.0 |
8261.0 |
+80.0 |
236 |
6,418 |
+23 |
Dec13 |
130508 |
8266.5 |
8266.5 |
8266.5 |
8266.5 |
+79.5 |
33 |
710 |
-18 |
Total Volume and Open Interest |
53,205 |
167,661 |
-3,314 |
FT-SE 100(EURONEXT) |
Jun13 |
130508 |
6521.50 |
6563.50 |
6519.00 |
6557.50 |
+47.00 |
83,977 |
665,481 |
+893 |
Sep13 |
130508 |
6490.00 |
6516.00 |
6482.00 |
6512.50 |
+48.00 |
53 |
2,691 |
+13 |
Dec13 |
130508 |
6484.50 |
6484.50 |
6484.50 |
6484.50 |
+47.00 |
0 |
243 |
+0 |
Total Volume and Open Interest |
84,030 |
668,415 |
+906 |
SPI 200(SFE) |
Jun13 |
130508 |
5136.0 |
5193.0 |
5132.0 |
5192.0 |
+58.0 |
25,837 |
253,100 |
+1,991 |
Sep13 |
130508 |
5132.0 |
5155.0 |
5132.0 |
5155.0 |
+58.0 |
91 |
2,437 |
+79 |
Dec13 |
130508 |
5155.0 |
5155.0 |
5155.0 |
5155.0 |
+59.0 |
31 |
2,449 |
+22 |
Total Volume and Open Interest |
26,145 |
261,890 |
+2,187 |
FTSE MIB(ISE) |
Jun13 |
130508 |
16910.00 |
17020.00 |
16830.00 |
17001.00 |
+142.00 |
12,977 |
51,462 |
+9 |
Sep13 |
130508 |
16810.00 |
16920.00 |
16765.00 |
16916.00 |
+144.00 |
15 |
285 |
+2 |
Dec13 |
130508 |
16826.00 |
16826.00 |
16826.00 |
16826.00 |
+119.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,992 |
51,748 |
+11 |
KOSPI 200(KFE) |
Jun13 |
130508 |
255.25 |
256.55 |
254.15 |
255.15 |
+0.05 |
245,869 |
113,336 |
-365 |
Sep13 |
130508 |
257.50 |
258.00 |
255.80 |
256.50 |
-0.20 |
71 |
4,456 |
+325 |
Dec13 |
130508 |
258.60 |
258.60 |
258.60 |
258.60 |
+0.05 |
0 |
195 |
+0 |
Total Volume and Open Interest |
245,940 |
118,258 |
-40 |
GSCI(CME) |
May13 |
130508 |
630.00 |
633.75 |
629.00 |
631.50 |
+2.40 |
284 |
7,802 |
-144 |
Jun13 |
130508 |
630.30 |
634.00 |
629.50 |
632.05 |
+2.30 |
243 |
1,058 |
+83 |
Jul13 |
130508 |
626.80 |
628.00 |
623.50 |
626.80 |
+3.20 |
70 |
300 |
+70 |
Total Volume and Open Interest |
597 |
9,160 |
+9 |
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. |
|
|