|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 09, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130509 |
1475.25 |
1500.25 |
1475.25 |
1491.25 |
+12.25 |
1,345 |
6,054 |
-450 |
Jul13 |
130509 |
1390.25 |
1410.00 |
1387.00 |
1408.75 |
+18.00 |
66,294 |
283,330 |
-1,602 |
Aug13 |
130509 |
1328.25 |
1340.75 |
1325.00 |
1340.00 |
+10.50 |
4,776 |
12,417 |
+140 |
Sep13 |
130509 |
1256.00 |
1265.25 |
1252.25 |
1264.25 |
+7.25 |
1,912 |
9,946 |
-389 |
Nov13 |
130509 |
1213.75 |
1220.00 |
1207.50 |
1219.00 |
+4.75 |
21,073 |
188,020 |
+1,506 |
Jan14 |
130509 |
1220.50 |
1226.75 |
1217.25 |
1226.25 |
+4.50 |
2,172 |
16,621 |
+189 |
Mar14 |
130509 |
1228.25 |
1232.75 |
1225.25 |
1232.25 |
+4.00 |
758 |
3,549 |
+26 |
May14 |
130509 |
1234.25 |
1238.25 |
1230.00 |
1236.00 |
+2.50 |
200 |
4,051 |
+74 |
Jul14 |
130509 |
1244.25 |
1244.25 |
1241.25 |
1244.25 |
+3.00 |
321 |
4,587 |
+179 |
Aug14 |
130509 |
1239.75 |
1239.75 |
1236.75 |
1239.75 |
+3.00 |
0 |
9 |
+0 |
Sep14 |
130509 |
1227.50 |
1227.50 |
1224.50 |
1227.50 |
+3.00 |
0 |
10 |
+0 |
Nov14 |
130509 |
1215.25 |
1220.00 |
1215.00 |
1218.50 |
+1.00 |
238 |
7,664 |
+53 |
Jan15 |
130509 |
1223.00 |
1223.00 |
1221.75 |
1222.50 |
+0.75 |
0 |
19 |
+0 |
Mar15 |
130509 |
1218.75 |
1218.75 |
1218.00 |
1218.75 |
+0.75 |
0 |
3 |
+0 |
Total Volume and Open Interest |
99,091 |
536,506 |
-274 |
Soybean Meal(CBOT) |
May13 |
130509 |
426.00 |
440.30 |
425.30 |
440.10 |
+14.80 |
1,671 |
3,911 |
-1,130 |
Jul13 |
130509 |
407.60 |
414.00 |
406.20 |
413.20 |
+5.60 |
33,234 |
139,233 |
+1,046 |
Aug13 |
130509 |
385.20 |
388.30 |
383.80 |
387.70 |
+2.50 |
3,476 |
17,209 |
-94 |
Sep13 |
130509 |
361.90 |
364.00 |
360.30 |
363.30 |
+1.10 |
1,418 |
12,091 |
+12 |
Oct13 |
130509 |
343.90 |
345.70 |
341.20 |
345.00 |
+1.20 |
782 |
10,555 |
+132 |
Dec13 |
130509 |
342.30 |
344.00 |
339.80 |
343.50 |
+1.00 |
7,032 |
57,255 |
+457 |
Jan14 |
130509 |
341.60 |
345.40 |
341.60 |
345.40 |
+1.00 |
290 |
6,555 |
+61 |
Mar14 |
130509 |
346.90 |
348.40 |
345.40 |
348.20 |
+1.10 |
339 |
4,112 |
+7 |
May14 |
130509 |
348.00 |
350.30 |
346.80 |
349.60 |
+0.50 |
167 |
2,806 |
+93 |
Jul14 |
130509 |
351.60 |
352.40 |
351.30 |
352.40 |
+0.70 |
200 |
2,214 |
+35 |
Total Volume and Open Interest |
48,613 |
256,273 |
+621 |
Soybean Oil(CBOT) |
May13 |
130509 |
49.13 |
49.29 |
48.66 |
49.07 |
+0.41 |
174 |
636 |
-213 |
Jul13 |
130509 |
48.79 |
49.45 |
48.76 |
49.22 |
+0.40 |
39,092 |
188,707 |
-1,996 |
Aug13 |
130509 |
48.55 |
49.20 |
48.53 |
48.97 |
+0.37 |
6,668 |
21,168 |
+198 |
Sep13 |
130509 |
48.31 |
48.92 |
48.29 |
48.72 |
+0.37 |
6,092 |
16,542 |
+229 |
Oct13 |
130509 |
47.86 |
48.52 |
47.86 |
48.33 |
+0.37 |
3,043 |
15,781 |
-128 |
Dec13 |
130509 |
47.75 |
48.32 |
47.60 |
48.07 |
+0.32 |
10,728 |
79,087 |
+898 |
Jan14 |
130509 |
47.84 |
48.21 |
47.63 |
47.96 |
+0.28 |
2,257 |
10,512 |
+712 |
Mar14 |
130509 |
47.61 |
48.20 |
47.61 |
47.94 |
+0.21 |
735 |
4,677 |
+239 |
May14 |
130509 |
47.79 |
48.28 |
47.78 |
48.03 |
+0.23 |
178 |
2,829 |
+85 |
Jul14 |
130509 |
48.31 |
48.32 |
47.89 |
48.13 |
+0.24 |
124 |
2,598 |
+11 |
Total Volume and Open Interest |
69,095 |
344,213 |
+33 |
Canola(WCE) |
May13 |
130509 |
636.8 |
636.8 |
636.8 |
636.8 |
+4.5 |
25 |
153 |
-25 |
Jul13 |
130509 |
602.3 |
607.5 |
598.0 |
606.8 |
+4.5 |
13,875 |
72,433 |
-3,050 |
Nov13 |
130509 |
537.3 |
537.3 |
531.2 |
536.8 |
+0.4 |
2,894 |
61,293 |
+262 |
Jan14 |
130509 |
534.4 |
537.1 |
533.0 |
537.1 |
+0.1 |
24 |
3,686 |
+12 |
Mar14 |
130509 |
532.6 |
532.6 |
532.6 |
532.6 |
+0.1 |
3 |
546 |
+0 |
Total Volume and Open Interest |
16,824 |
138,142 |
-2,798 |
Corn(CBOT) |
May13 |
130509 |
675.00 |
698.00 |
672.25 |
694.50 |
+19.50 |
4,152 |
7,599 |
-2,221 |
Jul13 |
130509 |
633.00 |
652.50 |
629.00 |
648.75 |
+15.75 |
85,539 |
452,850 |
-5,139 |
Sep13 |
130509 |
553.50 |
567.75 |
548.25 |
566.00 |
+12.25 |
31,698 |
158,636 |
+1,780 |
Dec13 |
130509 |
530.50 |
543.00 |
525.75 |
541.50 |
+9.50 |
65,834 |
406,516 |
+3,055 |
Mar14 |
130509 |
541.00 |
553.00 |
536.25 |
551.50 |
+8.75 |
3,352 |
35,549 |
+190 |
May14 |
130509 |
547.75 |
560.25 |
545.25 |
559.00 |
+8.25 |
2,400 |
14,009 |
+589 |
Jul14 |
130509 |
555.00 |
566.75 |
551.50 |
565.75 |
+8.00 |
2,580 |
21,250 |
+1,023 |
Sep14 |
130509 |
546.50 |
551.00 |
543.25 |
549.50 |
+6.25 |
237 |
1,497 |
+120 |
Dec14 |
130509 |
540.50 |
551.75 |
536.25 |
549.25 |
+7.25 |
1,751 |
42,016 |
+680 |
Mar15 |
130509 |
550.00 |
557.25 |
550.00 |
557.25 |
+7.00 |
128 |
473 |
+51 |
Total Volume and Open Interest |
197,791 |
1,143,527 |
+190 |
Wheat(CBOT) |
May13 |
130509 |
700.50 |
719.00 |
696.75 |
716.25 |
+19.50 |
536 |
548 |
-253 |
Jul13 |
130509 |
705.00 |
727.75 |
702.75 |
723.50 |
+17.50 |
50,234 |
230,394 |
-1,716 |
Sep13 |
130509 |
713.75 |
735.50 |
711.75 |
731.50 |
+16.25 |
11,919 |
54,118 |
-322 |
Dec13 |
130509 |
730.75 |
751.50 |
728.75 |
748.25 |
+15.50 |
16,793 |
95,642 |
+2,785 |
Mar14 |
130509 |
744.75 |
765.75 |
743.75 |
763.50 |
+15.50 |
1,827 |
17,799 |
+505 |
May14 |
130509 |
753.50 |
770.75 |
751.50 |
770.25 |
+15.75 |
255 |
2,079 |
+70 |
Total Volume and Open Interest |
82,348 |
412,883 |
+1,310 |
Wheat(KCBT) |
May13 |
130509 |
780.00 |
792.00 |
780.00 |
792.00 |
+20.25 |
3 |
63 |
-2 |
Jul13 |
130509 |
759.50 |
780.25 |
758.25 |
779.25 |
+19.00 |
12,820 |
90,950 |
-3,236 |
Sep13 |
130509 |
770.00 |
788.00 |
767.75 |
787.50 |
+17.50 |
3,736 |
18,447 |
-813 |
Dec13 |
130509 |
787.50 |
805.50 |
785.00 |
805.00 |
+17.50 |
2,707 |
19,624 |
+438 |
Mar14 |
130509 |
800.50 |
818.00 |
800.50 |
818.00 |
+17.50 |
419 |
3,548 |
+158 |
May14 |
130509 |
802.00 |
819.75 |
802.00 |
819.75 |
+15.75 |
35 |
869 |
+5 |
Total Volume and Open Interest |
19,893 |
135,725 |
-3,436 |
Wheat(MGE) |
May13 |
130509 |
857.75 |
857.75 |
857.75 |
857.75 |
unch |
5 |
0 |
-5 |
Jul13 |
130509 |
813.25 |
829.00 |
812.50 |
825.50 |
+9.25 |
2,019 |
18,948 |
+83 |
Sep13 |
130509 |
810.50 |
824.50 |
809.75 |
821.25 |
+10.50 |
1,257 |
9,750 |
+36 |
Dec13 |
130509 |
817.00 |
831.00 |
817.00 |
828.75 |
+10.75 |
476 |
8,047 |
+101 |
Mar14 |
130509 |
831.00 |
841.75 |
831.00 |
840.25 |
+13.00 |
275 |
1,179 |
+27 |
Total Volume and Open Interest |
4,101 |
38,102 |
+302 |
Oats(CBOT) |
May13 |
130509 |
419.75 |
419.75 |
408.75 |
413.00 |
+4.25 |
21 |
27 |
-21 |
Jul13 |
130509 |
378.25 |
385.50 |
377.25 |
382.50 |
+4.25 |
296 |
7,515 |
+18 |
Sep13 |
130509 |
370.00 |
370.50 |
368.00 |
370.50 |
+2.50 |
0 |
136 |
+0 |
Dec13 |
130509 |
355.25 |
361.75 |
354.75 |
360.50 |
+1.25 |
35 |
1,208 |
+31 |
Total Volume and Open Interest |
352 |
8,949 |
+28 |
Rough Rice(CBOT) |
May13 |
130509 |
15.28 |
15.28 |
15.07 |
15.28 |
+0.21 |
91 |
92 |
+67 |
Jul13 |
130509 |
15.23 |
15.35 |
15.15 |
15.34 |
+0.11 |
226 |
10,331 |
-12 |
Sep13 |
130509 |
15.12 |
15.22 |
15.12 |
15.22 |
+0.09 |
7 |
1,042 |
+2 |
Nov13 |
130509 |
15.33 |
15.38 |
15.33 |
15.38 |
+0.09 |
0 |
135 |
+0 |
Total Volume and Open Interest |
324 |
11,637 |
+57 |
Live Cattle(CME) |
Jun13 |
130509 |
120.230 |
120.885 |
119.850 |
120.550 |
+0.350 |
33,553 |
125,321 |
-8,056 |
Aug13 |
130509 |
120.080 |
120.750 |
119.700 |
120.535 |
+0.535 |
22,321 |
94,972 |
+5,008 |
Oct13 |
130509 |
123.300 |
123.800 |
122.830 |
123.750 |
+0.615 |
7,234 |
53,181 |
+207 |
Dec13 |
130509 |
124.750 |
125.350 |
124.450 |
125.300 |
+0.570 |
4,019 |
34,620 |
+725 |
Feb14 |
130509 |
126.050 |
126.600 |
125.930 |
126.480 |
+0.345 |
955 |
11,495 |
+58 |
Apr14 |
130509 |
127.080 |
127.700 |
126.930 |
127.500 |
+0.215 |
352 |
5,156 |
+83 |
Total Volume and Open Interest |
68,440 |
325,354 |
-1,975 |
Feeder Cattle(CME) |
May13 |
130509 |
135.800 |
135.985 |
135.380 |
135.750 |
+0.150 |
2,730 |
6,096 |
-802 |
Aug13 |
130509 |
145.250 |
146.285 |
145.150 |
145.985 |
+0.660 |
3,733 |
20,954 |
+336 |
Sep13 |
130509 |
147.250 |
148.075 |
146.850 |
147.850 |
+0.900 |
833 |
3,105 |
-7 |
Oct13 |
130509 |
148.825 |
149.800 |
148.450 |
149.785 |
+1.035 |
570 |
2,277 |
+63 |
Nov13 |
130509 |
149.785 |
151.035 |
149.700 |
151.000 |
+0.900 |
163 |
1,401 |
-5 |
Jan14 |
130509 |
149.700 |
150.900 |
149.550 |
150.900 |
+0.800 |
38 |
476 |
+2 |
Mar14 |
130509 |
151.000 |
151.000 |
151.000 |
151.000 |
unch |
1 |
18 |
+1 |
Total Volume and Open Interest |
8,068 |
34,331 |
-412 |
Lean Hogs(CME) |
May13 |
130509 |
92.035 |
92.385 |
91.650 |
92.000 |
+0.020 |
609 |
1,993 |
+72 |
Jun13 |
130509 |
91.785 |
91.885 |
90.400 |
90.580 |
-1.205 |
28,127 |
70,001 |
-5,096 |
Jul13 |
130509 |
91.800 |
92.100 |
90.950 |
91.230 |
-0.670 |
15,616 |
34,246 |
+4,256 |
Aug13 |
130509 |
90.800 |
91.285 |
90.200 |
90.600 |
-0.100 |
6,364 |
39,385 |
+917 |
Oct13 |
130509 |
81.600 |
81.750 |
80.750 |
81.000 |
-0.500 |
3,289 |
40,050 |
+315 |
Dec13 |
130509 |
78.200 |
78.400 |
77.475 |
77.650 |
-0.500 |
1,113 |
28,630 |
-11 |
Feb14 |
130509 |
80.430 |
80.830 |
80.080 |
80.300 |
-0.380 |
341 |
10,838 |
+101 |
Apr14 |
130509 |
82.430 |
82.600 |
82.050 |
82.330 |
-0.470 |
236 |
7,534 |
+60 |
Total Volume and Open Interest |
55,970 |
235,977 |
+790 |
Class III Milk(CME) |
May13 |
130509 |
18.59 |
18.67 |
18.56 |
18.58 |
-0.01 |
308 |
4,069 |
-3 |
Jun13 |
130509 |
18.45 |
18.47 |
18.25 |
18.38 |
+0.04 |
556 |
3,678 |
-33 |
Jul13 |
130509 |
18.78 |
18.99 |
18.75 |
18.93 |
+0.13 |
308 |
2,879 |
+38 |
Aug13 |
130509 |
18.99 |
19.14 |
18.96 |
19.08 |
+0.12 |
217 |
2,646 |
+18 |
Sep13 |
130509 |
19.10 |
19.20 |
19.07 |
19.16 |
+0.06 |
125 |
2,185 |
+6 |
Total Volume and Open Interest |
1,667 |
21,804 |
+51 |
Cocoa(ICE) |
May13 |
130509 |
2360 |
2360 |
2336 |
2336 |
-43 |
10 |
24 |
+0 |
Jul13 |
130509 |
2400 |
2408 |
2335 |
2349 |
-42 |
14,834 |
99,010 |
+1,447 |
Sep13 |
130509 |
2412 |
2412 |
2346 |
2357 |
-41 |
4,399 |
44,168 |
+199 |
Dec13 |
130509 |
2407 |
2423 |
2359 |
2366 |
-41 |
2,090 |
35,267 |
+653 |
Mar14 |
130509 |
2424 |
2428 |
2373 |
2373 |
-40 |
1,138 |
30,205 |
+557 |
May14 |
130509 |
2427 |
2431 |
2377 |
2377 |
-41 |
203 |
9,607 |
+0 |
Jul14 |
130509 |
2433 |
2435 |
2383 |
2383 |
-40 |
288 |
2,993 |
+171 |
Total Volume and Open Interest |
22,967 |
224,357 |
+3,029 |
Coffee "C"(ICE) |
May13 |
130509 |
146.00 |
146.05 |
145.80 |
145.80 |
+1.65 |
98 |
64 |
-91 |
Jul13 |
130509 |
143.50 |
148.75 |
143.20 |
147.90 |
+3.75 |
12,852 |
93,114 |
-656 |
Sep13 |
130509 |
145.70 |
150.75 |
145.35 |
150.00 |
+3.80 |
3,789 |
32,315 |
+163 |
Dec13 |
130509 |
148.75 |
154.05 |
148.75 |
153.30 |
+3.65 |
2,094 |
20,865 |
+343 |
Mar14 |
130509 |
152.15 |
157.05 |
152.00 |
156.35 |
+3.50 |
293 |
5,797 |
+80 |
May14 |
130509 |
154.45 |
158.35 |
154.45 |
157.70 |
+3.25 |
147 |
3,827 |
-20 |
Total Volume and Open Interest |
19,493 |
159,403 |
-149 |
Orange Juice(ICE) |
May13 |
130509 |
148.20 |
148.20 |
147.80 |
147.80 |
+0.45 |
13 |
607 |
-1 |
Jul13 |
130509 |
143.60 |
144.60 |
141.50 |
143.95 |
+0.35 |
882 |
16,828 |
+34 |
Sep13 |
130509 |
141.40 |
143.00 |
141.40 |
142.60 |
+0.05 |
62 |
1,646 |
-2 |
Nov13 |
130509 |
141.80 |
142.10 |
141.80 |
142.10 |
-0.15 |
49 |
643 |
+19 |
Jan14 |
130509 |
141.90 |
141.90 |
141.90 |
141.90 |
-0.10 |
16 |
220 |
+4 |
Mar14 |
130509 |
141.65 |
141.65 |
141.65 |
141.65 |
-0.20 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,022 |
19,952 |
+54 |
Sugar #11(ICE) |
Jul13 |
130509 |
17.43 |
17.64 |
17.38 |
17.47 |
unch |
52,057 |
447,457 |
-2,706 |
Oct13 |
130509 |
17.81 |
17.99 |
17.75 |
17.84 |
+0.01 |
15,817 |
154,347 |
-256 |
Mar14 |
130509 |
18.70 |
18.90 |
18.66 |
18.77 |
+0.04 |
4,863 |
104,710 |
+1,641 |
May14 |
130509 |
18.83 |
19.05 |
18.83 |
18.94 |
+0.05 |
2,193 |
24,015 |
+314 |
Jul14 |
130509 |
19.00 |
19.22 |
18.99 |
19.12 |
+0.06 |
1,412 |
35,814 |
+315 |
Oct14 |
130509 |
19.22 |
19.43 |
19.22 |
19.36 |
+0.08 |
452 |
18,576 |
-2 |
Mar15 |
130509 |
19.57 |
19.77 |
19.57 |
19.74 |
+0.11 |
301 |
14,401 |
-60 |
May15 |
130509 |
19.74 |
19.74 |
19.63 |
19.74 |
+0.11 |
51 |
1,495 |
+10 |
Total Volume and Open Interest |
77,546 |
805,148 |
-744 |
London Cocoa(LCE) |
May13 |
130509 |
1553 |
1574 |
1546 |
1554 |
-2 |
3,816 |
27,079 |
-1,369 |
Jul13 |
130509 |
1555 |
1557 |
1539 |
1542 |
-16 |
8,607 |
65,278 |
+422 |
Sep13 |
130509 |
1562 |
1564 |
1546 |
1549 |
-16 |
1,710 |
40,424 |
+111 |
Dec13 |
130509 |
1565 |
1569 |
1552 |
1554 |
-15 |
3,079 |
57,353 |
-11 |
Mar14 |
130509 |
1564 |
1569 |
1551 |
1553 |
-15 |
1,366 |
44,535 |
+81 |
May14 |
130509 |
1568 |
1569 |
1555 |
1557 |
-14 |
488 |
11,059 |
+119 |
Jul14 |
130509 |
1562 |
1562 |
1562 |
1562 |
-14 |
48 |
4,511 |
+142 |
Total Volume and Open Interest |
19,118 |
253,228 |
-499 |
London Sugar(LCE) |
Aug13 |
130509 |
486.10 |
489.70 |
483.60 |
486.20 |
-1.00 |
8,282 |
37,242 |
+1,544 |
Oct13 |
130509 |
487.90 |
492.60 |
486.50 |
489.60 |
+0.40 |
3,461 |
14,750 |
+597 |
Dec13 |
130509 |
496.20 |
500.40 |
495.00 |
498.10 |
+1.10 |
433 |
5,305 |
+218 |
Mar14 |
130509 |
503.60 |
508.20 |
502.40 |
506.00 |
+1.50 |
95 |
5,227 |
+171 |
May14 |
130509 |
507.70 |
512.20 |
507.30 |
510.50 |
+1.80 |
32 |
1,877 |
+69 |
Total Volume and Open Interest |
12,336 |
65,847 |
+2,634 |
Cotton(ICE) |
May13 |
130508 |
84.95 |
86.20 |
84.95 |
86.20 |
+0.19 |
15 |
54 |
-35 |
Jul13 |
130509 |
87.60 |
88.40 |
86.61 |
87.92 |
+0.24 |
14,075 |
115,437 |
+1,658 |
Oct13 |
130509 |
87.55 |
87.55 |
87.39 |
87.44 |
+0.28 |
12 |
70 |
+9 |
Dec13 |
130509 |
86.70 |
87.25 |
85.95 |
87.01 |
+0.24 |
3,062 |
54,725 |
+697 |
Mar14 |
130509 |
86.60 |
87.13 |
86.22 |
86.96 |
+0.24 |
135 |
1,575 |
+43 |
May14 |
130509 |
86.79 |
86.80 |
86.79 |
86.80 |
+0.21 |
5 |
373 |
-2 |
Total Volume and Open Interest |
17,322 |
173,006 |
+2,371 |
Lumber(CME) |
May13 |
130509 |
332.5 |
334.3 |
326.2 |
328.5 |
-6.1 |
279 |
488 |
-140 |
Jul13 |
130509 |
338.3 |
339.6 |
328.5 |
333.0 |
-5.5 |
552 |
3,984 |
+87 |
Sep13 |
130509 |
338.4 |
338.4 |
327.4 |
331.0 |
-5.6 |
23 |
1,115 |
+7 |
Nov13 |
130509 |
327.8 |
331.0 |
324.0 |
328.0 |
-4.7 |
1 |
173 |
-1 |
Total Volume and Open Interest |
856 |
5,782 |
-46 |
Crude Oil(NYM) |
Jun13 |
130509 |
96.60 |
96.77 |
95.35 |
96.39 |
-0.23 |
260,141 |
244,135 |
-23,290 |
Jul13 |
130509 |
96.74 |
96.99 |
95.61 |
96.66 |
-0.19 |
102,728 |
219,770 |
+15,864 |
Aug13 |
130509 |
96.78 |
96.89 |
95.59 |
96.65 |
-0.12 |
61,067 |
123,776 |
-1,070 |
Sep13 |
130509 |
96.47 |
96.57 |
95.38 |
96.41 |
-0.06 |
34,193 |
125,885 |
-1,845 |
Oct13 |
130509 |
95.98 |
96.08 |
94.95 |
96.00 |
-0.02 |
12,734 |
72,713 |
-771 |
Nov13 |
130509 |
95.58 |
95.59 |
94.51 |
95.52 |
+0.02 |
8,484 |
51,716 |
+191 |
Dec13 |
130509 |
94.92 |
95.10 |
93.99 |
95.03 |
+0.06 |
44,623 |
221,125 |
+771 |
Jan14 |
130509 |
93.98 |
94.52 |
93.52 |
94.52 |
+0.10 |
4,587 |
43,737 |
-744 |
Feb14 |
130509 |
93.49 |
94.03 |
93.26 |
94.03 |
+0.13 |
1,767 |
25,910 |
+115 |
Mar14 |
130509 |
93.40 |
93.57 |
92.66 |
93.57 |
+0.16 |
4,071 |
36,706 |
-119 |
Apr14 |
130509 |
92.57 |
93.12 |
92.42 |
93.12 |
+0.19 |
927 |
16,016 |
-99 |
May14 |
130509 |
92.69 |
92.74 |
92.69 |
92.74 |
+0.22 |
1,011 |
17,668 |
+1 |
Jun14 |
130509 |
91.83 |
92.42 |
91.40 |
92.42 |
+0.25 |
10,632 |
77,911 |
+605 |
Jul14 |
130509 |
92.05 |
92.05 |
92.03 |
92.05 |
+0.27 |
713 |
16,267 |
+213 |
Aug14 |
130509 |
91.70 |
91.70 |
91.68 |
91.70 |
+0.30 |
899 |
15,487 |
+498 |
Sep14 |
130509 |
91.36 |
91.36 |
91.34 |
91.36 |
+0.33 |
1,007 |
28,045 |
-354 |
Total Volume and Open Interest |
579,430 |
1,770,442 |
-9,354 |
e-miNY Crude Oil(NYM) |
May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
Jun13 |
130509 |
96.625 |
96.775 |
95.350 |
96.400 |
-0.225 |
5,167 |
1,846 |
+64 |
Jul13 |
130509 |
96.825 |
96.950 |
95.700 |
96.650 |
-0.200 |
150 |
665 |
+9 |
Aug13 |
130509 |
96.700 |
96.800 |
96.000 |
96.650 |
-0.125 |
21 |
449 |
+4 |
Sep13 |
130509 |
96.400 |
96.400 |
96.400 |
96.400 |
-0.075 |
15 |
113 |
+7 |
Oct13 |
130509 |
96.000 |
96.000 |
96.000 |
96.000 |
-0.025 |
0 |
5 |
+0 |
Nov13 |
130509 |
95.525 |
95.525 |
95.525 |
95.525 |
+0.025 |
0 |
11 |
+0 |
Dec13 |
130509 |
95.025 |
95.025 |
95.025 |
95.025 |
+0.050 |
1 |
56 |
+1 |
Jan14 |
130509 |
94.525 |
94.525 |
94.525 |
94.525 |
+0.100 |
|
|
|
Feb14 |
130509 |
94.025 |
94.025 |
94.025 |
94.025 |
+0.125 |
|
|
|
Total Volume and Open Interest |
5,354 |
3,236 |
+85 |
Heating Oil(NYM) |
Jun13 |
130509 |
292.10 |
293.93 |
290.25 |
293.66 |
+2.19 |
62,590 |
94,482 |
-6,400 |
Jul13 |
130509 |
291.18 |
292.76 |
289.64 |
292.50 |
+1.69 |
33,377 |
62,285 |
+4,271 |
Aug13 |
130509 |
290.76 |
292.78 |
289.96 |
292.61 |
+1.46 |
19,655 |
22,150 |
+1,615 |
Sep13 |
130509 |
291.67 |
293.46 |
290.59 |
293.13 |
+1.31 |
12,194 |
27,795 |
-42 |
Oct13 |
130509 |
291.67 |
293.97 |
291.06 |
293.70 |
+1.29 |
5,517 |
14,116 |
+1,242 |
Nov13 |
130509 |
293.60 |
294.27 |
291.31 |
294.04 |
+1.37 |
3,510 |
10,147 |
+28 |
Dec13 |
130509 |
292.95 |
294.34 |
291.17 |
294.13 |
+1.44 |
12,235 |
39,919 |
-1,904 |
Jan14 |
130509 |
291.96 |
294.50 |
291.55 |
294.50 |
+1.51 |
1,092 |
7,468 |
+168 |
Feb14 |
130509 |
292.91 |
294.51 |
292.91 |
294.51 |
+1.54 |
254 |
2,840 |
-68 |
Mar14 |
130509 |
294.00 |
294.00 |
293.91 |
293.91 |
+1.54 |
305 |
4,183 |
-35 |
Apr14 |
130509 |
291.73 |
292.66 |
291.49 |
292.66 |
+1.60 |
190 |
9,773 |
-22 |
May14 |
130509 |
290.34 |
291.62 |
289.39 |
291.61 |
+1.65 |
92 |
1,840 |
-8 |
Jun14 |
130509 |
288.52 |
290.29 |
288.52 |
290.29 |
+1.68 |
195 |
8,138 |
+66 |
Jul14 |
130509 |
289.74 |
289.74 |
289.74 |
289.74 |
+1.68 |
38 |
515 |
+8 |
Total Volume and Open Interest |
151,471 |
309,632 |
-1,038 |
Gasoline(NYMEX) |
Jun13 |
130509 |
285.75 |
288.84 |
282.50 |
288.51 |
+3.13 |
56,129 |
90,032 |
-1,282 |
Jul13 |
130509 |
284.69 |
287.14 |
281.32 |
286.82 |
+2.73 |
28,035 |
65,773 |
+3,701 |
Aug13 |
130509 |
283.38 |
284.36 |
279.22 |
284.12 |
+2.33 |
11,732 |
28,316 |
+614 |
Sep13 |
130509 |
279.01 |
280.84 |
276.23 |
280.64 |
+1.87 |
9,917 |
28,793 |
+217 |
Oct13 |
130509 |
266.14 |
266.81 |
262.44 |
266.69 |
+1.74 |
6,120 |
17,061 |
+52 |
Nov13 |
130509 |
263.76 |
264.27 |
260.13 |
264.06 |
+1.52 |
3,528 |
19,964 |
-484 |
Dec13 |
130509 |
261.65 |
262.76 |
258.74 |
262.62 |
+1.39 |
4,075 |
13,268 |
+157 |
Jan14 |
130509 |
258.83 |
262.23 |
258.83 |
262.23 |
+1.30 |
451 |
6,247 |
-74 |
Feb14 |
130509 |
260.58 |
262.78 |
260.58 |
262.78 |
+1.28 |
193 |
2,237 |
-19 |
Mar14 |
130509 |
261.59 |
264.01 |
261.59 |
263.73 |
+1.28 |
85 |
4,232 |
+1 |
Total Volume and Open Interest |
120,793 |
281,991 |
+3,174 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130509 |
288.50 |
288.51 |
288.50 |
288.50 |
+3.10 |
0 |
1 |
+0 |
Jul13 |
130509 |
286.80 |
286.82 |
286.80 |
286.80 |
+2.70 |
|
|
|
Aug13 |
130509 |
284.10 |
284.12 |
284.10 |
284.10 |
+2.30 |
|
|
|
Sep13 |
130509 |
280.60 |
280.64 |
280.60 |
280.60 |
+1.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun13 |
130509 |
3.976 |
4.020 |
3.883 |
3.983 |
+0.005 |
124,064 |
185,038 |
-13,178 |
Jul13 |
130509 |
4.022 |
4.070 |
3.935 |
4.033 |
+0.003 |
57,647 |
250,021 |
+8,678 |
Aug13 |
130509 |
4.047 |
4.098 |
3.962 |
4.058 |
+0.001 |
30,615 |
71,736 |
+243 |
Sep13 |
130509 |
4.032 |
4.092 |
3.965 |
4.060 |
+0.001 |
19,557 |
91,787 |
-1,189 |
Oct13 |
130509 |
4.063 |
4.119 |
3.989 |
4.083 |
+0.002 |
29,281 |
191,312 |
-2,160 |
Nov13 |
130509 |
4.115 |
4.200 |
4.072 |
4.168 |
+0.003 |
10,203 |
65,026 |
+221 |
Dec13 |
130509 |
4.292 |
4.367 |
4.255 |
4.338 |
-0.001 |
5,681 |
59,650 |
+31 |
Jan14 |
130509 |
4.397 |
4.457 |
4.336 |
4.424 |
+0.001 |
21,559 |
137,200 |
+61 |
Feb14 |
130509 |
4.384 |
4.423 |
4.324 |
4.400 |
+0.001 |
3,378 |
38,748 |
-799 |
Mar14 |
130509 |
4.301 |
4.365 |
4.257 |
4.336 |
unch |
7,681 |
66,519 |
-325 |
Apr14 |
130509 |
4.080 |
4.115 |
4.046 |
4.106 |
unch |
11,389 |
111,538 |
-469 |
May14 |
130509 |
4.087 |
4.111 |
4.060 |
4.103 |
-0.001 |
3,187 |
22,910 |
-835 |
Jun14 |
130509 |
4.120 |
4.144 |
4.113 |
4.136 |
+0.001 |
726 |
20,775 |
+286 |
Jul14 |
130509 |
4.155 |
4.168 |
4.125 |
4.168 |
unch |
570 |
13,269 |
+39 |
Aug14 |
130509 |
4.177 |
4.192 |
4.154 |
4.190 |
+0.001 |
353 |
13,633 |
+38 |
Sep14 |
130509 |
4.176 |
4.193 |
4.147 |
4.189 |
+0.001 |
253 |
18,090 |
+13 |
Total Volume and Open Interest |
331,271 |
1,537,414 |
-8,153 |
Brent Crude Oil(ICE) |
Jun13 |
130509 |
104.44 |
104.60 |
103.45 |
104.47 |
+0.13 |
264,561 |
187,952 |
-26,868 |
Jul13 |
130509 |
103.98 |
104.26 |
103.18 |
104.20 |
+0.17 |
189,151 |
249,023 |
-7,509 |
Aug13 |
130509 |
103.86 |
104.07 |
102.98 |
104.02 |
+0.22 |
97,360 |
158,337 |
+8,194 |
Sep13 |
130509 |
103.59 |
103.81 |
102.72 |
103.78 |
+0.24 |
58,960 |
102,872 |
+4,150 |
Oct13 |
130509 |
103.28 |
103.53 |
102.46 |
103.50 |
+0.27 |
31,558 |
81,372 |
+2,832 |
Nov13 |
130509 |
103.00 |
103.27 |
102.14 |
103.25 |
+0.30 |
21,759 |
52,156 |
+201 |
Dec13 |
130509 |
102.68 |
102.98 |
101.83 |
102.96 |
+0.33 |
86,091 |
185,586 |
+1,108 |
Jan14 |
130509 |
102.44 |
102.68 |
101.69 |
102.66 |
+0.35 |
8,682 |
41,012 |
+322 |
Feb14 |
130509 |
102.10 |
102.37 |
101.28 |
102.35 |
+0.38 |
4,881 |
22,744 |
+268 |
Mar14 |
130509 |
101.43 |
102.02 |
101.43 |
102.02 |
+0.39 |
5,713 |
33,799 |
-353 |
Apr14 |
130509 |
100.85 |
101.68 |
100.85 |
101.68 |
+0.40 |
1,740 |
30,884 |
-155 |
May14 |
130509 |
100.55 |
101.34 |
100.55 |
101.34 |
+0.42 |
1,071 |
13,611 |
-22 |
Jun14 |
130509 |
100.35 |
101.03 |
99.91 |
100.99 |
+0.43 |
16,747 |
77,543 |
+1,727 |
Jul14 |
130509 |
100.69 |
100.69 |
100.69 |
100.69 |
+0.42 |
754 |
13,883 |
+333 |
Total Volume and Open Interest |
827,668 |
1,584,024 |
-14,641 |
Gas Oil(ICE) |
May13 |
130509 |
867.00 |
871.00 |
861.00 |
867.50 |
+3.75 |
54,335 |
42,156 |
-12,121 |
Jun13 |
130509 |
871.00 |
874.50 |
864.00 |
870.50 |
+4.25 |
130,687 |
157,399 |
+5,390 |
Jul13 |
130509 |
873.50 |
876.75 |
866.50 |
873.25 |
+4.25 |
83,978 |
85,697 |
+15,485 |
Aug13 |
130509 |
875.00 |
879.75 |
870.50 |
876.25 |
+4.00 |
47,023 |
54,615 |
+13,901 |
Sep13 |
130509 |
879.50 |
882.25 |
873.25 |
878.75 |
+4.00 |
31,125 |
59,282 |
+452 |
Oct13 |
130509 |
877.75 |
884.00 |
874.75 |
880.75 |
+4.00 |
14,289 |
31,902 |
+1,083 |
Nov13 |
130509 |
876.50 |
883.75 |
876.50 |
881.25 |
+4.00 |
6,103 |
28,063 |
+271 |
Dec13 |
130509 |
882.00 |
884.25 |
875.50 |
881.00 |
+3.75 |
22,530 |
66,195 |
+161 |
Jan14 |
130509 |
877.25 |
884.25 |
877.00 |
881.75 |
+3.75 |
941 |
18,337 |
-474 |
Feb14 |
130509 |
877.00 |
884.00 |
877.00 |
881.50 |
+3.75 |
2,715 |
12,279 |
+1,242 |
Total Volume and Open Interest |
399,230 |
648,895 |
+26,272 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130509 |
2.580 |
2.627 |
2.580 |
2.627 |
+0.044 |
335 |
919 |
-62 |
Jul13 |
130509 |
2.470 |
2.509 |
2.470 |
2.502 |
+0.030 |
424 |
1,217 |
+79 |
Aug13 |
130509 |
2.378 |
2.402 |
2.376 |
2.398 |
+0.030 |
317 |
2,111 |
+45 |
Sep13 |
130509 |
2.241 |
2.251 |
2.232 |
2.242 |
+0.019 |
593 |
2,126 |
-86 |
Oct13 |
130509 |
2.093 |
2.093 |
2.072 |
2.074 |
+0.008 |
300 |
1,387 |
-20 |
Nov13 |
130509 |
2.021 |
2.021 |
2.010 |
2.010 |
+0.005 |
155 |
729 |
+45 |
Dec13 |
130509 |
1.992 |
1.992 |
1.986 |
1.987 |
+0.005 |
92 |
1,143 |
-27 |
Total Volume and Open Interest |
2,217 |
10,116 |
-25 |
WTI Crude Oil(ICE) |
Jun13 |
130509 |
96.56 |
96.77 |
95.35 |
96.39 |
-0.23 |
54,141 |
73,971 |
-10,658 |
Jul13 |
130509 |
96.82 |
96.93 |
95.63 |
96.66 |
-0.19 |
24,540 |
67,132 |
+2,055 |
Aug13 |
130509 |
96.82 |
96.82 |
95.72 |
96.65 |
-0.12 |
13,233 |
35,482 |
+1,346 |
Sep13 |
130509 |
96.09 |
96.43 |
95.40 |
96.41 |
-0.06 |
9,127 |
39,744 |
+712 |
Oct13 |
130509 |
95.22 |
96.00 |
95.07 |
96.00 |
-0.02 |
3,370 |
19,773 |
+488 |
Nov13 |
130509 |
95.04 |
95.59 |
94.73 |
95.52 |
+0.02 |
2,952 |
14,211 |
+1 |
Dec13 |
130509 |
94.52 |
95.03 |
94.06 |
95.03 |
+0.06 |
17,008 |
111,761 |
+3,264 |
Jan14 |
130509 |
94.01 |
94.52 |
94.01 |
94.52 |
+0.10 |
1,123 |
11,153 |
+164 |
Feb14 |
130509 |
94.03 |
94.03 |
94.03 |
94.03 |
+0.13 |
464 |
4,525 |
+41 |
Mar14 |
130509 |
93.57 |
93.57 |
93.57 |
93.57 |
+0.16 |
530 |
8,475 |
+145 |
Apr14 |
130509 |
93.12 |
93.12 |
93.12 |
93.12 |
+0.19 |
207 |
4,677 |
-12 |
May14 |
130509 |
92.74 |
92.74 |
92.74 |
92.74 |
+0.22 |
145 |
3,745 |
+9 |
Jun14 |
130509 |
91.85 |
92.42 |
91.51 |
92.42 |
+0.25 |
2,061 |
25,119 |
+119 |
Jul14 |
130509 |
92.05 |
92.05 |
92.05 |
92.05 |
+0.27 |
17 |
3,694 |
+13 |
Aug14 |
130509 |
91.70 |
91.70 |
91.70 |
91.70 |
+0.30 |
0 |
3,123 |
+0 |
Sep14 |
130509 |
91.36 |
91.36 |
91.36 |
91.36 |
+0.33 |
0 |
10,076 |
+0 |
Total Volume and Open Interest |
132,572 |
556,810 |
-2,921 |
US Dollar Index(ICE) |
Jun13 |
130509 |
81.965 |
82.915 |
81.835 |
82.875 |
+0.925 |
18,348 |
68,313 |
-110 |
Sep13 |
130509 |
82.160 |
83.120 |
82.105 |
83.120 |
+0.970 |
23 |
828 |
-2 |
Dec13 |
130509 |
83.330 |
83.330 |
83.330 |
83.330 |
+0.970 |
|
|
|
Total Volume and Open Interest |
18,371 |
69,141 |
-112 |
Australian Dollar(CME) |
Jun13 |
130509 |
101.46 |
102.65 |
100.19 |
100.28 |
-1.16 |
128,051 |
154,903 |
+2,494 |
Sep13 |
130509 |
101.00 |
101.84 |
99.61 |
99.67 |
-1.16 |
2,166 |
2,157 |
+821 |
Dec13 |
130509 |
100.00 |
100.27 |
99.08 |
99.08 |
-1.19 |
56 |
80 |
+49 |
Total Volume and Open Interest |
130,273 |
157,170 |
+3,364 |
British Pound(CME) |
Jun13 |
130509 |
155.34 |
155.85 |
154.22 |
154.26 |
-1.13 |
87,379 |
190,119 |
+899 |
Sep13 |
130509 |
155.33 |
155.57 |
154.18 |
154.18 |
-1.13 |
152 |
559 |
+84 |
Dec13 |
130509 |
154.13 |
155.26 |
154.13 |
154.13 |
-1.13 |
0 |
32 |
+0 |
Total Volume and Open Interest |
87,531 |
190,781 |
+983 |
Canadian Dollar(CME) |
Jun13 |
130509 |
99.62 |
99.77 |
99.01 |
99.06 |
-0.57 |
62,763 |
142,244 |
-3,433 |
Sep13 |
130509 |
99.41 |
99.55 |
98.80 |
98.85 |
-0.57 |
213 |
4,285 |
+38 |
Dec13 |
130509 |
99.10 |
99.24 |
98.62 |
98.64 |
-0.57 |
60 |
2,127 |
+43 |
Mar14 |
130509 |
98.44 |
99.01 |
98.44 |
98.44 |
-0.57 |
0 |
299 |
+0 |
Total Volume and Open Interest |
63,038 |
149,014 |
-3,354 |
Japanese Yen(CME) |
Jun13 |
130509 |
101.05 |
101.40 |
99.22 |
99.44 |
-1.79 |
129,932 |
206,964 |
-671 |
Sep13 |
130509 |
101.34 |
101.40 |
99.29 |
99.49 |
-1.80 |
199 |
2,229 |
+74 |
Dec13 |
130509 |
100.80 |
101.35 |
99.50 |
99.56 |
-1.79 |
2 |
130 |
+0 |
Total Volume and Open Interest |
130,133 |
209,370 |
-597 |
Swiss Franc(CME) |
Jun13 |
130509 |
106.95 |
107.19 |
105.29 |
105.41 |
-1.54 |
26,734 |
49,216 |
+793 |
Sep13 |
130509 |
107.05 |
107.14 |
105.40 |
105.52 |
-1.54 |
7 |
29 |
+3 |
Dec13 |
130509 |
105.64 |
107.19 |
105.64 |
105.65 |
-1.54 |
|
|
|
Total Volume and Open Interest |
26,741 |
49,245 |
+796 |
EuroFX(CME) |
Jun13 |
130509 |
131.60 |
131.81 |
130.12 |
130.19 |
-1.43 |
183,012 |
211,749 |
-1,313 |
Sep13 |
130509 |
131.71 |
131.88 |
130.23 |
130.27 |
-1.43 |
75 |
2,419 |
+12 |
Dec13 |
130509 |
131.77 |
131.78 |
130.35 |
130.35 |
-1.43 |
0 |
398 |
+0 |
Total Volume and Open Interest |
183,088 |
214,597 |
-1,302 |
Mexican Peso(CME) |
May13 |
130509 |
831.25 |
831.25 |
828.50 |
831.25 |
+2.75 |
|
|
|
Jun13 |
130509 |
831.75 |
835.25 |
827.50 |
829.25 |
+2.75 |
34,477 |
166,625 |
+2,483 |
Total Volume and Open Interest |
34,484 |
167,659 |
+2,486 |
Brazilian Real(CME) |
Jun13 |
130509 |
496.85 |
498.95 |
494.45 |
494.90 |
-2.55 |
570 |
12,392 |
+316 |
Jul13 |
130509 |
493.00 |
496.95 |
492.60 |
493.00 |
-2.40 |
2 |
14 |
+0 |
Aug13 |
130509 |
490.70 |
494.65 |
490.40 |
490.70 |
-2.55 |
|
|
|
Sep13 |
130509 |
488.20 |
490.75 |
488.20 |
488.20 |
-2.55 |
|
|
|
Total Volume and Open Interest |
572 |
39,392 |
+316 |
30-Year T-Bonds(CBOT) |
Jun13 |
130509 |
146~180 |
147~120 |
146~120 |
146~160 |
-0~070 |
306,152 |
675,866 |
-3,891 |
Sep13 |
130509 |
145~250 |
146~160 |
145~180 |
145~220 |
-0~060 |
2,434 |
8,272 |
+1,565 |
Dec13 |
130509 |
145~060 |
145~120 |
145~060 |
145~060 |
-0~060 |
|
|
|
Total Volume and Open Interest |
308,586 |
684,138 |
-2,326 |
10-Year T-Notes(CBOT) |
Jun13 |
130509 |
132~240 |
132~315 |
132~220 |
132~230 |
-0~020 |
870,605 |
2,198,091 |
-7,360 |
Sep13 |
130509 |
131~300 |
132~045 |
131~275 |
131~285 |
-0~020 |
2,878 |
73,415 |
+366 |
Dec13 |
130509 |
131~285 |
131~305 |
131~285 |
131~285 |
-0~020 |
|
|
|
Total Volume and Open Interest |
873,483 |
2,271,506 |
-6,994 |
5-Year T-Notes(CBOT) |
Jun13 |
130509 |
124~104 |
124~136 |
124~092 |
124~100 |
-0~010 |
378,407 |
1,836,558 |
-12,034 |
Sep13 |
130509 |
123~300 |
123~312 |
123~290 |
123~292 |
-0~010 |
926 |
40,726 |
+425 |
Dec13 |
130509 |
123~292 |
123~302 |
123~292 |
123~292 |
-0~010 |
|
|
|
Total Volume and Open Interest |
379,333 |
1,877,284 |
-11,609 |
2 Year T-Notes(CBOT) |
Jun13 |
130509 |
110~090 |
110~096 |
110~090 |
110~090 |
unch |
101,088 |
914,489 |
-5,879 |
Sep13 |
130509 |
110~084 |
110~090 |
110~082 |
110~082 |
unch |
2,580 |
32,725 |
+893 |
Dec13 |
130509 |
110~082 |
110~082 |
110~082 |
110~082 |
unch |
|
|
|
Total Volume and Open Interest |
103,668 |
947,214 |
-4,986 |
Eurodollars(CME) |
Jun13 |
130509 |
99.725 |
99.725 |
99.720 |
99.725 |
unch |
44,353 |
851,339 |
-10,683 |
Sep13 |
130509 |
99.705 |
99.710 |
99.705 |
99.710 |
+0.005 |
62,650 |
708,609 |
-3,148 |
Dec13 |
130509 |
99.690 |
99.695 |
99.685 |
99.690 |
+0.005 |
73,961 |
802,180 |
+883 |
Mar14 |
130509 |
99.670 |
99.675 |
99.665 |
99.670 |
+0.005 |
78,878 |
733,324 |
-11,821 |
Jun14 |
130509 |
99.640 |
99.650 |
99.640 |
99.640 |
unch |
58,513 |
727,500 |
-993 |
Sep14 |
130509 |
99.605 |
99.615 |
99.600 |
99.605 |
unch |
71,034 |
643,833 |
-200 |
Dec14 |
130509 |
99.555 |
99.565 |
99.545 |
99.550 |
unch |
87,471 |
728,303 |
+5,595 |
Mar15 |
130509 |
99.485 |
99.505 |
99.480 |
99.485 |
unch |
86,712 |
611,057 |
+9,837 |
Jun15 |
130509 |
99.405 |
99.425 |
99.395 |
99.400 |
-0.005 |
85,922 |
814,009 |
-14,240 |
Sep15 |
130509 |
99.305 |
99.330 |
99.295 |
99.300 |
-0.010 |
87,787 |
523,088 |
-5,709 |
Dec15 |
130509 |
99.190 |
99.210 |
99.175 |
99.180 |
-0.010 |
70,334 |
649,646 |
-2,491 |
Mar16 |
130509 |
99.055 |
99.080 |
99.040 |
99.045 |
-0.015 |
82,561 |
366,431 |
+12,114 |
Jun16 |
130509 |
98.905 |
98.935 |
98.890 |
98.895 |
-0.015 |
66,943 |
338,022 |
-3,727 |
Sep16 |
130509 |
98.750 |
98.780 |
98.730 |
98.735 |
-0.020 |
37,685 |
229,132 |
-1,974 |
Dec16 |
130509 |
98.580 |
98.615 |
98.560 |
98.570 |
-0.020 |
36,593 |
175,140 |
+387 |
Mar17 |
130509 |
98.420 |
98.450 |
98.395 |
98.405 |
-0.020 |
27,996 |
167,820 |
+2,741 |
Jun17 |
130509 |
98.245 |
98.275 |
98.225 |
98.230 |
-0.020 |
20,684 |
117,865 |
+2,519 |
Sep17 |
130509 |
98.075 |
98.110 |
98.055 |
98.065 |
-0.015 |
12,754 |
88,046 |
-200 |
Total Volume and Open Interest |
1,116,009 |
9,586,564 |
-20,072 |
Ultra T-Bond(CBOT) |
Jun13 |
130509 |
161~15 |
162~25 |
160~31 |
161~09 |
-0~17 |
56,295 |
398,981 |
+606 |
Sep13 |
130509 |
160~05 |
161~09 |
159~16 |
159~25 |
-0~17 |
32 |
1,108 |
+24 |
Dec13 |
130509 |
159~25 |
160~10 |
159~25 |
159~25 |
-0~17 |
|
|
|
Total Volume and Open Interest |
56,327 |
400,089 |
+630 |
30 Day Federal Funds(CBOT) |
May13 |
130509 |
99.872 |
99.875 |
99.870 |
99.870 |
unch |
1,758 |
47,004 |
-886 |
Jun13 |
130509 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
142 |
37,613 |
+8 |
Jul13 |
130509 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
211 |
26,706 |
+109 |
Aug13 |
130509 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
152 |
22,972 |
+82 |
Sep13 |
130509 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
76 |
18,967 |
+48 |
Oct13 |
130509 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
156 |
16,916 |
+28 |
Total Volume and Open Interest |
6,794 |
325,584 |
-334 |
3-Mth Euro-Yen(CME) |
Jun13 |
130509 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep13 |
130509 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130509 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130509 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130509 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130509 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130509 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130509 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130509 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130509 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130509 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
2 |
864 |
-2 |
Sep13 |
130509 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130509 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130509 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
172 |
+0 |
Jun14 |
130509 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130509 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130509 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130509 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
2 |
1,643 |
-2 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130509 |
144.75 |
144.85 |
144.69 |
144.74 |
+0.02 |
2,575 |
20,876 |
-19 |
Sep13 |
130509 |
144.64 |
144.64 |
144.64 |
144.64 |
+0.02 |
0 |
31 |
+0 |
Dec13 |
130509 |
140.88 |
140.88 |
140.88 |
140.88 |
+0.02 |
|
|
|
Total Volume and Open Interest |
2,575 |
20,907 |
-19 |
Euro-Bund(EUREX) |
Jun13 |
130509 |
145.82 |
146.23 |
145.77 |
145.89 |
+0.04 |
840,435 |
987,897 |
-43,987 |
Sep13 |
130509 |
146.02 |
146.46 |
146.02 |
146.12 |
+0.05 |
4,755 |
25,423 |
+3,325 |
Dec13 |
130509 |
144.24 |
144.24 |
144.24 |
144.24 |
+0.05 |
0 |
3 |
+0 |
Total Volume and Open Interest |
845,190 |
1,013,323 |
-40,662 |
Euro-Bobl(EUREX) |
Jun13 |
130509 |
126.62 |
126.84 |
126.62 |
126.72 |
+0.09 |
589,381 |
1,044,656 |
-1,298 |
Sep13 |
130509 |
127.35 |
127.44 |
127.29 |
127.32 |
+0.11 |
9,206 |
48,547 |
+3,564 |
Dec13 |
130509 |
127.32 |
127.32 |
127.32 |
127.32 |
+0.11 |
|
|
|
Total Volume and Open Interest |
598,587 |
1,093,203 |
+2,266 |
3-Mth Euribor(EUREX) |
Jun13 |
130509 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
200 |
3,200 |
+200 |
Sep13 |
130509 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.005 |
379 |
1,572 |
+300 |
Dec13 |
130509 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.010 |
100 |
1,146 |
-100 |
Total Volume and Open Interest |
809 |
9,022 |
+480 |
Long Gilt(LIFFE) |
Jun13 |
130509 |
118~31 |
119~08 |
118~24 |
118~30 |
-0~05 |
167,576 |
381,803 |
-13,663 |
Sep13 |
130509 |
118~11 |
118~25 |
118~10 |
118~15 |
-0~07 |
806 |
3,887 |
+353 |
Total Volume and Open Interest |
168,382 |
385,690 |
-13,310 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130509 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
17,680 |
284,193 |
-950 |
Sep13 |
130509 |
99.51 |
99.52 |
99.51 |
99.51 |
unch |
26,304 |
343,963 |
+2,215 |
Dec13 |
130509 |
99.51 |
99.53 |
99.51 |
99.52 |
unch |
35,240 |
302,999 |
-362 |
Mar14 |
130509 |
99.51 |
99.52 |
99.50 |
99.51 |
unch |
80,407 |
325,872 |
-15,032 |
Jun14 |
130509 |
99.48 |
99.50 |
99.48 |
99.49 |
0.00 |
73,149 |
335,308 |
-243 |
Sep14 |
130509 |
99.45 |
99.47 |
99.44 |
99.45 |
-0.01 |
35,952 |
271,166 |
+257 |
Total Volume and Open Interest |
469,212 |
2,806,120 |
-28,712 |
3-Mth Euribor(LIFFE) |
Jun13 |
130509 |
99.800 |
99.805 |
99.795 |
99.800 |
unch |
111,905 |
571,554 |
+4,903 |
Sep13 |
130509 |
99.815 |
99.825 |
99.810 |
99.820 |
+0.005 |
110,155 |
392,899 |
-1,625 |
Dec13 |
130509 |
99.805 |
99.815 |
99.800 |
99.810 |
+0.010 |
95,230 |
478,073 |
+11,720 |
Total Volume and Open Interest |
971,475 |
4,544,763 |
+2,838 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130509 |
97.33 |
97.34 |
97.27 |
97.29 |
-0.05 |
36,903 |
214,016 |
-12,737 |
Sep13 |
130509 |
97.48 |
97.49 |
97.39 |
97.41 |
-0.07 |
53,816 |
230,935 |
+5,676 |
Dec13 |
130509 |
97.51 |
97.52 |
97.42 |
97.45 |
-0.07 |
56,388 |
180,623 |
-4,174 |
Mar14 |
130509 |
97.48 |
97.48 |
97.38 |
97.41 |
-0.07 |
28,925 |
113,375 |
-4,170 |
Jun14 |
130509 |
97.39 |
97.40 |
97.30 |
97.32 |
-0.07 |
8,480 |
75,301 |
+1,264 |
Sep14 |
130509 |
97.28 |
97.28 |
97.19 |
97.22 |
-0.07 |
3,805 |
56,946 |
+920 |
Dec14 |
130509 |
97.16 |
97.18 |
97.09 |
97.11 |
-0.07 |
3,091 |
40,049 |
+1,117 |
Mar15 |
130509 |
97.04 |
97.07 |
96.98 |
97.01 |
-0.06 |
1,998 |
23,457 |
+997 |
Jun15 |
130509 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.07 |
151 |
1,970 |
+12 |
Sep15 |
130509 |
96.80 |
96.80 |
96.80 |
96.80 |
-0.07 |
77 |
720 |
+1 |
Total Volume and Open Interest |
193,670 |
937,874 |
-11,097 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130509 |
96.87 |
96.89 |
96.82 |
96.85 |
-0.03 |
102,018 |
500,289 |
+17,947 |
Sep13 |
130509 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.03 |
|
|
|
Total Volume and Open Interest |
102,018 |
500,289 |
+17,947 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130509 |
97.49 |
97.52 |
97.41 |
97.44 |
-0.06 |
226,551 |
585,090 |
+23,532 |
Sep13 |
130509 |
97.44 |
97.44 |
97.44 |
97.44 |
-0.06 |
|
|
|
Total Volume and Open Interest |
226,551 |
585,090 |
+23,532 |
Gold(CMX) |
Jun13 |
130509 |
1473.0 |
1476.0 |
1452.1 |
1468.6 |
-5.1 |
192,504 |
239,268 |
-4,963 |
Aug13 |
130509 |
1472.9 |
1475.0 |
1453.7 |
1470.0 |
-5.3 |
29,066 |
69,967 |
+9,726 |
Oct13 |
130509 |
1473.9 |
1476.6 |
1456.0 |
1471.1 |
-5.3 |
2,102 |
9,304 |
+31 |
Dec13 |
130509 |
1475.1 |
1477.5 |
1456.0 |
1472.3 |
-5.3 |
7,258 |
49,572 |
+1,036 |
Feb14 |
130509 |
1476.3 |
1476.3 |
1472.4 |
1473.4 |
-5.3 |
2,848 |
15,697 |
+853 |
Apr14 |
130509 |
1475.1 |
1475.1 |
1465.0 |
1474.5 |
-5.3 |
968 |
7,410 |
+684 |
Jun14 |
130509 |
1475.3 |
1478.7 |
1472.7 |
1475.7 |
-5.3 |
976 |
9,174 |
-269 |
Aug14 |
130509 |
1477.1 |
1477.1 |
1477.1 |
1477.1 |
-5.3 |
25 |
1,122 |
+5 |
Oct14 |
130509 |
1478.5 |
1478.5 |
1478.5 |
1478.5 |
-5.3 |
0 |
828 |
+0 |
Dec14 |
130509 |
1481.1 |
1481.1 |
1479.9 |
1479.9 |
-5.3 |
33 |
8,663 |
+5 |
Feb15 |
130509 |
1481.3 |
1481.3 |
1481.3 |
1481.3 |
-5.4 |
0 |
11 |
+0 |
Total Volume and Open Interest |
237,749 |
437,931 |
+8,844 |
Silver(CMX) |
May13 |
130509 |
2402.5 |
2405.5 |
2360.0 |
2387.9 |
-1.3 |
595 |
903 |
+2 |
Jul13 |
130509 |
2390.0 |
2417.0 |
2352.0 |
2391.1 |
-1.6 |
44,440 |
78,418 |
-290 |
Sep13 |
130509 |
2414.5 |
2420.0 |
2360.0 |
2395.9 |
-1.7 |
598 |
8,424 |
-48 |
Dec13 |
130509 |
2399.0 |
2428.0 |
2376.0 |
2402.7 |
-1.7 |
970 |
22,119 |
-124 |
Mar14 |
130509 |
2403.5 |
2408.1 |
2381.5 |
2408.1 |
-1.5 |
923 |
5,223 |
-203 |
May14 |
130509 |
2411.2 |
2411.2 |
2411.2 |
2411.2 |
-1.5 |
531 |
3,961 |
+480 |
Jul14 |
130509 |
2414.2 |
2414.2 |
2414.2 |
2414.2 |
-1.5 |
312 |
5,100 |
-298 |
Total Volume and Open Interest |
49,452 |
144,156 |
-368 |
Platinum(NYMEX) |
Jul13 |
130509 |
1504.5 |
1519.0 |
1498.7 |
1516.5 |
+11.6 |
8,062 |
59,658 |
+366 |
Oct13 |
130509 |
1505.5 |
1519.2 |
1503.3 |
1518.8 |
+11.6 |
183 |
3,948 |
+126 |
Jan14 |
130509 |
1514.0 |
1520.8 |
1505.0 |
1520.8 |
+11.6 |
1 |
85 |
-1 |
Apr14 |
130509 |
1521.7 |
1521.7 |
1521.7 |
1521.7 |
+11.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,246 |
63,701 |
+491 |
Palladium(NYMEX) |
Jun13 |
130509 |
694.05 |
716.90 |
691.00 |
714.75 |
+16.50 |
4,390 |
31,198 |
-399 |
Sep13 |
130509 |
696.00 |
717.40 |
696.00 |
716.75 |
+16.50 |
636 |
3,716 |
+334 |
Dec13 |
130509 |
717.95 |
717.95 |
717.95 |
717.95 |
+16.50 |
1 |
996 |
+1 |
Total Volume and Open Interest |
5,027 |
35,922 |
-64 |
Copper(CMX) |
May13 |
130509 |
335.50 |
335.50 |
331.80 |
334.15 |
-2.95 |
678 |
2,079 |
-140 |
Jul13 |
130509 |
336.60 |
337.85 |
331.50 |
334.05 |
-3.00 |
79,218 |
101,451 |
+139 |
Sep13 |
130509 |
337.50 |
338.85 |
332.65 |
335.15 |
-3.05 |
6,296 |
21,915 |
-386 |
Dec13 |
130509 |
337.50 |
337.50 |
334.80 |
336.75 |
-3.10 |
5,117 |
16,666 |
+1,260 |
Mar14 |
130509 |
337.00 |
338.30 |
336.75 |
338.30 |
-3.05 |
669 |
4,568 |
+254 |
Total Volume and Open Interest |
93,165 |
158,787 |
+904 |
DJIA Index(CBOT) |
Jun13 |
130509 |
15061 |
15105 |
15010 |
15044 |
-18 |
138 |
10,965 |
-3 |
Sep13 |
130509 |
14976 |
14976 |
14976 |
14976 |
-15 |
1 |
12 |
+1 |
Dec13 |
130509 |
14901 |
14916 |
14901 |
14901 |
-15 |
|
|
|
Mar14 |
130509 |
14806 |
14821 |
14806 |
14806 |
-15 |
|
|
|
Total Volume and Open Interest |
139 |
10,977 |
-2 |
E-mini DJIA Index(CBOT) |
Jun13 |
130509 |
15056 |
15106 |
15009 |
15044 |
-18 |
105,798 |
119,452 |
-28 |
Sep13 |
130509 |
14992 |
15033 |
14970 |
14976 |
-15 |
120 |
889 |
+42 |
Dec13 |
130509 |
14901 |
14901 |
14901 |
14901 |
-15 |
0 |
19 |
+0 |
Mar14 |
130509 |
14806 |
14806 |
14806 |
14806 |
-15 |
|
|
|
Total Volume and Open Interest |
105,918 |
120,360 |
+14 |
S & P 500(CME) |
Jun13 |
130509 |
1628.40 |
1632.30 |
1620.00 |
1624.60 |
-4.10 |
7,465 |
175,040 |
+813 |
Sep13 |
130509 |
1620.00 |
1625.40 |
1613.90 |
1618.90 |
-4.00 |
140 |
2,181 |
-38 |
Dec13 |
130509 |
1612.40 |
1618.90 |
1607.40 |
1612.40 |
-4.00 |
1 |
1,085 |
+1 |
Mar14 |
130509 |
1606.20 |
1612.70 |
1601.20 |
1606.20 |
-4.00 |
|
|
|
Total Volume and Open Interest |
7,606 |
178,306 |
+776 |
S & P 500 E-Mini(Globex) |
Jun13 |
130509 |
1628.25 |
1632.25 |
1620.00 |
1624.50 |
-4.25 |
1,507,222 |
3,111,748 |
+46,559 |
Sep13 |
130509 |
1622.00 |
1626.50 |
1614.25 |
1619.00 |
-4.00 |
12,813 |
75,342 |
+4,796 |
Total Volume and Open Interest |
1,520,100 |
3,189,841 |
+51,361 |
NASDAQ 100(CME) |
Jun13 |
130509 |
2962.00 |
2980.00 |
2950.50 |
2958.00 |
-3.80 |
613 |
8,084 |
-262 |
Sep13 |
130509 |
2952.50 |
2970.00 |
2952.50 |
2952.50 |
-3.50 |
|
|
|
Dec13 |
130509 |
2946.30 |
2949.80 |
2946.30 |
2946.30 |
-3.50 |
|
|
|
Total Volume and Open Interest |
613 |
8,084 |
-262 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130509 |
2961.00 |
2978.30 |
2950.00 |
2958.00 |
-3.80 |
176,584 |
407,929 |
+7,899 |
Sep13 |
130509 |
2962.00 |
2968.00 |
2951.50 |
2952.50 |
-3.50 |
8 |
1,112 |
-1 |
Total Volume and Open Interest |
176,594 |
409,077 |
+7,900 |
S & P Midcap 400(CME) |
Jun13 |
130509 |
1182.00 |
1182.00 |
1177.00 |
1182.00 |
-3.20 |
0 |
1,464 |
+0 |
Sep13 |
130509 |
1179.20 |
1181.70 |
1179.20 |
1179.20 |
-2.50 |
|
|
|
Dec13 |
130509 |
1177.20 |
1179.70 |
1177.20 |
1177.20 |
-2.50 |
|
|
|
Total Volume and Open Interest |
0 |
1,464 |
+0 |
Volatility Index(CBOE) |
May13 |
130509 |
14.10 |
14.55 |
13.95 |
14.20 |
+0.20 |
42,645 |
144,056 |
-2,731 |
Jun13 |
130509 |
15.15 |
15.55 |
15.05 |
15.35 |
+0.25 |
37,961 |
111,673 |
+5,426 |
Jul13 |
130509 |
15.96 |
16.37 |
15.90 |
16.25 |
+0.30 |
12,748 |
45,639 |
+583 |
Aug13 |
130509 |
16.50 |
16.90 |
16.45 |
16.75 |
+0.30 |
8,059 |
37,528 |
-396 |
Total Volume and Open Interest |
112,854 |
404,936 |
+5,000 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130509 |
14425 |
14630 |
14215 |
14575 |
+165 |
9,344 |
78,864 |
-62 |
Sep13 |
130509 |
14495 |
14685 |
14335 |
14645 |
+160 |
122 |
365 |
+60 |
Total Volume and Open Interest |
9,466 |
79,230 |
-2 |
Nikkei 225(SGX) |
Jun13 |
130509 |
14260 |
14425 |
14200 |
14220 |
-40 |
118,791 |
305,369 |
+8,466 |
Sep13 |
130509 |
14275 |
14415 |
14210 |
14210 |
-40 |
57 |
3,961 |
+17 |
Dec13 |
130509 |
14295 |
14295 |
14150 |
14150 |
-40 |
0 |
16,263 |
+0 |
Total Volume and Open Interest |
126,499 |
367,285 |
+16,177 |
CAC 40(EURONEXT) |
May13 |
130509 |
3922.5 |
3930.0 |
3896.5 |
3916.5 |
-5.5 |
93,764 |
349,007 |
+4,110 |
Jun13 |
130509 |
3898.0 |
3904.5 |
3872.0 |
3891.5 |
-5.5 |
1,429 |
33,871 |
+1,563 |
Jul13 |
130509 |
3870.0 |
3890.5 |
3863.5 |
3883.0 |
-4.5 |
4 |
16 |
+10 |
Total Volume and Open Interest |
95,224 |
382,955 |
+5,683 |
Hang Seng Index(HKFE) |
May13 |
130509 |
23163 |
23220 |
23031 |
23119 |
+75 |
56,235 |
107,701 |
-340 |
Jun13 |
130509 |
22903 |
22957 |
22770 |
22855 |
+76 |
1,015 |
8,498 |
+238 |
Total Volume and Open Interest |
57,445 |
118,374 |
-52 |
DAX(EUREX) |
Jun13 |
130509 |
8247.0 |
8280.0 |
8225.0 |
8268.0 |
+15.0 |
85,855 |
163,529 |
+2,996 |
Sep13 |
130509 |
8253.0 |
8285.0 |
8233.5 |
8275.5 |
+14.5 |
242 |
6,535 |
+117 |
Dec13 |
130509 |
8250.0 |
8282.5 |
8248.0 |
8282.5 |
+16.0 |
103 |
733 |
+23 |
Total Volume and Open Interest |
86,200 |
170,797 |
+3,136 |
FT-SE 100(EURONEXT) |
Jun13 |
130509 |
6560.00 |
6575.00 |
6538.00 |
6563.00 |
+5.50 |
66,842 |
667,369 |
+1,888 |
Sep13 |
130509 |
6496.00 |
6523.00 |
6496.00 |
6518.00 |
+5.50 |
40 |
2,706 |
+15 |
Dec13 |
130509 |
6490.00 |
6490.00 |
6490.00 |
6490.00 |
+5.50 |
0 |
243 |
+0 |
Total Volume and Open Interest |
66,882 |
670,318 |
+1,903 |
SPI 200(SFE) |
Jun13 |
130509 |
5196.0 |
5210.0 |
5174.0 |
5194.0 |
+2.0 |
23,348 |
253,083 |
-17 |
Sep13 |
130509 |
5156.0 |
5156.0 |
5156.0 |
5156.0 |
+1.0 |
8 |
2,429 |
-8 |
Dec13 |
130509 |
5156.0 |
5156.0 |
5156.0 |
5156.0 |
+1.0 |
145 |
2,448 |
-1 |
Total Volume and Open Interest |
23,625 |
261,981 |
+91 |
FTSE MIB(ISE) |
Jun13 |
130509 |
16950.00 |
16965.00 |
16775.00 |
16838.00 |
-163.00 |
33,835 |
52,435 |
+973 |
Sep13 |
130509 |
16845.00 |
16870.00 |
16700.00 |
16753.00 |
-163.00 |
109 |
331 |
+46 |
Dec13 |
130509 |
16656.00 |
16656.00 |
16656.00 |
16656.00 |
-170.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
33,944 |
52,767 |
+1,019 |
KOSPI 200(KFE) |
Jun13 |
130509 |
255.20 |
259.30 |
254.95 |
258.80 |
+3.65 |
230,007 |
111,104 |
-2,232 |
Sep13 |
130509 |
257.05 |
260.75 |
257.05 |
260.40 |
+3.90 |
91 |
4,480 |
+24 |
Dec13 |
130509 |
279.00 |
279.00 |
258.70 |
258.70 |
+0.10 |
0 |
195 |
+0 |
Total Volume and Open Interest |
230,098 |
116,050 |
-2,208 |
GSCI(CME) |
May13 |
130509 |
630.00 |
634.00 |
630.00 |
634.00 |
+2.50 |
1,386 |
6,679 |
-1,123 |
Jun13 |
130509 |
630.60 |
634.60 |
630.00 |
634.60 |
+2.55 |
1,464 |
2,182 |
+1,124 |
Jul13 |
130509 |
628.60 |
628.60 |
625.50 |
628.60 |
+1.80 |
50 |
350 |
+50 |
Total Volume and Open Interest |
2,900 |
9,211 |
+51 |
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. |
|
|