|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 10, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130510 |
1490.75 |
1503.75 |
1481.00 |
1488.25 |
-3.00 |
2,419 |
4,731 |
-1,323 |
Jul13 |
130510 |
1407.00 |
1419.50 |
1390.00 |
1399.00 |
-9.75 |
87,943 |
287,342 |
+4,012 |
Aug13 |
130510 |
1339.50 |
1349.50 |
1321.50 |
1330.00 |
-10.00 |
5,018 |
13,275 |
+858 |
Sep13 |
130510 |
1267.50 |
1271.75 |
1245.00 |
1254.25 |
-10.00 |
2,266 |
9,981 |
+35 |
Nov13 |
130510 |
1219.00 |
1224.50 |
1197.25 |
1205.50 |
-13.50 |
33,554 |
188,606 |
+586 |
Jan14 |
130510 |
1225.75 |
1231.50 |
1207.75 |
1212.75 |
-13.50 |
3,135 |
17,001 |
+380 |
Mar14 |
130510 |
1235.00 |
1237.25 |
1213.50 |
1219.00 |
-13.25 |
1,007 |
3,708 |
+159 |
May14 |
130510 |
1236.00 |
1240.50 |
1218.75 |
1223.75 |
-12.25 |
436 |
4,140 |
+89 |
Jul14 |
130510 |
1244.00 |
1246.75 |
1225.75 |
1231.50 |
-12.75 |
230 |
4,741 |
+154 |
Aug14 |
130510 |
1227.75 |
1239.75 |
1227.00 |
1227.00 |
-12.75 |
0 |
9 |
+0 |
Sep14 |
130510 |
1214.75 |
1227.50 |
1214.75 |
1214.75 |
-12.75 |
0 |
10 |
+0 |
Nov14 |
130510 |
1216.50 |
1225.00 |
1207.00 |
1212.25 |
-6.25 |
456 |
7,708 |
+44 |
Jan15 |
130510 |
1223.00 |
1223.00 |
1216.75 |
1216.75 |
-5.75 |
0 |
19 |
+0 |
Mar15 |
130510 |
1213.00 |
1218.75 |
1213.00 |
1213.00 |
-5.75 |
0 |
3 |
+0 |
Total Volume and Open Interest |
136,539 |
541,528 |
+5,022 |
Soybean Meal(CBOT) |
May13 |
130510 |
441.40 |
451.00 |
441.40 |
444.30 |
+4.20 |
1,418 |
2,953 |
-958 |
Jul13 |
130510 |
413.20 |
419.30 |
405.70 |
406.80 |
-6.40 |
39,609 |
138,778 |
-455 |
Aug13 |
130510 |
388.50 |
393.50 |
383.00 |
383.80 |
-3.90 |
3,609 |
17,578 |
+369 |
Sep13 |
130510 |
363.50 |
368.60 |
358.20 |
359.70 |
-3.60 |
998 |
12,140 |
+49 |
Oct13 |
130510 |
345.50 |
348.30 |
339.30 |
339.70 |
-5.30 |
1,698 |
11,062 |
+507 |
Dec13 |
130510 |
343.80 |
346.50 |
337.00 |
338.00 |
-5.50 |
10,206 |
56,733 |
-522 |
Jan14 |
130510 |
345.70 |
348.30 |
338.50 |
339.70 |
-5.70 |
689 |
6,712 |
+157 |
Mar14 |
130510 |
349.60 |
350.90 |
341.80 |
342.50 |
-5.70 |
799 |
4,190 |
+78 |
May14 |
130510 |
350.10 |
352.20 |
343.70 |
344.10 |
-5.50 |
233 |
2,857 |
+51 |
Jul14 |
130510 |
353.00 |
354.40 |
346.90 |
347.30 |
-5.10 |
133 |
2,226 |
+12 |
Total Volume and Open Interest |
59,407 |
255,563 |
-710 |
Soybean Oil(CBOT) |
May13 |
130510 |
49.12 |
49.28 |
48.62 |
49.17 |
+0.10 |
305 |
470 |
-166 |
Jul13 |
130510 |
49.09 |
49.51 |
48.60 |
49.23 |
+0.01 |
44,742 |
187,102 |
-1,605 |
Aug13 |
130510 |
48.82 |
49.27 |
48.36 |
49.00 |
+0.03 |
4,203 |
20,963 |
-205 |
Sep13 |
130510 |
48.65 |
49.03 |
48.12 |
48.74 |
+0.02 |
3,035 |
16,602 |
+60 |
Oct13 |
130510 |
48.28 |
48.59 |
47.75 |
48.33 |
unch |
2,771 |
15,858 |
+77 |
Dec13 |
130510 |
47.97 |
48.42 |
47.39 |
48.05 |
-0.02 |
12,351 |
78,937 |
-150 |
Jan14 |
130510 |
47.83 |
48.23 |
47.24 |
47.94 |
-0.02 |
1,372 |
10,506 |
-6 |
Mar14 |
130510 |
47.87 |
48.17 |
47.25 |
47.93 |
-0.01 |
909 |
4,967 |
+290 |
May14 |
130510 |
47.92 |
48.34 |
47.30 |
47.91 |
-0.12 |
408 |
3,015 |
+186 |
Jul14 |
130510 |
48.00 |
48.46 |
47.49 |
48.04 |
-0.09 |
242 |
2,776 |
+178 |
Total Volume and Open Interest |
70,453 |
342,963 |
-1,250 |
Canola(WCE) |
May13 |
130510 |
648.5 |
648.5 |
648.5 |
648.5 |
+11.7 |
|
|
|
Jul13 |
130510 |
606.5 |
619.3 |
602.8 |
618.5 |
+11.7 |
6,898 |
70,963 |
-1,470 |
Nov13 |
130510 |
536.5 |
542.0 |
532.4 |
535.6 |
-1.2 |
2,457 |
61,899 |
+606 |
Jan14 |
130510 |
536.5 |
537.5 |
534.0 |
536.6 |
-0.5 |
16 |
3,701 |
+15 |
Mar14 |
130510 |
531.5 |
534.0 |
531.5 |
532.1 |
-0.5 |
2 |
548 |
+2 |
Total Volume and Open Interest |
9,373 |
137,142 |
-1,000 |
Corn(CBOT) |
May13 |
130510 |
693.00 |
699.25 |
672.00 |
687.75 |
-6.75 |
2,301 |
6,042 |
-1,557 |
Jul13 |
130510 |
647.25 |
648.50 |
625.00 |
636.25 |
-12.50 |
75,405 |
453,401 |
+551 |
Sep13 |
130510 |
564.75 |
564.75 |
546.00 |
554.50 |
-11.50 |
26,083 |
158,014 |
-622 |
Dec13 |
130510 |
539.50 |
540.25 |
522.75 |
529.50 |
-12.00 |
54,496 |
407,319 |
+803 |
Mar14 |
130510 |
549.50 |
550.00 |
533.50 |
540.00 |
-11.50 |
4,090 |
36,330 |
+781 |
May14 |
130510 |
557.00 |
559.00 |
541.50 |
547.75 |
-11.25 |
1,245 |
14,075 |
+66 |
Jul14 |
130510 |
563.25 |
565.75 |
549.75 |
554.75 |
-11.00 |
1,657 |
21,598 |
+348 |
Sep14 |
130510 |
541.75 |
549.50 |
538.75 |
539.25 |
-10.25 |
271 |
1,583 |
+86 |
Dec14 |
130510 |
546.50 |
549.00 |
534.50 |
539.75 |
-9.50 |
1,818 |
42,572 |
+556 |
Mar15 |
130510 |
553.75 |
557.25 |
547.00 |
547.75 |
-9.50 |
45 |
511 |
+38 |
Total Volume and Open Interest |
167,971 |
1,144,759 |
+1,232 |
Wheat(CBOT) |
May13 |
130510 |
703.00 |
716.25 |
696.75 |
696.75 |
-19.50 |
191 |
264 |
-284 |
Jul13 |
130510 |
721.50 |
724.00 |
702.00 |
704.25 |
-19.25 |
40,992 |
228,195 |
-2,199 |
Sep13 |
130510 |
728.75 |
731.00 |
709.50 |
712.50 |
-19.00 |
14,903 |
53,728 |
-390 |
Dec13 |
130510 |
746.00 |
748.00 |
726.50 |
730.00 |
-18.25 |
21,355 |
94,299 |
-1,343 |
Mar14 |
130510 |
762.50 |
763.50 |
743.75 |
747.00 |
-16.50 |
2,000 |
18,393 |
+594 |
May14 |
130510 |
763.25 |
770.25 |
750.00 |
753.00 |
-17.25 |
112 |
2,047 |
-32 |
Total Volume and Open Interest |
80,068 |
409,294 |
-3,589 |
Wheat(KCBT) |
May13 |
130510 |
771.50 |
771.50 |
771.50 |
771.50 |
-20.50 |
8 |
55 |
-8 |
Jul13 |
130510 |
776.00 |
778.00 |
757.25 |
758.75 |
-20.50 |
8,437 |
90,397 |
-553 |
Sep13 |
130510 |
785.00 |
785.00 |
765.75 |
767.00 |
-20.50 |
2,223 |
18,195 |
-252 |
Dec13 |
130510 |
802.75 |
802.75 |
782.75 |
784.50 |
-20.50 |
1,823 |
20,083 |
+459 |
Mar14 |
130510 |
811.50 |
811.50 |
796.75 |
797.75 |
-20.25 |
129 |
3,584 |
+36 |
May14 |
130510 |
812.25 |
812.25 |
799.25 |
799.50 |
-20.25 |
14 |
869 |
+0 |
Total Volume and Open Interest |
12,701 |
135,447 |
-278 |
Wheat(MGE) |
May13 |
130510 |
857.75 |
857.75 |
857.75 |
857.75 |
unch |
|
|
|
Jul13 |
130510 |
822.25 |
825.00 |
807.00 |
808.75 |
-16.75 |
3,140 |
19,108 |
+160 |
Sep13 |
130510 |
820.00 |
820.00 |
803.50 |
804.75 |
-16.50 |
1,101 |
9,871 |
+121 |
Dec13 |
130510 |
823.00 |
825.25 |
809.25 |
812.25 |
-16.50 |
392 |
8,167 |
+120 |
Mar14 |
130510 |
835.50 |
835.50 |
822.75 |
823.25 |
-17.00 |
78 |
1,200 |
+21 |
Total Volume and Open Interest |
4,717 |
38,524 |
+422 |
Oats(CBOT) |
May13 |
130510 |
410.00 |
413.00 |
409.00 |
409.00 |
-4.00 |
7 |
20 |
-7 |
Jul13 |
130510 |
383.50 |
385.50 |
371.75 |
378.50 |
-4.00 |
741 |
7,433 |
-82 |
Sep13 |
130510 |
366.75 |
370.50 |
366.75 |
366.75 |
-3.75 |
0 |
136 |
+0 |
Dec13 |
130510 |
362.00 |
362.00 |
350.50 |
357.50 |
-3.00 |
3 |
1,210 |
+2 |
Total Volume and Open Interest |
751 |
8,862 |
-87 |
Rough Rice(CBOT) |
May13 |
130510 |
15.19 |
15.28 |
15.19 |
15.19 |
-0.09 |
10 |
13 |
-79 |
Jul13 |
130510 |
15.31 |
15.40 |
15.19 |
15.25 |
-0.09 |
207 |
10,343 |
+12 |
Sep13 |
130510 |
15.11 |
15.19 |
15.06 |
15.15 |
-0.07 |
29 |
1,053 |
+11 |
Nov13 |
130510 |
15.28 |
15.38 |
15.28 |
15.33 |
-0.05 |
0 |
135 |
+0 |
Total Volume and Open Interest |
246 |
11,581 |
-56 |
Live Cattle(CME) |
Jun13 |
130510 |
120.385 |
120.635 |
120.000 |
120.450 |
-0.100 |
32,155 |
119,412 |
-5,909 |
Aug13 |
130510 |
120.350 |
120.800 |
120.000 |
120.785 |
+0.250 |
24,860 |
98,322 |
+3,350 |
Oct13 |
130510 |
123.635 |
124.050 |
123.150 |
123.930 |
+0.180 |
10,743 |
52,857 |
-324 |
Dec13 |
130510 |
124.950 |
125.750 |
124.900 |
125.680 |
+0.380 |
5,809 |
34,875 |
+255 |
Feb14 |
130510 |
126.500 |
126.900 |
126.000 |
126.850 |
+0.370 |
690 |
11,462 |
-33 |
Apr14 |
130510 |
127.450 |
128.000 |
127.200 |
127.950 |
+0.450 |
423 |
5,266 |
+110 |
Total Volume and Open Interest |
74,721 |
322,821 |
-2,533 |
Feeder Cattle(CME) |
May13 |
130510 |
135.300 |
135.735 |
135.235 |
135.380 |
-0.370 |
2,219 |
5,667 |
-429 |
Aug13 |
130510 |
146.000 |
146.935 |
145.600 |
146.630 |
+0.645 |
3,455 |
21,311 |
+357 |
Sep13 |
130510 |
147.900 |
149.130 |
147.535 |
148.825 |
+0.975 |
989 |
3,058 |
-47 |
Oct13 |
130510 |
149.235 |
150.850 |
149.235 |
150.750 |
+0.965 |
774 |
2,397 |
+120 |
Nov13 |
130510 |
150.600 |
151.950 |
150.500 |
151.935 |
+0.935 |
293 |
1,484 |
+83 |
Jan14 |
130510 |
150.300 |
151.550 |
150.300 |
151.535 |
+0.635 |
61 |
497 |
+21 |
Mar14 |
130510 |
151.000 |
151.000 |
151.000 |
151.000 |
unch |
1 |
19 |
+1 |
Total Volume and Open Interest |
7,794 |
34,437 |
+106 |
Lean Hogs(CME) |
May13 |
130510 |
91.800 |
92.000 |
91.450 |
92.000 |
unch |
421 |
1,903 |
-90 |
Jun13 |
130510 |
90.535 |
90.850 |
90.000 |
90.500 |
-0.080 |
20,112 |
68,216 |
-1,785 |
Jul13 |
130510 |
91.050 |
91.135 |
90.330 |
90.900 |
-0.330 |
14,479 |
38,188 |
+3,942 |
Aug13 |
130510 |
90.230 |
90.400 |
89.800 |
90.000 |
-0.600 |
4,990 |
40,327 |
+942 |
Oct13 |
130510 |
80.725 |
80.900 |
80.135 |
80.600 |
-0.400 |
3,426 |
40,566 |
+516 |
Dec13 |
130510 |
77.450 |
77.600 |
76.950 |
77.250 |
-0.400 |
1,139 |
28,801 |
+171 |
Feb14 |
130510 |
80.300 |
80.300 |
79.580 |
79.850 |
-0.450 |
617 |
10,831 |
-7 |
Apr14 |
130510 |
82.050 |
82.050 |
81.600 |
82.000 |
-0.330 |
174 |
7,589 |
+55 |
Total Volume and Open Interest |
45,450 |
239,757 |
+3,780 |
Class III Milk(CME) |
May13 |
130510 |
18.57 |
18.57 |
18.51 |
18.55 |
-0.03 |
271 |
3,987 |
-82 |
Jun13 |
130510 |
18.38 |
18.38 |
17.97 |
18.08 |
-0.30 |
522 |
3,725 |
+47 |
Jul13 |
130510 |
18.85 |
18.85 |
18.58 |
18.74 |
-0.19 |
213 |
2,833 |
-46 |
Aug13 |
130510 |
19.07 |
19.07 |
18.82 |
18.95 |
-0.13 |
124 |
2,657 |
+11 |
Sep13 |
130510 |
19.14 |
19.14 |
18.95 |
19.06 |
-0.10 |
152 |
2,250 |
+65 |
Total Volume and Open Interest |
1,414 |
21,848 |
+44 |
Cocoa(ICE) |
May13 |
130510 |
2320 |
2320 |
2298 |
2298 |
-38 |
6 |
22 |
-2 |
Jul13 |
130510 |
2340 |
2340 |
2298 |
2300 |
-49 |
15,904 |
100,163 |
+1,153 |
Sep13 |
130510 |
2350 |
2350 |
2307 |
2308 |
-49 |
3,740 |
44,185 |
+17 |
Dec13 |
130510 |
2355 |
2355 |
2316 |
2318 |
-48 |
2,386 |
35,489 |
+222 |
Mar14 |
130510 |
2350 |
2361 |
2324 |
2326 |
-47 |
826 |
30,440 |
+235 |
May14 |
130510 |
2356 |
2365 |
2330 |
2330 |
-47 |
134 |
9,579 |
-28 |
Jul14 |
130510 |
2360 |
2360 |
2335 |
2335 |
-48 |
63 |
3,035 |
+42 |
Total Volume and Open Interest |
23,093 |
226,009 |
+1,652 |
Coffee "C"(ICE) |
May13 |
130510 |
147.20 |
147.65 |
143.80 |
143.80 |
-2.00 |
57 |
33 |
-31 |
Jul13 |
130510 |
146.90 |
148.80 |
144.00 |
144.45 |
-3.45 |
16,132 |
92,322 |
-792 |
Sep13 |
130510 |
149.50 |
150.95 |
146.40 |
146.70 |
-3.30 |
5,588 |
33,588 |
+1,273 |
Dec13 |
130510 |
152.10 |
154.30 |
149.75 |
150.05 |
-3.25 |
2,682 |
21,333 |
+468 |
Mar14 |
130510 |
155.75 |
157.20 |
152.80 |
153.05 |
-3.30 |
461 |
5,903 |
+106 |
May14 |
130510 |
157.55 |
158.55 |
154.30 |
154.35 |
-3.35 |
220 |
3,866 |
+39 |
Total Volume and Open Interest |
25,667 |
160,563 |
+1,160 |
Orange Juice(ICE) |
May13 |
130510 |
148.20 |
148.20 |
148.20 |
148.20 |
+0.40 |
1 |
607 |
+0 |
Jul13 |
130510 |
143.65 |
147.00 |
142.45 |
144.35 |
+0.40 |
1,039 |
16,929 |
+101 |
Sep13 |
130510 |
143.00 |
144.70 |
141.25 |
141.90 |
-0.70 |
71 |
1,666 |
+20 |
Nov13 |
130510 |
141.15 |
141.15 |
141.10 |
141.10 |
-1.00 |
2 |
645 |
+2 |
Jan14 |
130510 |
140.90 |
140.90 |
140.90 |
140.90 |
-1.00 |
0 |
220 |
+0 |
Mar14 |
130510 |
140.65 |
140.65 |
140.65 |
140.65 |
-1.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,113 |
20,075 |
+123 |
Sugar #11(ICE) |
Jul13 |
130510 |
17.50 |
17.62 |
17.38 |
17.43 |
-0.04 |
37,923 |
449,098 |
+1,641 |
Oct13 |
130510 |
17.89 |
17.97 |
17.76 |
17.79 |
-0.05 |
15,737 |
158,537 |
+4,190 |
Mar14 |
130510 |
18.77 |
18.88 |
18.68 |
18.70 |
-0.07 |
4,412 |
105,439 |
+729 |
May14 |
130510 |
19.01 |
19.02 |
18.83 |
18.86 |
-0.08 |
1,508 |
23,955 |
-60 |
Jul14 |
130510 |
19.18 |
19.18 |
18.99 |
19.02 |
-0.10 |
807 |
36,185 |
+371 |
Oct14 |
130510 |
19.37 |
19.40 |
19.23 |
19.25 |
-0.11 |
199 |
18,638 |
+62 |
Mar15 |
130510 |
19.74 |
19.78 |
19.60 |
19.62 |
-0.12 |
34 |
14,393 |
-8 |
May15 |
130510 |
19.74 |
19.74 |
19.62 |
19.62 |
-0.12 |
0 |
1,495 |
+0 |
Total Volume and Open Interest |
60,970 |
812,123 |
+6,975 |
London Cocoa(LCE) |
May13 |
130510 |
1544 |
1557 |
1531 |
1541 |
-13 |
3,479 |
25,896 |
-1,183 |
Jul13 |
130510 |
1536 |
1546 |
1527 |
1527 |
-15 |
10,019 |
66,140 |
+862 |
Sep13 |
130510 |
1540 |
1552 |
1534 |
1534 |
-15 |
3,032 |
40,213 |
-211 |
Dec13 |
130510 |
1550 |
1559 |
1540 |
1540 |
-14 |
1,860 |
57,378 |
+25 |
Mar14 |
130510 |
1544 |
1555 |
1538 |
1538 |
-15 |
2,152 |
44,831 |
+296 |
May14 |
130510 |
1553 |
1553 |
1542 |
1542 |
-15 |
317 |
11,065 |
+6 |
Jul14 |
130510 |
1558 |
1558 |
1547 |
1547 |
-15 |
0 |
4,532 |
+21 |
Total Volume and Open Interest |
20,859 |
253,044 |
-184 |
London Sugar(LCE) |
Aug13 |
130510 |
487.90 |
491.40 |
486.90 |
489.20 |
+3.00 |
7,385 |
39,845 |
+2,603 |
Oct13 |
130510 |
491.30 |
493.80 |
489.80 |
491.20 |
+1.60 |
2,924 |
15,083 |
+333 |
Dec13 |
130510 |
500.20 |
501.10 |
497.10 |
497.50 |
-0.60 |
454 |
5,392 |
+87 |
Mar14 |
130510 |
506.60 |
507.30 |
503.20 |
503.30 |
-2.70 |
126 |
5,211 |
-16 |
May14 |
130510 |
512.30 |
512.30 |
508.30 |
508.30 |
-2.20 |
93 |
1,884 |
+7 |
Total Volume and Open Interest |
11,062 |
68,870 |
+3,023 |
Cotton(ICE) |
Jul13 |
130510 |
87.71 |
87.88 |
85.45 |
86.48 |
-1.44 |
20,563 |
118,886 |
+3,449 |
Oct13 |
130510 |
86.90 |
86.90 |
86.17 |
86.17 |
-1.27 |
3 |
72 |
+2 |
Dec13 |
130510 |
86.81 |
86.97 |
84.70 |
85.82 |
-1.19 |
4,763 |
55,758 |
+1,033 |
Mar14 |
130510 |
86.21 |
86.36 |
85.42 |
85.77 |
-1.19 |
127 |
1,603 |
+28 |
May14 |
130510 |
85.97 |
85.97 |
85.62 |
85.62 |
-1.18 |
7 |
371 |
-2 |
Jul14 |
130510 |
85.82 |
85.82 |
85.52 |
85.52 |
-1.19 |
0 |
298 |
+0 |
Total Volume and Open Interest |
25,463 |
177,494 |
+4,488 |
Lumber(CME) |
May13 |
130510 |
336.6 |
337.9 |
332.9 |
335.0 |
+6.5 |
79 |
406 |
-82 |
Jul13 |
130510 |
337.9 |
341.9 |
336.2 |
338.3 |
+5.3 |
524 |
3,973 |
-11 |
Sep13 |
130510 |
336.9 |
338.9 |
333.0 |
336.3 |
+5.3 |
77 |
1,108 |
-7 |
Nov13 |
130510 |
333.4 |
333.5 |
330.0 |
331.1 |
+3.1 |
12 |
166 |
-7 |
Total Volume and Open Interest |
692 |
5,675 |
-107 |
Crude Oil(NYM) |
Jun13 |
130510 |
96.16 |
96.24 |
93.37 |
96.04 |
-0.35 |
276,315 |
221,596 |
-22,539 |
Jul13 |
130510 |
96.33 |
96.49 |
93.62 |
96.29 |
-0.37 |
113,686 |
238,822 |
+19,052 |
Aug13 |
130510 |
96.39 |
96.47 |
93.68 |
96.28 |
-0.37 |
70,302 |
122,299 |
-1,477 |
Sep13 |
130510 |
96.15 |
96.16 |
93.51 |
96.03 |
-0.38 |
63,837 |
120,200 |
-5,685 |
Oct13 |
130510 |
95.78 |
95.78 |
93.10 |
95.63 |
-0.37 |
25,568 |
70,473 |
-2,240 |
Nov13 |
130510 |
95.30 |
95.30 |
92.67 |
95.16 |
-0.36 |
13,612 |
49,730 |
-1,986 |
Dec13 |
130510 |
94.76 |
94.91 |
92.23 |
94.68 |
-0.35 |
62,681 |
218,858 |
-2,267 |
Jan14 |
130510 |
93.36 |
94.21 |
92.14 |
94.19 |
-0.33 |
7,649 |
44,304 |
+567 |
Feb14 |
130510 |
93.73 |
93.73 |
92.35 |
93.71 |
-0.32 |
2,484 |
25,214 |
-696 |
Mar14 |
130510 |
93.41 |
93.41 |
91.03 |
93.26 |
-0.31 |
5,906 |
36,371 |
-335 |
Apr14 |
130510 |
91.32 |
92.82 |
91.18 |
92.82 |
-0.30 |
3,204 |
16,514 |
+498 |
May14 |
130510 |
90.99 |
92.45 |
90.36 |
92.45 |
-0.29 |
3,383 |
17,530 |
-138 |
Jun14 |
130510 |
92.27 |
92.37 |
89.97 |
92.14 |
-0.28 |
13,484 |
78,509 |
+598 |
Jul14 |
130510 |
91.00 |
91.78 |
90.20 |
91.78 |
-0.27 |
1,835 |
16,243 |
-24 |
Aug14 |
130510 |
91.44 |
91.44 |
91.44 |
91.44 |
-0.26 |
1,215 |
15,360 |
-127 |
Sep14 |
130510 |
91.10 |
91.10 |
91.10 |
91.10 |
-0.26 |
1,366 |
27,713 |
-332 |
Total Volume and Open Interest |
704,362 |
1,757,897 |
-12,545 |
e-miNY Crude Oil(NYM) |
May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
Jun13 |
130510 |
96.200 |
96.250 |
93.350 |
96.050 |
-0.350 |
6,287 |
1,969 |
+123 |
Jul13 |
130510 |
96.450 |
96.475 |
93.700 |
96.300 |
-0.350 |
254 |
712 |
+47 |
Aug13 |
130510 |
95.875 |
96.275 |
93.750 |
96.275 |
-0.375 |
15 |
451 |
+2 |
Sep13 |
130510 |
94.100 |
96.025 |
93.750 |
96.025 |
-0.375 |
4 |
113 |
+0 |
Oct13 |
130510 |
95.625 |
95.625 |
93.100 |
95.625 |
-0.375 |
0 |
5 |
+0 |
Nov13 |
130510 |
95.150 |
95.150 |
92.675 |
95.150 |
-0.375 |
0 |
11 |
+0 |
Dec13 |
130510 |
93.300 |
94.675 |
92.250 |
94.675 |
-0.350 |
0 |
56 |
+0 |
Jan14 |
130510 |
94.200 |
94.200 |
94.200 |
94.200 |
-0.325 |
|
|
|
Feb14 |
130510 |
93.700 |
93.700 |
93.700 |
93.700 |
-0.325 |
|
|
|
Total Volume and Open Interest |
6,560 |
3,408 |
+172 |
Heating Oil(NYM) |
Jun13 |
130510 |
292.73 |
292.97 |
285.35 |
290.62 |
-3.04 |
65,737 |
90,721 |
-3,761 |
Jul13 |
130510 |
291.77 |
292.04 |
284.62 |
289.82 |
-2.68 |
34,829 |
65,662 |
+3,377 |
Aug13 |
130510 |
292.22 |
292.22 |
285.00 |
290.14 |
-2.47 |
16,627 |
24,232 |
+2,082 |
Sep13 |
130510 |
291.23 |
291.87 |
285.77 |
290.78 |
-2.35 |
11,876 |
27,913 |
+118 |
Oct13 |
130510 |
292.62 |
292.62 |
287.29 |
291.44 |
-2.26 |
5,468 |
15,465 |
+1,349 |
Nov13 |
130510 |
293.01 |
293.01 |
287.39 |
291.85 |
-2.19 |
3,884 |
10,488 |
+341 |
Dec13 |
130510 |
293.65 |
293.71 |
287.08 |
292.06 |
-2.07 |
9,445 |
41,316 |
+1,397 |
Jan14 |
130510 |
290.36 |
292.53 |
288.13 |
292.53 |
-1.97 |
1,071 |
7,705 |
+237 |
Feb14 |
130510 |
293.25 |
293.25 |
288.46 |
292.59 |
-1.92 |
423 |
2,780 |
-60 |
Mar14 |
130510 |
287.97 |
292.07 |
287.25 |
292.07 |
-1.84 |
472 |
4,132 |
-51 |
Apr14 |
130510 |
290.95 |
290.95 |
290.95 |
290.95 |
-1.71 |
522 |
9,782 |
+9 |
May14 |
130510 |
287.45 |
290.00 |
285.30 |
290.00 |
-1.61 |
374 |
1,705 |
-135 |
Jun14 |
130510 |
286.43 |
288.79 |
286.43 |
288.79 |
-1.50 |
643 |
8,247 |
+109 |
Jul14 |
130510 |
288.34 |
288.34 |
288.34 |
288.34 |
-1.40 |
28 |
535 |
+20 |
Total Volume and Open Interest |
151,407 |
314,661 |
+5,029 |
Gasoline(NYMEX) |
Jun13 |
130510 |
287.52 |
288.00 |
281.44 |
286.03 |
-2.48 |
57,331 |
89,260 |
-772 |
Jul13 |
130510 |
285.96 |
286.38 |
279.92 |
284.66 |
-2.16 |
33,268 |
70,195 |
+4,422 |
Aug13 |
130510 |
283.64 |
283.65 |
277.35 |
282.21 |
-1.91 |
17,010 |
28,800 |
+484 |
Sep13 |
130510 |
279.89 |
280.34 |
273.91 |
278.95 |
-1.69 |
12,648 |
29,701 |
+908 |
Oct13 |
130510 |
266.20 |
266.20 |
260.45 |
265.23 |
-1.46 |
6,750 |
17,378 |
+317 |
Nov13 |
130510 |
263.48 |
263.90 |
257.65 |
262.67 |
-1.39 |
3,895 |
20,773 |
+809 |
Dec13 |
130510 |
262.00 |
262.64 |
256.18 |
261.35 |
-1.27 |
4,885 |
13,918 |
+650 |
Jan14 |
130510 |
258.10 |
261.09 |
256.10 |
261.09 |
-1.14 |
844 |
6,335 |
+88 |
Feb14 |
130510 |
261.71 |
261.71 |
261.71 |
261.71 |
-1.07 |
382 |
2,345 |
+108 |
Mar14 |
130510 |
262.75 |
262.75 |
262.75 |
262.75 |
-0.98 |
396 |
4,204 |
-28 |
Total Volume and Open Interest |
137,670 |
288,982 |
+6,991 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130510 |
286.00 |
286.03 |
286.00 |
286.00 |
-2.50 |
0 |
1 |
+0 |
Jul13 |
130510 |
284.70 |
284.70 |
284.66 |
284.70 |
-2.10 |
|
|
|
Aug13 |
130510 |
282.20 |
282.21 |
282.20 |
282.20 |
-1.90 |
|
|
|
Sep13 |
130510 |
279.00 |
279.00 |
278.95 |
279.00 |
-1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun13 |
130510 |
3.967 |
4.010 |
3.898 |
3.910 |
-0.073 |
90,787 |
179,180 |
-5,858 |
Jul13 |
130510 |
4.005 |
4.059 |
3.950 |
3.960 |
-0.073 |
34,624 |
248,443 |
-1,578 |
Aug13 |
130510 |
4.033 |
4.085 |
3.975 |
3.983 |
-0.075 |
20,503 |
71,821 |
+85 |
Sep13 |
130510 |
4.032 |
4.086 |
3.974 |
3.982 |
-0.078 |
21,525 |
94,168 |
+2,381 |
Oct13 |
130510 |
4.055 |
4.104 |
4.000 |
4.004 |
-0.079 |
25,047 |
189,136 |
-2,176 |
Nov13 |
130510 |
4.125 |
4.187 |
4.079 |
4.084 |
-0.084 |
8,572 |
66,370 |
+1,344 |
Dec13 |
130510 |
4.325 |
4.351 |
4.249 |
4.255 |
-0.083 |
5,964 |
58,971 |
-679 |
Jan14 |
130510 |
4.391 |
4.436 |
4.335 |
4.342 |
-0.082 |
15,891 |
137,547 |
+347 |
Feb14 |
130510 |
4.401 |
4.401 |
4.315 |
4.321 |
-0.079 |
1,583 |
38,643 |
-105 |
Mar14 |
130510 |
4.338 |
4.345 |
4.254 |
4.260 |
-0.076 |
8,261 |
66,934 |
+415 |
Apr14 |
130510 |
4.096 |
4.117 |
4.046 |
4.049 |
-0.057 |
8,054 |
110,524 |
-1,014 |
May14 |
130510 |
4.109 |
4.109 |
4.046 |
4.048 |
-0.055 |
868 |
22,840 |
-70 |
Jun14 |
130510 |
4.143 |
4.143 |
4.081 |
4.083 |
-0.053 |
416 |
20,812 |
+37 |
Jul14 |
130510 |
4.184 |
4.184 |
4.118 |
4.118 |
-0.050 |
475 |
13,124 |
-145 |
Aug14 |
130510 |
4.208 |
4.208 |
4.140 |
4.140 |
-0.050 |
88 |
13,651 |
+18 |
Sep14 |
130510 |
4.195 |
4.195 |
4.139 |
4.139 |
-0.050 |
84 |
18,117 |
+27 |
Total Volume and Open Interest |
245,461 |
1,531,170 |
-6,244 |
Brent Crude Oil(ICE) |
Jun13 |
130510 |
104.35 |
104.45 |
101.56 |
103.91 |
-0.56 |
229,268 |
172,981 |
-14,971 |
Jul13 |
130510 |
104.05 |
104.20 |
101.39 |
103.65 |
-0.55 |
203,793 |
260,419 |
+11,396 |
Aug13 |
130510 |
103.84 |
104.01 |
101.20 |
103.44 |
-0.58 |
113,806 |
167,350 |
+9,013 |
Sep13 |
130510 |
103.57 |
103.74 |
100.96 |
103.18 |
-0.60 |
64,296 |
105,291 |
+2,419 |
Oct13 |
130510 |
103.32 |
103.38 |
100.67 |
102.89 |
-0.61 |
33,764 |
83,044 |
+1,672 |
Nov13 |
130510 |
103.04 |
103.23 |
100.43 |
102.65 |
-0.60 |
22,763 |
53,637 |
+1,481 |
Dec13 |
130510 |
102.76 |
102.93 |
100.14 |
102.37 |
-0.59 |
82,050 |
188,035 |
+2,449 |
Jan14 |
130510 |
102.38 |
102.40 |
99.95 |
102.10 |
-0.56 |
7,496 |
41,591 |
+579 |
Feb14 |
130510 |
102.11 |
102.11 |
99.67 |
101.82 |
-0.53 |
3,857 |
23,271 |
+527 |
Mar14 |
130510 |
101.77 |
101.77 |
101.51 |
101.51 |
-0.51 |
6,060 |
32,656 |
-1,143 |
Apr14 |
130510 |
101.35 |
101.35 |
101.00 |
101.20 |
-0.48 |
1,752 |
31,175 |
+291 |
May14 |
130510 |
100.89 |
100.89 |
100.89 |
100.89 |
-0.45 |
1,338 |
13,790 |
+179 |
Jun14 |
130510 |
100.69 |
100.79 |
98.45 |
100.55 |
-0.44 |
15,388 |
77,814 |
+271 |
Jul14 |
130510 |
100.27 |
100.27 |
100.27 |
100.27 |
-0.42 |
1,820 |
14,356 |
+473 |
Total Volume and Open Interest |
821,472 |
1,599,571 |
+15,547 |
Gas Oil(ICE) |
May13 |
130510 |
868.00 |
869.50 |
865.75 |
867.50 |
unch |
44,949 |
28,598 |
-13,558 |
Jun13 |
130510 |
871.75 |
873.00 |
850.25 |
851.75 |
-18.75 |
129,960 |
172,790 |
+15,391 |
Jul13 |
130510 |
873.25 |
874.75 |
853.25 |
855.00 |
-18.25 |
78,415 |
103,315 |
+17,618 |
Aug13 |
130510 |
876.25 |
877.50 |
856.75 |
858.50 |
-17.75 |
33,422 |
61,272 |
+6,657 |
Sep13 |
130510 |
878.75 |
880.00 |
859.50 |
861.25 |
-17.50 |
23,759 |
58,851 |
-431 |
Oct13 |
130510 |
881.25 |
881.75 |
862.00 |
863.50 |
-17.25 |
13,058 |
31,657 |
-245 |
Nov13 |
130510 |
881.00 |
881.75 |
864.00 |
864.50 |
-16.75 |
10,011 |
27,933 |
-130 |
Dec13 |
130510 |
883.25 |
883.25 |
862.75 |
864.50 |
-16.50 |
29,673 |
67,023 |
+828 |
Jan14 |
130510 |
881.75 |
882.00 |
864.00 |
865.25 |
-16.50 |
4,952 |
19,746 |
+1,409 |
Feb14 |
130510 |
881.50 |
881.50 |
864.00 |
865.25 |
-16.25 |
1,682 |
12,915 |
+636 |
Total Volume and Open Interest |
375,620 |
677,727 |
+28,832 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130510 |
2.630 |
2.630 |
2.565 |
2.606 |
-0.021 |
210 |
896 |
-23 |
Jul13 |
130510 |
2.492 |
2.500 |
2.450 |
2.495 |
-0.007 |
371 |
1,286 |
+69 |
Aug13 |
130510 |
2.402 |
2.402 |
2.366 |
2.386 |
-0.012 |
225 |
2,129 |
+18 |
Sep13 |
130510 |
2.251 |
2.251 |
2.205 |
2.240 |
-0.002 |
519 |
2,019 |
-107 |
Oct13 |
130510 |
2.054 |
2.079 |
2.041 |
2.072 |
-0.002 |
181 |
1,406 |
+19 |
Nov13 |
130510 |
1.995 |
2.010 |
1.984 |
2.007 |
-0.003 |
53 |
726 |
-3 |
Dec13 |
130510 |
1.960 |
1.986 |
1.958 |
1.973 |
-0.014 |
88 |
1,131 |
-12 |
Total Volume and Open Interest |
1,649 |
10,077 |
-39 |
WTI Crude Oil(ICE) |
Jun13 |
130510 |
96.22 |
96.24 |
93.36 |
96.04 |
-0.35 |
51,616 |
68,934 |
-5,037 |
Jul13 |
130510 |
96.41 |
96.47 |
93.62 |
96.29 |
-0.37 |
25,658 |
67,887 |
+755 |
Aug13 |
130510 |
96.33 |
96.42 |
93.65 |
96.28 |
-0.37 |
14,555 |
38,558 |
+3,076 |
Sep13 |
130510 |
96.03 |
96.05 |
93.48 |
96.03 |
-0.38 |
11,291 |
40,955 |
+1,211 |
Oct13 |
130510 |
95.43 |
95.63 |
93.20 |
95.63 |
-0.37 |
4,895 |
20,477 |
+704 |
Nov13 |
130510 |
95.16 |
95.24 |
92.95 |
95.16 |
-0.36 |
3,886 |
14,309 |
+98 |
Dec13 |
130510 |
94.76 |
94.77 |
92.26 |
94.68 |
-0.35 |
19,871 |
113,373 |
+1,612 |
Jan14 |
130510 |
94.00 |
94.19 |
92.99 |
94.19 |
-0.33 |
1,028 |
11,228 |
+75 |
Feb14 |
130510 |
93.71 |
93.71 |
93.71 |
93.71 |
-0.32 |
589 |
4,560 |
+35 |
Mar14 |
130510 |
93.26 |
93.26 |
93.26 |
93.26 |
-0.31 |
535 |
8,410 |
-65 |
Apr14 |
130510 |
92.82 |
92.82 |
92.82 |
92.82 |
-0.30 |
321 |
4,670 |
-7 |
May14 |
130510 |
92.45 |
92.45 |
92.45 |
92.45 |
-0.29 |
261 |
3,683 |
-62 |
Jun14 |
130510 |
90.77 |
92.14 |
90.26 |
92.14 |
-0.28 |
2,200 |
25,206 |
+87 |
Jul14 |
130510 |
91.78 |
91.78 |
91.78 |
91.78 |
-0.27 |
74 |
3,698 |
+4 |
Aug14 |
130510 |
91.44 |
91.44 |
91.44 |
91.44 |
-0.26 |
8 |
3,128 |
+5 |
Sep14 |
130510 |
91.10 |
91.10 |
91.10 |
91.10 |
-0.26 |
8 |
10,070 |
-6 |
Total Volume and Open Interest |
143,141 |
559,611 |
+2,801 |
US Dollar Index(ICE) |
Jun13 |
130510 |
82.815 |
83.520 |
82.765 |
83.230 |
+0.355 |
25,073 |
68,735 |
+422 |
Sep13 |
130510 |
83.050 |
83.750 |
82.980 |
83.490 |
+0.370 |
66 |
834 |
+6 |
Dec13 |
130510 |
83.700 |
83.700 |
83.700 |
83.700 |
+0.370 |
|
|
|
Total Volume and Open Interest |
25,139 |
69,569 |
+428 |
Australian Dollar(CME) |
Jun13 |
130510 |
100.64 |
100.70 |
99.35 |
99.84 |
-0.44 |
105,309 |
162,964 |
+8,061 |
Sep13 |
130510 |
100.03 |
100.06 |
98.74 |
99.22 |
-0.45 |
454 |
2,189 |
+32 |
Dec13 |
130510 |
99.01 |
99.47 |
98.54 |
98.64 |
-0.44 |
2 |
80 |
+0 |
Total Volume and Open Interest |
105,765 |
165,263 |
+8,093 |
British Pound(CME) |
Jun13 |
130510 |
154.46 |
154.54 |
153.09 |
153.52 |
-0.74 |
106,624 |
190,588 |
+469 |
Sep13 |
130510 |
154.37 |
154.38 |
153.05 |
153.44 |
-0.74 |
102 |
601 |
+42 |
Dec13 |
130510 |
153.00 |
154.13 |
153.00 |
153.38 |
-0.75 |
27 |
59 |
+27 |
Total Volume and Open Interest |
106,753 |
191,319 |
+538 |
Canadian Dollar(CME) |
Jun13 |
130510 |
99.23 |
99.29 |
98.42 |
98.80 |
-0.26 |
52,086 |
143,431 |
+1,187 |
Sep13 |
130510 |
99.06 |
99.06 |
98.25 |
98.59 |
-0.26 |
479 |
4,307 |
+22 |
Dec13 |
130510 |
98.80 |
98.80 |
98.00 |
98.38 |
-0.26 |
8 |
2,132 |
+5 |
Mar14 |
130510 |
98.00 |
98.44 |
98.00 |
98.18 |
-0.26 |
0 |
299 |
+0 |
Total Volume and Open Interest |
52,578 |
150,232 |
+1,218 |
Japanese Yen(CME) |
Jun13 |
130510 |
99.40 |
99.47 |
98.07 |
98.50 |
-0.94 |
120,886 |
206,635 |
-329 |
Sep13 |
130510 |
99.38 |
99.49 |
98.14 |
98.55 |
-0.94 |
573 |
2,505 |
+276 |
Dec13 |
130510 |
99.34 |
99.56 |
98.18 |
98.62 |
-0.94 |
16 |
136 |
+6 |
Total Volume and Open Interest |
121,475 |
209,323 |
-47 |
Swiss Franc(CME) |
Jun13 |
130510 |
105.51 |
105.56 |
103.89 |
104.55 |
-0.86 |
31,236 |
49,383 |
+167 |
Sep13 |
130510 |
105.40 |
105.52 |
104.00 |
104.65 |
-0.87 |
8 |
31 |
+2 |
Dec13 |
130510 |
104.29 |
105.65 |
104.29 |
104.78 |
-0.87 |
|
|
|
Total Volume and Open Interest |
31,244 |
49,414 |
+169 |
EuroFX(CME) |
Jun13 |
130510 |
130.47 |
130.54 |
129.38 |
129.86 |
-0.33 |
235,593 |
216,904 |
+5,155 |
Sep13 |
130510 |
130.56 |
130.60 |
129.47 |
129.94 |
-0.33 |
208 |
2,482 |
+63 |
Dec13 |
130510 |
130.59 |
130.59 |
129.67 |
130.01 |
-0.34 |
18 |
404 |
+6 |
Total Volume and Open Interest |
235,828 |
219,825 |
+5,228 |
Mexican Peso(CME) |
May13 |
130510 |
824.50 |
831.25 |
824.50 |
824.50 |
-6.75 |
|
|
|
Jun13 |
130510 |
830.75 |
832.25 |
819.25 |
822.50 |
-6.75 |
34,747 |
163,472 |
-3,153 |
Total Volume and Open Interest |
34,812 |
164,528 |
-3,131 |
Brazilian Real(CME) |
Jun13 |
130510 |
493.85 |
494.35 |
491.35 |
491.80 |
-3.10 |
4,690 |
13,257 |
+865 |
Jul13 |
130510 |
489.90 |
493.00 |
489.50 |
489.90 |
-3.10 |
0 |
14 |
+0 |
Aug13 |
130510 |
487.65 |
490.70 |
487.30 |
487.65 |
-3.05 |
80 |
80 |
+80 |
Sep13 |
130510 |
485.15 |
488.20 |
485.15 |
485.15 |
-3.05 |
|
|
|
Total Volume and Open Interest |
4,770 |
40,337 |
+945 |
30-Year T-Bonds(CBOT) |
Jun13 |
130510 |
146~170 |
146~220 |
144~170 |
145~000 |
-1~160 |
369,198 |
674,530 |
-1,336 |
Sep13 |
130510 |
145~230 |
145~230 |
143~230 |
144~040 |
-1~180 |
979 |
8,846 |
+574 |
Dec13 |
130510 |
143~200 |
145~060 |
143~200 |
143~200 |
-1~180 |
|
|
|
Total Volume and Open Interest |
370,177 |
683,376 |
-762 |
10-Year T-Notes(CBOT) |
Jun13 |
130510 |
132~220 |
132~245 |
131~280 |
132~025 |
-0~205 |
1,060,507 |
2,189,481 |
-8,610 |
Sep13 |
130510 |
131~285 |
131~285 |
131~015 |
131~065 |
-0~220 |
14,060 |
78,752 |
+5,337 |
Dec13 |
130510 |
131~065 |
131~065 |
131~065 |
131~065 |
-0~220 |
|
|
|
Total Volume and Open Interest |
1,074,567 |
2,268,233 |
-3,273 |
5-Year T-Notes(CBOT) |
Jun13 |
130510 |
124~092 |
124~100 |
123~294 |
123~316 |
-0~102 |
487,469 |
1,845,956 |
+9,398 |
Sep13 |
130510 |
123~276 |
123~292 |
123~160 |
123~176 |
-0~114 |
3,029 |
42,321 |
+1,595 |
Dec13 |
130510 |
123~176 |
123~292 |
123~176 |
123~176 |
-0~114 |
|
|
|
Total Volume and Open Interest |
490,498 |
1,888,277 |
+10,993 |
2 Year T-Notes(CBOT) |
Jun13 |
130510 |
110~090 |
110~092 |
110~076 |
110~082 |
-0~006 |
176,877 |
899,268 |
-15,221 |
Sep13 |
130510 |
110~076 |
110~082 |
110~070 |
110~072 |
-0~010 |
3,647 |
34,354 |
+1,629 |
Dec13 |
130510 |
110~072 |
110~072 |
110~072 |
110~072 |
-0~010 |
|
|
|
Total Volume and Open Interest |
180,524 |
933,622 |
-13,592 |
Eurodollars(CME) |
Jun13 |
130510 |
99.725 |
99.725 |
99.715 |
99.725 |
unch |
38,629 |
846,851 |
-4,488 |
Sep13 |
130510 |
99.705 |
99.710 |
99.695 |
99.705 |
-0.005 |
70,700 |
710,251 |
+1,642 |
Dec13 |
130510 |
99.690 |
99.690 |
99.675 |
99.685 |
-0.005 |
77,574 |
804,873 |
+2,693 |
Mar14 |
130510 |
99.670 |
99.670 |
99.655 |
99.660 |
-0.010 |
70,344 |
727,175 |
-6,149 |
Jun14 |
130510 |
99.640 |
99.640 |
99.625 |
99.630 |
-0.010 |
58,727 |
731,750 |
+4,250 |
Sep14 |
130510 |
99.605 |
99.605 |
99.580 |
99.590 |
-0.015 |
73,381 |
645,603 |
+1,770 |
Dec14 |
130510 |
99.550 |
99.555 |
99.520 |
99.530 |
-0.020 |
106,686 |
735,859 |
+7,556 |
Mar15 |
130510 |
99.480 |
99.485 |
99.445 |
99.455 |
-0.030 |
83,515 |
623,212 |
+12,155 |
Jun15 |
130510 |
99.400 |
99.400 |
99.355 |
99.360 |
-0.040 |
68,631 |
812,619 |
-1,390 |
Sep15 |
130510 |
99.300 |
99.300 |
99.245 |
99.250 |
-0.050 |
70,713 |
527,491 |
+4,403 |
Dec15 |
130510 |
99.175 |
99.180 |
99.110 |
99.115 |
-0.065 |
80,260 |
649,469 |
-177 |
Mar16 |
130510 |
99.045 |
99.045 |
98.960 |
98.965 |
-0.080 |
96,796 |
376,282 |
+9,851 |
Jun16 |
130510 |
98.890 |
98.890 |
98.795 |
98.800 |
-0.095 |
57,616 |
335,673 |
-2,349 |
Sep16 |
130510 |
98.730 |
98.735 |
98.620 |
98.625 |
-0.110 |
41,050 |
233,661 |
+4,529 |
Dec16 |
130510 |
98.565 |
98.570 |
98.435 |
98.445 |
-0.125 |
48,545 |
180,780 |
+5,640 |
Mar17 |
130510 |
98.400 |
98.400 |
98.260 |
98.270 |
-0.135 |
42,847 |
174,054 |
+6,234 |
Jun17 |
130510 |
98.225 |
98.225 |
98.075 |
98.090 |
-0.140 |
22,032 |
118,676 |
+811 |
Sep17 |
130510 |
98.060 |
98.060 |
97.900 |
97.920 |
-0.145 |
13,874 |
88,608 |
+562 |
Total Volume and Open Interest |
1,144,850 |
9,634,176 |
+47,612 |
Ultra T-Bond(CBOT) |
Jun13 |
130510 |
161~10 |
161~12 |
158~07 |
158~30 |
-2~11 |
52,939 |
400,475 |
+1,494 |
Sep13 |
130510 |
157~20 |
159~25 |
157~11 |
157~14 |
-2~11 |
27 |
1,108 |
+0 |
Dec13 |
130510 |
157~14 |
159~25 |
157~14 |
157~14 |
-2~11 |
|
|
|
Total Volume and Open Interest |
52,966 |
401,583 |
+1,494 |
30 Day Federal Funds(CBOT) |
May13 |
130510 |
99.872 |
99.875 |
99.870 |
99.870 |
unch |
3,017 |
45,895 |
-1,109 |
Jun13 |
130510 |
99.880 |
99.880 |
99.870 |
99.875 |
unch |
2,842 |
37,312 |
-301 |
Jul13 |
130510 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
497 |
26,598 |
-108 |
Aug13 |
130510 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
351 |
23,142 |
+170 |
Sep13 |
130510 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
107 |
18,943 |
-24 |
Oct13 |
130510 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
64 |
16,928 |
+12 |
Total Volume and Open Interest |
9,853 |
324,903 |
-681 |
3-Mth Euro-Yen(CME) |
Jun13 |
130510 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep13 |
130510 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130510 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130510 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130510 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130510 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130510 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130510 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130510 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130510 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130510 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
864 |
+0 |
Sep13 |
130510 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130510 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130510 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
172 |
+0 |
Jun14 |
130510 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130510 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130510 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130510 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,643 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130510 |
144.75 |
144.76 |
143.46 |
143.70 |
-1.04 |
2,154 |
21,656 |
+780 |
Sep13 |
130510 |
143.80 |
143.80 |
143.80 |
143.80 |
-0.84 |
0 |
31 |
+0 |
Dec13 |
130510 |
140.04 |
140.04 |
140.04 |
140.04 |
-0.84 |
|
|
|
Total Volume and Open Interest |
2,154 |
21,687 |
+780 |
Euro-Bund(EUREX) |
Jun13 |
130510 |
145.65 |
145.66 |
144.43 |
144.66 |
-1.23 |
655,670 |
978,787 |
-9,110 |
Sep13 |
130510 |
145.75 |
145.75 |
144.59 |
144.80 |
-1.32 |
4,640 |
28,465 |
+3,042 |
Dec13 |
130510 |
142.85 |
142.85 |
142.85 |
142.85 |
-1.39 |
0 |
3 |
+0 |
Total Volume and Open Interest |
660,310 |
1,007,255 |
-6,068 |
Euro-Bobl(EUREX) |
Jun13 |
130510 |
126.60 |
126.61 |
126.15 |
126.25 |
-0.47 |
549,950 |
999,625 |
-45,031 |
Sep13 |
130510 |
127.11 |
127.11 |
126.78 |
126.78 |
-0.54 |
5,877 |
50,896 |
+2,349 |
Dec13 |
130510 |
126.78 |
126.78 |
126.78 |
126.78 |
-0.54 |
|
|
|
Total Volume and Open Interest |
555,827 |
1,050,521 |
-42,682 |
3-Mth Euribor(EUREX) |
Jun13 |
130510 |
99.800 |
99.800 |
99.785 |
99.785 |
-0.015 |
0 |
3,200 |
+0 |
Sep13 |
130510 |
99.805 |
99.805 |
99.780 |
99.790 |
-0.030 |
0 |
1,572 |
+0 |
Dec13 |
130510 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.035 |
0 |
1,146 |
+0 |
Total Volume and Open Interest |
0 |
9,022 |
+0 |
Long Gilt(LIFFE) |
Jun13 |
130510 |
118~19 |
118~19 |
117~26 |
117~31 |
-0~31 |
161,663 |
378,119 |
-3,684 |
Sep13 |
130510 |
117~25 |
117~27 |
117~04 |
117~10 |
-1~04 |
460 |
3,303 |
-584 |
Total Volume and Open Interest |
162,123 |
381,422 |
-4,268 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130510 |
99.50 |
99.50 |
99.49 |
99.49 |
-0.01 |
30,653 |
281,862 |
-2,331 |
Sep13 |
130510 |
99.51 |
99.51 |
99.50 |
99.50 |
-0.01 |
36,395 |
346,083 |
+2,120 |
Dec13 |
130510 |
99.51 |
99.52 |
99.49 |
99.50 |
-0.02 |
29,915 |
303,979 |
+980 |
Mar14 |
130510 |
99.51 |
99.51 |
99.47 |
99.49 |
-0.02 |
37,765 |
317,013 |
-8,859 |
Jun14 |
130510 |
99.49 |
99.49 |
99.44 |
99.46 |
-0.03 |
32,603 |
311,485 |
-23,823 |
Sep14 |
130510 |
99.44 |
99.45 |
99.41 |
99.42 |
-0.03 |
42,833 |
270,919 |
-247 |
Total Volume and Open Interest |
334,155 |
2,753,091 |
-53,029 |
3-Mth Euribor(LIFFE) |
Jun13 |
130510 |
99.805 |
99.805 |
99.780 |
99.785 |
-0.015 |
41,351 |
571,407 |
-147 |
Sep13 |
130510 |
99.820 |
99.820 |
99.780 |
99.790 |
-0.030 |
55,524 |
409,463 |
+16,564 |
Dec13 |
130510 |
99.810 |
99.810 |
99.765 |
99.775 |
-0.035 |
64,971 |
471,799 |
-6,274 |
Total Volume and Open Interest |
771,165 |
4,595,291 |
+50,528 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130510 |
97.29 |
97.30 |
97.24 |
97.26 |
-0.03 |
28,760 |
212,935 |
-1,081 |
Sep13 |
130510 |
97.41 |
97.43 |
97.34 |
97.36 |
-0.05 |
41,431 |
233,189 |
+2,254 |
Dec13 |
130510 |
97.45 |
97.47 |
97.37 |
97.39 |
-0.06 |
32,898 |
183,698 |
+3,075 |
Mar14 |
130510 |
97.41 |
97.43 |
97.33 |
97.35 |
-0.06 |
16,930 |
115,174 |
+1,799 |
Jun14 |
130510 |
97.33 |
97.34 |
97.25 |
97.27 |
-0.05 |
8,341 |
77,339 |
+2,038 |
Sep14 |
130510 |
97.22 |
97.23 |
97.15 |
97.17 |
-0.05 |
3,728 |
56,999 |
+53 |
Dec14 |
130510 |
97.12 |
97.14 |
97.05 |
97.07 |
-0.04 |
2,948 |
41,376 |
+1,327 |
Mar15 |
130510 |
97.00 |
97.02 |
96.95 |
96.96 |
-0.05 |
1,518 |
23,950 |
+493 |
Jun15 |
130510 |
96.84 |
96.86 |
96.84 |
96.86 |
-0.03 |
0 |
1,963 |
-7 |
Sep15 |
130510 |
96.74 |
96.75 |
96.74 |
96.75 |
-0.05 |
0 |
720 |
+0 |
Total Volume and Open Interest |
136,554 |
947,825 |
+9,951 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130510 |
96.85 |
96.89 |
96.75 |
96.77 |
-0.08 |
73,136 |
501,772 |
+1,483 |
Sep13 |
130510 |
96.77 |
96.77 |
96.77 |
96.77 |
-0.08 |
|
|
|
Total Volume and Open Interest |
73,136 |
501,772 |
+1,483 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130510 |
97.44 |
97.47 |
97.36 |
97.37 |
-0.07 |
208,181 |
583,764 |
-1,326 |
Sep13 |
130510 |
97.37 |
97.37 |
97.37 |
97.37 |
-0.07 |
|
|
|
Total Volume and Open Interest |
208,181 |
583,764 |
-1,326 |
Gold(CMX) |
Jun13 |
130510 |
1457.5 |
1461.2 |
1418.5 |
1436.6 |
-32.0 |
158,956 |
231,031 |
-8,237 |
Aug13 |
130510 |
1458.1 |
1462.2 |
1419.8 |
1437.9 |
-32.1 |
23,132 |
81,502 |
+11,535 |
Oct13 |
130510 |
1458.0 |
1458.0 |
1423.1 |
1439.0 |
-32.1 |
3,682 |
9,372 |
+68 |
Dec13 |
130510 |
1459.2 |
1464.0 |
1421.8 |
1440.1 |
-32.2 |
7,378 |
49,360 |
-212 |
Feb14 |
130510 |
1433.9 |
1441.2 |
1425.5 |
1441.2 |
-32.2 |
5,538 |
15,690 |
-7 |
Apr14 |
130510 |
1464.0 |
1464.0 |
1440.0 |
1442.3 |
-32.2 |
849 |
7,511 |
+101 |
Jun14 |
130510 |
1437.6 |
1449.9 |
1437.6 |
1443.6 |
-32.1 |
1,574 |
9,327 |
+153 |
Aug14 |
130510 |
1438.0 |
1445.0 |
1438.0 |
1445.0 |
-32.1 |
60 |
1,147 |
+25 |
Oct14 |
130510 |
1446.4 |
1446.4 |
1446.4 |
1446.4 |
-32.1 |
0 |
828 |
+0 |
Dec14 |
130510 |
1446.0 |
1447.8 |
1442.0 |
1447.8 |
-32.1 |
1,538 |
9,917 |
+1,254 |
Feb15 |
130510 |
1449.3 |
1449.3 |
1449.3 |
1449.3 |
-32.0 |
0 |
11 |
+0 |
Total Volume and Open Interest |
205,249 |
441,861 |
+3,930 |
Silver(CMX) |
May13 |
130510 |
2363.5 |
2375.0 |
2314.0 |
2363.2 |
-24.7 |
105 |
899 |
-4 |
Jul13 |
130510 |
2369.0 |
2387.5 |
2315.0 |
2365.8 |
-25.3 |
35,668 |
79,145 |
+727 |
Sep13 |
130510 |
2369.5 |
2391.0 |
2324.0 |
2370.5 |
-25.4 |
1,594 |
7,988 |
-436 |
Dec13 |
130510 |
2380.0 |
2398.0 |
2328.0 |
2377.2 |
-25.5 |
2,461 |
22,659 |
+540 |
Mar14 |
130510 |
2373.0 |
2384.0 |
2373.0 |
2382.5 |
-25.6 |
766 |
5,127 |
-96 |
May14 |
130510 |
2388.0 |
2388.0 |
2385.4 |
2385.4 |
-25.8 |
137 |
4,084 |
+123 |
Jul14 |
130510 |
2348.0 |
2392.0 |
2348.0 |
2388.4 |
-25.8 |
60 |
5,071 |
-29 |
Total Volume and Open Interest |
42,278 |
145,332 |
+1,176 |
Platinum(NYMEX) |
Jul13 |
130510 |
1508.2 |
1515.9 |
1472.3 |
1486.0 |
-30.5 |
8,035 |
59,729 |
+71 |
Oct13 |
130510 |
1508.3 |
1508.3 |
1478.0 |
1488.3 |
-30.5 |
176 |
4,091 |
+143 |
Jan14 |
130510 |
1494.0 |
1494.0 |
1480.0 |
1490.3 |
-30.5 |
1 |
85 |
+0 |
Apr14 |
130510 |
1491.2 |
1491.2 |
1491.2 |
1491.2 |
-30.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,212 |
63,915 |
+214 |
Palladium(NYMEX) |
Jun13 |
130510 |
707.70 |
712.35 |
696.60 |
705.70 |
-9.05 |
3,278 |
30,613 |
-585 |
Sep13 |
130510 |
709.20 |
710.85 |
699.25 |
707.65 |
-9.10 |
887 |
4,337 |
+621 |
Dec13 |
130510 |
708.85 |
708.85 |
708.85 |
708.85 |
-9.10 |
15 |
1,011 |
+15 |
Total Volume and Open Interest |
4,180 |
35,973 |
+51 |
Copper(CMX) |
May13 |
130510 |
334.45 |
338.55 |
332.40 |
335.60 |
+1.45 |
525 |
1,945 |
-134 |
Jul13 |
130510 |
333.50 |
338.55 |
330.40 |
335.30 |
+1.25 |
79,294 |
101,154 |
-297 |
Sep13 |
130510 |
334.15 |
339.50 |
331.45 |
336.35 |
+1.20 |
5,556 |
22,594 |
+679 |
Dec13 |
130510 |
335.25 |
340.30 |
333.00 |
337.85 |
+1.10 |
2,876 |
17,349 |
+683 |
Mar14 |
130510 |
339.35 |
339.35 |
339.35 |
339.35 |
+1.05 |
461 |
4,854 |
+286 |
Total Volume and Open Interest |
90,987 |
160,097 |
+1,310 |
DJIA Index(CBOT) |
Jun13 |
130510 |
15059 |
15112 |
15018 |
15068 |
+24 |
97 |
10,986 |
+21 |
Sep13 |
130510 |
15000 |
15000 |
14976 |
15000 |
+24 |
1 |
12 |
+0 |
Dec13 |
130510 |
14925 |
14925 |
14901 |
14925 |
+24 |
|
|
|
Mar14 |
130510 |
14830 |
14830 |
14806 |
14830 |
+24 |
|
|
|
Total Volume and Open Interest |
98 |
10,998 |
+21 |
E-mini DJIA Index(CBOT) |
Jun13 |
130510 |
15054 |
15112 |
14998 |
15068 |
+24 |
98,396 |
119,399 |
-53 |
Sep13 |
130510 |
14988 |
15016 |
14940 |
15000 |
+24 |
71 |
924 |
+35 |
Dec13 |
130510 |
14925 |
14925 |
14925 |
14925 |
+24 |
0 |
19 |
+0 |
Mar14 |
130510 |
14830 |
14830 |
14830 |
14830 |
+24 |
|
|
|
Total Volume and Open Interest |
98,467 |
120,342 |
-18 |
S & P 500(CME) |
Jun13 |
130510 |
1626.40 |
1630.90 |
1620.30 |
1629.60 |
+5.00 |
6,769 |
176,222 |
+1,182 |
Sep13 |
130510 |
1619.00 |
1623.90 |
1616.30 |
1623.90 |
+5.00 |
834 |
3,014 |
+833 |
Dec13 |
130510 |
1617.40 |
1617.40 |
1609.80 |
1617.40 |
+5.00 |
1 |
1,086 |
+1 |
Mar14 |
130510 |
1611.20 |
1611.20 |
1603.60 |
1611.20 |
+5.00 |
|
|
|
Total Volume and Open Interest |
7,604 |
180,322 |
+2,016 |
S & P 500 E-Mini(Globex) |
Jun13 |
130510 |
1626.00 |
1631.00 |
1620.25 |
1629.50 |
+5.00 |
1,593,279 |
3,136,578 |
+24,830 |
Sep13 |
130510 |
1620.50 |
1625.25 |
1614.75 |
1624.00 |
+5.00 |
17,258 |
83,297 |
+7,955 |
Total Volume and Open Interest |
1,610,584 |
3,222,636 |
+32,795 |
NASDAQ 100(CME) |
Jun13 |
130510 |
2965.30 |
2978.00 |
2959.00 |
2975.50 |
+17.50 |
968 |
8,383 |
+299 |
Sep13 |
130510 |
2969.80 |
2969.80 |
2960.00 |
2969.80 |
+17.30 |
|
|
|
Dec13 |
130510 |
2963.50 |
2963.50 |
2946.30 |
2963.50 |
+17.20 |
|
|
|
Total Volume and Open Interest |
968 |
8,383 |
+299 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130510 |
2961.30 |
2978.80 |
2958.80 |
2975.50 |
+17.50 |
144,664 |
411,863 |
+3,934 |
Sep13 |
130510 |
2960.00 |
2973.30 |
2960.00 |
2969.80 |
+17.30 |
23 |
1,108 |
-4 |
Total Volume and Open Interest |
144,689 |
413,009 |
+3,932 |
S & P Midcap 400(CME) |
Jun13 |
130510 |
1185.00 |
1188.50 |
1182.00 |
1187.90 |
+5.90 |
108 |
1,568 |
+104 |
Sep13 |
130510 |
1185.30 |
1185.30 |
1179.20 |
1185.30 |
+6.10 |
|
|
|
Dec13 |
130510 |
1183.30 |
1183.30 |
1177.20 |
1183.30 |
+6.10 |
|
|
|
Total Volume and Open Interest |
108 |
1,568 |
+104 |
Volatility Index(CBOE) |
May13 |
130510 |
14.10 |
14.40 |
13.80 |
13.85 |
-0.35 |
42,515 |
136,086 |
-7,970 |
Jun13 |
130510 |
15.20 |
15.57 |
15.00 |
15.10 |
-0.25 |
33,935 |
117,065 |
+5,392 |
Jul13 |
130510 |
16.14 |
16.48 |
16.10 |
16.20 |
-0.05 |
11,157 |
47,043 |
+1,404 |
Aug13 |
130510 |
16.65 |
17.08 |
16.65 |
16.80 |
+0.05 |
7,973 |
38,400 |
+872 |
Total Volume and Open Interest |
107,073 |
406,627 |
+1,691 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130510 |
14610 |
14830 |
14520 |
14805 |
+230 |
10,978 |
78,476 |
-388 |
Sep13 |
130510 |
14815 |
14895 |
14795 |
14875 |
+230 |
18 |
366 |
+1 |
Total Volume and Open Interest |
10,996 |
78,843 |
-387 |
Nikkei 225(SGX) |
Jun13 |
130510 |
14230 |
14655 |
14180 |
14655 |
+435 |
174,016 |
304,090 |
-1,279 |
Sep13 |
130510 |
14235 |
14650 |
14225 |
14640 |
+430 |
287 |
4,000 |
+39 |
Dec13 |
130510 |
14570 |
14585 |
14570 |
14585 |
+435 |
0 |
16,263 |
+0 |
Total Volume and Open Interest |
179,378 |
367,889 |
+604 |
CAC 40(EURONEXT) |
May13 |
130510 |
3923.0 |
3962.5 |
3920.5 |
3942.5 |
+26.0 |
78,520 |
353,749 |
+4,742 |
Jun13 |
130510 |
3897.5 |
3937.0 |
3896.5 |
3917.5 |
+26.0 |
1,650 |
34,014 |
+143 |
Jul13 |
130510 |
3897.5 |
3916.0 |
3891.0 |
3907.5 |
+24.5 |
28 |
16 |
+0 |
Total Volume and Open Interest |
80,200 |
387,839 |
+4,884 |
Hang Seng Index(HKFE) |
May13 |
130510 |
23115 |
23222 |
23037 |
23198 |
+79 |
60,017 |
109,648 |
+1,947 |
Jun13 |
130510 |
22847 |
22957 |
22777 |
22936 |
+81 |
1,043 |
8,623 |
+125 |
Total Volume and Open Interest |
61,258 |
120,430 |
+2,056 |
DAX(EUREX) |
Jun13 |
130510 |
8275.5 |
8360.0 |
8253.0 |
8277.0 |
+9.0 |
95,389 |
165,704 |
+2,175 |
Sep13 |
130510 |
8280.5 |
8365.0 |
8263.0 |
8285.5 |
+10.0 |
859 |
6,675 |
+140 |
Dec13 |
130510 |
8294.0 |
8360.0 |
8269.0 |
8291.5 |
+9.0 |
62 |
758 |
+25 |
Total Volume and Open Interest |
96,310 |
173,137 |
+2,340 |
FT-SE 100(EURONEXT) |
Jun13 |
130510 |
6558.00 |
6607.00 |
6558.00 |
6589.00 |
+26.00 |
58,200 |
665,001 |
-2,368 |
Sep13 |
130510 |
6522.50 |
6561.00 |
6522.50 |
6545.00 |
+27.00 |
97 |
2,722 |
+16 |
Dec13 |
130510 |
6517.00 |
6517.00 |
6517.00 |
6517.00 |
+27.00 |
0 |
243 |
+0 |
Total Volume and Open Interest |
58,297 |
667,966 |
-2,352 |
SPI 200(SFE) |
Jun13 |
130510 |
5193.0 |
5239.0 |
5180.0 |
5207.0 |
+13.0 |
29,222 |
257,593 |
+4,510 |
Sep13 |
130510 |
5188.0 |
5188.0 |
5172.0 |
5172.0 |
+16.0 |
31 |
2,402 |
-27 |
Dec13 |
130510 |
5188.0 |
5188.0 |
5170.0 |
5170.0 |
+14.0 |
7 |
2,451 |
+3 |
Total Volume and Open Interest |
29,590 |
266,718 |
+4,737 |
FTSE MIB(ISE) |
Jun13 |
130510 |
16890.00 |
17125.00 |
16890.00 |
17020.00 |
+182.00 |
27,190 |
56,836 |
+4,401 |
Sep13 |
130510 |
16850.00 |
17030.00 |
16850.00 |
16940.00 |
+187.00 |
66 |
330 |
-1 |
Dec13 |
130510 |
16843.00 |
16843.00 |
16843.00 |
16843.00 |
+187.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
27,256 |
57,167 |
+4,400 |
KOSPI 200(KFE) |
Jun13 |
130510 |
258.70 |
259.20 |
252.80 |
252.80 |
-6.00 |
303,862 |
115,488 |
+4,384 |
Sep13 |
130510 |
258.70 |
258.70 |
254.25 |
254.25 |
-6.15 |
178 |
5,185 |
+705 |
Dec13 |
130510 |
256.05 |
256.05 |
256.05 |
256.05 |
-2.65 |
10 |
230 |
+35 |
Total Volume and Open Interest |
304,050 |
121,174 |
+5,124 |
GSCI(CME) |
May13 |
130510 |
627.00 |
630.00 |
621.00 |
629.00 |
-5.00 |
1,835 |
5,247 |
-1,432 |
Jun13 |
130510 |
627.40 |
630.70 |
621.70 |
629.70 |
-4.90 |
1,682 |
3,649 |
+1,467 |
Jul13 |
130510 |
623.70 |
628.65 |
616.00 |
623.70 |
-4.90 |
25 |
375 |
+25 |
Total Volume and Open Interest |
3,542 |
9,271 |
+60 |
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. |
|
|