|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon May 13, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May13 |
130513 |
1486.50 |
1527.25 |
1486.50 |
1521.00 |
+32.75 |
1,692 |
3,824 |
-907 |
| Jul13 |
130513 |
1394.00 |
1423.00 |
1393.50 |
1419.25 |
+20.25 |
81,397 |
291,478 |
+4,136 |
| Aug13 |
130513 |
1326.25 |
1347.50 |
1322.75 |
1345.00 |
+15.00 |
4,215 |
13,789 |
+514 |
| Sep13 |
130513 |
1250.00 |
1266.25 |
1250.00 |
1263.00 |
+8.75 |
1,464 |
10,031 |
+50 |
| Nov13 |
130513 |
1202.00 |
1215.00 |
1201.00 |
1209.75 |
+4.25 |
30,115 |
190,296 |
+1,690 |
| Jan14 |
130513 |
1208.00 |
1222.00 |
1208.00 |
1217.50 |
+4.75 |
2,013 |
17,110 |
+109 |
| Mar14 |
130513 |
1215.50 |
1228.25 |
1215.50 |
1223.50 |
+4.50 |
686 |
3,780 |
+72 |
| May14 |
130513 |
1222.00 |
1232.50 |
1221.75 |
1228.50 |
+4.75 |
945 |
4,647 |
+507 |
| Jul14 |
130513 |
1229.25 |
1236.25 |
1229.25 |
1236.25 |
+4.75 |
546 |
5,001 |
+260 |
| Aug14 |
130513 |
1231.75 |
1231.75 |
1227.00 |
1231.75 |
+4.75 |
0 |
9 |
+0 |
| Sep14 |
130513 |
1219.50 |
1219.50 |
1214.75 |
1219.50 |
+4.75 |
0 |
10 |
+0 |
| Nov14 |
130513 |
1210.00 |
1220.00 |
1210.00 |
1216.00 |
+3.75 |
264 |
7,813 |
+105 |
| Jan15 |
130513 |
1220.00 |
1220.00 |
1216.75 |
1220.00 |
+3.25 |
1 |
20 |
+1 |
| Mar15 |
130513 |
1216.25 |
1216.25 |
1213.00 |
1216.25 |
+3.25 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
123,338 |
548,065 |
+6,537 |
| Soybean Meal(CBOT) |
| May13 |
130513 |
444.40 |
458.60 |
444.30 |
457.90 |
+13.60 |
1,605 |
1,931 |
-1,022 |
| Jul13 |
130513 |
405.70 |
416.20 |
405.20 |
415.10 |
+8.30 |
37,917 |
138,970 |
+192 |
| Aug13 |
130513 |
382.70 |
389.60 |
381.60 |
388.60 |
+4.80 |
5,800 |
17,741 |
+163 |
| Sep13 |
130513 |
358.50 |
363.20 |
358.00 |
362.10 |
+2.40 |
1,367 |
12,267 |
+127 |
| Oct13 |
130513 |
338.40 |
342.70 |
338.40 |
340.50 |
+0.80 |
1,907 |
11,755 |
+693 |
| Dec13 |
130513 |
336.00 |
340.70 |
335.70 |
338.70 |
+0.70 |
10,312 |
56,974 |
+241 |
| Jan14 |
130513 |
338.40 |
342.40 |
338.40 |
340.50 |
+0.80 |
362 |
6,708 |
-4 |
| Mar14 |
130513 |
342.50 |
345.10 |
340.80 |
343.20 |
+0.70 |
243 |
4,227 |
+37 |
| May14 |
130513 |
343.20 |
346.40 |
343.20 |
345.30 |
+1.20 |
93 |
2,874 |
+17 |
| Jul14 |
130513 |
346.30 |
348.20 |
346.30 |
348.20 |
+0.90 |
31 |
2,245 |
+19 |
| Total Volume and Open Interest |
59,637 |
256,026 |
+463 |
| Soybean Oil(CBOT) |
| May13 |
130513 |
49.28 |
49.88 |
49.02 |
49.61 |
+0.44 |
100 |
398 |
-72 |
| Jul13 |
130513 |
49.05 |
49.87 |
48.95 |
49.61 |
+0.38 |
37,040 |
185,895 |
-1,207 |
| Aug13 |
130513 |
48.83 |
49.63 |
48.80 |
49.36 |
+0.36 |
5,217 |
21,605 |
+642 |
| Sep13 |
130513 |
48.62 |
49.32 |
48.60 |
49.08 |
+0.34 |
2,534 |
16,886 |
+284 |
| Oct13 |
130513 |
48.25 |
48.91 |
48.20 |
48.65 |
+0.32 |
2,966 |
16,479 |
+621 |
| Dec13 |
130513 |
47.90 |
48.65 |
47.87 |
48.34 |
+0.29 |
12,930 |
78,341 |
-596 |
| Jan14 |
130513 |
48.11 |
48.47 |
47.84 |
48.18 |
+0.24 |
1,634 |
10,748 |
+242 |
| Mar14 |
130513 |
48.12 |
48.40 |
47.84 |
48.14 |
+0.21 |
1,206 |
5,380 |
+413 |
| May14 |
130513 |
48.08 |
48.36 |
47.91 |
48.17 |
+0.26 |
283 |
3,035 |
+20 |
| Jul14 |
130513 |
47.99 |
48.28 |
47.99 |
48.27 |
+0.23 |
78 |
2,790 |
+14 |
| Total Volume and Open Interest |
64,083 |
343,372 |
+409 |
| Canola(WCE) |
| May13 |
130513 |
653.8 |
653.8 |
653.8 |
653.8 |
+5.3 |
|
|
|
| Jul13 |
130513 |
618.5 |
624.5 |
613.5 |
623.8 |
+5.3 |
5,905 |
70,791 |
-172 |
| Nov13 |
130513 |
533.5 |
540.6 |
532.9 |
538.0 |
+2.4 |
2,421 |
62,652 |
+753 |
| Jan14 |
130513 |
533.9 |
539.3 |
533.9 |
539.3 |
+2.7 |
31 |
3,718 |
+17 |
| Mar14 |
130513 |
529.4 |
534.8 |
529.4 |
534.8 |
+2.7 |
0 |
548 |
+0 |
| Total Volume and Open Interest |
8,357 |
137,740 |
+598 |
| Corn(CBOT) |
| May13 |
130513 |
694.00 |
722.50 |
692.50 |
718.00 |
+30.25 |
2,383 |
4,676 |
-1,366 |
| Jul13 |
130513 |
632.50 |
661.00 |
632.50 |
655.50 |
+19.25 |
99,396 |
448,281 |
-5,120 |
| Sep13 |
130513 |
550.75 |
572.25 |
550.75 |
568.50 |
+14.00 |
30,350 |
157,953 |
-61 |
| Dec13 |
130513 |
525.00 |
541.00 |
525.00 |
539.25 |
+9.75 |
74,365 |
409,434 |
+2,115 |
| Mar14 |
130513 |
539.00 |
551.00 |
537.75 |
549.25 |
+9.25 |
6,608 |
38,109 |
+1,779 |
| May14 |
130513 |
545.50 |
558.50 |
545.50 |
557.00 |
+9.25 |
2,989 |
14,236 |
+161 |
| Jul14 |
130513 |
550.00 |
565.00 |
550.00 |
564.25 |
+9.50 |
1,483 |
21,911 |
+313 |
| Sep14 |
130513 |
544.00 |
550.00 |
539.25 |
549.50 |
+10.25 |
167 |
1,648 |
+65 |
| Dec14 |
130513 |
539.00 |
551.00 |
539.00 |
549.50 |
+9.75 |
1,797 |
43,385 |
+813 |
| Mar15 |
130513 |
554.25 |
557.25 |
547.75 |
557.25 |
+9.50 |
8 |
511 |
+0 |
| Total Volume and Open Interest |
219,593 |
1,143,495 |
-1,264 |
| Wheat(CBOT) |
| May13 |
130513 |
699.75 |
706.25 |
696.75 |
701.50 |
+4.75 |
157 |
123 |
-141 |
| Jul13 |
130513 |
703.25 |
718.75 |
701.25 |
709.75 |
+5.50 |
63,355 |
223,468 |
-4,727 |
| Sep13 |
130513 |
711.25 |
725.75 |
710.00 |
718.00 |
+5.50 |
13,489 |
52,561 |
-1,167 |
| Dec13 |
130513 |
728.00 |
742.75 |
727.00 |
735.00 |
+5.00 |
22,622 |
94,509 |
+210 |
| Mar14 |
130513 |
744.50 |
759.25 |
744.00 |
752.50 |
+5.50 |
2,837 |
19,040 |
+647 |
| May14 |
130513 |
749.25 |
762.00 |
749.25 |
758.00 |
+5.00 |
610 |
2,170 |
+123 |
| Total Volume and Open Interest |
105,529 |
405,360 |
-3,934 |
| Wheat(KCBT) |
| May13 |
130513 |
768.25 |
768.25 |
760.50 |
760.50 |
-11.00 |
55 |
0 |
-55 |
| Jul13 |
130513 |
753.50 |
773.50 |
753.00 |
766.50 |
+7.75 |
9,115 |
90,233 |
-164 |
| Sep13 |
130513 |
762.25 |
781.75 |
762.00 |
774.75 |
+7.75 |
3,430 |
18,088 |
-107 |
| Dec13 |
130513 |
781.50 |
799.00 |
779.75 |
792.75 |
+8.25 |
1,772 |
20,208 |
+125 |
| Mar14 |
130513 |
793.50 |
811.50 |
793.50 |
806.50 |
+8.75 |
203 |
3,693 |
+109 |
| May14 |
130513 |
796.00 |
810.75 |
796.00 |
808.50 |
+9.00 |
62 |
889 |
+20 |
| Total Volume and Open Interest |
14,804 |
135,451 |
+4 |
| Wheat(MGE) |
| May13 |
130513 |
857.75 |
857.75 |
857.75 |
857.75 |
unch |
|
|
|
| Jul13 |
130513 |
805.00 |
821.00 |
805.00 |
812.50 |
+3.75 |
2,689 |
19,190 |
+82 |
| Sep13 |
130513 |
801.00 |
816.75 |
800.50 |
808.50 |
+3.75 |
1,096 |
10,027 |
+156 |
| Dec13 |
130513 |
810.25 |
824.50 |
809.50 |
817.00 |
+4.75 |
395 |
8,121 |
-46 |
| Mar14 |
130513 |
825.25 |
828.25 |
825.00 |
827.75 |
+4.50 |
76 |
1,205 |
+5 |
| Total Volume and Open Interest |
4,337 |
38,764 |
+240 |
| Oats(CBOT) |
| May13 |
130513 |
417.50 |
429.50 |
409.00 |
412.50 |
+3.50 |
1 |
19 |
-1 |
| Jul13 |
130513 |
379.50 |
385.00 |
375.75 |
382.00 |
+3.50 |
407 |
7,424 |
-9 |
| Sep13 |
130513 |
369.00 |
371.75 |
366.75 |
368.50 |
+1.75 |
2 |
137 |
+1 |
| Dec13 |
130513 |
356.50 |
363.00 |
356.50 |
359.75 |
+2.25 |
21 |
1,228 |
+18 |
| Total Volume and Open Interest |
431 |
8,871 |
+9 |
| Rough Rice(CBOT) |
| May13 |
130513 |
15.41 |
15.41 |
15.20 |
15.35 |
+0.16 |
4 |
17 |
+4 |
| Jul13 |
130513 |
15.26 |
15.50 |
15.25 |
15.43 |
+0.18 |
330 |
10,220 |
-123 |
| Sep13 |
130513 |
15.28 |
15.32 |
15.15 |
15.28 |
+0.14 |
25 |
1,064 |
+11 |
| Nov13 |
130513 |
15.50 |
15.50 |
15.44 |
15.44 |
+0.11 |
0 |
135 |
+0 |
| Total Volume and Open Interest |
359 |
11,473 |
-108 |
| Live Cattle(CME) |
| Jun13 |
130513 |
120.700 |
121.450 |
120.200 |
120.580 |
+0.130 |
30,103 |
111,977 |
-7,435 |
| Aug13 |
130513 |
121.050 |
121.600 |
120.350 |
120.885 |
+0.100 |
24,143 |
105,422 |
+7,100 |
| Oct13 |
130513 |
124.100 |
124.650 |
123.750 |
124.135 |
+0.205 |
7,764 |
54,676 |
+1,819 |
| Dec13 |
130513 |
125.580 |
126.400 |
125.535 |
125.650 |
-0.030 |
3,259 |
34,909 |
+34 |
| Feb14 |
130513 |
127.230 |
127.450 |
126.635 |
126.885 |
+0.035 |
1,213 |
11,737 |
+275 |
| Apr14 |
130513 |
128.000 |
128.600 |
127.830 |
127.850 |
-0.100 |
435 |
5,262 |
-4 |
| Total Volume and Open Interest |
66,952 |
324,614 |
+1,793 |
| Feeder Cattle(CME) |
| May13 |
130513 |
135.550 |
136.200 |
134.800 |
134.850 |
-0.530 |
1,787 |
5,343 |
-324 |
| Aug13 |
130513 |
147.000 |
147.785 |
145.800 |
146.200 |
-0.430 |
3,498 |
21,583 |
+272 |
| Sep13 |
130513 |
149.000 |
149.900 |
148.075 |
148.300 |
-0.525 |
1,119 |
3,063 |
+5 |
| Oct13 |
130513 |
150.850 |
151.500 |
149.880 |
150.350 |
-0.400 |
838 |
2,450 |
+53 |
| Nov13 |
130513 |
151.985 |
152.500 |
151.380 |
151.750 |
-0.185 |
179 |
1,518 |
+34 |
| Jan14 |
130513 |
151.825 |
152.000 |
150.825 |
151.650 |
+0.115 |
44 |
495 |
-2 |
| Mar14 |
130513 |
151.000 |
151.000 |
151.000 |
151.000 |
unch |
0 |
19 |
+0 |
| Total Volume and Open Interest |
7,465 |
34,475 |
+38 |
| Lean Hogs(CME) |
| May13 |
130513 |
91.950 |
92.000 |
91.700 |
91.930 |
-0.070 |
698 |
1,734 |
-169 |
| Jun13 |
130513 |
90.500 |
91.480 |
90.400 |
90.930 |
+0.430 |
29,133 |
64,269 |
-3,947 |
| Jul13 |
130513 |
90.800 |
91.535 |
90.680 |
91.035 |
+0.135 |
16,626 |
41,955 |
+3,767 |
| Aug13 |
130513 |
90.000 |
90.730 |
89.850 |
90.400 |
+0.400 |
8,881 |
40,654 |
+327 |
| Oct13 |
130513 |
80.430 |
81.000 |
80.350 |
80.950 |
+0.350 |
5,026 |
40,524 |
-42 |
| Dec13 |
130513 |
77.285 |
77.725 |
77.200 |
77.500 |
+0.250 |
2,087 |
28,709 |
-92 |
| Feb14 |
130513 |
79.900 |
80.285 |
79.800 |
80.200 |
+0.350 |
1,304 |
10,894 |
+63 |
| Apr14 |
130513 |
81.980 |
82.050 |
81.635 |
81.930 |
-0.070 |
880 |
7,848 |
+259 |
| Total Volume and Open Interest |
64,895 |
239,972 |
+215 |
| Class III Milk(CME) |
| May13 |
130513 |
18.54 |
18.55 |
18.50 |
18.51 |
-0.04 |
100 |
3,943 |
-44 |
| Jun13 |
130513 |
18.10 |
18.10 |
17.72 |
17.76 |
-0.32 |
327 |
3,733 |
+8 |
| Jul13 |
130513 |
18.73 |
18.74 |
18.36 |
18.39 |
-0.35 |
188 |
2,870 |
+37 |
| Aug13 |
130513 |
18.91 |
18.95 |
18.83 |
18.83 |
-0.12 |
92 |
2,666 |
+9 |
| Sep13 |
130513 |
19.06 |
19.07 |
18.97 |
19.01 |
-0.05 |
40 |
2,261 |
+11 |
| Total Volume and Open Interest |
852 |
21,916 |
+68 |
| Cocoa(ICE) |
| May13 |
130513 |
2266 |
2334 |
2265 |
2315 |
+17 |
8 |
22 |
+0 |
| Jul13 |
130513 |
2295 |
2342 |
2286 |
2326 |
+26 |
15,329 |
97,911 |
-2,252 |
| Sep13 |
130513 |
2308 |
2349 |
2296 |
2334 |
+26 |
4,001 |
43,886 |
-299 |
| Dec13 |
130513 |
2310 |
2352 |
2308 |
2343 |
+25 |
1,875 |
36,009 |
+520 |
| Mar14 |
130513 |
2315 |
2359 |
2315 |
2349 |
+23 |
501 |
30,529 |
+89 |
| May14 |
130513 |
2332 |
2353 |
2331 |
2353 |
+23 |
189 |
9,518 |
-61 |
| Jul14 |
130513 |
2333 |
2357 |
2333 |
2357 |
+22 |
41 |
3,054 |
+19 |
| Total Volume and Open Interest |
21,946 |
224,025 |
-1,984 |
| Coffee "C"(ICE) |
| May13 |
130513 |
142.95 |
144.75 |
141.50 |
144.55 |
+0.75 |
16 |
22 |
-11 |
| Jul13 |
130513 |
144.20 |
146.40 |
143.35 |
145.75 |
+1.30 |
28,597 |
91,705 |
-617 |
| Sep13 |
130513 |
146.25 |
148.60 |
145.65 |
148.00 |
+1.30 |
8,221 |
34,073 |
+485 |
| Dec13 |
130513 |
150.00 |
151.90 |
149.10 |
151.30 |
+1.25 |
4,908 |
21,434 |
+101 |
| Mar14 |
130513 |
152.20 |
154.60 |
152.10 |
154.30 |
+1.25 |
1,151 |
6,381 |
+478 |
| May14 |
130513 |
155.55 |
155.70 |
155.20 |
155.70 |
+1.35 |
491 |
4,033 |
+167 |
| Total Volume and Open Interest |
44,299 |
161,188 |
+625 |
| Orange Juice(ICE) |
| May13 |
130510 |
148.20 |
148.20 |
148.20 |
148.20 |
+0.40 |
1 |
607 |
+0 |
| Jul13 |
130513 |
144.05 |
149.60 |
143.20 |
148.15 |
+3.80 |
546 |
16,936 |
+7 |
| Sep13 |
130513 |
146.10 |
146.50 |
144.30 |
145.85 |
+3.95 |
19 |
1,663 |
-3 |
| Nov13 |
130513 |
145.45 |
146.00 |
144.00 |
145.45 |
+4.35 |
1 |
644 |
-1 |
| Jan14 |
130513 |
144.80 |
144.85 |
144.60 |
144.85 |
+3.95 |
0 |
220 |
+0 |
| Mar14 |
130513 |
144.30 |
144.30 |
144.30 |
144.30 |
+3.65 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
568 |
20,078 |
+3 |
| Sugar #11(ICE) |
| Jul13 |
130513 |
17.43 |
17.56 |
17.23 |
17.25 |
-0.18 |
42,953 |
451,052 |
+1,954 |
| Oct13 |
130513 |
17.79 |
17.90 |
17.60 |
17.63 |
-0.16 |
25,756 |
162,615 |
+4,078 |
| Mar14 |
130513 |
18.69 |
18.80 |
18.54 |
18.57 |
-0.13 |
18,729 |
109,433 |
+3,994 |
| May14 |
130513 |
18.84 |
18.95 |
18.71 |
18.74 |
-0.12 |
4,535 |
23,782 |
-173 |
| Jul14 |
130513 |
18.99 |
19.08 |
18.85 |
18.90 |
-0.12 |
1,519 |
36,743 |
+558 |
| Oct14 |
130513 |
19.22 |
19.30 |
19.12 |
19.14 |
-0.11 |
650 |
18,661 |
+23 |
| Mar15 |
130513 |
19.57 |
19.57 |
19.51 |
19.54 |
-0.08 |
330 |
14,419 |
+26 |
| May15 |
130513 |
19.55 |
19.55 |
19.53 |
19.55 |
-0.07 |
5 |
1,491 |
-4 |
| Total Volume and Open Interest |
94,477 |
822,579 |
+10,456 |
| London Cocoa(LCE) |
| May13 |
130513 |
1533 |
1585 |
1527 |
1580 |
+39 |
16,778 |
24,827 |
-1,069 |
| Jul13 |
130513 |
1523 |
1549 |
1519 |
1547 |
+20 |
17,966 |
66,590 |
+450 |
| Sep13 |
130513 |
1531 |
1555 |
1527 |
1554 |
+20 |
2,122 |
40,756 |
+543 |
| Dec13 |
130513 |
1537 |
1560 |
1533 |
1559 |
+19 |
1,855 |
57,641 |
+263 |
| Mar14 |
130513 |
1535 |
1556 |
1530 |
1554 |
+16 |
1,904 |
44,821 |
-10 |
| May14 |
130513 |
1534 |
1558 |
1534 |
1558 |
+16 |
217 |
11,155 |
+90 |
| Jul14 |
130513 |
1559 |
1562 |
1559 |
1562 |
+15 |
75 |
4,532 |
+0 |
| Total Volume and Open Interest |
40,917 |
253,311 |
+267 |
| London Sugar(LCE) |
| Aug13 |
130513 |
490.40 |
490.80 |
485.00 |
485.10 |
-4.10 |
4,262 |
41,305 |
+1,460 |
| Oct13 |
130513 |
492.30 |
492.40 |
487.40 |
487.60 |
-3.60 |
1,247 |
15,046 |
-37 |
| Dec13 |
130513 |
498.90 |
498.90 |
493.70 |
493.90 |
-3.60 |
746 |
5,425 |
+33 |
| Mar14 |
130513 |
503.90 |
505.10 |
500.00 |
500.10 |
-3.20 |
509 |
5,190 |
-21 |
| May14 |
130513 |
509.10 |
509.60 |
505.50 |
505.50 |
-2.80 |
54 |
1,873 |
-11 |
| Total Volume and Open Interest |
6,821 |
70,290 |
+1,420 |
| Cotton(ICE) |
| Jul13 |
130513 |
86.52 |
86.75 |
85.00 |
86.04 |
-0.44 |
15,809 |
120,380 |
+1,494 |
| Oct13 |
130513 |
85.78 |
85.78 |
85.78 |
85.78 |
-0.39 |
2 |
73 |
+1 |
| Dec13 |
130513 |
85.87 |
86.01 |
84.40 |
85.50 |
-0.32 |
4,635 |
56,719 |
+961 |
| Mar14 |
130513 |
84.50 |
85.72 |
84.50 |
85.56 |
-0.21 |
185 |
1,691 |
+88 |
| May14 |
130513 |
84.76 |
85.46 |
84.50 |
85.46 |
-0.16 |
4 |
369 |
-2 |
| Jul14 |
130513 |
84.75 |
85.38 |
84.75 |
85.38 |
-0.14 |
2 |
297 |
-1 |
| Total Volume and Open Interest |
20,638 |
180,035 |
+2,541 |
| Lumber(CME) |
| May13 |
130513 |
335.2 |
339.0 |
332.5 |
332.5 |
-2.5 |
133 |
341 |
-65 |
| Jul13 |
130513 |
338.2 |
343.9 |
336.5 |
337.5 |
-0.8 |
822 |
4,089 |
+116 |
| Sep13 |
130513 |
336.8 |
341.0 |
334.2 |
334.8 |
-1.5 |
142 |
1,110 |
+2 |
| Nov13 |
130513 |
334.9 |
336.0 |
330.0 |
330.8 |
-0.3 |
7 |
168 |
+2 |
| Total Volume and Open Interest |
1,107 |
5,733 |
+58 |
| Crude Oil(NYM) |
| Jun13 |
130513 |
95.76 |
95.81 |
94.47 |
95.17 |
-0.87 |
272,196 |
197,766 |
-23,830 |
| Jul13 |
130513 |
96.04 |
96.04 |
94.71 |
95.41 |
-0.88 |
130,632 |
253,446 |
+14,624 |
| Aug13 |
130513 |
96.02 |
96.02 |
94.71 |
95.43 |
-0.85 |
75,538 |
125,922 |
+3,623 |
| Sep13 |
130513 |
95.76 |
95.76 |
94.55 |
95.20 |
-0.83 |
49,068 |
121,598 |
+1,398 |
| Oct13 |
130513 |
95.21 |
95.25 |
94.16 |
94.81 |
-0.82 |
23,128 |
70,474 |
+1 |
| Nov13 |
130513 |
94.26 |
94.76 |
93.74 |
94.35 |
-0.81 |
10,745 |
49,445 |
-285 |
| Dec13 |
130513 |
94.58 |
94.58 |
93.21 |
93.89 |
-0.79 |
62,213 |
222,451 |
+3,593 |
| Jan14 |
130513 |
93.71 |
93.79 |
92.78 |
93.42 |
-0.77 |
8,559 |
44,315 |
+11 |
| Feb14 |
130513 |
92.76 |
93.17 |
92.51 |
92.96 |
-0.75 |
4,108 |
23,847 |
-1,367 |
| Mar14 |
130513 |
92.79 |
92.79 |
92.20 |
92.52 |
-0.74 |
5,109 |
37,555 |
+1,184 |
| Apr14 |
130513 |
91.90 |
92.09 |
91.77 |
92.09 |
-0.73 |
1,186 |
16,503 |
-11 |
| May14 |
130513 |
92.00 |
92.00 |
91.74 |
91.74 |
-0.71 |
1,426 |
17,720 |
+190 |
| Jun14 |
130513 |
91.76 |
91.77 |
90.88 |
91.45 |
-0.69 |
11,101 |
79,447 |
+938 |
| Jul14 |
130513 |
91.11 |
91.11 |
91.11 |
91.11 |
-0.67 |
747 |
16,364 |
+121 |
| Aug14 |
130513 |
90.99 |
91.00 |
90.78 |
90.78 |
-0.66 |
964 |
15,185 |
-175 |
| Sep14 |
130513 |
90.46 |
90.46 |
90.45 |
90.46 |
-0.64 |
1,273 |
28,089 |
+376 |
| Total Volume and Open Interest |
701,619 |
1,760,105 |
+2,208 |
| e-miNY Crude Oil(NYM) |
| May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
| Jun13 |
130513 |
95.875 |
95.900 |
94.450 |
95.175 |
-0.875 |
4,898 |
1,981 |
+12 |
| Jul13 |
130513 |
96.100 |
96.100 |
94.750 |
95.400 |
-0.900 |
175 |
715 |
+3 |
| Aug13 |
130513 |
95.375 |
95.900 |
94.775 |
95.425 |
-0.850 |
12 |
447 |
-4 |
| Sep13 |
130513 |
95.075 |
95.600 |
94.525 |
95.200 |
-0.825 |
2 |
115 |
+2 |
| Oct13 |
130513 |
94.800 |
94.800 |
94.150 |
94.800 |
-0.825 |
0 |
5 |
+0 |
| Nov13 |
130513 |
94.350 |
94.350 |
94.350 |
94.350 |
-0.800 |
0 |
11 |
+0 |
| Dec13 |
130513 |
94.100 |
94.100 |
93.900 |
93.900 |
-0.775 |
0 |
56 |
+0 |
| Jan14 |
130513 |
93.425 |
93.425 |
93.425 |
93.425 |
-0.775 |
|
|
|
| Feb14 |
130513 |
92.950 |
92.950 |
92.950 |
92.950 |
-0.750 |
|
|
|
| Total Volume and Open Interest |
5,087 |
3,421 |
+13 |
| Heating Oil(NYM) |
| Jun13 |
130513 |
291.62 |
291.62 |
287.77 |
289.10 |
-1.52 |
57,605 |
85,570 |
-5,151 |
| Jul13 |
130513 |
289.81 |
290.38 |
287.02 |
288.32 |
-1.50 |
33,942 |
68,315 |
+2,653 |
| Aug13 |
130513 |
288.08 |
290.56 |
287.44 |
288.57 |
-1.57 |
18,597 |
26,758 |
+2,526 |
| Sep13 |
130513 |
288.18 |
291.18 |
288.18 |
289.25 |
-1.53 |
12,166 |
27,834 |
-79 |
| Oct13 |
130513 |
289.41 |
291.64 |
289.17 |
289.99 |
-1.45 |
6,280 |
16,353 |
+888 |
| Nov13 |
130513 |
290.64 |
292.31 |
289.80 |
290.52 |
-1.33 |
5,056 |
10,400 |
-88 |
| Dec13 |
130513 |
291.45 |
292.50 |
289.49 |
290.85 |
-1.21 |
10,556 |
40,138 |
-1,178 |
| Jan14 |
130513 |
291.29 |
292.90 |
290.34 |
291.39 |
-1.14 |
1,434 |
7,631 |
-74 |
| Feb14 |
130513 |
291.46 |
291.98 |
291.46 |
291.51 |
-1.08 |
221 |
2,887 |
+107 |
| Mar14 |
130513 |
290.39 |
291.48 |
289.84 |
290.99 |
-1.08 |
267 |
4,276 |
+144 |
| Apr14 |
130513 |
289.89 |
289.89 |
289.89 |
289.89 |
-1.06 |
111 |
9,790 |
+8 |
| May14 |
130513 |
288.56 |
289.96 |
287.94 |
288.97 |
-1.03 |
30 |
1,702 |
-3 |
| Jun14 |
130513 |
286.92 |
287.80 |
286.92 |
287.80 |
-0.99 |
381 |
8,227 |
-20 |
| Jul14 |
130513 |
287.35 |
287.35 |
287.35 |
287.35 |
-0.99 |
1 |
535 |
+0 |
| Total Volume and Open Interest |
146,683 |
314,392 |
-269 |
| Gasoline(NYMEX) |
| Jun13 |
130513 |
285.95 |
285.95 |
280.65 |
282.10 |
-3.93 |
59,980 |
90,216 |
+956 |
| Jul13 |
130513 |
283.76 |
284.00 |
279.57 |
280.84 |
-3.82 |
35,062 |
74,490 |
+4,295 |
| Aug13 |
130513 |
281.39 |
281.47 |
277.57 |
278.53 |
-3.68 |
16,221 |
29,293 |
+493 |
| Sep13 |
130513 |
278.08 |
278.38 |
274.66 |
275.53 |
-3.42 |
12,232 |
29,643 |
-58 |
| Oct13 |
130513 |
263.38 |
264.69 |
261.48 |
262.26 |
-2.97 |
5,483 |
17,915 |
+537 |
| Nov13 |
130513 |
261.60 |
262.20 |
259.36 |
259.90 |
-2.77 |
3,298 |
20,386 |
-387 |
| Dec13 |
130513 |
258.93 |
260.82 |
257.46 |
258.73 |
-2.62 |
3,193 |
13,797 |
-121 |
| Jan14 |
130513 |
258.60 |
260.60 |
258.00 |
258.67 |
-2.42 |
464 |
6,294 |
-41 |
| Feb14 |
130513 |
259.05 |
259.37 |
258.78 |
259.37 |
-2.34 |
147 |
2,326 |
-19 |
| Mar14 |
130513 |
260.44 |
260.44 |
260.44 |
260.44 |
-2.31 |
227 |
4,172 |
-32 |
| Total Volume and Open Interest |
136,487 |
294,708 |
+5,726 |
| e-miNY RBOB Gasoline(NYM) |
| Jun13 |
130513 |
282.10 |
282.10 |
282.10 |
282.10 |
-3.90 |
0 |
1 |
+0 |
| Jul13 |
130513 |
280.80 |
280.84 |
280.80 |
280.80 |
-3.90 |
|
|
|
| Aug13 |
130513 |
278.50 |
278.53 |
278.50 |
278.50 |
-3.70 |
|
|
|
| Sep13 |
130513 |
275.50 |
275.53 |
275.50 |
275.50 |
-3.50 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Jun13 |
130513 |
3.897 |
3.977 |
3.886 |
3.925 |
+0.015 |
151,472 |
171,356 |
-7,824 |
| Jul13 |
130513 |
3.949 |
4.025 |
3.933 |
3.971 |
+0.011 |
46,690 |
247,418 |
-1,025 |
| Aug13 |
130513 |
3.974 |
4.046 |
3.956 |
3.993 |
+0.010 |
25,400 |
71,284 |
-537 |
| Sep13 |
130513 |
3.971 |
4.043 |
3.957 |
3.992 |
+0.010 |
18,669 |
95,838 |
+1,670 |
| Oct13 |
130513 |
3.993 |
4.062 |
3.974 |
4.012 |
+0.008 |
33,791 |
188,150 |
-986 |
| Nov13 |
130513 |
4.060 |
4.136 |
4.060 |
4.086 |
+0.002 |
13,649 |
68,451 |
+2,081 |
| Dec13 |
130513 |
4.236 |
4.306 |
4.230 |
4.252 |
-0.003 |
7,071 |
59,683 |
+712 |
| Jan14 |
130513 |
4.324 |
4.392 |
4.306 |
4.333 |
-0.009 |
20,538 |
137,926 |
+379 |
| Feb14 |
130513 |
4.313 |
4.368 |
4.302 |
4.312 |
-0.009 |
1,739 |
38,646 |
+3 |
| Mar14 |
130513 |
4.279 |
4.311 |
4.249 |
4.254 |
-0.006 |
8,034 |
67,070 |
+136 |
| Apr14 |
130513 |
4.057 |
4.074 |
4.027 |
4.034 |
-0.015 |
7,705 |
110,967 |
+443 |
| May14 |
130513 |
4.055 |
4.072 |
4.032 |
4.033 |
-0.015 |
732 |
22,941 |
+101 |
| Jun14 |
130513 |
4.089 |
4.099 |
4.061 |
4.069 |
-0.014 |
523 |
20,802 |
-10 |
| Jul14 |
130513 |
4.135 |
4.135 |
4.105 |
4.105 |
-0.013 |
492 |
13,068 |
-56 |
| Aug14 |
130513 |
4.155 |
4.155 |
4.126 |
4.126 |
-0.014 |
272 |
13,714 |
+63 |
| Sep14 |
130513 |
4.152 |
4.152 |
4.126 |
4.126 |
-0.013 |
212 |
18,239 |
+122 |
| Total Volume and Open Interest |
339,333 |
1,526,341 |
-4,829 |
| Brent Crude Oil(ICE) |
| Jun13 |
130513 |
103.26 |
103.86 |
102.25 |
102.82 |
-1.09 |
197,071 |
143,169 |
-29,812 |
| Jul13 |
130513 |
103.31 |
103.62 |
102.09 |
102.64 |
-1.01 |
175,646 |
260,264 |
-155 |
| Aug13 |
130513 |
103.06 |
103.23 |
101.93 |
102.46 |
-0.98 |
79,482 |
172,714 |
+5,364 |
| Sep13 |
130513 |
102.80 |
102.97 |
101.69 |
102.23 |
-0.95 |
46,260 |
106,842 |
+1,551 |
| Oct13 |
130513 |
102.50 |
102.64 |
101.42 |
101.95 |
-0.94 |
22,806 |
85,299 |
+2,255 |
| Nov13 |
130513 |
102.26 |
102.37 |
101.18 |
101.71 |
-0.94 |
13,893 |
56,642 |
+3,005 |
| Dec13 |
130513 |
102.00 |
102.09 |
100.90 |
101.42 |
-0.95 |
58,589 |
187,751 |
-284 |
| Jan14 |
130513 |
101.37 |
101.62 |
100.66 |
101.14 |
-0.96 |
6,110 |
42,825 |
+1,234 |
| Feb14 |
130513 |
101.10 |
101.33 |
100.41 |
100.88 |
-0.94 |
4,148 |
24,191 |
+920 |
| Mar14 |
130513 |
100.95 |
100.95 |
100.58 |
100.58 |
-0.93 |
4,340 |
32,913 |
+257 |
| Apr14 |
130513 |
100.30 |
100.30 |
100.30 |
100.30 |
-0.90 |
1,741 |
31,618 |
+443 |
| May14 |
130513 |
100.01 |
100.01 |
100.01 |
100.01 |
-0.88 |
1,579 |
14,267 |
+477 |
| Jun14 |
130513 |
100.12 |
100.26 |
99.26 |
99.70 |
-0.85 |
12,427 |
79,058 |
+1,244 |
| Jul14 |
130513 |
99.43 |
99.43 |
99.43 |
99.43 |
-0.84 |
860 |
14,677 |
+321 |
| Total Volume and Open Interest |
654,734 |
1,587,103 |
-12,468 |
| Gas Oil(ICE) |
| Jun13 |
130513 |
864.75 |
868.25 |
858.50 |
860.75 |
+9.00 |
103,079 |
181,593 |
+8,803 |
| Jul13 |
130513 |
867.25 |
870.75 |
861.25 |
863.75 |
+8.75 |
64,195 |
107,925 |
+4,610 |
| Aug13 |
130513 |
868.50 |
873.25 |
864.00 |
866.75 |
+8.25 |
29,930 |
64,896 |
+3,624 |
| Sep13 |
130513 |
871.25 |
875.50 |
866.75 |
869.25 |
+8.00 |
16,577 |
58,904 |
+53 |
| Oct13 |
130513 |
873.50 |
877.25 |
868.50 |
871.25 |
+7.75 |
9,557 |
31,019 |
-638 |
| Nov13 |
130513 |
874.25 |
877.75 |
869.25 |
871.50 |
+7.00 |
4,970 |
27,987 |
+54 |
| Dec13 |
130513 |
874.50 |
877.50 |
869.00 |
871.50 |
+7.00 |
19,120 |
67,939 |
+916 |
| Jan14 |
130513 |
874.25 |
875.00 |
871.00 |
872.00 |
+6.75 |
1,826 |
19,707 |
-39 |
| Feb14 |
130513 |
872.25 |
875.00 |
870.75 |
872.25 |
+7.00 |
888 |
13,233 |
+318 |
| Mar14 |
130513 |
871.00 |
875.25 |
868.75 |
870.75 |
+7.00 |
745 |
12,387 |
-127 |
| Total Volume and Open Interest |
289,836 |
678,391 |
+664 |
| Ethanol(CBOT) |
| May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
| Jun13 |
130513 |
2.620 |
2.680 |
2.620 |
2.671 |
+0.065 |
212 |
885 |
-11 |
| Jul13 |
130513 |
2.513 |
2.558 |
2.513 |
2.557 |
+0.062 |
303 |
1,311 |
+25 |
| Aug13 |
130513 |
2.414 |
2.445 |
2.407 |
2.436 |
+0.050 |
173 |
2,158 |
+29 |
| Sep13 |
130513 |
2.263 |
2.288 |
2.263 |
2.279 |
+0.039 |
307 |
1,948 |
-71 |
| Oct13 |
130513 |
2.104 |
2.115 |
2.100 |
2.105 |
+0.033 |
153 |
1,408 |
+2 |
| Nov13 |
130513 |
2.032 |
2.032 |
2.032 |
2.032 |
+0.025 |
45 |
729 |
+3 |
| Dec13 |
130513 |
2.006 |
2.009 |
1.997 |
2.005 |
+0.032 |
79 |
1,136 |
+5 |
| Total Volume and Open Interest |
1,274 |
10,060 |
-17 |
| WTI Crude Oil(ICE) |
| Jun13 |
130513 |
95.70 |
95.78 |
94.48 |
95.17 |
-0.87 |
49,491 |
64,768 |
-4,166 |
| Jul13 |
130513 |
95.92 |
95.93 |
94.76 |
95.41 |
-0.88 |
28,968 |
71,422 |
+3,535 |
| Aug13 |
130513 |
95.89 |
95.93 |
94.80 |
95.43 |
-0.85 |
11,316 |
38,625 |
+67 |
| Sep13 |
130513 |
95.17 |
95.67 |
94.62 |
95.20 |
-0.83 |
11,209 |
41,414 |
+459 |
| Oct13 |
130513 |
95.01 |
95.24 |
94.25 |
94.81 |
-0.82 |
6,064 |
21,021 |
+544 |
| Nov13 |
130513 |
94.26 |
94.78 |
93.69 |
94.35 |
-0.81 |
4,110 |
14,528 |
+219 |
| Dec13 |
130513 |
93.90 |
94.31 |
93.35 |
93.89 |
-0.79 |
13,890 |
111,529 |
-1,844 |
| Jan14 |
130513 |
93.38 |
93.62 |
93.38 |
93.42 |
-0.77 |
1,919 |
11,473 |
+245 |
| Feb14 |
130513 |
92.96 |
92.96 |
92.96 |
92.96 |
-0.75 |
652 |
4,592 |
+32 |
| Mar14 |
130513 |
92.52 |
92.52 |
92.52 |
92.52 |
-0.74 |
288 |
8,314 |
-96 |
| Apr14 |
130513 |
92.09 |
92.09 |
92.09 |
92.09 |
-0.73 |
118 |
4,674 |
+4 |
| May14 |
130513 |
91.74 |
91.74 |
91.74 |
91.74 |
-0.71 |
68 |
3,693 |
+10 |
| Jun14 |
130513 |
91.65 |
91.77 |
91.28 |
91.45 |
-0.69 |
849 |
25,228 |
+22 |
| Jul14 |
130513 |
91.11 |
91.11 |
91.11 |
91.11 |
-0.67 |
27 |
3,696 |
-2 |
| Aug14 |
130513 |
90.78 |
90.78 |
90.78 |
90.78 |
-0.66 |
7 |
3,129 |
+1 |
| Sep14 |
130513 |
90.46 |
90.46 |
90.46 |
90.46 |
-0.64 |
6 |
10,067 |
-3 |
| Total Volume and Open Interest |
133,346 |
557,924 |
-1,687 |
| US Dollar Index(ICE) |
| Jun13 |
130513 |
83.265 |
83.455 |
83.150 |
83.365 |
+0.135 |
34,972 |
68,947 |
+212 |
| Sep13 |
130513 |
83.600 |
83.655 |
83.430 |
83.625 |
+0.135 |
193 |
795 |
-39 |
| Dec13 |
130513 |
83.835 |
83.835 |
83.835 |
83.835 |
+0.135 |
|
|
|
| Total Volume and Open Interest |
35,165 |
69,742 |
+173 |
| Australian Dollar(CME) |
| Jun13 |
130513 |
99.83 |
99.87 |
99.15 |
99.30 |
-0.54 |
176,526 |
169,803 |
+6,839 |
| Sep13 |
130513 |
99.00 |
99.22 |
98.56 |
98.69 |
-0.53 |
591 |
2,184 |
-5 |
| Dec13 |
130513 |
98.12 |
98.64 |
98.12 |
98.12 |
-0.52 |
10 |
90 |
+10 |
| Total Volume and Open Interest |
177,130 |
172,109 |
+6,846 |
| British Pound(CME) |
| Jun13 |
130513 |
153.55 |
153.82 |
152.72 |
152.87 |
-0.65 |
131,945 |
187,373 |
-3,215 |
| Sep13 |
130513 |
153.51 |
153.73 |
152.66 |
152.79 |
-0.65 |
145 |
567 |
-34 |
| Dec13 |
130513 |
152.74 |
153.38 |
152.74 |
152.74 |
-0.64 |
0 |
59 |
+0 |
| Total Volume and Open Interest |
132,091 |
188,071 |
-3,248 |
| Canadian Dollar(CME) |
| Jun13 |
130513 |
98.83 |
99.10 |
98.60 |
98.86 |
+0.06 |
75,227 |
142,114 |
-1,317 |
| Sep13 |
130513 |
98.60 |
98.83 |
98.45 |
98.65 |
+0.06 |
778 |
4,189 |
-118 |
| Dec13 |
130513 |
98.65 |
98.65 |
98.38 |
98.44 |
+0.06 |
76 |
2,145 |
+13 |
| Mar14 |
130513 |
98.23 |
98.23 |
98.18 |
98.23 |
+0.05 |
1 |
299 |
+0 |
| Total Volume and Open Interest |
76,082 |
148,810 |
-1,422 |
| Japanese Yen(CME) |
| Jun13 |
130513 |
98.30 |
98.52 |
97.90 |
98.11 |
-0.39 |
246,629 |
222,206 |
+15,571 |
| Sep13 |
130513 |
98.21 |
98.56 |
98.01 |
98.16 |
-0.39 |
525 |
2,485 |
-20 |
| Dec13 |
130513 |
98.45 |
98.62 |
98.10 |
98.23 |
-0.39 |
16 |
141 |
+5 |
| Total Volume and Open Interest |
247,171 |
224,878 |
+15,555 |
| Swiss Franc(CME) |
| Jun13 |
130513 |
104.39 |
104.77 |
104.24 |
104.37 |
-0.18 |
47,975 |
52,862 |
+3,479 |
| Sep13 |
130513 |
104.66 |
104.66 |
104.46 |
104.46 |
-0.19 |
15 |
36 |
+5 |
| Dec13 |
130513 |
104.59 |
104.78 |
104.59 |
104.59 |
-0.19 |
2 |
0 |
+0 |
| Total Volume and Open Interest |
47,992 |
52,898 |
+3,484 |
| EuroFX(CME) |
| Jun13 |
130513 |
129.79 |
130.03 |
129.44 |
129.73 |
-0.13 |
282,023 |
218,467 |
+1,563 |
| Sep13 |
130513 |
129.78 |
130.10 |
129.56 |
129.81 |
-0.13 |
401 |
2,436 |
-46 |
| Dec13 |
130513 |
130.04 |
130.09 |
129.89 |
129.89 |
-0.12 |
18 |
418 |
+14 |
| Total Volume and Open Interest |
282,443 |
221,357 |
+1,532 |
| Mexican Peso(CME) |
| May13 |
130513 |
826.50 |
826.50 |
826.50 |
826.50 |
+2.00 |
|
|
|
| Jun13 |
130513 |
822.25 |
826.25 |
818.50 |
821.25 |
-1.25 |
43,098 |
167,436 |
+3,964 |
| Total Volume and Open Interest |
43,102 |
168,491 |
+3,963 |
| Brazilian Real(CME) |
| Jun13 |
130513 |
491.80 |
496.55 |
491.80 |
495.95 |
+4.15 |
553 |
13,343 |
+86 |
| Jul13 |
130513 |
494.05 |
494.40 |
489.90 |
494.05 |
+4.15 |
0 |
14 |
+0 |
| Aug13 |
130513 |
491.90 |
491.90 |
487.65 |
491.90 |
+4.25 |
40 |
40 |
-40 |
| Sep13 |
130513 |
489.15 |
489.15 |
485.15 |
489.15 |
+4.00 |
|
|
|
| Total Volume and Open Interest |
593 |
40,383 |
+46 |
| 30-Year T-Bonds(CBOT) |
| Jun13 |
130513 |
144~240 |
145~040 |
144~060 |
144~200 |
-0~120 |
482,430 |
675,372 |
+842 |
| Sep13 |
130513 |
143~250 |
144~070 |
143~110 |
143~240 |
-0~120 |
2,241 |
9,858 |
+1,012 |
| Dec13 |
130513 |
143~080 |
143~200 |
143~080 |
143~080 |
-0~120 |
|
|
|
| Total Volume and Open Interest |
484,671 |
685,230 |
+1,854 |
| 10-Year T-Notes(CBOT) |
| Jun13 |
130513 |
131~315 |
132~055 |
131~235 |
131~310 |
-0~035 |
1,298,741 |
2,219,077 |
+29,596 |
| Sep13 |
130513 |
130~300 |
131~095 |
130~290 |
131~025 |
-0~040 |
8,200 |
82,948 |
+4,196 |
| Dec13 |
130513 |
131~025 |
131~065 |
131~025 |
131~025 |
-0~040 |
|
|
|
| Total Volume and Open Interest |
1,306,941 |
2,302,025 |
+33,792 |
| 5-Year T-Notes(CBOT) |
| Jun13 |
130513 |
123~306 |
124~016 |
123~274 |
123~306 |
-0~010 |
636,980 |
1,836,085 |
-9,871 |
| Sep13 |
130513 |
123~152 |
123~176 |
123~136 |
123~164 |
-0~012 |
1,355 |
42,847 |
+526 |
| Dec13 |
130513 |
123~164 |
123~176 |
123~164 |
123~164 |
-0~012 |
|
|
|
| Total Volume and Open Interest |
638,335 |
1,878,932 |
-9,345 |
| 2 Year T-Notes(CBOT) |
| Jun13 |
130513 |
110~080 |
110~082 |
110~074 |
110~080 |
-0~002 |
145,001 |
902,958 |
+3,690 |
| Sep13 |
130513 |
110~070 |
110~074 |
110~066 |
110~070 |
-0~002 |
1,033 |
34,971 |
+617 |
| Dec13 |
130513 |
110~070 |
110~072 |
110~070 |
110~070 |
-0~002 |
|
|
|
| Total Volume and Open Interest |
146,034 |
937,929 |
+4,307 |
| Eurodollars(CME) |
| Jun13 |
130513 |
99.725 |
99.725 |
99.720 |
99.725 |
unch |
38,146 |
840,948 |
-5,903 |
| Sep13 |
130513 |
99.700 |
99.710 |
99.695 |
99.705 |
unch |
40,214 |
714,946 |
+4,695 |
| Dec13 |
130513 |
99.680 |
99.685 |
99.670 |
99.675 |
-0.010 |
82,023 |
810,448 |
+5,575 |
| Mar14 |
130513 |
99.655 |
99.660 |
99.645 |
99.650 |
-0.010 |
102,546 |
737,102 |
+9,927 |
| Jun14 |
130513 |
99.625 |
99.630 |
99.610 |
99.615 |
-0.015 |
93,184 |
735,570 |
+3,820 |
| Sep14 |
130513 |
99.585 |
99.590 |
99.570 |
99.575 |
-0.015 |
90,783 |
650,253 |
+4,650 |
| Dec14 |
130513 |
99.525 |
99.535 |
99.510 |
99.515 |
-0.015 |
142,706 |
750,510 |
+14,651 |
| Mar15 |
130513 |
99.450 |
99.460 |
99.435 |
99.440 |
-0.015 |
150,524 |
647,430 |
+24,218 |
| Jun15 |
130513 |
99.360 |
99.370 |
99.335 |
99.345 |
-0.015 |
113,665 |
825,435 |
+12,816 |
| Sep15 |
130513 |
99.240 |
99.255 |
99.220 |
99.235 |
-0.015 |
91,088 |
530,856 |
+3,365 |
| Dec15 |
130513 |
99.105 |
99.125 |
99.080 |
99.100 |
-0.015 |
103,510 |
653,105 |
+3,636 |
| Mar16 |
130513 |
98.960 |
98.980 |
98.930 |
98.955 |
-0.010 |
127,710 |
397,014 |
+20,732 |
| Jun16 |
130513 |
98.790 |
98.815 |
98.755 |
98.790 |
-0.010 |
94,137 |
345,617 |
+9,944 |
| Sep16 |
130513 |
98.615 |
98.645 |
98.580 |
98.620 |
-0.005 |
65,088 |
234,749 |
+1,088 |
| Dec16 |
130513 |
98.435 |
98.465 |
98.385 |
98.440 |
-0.005 |
50,628 |
184,660 |
+3,880 |
| Mar17 |
130513 |
98.255 |
98.290 |
98.205 |
98.265 |
-0.005 |
54,373 |
185,897 |
+11,843 |
| Jun17 |
130513 |
98.065 |
98.110 |
98.025 |
98.085 |
-0.005 |
30,709 |
120,801 |
+2,125 |
| Sep17 |
130513 |
97.885 |
97.940 |
97.850 |
97.910 |
-0.010 |
21,426 |
90,253 |
+1,645 |
| Total Volume and Open Interest |
1,529,574 |
9,767,443 |
+133,267 |
| Ultra T-Bond(CBOT) |
| Jun13 |
130513 |
158~27 |
159~07 |
157~29 |
158~08 |
-0~22 |
84,164 |
400,290 |
-185 |
| Sep13 |
130513 |
157~07 |
157~14 |
156~16 |
156~24 |
-0~22 |
62 |
1,120 |
+12 |
| Dec13 |
130513 |
156~24 |
157~14 |
156~24 |
156~24 |
-0~22 |
|
|
|
| Total Volume and Open Interest |
84,226 |
401,410 |
-173 |
| 30 Day Federal Funds(CBOT) |
| May13 |
130513 |
99.872 |
99.872 |
99.870 |
99.870 |
unch |
1,491 |
44,930 |
-965 |
| Jun13 |
130513 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
2,401 |
37,059 |
-253 |
| Jul13 |
130513 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
646 |
26,499 |
-99 |
| Aug13 |
130513 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
1,136 |
23,439 |
+297 |
| Sep13 |
130513 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
60 |
18,939 |
-4 |
| Oct13 |
130513 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
419 |
17,082 |
+154 |
| Total Volume and Open Interest |
9,617 |
325,007 |
+104 |
| 3-Mth Euro-Yen(CME) |
| Jun13 |
130513 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
| Sep13 |
130513 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
| Dec13 |
130513 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
| Mar14 |
130513 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
| Jun14 |
130513 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Sep14 |
130513 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
| Dec14 |
130513 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Mar15 |
130513 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
| Jun15 |
130513 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
| Sep15 |
130513 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun13 |
130513 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
864 |
+0 |
| Sep13 |
130513 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
| Dec13 |
130513 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
| Mar14 |
130513 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
172 |
+0 |
| Jun14 |
130513 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
| Sep14 |
130513 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
| Dec14 |
130513 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
| Mar15 |
130513 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
1,643 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun13 |
130513 |
143.71 |
143.75 |
142.55 |
143.14 |
-0.56 |
775 |
21,513 |
-143 |
| Sep13 |
130513 |
142.60 |
143.20 |
142.60 |
143.20 |
-0.60 |
0 |
31 |
+0 |
| Dec13 |
130513 |
139.44 |
139.44 |
139.44 |
139.44 |
-0.60 |
|
|
|
| Total Volume and Open Interest |
775 |
21,544 |
-143 |
| Euro-Bund(EUREX) |
| Jun13 |
130513 |
144.43 |
145.07 |
144.43 |
144.89 |
+0.23 |
655,670 |
965,373 |
-13,414 |
| Sep13 |
130513 |
144.71 |
145.18 |
144.70 |
145.02 |
+0.22 |
4,640 |
29,584 |
+1,119 |
| Dec13 |
130513 |
142.98 |
142.98 |
142.98 |
142.98 |
+0.13 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
660,310 |
994,960 |
-12,295 |
| Euro-Bobl(EUREX) |
| Jun13 |
130513 |
126.17 |
126.48 |
126.16 |
126.39 |
+0.14 |
549,950 |
994,709 |
-4,916 |
| Sep13 |
130513 |
126.96 |
126.96 |
126.92 |
126.92 |
+0.14 |
5,877 |
49,819 |
-1,077 |
| Dec13 |
130513 |
126.92 |
126.92 |
126.92 |
126.92 |
+0.14 |
|
|
|
| Total Volume and Open Interest |
555,827 |
1,044,528 |
-5,993 |
| 3-Mth Euribor(EUREX) |
| Jun13 |
130513 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
0 |
3,200 |
+0 |
| Sep13 |
130513 |
99.795 |
99.800 |
99.795 |
99.800 |
+0.010 |
0 |
1,572 |
+0 |
| Dec13 |
130513 |
99.770 |
99.790 |
99.770 |
99.790 |
+0.015 |
0 |
1,146 |
+0 |
| Total Volume and Open Interest |
0 |
9,022 |
+0 |
| Long Gilt(LIFFE) |
| Jun13 |
130513 |
118~01 |
118~03 |
117~25 |
117~32 |
+0~00 |
193,278 |
383,298 |
+5,179 |
| Sep13 |
130513 |
117~10 |
117~13 |
117~03 |
117~11 |
+0~00 |
1,265 |
3,360 |
+57 |
| Total Volume and Open Interest |
194,543 |
386,658 |
+5,236 |
| 3-Mth Short Sterling(LIFFE) |
| Jun13 |
130513 |
99.49 |
99.50 |
99.48 |
99.50 |
+0.01 |
20,232 |
280,800 |
-1,062 |
| Sep13 |
130513 |
99.50 |
99.51 |
99.49 |
99.51 |
+0.01 |
36,769 |
351,193 |
+5,110 |
| Dec13 |
130513 |
99.49 |
99.51 |
99.48 |
99.50 |
unch |
51,554 |
302,614 |
-1,365 |
| Mar14 |
130513 |
99.49 |
99.51 |
99.47 |
99.49 |
unch |
71,694 |
320,627 |
+3,614 |
| Jun14 |
130513 |
99.45 |
99.48 |
99.44 |
99.46 |
+0.00 |
67,924 |
311,258 |
-227 |
| Sep14 |
130513 |
99.41 |
99.44 |
99.41 |
99.43 |
+0.01 |
63,165 |
262,846 |
-8,073 |
| Total Volume and Open Interest |
505,342 |
2,754,753 |
+1,662 |
| 3-Mth Euribor(LIFFE) |
| Jun13 |
130513 |
99.780 |
99.795 |
99.780 |
99.785 |
unch |
124,740 |
568,062 |
-3,345 |
| Sep13 |
130513 |
99.785 |
99.810 |
99.770 |
99.800 |
+0.010 |
95,991 |
407,698 |
-1,765 |
| Dec13 |
130513 |
99.770 |
99.800 |
99.755 |
99.790 |
+0.015 |
111,143 |
485,516 |
+13,717 |
| Total Volume and Open Interest |
1,153,685 |
4,639,702 |
+44,411 |
| 3-Mth Aus T-Bills(SFE) |
| Jun13 |
130513 |
97.26 |
97.29 |
97.23 |
97.28 |
+0.02 |
25,518 |
212,432 |
-503 |
| Sep13 |
130513 |
97.36 |
97.39 |
97.32 |
97.39 |
+0.03 |
53,221 |
240,821 |
+7,632 |
| Dec13 |
130513 |
97.39 |
97.42 |
97.35 |
97.42 |
+0.03 |
39,878 |
181,962 |
-1,736 |
| Mar14 |
130513 |
97.35 |
97.39 |
97.30 |
97.38 |
+0.03 |
20,364 |
123,659 |
+8,485 |
| Jun14 |
130513 |
97.27 |
97.30 |
97.22 |
97.30 |
+0.03 |
6,657 |
77,557 |
+218 |
| Sep14 |
130513 |
97.18 |
97.20 |
97.12 |
97.20 |
+0.03 |
3,823 |
58,350 |
+1,351 |
| Dec14 |
130513 |
97.07 |
97.11 |
97.02 |
97.10 |
+0.03 |
2,384 |
42,391 |
+1,015 |
| Mar15 |
130513 |
96.95 |
97.00 |
96.93 |
97.00 |
+0.04 |
2,210 |
24,569 |
+619 |
| Jun15 |
130513 |
96.86 |
96.91 |
96.85 |
96.90 |
+0.04 |
34 |
1,967 |
+4 |
| Sep15 |
130513 |
96.79 |
96.79 |
96.79 |
96.79 |
+0.04 |
3 |
723 |
+3 |
| Total Volume and Open Interest |
154,096 |
964,913 |
+17,088 |
| 10-Year Aus T-Bonds(SFE) |
| Jun13 |
130513 |
96.76 |
96.79 |
96.69 |
96.76 |
-0.01 |
116,518 |
506,073 |
+4,301 |
| Sep13 |
130513 |
96.76 |
96.76 |
96.76 |
96.76 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
116,518 |
506,073 |
+4,301 |
| 3-Year Aus T-Bonds(SFE) |
| Jun13 |
130513 |
97.37 |
97.42 |
97.31 |
97.41 |
+0.04 |
239,568 |
620,727 |
+36,963 |
| Sep13 |
130513 |
97.41 |
97.41 |
97.41 |
97.41 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
239,568 |
620,727 |
+36,963 |
| Gold(CMX) |
| Jun13 |
130513 |
1447.7 |
1448.3 |
1424.7 |
1434.3 |
-2.3 |
162,465 |
222,813 |
-8,218 |
| Aug13 |
130513 |
1450.0 |
1450.0 |
1426.1 |
1435.6 |
-2.3 |
37,883 |
89,367 |
+7,865 |
| Oct13 |
130513 |
1440.0 |
1440.0 |
1429.2 |
1436.6 |
-2.4 |
5,089 |
9,811 |
+439 |
| Dec13 |
130513 |
1439.9 |
1441.8 |
1428.7 |
1437.7 |
-2.4 |
13,685 |
50,021 |
+661 |
| Feb14 |
130513 |
1443.0 |
1443.0 |
1432.0 |
1438.7 |
-2.5 |
1,822 |
15,181 |
-509 |
| Apr14 |
130513 |
1439.7 |
1439.7 |
1439.7 |
1439.7 |
-2.6 |
355 |
7,661 |
+150 |
| Jun14 |
130513 |
1449.0 |
1449.0 |
1433.7 |
1440.9 |
-2.7 |
155 |
9,340 |
+13 |
| Aug14 |
130513 |
1442.2 |
1442.2 |
1442.2 |
1442.2 |
-2.8 |
33 |
1,149 |
+2 |
| Oct14 |
130513 |
1443.6 |
1443.6 |
1443.6 |
1443.6 |
-2.8 |
0 |
828 |
+0 |
| Dec14 |
130513 |
1445.9 |
1445.9 |
1439.8 |
1445.0 |
-2.8 |
127 |
9,985 |
+68 |
| Feb15 |
130513 |
1446.5 |
1446.5 |
1446.5 |
1446.5 |
-2.8 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
221,892 |
442,341 |
+480 |
| Silver(CMX) |
| May13 |
130513 |
2371.0 |
2372.0 |
2349.0 |
2367.0 |
+3.8 |
290 |
947 |
+48 |
| Jul13 |
130513 |
2378.0 |
2384.0 |
2347.0 |
2369.6 |
+3.8 |
37,226 |
79,137 |
-8 |
| Sep13 |
130513 |
2369.5 |
2381.5 |
2359.0 |
2374.4 |
+3.9 |
2,378 |
7,877 |
-111 |
| Dec13 |
130513 |
2383.0 |
2388.0 |
2365.5 |
2381.2 |
+4.0 |
4,098 |
22,734 |
+75 |
| Mar14 |
130513 |
2386.6 |
2386.6 |
2386.6 |
2386.6 |
+4.1 |
250 |
5,206 |
+79 |
| May14 |
130513 |
2389.5 |
2389.5 |
2389.5 |
2389.5 |
+4.1 |
58 |
4,129 |
+45 |
| Jul14 |
130513 |
2392.5 |
2392.5 |
2392.5 |
2392.5 |
+4.1 |
28 |
5,065 |
-6 |
| Total Volume and Open Interest |
45,092 |
145,324 |
-8 |
| Platinum(NYMEX) |
| Jul13 |
130513 |
1495.7 |
1497.1 |
1477.0 |
1484.5 |
-1.5 |
9,224 |
59,238 |
-491 |
| Oct13 |
130513 |
1485.5 |
1491.7 |
1482.9 |
1486.8 |
-1.5 |
70 |
4,141 |
+50 |
| Jan14 |
130513 |
1494.9 |
1494.9 |
1488.8 |
1488.8 |
-1.5 |
2 |
85 |
+0 |
| Apr14 |
130513 |
1489.7 |
1489.7 |
1489.7 |
1489.7 |
-1.5 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
9,296 |
63,474 |
-441 |
| Palladium(NYMEX) |
| Jun13 |
130513 |
708.00 |
719.10 |
700.00 |
718.70 |
+13.00 |
6,606 |
30,270 |
-343 |
| Sep13 |
130513 |
710.90 |
720.85 |
704.00 |
720.70 |
+13.05 |
617 |
4,850 |
+513 |
| Dec13 |
130513 |
716.60 |
721.90 |
716.60 |
721.90 |
+13.05 |
0 |
1,011 |
+0 |
| Total Volume and Open Interest |
7,224 |
36,144 |
+171 |
| Copper(CMX) |
| May13 |
130513 |
335.00 |
337.55 |
334.55 |
336.20 |
+0.60 |
287 |
1,863 |
-82 |
| Jul13 |
130513 |
337.50 |
338.05 |
333.75 |
335.95 |
+0.65 |
63,212 |
97,682 |
-3,472 |
| Sep13 |
130513 |
338.05 |
338.80 |
334.75 |
337.00 |
+0.65 |
5,080 |
22,380 |
-214 |
| Dec13 |
130513 |
337.40 |
339.85 |
336.90 |
338.50 |
+0.65 |
2,448 |
17,663 |
+314 |
| Mar14 |
130513 |
339.05 |
340.10 |
339.05 |
340.10 |
+0.75 |
407 |
4,967 |
+113 |
| Total Volume and Open Interest |
72,522 |
156,965 |
-3,132 |
| DJIA Index(CBOT) |
| Jun13 |
130513 |
15039 |
15065 |
15017 |
15057 |
-11 |
478 |
11,372 |
+386 |
| Sep13 |
130513 |
14989 |
15000 |
14989 |
14989 |
-11 |
1 |
13 |
+1 |
| Dec13 |
130513 |
14914 |
14925 |
14914 |
14914 |
-11 |
|
|
|
| Mar14 |
130513 |
14819 |
14830 |
14819 |
14819 |
-11 |
|
|
|
| Total Volume and Open Interest |
479 |
11,385 |
+387 |
| E-mini DJIA Index(CBOT) |
| Jun13 |
130513 |
15039 |
15070 |
15012 |
15057 |
-11 |
137,079 |
118,925 |
-474 |
| Sep13 |
130513 |
14962 |
14997 |
14958 |
14989 |
-11 |
144 |
1,033 |
+109 |
| Dec13 |
130513 |
14914 |
14914 |
14914 |
14914 |
-11 |
0 |
19 |
+0 |
| Mar14 |
130513 |
14819 |
14819 |
14819 |
14819 |
-11 |
|
|
|
| Total Volume and Open Interest |
137,223 |
119,977 |
-365 |
| S & P 500(CME) |
| Jun13 |
130513 |
1625.40 |
1632.80 |
1621.60 |
1630.80 |
+1.20 |
11,572 |
179,639 |
+3,417 |
| Sep13 |
130513 |
1625.00 |
1626.40 |
1621.40 |
1625.00 |
+1.10 |
596 |
2,984 |
-30 |
| Dec13 |
130513 |
1618.50 |
1619.90 |
1614.90 |
1618.50 |
+1.10 |
0 |
1,086 |
+0 |
| Mar14 |
130513 |
1612.30 |
1613.70 |
1608.70 |
1612.30 |
+1.10 |
|
|
|
| Total Volume and Open Interest |
12,168 |
183,709 |
+3,387 |
| S & P 500 E-Mini(Globex) |
| Jun13 |
130513 |
1625.50 |
1633.25 |
1621.50 |
1630.75 |
+1.25 |
1,825,700 |
3,148,180 |
+11,602 |
| Sep13 |
130513 |
1619.75 |
1627.25 |
1616.50 |
1625.00 |
+1.00 |
39,303 |
103,343 |
+20,046 |
| Total Volume and Open Interest |
1,865,082 |
3,254,307 |
+31,671 |
| NASDAQ 100(CME) |
| Jun13 |
130513 |
2970.00 |
2987.00 |
2961.00 |
2981.00 |
+5.50 |
227 |
8,339 |
-44 |
| Sep13 |
130513 |
2975.50 |
2975.50 |
2969.80 |
2975.50 |
+5.70 |
|
|
|
| Dec13 |
130513 |
2969.30 |
2969.30 |
2963.50 |
2969.30 |
+5.80 |
|
|
|
| Total Volume and Open Interest |
227 |
8,339 |
-44 |
| NASDAQ 100 E-Mini(Globex) |
| Jun13 |
130513 |
2972.30 |
2987.50 |
2960.50 |
2981.00 |
+5.50 |
185,018 |
413,017 |
+1,154 |
| Sep13 |
130513 |
2956.50 |
2980.00 |
2956.30 |
2975.50 |
+5.70 |
514 |
1,558 |
+450 |
| Total Volume and Open Interest |
185,533 |
414,614 |
+1,605 |
| S & P Midcap 400(CME) |
| Jun13 |
130513 |
1184.00 |
1189.00 |
1182.00 |
1186.50 |
-1.40 |
0 |
1,568 |
+0 |
| Sep13 |
130513 |
1183.90 |
1185.30 |
1183.90 |
1183.90 |
-1.40 |
|
|
|
| Dec13 |
130513 |
1181.90 |
1183.30 |
1181.90 |
1181.90 |
-1.40 |
|
|
|
| Total Volume and Open Interest |
0 |
1,568 |
+0 |
| Volatility Index(CBOE) |
| May13 |
130513 |
14.05 |
14.10 |
13.60 |
13.65 |
-0.20 |
65,023 |
131,185 |
-4,901 |
| Jun13 |
130513 |
15.35 |
15.42 |
15.05 |
15.10 |
unch |
46,072 |
122,080 |
+5,015 |
| Jul13 |
130513 |
16.25 |
16.40 |
16.04 |
16.20 |
unch |
12,617 |
47,436 |
+393 |
| Aug13 |
130513 |
16.85 |
17.00 |
16.75 |
16.85 |
+0.05 |
7,661 |
38,776 |
+376 |
| Total Volume and Open Interest |
142,499 |
408,585 |
+1,958 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun13 |
130513 |
14805 |
14930 |
14770 |
14910 |
+105 |
20,155 |
78,191 |
-285 |
| Sep13 |
130513 |
14850 |
14980 |
14850 |
14980 |
+105 |
80 |
427 |
+61 |
| Total Volume and Open Interest |
20,235 |
78,619 |
-224 |
| Nikkei 225(SGX) |
| Jun13 |
130513 |
14670 |
14860 |
14665 |
14815 |
+160 |
143,364 |
298,847 |
-5,243 |
| Sep13 |
130513 |
14720 |
14850 |
14695 |
14805 |
+165 |
172 |
3,928 |
-72 |
| Dec13 |
130513 |
14745 |
14745 |
14745 |
14745 |
+160 |
9 |
16,272 |
+9 |
| Total Volume and Open Interest |
155,808 |
368,531 |
+642 |
| CAC 40(EURONEXT) |
| May13 |
130513 |
3946.0 |
3952.0 |
3922.0 |
3932.5 |
-10.0 |
109,515 |
353,398 |
-351 |
| Jun13 |
130513 |
3922.0 |
3926.0 |
3898.0 |
3908.0 |
-9.5 |
5,326 |
34,544 |
+530 |
| Jul13 |
130513 |
3898.0 |
3898.0 |
3898.0 |
3898.0 |
-9.5 |
8 |
17 |
+1 |
| Total Volume and Open Interest |
114,853 |
388,019 |
+180 |
| Hang Seng Index(HKFE) |
| May13 |
130513 |
23136 |
23175 |
22830 |
22880 |
-318 |
50,579 |
108,780 |
-868 |
| Jun13 |
130513 |
22876 |
22905 |
22573 |
22620 |
-316 |
862 |
8,497 |
-126 |
| Total Volume and Open Interest |
51,775 |
119,321 |
-1,109 |
| DAX(EUREX) |
| Jun13 |
130513 |
8280.5 |
8296.5 |
8217.5 |
8275.5 |
-1.5 |
95,389 |
165,235 |
-469 |
| Sep13 |
130513 |
8291.0 |
8303.5 |
8228.5 |
8284.0 |
-1.5 |
859 |
6,932 |
+257 |
| Dec13 |
130513 |
8250.0 |
8310.0 |
8234.0 |
8291.5 |
unch |
62 |
770 |
+12 |
| Total Volume and Open Interest |
96,310 |
172,937 |
-200 |
| FT-SE 100(EURONEXT) |
| Jun13 |
130513 |
6586.50 |
6612.50 |
6569.50 |
6594.50 |
+5.50 |
90,861 |
667,670 |
+2,669 |
| Sep13 |
130513 |
6530.00 |
6551.00 |
6528.00 |
6551.00 |
+6.00 |
1,131 |
2,745 |
+23 |
| Dec13 |
130513 |
6522.00 |
6523.00 |
6522.00 |
6523.00 |
+6.00 |
0 |
243 |
+0 |
| Total Volume and Open Interest |
91,992 |
670,658 |
+2,692 |
| SPI 200(SFE) |
| Jun13 |
130513 |
5212.0 |
5228.0 |
5193.0 |
5206.0 |
-1.0 |
24,127 |
258,272 |
+679 |
| Sep13 |
130513 |
5166.0 |
5172.0 |
5166.0 |
5171.0 |
-1.0 |
79 |
2,403 |
+1 |
| Dec13 |
130513 |
5169.0 |
5169.0 |
5169.0 |
5169.0 |
-1.0 |
28 |
2,451 |
+0 |
| Total Volume and Open Interest |
24,344 |
267,200 |
+482 |
| FTSE MIB(ISE) |
| Jun13 |
130513 |
17065.00 |
17125.00 |
16830.00 |
16920.00 |
-100.00 |
24,570 |
57,600 |
+764 |
| Sep13 |
130513 |
17015.00 |
17015.00 |
16775.00 |
16840.00 |
-100.00 |
20 |
323 |
-7 |
| Dec13 |
130513 |
16743.00 |
16743.00 |
16743.00 |
16743.00 |
-100.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
24,590 |
57,924 |
+757 |
| KOSPI 200(KFE) |
| Jun13 |
130513 |
252.80 |
254.10 |
251.05 |
254.00 |
+1.20 |
214,221 |
113,680 |
-1,808 |
| Sep13 |
130513 |
254.65 |
255.50 |
252.65 |
255.50 |
+1.25 |
160 |
5,170 |
-15 |
| Dec13 |
130513 |
257.25 |
257.25 |
257.25 |
257.25 |
+1.20 |
0 |
230 |
+0 |
| Total Volume and Open Interest |
214,381 |
119,371 |
-1,803 |
| GSCI(CME) |
| May13 |
130513 |
627.00 |
631.00 |
625.00 |
626.60 |
-2.40 |
1,749 |
3,587 |
-1,660 |
| Jun13 |
130513 |
627.40 |
631.60 |
625.60 |
627.20 |
-2.50 |
1,781 |
5,263 |
+1,614 |
| Jul13 |
130513 |
621.20 |
625.00 |
620.00 |
621.20 |
-2.50 |
25 |
400 |
+25 |
| Total Volume and Open Interest |
3,555 |
9,250 |
-21 |
| 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. |
|
|
