|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 14, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130514 |
1522.00 |
1545.00 |
1514.75 |
1524.50 |
+3.50 |
1,968 |
2,792 |
-1,032 |
Jul13 |
130514 |
1418.75 |
1426.00 |
1405.00 |
1414.75 |
-4.50 |
100,251 |
295,165 |
+3,687 |
Aug13 |
130514 |
1345.00 |
1351.25 |
1332.25 |
1346.25 |
+1.25 |
5,036 |
14,490 |
+701 |
Sep13 |
130514 |
1263.75 |
1270.00 |
1255.50 |
1268.00 |
+5.00 |
4,229 |
10,495 |
+464 |
Nov13 |
130514 |
1209.75 |
1218.00 |
1203.25 |
1214.00 |
+4.25 |
45,547 |
192,859 |
+2,563 |
Jan14 |
130514 |
1217.50 |
1225.00 |
1210.75 |
1221.75 |
+4.25 |
3,082 |
17,138 |
+28 |
Mar14 |
130514 |
1227.50 |
1230.00 |
1216.75 |
1227.75 |
+4.25 |
1,892 |
4,199 |
+419 |
May14 |
130514 |
1233.00 |
1235.00 |
1221.25 |
1232.75 |
+4.25 |
1,521 |
4,791 |
+144 |
Jul14 |
130514 |
1238.50 |
1242.75 |
1230.00 |
1240.50 |
+4.25 |
478 |
5,137 |
+136 |
Aug14 |
130514 |
1235.75 |
1235.75 |
1231.75 |
1235.75 |
+4.00 |
1 |
10 |
+1 |
Sep14 |
130514 |
1223.50 |
1223.50 |
1219.50 |
1223.50 |
+4.00 |
0 |
10 |
+0 |
Nov14 |
130514 |
1216.00 |
1224.00 |
1209.50 |
1220.75 |
+4.75 |
204 |
7,918 |
+105 |
Jan15 |
130514 |
1225.25 |
1225.25 |
1220.00 |
1225.25 |
+5.25 |
1 |
20 |
+0 |
Mar15 |
130514 |
1221.50 |
1221.50 |
1216.25 |
1221.50 |
+5.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
164,210 |
555,281 |
+7,216 |
Soybean Meal(CBOT) |
May13 |
130514 |
457.90 |
461.00 |
453.80 |
461.00 |
+3.10 |
1,311 |
984 |
-947 |
Jul13 |
130514 |
415.20 |
417.70 |
410.20 |
411.80 |
-3.30 |
46,138 |
136,176 |
-2,794 |
Aug13 |
130514 |
389.20 |
391.50 |
383.90 |
388.60 |
unch |
4,470 |
18,579 |
+838 |
Sep13 |
130514 |
363.10 |
365.70 |
359.60 |
363.60 |
+1.50 |
4,133 |
13,181 |
+914 |
Oct13 |
130514 |
341.00 |
343.80 |
338.60 |
341.70 |
+1.20 |
3,766 |
11,733 |
-22 |
Dec13 |
130514 |
339.20 |
342.20 |
336.50 |
339.90 |
+1.20 |
18,456 |
56,116 |
-858 |
Jan14 |
130514 |
343.00 |
343.80 |
338.30 |
341.50 |
+1.00 |
1,472 |
6,488 |
-220 |
Mar14 |
130514 |
344.30 |
346.50 |
341.50 |
344.30 |
+1.10 |
754 |
4,369 |
+142 |
May14 |
130514 |
346.80 |
348.10 |
343.30 |
346.20 |
+0.90 |
436 |
2,977 |
+103 |
Jul14 |
130514 |
349.70 |
351.20 |
346.70 |
349.10 |
+0.90 |
127 |
2,272 |
+27 |
Total Volume and Open Interest |
81,098 |
253,224 |
-2,802 |
Soybean Oil(CBOT) |
May13 |
130514 |
49.51 |
49.60 |
49.26 |
49.26 |
-0.35 |
94 |
343 |
-55 |
Jul13 |
130514 |
49.55 |
49.83 |
49.31 |
49.76 |
+0.15 |
51,512 |
184,348 |
-1,547 |
Aug13 |
130514 |
49.31 |
49.55 |
49.06 |
49.51 |
+0.15 |
4,635 |
21,132 |
-473 |
Sep13 |
130514 |
49.14 |
49.27 |
48.79 |
49.23 |
+0.15 |
4,229 |
17,428 |
+542 |
Oct13 |
130514 |
48.75 |
48.82 |
48.35 |
48.78 |
+0.13 |
5,436 |
16,991 |
+512 |
Dec13 |
130514 |
48.25 |
48.56 |
48.07 |
48.47 |
+0.13 |
21,365 |
80,293 |
+1,952 |
Jan14 |
130514 |
48.04 |
48.29 |
47.94 |
48.29 |
+0.11 |
2,024 |
10,817 |
+69 |
Mar14 |
130514 |
48.31 |
48.32 |
47.97 |
48.29 |
+0.15 |
840 |
5,618 |
+238 |
May14 |
130514 |
48.13 |
48.32 |
47.95 |
48.32 |
+0.15 |
463 |
3,081 |
+46 |
Jul14 |
130514 |
48.22 |
48.45 |
48.07 |
48.45 |
+0.18 |
406 |
3,088 |
+298 |
Total Volume and Open Interest |
91,020 |
344,955 |
+1,583 |
Canola(WCE) |
May13 |
130514 |
656.2 |
656.2 |
656.2 |
656.2 |
+2.4 |
|
|
|
Jul13 |
130514 |
621.4 |
627.4 |
619.5 |
626.2 |
+2.4 |
9,998 |
70,887 |
+96 |
Nov13 |
130514 |
535.7 |
544.2 |
535.7 |
542.4 |
+4.4 |
2,755 |
63,679 |
+1,027 |
Jan14 |
130514 |
540.8 |
545.0 |
540.8 |
544.3 |
+5.0 |
62 |
3,763 |
+45 |
Mar14 |
130514 |
536.3 |
539.8 |
535.5 |
539.8 |
+5.0 |
14 |
551 |
+3 |
Total Volume and Open Interest |
12,830 |
138,912 |
+1,172 |
Corn(CBOT) |
May13 |
130514 |
718.00 |
722.00 |
704.25 |
706.75 |
-11.25 |
3,813 |
1,854 |
-2,822 |
Jul13 |
130514 |
655.00 |
657.75 |
646.50 |
652.50 |
-3.00 |
115,706 |
446,738 |
-1,543 |
Sep13 |
130514 |
568.50 |
573.25 |
564.75 |
569.75 |
+1.25 |
43,439 |
160,779 |
+2,826 |
Dec13 |
130514 |
540.00 |
544.00 |
535.25 |
538.00 |
-1.25 |
93,288 |
410,360 |
+926 |
Mar14 |
130514 |
549.25 |
553.50 |
545.50 |
547.75 |
-1.50 |
7,324 |
38,540 |
+431 |
May14 |
130514 |
557.00 |
557.75 |
553.50 |
555.50 |
-1.50 |
2,899 |
14,046 |
-190 |
Jul14 |
130514 |
565.00 |
568.50 |
560.25 |
562.50 |
-1.75 |
2,503 |
22,298 |
+387 |
Sep14 |
130514 |
549.50 |
552.00 |
544.75 |
547.50 |
-2.00 |
443 |
1,678 |
+30 |
Dec14 |
130514 |
549.00 |
552.00 |
546.00 |
549.25 |
-0.25 |
3,069 |
43,634 |
+249 |
Mar15 |
130514 |
556.75 |
557.25 |
556.75 |
556.75 |
-0.50 |
23 |
512 |
+1 |
Total Volume and Open Interest |
272,572 |
1,143,783 |
+288 |
Wheat(CBOT) |
May13 |
130514 |
700.75 |
701.50 |
700.75 |
701.50 |
unch |
19 |
49 |
-74 |
Jul13 |
130514 |
710.00 |
716.75 |
706.75 |
710.75 |
+1.00 |
53,122 |
223,187 |
-281 |
Sep13 |
130514 |
718.00 |
724.75 |
715.50 |
719.50 |
+1.50 |
13,578 |
52,936 |
+375 |
Dec13 |
130514 |
735.00 |
741.25 |
732.25 |
735.50 |
+0.50 |
18,186 |
95,440 |
+931 |
Mar14 |
130514 |
752.50 |
757.50 |
749.50 |
752.50 |
unch |
2,679 |
19,504 |
+464 |
May14 |
130514 |
761.50 |
761.50 |
756.50 |
758.00 |
unch |
242 |
2,159 |
-11 |
Total Volume and Open Interest |
89,414 |
407,279 |
+1,919 |
Wheat(KCBT) |
May13 |
130514 |
760.00 |
760.00 |
760.00 |
760.00 |
-0.50 |
55 |
0 |
+0 |
Jul13 |
130514 |
766.50 |
771.25 |
761.50 |
767.00 |
+0.50 |
9,060 |
89,786 |
-447 |
Sep13 |
130514 |
775.00 |
779.75 |
770.50 |
775.00 |
+0.25 |
2,025 |
18,253 |
+165 |
Dec13 |
130514 |
792.00 |
797.50 |
788.75 |
791.75 |
-1.00 |
2,329 |
20,457 |
+249 |
Mar14 |
130514 |
805.25 |
811.00 |
803.00 |
804.75 |
-1.75 |
266 |
3,783 |
+90 |
May14 |
130514 |
806.00 |
811.25 |
806.00 |
807.25 |
-1.25 |
29 |
882 |
-7 |
Total Volume and Open Interest |
13,945 |
135,575 |
+124 |
Wheat(MGE) |
May13 |
130514 |
857.75 |
857.75 |
857.75 |
857.75 |
unch |
|
|
|
Jul13 |
130514 |
811.75 |
816.75 |
809.00 |
811.25 |
-1.25 |
2,054 |
19,220 |
+30 |
Sep13 |
130514 |
807.50 |
813.25 |
804.25 |
806.50 |
-2.00 |
738 |
10,002 |
-25 |
Dec13 |
130514 |
815.50 |
821.25 |
812.50 |
814.75 |
-2.25 |
362 |
8,152 |
+31 |
Mar14 |
130514 |
827.25 |
833.00 |
824.50 |
826.50 |
-1.25 |
60 |
1,209 |
+4 |
Total Volume and Open Interest |
3,238 |
38,822 |
+58 |
Oats(CBOT) |
May13 |
130514 |
415.25 |
415.25 |
412.50 |
415.25 |
+2.75 |
1 |
18 |
-1 |
Jul13 |
130514 |
382.50 |
386.75 |
381.50 |
384.25 |
+2.25 |
575 |
7,396 |
-28 |
Sep13 |
130514 |
369.25 |
369.25 |
368.50 |
369.25 |
+0.75 |
0 |
137 |
+0 |
Dec13 |
130514 |
363.00 |
364.00 |
359.75 |
361.50 |
+1.75 |
10 |
1,231 |
+3 |
Total Volume and Open Interest |
586 |
8,845 |
-26 |
Rough Rice(CBOT) |
May13 |
130514 |
15.40 |
15.40 |
15.26 |
15.26 |
-0.09 |
0 |
2 |
-15 |
Jul13 |
130514 |
15.48 |
15.56 |
15.35 |
15.36 |
-0.07 |
158 |
10,191 |
-29 |
Sep13 |
130514 |
15.36 |
15.36 |
15.19 |
15.19 |
-0.10 |
9 |
1,065 |
+1 |
Nov13 |
130514 |
15.45 |
15.45 |
15.35 |
15.35 |
-0.09 |
3 |
136 |
+1 |
Total Volume and Open Interest |
170 |
11,431 |
-42 |
Live Cattle(CME) |
Jun13 |
130514 |
120.550 |
121.180 |
120.400 |
120.785 |
+0.205 |
21,738 |
106,096 |
-5,881 |
Aug13 |
130514 |
120.700 |
121.250 |
120.180 |
120.400 |
-0.485 |
17,785 |
111,467 |
+6,045 |
Oct13 |
130514 |
124.100 |
124.400 |
123.385 |
123.700 |
-0.435 |
5,452 |
54,720 |
+44 |
Dec13 |
130514 |
125.500 |
126.035 |
125.050 |
125.385 |
-0.265 |
3,568 |
35,962 |
+1,053 |
Feb14 |
130514 |
126.900 |
127.050 |
126.200 |
126.650 |
-0.235 |
604 |
11,936 |
+199 |
Apr14 |
130514 |
127.830 |
128.250 |
127.430 |
127.800 |
-0.050 |
264 |
5,288 |
+26 |
Total Volume and Open Interest |
49,437 |
326,112 |
+1,498 |
Feeder Cattle(CME) |
May13 |
130514 |
135.000 |
135.700 |
135.000 |
135.500 |
+0.650 |
984 |
5,223 |
-120 |
Aug13 |
130514 |
146.035 |
146.600 |
145.600 |
146.435 |
+0.235 |
3,032 |
21,901 |
+318 |
Sep13 |
130514 |
148.285 |
148.850 |
147.880 |
148.500 |
+0.200 |
1,242 |
3,201 |
+138 |
Oct13 |
130514 |
150.400 |
150.700 |
149.750 |
150.325 |
-0.025 |
600 |
2,623 |
+173 |
Nov13 |
130514 |
151.685 |
151.880 |
151.035 |
151.550 |
-0.200 |
179 |
1,559 |
+41 |
Jan14 |
130514 |
151.380 |
151.575 |
150.950 |
151.300 |
-0.350 |
75 |
543 |
+48 |
Mar14 |
130514 |
152.000 |
152.000 |
151.000 |
151.000 |
unch |
1 |
19 |
+0 |
Total Volume and Open Interest |
6,113 |
35,073 |
+598 |
Lean Hogs(CME) |
May13 |
130514 |
91.750 |
92.050 |
91.730 |
92.000 |
+0.070 |
465 |
1,490 |
-244 |
Jun13 |
130514 |
90.950 |
93.000 |
90.850 |
92.600 |
+1.670 |
22,773 |
60,586 |
-3,683 |
Jul13 |
130514 |
91.200 |
92.800 |
90.950 |
92.400 |
+1.365 |
14,990 |
46,049 |
+4,094 |
Aug13 |
130514 |
90.480 |
91.650 |
90.285 |
91.050 |
+0.650 |
6,275 |
40,915 |
+261 |
Oct13 |
130514 |
80.900 |
81.950 |
80.725 |
81.250 |
+0.300 |
3,835 |
41,534 |
+1,010 |
Dec13 |
130514 |
77.635 |
78.550 |
77.385 |
77.900 |
+0.400 |
1,416 |
28,745 |
+36 |
Feb14 |
130514 |
80.285 |
81.000 |
80.000 |
80.800 |
+0.600 |
1,276 |
10,971 |
+77 |
Apr14 |
130514 |
81.980 |
82.800 |
81.830 |
82.500 |
+0.570 |
954 |
7,756 |
-92 |
Total Volume and Open Interest |
52,369 |
241,736 |
+1,764 |
Class III Milk(CME) |
May13 |
130514 |
18.53 |
18.55 |
18.48 |
18.49 |
-0.02 |
106 |
3,914 |
-29 |
Jun13 |
130514 |
17.77 |
17.95 |
17.75 |
17.81 |
+0.05 |
524 |
3,779 |
+46 |
Jul13 |
130514 |
18.35 |
18.42 |
18.19 |
18.24 |
-0.15 |
381 |
2,862 |
-8 |
Aug13 |
130514 |
18.82 |
18.88 |
18.65 |
18.70 |
-0.13 |
150 |
2,709 |
+43 |
Sep13 |
130514 |
18.97 |
19.03 |
18.88 |
18.90 |
-0.11 |
67 |
2,279 |
+18 |
Total Volume and Open Interest |
1,387 |
22,025 |
+109 |
Cocoa(ICE) |
May13 |
130514 |
2323 |
2342 |
2323 |
2342 |
+27 |
1 |
21 |
-1 |
Jul13 |
130514 |
2334 |
2360 |
2318 |
2353 |
+27 |
18,124 |
93,931 |
-3,980 |
Sep13 |
130514 |
2348 |
2364 |
2326 |
2358 |
+24 |
5,661 |
44,026 |
+140 |
Dec13 |
130514 |
2356 |
2369 |
2333 |
2363 |
+20 |
3,132 |
37,100 |
+1,091 |
Mar14 |
130514 |
2358 |
2368 |
2340 |
2368 |
+19 |
1,388 |
30,640 |
+111 |
May14 |
130514 |
2350 |
2372 |
2350 |
2372 |
+19 |
159 |
9,553 |
+35 |
Jul14 |
130514 |
2356 |
2377 |
2355 |
2376 |
+19 |
50 |
3,074 |
+20 |
Total Volume and Open Interest |
28,553 |
221,476 |
-2,549 |
Coffee "C"(ICE) |
May13 |
130514 |
143.70 |
143.70 |
141.65 |
141.65 |
-2.90 |
5 |
22 |
+0 |
Jul13 |
130514 |
145.95 |
146.85 |
143.80 |
144.00 |
-1.75 |
23,762 |
90,266 |
-1,439 |
Sep13 |
130514 |
148.20 |
149.00 |
146.00 |
146.15 |
-1.85 |
8,220 |
33,093 |
-980 |
Dec13 |
130514 |
152.00 |
152.25 |
149.25 |
149.40 |
-1.90 |
3,900 |
21,337 |
-97 |
Mar14 |
130514 |
154.65 |
154.90 |
152.40 |
152.40 |
-1.90 |
1,384 |
6,436 |
+55 |
May14 |
130514 |
156.00 |
156.20 |
153.85 |
153.85 |
-1.85 |
565 |
4,021 |
-12 |
Total Volume and Open Interest |
38,740 |
158,842 |
-2,346 |
Orange Juice(ICE) |
Jul13 |
130514 |
148.70 |
149.15 |
147.25 |
148.65 |
+0.50 |
988 |
17,008 |
+72 |
Sep13 |
130514 |
145.25 |
146.00 |
145.20 |
145.90 |
+0.05 |
183 |
1,714 |
+51 |
Nov13 |
130514 |
145.05 |
145.30 |
145.05 |
145.30 |
-0.15 |
3 |
644 |
+0 |
Jan14 |
130514 |
144.80 |
144.80 |
144.80 |
144.80 |
-0.05 |
0 |
220 |
+0 |
Mar14 |
130514 |
144.10 |
144.10 |
144.10 |
144.10 |
-0.20 |
0 |
8 |
+0 |
May14 |
130514 |
144.10 |
144.10 |
144.10 |
144.10 |
-0.20 |
|
|
|
Total Volume and Open Interest |
1,174 |
19,594 |
-484 |
Sugar #11(ICE) |
Jul13 |
130514 |
17.25 |
17.29 |
17.00 |
17.02 |
-0.23 |
30,390 |
450,769 |
-283 |
Oct13 |
130514 |
17.59 |
17.66 |
17.39 |
17.40 |
-0.23 |
6,947 |
163,437 |
+822 |
Mar14 |
130514 |
18.51 |
18.58 |
18.35 |
18.37 |
-0.20 |
5,385 |
110,039 |
+606 |
May14 |
130514 |
18.72 |
18.74 |
18.53 |
18.55 |
-0.19 |
1,752 |
24,222 |
+440 |
Jul14 |
130514 |
18.92 |
18.92 |
18.70 |
18.72 |
-0.18 |
1,166 |
37,269 |
+526 |
Oct14 |
130514 |
19.12 |
19.14 |
18.99 |
18.99 |
-0.15 |
642 |
18,979 |
+318 |
Mar15 |
130514 |
19.51 |
19.51 |
19.43 |
19.43 |
-0.11 |
103 |
14,385 |
-34 |
May15 |
130514 |
19.53 |
19.53 |
19.46 |
19.46 |
-0.09 |
3 |
1,493 |
+2 |
Total Volume and Open Interest |
46,448 |
824,957 |
+2,378 |
London Cocoa(LCE) |
May13 |
130514 |
1586 |
1600 |
1575 |
1597 |
+17 |
4,463 |
11,015 |
-13,812 |
Jul13 |
130514 |
1553 |
1569 |
1541 |
1568 |
+21 |
7,028 |
74,394 |
+7,804 |
Sep13 |
130514 |
1557 |
1573 |
1547 |
1571 |
+17 |
2,186 |
40,821 |
+65 |
Dec13 |
130514 |
1566 |
1578 |
1551 |
1576 |
+17 |
3,420 |
58,468 |
+827 |
Mar14 |
130514 |
1560 |
1574 |
1545 |
1571 |
+17 |
2,911 |
45,882 |
+1,061 |
May14 |
130514 |
1565 |
1577 |
1550 |
1574 |
+16 |
372 |
11,110 |
-45 |
Jul14 |
130514 |
1567 |
1580 |
1563 |
1580 |
+18 |
1 |
4,542 |
+10 |
Total Volume and Open Interest |
20,382 |
249,221 |
-4,090 |
London Sugar(LCE) |
Aug13 |
130514 |
485.50 |
485.70 |
477.10 |
478.00 |
-7.10 |
3,251 |
41,679 |
+374 |
Oct13 |
130514 |
487.60 |
487.60 |
480.10 |
481.00 |
-6.60 |
784 |
15,125 |
+79 |
Dec13 |
130514 |
494.00 |
494.00 |
487.70 |
488.70 |
-5.20 |
406 |
5,433 |
+8 |
Mar14 |
130514 |
500.00 |
500.10 |
495.70 |
496.40 |
-3.70 |
343 |
5,379 |
+189 |
May14 |
130514 |
505.20 |
505.20 |
501.50 |
501.90 |
-3.60 |
48 |
1,916 |
+43 |
Total Volume and Open Interest |
4,852 |
70,982 |
+692 |
Cotton(ICE) |
Jul13 |
130514 |
85.93 |
87.12 |
85.46 |
86.92 |
+0.88 |
14,585 |
120,457 |
+77 |
Oct13 |
130514 |
86.50 |
86.50 |
86.08 |
86.42 |
+0.64 |
3 |
72 |
-1 |
Dec13 |
130514 |
85.48 |
86.20 |
84.80 |
86.16 |
+0.66 |
4,436 |
58,018 |
+1,299 |
Mar14 |
130514 |
85.56 |
86.11 |
84.89 |
86.11 |
+0.55 |
186 |
1,811 |
+120 |
May14 |
130514 |
84.80 |
85.98 |
84.80 |
85.98 |
+0.52 |
11 |
367 |
-2 |
Jul14 |
130514 |
85.80 |
85.99 |
85.70 |
85.99 |
+0.61 |
3 |
297 |
+0 |
Total Volume and Open Interest |
19,239 |
181,542 |
+1,507 |
Lumber(CME) |
May13 |
130514 |
332.5 |
332.5 |
317.1 |
320.5 |
-12.0 |
110 |
270 |
-71 |
Jul13 |
130514 |
338.6 |
338.8 |
327.5 |
327.7 |
-9.8 |
464 |
4,126 |
+37 |
Sep13 |
130514 |
336.1 |
336.1 |
324.8 |
326.4 |
-8.4 |
50 |
1,106 |
-4 |
Nov13 |
130514 |
330.8 |
330.8 |
320.8 |
323.0 |
-7.8 |
11 |
174 |
+6 |
Total Volume and Open Interest |
635 |
5,701 |
-32 |
Crude Oil(NYM) |
Jun13 |
130514 |
94.93 |
95.66 |
93.85 |
94.21 |
-0.96 |
354,119 |
186,788 |
-10,978 |
Jul13 |
130514 |
95.18 |
95.91 |
94.13 |
94.48 |
-0.93 |
139,586 |
266,658 |
+13,212 |
Aug13 |
130514 |
95.24 |
95.92 |
94.20 |
94.55 |
-0.88 |
85,455 |
130,957 |
+5,035 |
Sep13 |
130514 |
95.34 |
95.67 |
94.02 |
94.37 |
-0.83 |
43,090 |
119,292 |
-2,306 |
Oct13 |
130514 |
95.20 |
95.20 |
93.68 |
94.02 |
-0.79 |
23,394 |
71,838 |
+1,364 |
Nov13 |
130514 |
94.35 |
94.80 |
93.28 |
93.63 |
-0.72 |
13,058 |
49,353 |
-92 |
Dec13 |
130514 |
93.77 |
94.37 |
92.90 |
93.22 |
-0.67 |
69,708 |
221,815 |
-636 |
Jan14 |
130514 |
93.82 |
93.86 |
92.43 |
92.80 |
-0.62 |
6,479 |
43,503 |
-812 |
Feb14 |
130514 |
93.16 |
93.39 |
92.37 |
92.39 |
-0.57 |
3,793 |
23,643 |
-204 |
Mar14 |
130514 |
92.42 |
92.95 |
91.85 |
92.00 |
-0.52 |
7,352 |
37,431 |
-124 |
Apr14 |
130514 |
92.08 |
92.51 |
91.63 |
91.63 |
-0.46 |
2,905 |
16,893 |
+390 |
May14 |
130514 |
91.70 |
91.79 |
91.32 |
91.32 |
-0.42 |
2,458 |
18,119 |
+399 |
Jun14 |
130514 |
91.67 |
91.83 |
90.75 |
91.06 |
-0.39 |
12,700 |
79,580 |
+133 |
Jul14 |
130514 |
91.80 |
91.80 |
90.30 |
90.74 |
-0.37 |
854 |
16,287 |
-77 |
Aug14 |
130514 |
90.42 |
90.42 |
90.42 |
90.42 |
-0.36 |
600 |
15,345 |
+160 |
Sep14 |
130514 |
90.11 |
90.11 |
90.11 |
90.11 |
-0.35 |
749 |
28,119 |
+30 |
Total Volume and Open Interest |
818,165 |
1,769,641 |
+9,536 |
e-miNY Crude Oil(NYM) |
May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
Jun13 |
130514 |
94.925 |
95.650 |
93.850 |
94.200 |
-0.975 |
9,316 |
1,949 |
-32 |
Jul13 |
130514 |
95.600 |
95.875 |
94.125 |
94.475 |
-0.925 |
385 |
737 |
+22 |
Aug13 |
130514 |
95.325 |
95.475 |
94.400 |
94.550 |
-0.875 |
38 |
438 |
-9 |
Sep13 |
130514 |
95.000 |
95.275 |
94.225 |
94.375 |
-0.825 |
12 |
126 |
+11 |
Oct13 |
130514 |
94.250 |
94.900 |
93.900 |
94.025 |
-0.775 |
0 |
5 |
+0 |
Nov13 |
130514 |
93.850 |
94.450 |
93.500 |
93.625 |
-0.725 |
0 |
11 |
+0 |
Dec13 |
130514 |
94.000 |
94.025 |
93.100 |
93.225 |
-0.675 |
3 |
57 |
+1 |
Jan14 |
130514 |
92.800 |
92.800 |
92.800 |
92.800 |
-0.625 |
|
|
|
Feb14 |
130514 |
92.400 |
92.400 |
92.400 |
92.400 |
-0.550 |
|
|
|
Total Volume and Open Interest |
9,754 |
3,414 |
-7 |
Heating Oil(NYM) |
Jun13 |
130514 |
288.36 |
289.86 |
286.55 |
287.30 |
-1.80 |
55,909 |
83,980 |
-1,590 |
Jul13 |
130514 |
287.85 |
289.03 |
285.90 |
286.62 |
-1.70 |
22,332 |
69,566 |
+1,251 |
Aug13 |
130514 |
289.22 |
289.22 |
286.34 |
287.02 |
-1.55 |
11,573 |
26,593 |
-165 |
Sep13 |
130514 |
288.51 |
289.64 |
287.15 |
287.85 |
-1.40 |
8,723 |
28,313 |
+479 |
Oct13 |
130514 |
289.30 |
290.56 |
288.26 |
288.66 |
-1.33 |
4,407 |
17,165 |
+812 |
Nov13 |
130514 |
290.30 |
291.08 |
288.84 |
289.24 |
-1.28 |
3,401 |
10,718 |
+318 |
Dec13 |
130514 |
290.37 |
291.44 |
288.73 |
289.62 |
-1.23 |
8,253 |
40,383 |
+245 |
Jan14 |
130514 |
290.05 |
291.90 |
289.90 |
290.20 |
-1.19 |
655 |
7,679 |
+48 |
Feb14 |
130514 |
290.19 |
290.49 |
290.10 |
290.38 |
-1.13 |
136 |
2,890 |
+3 |
Mar14 |
130514 |
289.91 |
289.91 |
289.91 |
289.91 |
-1.08 |
125 |
4,290 |
+14 |
Apr14 |
130514 |
288.95 |
288.95 |
288.95 |
288.95 |
-0.94 |
142 |
9,790 |
+0 |
May14 |
130514 |
288.02 |
288.17 |
287.84 |
288.17 |
-0.80 |
113 |
1,753 |
+51 |
Jun14 |
130514 |
287.28 |
287.90 |
287.14 |
287.14 |
-0.66 |
593 |
7,933 |
-294 |
Jul14 |
130514 |
286.74 |
286.74 |
286.74 |
286.74 |
-0.61 |
0 |
535 |
+0 |
Total Volume and Open Interest |
116,877 |
315,980 |
+1,588 |
Gasoline(NYMEX) |
Jun13 |
130514 |
282.49 |
285.22 |
281.40 |
283.76 |
+1.66 |
57,032 |
86,129 |
-4,087 |
Jul13 |
130514 |
281.70 |
283.50 |
280.00 |
282.04 |
+1.20 |
26,711 |
76,814 |
+2,324 |
Aug13 |
130514 |
278.95 |
280.74 |
277.66 |
279.32 |
+0.79 |
11,881 |
29,672 |
+379 |
Sep13 |
130514 |
276.41 |
277.43 |
274.71 |
276.06 |
+0.53 |
9,464 |
29,358 |
-285 |
Oct13 |
130514 |
263.09 |
263.25 |
261.22 |
262.17 |
-0.09 |
5,831 |
17,654 |
-261 |
Nov13 |
130514 |
259.59 |
260.91 |
258.78 |
259.64 |
-0.26 |
3,166 |
20,257 |
-129 |
Dec13 |
130514 |
259.11 |
259.68 |
257.58 |
258.30 |
-0.43 |
3,138 |
13,503 |
-294 |
Jan14 |
130514 |
258.29 |
259.40 |
257.65 |
258.16 |
-0.51 |
951 |
6,341 |
+47 |
Feb14 |
130514 |
258.65 |
259.32 |
258.65 |
258.81 |
-0.56 |
118 |
2,319 |
-7 |
Mar14 |
130514 |
260.50 |
260.50 |
259.83 |
259.83 |
-0.61 |
54 |
4,198 |
+26 |
Total Volume and Open Interest |
118,403 |
292,453 |
-2,255 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130514 |
283.80 |
283.80 |
283.76 |
283.80 |
+1.70 |
0 |
1 |
+0 |
Jul13 |
130514 |
282.00 |
282.04 |
282.00 |
282.00 |
+1.20 |
|
|
|
Aug13 |
130514 |
279.30 |
279.32 |
279.30 |
279.30 |
+0.80 |
|
|
|
Sep13 |
130514 |
276.10 |
276.10 |
276.06 |
276.10 |
+0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun13 |
130514 |
3.942 |
4.030 |
3.923 |
4.024 |
+0.099 |
108,253 |
162,833 |
-8,523 |
Jul13 |
130514 |
3.990 |
4.072 |
3.971 |
4.068 |
+0.097 |
49,191 |
248,759 |
+1,341 |
Aug13 |
130514 |
3.990 |
4.091 |
3.990 |
4.087 |
+0.094 |
33,904 |
73,186 |
+1,902 |
Sep13 |
130514 |
3.991 |
4.088 |
3.991 |
4.084 |
+0.092 |
17,543 |
94,868 |
-970 |
Oct13 |
130514 |
4.021 |
4.101 |
4.021 |
4.098 |
+0.086 |
25,109 |
190,064 |
+1,914 |
Nov13 |
130514 |
4.105 |
4.169 |
4.105 |
4.164 |
+0.078 |
10,141 |
69,258 |
+807 |
Dec13 |
130514 |
4.252 |
4.326 |
4.252 |
4.322 |
+0.070 |
5,880 |
60,336 |
+653 |
Jan14 |
130514 |
4.340 |
4.404 |
4.325 |
4.403 |
+0.070 |
18,206 |
138,914 |
+988 |
Feb14 |
130514 |
4.338 |
4.381 |
4.338 |
4.381 |
+0.069 |
2,226 |
37,904 |
-742 |
Mar14 |
130514 |
4.299 |
4.321 |
4.289 |
4.316 |
+0.062 |
5,659 |
67,311 |
+241 |
Apr14 |
130514 |
4.030 |
4.079 |
4.030 |
4.063 |
+0.029 |
6,826 |
109,775 |
-1,192 |
May14 |
130514 |
4.053 |
4.064 |
4.046 |
4.060 |
+0.027 |
1,002 |
23,098 |
+157 |
Jun14 |
130514 |
4.087 |
4.095 |
4.083 |
4.095 |
+0.026 |
1,389 |
20,346 |
-456 |
Jul14 |
130514 |
4.122 |
4.129 |
4.122 |
4.129 |
+0.024 |
897 |
13,138 |
+70 |
Aug14 |
130514 |
4.142 |
4.149 |
4.141 |
4.149 |
+0.023 |
114 |
13,714 |
+0 |
Sep14 |
130514 |
4.143 |
4.149 |
4.143 |
4.149 |
+0.023 |
201 |
18,181 |
-58 |
Total Volume and Open Interest |
288,773 |
1,523,014 |
-3,327 |
Brent Crude Oil(ICE) |
Jun13 |
130514 |
102.82 |
103.10 |
101.96 |
102.60 |
-0.22 |
215,453 |
119,477 |
-23,692 |
Jul13 |
130514 |
102.64 |
102.90 |
101.91 |
102.51 |
-0.13 |
192,383 |
273,140 |
+12,876 |
Aug13 |
130514 |
102.47 |
102.71 |
101.78 |
102.32 |
-0.14 |
93,163 |
183,639 |
+10,925 |
Sep13 |
130514 |
102.25 |
102.45 |
101.59 |
102.06 |
-0.17 |
51,535 |
113,513 |
+6,671 |
Oct13 |
130514 |
101.98 |
102.23 |
101.34 |
101.76 |
-0.19 |
25,941 |
85,504 |
+205 |
Nov13 |
130514 |
101.75 |
101.96 |
101.11 |
101.50 |
-0.21 |
17,006 |
60,086 |
+3,444 |
Dec13 |
130514 |
101.48 |
101.70 |
100.83 |
101.21 |
-0.21 |
71,219 |
188,765 |
+1,014 |
Jan14 |
130514 |
101.25 |
101.30 |
100.71 |
100.94 |
-0.20 |
5,230 |
42,850 |
+25 |
Feb14 |
130514 |
100.82 |
100.99 |
100.46 |
100.67 |
-0.21 |
3,769 |
25,158 |
+967 |
Mar14 |
130514 |
100.81 |
100.81 |
100.39 |
100.39 |
-0.19 |
5,804 |
32,586 |
-327 |
Apr14 |
130514 |
100.11 |
100.11 |
100.11 |
100.11 |
-0.19 |
2,943 |
32,937 |
+1,319 |
May14 |
130514 |
99.83 |
99.83 |
99.83 |
99.83 |
-0.18 |
2,550 |
14,824 |
+557 |
Jun14 |
130514 |
99.93 |
99.95 |
99.23 |
99.53 |
-0.17 |
17,394 |
80,535 |
+1,477 |
Jul14 |
130514 |
99.12 |
99.28 |
99.12 |
99.28 |
-0.15 |
1,399 |
14,813 |
+136 |
Total Volume and Open Interest |
743,461 |
1,603,155 |
+16,052 |
Gas Oil(ICE) |
Jun13 |
130514 |
862.50 |
865.25 |
856.00 |
860.75 |
unch |
101,227 |
181,187 |
-406 |
Jul13 |
130514 |
866.00 |
867.75 |
858.50 |
863.25 |
-0.50 |
57,488 |
109,047 |
+1,122 |
Aug13 |
130514 |
868.00 |
870.25 |
861.50 |
865.75 |
-1.00 |
29,096 |
66,315 |
+1,419 |
Sep13 |
130514 |
871.75 |
872.25 |
864.50 |
868.25 |
-1.00 |
20,593 |
61,278 |
+2,374 |
Oct13 |
130514 |
873.50 |
874.00 |
867.25 |
870.25 |
-1.00 |
9,567 |
32,224 |
+1,205 |
Nov13 |
130514 |
871.25 |
872.00 |
867.25 |
870.75 |
-0.75 |
6,991 |
27,472 |
-515 |
Dec13 |
130514 |
873.75 |
874.00 |
867.50 |
871.00 |
-0.50 |
23,769 |
67,315 |
-624 |
Jan14 |
130514 |
872.00 |
872.75 |
869.25 |
871.75 |
-0.25 |
974 |
19,921 |
+214 |
Feb14 |
130514 |
872.00 |
872.00 |
869.00 |
871.75 |
-0.50 |
673 |
13,147 |
-86 |
Mar14 |
130514 |
871.00 |
871.75 |
868.00 |
870.25 |
-0.50 |
768 |
12,493 |
+106 |
Total Volume and Open Interest |
255,604 |
672,693 |
-5,698 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130514 |
2.683 |
2.683 |
2.635 |
2.653 |
-0.018 |
302 |
811 |
-74 |
Jul13 |
130514 |
2.557 |
2.562 |
2.533 |
2.543 |
-0.014 |
339 |
1,338 |
+27 |
Aug13 |
130514 |
2.438 |
2.446 |
2.420 |
2.430 |
-0.006 |
129 |
2,184 |
+26 |
Sep13 |
130514 |
2.314 |
2.314 |
2.260 |
2.272 |
-0.007 |
257 |
1,960 |
+12 |
Oct13 |
130514 |
2.135 |
2.135 |
2.091 |
2.100 |
-0.005 |
182 |
1,370 |
-38 |
Nov13 |
130514 |
2.032 |
2.032 |
2.027 |
2.027 |
-0.005 |
46 |
716 |
-13 |
Dec13 |
130514 |
2.000 |
2.007 |
1.995 |
1.997 |
-0.008 |
60 |
1,154 |
+18 |
Total Volume and Open Interest |
1,316 |
10,018 |
-42 |
WTI Crude Oil(ICE) |
Jun13 |
130514 |
95.20 |
95.65 |
93.86 |
94.21 |
-0.96 |
56,584 |
65,423 |
+655 |
Jul13 |
130514 |
95.36 |
95.88 |
94.13 |
94.48 |
-0.93 |
32,331 |
74,262 |
+2,840 |
Aug13 |
130514 |
95.70 |
95.90 |
94.24 |
94.55 |
-0.88 |
19,146 |
42,591 |
+3,966 |
Sep13 |
130514 |
94.95 |
95.26 |
94.12 |
94.37 |
-0.83 |
10,107 |
41,159 |
-255 |
Oct13 |
130514 |
94.51 |
94.87 |
93.89 |
94.02 |
-0.79 |
6,261 |
21,337 |
+316 |
Nov13 |
130514 |
94.36 |
94.45 |
93.41 |
93.63 |
-0.72 |
5,142 |
14,310 |
-218 |
Dec13 |
130514 |
94.25 |
94.25 |
93.00 |
93.22 |
-0.67 |
17,247 |
111,649 |
+120 |
Jan14 |
130514 |
93.58 |
93.58 |
92.80 |
92.80 |
-0.62 |
1,575 |
11,684 |
+211 |
Feb14 |
130514 |
92.98 |
92.98 |
92.39 |
92.39 |
-0.57 |
703 |
4,684 |
+92 |
Mar14 |
130514 |
92.50 |
92.50 |
92.00 |
92.00 |
-0.52 |
1,163 |
8,293 |
-21 |
Apr14 |
130514 |
91.63 |
91.63 |
91.63 |
91.63 |
-0.46 |
262 |
4,702 |
+28 |
May14 |
130514 |
91.32 |
91.32 |
91.32 |
91.32 |
-0.42 |
240 |
3,728 |
+35 |
Jun14 |
130514 |
91.14 |
91.61 |
91.06 |
91.06 |
-0.39 |
1,891 |
24,965 |
-263 |
Jul14 |
130514 |
90.74 |
90.74 |
90.74 |
90.74 |
-0.37 |
7 |
3,699 |
+3 |
Aug14 |
130514 |
90.42 |
90.42 |
90.42 |
90.42 |
-0.36 |
4 |
3,131 |
+2 |
Sep14 |
130514 |
90.11 |
90.11 |
90.11 |
90.11 |
-0.35 |
3 |
10,068 |
+1 |
Total Volume and Open Interest |
158,173 |
565,958 |
+8,034 |
US Dollar Index(ICE) |
Jun13 |
130514 |
83.245 |
83.835 |
83.045 |
83.713 |
+0.348 |
45,849 |
69,202 |
+255 |
Sep13 |
130514 |
83.520 |
83.963 |
83.310 |
83.963 |
+0.338 |
220 |
929 |
+134 |
Dec13 |
130514 |
84.173 |
84.173 |
84.173 |
84.173 |
+0.338 |
|
|
|
Total Volume and Open Interest |
46,069 |
70,131 |
+389 |
Australian Dollar(CME) |
Jun13 |
130514 |
99.30 |
99.80 |
98.52 |
98.53 |
-0.77 |
167,003 |
178,644 |
+8,841 |
Sep13 |
130514 |
98.73 |
99.13 |
97.92 |
97.92 |
-0.77 |
1,615 |
2,976 |
+792 |
Dec13 |
130514 |
97.53 |
98.12 |
97.35 |
97.35 |
-0.77 |
8 |
95 |
+5 |
Total Volume and Open Interest |
168,626 |
181,747 |
+9,638 |
British Pound(CME) |
Jun13 |
130514 |
153.00 |
153.27 |
152.02 |
152.17 |
-0.70 |
140,856 |
189,430 |
+2,057 |
Sep13 |
130514 |
152.85 |
153.10 |
151.97 |
152.09 |
-0.70 |
193 |
614 |
+47 |
Dec13 |
130514 |
152.04 |
152.74 |
152.04 |
152.04 |
-0.70 |
6 |
56 |
-3 |
Total Volume and Open Interest |
141,097 |
190,214 |
+2,143 |
Canadian Dollar(CME) |
Jun13 |
130514 |
98.88 |
99.03 |
98.12 |
98.17 |
-0.69 |
100,641 |
138,030 |
-4,084 |
Sep13 |
130514 |
98.67 |
98.81 |
97.92 |
97.96 |
-0.69 |
495 |
4,173 |
-16 |
Dec13 |
130514 |
98.44 |
98.44 |
97.75 |
97.75 |
-0.69 |
257 |
2,108 |
-37 |
Mar14 |
130514 |
97.85 |
98.23 |
97.54 |
97.54 |
-0.69 |
2 |
299 |
+0 |
Total Volume and Open Interest |
101,395 |
144,673 |
-4,137 |
Japanese Yen(CME) |
Jun13 |
130514 |
98.26 |
98.77 |
97.62 |
97.82 |
-0.29 |
243,192 |
227,804 |
+5,598 |
Sep13 |
130514 |
98.32 |
98.81 |
97.72 |
97.87 |
-0.29 |
577 |
2,717 |
+232 |
Dec13 |
130514 |
98.60 |
98.60 |
97.94 |
97.94 |
-0.29 |
20 |
151 |
+10 |
Total Volume and Open Interest |
243,794 |
230,723 |
+5,845 |
Swiss Franc(CME) |
Jun13 |
130514 |
104.49 |
105.07 |
103.37 |
103.57 |
-0.80 |
67,220 |
56,597 |
+3,735 |
Sep13 |
130514 |
104.67 |
104.87 |
103.53 |
103.67 |
-0.79 |
31 |
40 |
+4 |
Dec13 |
130514 |
103.79 |
104.59 |
103.79 |
103.79 |
-0.80 |
2 |
2 |
+2 |
Total Volume and Open Interest |
67,253 |
56,639 |
+3,741 |
EuroFX(CME) |
Jun13 |
130514 |
129.83 |
130.32 |
129.11 |
129.39 |
-0.34 |
302,174 |
227,202 |
+8,735 |
Sep13 |
130514 |
129.90 |
130.33 |
129.26 |
129.47 |
-0.34 |
1,587 |
2,192 |
-244 |
Dec13 |
130514 |
130.32 |
130.42 |
129.50 |
129.55 |
-0.34 |
92 |
421 |
+3 |
Total Volume and Open Interest |
303,866 |
229,844 |
+8,487 |
Mexican Peso(CME) |
May13 |
130513 |
826.50 |
826.50 |
826.50 |
826.50 |
+2.00 |
|
|
|
Jun13 |
130514 |
819.50 |
823.00 |
816.25 |
817.50 |
-3.75 |
54,036 |
165,204 |
-2,232 |
Total Volume and Open Interest |
54,136 |
166,259 |
-2,232 |
Brazilian Real(CME) |
Jun13 |
130514 |
496.70 |
497.40 |
493.45 |
494.80 |
-1.15 |
306 |
13,206 |
-137 |
Jul13 |
130514 |
492.30 |
495.35 |
491.50 |
492.80 |
-1.25 |
0 |
14 |
+0 |
Aug13 |
130514 |
490.35 |
490.35 |
490.25 |
490.35 |
-1.55 |
40 |
0 |
-40 |
Sep13 |
130514 |
488.00 |
488.00 |
487.90 |
488.00 |
-1.15 |
|
|
|
Total Volume and Open Interest |
1,646 |
41,506 |
+1,123 |
30-Year T-Bonds(CBOT) |
Jun13 |
130514 |
144~220 |
145~040 |
143~160 |
144~020 |
-0~180 |
613,267 |
654,992 |
-20,380 |
Sep13 |
130514 |
143~280 |
144~080 |
142~200 |
143~050 |
-0~190 |
2,312 |
10,418 |
+560 |
Dec13 |
130514 |
142~210 |
143~080 |
142~210 |
142~210 |
-0~190 |
|
|
|
Total Volume and Open Interest |
615,579 |
665,410 |
-19,820 |
10-Year T-Notes(CBOT) |
Jun13 |
130514 |
131~315 |
132~050 |
131~165 |
131~230 |
-0~080 |
1,911,587 |
2,211,126 |
-7,951 |
Sep13 |
130514 |
131~040 |
131~080 |
130~190 |
130~260 |
-0~085 |
11,401 |
84,353 |
+1,405 |
Dec13 |
130514 |
130~260 |
131~025 |
130~260 |
130~260 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,922,988 |
2,295,479 |
-6,546 |
5-Year T-Notes(CBOT) |
Jun13 |
130514 |
123~310 |
124~014 |
123~244 |
123~276 |
-0~030 |
894,712 |
1,789,389 |
-46,696 |
Sep13 |
130514 |
123~176 |
123~186 |
123~102 |
123~132 |
-0~032 |
12,755 |
50,353 |
+7,506 |
Dec13 |
130514 |
123~132 |
123~164 |
123~132 |
123~132 |
-0~032 |
|
|
|
Total Volume and Open Interest |
907,467 |
1,839,742 |
-39,190 |
2 Year T-Notes(CBOT) |
Jun13 |
130514 |
110~080 |
110~084 |
110~072 |
110~080 |
unch |
320,075 |
903,146 |
+188 |
Sep13 |
130514 |
110~066 |
110~072 |
110~062 |
110~066 |
-0~002 |
3,131 |
36,215 |
+1,244 |
Dec13 |
130514 |
110~066 |
110~070 |
110~066 |
110~066 |
-0~002 |
|
|
|
Total Volume and Open Interest |
323,206 |
939,361 |
+1,432 |
Eurodollars(CME) |
Jun13 |
130514 |
99.720 |
99.725 |
99.720 |
99.723 |
-0.002 |
84,842 |
835,591 |
-5,357 |
Sep13 |
130514 |
99.700 |
99.710 |
99.695 |
99.705 |
unch |
144,828 |
719,466 |
+4,520 |
Dec13 |
130514 |
99.675 |
99.685 |
99.670 |
99.675 |
unch |
146,224 |
813,958 |
+3,510 |
Mar14 |
130514 |
99.650 |
99.660 |
99.640 |
99.650 |
unch |
167,504 |
734,006 |
-3,096 |
Jun14 |
130514 |
99.615 |
99.625 |
99.605 |
99.615 |
unch |
163,604 |
745,767 |
+10,197 |
Sep14 |
130514 |
99.570 |
99.585 |
99.560 |
99.570 |
-0.005 |
167,092 |
655,935 |
+5,682 |
Dec14 |
130514 |
99.515 |
99.525 |
99.500 |
99.510 |
-0.005 |
212,257 |
772,704 |
+22,194 |
Mar15 |
130514 |
99.435 |
99.450 |
99.415 |
99.430 |
-0.010 |
259,989 |
665,632 |
+18,202 |
Jun15 |
130514 |
99.345 |
99.360 |
99.315 |
99.330 |
-0.015 |
272,491 |
789,698 |
-35,737 |
Sep15 |
130514 |
99.235 |
99.255 |
99.195 |
99.215 |
-0.020 |
200,160 |
527,547 |
-3,309 |
Dec15 |
130514 |
99.105 |
99.125 |
99.055 |
99.080 |
-0.020 |
187,441 |
648,601 |
-4,504 |
Mar16 |
130514 |
98.960 |
98.980 |
98.905 |
98.930 |
-0.025 |
159,653 |
400,164 |
+3,150 |
Jun16 |
130514 |
98.795 |
98.820 |
98.735 |
98.765 |
-0.025 |
178,823 |
357,039 |
+11,422 |
Sep16 |
130514 |
98.620 |
98.645 |
98.555 |
98.590 |
-0.030 |
136,282 |
239,334 |
+4,585 |
Dec16 |
130514 |
98.440 |
98.470 |
98.365 |
98.410 |
-0.030 |
137,430 |
192,095 |
+7,435 |
Mar17 |
130514 |
98.270 |
98.295 |
98.185 |
98.230 |
-0.035 |
111,838 |
186,133 |
+236 |
Jun17 |
130514 |
98.090 |
98.120 |
98.000 |
98.045 |
-0.040 |
65,819 |
122,800 |
+1,999 |
Sep17 |
130514 |
97.920 |
97.945 |
97.825 |
97.870 |
-0.040 |
61,243 |
92,106 |
+1,853 |
Total Volume and Open Interest |
2,958,884 |
9,769,396 |
+1,953 |
Ultra T-Bond(CBOT) |
Jun13 |
130514 |
158~08 |
158~31 |
156~11 |
157~11 |
-0~29 |
87,034 |
402,474 |
+2,184 |
Sep13 |
130514 |
157~12 |
157~12 |
155~22 |
155~27 |
-0~29 |
667 |
1,335 |
+215 |
Dec13 |
130514 |
155~27 |
156~24 |
155~27 |
155~27 |
-0~29 |
|
|
|
Total Volume and Open Interest |
87,701 |
403,809 |
+2,399 |
30 Day Federal Funds(CBOT) |
May13 |
130514 |
99.875 |
99.875 |
99.870 |
99.872 |
+0.002 |
7,116 |
44,984 |
+54 |
Jun13 |
130514 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
4,139 |
38,784 |
+1,725 |
Jul13 |
130514 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
358 |
26,559 |
+60 |
Aug13 |
130514 |
99.880 |
99.880 |
99.875 |
99.880 |
unch |
411 |
23,162 |
-277 |
Sep13 |
130514 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
1,405 |
18,645 |
-294 |
Oct13 |
130514 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
208 |
17,060 |
-22 |
Total Volume and Open Interest |
24,141 |
326,804 |
+1,797 |
3-Mth Euro-Yen(CME) |
Jun13 |
130514 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep13 |
130514 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130514 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130514 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130514 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130514 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130514 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130514 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130514 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130514 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130514 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
864 |
+0 |
Sep13 |
130514 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130514 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130514 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
172 |
+0 |
Jun14 |
130514 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130514 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130514 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130514 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,643 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130514 |
143.24 |
143.28 |
141.85 |
142.21 |
-0.93 |
5,499 |
22,932 |
+1,419 |
Sep13 |
130514 |
143.22 |
143.22 |
142.19 |
142.19 |
-1.01 |
10 |
41 |
+10 |
Dec13 |
130514 |
138.43 |
138.43 |
138.43 |
138.43 |
-1.01 |
|
|
|
Total Volume and Open Interest |
5,509 |
22,973 |
+1,429 |
Euro-Bund(EUREX) |
Jun13 |
130514 |
144.84 |
144.99 |
144.22 |
144.74 |
-0.15 |
595,255 |
971,632 |
+6,259 |
Sep13 |
130514 |
144.89 |
145.12 |
144.38 |
144.86 |
-0.16 |
1,727 |
31,048 |
+1,464 |
Dec13 |
130514 |
142.86 |
142.86 |
142.86 |
142.86 |
-0.12 |
0 |
3 |
+0 |
Total Volume and Open Interest |
596,982 |
1,002,683 |
+7,723 |
Euro-Bobl(EUREX) |
Jun13 |
130514 |
126.38 |
126.44 |
126.22 |
126.36 |
-0.03 |
403,516 |
984,593 |
-10,116 |
Sep13 |
130514 |
126.92 |
126.96 |
126.74 |
126.89 |
-0.03 |
11,443 |
52,056 |
+2,237 |
Dec13 |
130514 |
126.89 |
126.89 |
126.89 |
126.89 |
-0.03 |
|
|
|
Total Volume and Open Interest |
414,959 |
1,036,649 |
-7,879 |
3-Mth Euribor(EUREX) |
Jun13 |
130514 |
99.790 |
99.790 |
99.785 |
99.785 |
unch |
0 |
3,212 |
+12 |
Sep13 |
130514 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.005 |
0 |
1,584 |
+12 |
Dec13 |
130514 |
99.780 |
99.780 |
99.780 |
99.780 |
-0.010 |
0 |
1,146 |
+0 |
Total Volume and Open Interest |
0 |
9,046 |
+24 |
Long Gilt(LIFFE) |
Jun13 |
130514 |
117~29 |
118~01 |
117~19 |
117~27 |
-0~04 |
131,611 |
376,870 |
-6,428 |
Sep13 |
130514 |
117~05 |
117~09 |
116~29 |
117~05 |
-0~05 |
821 |
4,017 |
+657 |
Total Volume and Open Interest |
132,432 |
380,887 |
-5,771 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130514 |
99.49 |
99.50 |
99.49 |
99.50 |
0.00 |
27,513 |
278,263 |
-2,537 |
Sep13 |
130514 |
99.50 |
99.51 |
99.49 |
99.51 |
unch |
37,272 |
342,364 |
-8,829 |
Dec13 |
130514 |
99.50 |
99.51 |
99.49 |
99.50 |
+0.00 |
68,226 |
301,650 |
-964 |
Mar14 |
130514 |
99.48 |
99.50 |
99.48 |
99.49 |
unch |
91,885 |
312,324 |
-8,303 |
Jun14 |
130514 |
99.46 |
99.47 |
99.45 |
99.46 |
unch |
81,569 |
313,690 |
+2,432 |
Sep14 |
130514 |
99.42 |
99.44 |
99.41 |
99.43 |
unch |
52,667 |
260,238 |
-2,608 |
Total Volume and Open Interest |
547,157 |
2,734,287 |
-20,466 |
3-Mth Euribor(LIFFE) |
Jun13 |
130514 |
99.785 |
99.795 |
99.780 |
99.785 |
unch |
99,686 |
549,794 |
-18,268 |
Sep13 |
130514 |
99.800 |
99.805 |
99.790 |
99.795 |
-0.005 |
144,170 |
389,514 |
-18,184 |
Dec13 |
130514 |
99.785 |
99.795 |
99.770 |
99.780 |
-0.010 |
117,277 |
469,915 |
-15,601 |
Total Volume and Open Interest |
943,976 |
4,615,517 |
-24,185 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130514 |
97.28 |
97.29 |
97.27 |
97.29 |
+0.01 |
22,286 |
209,856 |
-2,576 |
Sep13 |
130514 |
97.39 |
97.41 |
97.38 |
97.39 |
unch |
35,189 |
241,922 |
+1,101 |
Dec13 |
130514 |
97.42 |
97.45 |
97.41 |
97.43 |
+0.01 |
28,952 |
183,055 |
+1,093 |
Mar14 |
130514 |
97.38 |
97.42 |
97.37 |
97.39 |
+0.01 |
11,188 |
123,258 |
-401 |
Jun14 |
130514 |
97.30 |
97.33 |
97.30 |
97.31 |
+0.01 |
4,871 |
77,163 |
-394 |
Sep14 |
130514 |
97.20 |
97.23 |
97.20 |
97.21 |
+0.01 |
3,294 |
58,595 |
+245 |
Dec14 |
130514 |
97.10 |
97.13 |
97.09 |
97.11 |
+0.01 |
1,367 |
42,320 |
-71 |
Mar15 |
130514 |
97.00 |
97.03 |
97.00 |
97.01 |
+0.01 |
965 |
24,027 |
-542 |
Jun15 |
130514 |
96.90 |
96.94 |
96.90 |
96.91 |
+0.01 |
225 |
1,729 |
-238 |
Sep15 |
130514 |
96.82 |
96.82 |
96.81 |
96.81 |
+0.02 |
0 |
719 |
-4 |
Total Volume and Open Interest |
108,337 |
963,122 |
-1,791 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130514 |
96.76 |
96.80 |
96.75 |
96.76 |
unch |
91,856 |
515,523 |
+9,450 |
Sep13 |
130514 |
96.76 |
96.76 |
96.76 |
96.76 |
unch |
|
|
|
Total Volume and Open Interest |
91,856 |
515,523 |
+9,450 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130514 |
97.41 |
97.45 |
97.40 |
97.43 |
+0.02 |
207,455 |
657,018 |
+36,291 |
Sep13 |
130514 |
97.43 |
97.43 |
97.43 |
97.43 |
+0.02 |
|
|
|
Total Volume and Open Interest |
207,455 |
657,018 |
+36,291 |
Gold(CMX) |
Jun13 |
130514 |
1429.5 |
1444.9 |
1419.7 |
1424.5 |
-9.8 |
231,401 |
218,379 |
-4,434 |
Aug13 |
130514 |
1431.5 |
1446.0 |
1421.3 |
1425.8 |
-9.8 |
21,907 |
95,420 |
+6,053 |
Oct13 |
130514 |
1440.0 |
1443.3 |
1424.9 |
1426.9 |
-9.7 |
1,848 |
9,355 |
-456 |
Dec13 |
130514 |
1439.9 |
1447.1 |
1423.6 |
1428.0 |
-9.7 |
7,643 |
50,724 |
+703 |
Feb14 |
130514 |
1439.8 |
1441.1 |
1428.2 |
1429.0 |
-9.7 |
212 |
15,200 |
+19 |
Apr14 |
130514 |
1430.1 |
1440.0 |
1430.1 |
1430.1 |
-9.6 |
3,048 |
5,142 |
-2,519 |
Jun14 |
130514 |
1441.9 |
1441.9 |
1431.2 |
1431.2 |
-9.7 |
191 |
9,246 |
-94 |
Aug14 |
130514 |
1432.5 |
1432.5 |
1432.5 |
1432.5 |
-9.7 |
31 |
1,148 |
-1 |
Oct14 |
130514 |
1433.9 |
1433.9 |
1433.9 |
1433.9 |
-9.7 |
0 |
828 |
+0 |
Dec14 |
130514 |
1451.0 |
1451.0 |
1435.3 |
1435.3 |
-9.7 |
105 |
10,022 |
+37 |
Feb15 |
130514 |
1436.8 |
1436.8 |
1436.8 |
1436.8 |
-9.7 |
0 |
11 |
+0 |
Total Volume and Open Interest |
267,493 |
440,684 |
-1,657 |
Silver(CMX) |
May13 |
130514 |
2322.0 |
2352.5 |
2322.0 |
2335.5 |
-31.5 |
470 |
732 |
-215 |
Jul13 |
130514 |
2362.0 |
2376.0 |
2307.5 |
2337.9 |
-31.7 |
50,250 |
78,796 |
-341 |
Sep13 |
130514 |
2380.0 |
2380.0 |
2314.5 |
2342.6 |
-31.8 |
1,676 |
8,408 |
+531 |
Dec13 |
130514 |
2378.0 |
2383.0 |
2320.0 |
2349.4 |
-31.8 |
2,135 |
23,016 |
+282 |
Mar14 |
130514 |
2355.0 |
2355.0 |
2354.8 |
2354.8 |
-31.8 |
152 |
5,269 |
+63 |
May14 |
130514 |
2357.7 |
2357.7 |
2357.7 |
2357.7 |
-31.8 |
83 |
4,190 |
+61 |
Jul14 |
130514 |
2360.5 |
2360.5 |
2360.5 |
2360.5 |
-32.0 |
448 |
4,825 |
-240 |
Total Volume and Open Interest |
56,993 |
145,466 |
+142 |
Platinum(NYMEX) |
Jul13 |
130514 |
1484.3 |
1510.0 |
1481.4 |
1501.9 |
+17.4 |
13,782 |
59,283 |
+45 |
Oct13 |
130514 |
1499.9 |
1511.8 |
1488.0 |
1504.2 |
+17.4 |
44 |
4,152 |
+11 |
Jan14 |
130514 |
1501.1 |
1506.2 |
1495.0 |
1506.2 |
+17.4 |
2 |
86 |
+1 |
Apr14 |
130514 |
1507.1 |
1507.1 |
1507.1 |
1507.1 |
+17.4 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,833 |
63,530 |
+56 |
Palladium(NYMEX) |
Jun13 |
130514 |
717.65 |
733.80 |
708.40 |
727.15 |
+8.45 |
4,442 |
29,987 |
-283 |
Sep13 |
130514 |
725.10 |
732.60 |
712.60 |
729.15 |
+8.45 |
605 |
5,315 |
+465 |
Dec13 |
130514 |
730.30 |
730.30 |
730.30 |
730.30 |
+8.40 |
0 |
1,011 |
+0 |
Total Volume and Open Interest |
5,053 |
36,330 |
+186 |
Copper(CMX) |
May13 |
130514 |
334.70 |
334.70 |
328.20 |
329.05 |
-7.15 |
300 |
1,661 |
-202 |
Jul13 |
130514 |
335.30 |
337.90 |
327.50 |
328.80 |
-7.15 |
72,520 |
98,576 |
+894 |
Sep13 |
130514 |
336.25 |
338.90 |
328.75 |
329.90 |
-7.10 |
7,412 |
23,619 |
+1,239 |
Dec13 |
130514 |
338.80 |
340.10 |
330.15 |
331.40 |
-7.10 |
3,381 |
18,047 |
+384 |
Mar14 |
130514 |
340.65 |
340.95 |
332.75 |
332.95 |
-7.15 |
707 |
4,993 |
+26 |
Total Volume and Open Interest |
85,799 |
159,221 |
+2,256 |
DJIA Index(CBOT) |
Jun13 |
130514 |
15072 |
15180 |
15022 |
15175 |
+118 |
96 |
11,381 |
+9 |
Sep13 |
130514 |
15107 |
15107 |
15107 |
15107 |
+118 |
0 |
13 |
+0 |
Dec13 |
130514 |
15032 |
15032 |
15032 |
15032 |
+118 |
|
|
|
Mar14 |
130514 |
14937 |
14937 |
14937 |
14937 |
+118 |
|
|
|
Total Volume and Open Interest |
96 |
11,394 |
+9 |
E-mini DJIA Index(CBOT) |
Jun13 |
130514 |
15055 |
15185 |
15013 |
15175 |
+118 |
136,164 |
119,568 |
+643 |
Sep13 |
130514 |
14982 |
15110 |
14950 |
15107 |
+118 |
37 |
1,054 |
+21 |
Dec13 |
130514 |
15032 |
15032 |
15032 |
15032 |
+118 |
0 |
19 |
+0 |
Mar14 |
130514 |
14937 |
14937 |
14937 |
14937 |
+118 |
|
|
|
Total Volume and Open Interest |
136,201 |
120,641 |
+664 |
S & P 500(CME) |
Jun13 |
130514 |
1630.70 |
1649.00 |
1626.60 |
1648.00 |
+17.20 |
9,314 |
178,713 |
-926 |
Sep13 |
130514 |
1635.00 |
1642.50 |
1635.00 |
1642.20 |
+17.20 |
113 |
3,001 |
+17 |
Dec13 |
130514 |
1626.00 |
1635.90 |
1626.00 |
1635.90 |
+17.40 |
0 |
1,086 |
+0 |
Mar14 |
130514 |
1629.70 |
1629.70 |
1628.80 |
1629.70 |
+17.40 |
|
|
|
Total Volume and Open Interest |
9,427 |
182,800 |
-909 |
S & P 500 E-Mini(Globex) |
Jun13 |
130514 |
1630.75 |
1648.75 |
1626.50 |
1648.00 |
+17.25 |
1,641,619 |
3,120,921 |
-27,259 |
Sep13 |
130514 |
1625.00 |
1642.75 |
1620.50 |
1642.25 |
+17.25 |
18,037 |
111,555 |
+8,212 |
Total Volume and Open Interest |
1,659,672 |
3,235,259 |
-19,048 |
NASDAQ 100(CME) |
Jun13 |
130514 |
2986.00 |
3004.00 |
2971.80 |
2995.30 |
+14.30 |
201 |
8,341 |
+2 |
Sep13 |
130514 |
2990.00 |
2990.00 |
2988.30 |
2990.00 |
+14.50 |
|
|
|
Dec13 |
130514 |
2983.80 |
2983.80 |
2969.30 |
2983.80 |
+14.50 |
|
|
|
Total Volume and Open Interest |
201 |
8,341 |
+2 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130514 |
2981.30 |
3005.00 |
2971.30 |
2995.30 |
+14.30 |
169,255 |
415,959 |
+2,942 |
Sep13 |
130514 |
2979.50 |
2997.80 |
2968.00 |
2990.00 |
+14.50 |
345 |
1,628 |
+70 |
Total Volume and Open Interest |
169,602 |
417,627 |
+3,013 |
S & P Midcap 400(CME) |
Jun13 |
130514 |
1190.00 |
1199.00 |
1190.00 |
1198.80 |
+12.30 |
3 |
1,478 |
-90 |
Sep13 |
130514 |
1196.20 |
1196.20 |
1183.90 |
1196.20 |
+12.30 |
|
|
|
Dec13 |
130514 |
1194.20 |
1194.20 |
1181.90 |
1194.20 |
+12.30 |
|
|
|
Total Volume and Open Interest |
3 |
1,478 |
-90 |
Volatility Index(CBOE) |
May13 |
130514 |
13.65 |
13.85 |
13.45 |
13.55 |
-0.10 |
54,046 |
122,447 |
-8,738 |
Jun13 |
130514 |
15.10 |
15.20 |
14.95 |
15.05 |
-0.05 |
50,759 |
132,681 |
+10,601 |
Jul13 |
130514 |
16.15 |
16.20 |
16.00 |
16.10 |
-0.10 |
17,805 |
48,088 |
+652 |
Aug13 |
130514 |
16.80 |
16.86 |
16.67 |
16.80 |
-0.05 |
16,543 |
40,308 |
+1,532 |
Total Volume and Open Interest |
153,169 |
413,347 |
+4,762 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130514 |
14900 |
15125 |
14800 |
15095 |
+185 |
13,719 |
79,947 |
+1,756 |
Sep13 |
130514 |
14890 |
15170 |
14880 |
15170 |
+190 |
49 |
462 |
+35 |
Total Volume and Open Interest |
13,768 |
80,410 |
+1,791 |
Nikkei 225(SGX) |
Jun13 |
130514 |
14800 |
14860 |
14750 |
14790 |
-25 |
202,273 |
299,802 |
+955 |
Sep13 |
130514 |
14780 |
14850 |
14780 |
14780 |
-25 |
176 |
3,975 |
+47 |
Dec13 |
130514 |
14720 |
14720 |
14720 |
14720 |
-25 |
1 |
16,270 |
-2 |
Total Volume and Open Interest |
202,977 |
340,190 |
-28,341 |
CAC 40(EURONEXT) |
May13 |
130514 |
3949.5 |
3967.0 |
3917.0 |
3960.5 |
+28.0 |
117,980 |
356,054 |
+2,656 |
Jun13 |
130514 |
3923.5 |
3942.0 |
3893.0 |
3936.0 |
+28.0 |
37,045 |
36,648 |
+2,104 |
Jul13 |
130514 |
3891.0 |
3927.5 |
3888.0 |
3927.5 |
+29.5 |
0 |
29 |
+12 |
Total Volume and Open Interest |
155,045 |
392,794 |
+4,775 |
Hang Seng Index(HKFE) |
May13 |
130514 |
22960 |
23085 |
22784 |
22855 |
-25 |
55,682 |
111,537 |
+2,757 |
Jun13 |
130514 |
22739 |
22820 |
22527 |
22597 |
-23 |
1,837 |
8,752 |
+255 |
Total Volume and Open Interest |
57,669 |
122,381 |
+3,060 |
DAX(EUREX) |
Jun13 |
130514 |
8301.5 |
8354.0 |
8235.0 |
8334.5 |
+59.0 |
70,945 |
168,358 |
+3,123 |
Sep13 |
130514 |
8307.0 |
8360.0 |
8260.0 |
8343.0 |
+59.0 |
158 |
8,091 |
+1,159 |
Dec13 |
130514 |
8320.0 |
8360.0 |
8265.0 |
8350.5 |
+59.0 |
27 |
781 |
+11 |
Total Volume and Open Interest |
71,130 |
177,230 |
+4,293 |
FT-SE 100(EURONEXT) |
Jun13 |
130514 |
6614.00 |
6669.00 |
6584.50 |
6646.50 |
+52.00 |
77,293 |
666,652 |
-1,018 |
Sep13 |
130514 |
6570.50 |
6624.50 |
6549.00 |
6602.50 |
+51.50 |
765 |
3,836 |
+1,091 |
Dec13 |
130514 |
6574.50 |
6574.50 |
6574.50 |
6574.50 |
+51.50 |
10 |
243 |
+0 |
Total Volume and Open Interest |
78,068 |
670,731 |
+73 |
SPI 200(SFE) |
Jun13 |
130514 |
5208.0 |
5236.0 |
5203.0 |
5225.0 |
+19.0 |
21,760 |
260,673 |
+2,401 |
Sep13 |
130514 |
5191.0 |
5191.0 |
5188.0 |
5189.0 |
+18.0 |
10 |
2,413 |
+10 |
Dec13 |
130514 |
5187.0 |
5187.0 |
5187.0 |
5187.0 |
+18.0 |
60 |
2,506 |
+55 |
Total Volume and Open Interest |
21,977 |
269,627 |
+2,427 |
FTSE MIB(ISE) |
Jun13 |
130514 |
17025.00 |
17085.00 |
16795.00 |
17059.00 |
+139.00 |
32,969 |
57,674 |
+74 |
Sep13 |
130514 |
16950.00 |
16985.00 |
16760.00 |
16982.00 |
+142.00 |
103 |
354 |
+31 |
Dec13 |
130514 |
16885.00 |
16885.00 |
16885.00 |
16885.00 |
+142.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
33,072 |
58,029 |
+105 |
KOSPI 200(KFE) |
Jun13 |
130514 |
253.80 |
257.80 |
253.50 |
256.85 |
+2.85 |
160,488 |
111,008 |
-2,672 |
Sep13 |
130514 |
255.15 |
259.20 |
255.15 |
258.45 |
+2.95 |
99 |
5,553 |
+383 |
Dec13 |
130514 |
260.15 |
260.15 |
260.15 |
260.15 |
+2.90 |
0 |
230 |
+0 |
Total Volume and Open Interest |
160,587 |
117,122 |
-2,249 |
GSCI(CME) |
May13 |
130514 |
624.75 |
627.25 |
624.50 |
624.75 |
-1.85 |
1,925 |
1,958 |
-1,629 |
Jun13 |
130514 |
625.25 |
627.75 |
625.00 |
625.25 |
-1.95 |
2,018 |
7,029 |
+1,766 |
Jul13 |
130514 |
619.25 |
621.75 |
619.00 |
619.25 |
-1.95 |
0 |
400 |
+0 |
Total Volume and Open Interest |
3,943 |
9,387 |
+137 |
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. |
|
|