|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 20, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130520 |
1446.25 |
1466.00 |
1443.25 |
1464.50 |
+16.00 |
88,796 |
298,921 |
+3,225 |
Aug13 |
130520 |
1377.50 |
1392.00 |
1368.50 |
1391.00 |
+12.50 |
8,947 |
16,928 |
+1,008 |
Sep13 |
130520 |
1286.00 |
1295.00 |
1276.00 |
1294.25 |
+4.75 |
3,751 |
12,083 |
+1,088 |
Nov13 |
130520 |
1225.50 |
1229.00 |
1210.75 |
1225.00 |
-3.25 |
37,388 |
207,945 |
+3,907 |
Jan14 |
130520 |
1233.00 |
1235.00 |
1217.25 |
1232.00 |
-3.25 |
3,231 |
18,023 |
-585 |
Mar14 |
130520 |
1235.00 |
1240.25 |
1222.75 |
1237.00 |
-2.50 |
2,231 |
4,872 |
+75 |
May14 |
130520 |
1241.00 |
1241.25 |
1227.75 |
1240.00 |
-1.25 |
1,196 |
5,277 |
+168 |
Jul14 |
130520 |
1243.00 |
1248.75 |
1233.50 |
1247.25 |
-1.50 |
831 |
5,866 |
+199 |
Aug14 |
130520 |
1242.50 |
1244.00 |
1242.50 |
1242.50 |
-1.50 |
0 |
10 |
+0 |
Sep14 |
130520 |
1230.25 |
1231.75 |
1230.25 |
1230.25 |
-1.50 |
0 |
10 |
+0 |
Nov14 |
130520 |
1227.50 |
1230.25 |
1218.00 |
1229.50 |
-0.25 |
219 |
8,044 |
+44 |
Jan15 |
130520 |
1233.50 |
1233.50 |
1232.75 |
1233.50 |
+0.75 |
0 |
20 |
+0 |
Mar15 |
130520 |
1229.75 |
1229.75 |
1229.00 |
1229.75 |
+0.75 |
0 |
3 |
+0 |
May15 |
130520 |
1226.75 |
1226.75 |
1226.00 |
1226.75 |
+0.75 |
|
|
|
Total Volume and Open Interest |
146,590 |
578,256 |
+9,129 |
Soybean Meal(CBOT) |
Jul13 |
130520 |
425.10 |
435.80 |
424.70 |
435.30 |
+10.20 |
40,994 |
138,166 |
+1,205 |
Aug13 |
130520 |
402.30 |
408.50 |
399.50 |
408.00 |
+6.00 |
6,346 |
21,089 |
+956 |
Sep13 |
130520 |
374.00 |
378.80 |
370.60 |
378.80 |
+4.80 |
1,771 |
14,126 |
+159 |
Oct13 |
130520 |
347.90 |
348.70 |
342.60 |
348.50 |
-0.10 |
4,299 |
13,619 |
+1,138 |
Dec13 |
130520 |
346.10 |
346.20 |
340.40 |
345.40 |
-1.10 |
12,021 |
58,180 |
+1,593 |
Jan14 |
130520 |
346.40 |
347.90 |
341.90 |
346.80 |
-1.10 |
550 |
6,544 |
-82 |
Mar14 |
130520 |
348.40 |
349.30 |
343.70 |
349.30 |
-0.80 |
618 |
4,380 |
-20 |
May14 |
130520 |
348.00 |
350.90 |
344.80 |
350.20 |
-0.70 |
323 |
3,371 |
+138 |
Jul14 |
130520 |
350.60 |
353.80 |
347.60 |
353.00 |
-0.80 |
101 |
2,307 |
-22 |
Aug14 |
130520 |
351.50 |
352.30 |
351.50 |
351.50 |
-0.80 |
0 |
42 |
+0 |
Total Volume and Open Interest |
67,023 |
262,144 |
+5,065 |
Soybean Oil(CBOT) |
Jul13 |
130520 |
49.41 |
49.76 |
48.86 |
49.20 |
-0.32 |
43,001 |
180,393 |
-1,951 |
Aug13 |
130520 |
49.26 |
49.56 |
48.72 |
49.06 |
-0.29 |
6,447 |
24,487 |
+841 |
Sep13 |
130520 |
49.03 |
49.29 |
48.57 |
48.87 |
-0.26 |
2,789 |
19,378 |
+512 |
Oct13 |
130520 |
48.63 |
48.94 |
48.20 |
48.51 |
-0.25 |
3,625 |
17,715 |
+327 |
Dec13 |
130520 |
48.48 |
48.72 |
47.93 |
48.27 |
-0.24 |
13,635 |
81,868 |
+1,682 |
Jan14 |
130520 |
48.32 |
48.43 |
47.82 |
48.14 |
-0.23 |
706 |
11,280 |
+239 |
Mar14 |
130520 |
48.33 |
48.44 |
47.85 |
48.18 |
-0.21 |
659 |
6,070 |
+218 |
May14 |
130520 |
48.43 |
48.46 |
47.93 |
48.16 |
-0.22 |
233 |
3,222 |
+66 |
Jul14 |
130520 |
48.46 |
48.51 |
48.02 |
48.21 |
-0.22 |
269 |
3,346 |
+134 |
Aug14 |
130520 |
48.17 |
48.39 |
48.17 |
48.17 |
-0.22 |
0 |
345 |
+0 |
Total Volume and Open Interest |
71,364 |
349,641 |
+2,067 |
Canola(WCE) |
May13 |
130514 |
656.2 |
656.2 |
656.2 |
656.2 |
+2.4 |
|
|
|
Jul13 |
130517 |
629.0 |
638.0 |
627.5 |
636.8 |
+10.7 |
9,169 |
71,315 |
+1,850 |
Nov13 |
130517 |
547.1 |
552.7 |
547.0 |
551.3 |
+6.1 |
4,912 |
66,385 |
+1,262 |
Jan14 |
130517 |
549.9 |
553.5 |
549.9 |
552.5 |
+6.2 |
76 |
3,767 |
-3 |
Mar14 |
130517 |
549.3 |
549.3 |
549.3 |
549.3 |
+6.2 |
13 |
563 |
+3 |
Total Volume and Open Interest |
14,170 |
142,084 |
+3,112 |
Corn(CBOT) |
Jul13 |
130520 |
652.00 |
660.75 |
642.75 |
649.50 |
-3.25 |
72,057 |
439,716 |
-1,674 |
Sep13 |
130520 |
555.00 |
561.00 |
549.00 |
554.50 |
-1.50 |
27,051 |
160,482 |
+1,677 |
Dec13 |
130520 |
517.00 |
523.00 |
514.00 |
520.25 |
+0.75 |
58,774 |
424,352 |
+1,936 |
Mar14 |
130520 |
527.25 |
533.00 |
524.50 |
531.00 |
+1.00 |
2,735 |
42,581 |
+145 |
May14 |
130520 |
533.00 |
540.50 |
532.75 |
538.75 |
+1.25 |
987 |
14,996 |
+173 |
Jul14 |
130520 |
540.00 |
547.25 |
539.50 |
545.75 |
+1.25 |
1,645 |
24,343 |
+641 |
Sep14 |
130520 |
533.00 |
538.00 |
532.00 |
538.00 |
+1.25 |
177 |
2,009 |
+113 |
Dec14 |
130520 |
533.50 |
539.50 |
530.00 |
535.75 |
+0.50 |
1,167 |
44,675 |
+105 |
Mar15 |
130520 |
543.00 |
543.50 |
540.00 |
543.50 |
+0.50 |
12 |
539 |
+0 |
May15 |
130520 |
545.25 |
545.25 |
545.00 |
545.25 |
+0.25 |
2 |
48 |
+0 |
Total Volume and Open Interest |
164,647 |
1,157,092 |
+3,125 |
Wheat(CBOT) |
Jul13 |
130520 |
681.25 |
688.50 |
674.50 |
685.25 |
+2.00 |
65,093 |
220,217 |
+3,573 |
Sep13 |
130520 |
690.50 |
695.50 |
682.00 |
692.75 |
+1.75 |
17,742 |
57,679 |
+2,909 |
Dec13 |
130520 |
706.25 |
711.50 |
697.75 |
708.50 |
+1.00 |
22,270 |
92,597 |
-183 |
Mar14 |
130520 |
721.75 |
726.50 |
714.50 |
725.00 |
+0.75 |
1,624 |
20,094 |
+63 |
May14 |
130520 |
728.75 |
733.25 |
721.50 |
732.00 |
+0.50 |
111 |
2,229 |
-3 |
Jul14 |
130520 |
736.50 |
737.00 |
724.50 |
735.00 |
+1.00 |
559 |
9,146 |
+114 |
Total Volume and Open Interest |
107,572 |
407,800 |
+6,564 |
Wheat(KCBT) |
Jul13 |
130520 |
736.25 |
745.75 |
731.50 |
745.00 |
+7.75 |
10,978 |
89,884 |
+78 |
Sep13 |
130520 |
745.00 |
751.25 |
738.50 |
750.25 |
+6.00 |
2,645 |
18,503 |
+289 |
Dec13 |
130520 |
759.50 |
766.50 |
754.25 |
766.00 |
+4.75 |
3,041 |
21,704 |
+58 |
Mar14 |
130520 |
772.00 |
778.50 |
768.25 |
778.50 |
+3.75 |
378 |
4,225 |
+157 |
May14 |
130520 |
780.00 |
782.75 |
773.00 |
782.75 |
+3.75 |
28 |
922 |
-5 |
Jul14 |
130520 |
776.00 |
781.00 |
771.00 |
781.00 |
+4.75 |
155 |
2,511 |
+25 |
Total Volume and Open Interest |
17,228 |
137,942 |
+603 |
Wheat(MGE) |
May13 |
130514 |
857.75 |
857.75 |
857.75 |
857.75 |
unch |
|
|
|
Jul13 |
130520 |
803.00 |
813.00 |
800.25 |
811.25 |
+7.50 |
2,172 |
19,293 |
-94 |
Sep13 |
130520 |
795.00 |
800.00 |
791.00 |
799.25 |
+4.25 |
1,366 |
10,037 |
+13 |
Dec13 |
130520 |
801.00 |
805.75 |
798.00 |
805.25 |
+4.75 |
1,066 |
8,430 |
+129 |
Mar14 |
130520 |
811.00 |
817.25 |
809.50 |
817.25 |
+5.50 |
184 |
1,309 |
+5 |
Total Volume and Open Interest |
4,793 |
39,310 |
+50 |
Oats(CBOT) |
Jul13 |
130520 |
372.75 |
375.50 |
359.50 |
363.25 |
-12.25 |
385 |
7,407 |
-123 |
Sep13 |
130520 |
361.00 |
367.00 |
354.75 |
357.50 |
-9.50 |
2 |
152 |
+0 |
Dec13 |
130520 |
359.00 |
360.25 |
350.00 |
355.00 |
-5.25 |
48 |
1,318 |
+15 |
Mar14 |
130520 |
361.00 |
363.50 |
360.25 |
360.25 |
-3.25 |
2 |
65 |
+2 |
Total Volume and Open Interest |
437 |
8,942 |
-106 |
Rough Rice(CBOT) |
May13 |
130514 |
15.40 |
15.40 |
15.26 |
15.26 |
-0.09 |
0 |
2 |
-15 |
Jul13 |
130520 |
15.30 |
15.37 |
15.16 |
15.18 |
-0.06 |
308 |
10,268 |
+23 |
Sep13 |
130520 |
15.05 |
15.19 |
15.00 |
15.00 |
-0.04 |
13 |
1,089 |
+4 |
Nov13 |
130520 |
15.20 |
15.28 |
15.15 |
15.15 |
-0.04 |
1 |
212 |
+1 |
Total Volume and Open Interest |
322 |
11,606 |
+28 |
Live Cattle(CME) |
Jun13 |
130520 |
119.400 |
121.000 |
118.885 |
120.135 |
+0.735 |
19,532 |
75,325 |
-6,459 |
Aug13 |
130520 |
118.550 |
119.980 |
117.830 |
119.150 |
+0.600 |
19,813 |
125,990 |
+5,419 |
Oct13 |
130520 |
122.200 |
123.080 |
121.250 |
122.480 |
+0.500 |
4,866 |
56,581 |
+147 |
Dec13 |
130520 |
123.500 |
124.500 |
122.785 |
123.900 |
+0.365 |
3,743 |
38,060 |
+519 |
Feb14 |
130520 |
124.730 |
125.650 |
124.035 |
125.250 |
+0.450 |
986 |
12,670 |
+348 |
Apr14 |
130520 |
126.035 |
127.300 |
125.550 |
126.900 |
+0.250 |
595 |
5,583 |
+114 |
Total Volume and Open Interest |
49,546 |
314,875 |
+89 |
Feeder Cattle(CME) |
May13 |
130520 |
132.985 |
132.985 |
132.185 |
132.535 |
-1.365 |
568 |
4,404 |
-80 |
Aug13 |
130520 |
143.235 |
145.325 |
142.325 |
144.485 |
+1.105 |
1,995 |
22,394 |
+345 |
Sep13 |
130520 |
145.250 |
147.785 |
144.700 |
146.825 |
+1.125 |
344 |
3,124 |
+29 |
Oct13 |
130520 |
147.300 |
149.575 |
146.750 |
148.750 |
+0.950 |
175 |
2,961 |
+4 |
Nov13 |
130520 |
148.500 |
150.880 |
148.100 |
150.050 |
+0.850 |
116 |
1,641 |
+36 |
Jan14 |
130520 |
148.000 |
150.900 |
148.000 |
150.100 |
+1.300 |
26 |
605 |
-3 |
Mar14 |
130520 |
149.150 |
151.000 |
149.150 |
151.000 |
unch |
2 |
29 |
+2 |
Total Volume and Open Interest |
3,226 |
35,168 |
+333 |
Lean Hogs(CME) |
Jun13 |
130520 |
91.980 |
92.600 |
91.500 |
92.080 |
+0.545 |
22,211 |
46,367 |
-2,201 |
Jul13 |
130520 |
91.500 |
91.950 |
91.100 |
91.535 |
+0.555 |
16,800 |
60,231 |
+4,024 |
Aug13 |
130520 |
90.900 |
90.950 |
90.250 |
90.350 |
+0.200 |
7,947 |
43,215 |
+1,099 |
Oct13 |
130520 |
80.975 |
81.650 |
80.600 |
81.080 |
+0.780 |
4,564 |
43,150 |
+952 |
Dec13 |
130520 |
77.800 |
78.650 |
77.600 |
78.080 |
+0.680 |
2,229 |
30,107 |
+444 |
Feb14 |
130520 |
80.750 |
81.385 |
80.500 |
81.000 |
+0.550 |
298 |
11,233 |
+24 |
Apr14 |
130520 |
82.500 |
83.100 |
82.400 |
82.650 |
+0.200 |
209 |
8,280 |
+73 |
May14 |
130520 |
88.250 |
88.250 |
87.635 |
87.635 |
+0.135 |
0 |
257 |
+0 |
Total Volume and Open Interest |
54,312 |
246,549 |
+4,442 |
Class III Milk(CME) |
May13 |
130520 |
18.54 |
18.54 |
18.51 |
18.51 |
-0.01 |
124 |
3,630 |
-57 |
Jun13 |
130520 |
18.34 |
18.39 |
18.12 |
18.29 |
-0.07 |
474 |
3,904 |
+5 |
Jul13 |
130520 |
18.80 |
18.80 |
18.48 |
18.68 |
-0.05 |
334 |
3,135 |
+36 |
Aug13 |
130520 |
18.97 |
19.03 |
18.76 |
18.94 |
-0.07 |
219 |
2,833 |
+70 |
Sep13 |
130520 |
19.16 |
19.16 |
18.92 |
19.10 |
-0.02 |
125 |
2,354 |
+33 |
Total Volume and Open Interest |
1,369 |
22,499 |
+103 |
Cocoa(ICE) |
Jul13 |
130520 |
2307 |
2314 |
2291 |
2301 |
+1 |
14,481 |
91,568 |
-1,200 |
Sep13 |
130520 |
2314 |
2319 |
2299 |
2307 |
unch |
4,369 |
45,065 |
+67 |
Dec13 |
130520 |
2314 |
2318 |
2303 |
2312 |
unch |
1,625 |
37,238 |
+245 |
Mar14 |
130520 |
2323 |
2329 |
2309 |
2317 |
unch |
1,670 |
31,314 |
+289 |
May14 |
130520 |
2321 |
2322 |
2320 |
2320 |
-1 |
201 |
9,549 |
-45 |
Jul14 |
130520 |
2325 |
2325 |
2325 |
2325 |
-1 |
31 |
3,131 |
+4 |
Sep14 |
130520 |
2329 |
2329 |
2329 |
2329 |
-1 |
49 |
2,957 |
+40 |
Total Volume and Open Interest |
22,428 |
221,119 |
-598 |
Coffee "C"(ICE) |
May13 |
130520 |
132.60 |
133.85 |
132.60 |
133.85 |
-1.75 |
4 |
13 |
-3 |
Jul13 |
130520 |
136.90 |
136.90 |
134.00 |
135.15 |
-1.75 |
11,742 |
87,192 |
-991 |
Sep13 |
130520 |
139.10 |
139.10 |
136.25 |
137.35 |
-1.75 |
3,680 |
33,820 |
-106 |
Dec13 |
130520 |
142.15 |
142.30 |
139.65 |
140.85 |
-1.65 |
1,739 |
21,173 |
+90 |
Mar14 |
130520 |
146.00 |
146.00 |
143.00 |
144.15 |
-1.60 |
534 |
6,694 |
+21 |
May14 |
130520 |
148.00 |
148.00 |
144.90 |
146.10 |
-1.40 |
90 |
4,021 |
-19 |
Total Volume and Open Interest |
17,889 |
156,607 |
-999 |
Orange Juice(ICE) |
Jul13 |
130520 |
141.10 |
143.85 |
138.85 |
143.80 |
+1.80 |
1,068 |
17,611 |
+218 |
Sep13 |
130520 |
140.60 |
143.50 |
138.70 |
143.50 |
+2.00 |
39 |
1,687 |
-17 |
Nov13 |
130520 |
139.20 |
143.25 |
138.90 |
143.25 |
+1.95 |
15 |
701 |
+5 |
Jan14 |
130520 |
139.00 |
142.95 |
139.00 |
142.95 |
+2.00 |
6 |
241 |
+6 |
Mar14 |
130520 |
142.60 |
142.90 |
142.60 |
142.60 |
+2.10 |
0 |
8 |
+0 |
May14 |
130520 |
142.60 |
142.90 |
142.60 |
142.60 |
+2.10 |
|
|
|
Total Volume and Open Interest |
1,128 |
20,248 |
+212 |
Sugar #11(ICE) |
Jul13 |
130520 |
16.90 |
17.00 |
16.80 |
16.81 |
-0.08 |
35,351 |
451,716 |
-2,834 |
Oct13 |
130520 |
17.23 |
17.31 |
17.11 |
17.13 |
-0.08 |
12,585 |
169,457 |
+2,326 |
Mar14 |
130520 |
18.15 |
18.24 |
18.04 |
18.07 |
-0.06 |
7,354 |
114,027 |
+698 |
May14 |
130520 |
18.32 |
18.38 |
18.20 |
18.22 |
-0.06 |
3,113 |
27,192 |
+509 |
Jul14 |
130520 |
18.46 |
18.51 |
18.33 |
18.36 |
-0.06 |
1,360 |
38,397 |
+126 |
Oct14 |
130520 |
18.68 |
18.74 |
18.55 |
18.57 |
-0.09 |
579 |
19,789 |
+204 |
Mar15 |
130520 |
19.11 |
19.17 |
18.99 |
18.99 |
-0.11 |
142 |
14,678 |
+37 |
May15 |
130520 |
19.15 |
19.15 |
19.00 |
19.00 |
-0.15 |
51 |
1,672 |
+42 |
Total Volume and Open Interest |
61,183 |
841,836 |
+1,230 |
London Cocoa(LCE) |
Jul13 |
130520 |
1552 |
1553 |
1536 |
1538 |
-11 |
8,444 |
72,758 |
-1,174 |
Sep13 |
130520 |
1557 |
1557 |
1544 |
1546 |
-9 |
5,594 |
41,287 |
+28 |
Dec13 |
130520 |
1558 |
1558 |
1546 |
1548 |
-8 |
2,425 |
57,707 |
-617 |
Mar14 |
130520 |
1545 |
1551 |
1540 |
1542 |
-6 |
2,161 |
49,266 |
+951 |
May14 |
130520 |
1545 |
1552 |
1540 |
1544 |
-5 |
374 |
12,122 |
+571 |
Jul14 |
130520 |
1550 |
1554 |
1545 |
1549 |
-5 |
153 |
4,862 |
+98 |
Sep14 |
130520 |
1554 |
1557 |
1552 |
1553 |
-6 |
58 |
2,063 |
+89 |
Total Volume and Open Interest |
19,211 |
241,132 |
-54 |
London Sugar(LCE) |
Aug13 |
130520 |
478.20 |
478.30 |
473.20 |
474.40 |
-3.10 |
6,805 |
42,826 |
+302 |
Oct13 |
130520 |
477.70 |
477.70 |
473.00 |
473.70 |
-4.00 |
1,028 |
15,039 |
+120 |
Dec13 |
130520 |
484.50 |
484.50 |
480.40 |
481.10 |
-3.10 |
597 |
5,904 |
+36 |
Mar14 |
130520 |
491.20 |
491.40 |
488.00 |
489.00 |
-2.20 |
291 |
5,736 |
+129 |
May14 |
130520 |
497.90 |
498.10 |
494.90 |
495.20 |
-1.70 |
217 |
1,979 |
+28 |
Total Volume and Open Interest |
9,112 |
73,017 |
+617 |
Cotton(ICE) |
Jul13 |
130520 |
86.35 |
86.91 |
85.32 |
85.78 |
-0.63 |
8,481 |
122,736 |
+234 |
Oct13 |
130520 |
85.93 |
86.50 |
85.50 |
85.50 |
-0.70 |
2 |
78 |
+0 |
Dec13 |
130520 |
85.84 |
86.47 |
85.13 |
85.60 |
-0.30 |
2,187 |
59,240 |
+722 |
Mar14 |
130520 |
86.00 |
86.07 |
85.14 |
85.30 |
-0.37 |
76 |
2,116 |
+29 |
May14 |
130520 |
85.99 |
86.00 |
84.96 |
85.17 |
-0.46 |
20 |
396 |
+3 |
Jul14 |
130520 |
86.00 |
86.24 |
85.17 |
85.17 |
-0.68 |
53 |
374 |
+2 |
Total Volume and Open Interest |
10,824 |
185,465 |
+995 |
Lumber(CME) |
Jul13 |
130520 |
315.8 |
321.1 |
315.7 |
318.5 |
+2.7 |
790 |
4,303 |
+48 |
Sep13 |
130520 |
315.3 |
320.0 |
314.0 |
318.5 |
+4.2 |
226 |
1,199 |
+1 |
Nov13 |
130520 |
316.5 |
318.0 |
313.0 |
316.5 |
+3.0 |
36 |
242 |
+16 |
Jan14 |
130520 |
325.0 |
325.0 |
322.0 |
325.0 |
+2.5 |
7 |
20 |
+5 |
Total Volume and Open Interest |
1,061 |
5,776 |
+71 |
Crude Oil(NYM) |
Jun13 |
130520 |
95.93 |
97.11 |
95.23 |
96.71 |
+0.69 |
297,863 |
82,424 |
-37,533 |
Jul13 |
130520 |
96.25 |
97.35 |
95.47 |
96.93 |
+0.64 |
181,328 |
321,908 |
+13,291 |
Aug13 |
130520 |
96.39 |
97.46 |
95.60 |
97.04 |
+0.63 |
68,798 |
136,842 |
+1,928 |
Sep13 |
130520 |
96.40 |
97.28 |
95.50 |
96.85 |
+0.60 |
41,112 |
121,842 |
+2,117 |
Oct13 |
130520 |
95.68 |
96.83 |
95.15 |
96.44 |
+0.56 |
18,312 |
75,789 |
+2,165 |
Nov13 |
130520 |
94.87 |
96.30 |
94.76 |
95.92 |
+0.52 |
10,037 |
47,333 |
-886 |
Dec13 |
130520 |
94.84 |
95.75 |
94.13 |
95.38 |
+0.50 |
52,352 |
230,044 |
+3,525 |
Jan14 |
130520 |
94.17 |
95.18 |
93.70 |
94.84 |
+0.48 |
3,775 |
44,170 |
+363 |
Feb14 |
130520 |
93.88 |
94.55 |
93.31 |
94.32 |
+0.45 |
2,393 |
24,211 |
+292 |
Mar14 |
130520 |
93.44 |
94.10 |
92.87 |
93.84 |
+0.43 |
3,602 |
37,365 |
+209 |
Apr14 |
130520 |
93.39 |
93.56 |
92.47 |
93.39 |
+0.41 |
2,158 |
17,640 |
+216 |
May14 |
130520 |
92.26 |
93.05 |
92.26 |
93.00 |
+0.38 |
1,853 |
19,006 |
+192 |
Jun14 |
130520 |
92.32 |
92.96 |
91.69 |
92.68 |
+0.36 |
10,051 |
85,319 |
+755 |
Jul14 |
130520 |
92.32 |
92.32 |
92.32 |
92.32 |
+0.34 |
2,066 |
17,595 |
+945 |
Aug14 |
130520 |
91.97 |
91.97 |
91.97 |
91.97 |
+0.33 |
2,361 |
16,999 |
+1,446 |
Sep14 |
130520 |
91.62 |
91.62 |
91.62 |
91.62 |
+0.31 |
2,536 |
28,253 |
-608 |
Total Volume and Open Interest |
722,742 |
1,752,989 |
-10,340 |
e-miNY Crude Oil(NYM) |
May13 |
130419 |
88.275 |
88.775 |
87.575 |
88.000 |
+0.275 |
7,740 |
1,465 |
-125 |
Jun13 |
130520 |
96.150 |
97.100 |
95.250 |
96.700 |
+0.675 |
6,262 |
1,483 |
-185 |
Jul13 |
130520 |
96.400 |
97.350 |
95.500 |
96.925 |
+0.625 |
1,334 |
1,112 |
+205 |
Aug13 |
130520 |
96.525 |
97.350 |
95.725 |
97.050 |
+0.650 |
73 |
469 |
+31 |
Sep13 |
130520 |
95.900 |
97.075 |
95.900 |
96.850 |
+0.600 |
31 |
177 |
+26 |
Oct13 |
130520 |
96.450 |
96.700 |
95.425 |
96.450 |
+0.575 |
0 |
5 |
+0 |
Nov13 |
130520 |
95.925 |
95.925 |
95.925 |
95.925 |
+0.525 |
0 |
13 |
+0 |
Dec13 |
130520 |
95.375 |
95.375 |
95.375 |
95.375 |
+0.500 |
0 |
58 |
+0 |
Jan14 |
130520 |
94.850 |
94.850 |
94.850 |
94.850 |
+0.500 |
|
|
|
Feb14 |
130520 |
94.325 |
94.325 |
94.325 |
94.325 |
+0.450 |
|
|
|
Total Volume and Open Interest |
7,700 |
3,408 |
+77 |
Heating Oil(NYM) |
Jun13 |
130520 |
293.96 |
296.10 |
292.15 |
295.08 |
+1.38 |
54,224 |
72,643 |
-4,842 |
Jul13 |
130520 |
293.18 |
295.15 |
291.30 |
294.11 |
+1.18 |
34,503 |
76,335 |
+1,771 |
Aug13 |
130520 |
293.83 |
295.33 |
291.72 |
294.26 |
+0.96 |
16,699 |
27,078 |
+160 |
Sep13 |
130520 |
294.39 |
295.84 |
292.37 |
294.82 |
+0.84 |
11,004 |
30,814 |
+596 |
Oct13 |
130520 |
294.76 |
296.18 |
293.07 |
295.32 |
+0.77 |
5,045 |
19,476 |
-57 |
Nov13 |
130520 |
294.90 |
296.29 |
293.23 |
295.58 |
+0.75 |
4,458 |
10,558 |
-415 |
Dec13 |
130520 |
294.76 |
296.70 |
293.37 |
295.74 |
+0.73 |
9,630 |
38,794 |
-2,197 |
Jan14 |
130520 |
296.04 |
296.58 |
293.98 |
296.15 |
+0.69 |
1,963 |
7,840 |
-360 |
Feb14 |
130520 |
294.78 |
296.43 |
294.78 |
296.25 |
+0.62 |
322 |
2,914 |
-4 |
Mar14 |
130520 |
294.29 |
296.05 |
294.29 |
295.65 |
+0.52 |
249 |
4,261 |
-24 |
Apr14 |
130520 |
293.50 |
294.37 |
293.50 |
294.37 |
+0.37 |
214 |
9,922 |
+35 |
May14 |
130520 |
292.55 |
294.02 |
291.99 |
293.33 |
+0.24 |
108 |
1,852 |
+42 |
Jun14 |
130520 |
291.27 |
292.21 |
290.89 |
292.21 |
+0.17 |
667 |
8,015 |
+251 |
Jul14 |
130520 |
291.59 |
291.59 |
291.59 |
291.59 |
+0.10 |
7 |
540 |
+5 |
Total Volume and Open Interest |
139,252 |
315,969 |
-5,052 |
Gasoline(NYMEX) |
Jun13 |
130520 |
290.40 |
292.01 |
288.92 |
290.56 |
-0.13 |
57,238 |
68,732 |
-8,122 |
Jul13 |
130520 |
288.97 |
290.51 |
287.52 |
289.24 |
+0.11 |
44,031 |
89,769 |
+7,422 |
Aug13 |
130520 |
286.24 |
287.85 |
284.94 |
286.77 |
+0.38 |
17,910 |
30,244 |
-356 |
Sep13 |
130520 |
282.79 |
284.51 |
281.64 |
283.66 |
+0.74 |
12,519 |
30,705 |
+433 |
Oct13 |
130520 |
269.17 |
269.87 |
266.87 |
269.11 |
+0.89 |
7,099 |
19,550 |
-28 |
Nov13 |
130520 |
266.04 |
266.92 |
263.90 |
266.14 |
+0.95 |
4,492 |
19,130 |
-329 |
Dec13 |
130520 |
262.69 |
265.05 |
261.93 |
264.31 |
+1.04 |
5,606 |
15,811 |
+778 |
Jan14 |
130520 |
262.34 |
264.00 |
261.93 |
263.67 |
+1.01 |
1,135 |
6,422 |
+68 |
Feb14 |
130520 |
261.90 |
264.26 |
261.90 |
264.14 |
+0.96 |
379 |
2,227 |
-15 |
Mar14 |
130520 |
265.40 |
265.40 |
264.05 |
265.27 |
+0.91 |
156 |
4,337 |
+36 |
Total Volume and Open Interest |
150,619 |
293,178 |
-102 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130520 |
290.60 |
290.60 |
290.56 |
290.60 |
-0.10 |
1 |
0 |
-1 |
Jul13 |
130520 |
289.20 |
289.24 |
289.20 |
289.20 |
+0.10 |
|
|
|
Aug13 |
130520 |
286.80 |
286.80 |
286.77 |
286.80 |
+0.40 |
|
|
|
Sep13 |
130520 |
283.70 |
283.70 |
283.66 |
283.70 |
+0.80 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Jun13 |
130520 |
4.089 |
4.159 |
4.063 |
4.090 |
+0.035 |
162,304 |
112,505 |
-13,665 |
Jul13 |
130520 |
4.132 |
4.207 |
4.113 |
4.141 |
+0.038 |
84,312 |
266,632 |
+2,769 |
Aug13 |
130520 |
4.159 |
4.229 |
4.139 |
4.164 |
+0.039 |
30,559 |
68,856 |
-587 |
Sep13 |
130520 |
4.200 |
4.219 |
4.147 |
4.164 |
+0.040 |
24,639 |
98,063 |
+2,739 |
Oct13 |
130520 |
4.180 |
4.235 |
4.154 |
4.178 |
+0.041 |
31,962 |
186,357 |
-3,236 |
Nov13 |
130520 |
4.274 |
4.293 |
4.225 |
4.248 |
+0.044 |
9,976 |
72,564 |
+662 |
Dec13 |
130520 |
4.439 |
4.458 |
4.394 |
4.415 |
+0.045 |
5,428 |
61,955 |
+408 |
Jan14 |
130520 |
4.513 |
4.545 |
4.467 |
4.498 |
+0.046 |
17,053 |
135,247 |
-2,764 |
Feb14 |
130520 |
4.500 |
4.505 |
4.470 |
4.470 |
+0.045 |
6,160 |
36,006 |
-1,162 |
Mar14 |
130520 |
4.425 |
4.438 |
4.378 |
4.397 |
+0.040 |
10,034 |
69,945 |
-416 |
Apr14 |
130520 |
4.160 |
4.197 |
4.145 |
4.163 |
+0.032 |
9,853 |
111,265 |
-661 |
May14 |
130520 |
4.188 |
4.193 |
4.159 |
4.159 |
+0.031 |
908 |
22,116 |
-529 |
Jun14 |
130520 |
4.185 |
4.213 |
4.185 |
4.193 |
+0.032 |
340 |
20,570 |
-54 |
Jul14 |
130520 |
4.217 |
4.253 |
4.217 |
4.226 |
+0.032 |
234 |
13,113 |
+40 |
Aug14 |
130520 |
4.248 |
4.248 |
4.246 |
4.246 |
+0.032 |
137 |
13,803 |
-39 |
Sep14 |
130520 |
4.255 |
4.255 |
4.246 |
4.246 |
+0.032 |
158 |
17,995 |
-20 |
Total Volume and Open Interest |
396,821 |
1,490,817 |
-16,229 |
Brent Crude Oil(ICE) |
Jul13 |
130520 |
104.75 |
105.31 |
103.83 |
104.80 |
+0.16 |
257,687 |
303,423 |
+26,441 |
Aug13 |
130520 |
104.51 |
105.15 |
103.68 |
104.67 |
+0.21 |
119,871 |
188,753 |
-412 |
Sep13 |
130520 |
104.22 |
104.85 |
103.43 |
104.42 |
+0.25 |
73,188 |
122,302 |
+2,338 |
Oct13 |
130520 |
103.80 |
104.48 |
103.08 |
104.08 |
+0.28 |
35,143 |
89,304 |
+2,812 |
Nov13 |
130520 |
103.47 |
104.15 |
102.85 |
103.74 |
+0.30 |
20,406 |
61,610 |
+701 |
Dec13 |
130520 |
102.94 |
103.78 |
102.40 |
103.37 |
+0.31 |
63,293 |
184,613 |
-3,168 |
Jan14 |
130520 |
102.66 |
103.40 |
102.19 |
103.03 |
+0.32 |
6,653 |
44,510 |
+378 |
Feb14 |
130520 |
102.52 |
103.06 |
101.87 |
102.68 |
+0.32 |
3,728 |
24,793 |
-199 |
Mar14 |
130520 |
101.94 |
102.67 |
101.39 |
102.31 |
+0.32 |
7,749 |
32,774 |
+527 |
Apr14 |
130520 |
101.94 |
101.94 |
101.94 |
101.94 |
+0.30 |
2,732 |
32,799 |
-216 |
May14 |
130520 |
101.55 |
101.55 |
101.55 |
101.55 |
+0.28 |
1,748 |
15,591 |
-186 |
Jun14 |
130520 |
100.94 |
101.46 |
100.30 |
101.15 |
+0.25 |
11,612 |
79,013 |
+217 |
Jul14 |
130520 |
100.81 |
100.81 |
100.81 |
100.81 |
+0.22 |
804 |
14,481 |
+35 |
Aug14 |
130520 |
100.44 |
100.44 |
100.44 |
100.44 |
+0.18 |
481 |
18,820 |
+67 |
Total Volume and Open Interest |
626,349 |
1,530,601 |
-11,052 |
Gas Oil(ICE) |
Jun13 |
130520 |
880.50 |
885.50 |
873.75 |
883.00 |
+7.00 |
93,515 |
170,679 |
+1,756 |
Jul13 |
130520 |
881.25 |
886.00 |
875.00 |
883.75 |
+6.75 |
99,426 |
110,307 |
+2,418 |
Aug13 |
130520 |
882.75 |
887.00 |
876.50 |
884.75 |
+6.50 |
54,607 |
70,608 |
+8,226 |
Sep13 |
130520 |
884.75 |
888.25 |
878.75 |
886.25 |
+6.25 |
25,776 |
56,846 |
-2,852 |
Oct13 |
130520 |
886.00 |
889.50 |
879.00 |
887.25 |
+6.00 |
13,470 |
35,517 |
+2,246 |
Nov13 |
130520 |
886.00 |
889.50 |
879.50 |
887.25 |
+5.75 |
7,342 |
26,599 |
-643 |
Dec13 |
130520 |
885.75 |
889.75 |
879.50 |
887.25 |
+5.75 |
23,075 |
71,435 |
+1,570 |
Jan14 |
130520 |
886.25 |
889.75 |
881.50 |
887.50 |
+5.50 |
3,157 |
21,622 |
+861 |
Feb14 |
130520 |
885.25 |
888.75 |
880.75 |
886.50 |
+5.00 |
1,182 |
14,134 |
+320 |
Mar14 |
130520 |
879.50 |
886.50 |
879.50 |
884.50 |
+5.00 |
731 |
13,193 |
+78 |
Total Volume and Open Interest |
327,214 |
673,574 |
+14,502 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130520 |
2.680 |
2.680 |
2.658 |
2.667 |
-0.004 |
165 |
741 |
-14 |
Jul13 |
130520 |
2.544 |
2.562 |
2.525 |
2.539 |
-0.004 |
204 |
1,262 |
-6 |
Aug13 |
130520 |
2.420 |
2.439 |
2.408 |
2.414 |
-0.008 |
175 |
2,219 |
+42 |
Sep13 |
130520 |
2.275 |
2.275 |
2.248 |
2.252 |
-0.007 |
179 |
2,100 |
+17 |
Oct13 |
130520 |
2.080 |
2.085 |
2.076 |
2.081 |
-0.005 |
146 |
1,290 |
-25 |
Nov13 |
130520 |
1.998 |
2.015 |
1.998 |
2.015 |
+0.002 |
60 |
704 |
-13 |
Dec13 |
130520 |
1.965 |
1.979 |
1.965 |
1.971 |
-0.005 |
85 |
1,139 |
+32 |
Total Volume and Open Interest |
1,020 |
9,955 |
+37 |
WTI Crude Oil(ICE) |
Jun13 |
130520 |
96.06 |
97.11 |
95.23 |
96.71 |
+0.69 |
41,491 |
34,455 |
-5,598 |
Jul13 |
130520 |
96.35 |
97.36 |
95.48 |
96.93 |
+0.64 |
51,962 |
90,914 |
+5,378 |
Aug13 |
130520 |
96.14 |
97.45 |
95.61 |
97.04 |
+0.63 |
15,781 |
49,411 |
+1,479 |
Sep13 |
130520 |
95.84 |
97.22 |
95.64 |
96.85 |
+0.60 |
12,806 |
41,592 |
+615 |
Oct13 |
130520 |
95.43 |
96.84 |
95.37 |
96.44 |
+0.56 |
5,454 |
22,101 |
+211 |
Nov13 |
130520 |
95.05 |
96.22 |
95.02 |
95.92 |
+0.52 |
3,614 |
14,278 |
+275 |
Dec13 |
130520 |
94.87 |
95.76 |
94.15 |
95.38 |
+0.50 |
15,559 |
113,108 |
+477 |
Jan14 |
130520 |
94.03 |
95.12 |
94.00 |
94.84 |
+0.48 |
1,063 |
12,134 |
+343 |
Feb14 |
130520 |
94.32 |
94.32 |
94.32 |
94.32 |
+0.45 |
615 |
4,677 |
-155 |
Mar14 |
130520 |
93.84 |
93.84 |
93.84 |
93.84 |
+0.43 |
1,094 |
8,502 |
+397 |
Apr14 |
130520 |
93.39 |
93.39 |
93.39 |
93.39 |
+0.41 |
162 |
4,897 |
+30 |
May14 |
130520 |
93.00 |
93.00 |
93.00 |
93.00 |
+0.38 |
140 |
3,575 |
-12 |
Jun14 |
130520 |
92.03 |
92.95 |
92.03 |
92.68 |
+0.36 |
879 |
24,779 |
-275 |
Jul14 |
130520 |
92.32 |
92.32 |
92.32 |
92.32 |
+0.34 |
25 |
3,690 |
+8 |
Aug14 |
130520 |
91.97 |
91.97 |
91.97 |
91.97 |
+0.33 |
65 |
3,225 |
+58 |
Sep14 |
130520 |
91.62 |
91.62 |
91.62 |
91.62 |
+0.31 |
47 |
10,008 |
-37 |
Total Volume and Open Interest |
152,942 |
561,569 |
+3,170 |
US Dollar Index(ICE) |
Jun13 |
130520 |
84.240 |
84.400 |
83.800 |
83.842 |
-0.545 |
40,063 |
85,556 |
+3,279 |
Sep13 |
130520 |
84.600 |
84.665 |
84.085 |
84.113 |
-0.530 |
179 |
1,325 |
+56 |
Dec13 |
130520 |
84.323 |
84.323 |
84.323 |
84.323 |
-0.530 |
|
|
|
Total Volume and Open Interest |
40,242 |
86,881 |
+3,335 |
Australian Dollar(CME) |
Jun13 |
130520 |
97.36 |
98.08 |
97.17 |
97.98 |
+0.82 |
162,105 |
200,081 |
+3,702 |
Sep13 |
130520 |
96.75 |
97.42 |
96.55 |
97.36 |
+0.81 |
1,829 |
4,204 |
+425 |
Dec13 |
130520 |
96.09 |
96.79 |
95.99 |
96.79 |
+0.80 |
1 |
95 |
-1 |
Total Volume and Open Interest |
163,936 |
204,413 |
+4,127 |
British Pound(CME) |
Jun13 |
130520 |
151.84 |
152.79 |
151.64 |
152.67 |
+1.00 |
119,642 |
199,192 |
-1,362 |
Sep13 |
130520 |
151.74 |
152.70 |
151.56 |
152.59 |
+1.00 |
220 |
950 |
+8 |
Dec13 |
130520 |
152.53 |
152.53 |
151.55 |
152.53 |
+0.98 |
0 |
56 |
+0 |
Total Volume and Open Interest |
119,886 |
200,610 |
-1,330 |
Canadian Dollar(CME) |
Jun13 |
130520 |
97.21 |
97.82 |
97.06 |
97.72 |
+0.56 |
75,905 |
133,593 |
+408 |
Sep13 |
130520 |
96.94 |
97.60 |
96.87 |
97.52 |
+0.56 |
554 |
4,630 |
+48 |
Dec13 |
130520 |
96.75 |
97.35 |
96.75 |
97.32 |
+0.56 |
91 |
2,302 |
+25 |
Mar14 |
130520 |
97.05 |
97.15 |
96.55 |
97.11 |
+0.56 |
1 |
300 |
+0 |
Total Volume and Open Interest |
76,556 |
140,888 |
+481 |
Japanese Yen(CME) |
Jun13 |
130520 |
97.45 |
97.90 |
96.92 |
97.81 |
+0.89 |
200,595 |
222,941 |
-3,441 |
Sep13 |
130520 |
97.49 |
97.93 |
96.97 |
97.86 |
+0.89 |
586 |
3,038 |
+68 |
Dec13 |
130520 |
97.60 |
97.93 |
97.04 |
97.93 |
+0.89 |
2 |
155 |
-1 |
Total Volume and Open Interest |
201,185 |
226,197 |
-3,374 |
Swiss Franc(CME) |
Jun13 |
130520 |
103.13 |
103.68 |
102.80 |
103.53 |
+0.73 |
50,631 |
62,058 |
+2,956 |
Sep13 |
130520 |
103.04 |
103.69 |
102.90 |
103.63 |
+0.73 |
16 |
200 |
+7 |
Dec13 |
130520 |
103.76 |
103.76 |
103.03 |
103.76 |
+0.73 |
0 |
2 |
+0 |
Total Volume and Open Interest |
50,647 |
62,260 |
+2,963 |
EuroFX(CME) |
Jun13 |
130520 |
128.48 |
129.03 |
128.22 |
128.99 |
+0.68 |
264,742 |
244,262 |
+3,000 |
Sep13 |
130520 |
128.49 |
129.12 |
128.31 |
129.07 |
+0.67 |
886 |
2,778 |
+165 |
Dec13 |
130520 |
128.73 |
129.17 |
128.50 |
129.17 |
+0.67 |
72 |
493 |
+52 |
Total Volume and Open Interest |
265,701 |
247,558 |
+3,217 |
Mexican Peso(CME) |
Jun13 |
130520 |
808.50 |
812.75 |
807.25 |
812.00 |
+3.75 |
36,447 |
165,643 |
-468 |
Jul13 |
130520 |
810.00 |
810.00 |
806.25 |
810.00 |
+3.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
36,507 |
166,796 |
-440 |
Brazilian Real(CME) |
Jun13 |
130520 |
490.35 |
491.50 |
489.10 |
489.20 |
-0.45 |
584 |
13,464 |
-294 |
Jul13 |
130520 |
488.15 |
489.55 |
487.00 |
487.20 |
-0.35 |
0 |
14 |
+0 |
Aug13 |
130520 |
484.85 |
485.15 |
484.85 |
484.85 |
-0.30 |
|
|
|
Sep13 |
130520 |
482.00 |
482.55 |
482.00 |
482.00 |
-0.55 |
167 |
169 |
+167 |
Total Volume and Open Interest |
751 |
41,933 |
-127 |
30-Year T-Bonds(CBOT) |
Jun13 |
130520 |
144~010 |
144~170 |
143~180 |
143~240 |
-0~070 |
503,698 |
645,670 |
-6,994 |
Sep13 |
130520 |
142~310 |
143~190 |
142~200 |
142~260 |
-0~080 |
5,616 |
16,300 |
+1,702 |
Dec13 |
130520 |
142~100 |
142~180 |
142~100 |
142~100 |
-0~080 |
|
|
|
Total Volume and Open Interest |
509,314 |
661,970 |
-5,292 |
10-Year T-Notes(CBOT) |
Jun13 |
130520 |
131~285 |
132~035 |
131~205 |
131~260 |
-0~015 |
1,713,148 |
2,197,503 |
-43,323 |
Sep13 |
130520 |
130~290 |
131~060 |
130~235 |
130~280 |
-0~020 |
53,866 |
122,971 |
+19,320 |
Dec13 |
130520 |
130~280 |
130~280 |
130~280 |
130~280 |
-0~020 |
|
|
|
Total Volume and Open Interest |
1,767,014 |
2,320,474 |
-24,003 |
5-Year T-Notes(CBOT) |
Jun13 |
130520 |
123~300 |
124~012 |
123~264 |
123~290 |
-0~006 |
709,320 |
1,724,014 |
-7,129 |
Sep13 |
130520 |
123~146 |
123~182 |
123~116 |
123~140 |
-0~014 |
14,973 |
71,209 |
+3,081 |
Dec13 |
130520 |
123~140 |
123~154 |
123~140 |
123~140 |
-0~014 |
|
|
|
Total Volume and Open Interest |
724,293 |
1,795,223 |
-4,048 |
2 Year T-Notes(CBOT) |
Jun13 |
130520 |
110~076 |
110~082 |
110~074 |
110~080 |
+0~002 |
160,337 |
869,295 |
-1,907 |
Sep13 |
130520 |
110~066 |
110~072 |
110~064 |
110~066 |
+0~002 |
10,994 |
52,320 |
+2,730 |
Dec13 |
130520 |
110~066 |
110~066 |
110~064 |
110~066 |
+0~002 |
|
|
|
Total Volume and Open Interest |
171,331 |
921,615 |
+823 |
Eurodollars(CME) |
Jun13 |
130520 |
99.720 |
99.728 |
99.720 |
99.725 |
+0.002 |
60,464 |
845,345 |
-2,567 |
Sep13 |
130520 |
99.695 |
99.705 |
99.690 |
99.700 |
+0.005 |
79,290 |
739,206 |
+13,747 |
Dec13 |
130520 |
99.660 |
99.675 |
99.655 |
99.670 |
+0.005 |
84,907 |
822,139 |
+11,013 |
Mar14 |
130520 |
99.635 |
99.650 |
99.630 |
99.645 |
+0.005 |
93,684 |
766,116 |
+14,193 |
Jun14 |
130520 |
99.605 |
99.615 |
99.600 |
99.610 |
+0.005 |
111,486 |
767,753 |
+2,680 |
Sep14 |
130520 |
99.560 |
99.570 |
99.555 |
99.565 |
unch |
111,948 |
664,144 |
-823 |
Dec14 |
130520 |
99.505 |
99.510 |
99.500 |
99.505 |
-0.005 |
159,600 |
762,193 |
+2,825 |
Mar15 |
130520 |
99.435 |
99.440 |
99.425 |
99.430 |
-0.005 |
163,107 |
661,029 |
-7,566 |
Jun15 |
130520 |
99.345 |
99.355 |
99.330 |
99.335 |
-0.010 |
197,834 |
749,640 |
+305 |
Sep15 |
130520 |
99.235 |
99.245 |
99.215 |
99.225 |
-0.010 |
145,277 |
514,979 |
+9,383 |
Dec15 |
130520 |
99.105 |
99.120 |
99.085 |
99.095 |
-0.010 |
160,328 |
647,212 |
+2,169 |
Mar16 |
130520 |
98.950 |
98.975 |
98.930 |
98.945 |
-0.015 |
174,911 |
407,252 |
+1,179 |
Jun16 |
130520 |
98.800 |
98.810 |
98.765 |
98.780 |
-0.015 |
138,830 |
334,281 |
-5,617 |
Sep16 |
130520 |
98.625 |
98.645 |
98.590 |
98.610 |
-0.015 |
85,754 |
238,346 |
+5,638 |
Dec16 |
130520 |
98.450 |
98.470 |
98.410 |
98.430 |
-0.015 |
65,535 |
183,507 |
+2,758 |
Mar17 |
130520 |
98.275 |
98.295 |
98.235 |
98.255 |
-0.015 |
70,964 |
181,753 |
-7,307 |
Jun17 |
130520 |
98.080 |
98.115 |
98.050 |
98.075 |
-0.015 |
45,956 |
123,526 |
+322 |
Sep17 |
130520 |
97.900 |
97.945 |
97.880 |
97.900 |
-0.015 |
28,074 |
87,682 |
-622 |
Total Volume and Open Interest |
2,026,353 |
9,774,883 |
+40,776 |
Ultra T-Bond(CBOT) |
Jun13 |
130520 |
157~13 |
158~12 |
156~26 |
157~02 |
-0~08 |
76,945 |
392,998 |
-2,286 |
Sep13 |
130520 |
155~17 |
156~26 |
155~16 |
155~18 |
-0~08 |
1,236 |
2,815 |
+753 |
Dec13 |
130520 |
155~18 |
155~26 |
155~18 |
155~18 |
-0~08 |
|
|
|
Total Volume and Open Interest |
78,181 |
395,813 |
-1,533 |
30 Day Federal Funds(CBOT) |
May13 |
130520 |
99.880 |
99.882 |
99.878 |
99.880 |
+0.002 |
4,811 |
46,846 |
+1,954 |
Jun13 |
130520 |
99.885 |
99.890 |
99.880 |
99.885 |
+0.005 |
3,978 |
45,104 |
+697 |
Jul13 |
130520 |
99.885 |
99.890 |
99.880 |
99.880 |
unch |
3,761 |
30,694 |
-20 |
Aug13 |
130520 |
99.880 |
99.890 |
99.880 |
99.880 |
unch |
1,432 |
24,094 |
+743 |
Sep13 |
130520 |
99.880 |
99.885 |
99.875 |
99.875 |
unch |
97 |
19,111 |
-41 |
Oct13 |
130520 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
639 |
16,660 |
-328 |
Total Volume and Open Interest |
18,953 |
342,196 |
+4,030 |
3-Mth Euro-Yen(CME) |
Jun13 |
130520 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep13 |
130520 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130520 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130520 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130520 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130520 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130520 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130520 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130520 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130520 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130520 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
868 |
+0 |
Sep13 |
130520 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130520 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130520 |
99.75 |
99.76 |
99.75 |
99.76 |
unch |
0 |
172 |
+0 |
Jun14 |
130520 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130520 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130520 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130520 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,647 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130520 |
142.76 |
142.82 |
141.76 |
142.06 |
-0.72 |
2,620 |
19,507 |
-997 |
Sep13 |
130520 |
142.33 |
142.33 |
141.99 |
141.99 |
-0.72 |
40 |
73 |
+18 |
Dec13 |
130520 |
138.23 |
138.23 |
138.23 |
138.23 |
-0.72 |
|
|
|
Total Volume and Open Interest |
2,660 |
19,580 |
-979 |
Euro-Bund(EUREX) |
Jun13 |
130520 |
145.09 |
145.33 |
144.65 |
144.86 |
-0.59 |
914,896 |
911,866 |
-50,191 |
Sep13 |
130520 |
145.08 |
145.47 |
144.83 |
145.01 |
-0.62 |
6,554 |
38,219 |
+458 |
Dec13 |
130520 |
142.92 |
142.92 |
142.92 |
142.92 |
-0.59 |
0 |
3 |
+0 |
Total Volume and Open Interest |
921,450 |
950,088 |
-49,733 |
Euro-Bobl(EUREX) |
Jun13 |
130520 |
126.67 |
126.72 |
126.48 |
126.53 |
-0.25 |
492,133 |
936,903 |
-2,211 |
Sep13 |
130520 |
127.11 |
127.24 |
127.05 |
127.05 |
-0.30 |
1,596 |
58,917 |
-17 |
Dec13 |
130520 |
127.05 |
127.05 |
127.05 |
127.05 |
-0.30 |
|
|
|
Total Volume and Open Interest |
493,729 |
995,820 |
-2,228 |
3-Mth Euribor(EUREX) |
Jun13 |
130520 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.005 |
200 |
3,011 |
+0 |
Sep13 |
130520 |
99.815 |
99.815 |
99.815 |
99.815 |
-0.020 |
130 |
1,464 |
-10 |
Dec13 |
130520 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.025 |
80 |
1,327 |
+214 |
Total Volume and Open Interest |
627 |
8,891 |
+201 |
Long Gilt(LIFFE) |
Jun13 |
130520 |
117~21 |
117~30 |
117~14 |
117~19 |
-0~10 |
205,134 |
350,855 |
-6,289 |
Sep13 |
130520 |
116~28 |
117~05 |
116~23 |
116~26 |
-0~15 |
2,748 |
6,313 |
+357 |
Total Volume and Open Interest |
207,882 |
357,168 |
-5,932 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130520 |
99.50 |
99.50 |
99.49 |
99.49 |
-0.01 |
21,658 |
280,607 |
+945 |
Sep13 |
130520 |
99.51 |
99.52 |
99.50 |
99.50 |
-0.02 |
53,578 |
322,095 |
-6,499 |
Dec13 |
130520 |
99.51 |
99.52 |
99.49 |
99.50 |
-0.02 |
49,373 |
299,908 |
+7,700 |
Mar14 |
130520 |
99.51 |
99.51 |
99.49 |
99.49 |
-0.02 |
76,842 |
302,014 |
-4,396 |
Jun14 |
130520 |
99.49 |
99.49 |
99.46 |
99.47 |
-0.02 |
64,381 |
308,729 |
-9,183 |
Sep14 |
130520 |
99.44 |
99.46 |
99.43 |
99.44 |
-0.02 |
77,961 |
250,051 |
-14,661 |
Total Volume and Open Interest |
569,950 |
2,707,356 |
-17,179 |
3-Mth Euribor(LIFFE) |
Jun13 |
130520 |
99.810 |
99.815 |
99.805 |
99.805 |
-0.005 |
179,689 |
588,633 |
+11,106 |
Sep13 |
130520 |
99.830 |
99.835 |
99.810 |
99.815 |
-0.020 |
108,207 |
384,973 |
-428 |
Dec13 |
130520 |
99.830 |
99.830 |
99.800 |
99.805 |
-0.025 |
84,417 |
488,593 |
+11,628 |
Total Volume and Open Interest |
938,995 |
4,590,759 |
+34,724 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130520 |
97.27 |
97.27 |
97.23 |
97.25 |
-0.02 |
18,885 |
192,765 |
-5,132 |
Sep13 |
130520 |
97.39 |
97.41 |
97.34 |
97.37 |
-0.03 |
33,302 |
239,109 |
+2,284 |
Dec13 |
130520 |
97.43 |
97.45 |
97.38 |
97.41 |
-0.03 |
27,964 |
183,958 |
+1,601 |
Mar14 |
130520 |
97.41 |
97.43 |
97.36 |
97.39 |
-0.03 |
13,854 |
127,044 |
-2,407 |
Jun14 |
130520 |
97.35 |
97.35 |
97.30 |
97.32 |
-0.03 |
6,756 |
77,762 |
+1,003 |
Sep14 |
130520 |
97.25 |
97.26 |
97.20 |
97.23 |
-0.02 |
5,229 |
57,592 |
-355 |
Dec14 |
130520 |
97.15 |
97.15 |
97.10 |
97.13 |
-0.02 |
2,298 |
42,910 |
+475 |
Mar15 |
130520 |
97.05 |
97.05 |
96.99 |
97.03 |
-0.01 |
1,326 |
25,217 |
+578 |
Jun15 |
130520 |
96.95 |
96.95 |
96.90 |
96.94 |
unch |
209 |
1,970 |
+209 |
Sep15 |
130520 |
96.83 |
96.83 |
96.83 |
96.83 |
-0.01 |
0 |
758 |
+0 |
Total Volume and Open Interest |
109,823 |
949,613 |
-1,744 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130520 |
96.84 |
96.87 |
96.76 |
96.78 |
-0.06 |
68,229 |
503,443 |
+1,245 |
Sep13 |
130520 |
96.78 |
96.78 |
96.78 |
96.78 |
-0.06 |
|
|
|
Total Volume and Open Interest |
68,229 |
503,443 |
+1,245 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130520 |
97.50 |
97.52 |
97.44 |
97.47 |
-0.03 |
157,768 |
680,607 |
+31,091 |
Sep13 |
130520 |
97.47 |
97.47 |
97.47 |
97.47 |
-0.03 |
|
|
|
Total Volume and Open Interest |
157,768 |
680,607 |
+31,091 |
Gold(CMX) |
Jun13 |
130520 |
1361.3 |
1397.9 |
1336.3 |
1384.1 |
+19.4 |
222,528 |
191,054 |
-6,899 |
Aug13 |
130520 |
1362.1 |
1399.2 |
1338.0 |
1385.4 |
+19.4 |
18,420 |
122,007 |
+5,301 |
Oct13 |
130520 |
1363.4 |
1398.7 |
1340.0 |
1386.5 |
+19.4 |
891 |
10,802 |
-55 |
Dec13 |
130520 |
1366.2 |
1401.0 |
1339.7 |
1387.7 |
+19.5 |
3,332 |
52,906 |
+479 |
Feb14 |
130520 |
1357.4 |
1401.9 |
1345.9 |
1388.8 |
+19.5 |
132 |
14,183 |
-40 |
Apr14 |
130520 |
1350.0 |
1389.9 |
1345.0 |
1389.9 |
+19.6 |
179 |
5,413 |
+56 |
Jun14 |
130520 |
1348.0 |
1391.1 |
1348.0 |
1391.1 |
+19.7 |
241 |
9,652 |
+77 |
Aug14 |
130520 |
1349.8 |
1392.3 |
1349.8 |
1392.3 |
+19.7 |
20 |
1,249 |
+0 |
Oct14 |
130520 |
1393.7 |
1393.7 |
1362.5 |
1393.7 |
+19.8 |
20 |
828 |
+0 |
Dec14 |
130520 |
1361.8 |
1400.8 |
1361.8 |
1395.2 |
+19.9 |
692 |
10,664 |
+434 |
Feb15 |
130520 |
1396.7 |
1396.7 |
1396.7 |
1396.7 |
+19.9 |
0 |
11 |
+0 |
Total Volume and Open Interest |
247,726 |
444,995 |
-256 |
Silver(CMX) |
May13 |
130520 |
2228.0 |
2280.0 |
2101.0 |
2256.8 |
+22.9 |
251 |
499 |
-30 |
Jul13 |
130520 |
2226.5 |
2324.0 |
2025.0 |
2258.2 |
+23.0 |
45,647 |
80,347 |
-265 |
Sep13 |
130520 |
2173.0 |
2320.5 |
2093.0 |
2262.9 |
+23.0 |
808 |
7,895 |
+27 |
Dec13 |
130520 |
2240.0 |
2319.0 |
2076.0 |
2269.8 |
+23.0 |
497 |
23,040 |
-41 |
Mar14 |
130520 |
2190.0 |
2320.0 |
2125.0 |
2275.4 |
+23.0 |
165 |
4,903 |
-60 |
May14 |
130520 |
2118.0 |
2316.0 |
2118.0 |
2278.5 |
+23.1 |
226 |
5,071 |
+217 |
Jul14 |
130520 |
2234.0 |
2281.4 |
2234.0 |
2281.4 |
+23.1 |
12 |
4,612 |
-2 |
Total Volume and Open Interest |
48,293 |
146,271 |
-140 |
Platinum(NYMEX) |
Jul13 |
130520 |
1458.2 |
1496.0 |
1430.1 |
1484.6 |
+16.6 |
13,074 |
57,317 |
-542 |
Oct13 |
130520 |
1448.0 |
1495.0 |
1435.0 |
1487.4 |
+16.6 |
1,059 |
6,096 |
+882 |
Jan14 |
130520 |
1448.9 |
1489.4 |
1448.3 |
1489.4 |
+16.6 |
3 |
98 |
-2 |
Apr14 |
130520 |
1490.3 |
1490.3 |
1490.3 |
1490.3 |
+16.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,136 |
63,520 |
+338 |
Palladium(NYMEX) |
Jun13 |
130520 |
740.15 |
754.95 |
732.10 |
750.75 |
+10.50 |
5,963 |
25,100 |
-629 |
Sep13 |
130520 |
742.55 |
756.80 |
734.50 |
752.75 |
+10.50 |
1,362 |
10,326 |
+865 |
Dec13 |
130520 |
753.90 |
753.90 |
753.90 |
753.90 |
+10.50 |
1 |
1,013 |
+1 |
Total Volume and Open Interest |
7,326 |
36,457 |
+237 |
Copper(CMX) |
May13 |
130520 |
329.00 |
336.45 |
329.00 |
335.70 |
+3.60 |
486 |
1,259 |
-11 |
Jul13 |
130520 |
331.75 |
337.25 |
327.10 |
336.00 |
+3.70 |
69,754 |
98,219 |
+649 |
Sep13 |
130520 |
332.15 |
338.45 |
328.85 |
337.25 |
+3.70 |
6,010 |
23,790 |
+183 |
Dec13 |
130520 |
330.80 |
339.25 |
330.70 |
338.70 |
+3.75 |
1,993 |
18,936 |
+287 |
Mar14 |
130520 |
333.95 |
340.25 |
333.95 |
340.25 |
+3.80 |
1,015 |
5,413 |
+97 |
Total Volume and Open Interest |
83,038 |
161,068 |
+1,928 |
DJIA Index(CBOT) |
Jun13 |
130520 |
15302 |
15356 |
15295 |
15319 |
+4 |
70 |
12,466 |
+6 |
Sep13 |
130520 |
15251 |
15251 |
15246 |
15251 |
+5 |
1 |
14 |
+1 |
Dec13 |
130520 |
15181 |
15181 |
15176 |
15181 |
+5 |
0 |
2 |
+0 |
Mar14 |
130520 |
15086 |
15086 |
15081 |
15086 |
+5 |
|
|
|
Total Volume and Open Interest |
71 |
12,482 |
+7 |
E-mini DJIA Index(CBOT) |
Jun13 |
130520 |
15301 |
15367 |
15290 |
15319 |
+4 |
134,738 |
117,747 |
+2 |
Sep13 |
130520 |
15256 |
15303 |
15221 |
15251 |
+5 |
42 |
1,083 |
-4 |
Dec13 |
130520 |
15181 |
15181 |
15181 |
15181 |
+5 |
0 |
20 |
+0 |
Mar14 |
130520 |
15086 |
15086 |
15086 |
15086 |
+5 |
|
|
|
Total Volume and Open Interest |
134,780 |
118,850 |
-2 |
S & P 500(CME) |
Jun13 |
130520 |
1662.00 |
1670.80 |
1659.90 |
1664.60 |
+1.60 |
10,221 |
182,318 |
-1,206 |
Sep13 |
130520 |
1661.00 |
1664.30 |
1657.10 |
1658.90 |
+1.60 |
745 |
5,405 |
+643 |
Dec13 |
130520 |
1652.30 |
1658.10 |
1650.90 |
1652.70 |
+1.60 |
2 |
1,087 |
+0 |
Mar14 |
130520 |
1646.70 |
1652.10 |
1644.90 |
1646.70 |
+1.60 |
|
|
|
Total Volume and Open Interest |
10,968 |
188,810 |
-563 |
S & P 500 E-Mini(Globex) |
Jun13 |
130520 |
1662.50 |
1670.75 |
1659.75 |
1664.50 |
+1.50 |
1,920,088 |
3,169,768 |
-6,479 |
Sep13 |
130520 |
1656.25 |
1665.50 |
1654.25 |
1659.00 |
+1.75 |
11,455 |
148,817 |
+4,095 |
Total Volume and Open Interest |
1,931,586 |
3,322,312 |
-2,376 |
NASDAQ 100(CME) |
Jun13 |
130520 |
3020.50 |
3033.00 |
3008.00 |
3021.00 |
-1.80 |
612 |
8,794 |
+41 |
Sep13 |
130520 |
3016.00 |
3024.00 |
3007.00 |
3016.00 |
-2.00 |
80 |
80 |
+80 |
Dec13 |
130520 |
3009.80 |
3011.80 |
3009.80 |
3009.80 |
-2.00 |
|
|
|
Total Volume and Open Interest |
692 |
8,874 |
+121 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130520 |
3021.30 |
3032.00 |
3010.00 |
3021.00 |
-1.80 |
203,738 |
417,474 |
+3,809 |
Sep13 |
130520 |
3021.00 |
3027.80 |
3010.00 |
3016.00 |
-2.00 |
440 |
2,587 |
+611 |
Total Volume and Open Interest |
204,179 |
420,102 |
+4,420 |
S & P Midcap 400(CME) |
Jun13 |
130520 |
1210.00 |
1217.00 |
1207.00 |
1210.70 |
+1.50 |
3 |
1,468 |
+1 |
Sep13 |
130520 |
1208.10 |
1208.10 |
1206.60 |
1208.10 |
+1.50 |
|
|
|
Dec13 |
130520 |
1206.10 |
1206.10 |
1204.60 |
1206.10 |
+1.50 |
|
|
|
Total Volume and Open Interest |
3 |
1,468 |
+1 |
Volatility Index(CBOE) |
May13 |
130520 |
13.25 |
13.51 |
13.15 |
13.30 |
+0.10 |
48,550 |
88,175 |
-8,266 |
Jun13 |
130520 |
15.10 |
15.20 |
14.90 |
15.10 |
unch |
55,358 |
172,563 |
+9,817 |
Jul13 |
130520 |
16.10 |
16.25 |
15.90 |
16.25 |
+0.10 |
13,065 |
54,744 |
+2,094 |
Aug13 |
130520 |
16.80 |
16.95 |
16.65 |
16.95 |
+0.15 |
8,174 |
38,445 |
+263 |
Total Volume and Open Interest |
137,265 |
427,890 |
+4,719 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130520 |
15320 |
15425 |
15275 |
15340 |
-40 |
12,647 |
81,674 |
-68 |
Sep13 |
130520 |
15400 |
15500 |
15380 |
15440 |
-40 |
187 |
766 |
+179 |
Total Volume and Open Interest |
12,834 |
82,441 |
+111 |
Nikkei 225(SGX) |
Jun13 |
130520 |
15180 |
15395 |
15140 |
15380 |
+185 |
245,859 |
284,669 |
-7,160 |
Sep13 |
130520 |
15195 |
15390 |
15155 |
15385 |
+200 |
2,904 |
11,547 |
+2,273 |
Dec13 |
130520 |
15150 |
15305 |
15150 |
15305 |
+180 |
3,100 |
21,644 |
+2,983 |
Total Volume and Open Interest |
252,824 |
338,929 |
-1,557 |
CAC 40(EURONEXT) |
Jun13 |
130520 |
3992.5 |
4003.5 |
3965.0 |
3998.0 |
+20.5 |
132,577 |
373,002 |
+18,252 |
Jul13 |
130520 |
3984.0 |
3995.0 |
3962.5 |
3991.0 |
+20.5 |
259 |
68 |
+50 |
Aug13 |
130520 |
3990.0 |
3990.0 |
3990.0 |
3990.0 |
|
|
|
|
Hang Seng Index(HKFE) |
May13 |
130520 |
23169 |
23436 |
23158 |
23371 |
+398 |
57,814 |
113,163 |
+314 |
Jun13 |
130520 |
22880 |
23178 |
22880 |
23114 |
+400 |
1,744 |
9,170 |
-27 |
Total Volume and Open Interest |
59,725 |
124,569 |
+287 |
DAX(EUREX) |
Jun13 |
130520 |
8449.0 |
8463.0 |
8400.0 |
8448.0 |
+53.5 |
107,904 |
173,866 |
-1,192 |
Sep13 |
130520 |
8459.0 |
8465.5 |
8415.0 |
8465.5 |
+62.5 |
116 |
8,530 |
+80 |
Dec13 |
130520 |
8464.0 |
8472.0 |
8416.0 |
8463.5 |
+54.0 |
69 |
876 |
+29 |
Total Volume and Open Interest |
108,089 |
183,272 |
-1,083 |
FT-SE 100(EURONEXT) |
Jun13 |
130520 |
6721.50 |
6736.50 |
6685.50 |
6728.00 |
+30.50 |
90,017 |
667,901 |
-1,530 |
Sep13 |
130520 |
6676.00 |
6688.50 |
6650.00 |
6683.50 |
+30.50 |
393 |
6,654 |
-566 |
Dec13 |
130520 |
6641.00 |
6655.50 |
6630.00 |
6655.50 |
+30.50 |
41 |
266 |
+13 |
Total Volume and Open Interest |
90,451 |
674,821 |
-2,083 |
SPI 200(SFE) |
Jun13 |
130520 |
5188.0 |
5254.0 |
5175.0 |
5220.0 |
+27.0 |
24,055 |
263,896 |
+126 |
Sep13 |
130520 |
5145.0 |
5192.0 |
5145.0 |
5185.0 |
+27.0 |
17 |
2,437 |
+4 |
Dec13 |
130520 |
5182.0 |
5182.0 |
5182.0 |
5182.0 |
+25.0 |
7 |
2,475 |
+7 |
Total Volume and Open Interest |
24,081 |
271,149 |
-3,723 |
FTSE MIB(ISE) |
Jun13 |
130520 |
17470.00 |
17540.00 |
17360.00 |
17519.00 |
+165.00 |
26,024 |
57,870 |
+1,101 |
Sep13 |
130520 |
17350.00 |
17442.00 |
17330.00 |
17442.00 |
+165.00 |
70 |
359 |
-6 |
Dec13 |
130520 |
17350.00 |
17350.00 |
17327.00 |
17327.00 |
+155.00 |
1 |
2 |
+1 |
Total Volume and Open Interest |
26,095 |
58,231 |
+1,096 |
KOSPI 200(KFE) |
Jun13 |
130520 |
259.35 |
260.35 |
258.70 |
259.40 |
+0.05 |
201,761 |
116,075 |
+5,799 |
Sep13 |
130520 |
260.90 |
261.60 |
260.60 |
261.05 |
+0.05 |
219 |
6,003 |
+530 |
Dec13 |
130520 |
262.75 |
262.75 |
262.75 |
262.75 |
+0.05 |
0 |
230 |
+0 |
Total Volume and Open Interest |
201,980 |
122,639 |
+6,329 |
GSCI(CME) |
Jun13 |
130520 |
631.25 |
635.50 |
630.25 |
635.00 |
+1.75 |
328 |
9,041 |
+197 |
Jul13 |
130520 |
628.00 |
628.50 |
623.00 |
628.00 |
+1.55 |
50 |
500 |
+50 |
Aug13 |
130520 |
622.25 |
626.50 |
621.25 |
626.00 |
+1.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
379 |
9,542 |
+248 |
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. |
|
|