|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 21, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130521 |
1460.50 |
1479.25 |
1456.00 |
1478.25 |
+13.75 |
111,419 |
297,247 |
-1,674 |
Aug13 |
130521 |
1386.00 |
1395.25 |
1375.25 |
1390.25 |
-0.75 |
9,925 |
17,596 |
+668 |
Sep13 |
130521 |
1290.00 |
1296.50 |
1280.50 |
1288.00 |
-6.25 |
3,334 |
12,282 |
+199 |
Nov13 |
130521 |
1221.00 |
1228.00 |
1214.25 |
1220.75 |
-4.25 |
43,315 |
210,196 |
+2,251 |
Jan14 |
130521 |
1227.75 |
1234.50 |
1221.50 |
1227.50 |
-4.50 |
2,815 |
18,127 |
+104 |
Mar14 |
130521 |
1230.00 |
1239.00 |
1226.75 |
1232.00 |
-5.00 |
1,550 |
5,272 |
+400 |
May14 |
130521 |
1233.50 |
1240.25 |
1228.75 |
1233.75 |
-6.25 |
1,710 |
5,520 |
+243 |
Jul14 |
130521 |
1242.25 |
1247.25 |
1239.25 |
1240.50 |
-6.75 |
519 |
6,041 |
+175 |
Aug14 |
130521 |
1236.00 |
1242.50 |
1236.00 |
1236.00 |
-6.50 |
0 |
10 |
+0 |
Sep14 |
130521 |
1223.75 |
1230.25 |
1223.75 |
1223.75 |
-6.50 |
0 |
10 |
+0 |
Nov14 |
130521 |
1224.50 |
1230.75 |
1221.00 |
1222.00 |
-7.50 |
602 |
8,216 |
+172 |
Jan15 |
130521 |
1233.50 |
1233.50 |
1226.50 |
1226.50 |
-7.00 |
7 |
22 |
+2 |
Mar15 |
130521 |
1222.75 |
1229.75 |
1222.75 |
1222.75 |
-7.00 |
0 |
3 |
+0 |
May15 |
130521 |
1219.75 |
1226.75 |
1219.75 |
1219.75 |
-7.00 |
|
|
|
Total Volume and Open Interest |
175,197 |
580,796 |
+2,540 |
Soybean Meal(CBOT) |
Jul13 |
130521 |
435.00 |
439.20 |
431.20 |
438.70 |
+3.40 |
49,248 |
139,670 |
+1,504 |
Aug13 |
130521 |
407.70 |
409.80 |
402.10 |
406.70 |
-1.30 |
7,934 |
20,767 |
-322 |
Sep13 |
130521 |
378.30 |
379.40 |
373.60 |
376.10 |
-2.70 |
2,683 |
14,639 |
+513 |
Oct13 |
130521 |
348.20 |
348.30 |
344.00 |
345.70 |
-2.80 |
2,350 |
13,765 |
+146 |
Dec13 |
130521 |
345.40 |
345.80 |
341.10 |
343.30 |
-2.10 |
14,597 |
60,013 |
+1,833 |
Jan14 |
130521 |
344.80 |
347.00 |
342.80 |
344.80 |
-2.00 |
696 |
6,761 |
+217 |
Mar14 |
130521 |
346.10 |
350.00 |
345.20 |
347.20 |
-2.10 |
529 |
4,477 |
+97 |
May14 |
130521 |
348.20 |
350.60 |
346.40 |
347.80 |
-2.40 |
747 |
3,445 |
+74 |
Jul14 |
130521 |
352.00 |
353.30 |
350.20 |
350.50 |
-2.50 |
81 |
2,332 |
+25 |
Aug14 |
130521 |
349.70 |
351.50 |
349.70 |
349.70 |
-1.80 |
4 |
46 |
+4 |
Total Volume and Open Interest |
78,886 |
266,250 |
+4,106 |
Soybean Oil(CBOT) |
Jul13 |
130521 |
49.10 |
49.70 |
48.95 |
49.48 |
+0.28 |
41,842 |
179,452 |
-941 |
Aug13 |
130521 |
48.95 |
49.51 |
48.81 |
49.28 |
+0.22 |
7,034 |
24,941 |
+454 |
Sep13 |
130521 |
48.73 |
49.25 |
48.64 |
49.04 |
+0.17 |
4,507 |
19,658 |
+280 |
Oct13 |
130521 |
48.31 |
48.86 |
48.28 |
48.65 |
+0.14 |
3,563 |
18,487 |
+772 |
Dec13 |
130521 |
48.21 |
48.62 |
48.02 |
48.40 |
+0.13 |
14,020 |
82,372 |
+504 |
Jan14 |
130521 |
48.04 |
48.46 |
48.02 |
48.25 |
+0.11 |
483 |
11,217 |
-63 |
Mar14 |
130521 |
48.10 |
48.44 |
48.00 |
48.27 |
+0.09 |
319 |
6,173 |
+103 |
May14 |
130521 |
47.98 |
48.36 |
47.95 |
48.25 |
+0.09 |
410 |
3,263 |
+41 |
Jul14 |
130521 |
48.02 |
48.50 |
48.02 |
48.31 |
+0.10 |
88 |
3,414 |
+68 |
Aug14 |
130521 |
48.24 |
48.24 |
48.17 |
48.24 |
+0.07 |
0 |
345 |
+0 |
Total Volume and Open Interest |
72,277 |
350,870 |
+1,229 |
Canola(WCE) |
May13 |
130514 |
656.2 |
656.2 |
656.2 |
656.2 |
+2.4 |
|
|
|
Jul13 |
130521 |
636.2 |
643.4 |
634.1 |
642.5 |
+5.7 |
9,670 |
72,142 |
+827 |
Nov13 |
130521 |
551.4 |
551.4 |
545.6 |
547.8 |
-3.5 |
3,623 |
68,387 |
+2,002 |
Jan14 |
130521 |
548.0 |
551.3 |
546.0 |
549.2 |
-3.3 |
51 |
3,779 |
+12 |
Mar14 |
130521 |
546.0 |
546.0 |
545.3 |
546.0 |
-3.3 |
1 |
562 |
-1 |
Total Volume and Open Interest |
13,345 |
144,924 |
+2,840 |
Corn(CBOT) |
Jul13 |
130521 |
644.75 |
647.00 |
632.50 |
640.00 |
-9.50 |
98,929 |
437,226 |
-2,490 |
Sep13 |
130521 |
547.00 |
548.00 |
538.50 |
546.75 |
-7.75 |
38,425 |
162,167 |
+1,685 |
Dec13 |
130521 |
513.25 |
521.50 |
512.00 |
520.25 |
unch |
83,114 |
429,127 |
+4,775 |
Mar14 |
130521 |
524.50 |
532.25 |
522.50 |
531.25 |
+0.25 |
6,591 |
42,999 |
+418 |
May14 |
130521 |
532.00 |
540.25 |
531.00 |
539.25 |
+0.50 |
1,725 |
14,967 |
-29 |
Jul14 |
130521 |
539.00 |
546.75 |
538.00 |
546.25 |
+0.50 |
1,734 |
24,266 |
-77 |
Sep14 |
130521 |
531.00 |
538.00 |
531.00 |
537.25 |
-0.75 |
107 |
2,067 |
+58 |
Dec14 |
130521 |
530.50 |
538.25 |
529.75 |
537.25 |
+1.50 |
1,264 |
44,719 |
+44 |
Mar15 |
130521 |
540.00 |
545.00 |
540.00 |
545.00 |
+1.50 |
3 |
540 |
+1 |
May15 |
130521 |
547.00 |
547.00 |
545.25 |
547.00 |
+1.75 |
0 |
48 |
+0 |
Total Volume and Open Interest |
231,931 |
1,161,491 |
+4,399 |
Wheat(CBOT) |
Jul13 |
130521 |
684.25 |
684.50 |
674.00 |
680.50 |
-4.75 |
42,132 |
218,528 |
-1,689 |
Sep13 |
130521 |
692.25 |
692.75 |
681.50 |
688.00 |
-4.75 |
8,646 |
58,095 |
+416 |
Dec13 |
130521 |
707.00 |
708.50 |
697.00 |
703.50 |
-5.00 |
13,621 |
93,050 |
+453 |
Mar14 |
130521 |
721.25 |
725.00 |
713.50 |
720.00 |
-5.00 |
1,357 |
20,174 |
+80 |
May14 |
130521 |
722.75 |
732.00 |
722.25 |
727.00 |
-5.00 |
113 |
2,265 |
+36 |
Jul14 |
130521 |
731.75 |
735.00 |
725.00 |
730.50 |
-4.50 |
564 |
9,318 |
+172 |
Total Volume and Open Interest |
66,520 |
407,327 |
-473 |
Wheat(KCBT) |
Jul13 |
130521 |
744.00 |
745.00 |
733.25 |
738.50 |
-6.50 |
8,355 |
89,915 |
+31 |
Sep13 |
130521 |
750.00 |
751.50 |
739.00 |
745.50 |
-4.75 |
2,098 |
18,841 |
+338 |
Dec13 |
130521 |
761.50 |
767.00 |
754.00 |
760.25 |
-5.75 |
1,411 |
21,817 |
+113 |
Mar14 |
130521 |
768.00 |
777.00 |
767.25 |
772.75 |
-5.75 |
193 |
4,232 |
+7 |
May14 |
130521 |
775.00 |
780.75 |
774.00 |
777.00 |
-5.75 |
24 |
923 |
+1 |
Jul14 |
130521 |
775.00 |
780.00 |
773.25 |
777.50 |
-3.50 |
114 |
2,555 |
+44 |
Total Volume and Open Interest |
12,198 |
138,479 |
+537 |
Wheat(MGE) |
May13 |
130514 |
857.75 |
857.75 |
857.75 |
857.75 |
unch |
|
|
|
Jul13 |
130521 |
811.00 |
818.00 |
802.50 |
813.50 |
+2.25 |
1,864 |
19,187 |
-106 |
Sep13 |
130521 |
795.00 |
801.00 |
790.75 |
797.00 |
-2.25 |
686 |
9,939 |
-98 |
Dec13 |
130521 |
798.00 |
806.25 |
797.50 |
802.50 |
-2.75 |
476 |
8,492 |
+62 |
Mar14 |
130521 |
810.00 |
816.50 |
810.00 |
814.75 |
-2.50 |
61 |
1,304 |
-5 |
Total Volume and Open Interest |
3,090 |
39,163 |
-147 |
Oats(CBOT) |
Jul13 |
130521 |
362.00 |
363.25 |
352.00 |
355.00 |
-8.25 |
547 |
7,374 |
-33 |
Sep13 |
130521 |
354.00 |
357.50 |
347.00 |
348.50 |
-9.00 |
0 |
152 |
+0 |
Dec13 |
130521 |
350.50 |
356.50 |
346.00 |
349.00 |
-6.00 |
33 |
1,342 |
+24 |
Mar14 |
130521 |
356.00 |
360.25 |
353.50 |
353.50 |
-6.75 |
0 |
65 |
+0 |
Total Volume and Open Interest |
580 |
8,933 |
-9 |
Rough Rice(CBOT) |
May13 |
130514 |
15.40 |
15.40 |
15.26 |
15.26 |
-0.09 |
0 |
2 |
-15 |
Jul13 |
130521 |
15.19 |
15.30 |
15.14 |
15.18 |
+0.01 |
123 |
10,308 |
+40 |
Sep13 |
130521 |
14.98 |
15.18 |
14.98 |
15.05 |
+0.05 |
3 |
1,090 |
+1 |
Nov13 |
130521 |
15.15 |
15.18 |
15.15 |
15.18 |
+0.03 |
0 |
212 |
+0 |
Total Volume and Open Interest |
126 |
11,647 |
+41 |
Live Cattle(CME) |
Jun13 |
130521 |
120.900 |
121.350 |
120.250 |
121.100 |
+0.965 |
17,544 |
71,201 |
-4,124 |
Aug13 |
130521 |
119.800 |
120.600 |
119.100 |
120.385 |
+1.235 |
21,486 |
129,234 |
+3,244 |
Oct13 |
130521 |
123.200 |
123.900 |
122.480 |
123.480 |
+1.000 |
5,685 |
56,846 |
+265 |
Dec13 |
130521 |
124.500 |
125.500 |
124.080 |
125.200 |
+1.300 |
5,169 |
36,993 |
-1,067 |
Feb14 |
130521 |
125.830 |
126.550 |
125.300 |
126.500 |
+1.250 |
811 |
12,810 |
+140 |
Apr14 |
130521 |
127.300 |
127.900 |
126.850 |
127.800 |
+0.900 |
472 |
5,754 |
+171 |
Total Volume and Open Interest |
51,204 |
313,521 |
-1,354 |
Feeder Cattle(CME) |
May13 |
130521 |
132.500 |
132.735 |
131.850 |
131.900 |
-0.635 |
1,360 |
4,146 |
-258 |
Aug13 |
130521 |
145.285 |
146.900 |
145.130 |
146.485 |
+2.000 |
2,954 |
22,768 |
+374 |
Sep13 |
130521 |
148.000 |
149.250 |
147.380 |
148.900 |
+2.075 |
854 |
3,038 |
-86 |
Oct13 |
130521 |
149.600 |
151.100 |
149.285 |
150.735 |
+1.985 |
400 |
2,963 |
+2 |
Nov13 |
130521 |
151.000 |
152.200 |
150.685 |
152.000 |
+1.950 |
191 |
1,666 |
+25 |
Jan14 |
130521 |
151.075 |
152.100 |
150.900 |
151.650 |
+1.550 |
54 |
620 |
+15 |
Mar14 |
130521 |
151.300 |
152.550 |
151.000 |
151.900 |
+0.900 |
6 |
35 |
+6 |
Total Volume and Open Interest |
5,824 |
35,251 |
+83 |
Lean Hogs(CME) |
Jun13 |
130521 |
92.150 |
92.885 |
91.750 |
92.400 |
+0.320 |
25,148 |
42,902 |
-3,465 |
Jul13 |
130521 |
91.650 |
92.180 |
90.980 |
91.750 |
+0.215 |
22,610 |
60,582 |
+351 |
Aug13 |
130521 |
90.580 |
90.980 |
90.135 |
90.600 |
+0.250 |
12,112 |
44,656 |
+1,441 |
Oct13 |
130521 |
81.285 |
81.900 |
80.975 |
81.550 |
+0.470 |
7,534 |
43,332 |
+182 |
Dec13 |
130521 |
78.200 |
78.800 |
77.930 |
78.600 |
+0.520 |
3,866 |
30,377 |
+270 |
Feb14 |
130521 |
80.975 |
81.200 |
80.580 |
81.135 |
+0.135 |
1,590 |
11,563 |
+330 |
Apr14 |
130521 |
82.500 |
82.850 |
82.285 |
82.830 |
+0.180 |
641 |
8,266 |
-14 |
May14 |
130521 |
87.885 |
87.885 |
87.500 |
87.635 |
unch |
1 |
258 |
+1 |
Total Volume and Open Interest |
73,756 |
245,749 |
-800 |
Class III Milk(CME) |
May13 |
130521 |
18.51 |
18.52 |
18.51 |
18.51 |
unch |
34 |
3,618 |
-12 |
Jun13 |
130521 |
18.19 |
18.29 |
17.98 |
18.06 |
-0.23 |
299 |
3,958 |
+54 |
Jul13 |
130521 |
18.60 |
18.68 |
18.40 |
18.51 |
-0.17 |
192 |
3,170 |
+35 |
Aug13 |
130521 |
18.82 |
18.94 |
18.70 |
18.81 |
-0.13 |
102 |
2,833 |
+0 |
Sep13 |
130521 |
19.05 |
19.10 |
18.94 |
19.06 |
-0.04 |
56 |
2,361 |
+7 |
Total Volume and Open Interest |
822 |
22,579 |
+80 |
Cocoa(ICE) |
Jul13 |
130521 |
2304 |
2350 |
2292 |
2345 |
+44 |
10,519 |
91,480 |
-88 |
Sep13 |
130521 |
2309 |
2353 |
2299 |
2349 |
+42 |
2,460 |
45,198 |
+133 |
Dec13 |
130521 |
2314 |
2356 |
2305 |
2353 |
+41 |
1,261 |
37,168 |
-70 |
Mar14 |
130521 |
2310 |
2356 |
2310 |
2356 |
+39 |
1,000 |
31,375 |
+61 |
May14 |
130521 |
2319 |
2359 |
2319 |
2359 |
+39 |
237 |
9,427 |
-122 |
Jul14 |
130521 |
2339 |
2363 |
2338 |
2362 |
+37 |
44 |
3,131 |
+0 |
Sep14 |
130521 |
2342 |
2365 |
2340 |
2365 |
+36 |
61 |
2,973 |
+16 |
Total Volume and Open Interest |
15,607 |
221,070 |
-49 |
Coffee "C"(ICE) |
May13 |
130520 |
132.60 |
133.85 |
132.60 |
133.85 |
-1.75 |
4 |
13 |
-3 |
Jul13 |
130521 |
135.70 |
135.85 |
132.25 |
132.70 |
-2.45 |
12,049 |
87,944 |
+752 |
Sep13 |
130521 |
137.90 |
138.00 |
134.45 |
134.95 |
-2.40 |
2,697 |
33,686 |
-134 |
Dec13 |
130521 |
141.25 |
141.25 |
137.95 |
138.50 |
-2.35 |
1,287 |
21,173 |
+0 |
Mar14 |
130521 |
144.65 |
144.65 |
141.40 |
141.80 |
-2.35 |
342 |
6,761 |
+67 |
May14 |
130521 |
146.60 |
146.60 |
143.20 |
143.70 |
-2.40 |
68 |
4,019 |
-2 |
Total Volume and Open Interest |
16,490 |
157,270 |
+663 |
Orange Juice(ICE) |
Jul13 |
130521 |
143.75 |
144.50 |
142.40 |
143.05 |
-0.75 |
1,167 |
17,973 |
+362 |
Sep13 |
130521 |
143.50 |
143.50 |
142.00 |
142.55 |
-0.95 |
244 |
1,828 |
+141 |
Nov13 |
130521 |
141.80 |
142.50 |
141.80 |
142.30 |
-0.95 |
79 |
754 |
+53 |
Jan14 |
130521 |
142.00 |
142.00 |
142.00 |
142.00 |
-0.95 |
19 |
254 |
+13 |
Mar14 |
130521 |
141.65 |
141.65 |
141.65 |
141.65 |
-0.95 |
0 |
8 |
+0 |
May14 |
130521 |
141.65 |
141.65 |
141.65 |
141.65 |
-0.95 |
|
|
|
Total Volume and Open Interest |
1,509 |
20,817 |
+569 |
Sugar #11(ICE) |
Jul13 |
130521 |
16.84 |
16.92 |
16.70 |
16.86 |
+0.05 |
33,888 |
453,882 |
+2,166 |
Oct13 |
130521 |
17.13 |
17.28 |
17.02 |
17.22 |
+0.09 |
13,563 |
170,212 |
+755 |
Mar14 |
130521 |
18.09 |
18.22 |
17.98 |
18.17 |
+0.10 |
7,734 |
115,936 |
+1,909 |
May14 |
130521 |
18.20 |
18.37 |
18.15 |
18.32 |
+0.10 |
2,838 |
27,901 |
+709 |
Jul14 |
130521 |
18.38 |
18.50 |
18.29 |
18.44 |
+0.08 |
934 |
38,321 |
-76 |
Oct14 |
130521 |
18.66 |
18.72 |
18.52 |
18.67 |
+0.10 |
412 |
19,991 |
+202 |
Mar15 |
130521 |
19.08 |
19.11 |
18.95 |
19.07 |
+0.08 |
104 |
14,640 |
-38 |
May15 |
130521 |
19.08 |
19.08 |
19.08 |
19.08 |
+0.08 |
18 |
1,682 |
+10 |
Total Volume and Open Interest |
59,496 |
847,472 |
+5,636 |
London Cocoa(LCE) |
Jul13 |
130521 |
1536 |
1572 |
1533 |
1569 |
+31 |
4,544 |
72,221 |
-537 |
Sep13 |
130521 |
1544 |
1578 |
1544 |
1575 |
+29 |
3,164 |
40,997 |
-290 |
Dec13 |
130521 |
1546 |
1576 |
1546 |
1574 |
+26 |
1,831 |
57,341 |
-366 |
Mar14 |
130521 |
1539 |
1569 |
1539 |
1568 |
+26 |
708 |
50,043 |
+777 |
May14 |
130521 |
1542 |
1572 |
1542 |
1570 |
+26 |
117 |
12,152 |
+30 |
Jul14 |
130521 |
1547 |
1578 |
1547 |
1576 |
+27 |
97 |
4,875 |
+13 |
Sep14 |
130521 |
1562 |
1580 |
1562 |
1580 |
+27 |
69 |
2,099 |
+36 |
Total Volume and Open Interest |
10,538 |
240,795 |
-337 |
London Sugar(LCE) |
Aug13 |
130521 |
473.20 |
477.60 |
471.60 |
476.30 |
+1.90 |
3,562 |
43,154 |
+328 |
Oct13 |
130521 |
473.10 |
476.50 |
471.00 |
474.90 |
+1.20 |
1,297 |
14,962 |
-77 |
Dec13 |
130521 |
480.00 |
484.20 |
479.20 |
483.20 |
+2.10 |
280 |
5,992 |
+88 |
Mar14 |
130521 |
488.60 |
492.70 |
487.70 |
491.60 |
+2.60 |
247 |
6,087 |
+351 |
May14 |
130521 |
494.50 |
499.50 |
494.50 |
497.90 |
+2.70 |
114 |
1,981 |
+2 |
Total Volume and Open Interest |
5,551 |
73,721 |
+704 |
Cotton(ICE) |
Jul13 |
130521 |
85.58 |
85.75 |
83.82 |
83.86 |
-1.92 |
11,686 |
122,984 |
+248 |
Oct13 |
130521 |
84.05 |
84.05 |
83.96 |
83.96 |
-1.54 |
11 |
88 |
+10 |
Dec13 |
130521 |
85.50 |
85.59 |
84.06 |
84.15 |
-1.45 |
4,261 |
59,811 |
+571 |
Mar14 |
130521 |
85.00 |
85.15 |
83.94 |
83.98 |
-1.32 |
188 |
2,165 |
+49 |
May14 |
130521 |
83.95 |
84.08 |
83.95 |
84.08 |
-1.09 |
156 |
531 |
+135 |
Jul14 |
130521 |
84.90 |
84.94 |
84.05 |
84.32 |
-0.85 |
114 |
469 |
+95 |
Total Volume and Open Interest |
16,416 |
186,573 |
+1,108 |
Lumber(CME) |
Jul13 |
130521 |
320.5 |
320.9 |
308.5 |
311.6 |
-6.9 |
453 |
4,224 |
-79 |
Sep13 |
130521 |
317.1 |
319.5 |
310.6 |
312.4 |
-6.1 |
103 |
1,196 |
-3 |
Nov13 |
130521 |
318.9 |
318.9 |
309.0 |
311.0 |
-5.5 |
10 |
243 |
+1 |
Jan14 |
130521 |
322.2 |
325.5 |
319.0 |
320.1 |
-4.9 |
2 |
20 |
+0 |
Total Volume and Open Interest |
568 |
5,695 |
-81 |
Crude Oil(NYM) |
Jun13 |
130521 |
96.70 |
96.97 |
95.50 |
96.16 |
-0.55 |
187,754 |
55,887 |
-26,537 |
Jul13 |
130521 |
96.89 |
97.22 |
95.72 |
96.18 |
-0.75 |
156,873 |
331,247 |
+9,339 |
Aug13 |
130521 |
97.01 |
97.29 |
95.86 |
96.32 |
-0.72 |
41,210 |
136,420 |
-422 |
Sep13 |
130521 |
96.74 |
97.01 |
95.73 |
96.17 |
-0.68 |
36,525 |
125,179 |
+3,337 |
Oct13 |
130521 |
96.40 |
96.57 |
95.34 |
95.78 |
-0.66 |
17,190 |
76,612 |
+823 |
Nov13 |
130521 |
95.80 |
96.06 |
94.86 |
95.29 |
-0.63 |
12,679 |
48,744 |
+1,411 |
Dec13 |
130521 |
95.34 |
95.63 |
94.34 |
94.77 |
-0.61 |
55,985 |
230,826 |
+782 |
Jan14 |
130521 |
94.90 |
95.06 |
93.88 |
94.26 |
-0.58 |
5,058 |
44,874 |
+704 |
Feb14 |
130521 |
94.00 |
94.50 |
93.76 |
93.78 |
-0.54 |
1,547 |
24,153 |
-58 |
Mar14 |
130521 |
93.82 |
94.09 |
93.18 |
93.33 |
-0.51 |
4,233 |
37,946 |
+581 |
Apr14 |
130521 |
93.46 |
93.46 |
92.90 |
92.90 |
-0.49 |
1,962 |
18,294 |
+654 |
May14 |
130521 |
93.10 |
93.10 |
92.53 |
92.53 |
-0.47 |
1,315 |
19,190 |
+184 |
Jun14 |
130521 |
92.90 |
92.93 |
91.86 |
92.22 |
-0.46 |
17,094 |
86,562 |
+1,243 |
Jul14 |
130521 |
92.10 |
92.60 |
91.70 |
91.87 |
-0.45 |
804 |
17,625 |
+30 |
Aug14 |
130521 |
91.53 |
91.53 |
91.53 |
91.53 |
-0.44 |
674 |
17,111 |
+112 |
Sep14 |
130521 |
91.18 |
91.18 |
91.18 |
91.18 |
-0.44 |
3,179 |
29,197 |
+944 |
Total Volume and Open Interest |
574,864 |
1,748,836 |
-4,153 |
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 |
130521 |
96.875 |
97.200 |
95.700 |
96.175 |
-0.750 |
3,135 |
1,406 |
+294 |
Aug13 |
130521 |
97.175 |
97.200 |
95.875 |
96.325 |
-0.725 |
97 |
469 |
+0 |
Sep13 |
130521 |
96.750 |
96.950 |
95.750 |
96.175 |
-0.675 |
10 |
186 |
+9 |
Oct13 |
130521 |
95.750 |
96.475 |
95.350 |
95.775 |
-0.675 |
2 |
7 |
+2 |
Nov13 |
130521 |
95.300 |
95.950 |
94.875 |
95.300 |
-0.625 |
2 |
13 |
+0 |
Dec13 |
130521 |
94.500 |
95.450 |
94.375 |
94.775 |
-0.600 |
6 |
56 |
-2 |
Jan14 |
130521 |
94.250 |
94.250 |
94.250 |
94.250 |
-0.600 |
|
|
|
Feb14 |
130521 |
93.775 |
93.775 |
93.775 |
93.775 |
-0.550 |
|
|
|
Total Volume and Open Interest |
7,339 |
3,310 |
-98 |
Heating Oil(NYM) |
Jun13 |
130521 |
295.48 |
295.72 |
291.66 |
292.90 |
-2.18 |
50,053 |
67,934 |
-4,709 |
Jul13 |
130521 |
294.46 |
294.84 |
290.79 |
291.93 |
-2.18 |
31,269 |
76,418 |
+83 |
Aug13 |
130521 |
294.46 |
294.86 |
291.33 |
292.25 |
-2.01 |
12,317 |
28,185 |
+1,107 |
Sep13 |
130521 |
295.90 |
295.90 |
292.00 |
292.91 |
-1.91 |
8,256 |
31,988 |
+1,174 |
Oct13 |
130521 |
296.16 |
296.16 |
292.91 |
293.51 |
-1.81 |
3,965 |
19,541 |
+65 |
Nov13 |
130521 |
295.80 |
295.99 |
293.00 |
293.84 |
-1.74 |
3,165 |
10,237 |
-321 |
Dec13 |
130521 |
295.76 |
296.11 |
293.09 |
294.04 |
-1.70 |
9,744 |
37,054 |
-1,740 |
Jan14 |
130521 |
294.65 |
296.45 |
294.46 |
294.46 |
-1.69 |
1,924 |
7,989 |
+149 |
Feb14 |
130521 |
294.75 |
295.58 |
294.58 |
294.58 |
-1.67 |
725 |
2,667 |
-247 |
Mar14 |
130521 |
294.74 |
294.95 |
293.98 |
293.98 |
-1.67 |
629 |
4,165 |
-96 |
Apr14 |
130521 |
292.86 |
293.94 |
292.23 |
292.73 |
-1.64 |
145 |
9,944 |
+22 |
May14 |
130521 |
291.68 |
291.68 |
291.20 |
291.68 |
-1.65 |
116 |
1,857 |
+5 |
Jun14 |
130521 |
291.87 |
291.87 |
290.57 |
290.57 |
-1.64 |
481 |
8,248 |
+233 |
Jul14 |
130521 |
290.02 |
290.02 |
290.02 |
290.02 |
-1.57 |
9 |
543 |
+3 |
Total Volume and Open Interest |
122,905 |
311,749 |
-4,220 |
Gasoline(NYMEX) |
Jun13 |
130521 |
290.13 |
290.91 |
283.00 |
284.58 |
-5.98 |
45,243 |
61,708 |
-7,024 |
Jul13 |
130521 |
289.14 |
289.84 |
282.21 |
283.79 |
-5.45 |
36,721 |
96,320 |
+6,551 |
Aug13 |
130521 |
286.87 |
287.12 |
281.07 |
282.02 |
-4.75 |
14,659 |
31,089 |
+845 |
Sep13 |
130521 |
283.75 |
284.20 |
278.20 |
279.65 |
-4.01 |
11,607 |
31,288 |
+583 |
Oct13 |
130521 |
267.40 |
269.55 |
265.44 |
266.05 |
-3.06 |
7,464 |
19,930 |
+380 |
Nov13 |
130521 |
265.13 |
266.75 |
262.83 |
263.43 |
-2.71 |
5,904 |
20,432 |
+1,302 |
Dec13 |
130521 |
264.60 |
265.12 |
261.09 |
261.83 |
-2.48 |
4,065 |
16,794 |
+983 |
Jan14 |
130521 |
262.52 |
262.77 |
260.98 |
261.41 |
-2.26 |
1,164 |
6,357 |
-65 |
Feb14 |
130521 |
262.87 |
262.87 |
261.94 |
261.94 |
-2.20 |
712 |
2,027 |
-200 |
Mar14 |
130521 |
264.32 |
264.32 |
263.18 |
263.18 |
-2.09 |
1,064 |
4,489 |
+152 |
Total Volume and Open Interest |
128,956 |
296,720 |
+3,542 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130521 |
284.60 |
284.60 |
284.58 |
284.60 |
-6.00 |
1 |
1 |
+1 |
Jul13 |
130521 |
283.80 |
283.80 |
283.79 |
283.80 |
-5.40 |
|
|
|
Aug13 |
130521 |
282.00 |
282.02 |
282.00 |
282.00 |
-4.80 |
|
|
|
Sep13 |
130521 |
279.70 |
279.70 |
279.65 |
279.70 |
-4.00 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jun13 |
130521 |
4.087 |
4.210 |
4.078 |
4.192 |
+0.102 |
143,865 |
94,995 |
-17,510 |
Jul13 |
130521 |
4.135 |
4.257 |
4.129 |
4.239 |
+0.098 |
72,590 |
272,665 |
+6,033 |
Aug13 |
130521 |
4.169 |
4.275 |
4.156 |
4.259 |
+0.095 |
26,996 |
69,964 |
+1,108 |
Sep13 |
130521 |
4.162 |
4.271 |
4.153 |
4.256 |
+0.092 |
23,923 |
97,808 |
-255 |
Oct13 |
130521 |
4.185 |
4.281 |
4.185 |
4.268 |
+0.090 |
30,183 |
189,345 |
+2,988 |
Nov13 |
130521 |
4.246 |
4.347 |
4.245 |
4.336 |
+0.088 |
9,505 |
71,671 |
-893 |
Dec13 |
130521 |
4.405 |
4.507 |
4.405 |
4.499 |
+0.084 |
5,036 |
61,920 |
-35 |
Jan14 |
130521 |
4.520 |
4.592 |
4.497 |
4.581 |
+0.083 |
15,409 |
134,226 |
-1,021 |
Feb14 |
130521 |
4.525 |
4.557 |
4.517 |
4.551 |
+0.081 |
1,424 |
35,797 |
-209 |
Mar14 |
130521 |
4.437 |
4.487 |
4.436 |
4.476 |
+0.079 |
6,743 |
71,134 |
+1,189 |
Apr14 |
130521 |
4.180 |
4.233 |
4.180 |
4.227 |
+0.064 |
7,652 |
111,517 |
+252 |
May14 |
130521 |
4.191 |
4.224 |
4.190 |
4.220 |
+0.061 |
1,499 |
22,338 |
+222 |
Jun14 |
130521 |
4.225 |
4.252 |
4.224 |
4.252 |
+0.059 |
503 |
20,581 |
+11 |
Jul14 |
130521 |
4.272 |
4.284 |
4.265 |
4.284 |
+0.058 |
291 |
13,134 |
+21 |
Aug14 |
130521 |
4.295 |
4.304 |
4.284 |
4.304 |
+0.058 |
124 |
13,829 |
+26 |
Sep14 |
130521 |
4.295 |
4.304 |
4.282 |
4.304 |
+0.058 |
69 |
18,000 |
+5 |
Total Volume and Open Interest |
347,414 |
1,482,714 |
-8,103 |
Brent Crude Oil(ICE) |
Jul13 |
130521 |
104.78 |
105.15 |
103.51 |
103.91 |
-0.89 |
193,728 |
307,784 |
+4,361 |
Aug13 |
130521 |
104.67 |
105.05 |
103.43 |
103.78 |
-0.89 |
93,400 |
189,595 |
+842 |
Sep13 |
130521 |
104.42 |
104.82 |
103.21 |
103.54 |
-0.88 |
56,698 |
123,788 |
+1,486 |
Oct13 |
130521 |
104.09 |
104.48 |
102.91 |
103.22 |
-0.86 |
27,722 |
89,465 |
+161 |
Nov13 |
130521 |
103.82 |
104.15 |
102.64 |
102.93 |
-0.81 |
17,247 |
62,276 |
+666 |
Dec13 |
130521 |
103.43 |
103.80 |
102.26 |
102.62 |
-0.75 |
63,265 |
186,102 |
+1,489 |
Jan14 |
130521 |
102.98 |
103.10 |
102.03 |
102.32 |
-0.71 |
5,859 |
44,770 |
+260 |
Feb14 |
130521 |
102.64 |
102.66 |
101.74 |
102.00 |
-0.68 |
3,838 |
25,461 |
+668 |
Mar14 |
130521 |
102.28 |
102.34 |
101.37 |
101.67 |
-0.64 |
5,218 |
33,082 |
+308 |
Apr14 |
130521 |
101.33 |
101.33 |
101.33 |
101.33 |
-0.61 |
1,792 |
32,834 |
+35 |
May14 |
130521 |
101.15 |
101.15 |
100.98 |
100.98 |
-0.57 |
1,286 |
15,620 |
+29 |
Jun14 |
130521 |
101.27 |
101.27 |
100.28 |
100.61 |
-0.54 |
19,721 |
78,673 |
-340 |
Jul14 |
130521 |
100.29 |
100.29 |
100.29 |
100.29 |
-0.52 |
1,212 |
14,674 |
+193 |
Aug14 |
130521 |
99.95 |
99.95 |
99.95 |
99.95 |
-0.49 |
1,010 |
19,316 |
+496 |
Total Volume and Open Interest |
520,947 |
1,542,631 |
+12,030 |
Gas Oil(ICE) |
Jun13 |
130521 |
882.75 |
884.25 |
872.50 |
875.75 |
-7.25 |
77,308 |
168,093 |
-2,586 |
Jul13 |
130521 |
884.25 |
885.25 |
873.75 |
876.75 |
-7.00 |
80,672 |
109,733 |
-574 |
Aug13 |
130521 |
885.50 |
885.75 |
876.25 |
878.00 |
-6.75 |
44,926 |
69,453 |
-1,155 |
Sep13 |
130521 |
885.75 |
887.00 |
877.75 |
879.75 |
-6.50 |
28,821 |
57,633 |
+787 |
Oct13 |
130521 |
886.50 |
886.50 |
879.00 |
881.00 |
-6.25 |
12,394 |
34,135 |
-1,382 |
Nov13 |
130521 |
886.50 |
886.50 |
879.50 |
881.50 |
-5.75 |
7,863 |
26,494 |
-105 |
Dec13 |
130521 |
888.00 |
888.50 |
879.50 |
881.50 |
-5.75 |
27,821 |
71,027 |
-408 |
Jan14 |
130521 |
886.50 |
886.50 |
882.00 |
882.00 |
-5.50 |
3,214 |
21,792 |
+170 |
Feb14 |
130521 |
885.50 |
885.50 |
881.25 |
881.25 |
-5.25 |
2,359 |
15,412 |
+1,278 |
Mar14 |
130521 |
883.25 |
884.00 |
878.50 |
879.25 |
-5.25 |
1,376 |
13,660 |
+467 |
Total Volume and Open Interest |
292,892 |
670,791 |
-2,783 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130521 |
2.642 |
2.647 |
2.620 |
2.632 |
-0.035 |
230 |
683 |
-58 |
Jul13 |
130521 |
2.520 |
2.520 |
2.492 |
2.500 |
-0.039 |
250 |
1,253 |
-9 |
Aug13 |
130521 |
2.396 |
2.396 |
2.373 |
2.378 |
-0.036 |
151 |
2,239 |
+20 |
Sep13 |
130521 |
2.236 |
2.246 |
2.220 |
2.229 |
-0.023 |
146 |
2,136 |
+36 |
Oct13 |
130521 |
2.063 |
2.080 |
2.060 |
2.070 |
-0.011 |
90 |
1,287 |
-3 |
Nov13 |
130521 |
2.004 |
2.004 |
2.004 |
2.004 |
-0.011 |
85 |
697 |
-7 |
Dec13 |
130521 |
1.955 |
1.960 |
1.951 |
1.954 |
-0.017 |
54 |
1,165 |
+26 |
Total Volume and Open Interest |
1,019 |
9,970 |
+15 |
WTI Crude Oil(ICE) |
Jul13 |
130521 |
96.87 |
97.21 |
95.72 |
96.18 |
-0.75 |
44,747 |
96,410 |
+5,496 |
Aug13 |
130521 |
97.07 |
97.30 |
95.87 |
96.32 |
-0.72 |
10,418 |
50,884 |
+1,473 |
Sep13 |
130521 |
96.75 |
96.99 |
95.72 |
96.17 |
-0.68 |
10,206 |
42,439 |
+847 |
Oct13 |
130521 |
96.36 |
96.49 |
95.36 |
95.78 |
-0.66 |
5,885 |
21,875 |
-226 |
Nov13 |
130521 |
95.73 |
95.99 |
95.03 |
95.29 |
-0.63 |
2,488 |
14,787 |
+509 |
Dec13 |
130521 |
95.44 |
95.47 |
94.39 |
94.77 |
-0.61 |
12,671 |
112,998 |
-110 |
Jan14 |
130521 |
94.59 |
94.59 |
94.26 |
94.26 |
-0.58 |
1,118 |
12,422 |
+288 |
Feb14 |
130521 |
93.78 |
93.78 |
93.78 |
93.78 |
-0.54 |
577 |
4,559 |
-118 |
Mar14 |
130521 |
93.33 |
93.33 |
93.33 |
93.33 |
-0.51 |
942 |
8,749 |
+247 |
Apr14 |
130521 |
92.90 |
92.90 |
92.90 |
92.90 |
-0.49 |
292 |
5,008 |
+111 |
May14 |
130521 |
92.53 |
92.53 |
92.53 |
92.53 |
-0.47 |
203 |
3,581 |
+6 |
Jun14 |
130521 |
92.57 |
92.57 |
92.22 |
92.22 |
-0.46 |
1,285 |
24,586 |
-193 |
Jul14 |
130521 |
91.87 |
91.87 |
91.87 |
91.87 |
-0.45 |
50 |
3,664 |
-26 |
Aug14 |
130521 |
91.53 |
91.53 |
91.53 |
91.53 |
-0.44 |
8 |
3,223 |
-2 |
Sep14 |
130521 |
91.18 |
91.18 |
91.18 |
91.18 |
-0.44 |
203 |
10,005 |
-3 |
Oct14 |
130521 |
90.86 |
90.86 |
90.86 |
90.86 |
-0.43 |
0 |
3,707 |
+0 |
Total Volume and Open Interest |
117,141 |
564,983 |
+3,414 |
US Dollar Index(ICE) |
Jun13 |
130521 |
83.885 |
84.300 |
83.735 |
83.955 |
+0.113 |
47,333 |
92,679 |
+7,123 |
Sep13 |
130521 |
84.200 |
84.525 |
84.000 |
84.195 |
+0.082 |
291 |
1,453 |
+128 |
Dec13 |
130521 |
84.405 |
84.405 |
84.405 |
84.405 |
+0.082 |
|
|
|
Total Volume and Open Interest |
47,624 |
94,132 |
+7,251 |
Australian Dollar(CME) |
Jun13 |
130521 |
97.89 |
98.24 |
97.32 |
97.84 |
-0.14 |
148,437 |
203,436 |
+3,355 |
Sep13 |
130521 |
97.33 |
97.61 |
96.73 |
97.22 |
-0.14 |
1,555 |
4,501 |
+297 |
Dec13 |
130521 |
96.69 |
96.79 |
96.57 |
96.63 |
-0.16 |
6 |
91 |
-4 |
Total Volume and Open Interest |
149,998 |
208,061 |
+3,648 |
British Pound(CME) |
Jun13 |
130521 |
152.58 |
152.74 |
151.10 |
151.49 |
-1.18 |
117,000 |
208,415 |
+9,223 |
Sep13 |
130521 |
152.61 |
152.61 |
151.02 |
151.41 |
-1.18 |
243 |
974 |
+24 |
Dec13 |
130521 |
151.35 |
152.53 |
151.35 |
151.35 |
-1.18 |
0 |
56 |
+0 |
Total Volume and Open Interest |
117,279 |
209,893 |
+9,283 |
Canadian Dollar(CME) |
Jun13 |
130521 |
97.58 |
97.72 |
96.82 |
97.30 |
-0.42 |
112,512 |
135,051 |
+1,458 |
Sep13 |
130521 |
97.38 |
97.52 |
96.63 |
97.10 |
-0.42 |
2,077 |
5,609 |
+979 |
Dec13 |
130521 |
96.70 |
97.32 |
96.44 |
96.90 |
-0.42 |
353 |
2,412 |
+110 |
Mar14 |
130521 |
96.80 |
97.11 |
96.69 |
96.69 |
-0.42 |
14 |
299 |
-1 |
Total Volume and Open Interest |
114,959 |
143,434 |
+2,546 |
Japanese Yen(CME) |
Jun13 |
130521 |
97.78 |
97.97 |
97.20 |
97.52 |
-0.29 |
165,685 |
231,323 |
+8,382 |
Sep13 |
130521 |
97.86 |
98.00 |
97.26 |
97.57 |
-0.29 |
1,257 |
3,410 |
+372 |
Dec13 |
130521 |
97.37 |
97.93 |
97.32 |
97.64 |
-0.29 |
8 |
151 |
-4 |
Total Volume and Open Interest |
167,047 |
234,945 |
+8,748 |
Swiss Franc(CME) |
Jun13 |
130521 |
103.50 |
103.60 |
102.58 |
103.08 |
-0.45 |
55,260 |
63,430 |
+1,372 |
Sep13 |
130521 |
103.55 |
103.63 |
102.71 |
103.18 |
-0.45 |
133 |
265 |
+65 |
Dec13 |
130521 |
103.31 |
103.76 |
103.31 |
103.31 |
-0.45 |
0 |
2 |
+0 |
Total Volume and Open Interest |
55,393 |
63,697 |
+1,437 |
EuroFX(CME) |
Jun13 |
130521 |
128.87 |
129.36 |
128.43 |
129.03 |
+0.04 |
265,709 |
260,067 |
+15,805 |
Sep13 |
130521 |
128.96 |
129.33 |
128.54 |
129.11 |
+0.04 |
1,180 |
2,929 |
+151 |
Dec13 |
130521 |
129.35 |
129.50 |
129.17 |
129.20 |
+0.03 |
8 |
492 |
-1 |
Total Volume and Open Interest |
266,897 |
263,513 |
+15,955 |
Mexican Peso(CME) |
Jun13 |
130521 |
811.25 |
812.50 |
805.00 |
810.25 |
-1.75 |
37,002 |
162,963 |
-2,680 |
Jul13 |
130521 |
808.25 |
810.00 |
808.25 |
808.25 |
-1.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
37,043 |
164,118 |
-2,678 |
Brazilian Real(CME) |
Jun13 |
130521 |
488.95 |
490.85 |
487.90 |
489.85 |
+0.65 |
468 |
13,594 |
+130 |
Jul13 |
130521 |
487.70 |
488.65 |
485.70 |
487.70 |
+0.50 |
21 |
23 |
+9 |
Aug13 |
130521 |
485.35 |
485.35 |
484.85 |
485.35 |
+0.50 |
|
|
|
Sep13 |
130521 |
482.60 |
482.60 |
482.00 |
482.60 |
+0.60 |
4 |
172 |
+3 |
Total Volume and Open Interest |
493 |
42,075 |
+142 |
30-Year T-Bonds(CBOT) |
Jun13 |
130521 |
143~230 |
144~150 |
143~080 |
144~030 |
+0~110 |
441,742 |
641,129 |
-4,541 |
Sep13 |
130521 |
142~280 |
143~180 |
142~110 |
143~060 |
+0~120 |
6,345 |
18,136 |
+1,836 |
Dec13 |
130521 |
142~220 |
142~220 |
142~100 |
142~220 |
+0~120 |
|
|
|
Total Volume and Open Interest |
448,087 |
659,265 |
-2,705 |
10-Year T-Notes(CBOT) |
Jun13 |
130521 |
131~260 |
132~030 |
131~165 |
131~290 |
+0~030 |
1,484,973 |
2,178,277 |
-19,226 |
Sep13 |
130521 |
130~285 |
131~050 |
130~190 |
130~310 |
+0~030 |
41,842 |
139,216 |
+16,245 |
Dec13 |
130521 |
130~310 |
130~310 |
130~280 |
130~310 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,526,815 |
2,317,493 |
-2,981 |
5-Year T-Notes(CBOT) |
Jun13 |
130521 |
123~292 |
124~002 |
123~250 |
123~300 |
+0~010 |
694,960 |
1,697,605 |
-26,409 |
Sep13 |
130521 |
123~146 |
123~172 |
123~102 |
123~152 |
+0~012 |
42,580 |
89,587 |
+18,378 |
Dec13 |
130521 |
123~152 |
123~152 |
123~140 |
123~152 |
+0~012 |
|
|
|
Total Volume and Open Interest |
737,540 |
1,787,192 |
-8,031 |
2 Year T-Notes(CBOT) |
Jun13 |
130521 |
110~082 |
110~084 |
110~076 |
110~082 |
+0~002 |
168,912 |
862,673 |
-6,622 |
Sep13 |
130521 |
110~070 |
110~072 |
110~066 |
110~070 |
+0~002 |
7,980 |
53,477 |
+1,157 |
Dec13 |
130521 |
110~070 |
110~070 |
110~066 |
110~070 |
+0~002 |
|
|
|
Total Volume and Open Interest |
176,892 |
916,150 |
-5,465 |
Eurodollars(CME) |
Jun13 |
130521 |
99.728 |
99.728 |
99.725 |
99.725 |
unch |
84,521 |
841,309 |
-4,036 |
Sep13 |
130521 |
99.705 |
99.710 |
99.700 |
99.700 |
unch |
105,050 |
739,469 |
+263 |
Dec13 |
130521 |
99.675 |
99.680 |
99.670 |
99.670 |
unch |
206,642 |
836,893 |
+14,754 |
Mar14 |
130521 |
99.650 |
99.650 |
99.640 |
99.645 |
unch |
221,413 |
774,936 |
+8,820 |
Jun14 |
130521 |
99.610 |
99.615 |
99.605 |
99.610 |
unch |
126,835 |
771,131 |
+3,378 |
Sep14 |
130521 |
99.565 |
99.575 |
99.560 |
99.570 |
+0.005 |
126,908 |
663,444 |
-700 |
Dec14 |
130521 |
99.505 |
99.520 |
99.495 |
99.510 |
+0.005 |
133,619 |
763,431 |
+1,238 |
Mar15 |
130521 |
99.430 |
99.445 |
99.415 |
99.435 |
+0.005 |
186,221 |
641,364 |
-19,665 |
Jun15 |
130521 |
99.340 |
99.355 |
99.320 |
99.345 |
+0.010 |
142,225 |
733,671 |
-15,969 |
Sep15 |
130521 |
99.230 |
99.250 |
99.205 |
99.235 |
+0.010 |
116,347 |
515,966 |
+987 |
Dec15 |
130521 |
99.095 |
99.120 |
99.070 |
99.105 |
+0.010 |
116,218 |
650,640 |
+3,428 |
Mar16 |
130521 |
98.945 |
98.975 |
98.915 |
98.960 |
+0.015 |
116,556 |
418,552 |
+11,300 |
Jun16 |
130521 |
98.780 |
98.815 |
98.750 |
98.795 |
+0.015 |
107,831 |
325,986 |
-8,295 |
Sep16 |
130521 |
98.605 |
98.640 |
98.570 |
98.625 |
+0.015 |
62,791 |
238,575 |
+229 |
Dec16 |
130521 |
98.430 |
98.465 |
98.385 |
98.445 |
+0.015 |
55,876 |
182,106 |
-1,401 |
Mar17 |
130521 |
98.250 |
98.290 |
98.210 |
98.270 |
+0.015 |
55,738 |
178,839 |
-2,914 |
Jun17 |
130521 |
98.070 |
98.110 |
98.025 |
98.090 |
+0.015 |
32,481 |
124,504 |
+978 |
Sep17 |
130521 |
97.900 |
97.940 |
97.850 |
97.915 |
+0.015 |
26,661 |
90,520 |
+2,838 |
Total Volume and Open Interest |
2,062,661 |
9,771,854 |
-3,029 |
Ultra T-Bond(CBOT) |
Jun13 |
130521 |
157~04 |
158~09 |
156~13 |
157~22 |
+0~20 |
64,784 |
394,305 |
+1,307 |
Sep13 |
130521 |
155~22 |
156~25 |
155~04 |
156~06 |
+0~20 |
2,255 |
4,000 |
+1,185 |
Dec13 |
130521 |
156~06 |
156~06 |
155~18 |
156~06 |
+0~20 |
|
|
|
Total Volume and Open Interest |
67,039 |
398,305 |
+2,492 |
30 Day Federal Funds(CBOT) |
May13 |
130521 |
99.882 |
99.885 |
99.880 |
99.885 |
+0.005 |
2,081 |
46,892 |
+46 |
Jun13 |
130521 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
4,545 |
44,652 |
-452 |
Jul13 |
130521 |
99.885 |
99.890 |
99.880 |
99.885 |
+0.005 |
1,250 |
30,298 |
-396 |
Aug13 |
130521 |
99.885 |
99.890 |
99.880 |
99.885 |
+0.005 |
1,773 |
24,181 |
+87 |
Sep13 |
130521 |
99.885 |
99.885 |
99.875 |
99.880 |
+0.005 |
1,275 |
19,691 |
+580 |
Oct13 |
130521 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
1,165 |
16,302 |
-358 |
Total Volume and Open Interest |
19,805 |
341,171 |
-1,025 |
3-Mth Euro-Yen(CME) |
Jun13 |
130521 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
|
|
|
Sep13 |
130521 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130521 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130521 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130521 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130521 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130521 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130521 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130521 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130521 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130521 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
868 |
+0 |
Sep13 |
130521 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130521 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130521 |
99.74 |
99.76 |
99.74 |
99.76 |
unch |
0 |
172 |
+0 |
Jun14 |
130521 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130521 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130521 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130521 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,647 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130521 |
142.06 |
142.27 |
141.60 |
141.93 |
-0.13 |
3,167 |
19,501 |
-6 |
Sep13 |
130521 |
141.91 |
142.10 |
141.69 |
141.83 |
-0.16 |
14 |
81 |
+8 |
Dec13 |
130521 |
138.07 |
138.07 |
138.07 |
138.07 |
-0.16 |
|
|
|
Total Volume and Open Interest |
3,181 |
19,582 |
+2 |
Euro-Bund(EUREX) |
Jun13 |
130521 |
144.86 |
144.92 |
144.25 |
144.33 |
-0.53 |
919,615 |
935,414 |
+23,548 |
Sep13 |
130521 |
144.98 |
145.00 |
144.37 |
144.42 |
-0.59 |
9,031 |
36,055 |
-2,164 |
Dec13 |
130521 |
142.39 |
142.39 |
142.39 |
142.39 |
-0.53 |
0 |
3 |
+0 |
Total Volume and Open Interest |
928,646 |
971,472 |
+21,384 |
Euro-Bobl(EUREX) |
Jun13 |
130521 |
126.52 |
126.55 |
126.26 |
126.30 |
-0.23 |
581,930 |
962,192 |
+25,289 |
Sep13 |
130521 |
126.94 |
127.04 |
126.77 |
126.78 |
-0.27 |
3,534 |
59,936 |
+1,019 |
Dec13 |
130521 |
126.78 |
126.78 |
126.78 |
126.78 |
-0.27 |
|
|
|
Total Volume and Open Interest |
585,464 |
1,022,128 |
+26,308 |
3-Mth Euribor(EUREX) |
Jun13 |
130521 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
0 |
3,011 |
+0 |
Sep13 |
130521 |
99.820 |
99.820 |
99.815 |
99.815 |
unch |
10 |
1,464 |
+0 |
Dec13 |
130521 |
99.805 |
99.805 |
99.800 |
99.800 |
-0.005 |
800 |
1,327 |
+0 |
Total Volume and Open Interest |
852 |
8,891 |
+0 |
Long Gilt(LIFFE) |
Jun13 |
130521 |
117~15 |
117~29 |
117~10 |
117~12 |
-0~08 |
123,824 |
355,039 |
+4,184 |
Sep13 |
130521 |
116~21 |
117~06 |
116~18 |
116~19 |
-0~06 |
1,753 |
7,205 |
+892 |
Total Volume and Open Interest |
125,577 |
362,244 |
+5,076 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130521 |
99.49 |
99.50 |
99.49 |
99.50 |
+0.01 |
11,787 |
277,920 |
-2,687 |
Sep13 |
130521 |
99.50 |
99.52 |
99.50 |
99.51 |
+0.01 |
18,603 |
313,956 |
-8,139 |
Dec13 |
130521 |
99.50 |
99.52 |
99.50 |
99.51 |
+0.01 |
23,347 |
299,235 |
-673 |
Mar14 |
130521 |
99.49 |
99.51 |
99.49 |
99.50 |
+0.01 |
37,542 |
292,327 |
-9,687 |
Jun14 |
130521 |
99.46 |
99.49 |
99.46 |
99.48 |
+0.01 |
52,875 |
311,710 |
+2,981 |
Sep14 |
130521 |
99.43 |
99.46 |
99.43 |
99.44 |
unch |
65,937 |
261,157 |
+11,106 |
Total Volume and Open Interest |
339,273 |
2,706,501 |
-855 |
3-Mth Euribor(LIFFE) |
Jun13 |
130521 |
99.805 |
99.815 |
99.800 |
99.805 |
unch |
24,647 |
579,797 |
-8,836 |
Sep13 |
130521 |
99.825 |
99.830 |
99.810 |
99.815 |
unch |
44,543 |
388,802 |
+3,829 |
Dec13 |
130521 |
99.810 |
99.815 |
99.790 |
99.800 |
-0.005 |
52,200 |
487,433 |
-1,160 |
Total Volume and Open Interest |
516,881 |
4,594,570 |
+3,811 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130521 |
97.25 |
97.25 |
97.22 |
97.23 |
-0.02 |
21,994 |
185,743 |
-7,022 |
Sep13 |
130521 |
97.37 |
97.38 |
97.32 |
97.33 |
-0.04 |
24,546 |
236,818 |
-2,291 |
Dec13 |
130521 |
97.41 |
97.42 |
97.36 |
97.37 |
-0.04 |
17,520 |
183,860 |
-98 |
Mar14 |
130521 |
97.39 |
97.41 |
97.34 |
97.35 |
-0.04 |
10,685 |
128,814 |
+1,770 |
Jun14 |
130521 |
97.32 |
97.34 |
97.28 |
97.28 |
-0.04 |
3,903 |
75,978 |
-1,784 |
Sep14 |
130521 |
97.23 |
97.24 |
97.18 |
97.19 |
-0.04 |
2,381 |
55,859 |
-1,733 |
Dec14 |
130521 |
97.13 |
97.15 |
97.09 |
97.09 |
-0.04 |
4,094 |
45,763 |
+2,853 |
Mar15 |
130521 |
97.03 |
97.05 |
96.99 |
96.99 |
-0.04 |
1,167 |
25,617 |
+400 |
Jun15 |
130521 |
96.96 |
96.96 |
96.89 |
96.89 |
-0.05 |
107 |
1,973 |
+3 |
Sep15 |
130521 |
96.84 |
96.84 |
96.79 |
96.79 |
-0.04 |
0 |
758 |
+0 |
Total Volume and Open Interest |
86,397 |
941,711 |
-7,902 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130521 |
96.78 |
96.83 |
96.74 |
96.75 |
-0.03 |
68,987 |
510,867 |
+7,424 |
Sep13 |
130521 |
96.75 |
96.75 |
96.75 |
96.75 |
-0.03 |
|
|
|
Total Volume and Open Interest |
68,987 |
510,867 |
+7,424 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130521 |
97.47 |
97.50 |
97.42 |
97.43 |
-0.04 |
100,655 |
655,467 |
-25,140 |
Sep13 |
130521 |
97.43 |
97.43 |
97.43 |
97.43 |
-0.04 |
|
|
|
Total Volume and Open Interest |
100,655 |
655,467 |
-25,140 |
Gold(CMX) |
Jun13 |
130521 |
1392.4 |
1399.9 |
1358.0 |
1377.6 |
-6.5 |
229,036 |
191,516 |
+462 |
Aug13 |
130521 |
1392.8 |
1401.0 |
1359.3 |
1378.8 |
-6.6 |
27,785 |
126,613 |
+4,606 |
Oct13 |
130521 |
1398.1 |
1398.3 |
1360.4 |
1379.9 |
-6.6 |
1,851 |
11,218 |
+416 |
Dec13 |
130521 |
1395.8 |
1402.4 |
1361.7 |
1381.1 |
-6.6 |
4,853 |
53,747 |
+841 |
Feb14 |
130521 |
1403.1 |
1403.1 |
1371.1 |
1382.2 |
-6.6 |
279 |
14,242 |
+59 |
Apr14 |
130521 |
1397.7 |
1397.7 |
1368.3 |
1383.3 |
-6.6 |
142 |
5,431 |
+18 |
Jun14 |
130521 |
1392.0 |
1398.3 |
1367.1 |
1384.5 |
-6.6 |
359 |
9,770 |
+118 |
Aug14 |
130521 |
1385.7 |
1385.7 |
1385.7 |
1385.7 |
-6.6 |
0 |
1,249 |
+0 |
Oct14 |
130521 |
1387.0 |
1387.0 |
1387.0 |
1387.0 |
-6.7 |
0 |
828 |
+0 |
Dec14 |
130521 |
1406.8 |
1406.8 |
1383.4 |
1388.4 |
-6.8 |
155 |
10,696 |
+32 |
Feb15 |
130521 |
1389.9 |
1389.9 |
1389.9 |
1389.9 |
-6.8 |
0 |
11 |
+0 |
Total Volume and Open Interest |
265,001 |
451,683 |
+6,688 |
Silver(CMX) |
May13 |
130521 |
2250.0 |
2251.5 |
2234.0 |
2244.2 |
-12.6 |
99 |
363 |
-136 |
Jul13 |
130521 |
2287.5 |
2291.0 |
2201.5 |
2245.5 |
-12.7 |
43,264 |
81,313 |
+966 |
Sep13 |
130521 |
2279.0 |
2279.0 |
2207.0 |
2250.1 |
-12.8 |
1,007 |
7,698 |
-197 |
Dec13 |
130521 |
2278.0 |
2291.0 |
2223.0 |
2257.0 |
-12.8 |
1,030 |
22,952 |
-88 |
Mar14 |
130521 |
2232.0 |
2262.6 |
2232.0 |
2262.6 |
-12.8 |
100 |
4,925 |
+22 |
May14 |
130521 |
2270.5 |
2270.5 |
2265.8 |
2265.8 |
-12.7 |
46 |
5,103 |
+32 |
Jul14 |
130521 |
2268.8 |
2268.8 |
2268.8 |
2268.8 |
-12.6 |
121 |
4,609 |
-3 |
Total Volume and Open Interest |
46,729 |
146,940 |
+669 |
Platinum(NYMEX) |
Jul13 |
130521 |
1492.4 |
1494.5 |
1446.1 |
1458.4 |
-26.2 |
13,115 |
57,837 |
+520 |
Oct13 |
130521 |
1478.0 |
1480.1 |
1450.1 |
1461.9 |
-25.5 |
211 |
6,239 |
+143 |
Jan14 |
130521 |
1480.0 |
1480.0 |
1463.9 |
1463.9 |
-25.5 |
5 |
102 |
+4 |
Apr14 |
130521 |
1464.8 |
1464.8 |
1464.8 |
1464.8 |
-25.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,331 |
64,187 |
+667 |
Palladium(NYMEX) |
Jun13 |
130521 |
749.05 |
749.90 |
735.75 |
748.10 |
-2.65 |
4,663 |
24,736 |
-364 |
Sep13 |
130521 |
750.55 |
751.80 |
737.80 |
750.15 |
-2.60 |
714 |
10,856 |
+530 |
Dec13 |
130521 |
748.95 |
751.30 |
748.95 |
751.30 |
-2.60 |
4 |
1,017 |
+4 |
Total Volume and Open Interest |
5,382 |
36,628 |
+171 |
Copper(CMX) |
May13 |
130521 |
336.70 |
337.10 |
333.30 |
333.90 |
-1.80 |
535 |
1,241 |
-18 |
Jul13 |
130521 |
335.75 |
338.15 |
332.25 |
334.35 |
-1.65 |
53,563 |
98,032 |
-187 |
Sep13 |
130521 |
336.40 |
339.30 |
333.60 |
335.70 |
-1.55 |
4,026 |
23,619 |
-171 |
Dec13 |
130521 |
338.00 |
340.55 |
336.65 |
337.25 |
-1.45 |
1,172 |
19,004 |
+68 |
Mar14 |
130521 |
340.00 |
340.00 |
338.45 |
338.80 |
-1.45 |
285 |
5,400 |
-13 |
Total Volume and Open Interest |
60,938 |
160,762 |
-306 |
DJIA Index(CBOT) |
Jun13 |
130521 |
15315 |
15405 |
15300 |
15355 |
+36 |
74 |
12,442 |
-24 |
Sep13 |
130521 |
15286 |
15286 |
15251 |
15286 |
+35 |
2 |
16 |
+2 |
Dec13 |
130521 |
15216 |
15216 |
15181 |
15216 |
+35 |
0 |
2 |
+0 |
Mar14 |
130521 |
15121 |
15121 |
15086 |
15121 |
+35 |
|
|
|
Total Volume and Open Interest |
76 |
12,460 |
-22 |
E-mini DJIA Index(CBOT) |
Jun13 |
130521 |
15315 |
15414 |
15298 |
15355 |
+36 |
116,568 |
117,064 |
-683 |
Sep13 |
130521 |
15244 |
15345 |
15231 |
15286 |
+35 |
36 |
1,075 |
-8 |
Dec13 |
130521 |
15252 |
15252 |
15216 |
15216 |
+35 |
1 |
20 |
+0 |
Mar14 |
130521 |
15121 |
15121 |
15121 |
15121 |
+35 |
3 |
1 |
+1 |
Total Volume and Open Interest |
116,608 |
118,160 |
-690 |
S & P 500(CME) |
Jun13 |
130521 |
1663.80 |
1673.00 |
1660.20 |
1665.60 |
+1.00 |
12,099 |
185,083 |
+2,765 |
Sep13 |
130521 |
1659.70 |
1666.60 |
1653.90 |
1659.90 |
+1.00 |
286 |
5,661 |
+256 |
Dec13 |
130521 |
1651.30 |
1660.40 |
1647.70 |
1653.70 |
+1.00 |
441 |
1,144 |
+57 |
Mar14 |
130521 |
1647.70 |
1654.40 |
1641.70 |
1647.70 |
+1.00 |
|
|
|
Total Volume and Open Interest |
12,826 |
191,888 |
+3,078 |
S & P 500 E-Mini(Globex) |
Jun13 |
130521 |
1663.50 |
1673.25 |
1660.00 |
1665.50 |
+1.00 |
1,923,927 |
3,105,671 |
-64,097 |
Sep13 |
130521 |
1658.00 |
1667.25 |
1654.50 |
1660.00 |
+1.00 |
16,584 |
162,677 |
+13,860 |
Total Volume and Open Interest |
1,941,406 |
3,272,786 |
-49,526 |
NASDAQ 100(CME) |
Jun13 |
130521 |
3021.50 |
3036.00 |
3009.00 |
3021.50 |
+0.50 |
629 |
9,109 |
+315 |
Sep13 |
130521 |
3016.30 |
3025.00 |
3016.30 |
3016.30 |
+0.30 |
0 |
80 |
+0 |
Dec13 |
130521 |
3010.00 |
3010.00 |
3009.80 |
3010.00 |
+0.20 |
|
|
|
Total Volume and Open Interest |
629 |
9,189 |
+315 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130521 |
3019.50 |
3036.80 |
3010.00 |
3021.50 |
+0.50 |
188,115 |
418,970 |
+1,496 |
Sep13 |
130521 |
3006.00 |
3031.80 |
3006.00 |
3016.30 |
+0.30 |
129 |
2,588 |
+1 |
Total Volume and Open Interest |
188,246 |
421,598 |
+1,496 |
S & P Midcap 400(CME) |
Jun13 |
130521 |
1211.00 |
1219.00 |
1206.00 |
1212.20 |
+1.50 |
0 |
1,468 |
+0 |
Sep13 |
130521 |
1209.60 |
1209.60 |
1208.10 |
1209.60 |
+1.50 |
|
|
|
Dec13 |
130521 |
1207.60 |
1207.60 |
1206.10 |
1207.60 |
+1.50 |
|
|
|
Total Volume and Open Interest |
0 |
1,468 |
+0 |
Volatility Index(CBOE) |
May13 |
130521 |
13.20 |
13.58 |
13.10 |
13.50 |
+0.20 |
62,297 |
80,771 |
-7,404 |
Jun13 |
130521 |
15.15 |
15.40 |
15.00 |
15.40 |
+0.30 |
69,461 |
186,308 |
+13,745 |
Jul13 |
130521 |
16.15 |
16.50 |
16.09 |
16.50 |
+0.25 |
17,753 |
58,529 |
+3,785 |
Aug13 |
130521 |
16.91 |
17.20 |
16.85 |
17.15 |
+0.20 |
12,151 |
41,747 |
+3,302 |
Total Volume and Open Interest |
180,637 |
443,979 |
+16,089 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130521 |
15320 |
15560 |
15300 |
15510 |
+170 |
14,694 |
82,291 |
+617 |
Sep13 |
130521 |
15445 |
15650 |
15440 |
15610 |
+170 |
210 |
940 |
+174 |
Total Volume and Open Interest |
14,904 |
83,232 |
+791 |
Nikkei 225(SGX) |
Jun13 |
130521 |
15370 |
15410 |
15270 |
15410 |
+30 |
154,384 |
281,976 |
-2,693 |
Sep13 |
130521 |
15370 |
15450 |
15285 |
15400 |
+15 |
1,429 |
13,893 |
+2,346 |
Dec13 |
130521 |
15305 |
15335 |
15305 |
15335 |
+30 |
1,200 |
23,244 |
+1,600 |
Total Volume and Open Interest |
157,823 |
340,429 |
+1,500 |
CAC 40(EURONEXT) |
Jun13 |
130521 |
3985.0 |
4028.0 |
3973.0 |
4018.5 |
+20.5 |
66,971 |
390,046 |
+17,044 |
Jul13 |
130521 |
3980.5 |
4019.5 |
3969.5 |
4012.0 |
+21.0 |
532 |
224 |
+156 |
Aug13 |
130521 |
4010.5 |
4010.5 |
4010.5 |
4010.5 |
+20.5 |
|
|
|
Total Volume and Open Interest |
67,536 |
390,379 |
|
Hang Seng Index(HKFE) |
May13 |
130521 |
23327 |
23365 |
23251 |
23289 |
-82 |
70,403 |
114,476 |
+1,313 |
Jun13 |
130521 |
23100 |
23105 |
22996 |
23029 |
-85 |
5,746 |
10,682 |
+1,512 |
Total Volume and Open Interest |
76,243 |
127,391 |
+2,822 |
DAX(EUREX) |
Jun13 |
130521 |
8434.5 |
8487.5 |
8395.5 |
8455.5 |
+7.5 |
92,724 |
177,846 |
+3,980 |
Sep13 |
130521 |
8452.0 |
8495.0 |
8405.0 |
8464.0 |
-1.5 |
237 |
9,298 |
+768 |
Dec13 |
130521 |
8465.0 |
8494.0 |
8416.0 |
8473.0 |
+9.5 |
67 |
948 |
+72 |
Total Volume and Open Interest |
93,028 |
188,092 |
+4,820 |
FT-SE 100(EURONEXT) |
Jun13 |
130521 |
6726.00 |
6789.50 |
6700.00 |
6764.00 |
+36.00 |
75,833 |
671,300 |
+3,399 |
Sep13 |
130521 |
6681.50 |
6737.50 |
6677.50 |
6719.00 |
+35.50 |
59 |
6,403 |
-251 |
Dec13 |
130521 |
6691.50 |
6691.50 |
6691.50 |
6691.50 |
+36.00 |
2 |
267 |
+1 |
Total Volume and Open Interest |
75,894 |
677,970 |
+3,149 |
SPI 200(SFE) |
Jun13 |
130521 |
5213.0 |
5233.0 |
5162.0 |
5192.0 |
-28.0 |
24,796 |
269,304 |
+5,408 |
Sep13 |
130521 |
5147.0 |
5157.0 |
5147.0 |
5157.0 |
-28.0 |
102 |
2,496 |
+59 |
Dec13 |
130521 |
5143.0 |
5154.0 |
5143.0 |
5154.0 |
-28.0 |
3 |
2,477 |
+2 |
Total Volume and Open Interest |
24,943 |
276,658 |
+5,509 |
FTSE MIB(ISE) |
Jun13 |
130521 |
17510.00 |
17590.00 |
17330.00 |
17436.00 |
-83.00 |
21,707 |
57,926 |
+56 |
Sep13 |
130521 |
17400.00 |
17425.00 |
17270.00 |
17356.00 |
-86.00 |
39 |
370 |
+11 |
Dec13 |
130521 |
17254.00 |
17254.00 |
17254.00 |
17254.00 |
-73.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
21,746 |
58,298 |
+67 |
KOSPI 200(KFE) |
Jun13 |
130521 |
259.45 |
261.60 |
258.65 |
259.10 |
-0.30 |
146,373 |
112,519 |
-3,556 |
Sep13 |
130521 |
260.95 |
263.05 |
260.40 |
260.75 |
-0.30 |
139 |
6,212 |
+209 |
Dec13 |
130521 |
262.45 |
262.45 |
262.45 |
262.45 |
-0.30 |
0 |
230 |
+0 |
Total Volume and Open Interest |
146,512 |
119,292 |
-3,347 |
GSCI(CME) |
Jun13 |
130521 |
631.50 |
633.75 |
629.25 |
631.00 |
-4.00 |
142 |
8,965 |
-76 |
Jul13 |
130521 |
624.15 |
624.15 |
622.25 |
624.15 |
-3.85 |
80 |
580 |
+80 |
Aug13 |
130521 |
622.50 |
624.75 |
620.50 |
622.00 |
-4.00 |
1 |
0 |
-1 |
Total Volume and Open Interest |
223 |
9,545 |
+3 |
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. |
|
|