|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 24, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130524 |
1493.00 |
1505.75 |
1471.25 |
1476.25 |
-23.25 |
115,680 |
294,318 |
-3,306 |
Aug13 |
130524 |
1409.75 |
1421.75 |
1396.00 |
1402.50 |
-12.00 |
10,902 |
18,996 |
+1,088 |
Sep13 |
130524 |
1298.00 |
1307.00 |
1292.25 |
1300.00 |
+0.50 |
7,880 |
16,233 |
+1,705 |
Nov13 |
130524 |
1239.75 |
1250.00 |
1239.25 |
1247.75 |
+4.75 |
59,177 |
210,106 |
+2,060 |
Jan14 |
130524 |
1246.00 |
1256.25 |
1245.50 |
1254.25 |
+5.00 |
3,149 |
18,170 |
+201 |
Mar14 |
130524 |
1250.50 |
1259.50 |
1249.50 |
1257.50 |
+4.75 |
1,579 |
6,633 |
+232 |
May14 |
130524 |
1252.00 |
1261.25 |
1251.75 |
1258.50 |
+4.75 |
813 |
5,917 |
+276 |
Jul14 |
130524 |
1264.25 |
1267.00 |
1259.00 |
1265.50 |
+5.00 |
788 |
6,156 |
+186 |
Aug14 |
130524 |
1253.50 |
1261.00 |
1253.50 |
1260.75 |
+4.25 |
0 |
10 |
+0 |
Sep14 |
130524 |
1248.50 |
1248.50 |
1244.25 |
1248.50 |
+4.25 |
0 |
10 |
+0 |
Nov14 |
130524 |
1242.75 |
1249.25 |
1240.25 |
1247.25 |
+4.00 |
858 |
8,631 |
+291 |
Jan15 |
130524 |
1249.00 |
1251.00 |
1248.25 |
1251.00 |
+2.75 |
0 |
23 |
+0 |
Mar15 |
130524 |
1242.25 |
1247.25 |
1242.25 |
1247.25 |
+2.75 |
0 |
3 |
+0 |
May15 |
130524 |
1244.25 |
1244.25 |
1241.50 |
1244.25 |
+2.75 |
|
|
|
Total Volume and Open Interest |
200,832 |
585,466 |
+2,738 |
Soybean Meal(CBOT) |
Jul13 |
130524 |
434.10 |
437.70 |
427.00 |
428.20 |
-8.80 |
50,249 |
139,912 |
+720 |
Aug13 |
130524 |
409.20 |
413.00 |
404.30 |
405.20 |
-5.40 |
11,238 |
22,912 |
+1,411 |
Sep13 |
130524 |
382.20 |
385.70 |
380.80 |
381.90 |
-1.30 |
7,132 |
17,144 |
+1,683 |
Oct13 |
130524 |
353.50 |
358.70 |
353.50 |
358.00 |
+3.10 |
2,820 |
14,116 |
+282 |
Dec13 |
130524 |
349.80 |
356.30 |
349.80 |
355.50 |
+4.10 |
19,491 |
61,260 |
+2,006 |
Jan14 |
130524 |
352.80 |
356.90 |
352.80 |
356.90 |
+4.10 |
600 |
6,869 |
+147 |
Mar14 |
130524 |
354.00 |
358.90 |
354.00 |
358.30 |
+3.40 |
788 |
4,700 |
+228 |
May14 |
130524 |
354.40 |
359.30 |
354.40 |
358.60 |
+3.30 |
169 |
3,634 |
+95 |
Jul14 |
130524 |
358.90 |
361.30 |
357.60 |
361.30 |
+3.70 |
112 |
2,334 |
+12 |
Aug14 |
130524 |
360.60 |
360.60 |
357.20 |
360.60 |
+3.40 |
9 |
48 |
+2 |
Total Volume and Open Interest |
92,654 |
273,301 |
+6,622 |
Soybean Oil(CBOT) |
Jul13 |
130524 |
49.66 |
49.91 |
49.17 |
49.24 |
-0.42 |
43,290 |
175,637 |
-1,118 |
Aug13 |
130524 |
49.51 |
49.78 |
49.09 |
49.16 |
-0.37 |
8,805 |
26,242 |
+1,233 |
Sep13 |
130524 |
49.31 |
49.56 |
48.87 |
48.98 |
-0.33 |
6,418 |
21,284 |
+480 |
Oct13 |
130524 |
49.04 |
49.19 |
48.52 |
48.66 |
-0.32 |
3,765 |
18,078 |
-865 |
Dec13 |
130524 |
48.78 |
49.00 |
48.34 |
48.49 |
-0.29 |
17,135 |
83,388 |
-323 |
Jan14 |
130524 |
48.69 |
48.80 |
48.28 |
48.41 |
-0.29 |
636 |
11,312 |
+40 |
Mar14 |
130524 |
48.84 |
48.84 |
48.25 |
48.44 |
-0.25 |
584 |
6,402 |
+154 |
May14 |
130524 |
48.58 |
48.73 |
48.25 |
48.37 |
-0.27 |
128 |
3,383 |
+41 |
Jul14 |
130524 |
48.48 |
48.72 |
48.39 |
48.43 |
-0.26 |
173 |
3,563 |
+45 |
Aug14 |
130524 |
48.32 |
48.60 |
48.32 |
48.32 |
-0.28 |
0 |
345 |
+0 |
Total Volume and Open Interest |
80,992 |
351,323 |
-275 |
Canola(WCE) |
Jul13 |
130524 |
642.4 |
646.7 |
631.8 |
634.5 |
-7.9 |
10,157 |
69,215 |
-1,944 |
Nov13 |
130524 |
555.8 |
564.0 |
555.0 |
557.5 |
+1.9 |
8,136 |
71,025 |
+1,545 |
Jan14 |
130524 |
558.6 |
560.2 |
557.0 |
558.5 |
+1.7 |
133 |
3,960 |
+50 |
Mar14 |
130524 |
553.2 |
554.7 |
553.0 |
553.0 |
+1.2 |
59 |
589 |
+14 |
May14 |
130524 |
546.1 |
546.1 |
546.1 |
546.1 |
+1.3 |
36 |
83 |
+36 |
Total Volume and Open Interest |
18,521 |
144,879 |
-299 |
Corn(CBOT) |
Jul13 |
130524 |
660.50 |
664.75 |
655.50 |
657.25 |
-4.75 |
119,109 |
435,431 |
-279 |
Sep13 |
130524 |
561.25 |
567.50 |
555.00 |
566.75 |
+3.25 |
38,825 |
162,708 |
-264 |
Dec13 |
130524 |
533.50 |
536.75 |
527.00 |
536.50 |
+1.75 |
75,405 |
437,893 |
-471 |
Mar14 |
130524 |
544.75 |
547.75 |
538.00 |
547.50 |
+2.00 |
8,679 |
45,946 |
-608 |
May14 |
130524 |
551.75 |
555.25 |
546.00 |
555.25 |
+2.00 |
1,625 |
15,875 |
+46 |
Jul14 |
130524 |
558.50 |
562.75 |
553.25 |
562.75 |
+2.25 |
772 |
24,844 |
+173 |
Sep14 |
130524 |
550.25 |
553.50 |
546.75 |
553.50 |
+1.75 |
81 |
2,162 |
+26 |
Dec14 |
130524 |
550.00 |
553.00 |
545.00 |
552.50 |
-0.50 |
1,434 |
46,170 |
+325 |
Mar15 |
130524 |
552.50 |
559.25 |
552.50 |
559.25 |
+0.25 |
72 |
590 |
+43 |
May15 |
130524 |
561.00 |
561.00 |
560.75 |
561.00 |
+0.25 |
6 |
46 |
-2 |
Total Volume and Open Interest |
246,095 |
1,175,118 |
-1,002 |
Wheat(CBOT) |
Jul13 |
130524 |
704.00 |
707.50 |
696.25 |
697.50 |
-5.75 |
44,076 |
219,643 |
-698 |
Sep13 |
130524 |
710.00 |
714.25 |
703.00 |
704.50 |
-5.25 |
9,031 |
58,512 |
+12 |
Dec13 |
130524 |
723.50 |
728.00 |
716.50 |
718.00 |
-5.00 |
15,431 |
100,268 |
+2,913 |
Mar14 |
130524 |
738.00 |
742.00 |
730.75 |
732.25 |
-5.25 |
1,584 |
20,227 |
+10 |
May14 |
130524 |
745.75 |
747.25 |
738.50 |
739.50 |
-4.75 |
169 |
2,329 |
+9 |
Jul14 |
130524 |
746.75 |
747.75 |
739.00 |
741.75 |
-5.00 |
357 |
9,618 |
+131 |
Total Volume and Open Interest |
71,021 |
416,862 |
+2,641 |
Wheat(KCBT) |
Jul13 |
130524 |
755.00 |
757.25 |
744.50 |
745.75 |
-8.75 |
7,800 |
89,627 |
-139 |
Sep13 |
130524 |
761.25 |
764.25 |
751.50 |
752.75 |
-8.75 |
2,516 |
19,178 |
+167 |
Dec13 |
130524 |
778.50 |
780.00 |
767.75 |
769.25 |
-9.25 |
927 |
22,787 |
+247 |
Mar14 |
130524 |
789.75 |
793.25 |
781.00 |
782.00 |
-9.50 |
123 |
4,268 |
+66 |
May14 |
130524 |
790.00 |
791.50 |
786.25 |
786.25 |
-9.50 |
71 |
919 |
-6 |
Jul14 |
130524 |
790.75 |
794.25 |
784.25 |
785.75 |
-9.50 |
137 |
2,672 |
+47 |
Total Volume and Open Interest |
11,584 |
139,640 |
+389 |
Wheat(MGE) |
Jul13 |
130524 |
812.25 |
815.75 |
805.00 |
805.75 |
-7.50 |
2,567 |
18,820 |
-418 |
Sep13 |
130524 |
805.00 |
806.00 |
798.50 |
799.25 |
-5.75 |
1,070 |
9,282 |
+65 |
Dec13 |
130524 |
812.25 |
813.00 |
805.25 |
806.00 |
-5.75 |
409 |
8,867 |
+30 |
Mar14 |
130524 |
823.25 |
823.25 |
818.25 |
818.25 |
-6.00 |
63 |
1,400 |
+1 |
May14 |
130524 |
824.25 |
824.25 |
824.25 |
824.25 |
-5.50 |
11 |
188 |
+1 |
Total Volume and Open Interest |
4,124 |
38,618 |
-319 |
Oats(CBOT) |
Jul13 |
130524 |
370.50 |
372.25 |
363.75 |
365.00 |
-5.25 |
745 |
6,228 |
-262 |
Sep13 |
130524 |
365.00 |
365.00 |
356.75 |
356.75 |
-8.25 |
52 |
231 |
+43 |
Dec13 |
130524 |
362.00 |
363.50 |
356.75 |
356.75 |
-6.75 |
109 |
1,666 |
+66 |
Mar14 |
130524 |
368.00 |
368.75 |
362.00 |
362.00 |
-6.75 |
0 |
68 |
+0 |
Total Volume and Open Interest |
906 |
8,193 |
-153 |
Rough Rice(CBOT) |
Jul13 |
130524 |
15.53 |
15.84 |
15.52 |
15.72 |
+0.16 |
380 |
10,246 |
+7 |
Sep13 |
130524 |
15.55 |
15.73 |
15.55 |
15.66 |
+0.11 |
76 |
1,217 |
+32 |
Nov13 |
130524 |
15.70 |
15.82 |
15.70 |
15.82 |
+0.14 |
6 |
244 |
+0 |
Jan14 |
130524 |
15.98 |
15.98 |
15.86 |
15.98 |
+0.11 |
0 |
37 |
+0 |
Total Volume and Open Interest |
462 |
11,744 |
+39 |
Live Cattle(CME) |
Jun13 |
130524 |
119.250 |
121.000 |
119.150 |
120.580 |
+1.445 |
13,368 |
57,739 |
-1,043 |
Aug13 |
130524 |
118.200 |
119.600 |
118.000 |
119.230 |
+1.030 |
18,407 |
132,860 |
+1,116 |
Oct13 |
130524 |
122.000 |
123.180 |
121.635 |
122.800 |
+1.100 |
6,196 |
57,769 |
+589 |
Dec13 |
130524 |
123.830 |
125.180 |
123.600 |
124.830 |
+1.150 |
6,086 |
38,593 |
+282 |
Feb14 |
130524 |
125.200 |
126.430 |
124.830 |
126.080 |
+1.045 |
3,257 |
13,546 |
-808 |
Apr14 |
130524 |
126.385 |
127.885 |
126.300 |
127.330 |
+0.830 |
1,250 |
6,595 |
+605 |
Total Volume and Open Interest |
48,707 |
307,880 |
+813 |
Feeder Cattle(CME) |
Aug13 |
130524 |
142.350 |
144.950 |
142.350 |
144.550 |
+1.900 |
2,970 |
22,657 |
-69 |
Sep13 |
130524 |
144.575 |
147.075 |
144.535 |
146.685 |
+1.735 |
650 |
3,054 |
+38 |
Oct13 |
130524 |
146.500 |
149.000 |
146.500 |
148.535 |
+1.685 |
298 |
3,118 |
+35 |
Nov13 |
130524 |
147.825 |
150.100 |
147.825 |
149.950 |
+1.765 |
117 |
1,833 |
+15 |
Jan14 |
130524 |
148.035 |
150.200 |
148.000 |
149.900 |
+1.615 |
45 |
676 |
+6 |
Mar14 |
130524 |
149.500 |
150.500 |
149.500 |
150.500 |
+1.000 |
7 |
59 |
+0 |
Apr14 |
130524 |
151.400 |
151.500 |
151.400 |
151.500 |
unch |
10 |
29 |
+7 |
Total Volume and Open Interest |
4,747 |
34,785 |
-269 |
Lean Hogs(CME) |
Jun13 |
130524 |
94.200 |
95.000 |
93.850 |
94.885 |
+0.685 |
16,834 |
37,557 |
-2,296 |
Jul13 |
130524 |
93.035 |
93.785 |
92.785 |
93.300 |
+0.265 |
17,875 |
68,303 |
+3,511 |
Aug13 |
130524 |
91.830 |
92.385 |
91.535 |
92.200 |
+0.400 |
10,134 |
45,189 |
+603 |
Oct13 |
130524 |
82.180 |
82.750 |
81.980 |
82.450 |
+0.350 |
6,857 |
44,340 |
+238 |
Dec13 |
130524 |
79.400 |
80.000 |
79.250 |
79.950 |
+0.550 |
3,902 |
31,611 |
+771 |
Feb14 |
130524 |
81.800 |
82.285 |
81.550 |
82.250 |
+0.420 |
2,146 |
13,808 |
+746 |
Apr14 |
130524 |
83.535 |
83.830 |
83.200 |
83.800 |
+0.415 |
1,498 |
9,800 |
+553 |
May14 |
130524 |
88.400 |
88.550 |
88.050 |
88.550 |
+0.650 |
46 |
344 |
+46 |
Total Volume and Open Interest |
59,851 |
255,769 |
+4,508 |
Class III Milk(CME) |
May13 |
130524 |
18.54 |
18.54 |
18.51 |
18.51 |
unch |
14 |
3,578 |
-8 |
Jun13 |
130524 |
18.28 |
18.37 |
17.82 |
17.91 |
-0.43 |
210 |
4,042 |
+6 |
Jul13 |
130524 |
18.58 |
18.69 |
18.37 |
18.45 |
-0.15 |
332 |
3,227 |
-9 |
Aug13 |
130524 |
18.91 |
19.00 |
18.75 |
18.80 |
-0.10 |
177 |
2,850 |
+8 |
Sep13 |
130524 |
19.11 |
19.13 |
18.90 |
19.00 |
-0.09 |
61 |
2,363 |
-1 |
Total Volume and Open Interest |
863 |
22,785 |
+5 |
Cocoa(ICE) |
Jul13 |
130524 |
2266 |
2270 |
2244 |
2246 |
-37 |
13,955 |
91,291 |
-2,023 |
Sep13 |
130524 |
2269 |
2276 |
2253 |
2254 |
-34 |
5,731 |
46,813 |
+538 |
Dec13 |
130524 |
2274 |
2280 |
2259 |
2260 |
-34 |
1,616 |
36,507 |
-42 |
Mar14 |
130524 |
2285 |
2286 |
2265 |
2265 |
-33 |
1,887 |
32,513 |
+529 |
May14 |
130524 |
2280 |
2287 |
2270 |
2270 |
-34 |
190 |
9,552 |
+43 |
Jul14 |
130524 |
2285 |
2285 |
2274 |
2274 |
-34 |
6 |
3,152 |
+0 |
Sep14 |
130524 |
2285 |
2285 |
2278 |
2279 |
-34 |
39 |
3,036 |
+14 |
Total Volume and Open Interest |
23,425 |
223,191 |
-940 |
Coffee "C"(ICE) |
Jul13 |
130524 |
130.65 |
130.75 |
126.80 |
127.25 |
-2.80 |
25,577 |
94,109 |
+3,136 |
Sep13 |
130524 |
132.70 |
132.85 |
129.20 |
129.50 |
-2.80 |
9,531 |
36,061 |
+1,599 |
Dec13 |
130524 |
136.60 |
136.60 |
132.75 |
133.10 |
-2.85 |
4,387 |
22,395 |
+484 |
Mar14 |
130524 |
139.75 |
139.75 |
136.35 |
136.55 |
-2.85 |
1,807 |
7,102 |
+101 |
May14 |
130524 |
142.05 |
142.05 |
138.25 |
138.45 |
-2.85 |
394 |
4,118 |
+48 |
Jul14 |
130524 |
142.25 |
142.25 |
140.20 |
140.30 |
-2.90 |
108 |
1,326 |
+19 |
Total Volume and Open Interest |
42,052 |
167,580 |
+5,470 |
Orange Juice(ICE) |
Jul13 |
130524 |
149.00 |
149.00 |
145.65 |
147.30 |
-1.10 |
1,384 |
18,053 |
+66 |
Sep13 |
130524 |
146.95 |
148.00 |
145.05 |
146.90 |
-0.05 |
89 |
1,987 |
+9 |
Nov13 |
130524 |
144.75 |
146.50 |
144.75 |
146.00 |
-0.30 |
48 |
795 |
+23 |
Jan14 |
130524 |
144.70 |
145.65 |
144.70 |
145.65 |
-0.50 |
22 |
271 |
+4 |
Mar14 |
130524 |
145.60 |
145.60 |
145.60 |
145.60 |
-0.80 |
6 |
14 |
+6 |
May14 |
130524 |
145.60 |
145.60 |
145.60 |
145.60 |
-0.80 |
|
|
|
Total Volume and Open Interest |
1,549 |
21,120 |
+108 |
Sugar #11(ICE) |
Jul13 |
130524 |
16.76 |
16.91 |
16.73 |
16.84 |
+0.08 |
53,453 |
456,492 |
-176 |
Oct13 |
130524 |
17.10 |
17.25 |
17.07 |
17.19 |
+0.09 |
22,382 |
184,619 |
+3,691 |
Mar14 |
130524 |
18.07 |
18.21 |
18.06 |
18.16 |
+0.07 |
10,813 |
117,744 |
+1,545 |
May14 |
130524 |
18.23 |
18.35 |
18.22 |
18.30 |
+0.06 |
3,892 |
29,110 |
+549 |
Jul14 |
130524 |
18.44 |
18.48 |
18.37 |
18.44 |
+0.06 |
2,205 |
38,945 |
-158 |
Oct14 |
130524 |
18.71 |
18.74 |
18.62 |
18.70 |
+0.07 |
661 |
20,392 |
+18 |
Mar15 |
130524 |
19.15 |
19.15 |
19.06 |
19.11 |
+0.07 |
725 |
14,673 |
-29 |
May15 |
130524 |
19.08 |
19.08 |
19.08 |
19.08 |
+0.06 |
56 |
1,715 |
+14 |
Total Volume and Open Interest |
94,877 |
869,107 |
+5,810 |
London Cocoa(LCE) |
Jul13 |
130524 |
1529 |
1533 |
1520 |
1522 |
-15 |
5,564 |
70,682 |
+136 |
Sep13 |
130524 |
1538 |
1540 |
1525 |
1526 |
-18 |
3,517 |
42,408 |
+510 |
Dec13 |
130524 |
1532 |
1534 |
1523 |
1524 |
-16 |
3,392 |
58,010 |
+525 |
Mar14 |
130524 |
1534 |
1535 |
1520 |
1521 |
-17 |
3,501 |
51,190 |
+492 |
May14 |
130524 |
1533 |
1539 |
1525 |
1525 |
-16 |
594 |
12,533 |
+96 |
Jul14 |
130524 |
1539 |
1540 |
1531 |
1531 |
-15 |
264 |
4,885 |
+0 |
Sep14 |
130524 |
1538 |
1538 |
1535 |
1535 |
-16 |
5 |
2,150 |
+24 |
Total Volume and Open Interest |
16,837 |
242,975 |
+1,817 |
London Sugar(LCE) |
Aug13 |
130524 |
475.00 |
477.50 |
474.40 |
476.40 |
+1.50 |
3,867 |
43,532 |
-375 |
Oct13 |
130524 |
472.40 |
473.50 |
471.30 |
472.80 |
+1.10 |
1,368 |
15,264 |
+69 |
Dec13 |
130524 |
481.00 |
482.60 |
479.80 |
481.20 |
+1.20 |
664 |
6,293 |
+76 |
Mar14 |
130524 |
489.70 |
491.70 |
489.50 |
490.60 |
+1.40 |
314 |
6,240 |
+22 |
May14 |
130524 |
497.20 |
497.80 |
497.10 |
497.10 |
+0.50 |
102 |
2,101 |
-1 |
Total Volume and Open Interest |
6,341 |
75,051 |
-154 |
Cotton(ICE) |
Jul13 |
130524 |
81.78 |
82.38 |
81.03 |
81.49 |
-0.29 |
14,344 |
121,543 |
-1,901 |
Oct13 |
130524 |
82.96 |
83.30 |
82.96 |
83.30 |
+0.09 |
1 |
93 |
-1 |
Dec13 |
130524 |
83.65 |
83.99 |
83.02 |
83.77 |
+0.13 |
4,814 |
64,270 |
+1,145 |
Mar14 |
130524 |
83.00 |
83.58 |
82.66 |
83.58 |
+0.23 |
324 |
2,605 |
+148 |
May14 |
130524 |
83.00 |
83.89 |
82.66 |
83.89 |
+0.50 |
80 |
725 |
+33 |
Jul14 |
130524 |
83.57 |
84.18 |
82.70 |
84.18 |
+0.54 |
46 |
685 |
+28 |
Total Volume and Open Interest |
19,629 |
190,462 |
-532 |
Lumber(CME) |
Jul13 |
130524 |
306.0 |
306.5 |
294.0 |
297.4 |
-5.9 |
780 |
4,164 |
-27 |
Sep13 |
130524 |
307.5 |
308.0 |
297.0 |
301.8 |
-5.2 |
141 |
1,215 |
-18 |
Nov13 |
130524 |
306.0 |
306.2 |
296.1 |
302.0 |
-4.1 |
20 |
267 |
+14 |
Jan14 |
130524 |
310.1 |
310.4 |
304.0 |
310.4 |
-3.6 |
2 |
21 |
+1 |
Total Volume and Open Interest |
943 |
5,679 |
-30 |
Crude Oil(NYM) |
Jul13 |
130524 |
94.37 |
94.39 |
93.04 |
94.15 |
-0.10 |
336,497 |
336,438 |
-7,644 |
Aug13 |
130524 |
94.50 |
94.51 |
93.21 |
94.34 |
-0.08 |
76,818 |
143,795 |
+1,141 |
Sep13 |
130524 |
94.41 |
94.41 |
93.13 |
94.28 |
-0.04 |
51,722 |
133,370 |
+1,150 |
Oct13 |
130524 |
93.61 |
94.08 |
92.88 |
93.98 |
-0.02 |
17,297 |
81,172 |
+1,162 |
Nov13 |
130524 |
93.45 |
93.64 |
92.46 |
93.55 |
unch |
10,868 |
49,037 |
+41 |
Dec13 |
130524 |
92.91 |
93.17 |
91.94 |
93.07 |
unch |
58,400 |
240,771 |
+3,713 |
Jan14 |
130524 |
92.34 |
92.66 |
91.50 |
92.58 |
unch |
5,247 |
45,412 |
+311 |
Feb14 |
130524 |
91.64 |
92.12 |
91.05 |
92.12 |
unch |
2,270 |
24,310 |
-79 |
Mar14 |
130524 |
91.43 |
91.70 |
90.92 |
91.70 |
unch |
3,861 |
39,509 |
-78 |
Apr14 |
130524 |
90.74 |
91.30 |
90.68 |
91.30 |
-0.01 |
1,763 |
18,631 |
+26 |
May14 |
130524 |
90.96 |
90.96 |
90.96 |
90.96 |
-0.02 |
1,607 |
19,553 |
+175 |
Jun14 |
130524 |
90.33 |
90.68 |
89.66 |
90.68 |
-0.02 |
13,784 |
92,263 |
+1,918 |
Jul14 |
130524 |
90.00 |
90.70 |
90.00 |
90.37 |
-0.01 |
653 |
18,004 |
+109 |
Aug14 |
130524 |
90.20 |
90.50 |
89.80 |
90.06 |
-0.01 |
433 |
17,547 |
+331 |
Sep14 |
130524 |
89.75 |
89.75 |
89.75 |
89.75 |
unch |
2,434 |
30,538 |
+795 |
Oct14 |
130524 |
89.47 |
89.47 |
89.47 |
89.47 |
+0.01 |
406 |
14,818 |
+128 |
Total Volume and Open Interest |
617,233 |
1,746,583 |
+5,075 |
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 |
130524 |
94.425 |
94.425 |
93.050 |
94.150 |
-0.100 |
8,485 |
1,595 |
-72 |
Aug13 |
130524 |
94.250 |
94.425 |
93.275 |
94.350 |
-0.075 |
206 |
494 |
+18 |
Sep13 |
130524 |
93.600 |
94.350 |
93.150 |
94.275 |
-0.050 |
99 |
238 |
+23 |
Oct13 |
130524 |
93.975 |
93.975 |
92.850 |
93.975 |
-0.025 |
2 |
9 |
+0 |
Nov13 |
130524 |
92.525 |
93.550 |
92.425 |
93.550 |
unch |
0 |
13 |
+0 |
Dec13 |
130524 |
92.000 |
93.075 |
92.000 |
93.075 |
unch |
10 |
59 |
+3 |
Jan14 |
130524 |
92.575 |
92.575 |
92.575 |
92.575 |
unch |
|
|
|
Feb14 |
130524 |
92.125 |
92.125 |
92.125 |
92.125 |
unch |
|
|
|
Total Volume and Open Interest |
8,802 |
2,499 |
-28 |
Heating Oil(NYM) |
Jun13 |
130524 |
285.80 |
286.22 |
283.45 |
285.69 |
-0.31 |
44,147 |
44,849 |
-9,026 |
Jul13 |
130524 |
285.83 |
285.95 |
283.24 |
285.44 |
-0.21 |
60,745 |
87,142 |
+7,392 |
Aug13 |
130524 |
286.80 |
286.80 |
284.14 |
286.22 |
-0.22 |
16,769 |
34,178 |
+2,901 |
Sep13 |
130524 |
287.42 |
287.46 |
285.13 |
287.12 |
-0.25 |
8,712 |
31,624 |
-45 |
Oct13 |
130524 |
287.29 |
288.20 |
286.07 |
288.00 |
-0.26 |
4,949 |
19,630 |
-342 |
Nov13 |
130524 |
288.07 |
288.67 |
286.63 |
288.57 |
-0.29 |
3,632 |
9,650 |
-93 |
Dec13 |
130524 |
288.79 |
289.21 |
286.95 |
288.92 |
-0.35 |
12,878 |
38,905 |
+1,559 |
Jan14 |
130524 |
289.53 |
289.57 |
287.63 |
289.48 |
-0.38 |
1,749 |
7,565 |
-360 |
Feb14 |
130524 |
289.93 |
289.97 |
288.04 |
289.81 |
-0.40 |
750 |
2,806 |
+131 |
Mar14 |
130524 |
287.71 |
289.42 |
287.71 |
289.42 |
-0.40 |
314 |
4,056 |
+34 |
Apr14 |
130524 |
287.15 |
288.33 |
287.15 |
288.33 |
-0.39 |
295 |
10,062 |
+108 |
May14 |
130524 |
286.00 |
287.37 |
285.65 |
287.33 |
-0.40 |
71 |
1,837 |
-15 |
Jun14 |
130524 |
285.03 |
286.63 |
285.03 |
286.44 |
-0.39 |
471 |
8,555 |
-80 |
Jul14 |
130524 |
284.90 |
285.99 |
284.90 |
285.99 |
-0.39 |
2 |
525 |
+0 |
Total Volume and Open Interest |
156,118 |
306,923 |
+2,315 |
Gasoline(NYMEX) |
Jun13 |
130524 |
283.49 |
284.56 |
280.00 |
283.90 |
+1.09 |
45,168 |
45,330 |
-4,313 |
Jul13 |
130524 |
282.73 |
283.49 |
279.12 |
282.81 |
+1.00 |
59,810 |
98,050 |
-190 |
Aug13 |
130524 |
279.97 |
281.39 |
277.25 |
280.80 |
+0.99 |
26,112 |
33,641 |
+1,990 |
Sep13 |
130524 |
275.98 |
278.58 |
274.72 |
278.13 |
+1.01 |
18,946 |
32,373 |
+561 |
Oct13 |
130524 |
263.65 |
264.77 |
261.16 |
264.46 |
+1.11 |
12,226 |
20,545 |
+788 |
Nov13 |
130524 |
260.96 |
261.72 |
258.36 |
261.50 |
+0.94 |
6,037 |
20,579 |
-267 |
Dec13 |
130524 |
258.22 |
259.79 |
256.52 |
259.56 |
+0.77 |
6,145 |
17,182 |
+598 |
Jan14 |
130524 |
256.78 |
258.98 |
256.05 |
258.98 |
+0.64 |
1,401 |
6,885 |
+23 |
Feb14 |
130524 |
259.45 |
259.45 |
259.45 |
259.45 |
+0.52 |
276 |
1,887 |
+22 |
Mar14 |
130524 |
258.76 |
260.79 |
258.64 |
260.79 |
+0.47 |
515 |
4,430 |
-84 |
Total Volume and Open Interest |
176,820 |
287,276 |
-953 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130524 |
283.90 |
283.90 |
283.90 |
283.90 |
+1.10 |
0 |
1 |
+0 |
Jul13 |
130524 |
282.80 |
282.81 |
282.80 |
282.80 |
+1.00 |
|
|
|
Aug13 |
130524 |
280.80 |
280.80 |
280.80 |
280.80 |
+1.00 |
|
|
|
Sep13 |
130524 |
278.10 |
278.13 |
278.10 |
278.10 |
+1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun13 |
130524 |
4.262 |
4.295 |
4.216 |
4.237 |
-0.024 |
94,178 |
53,448 |
-12,093 |
Jul13 |
130524 |
4.310 |
4.344 |
4.262 |
4.284 |
-0.023 |
55,994 |
293,327 |
+6,335 |
Aug13 |
130524 |
4.326 |
4.360 |
4.281 |
4.303 |
-0.019 |
15,554 |
81,722 |
+2,420 |
Sep13 |
130524 |
4.316 |
4.349 |
4.269 |
4.294 |
-0.017 |
12,597 |
102,926 |
+967 |
Oct13 |
130524 |
4.324 |
4.359 |
4.279 |
4.304 |
-0.016 |
17,923 |
188,168 |
-265 |
Nov13 |
130524 |
4.407 |
4.407 |
4.345 |
4.371 |
-0.014 |
6,054 |
73,003 |
+540 |
Dec13 |
130524 |
4.547 |
4.572 |
4.495 |
4.521 |
-0.015 |
4,908 |
62,814 |
+602 |
Jan14 |
130524 |
4.613 |
4.645 |
4.575 |
4.597 |
-0.013 |
13,364 |
136,198 |
+974 |
Feb14 |
130524 |
4.571 |
4.575 |
4.556 |
4.572 |
-0.011 |
2,012 |
36,087 |
+499 |
Mar14 |
130524 |
4.499 |
4.530 |
4.478 |
4.493 |
-0.012 |
4,519 |
71,308 |
-743 |
Apr14 |
130524 |
4.260 |
4.260 |
4.224 |
4.237 |
-0.010 |
7,308 |
116,389 |
+1,145 |
May14 |
130524 |
4.225 |
4.235 |
4.222 |
4.235 |
-0.008 |
2,689 |
21,681 |
+355 |
Jun14 |
130524 |
4.275 |
4.275 |
4.252 |
4.265 |
-0.007 |
1,924 |
21,447 |
+132 |
Jul14 |
130524 |
4.282 |
4.296 |
4.282 |
4.296 |
-0.006 |
617 |
13,630 |
+231 |
Aug14 |
130524 |
4.305 |
4.313 |
4.300 |
4.313 |
-0.007 |
238 |
14,013 |
+32 |
Sep14 |
130524 |
4.303 |
4.313 |
4.299 |
4.313 |
-0.007 |
300 |
18,235 |
+54 |
Total Volume and Open Interest |
248,026 |
1,495,202 |
+4,368 |
Brent Crude Oil(ICE) |
Jul13 |
130524 |
102.55 |
102.79 |
101.65 |
102.64 |
+0.20 |
207,418 |
289,477 |
-7,522 |
Aug13 |
130524 |
102.32 |
102.56 |
101.44 |
102.40 |
+0.13 |
75,612 |
198,619 |
+2,256 |
Sep13 |
130524 |
102.03 |
102.20 |
101.14 |
102.08 |
+0.09 |
51,761 |
122,810 |
-20 |
Oct13 |
130524 |
101.77 |
101.83 |
100.79 |
101.72 |
+0.07 |
25,652 |
90,386 |
-773 |
Nov13 |
130524 |
101.31 |
101.49 |
100.46 |
101.40 |
+0.06 |
15,146 |
62,692 |
+278 |
Dec13 |
130524 |
100.95 |
101.21 |
100.14 |
101.08 |
+0.06 |
66,120 |
182,048 |
+650 |
Jan14 |
130524 |
100.32 |
100.83 |
99.85 |
100.79 |
+0.06 |
6,134 |
44,898 |
+84 |
Feb14 |
130524 |
100.20 |
100.49 |
99.60 |
100.49 |
+0.06 |
3,366 |
26,470 |
+370 |
Mar14 |
130524 |
99.88 |
100.23 |
99.25 |
100.18 |
+0.07 |
4,734 |
33,308 |
+234 |
Apr14 |
130524 |
99.87 |
99.87 |
99.87 |
99.87 |
+0.08 |
1,420 |
33,072 |
-128 |
May14 |
130524 |
99.56 |
99.56 |
99.56 |
99.56 |
+0.09 |
1,245 |
15,507 |
-162 |
Jun14 |
130524 |
98.92 |
99.30 |
98.33 |
99.23 |
+0.07 |
17,646 |
81,347 |
+2,874 |
Jul14 |
130524 |
98.97 |
98.97 |
98.97 |
98.97 |
+0.07 |
957 |
14,663 |
-71 |
Aug14 |
130524 |
98.68 |
98.68 |
98.68 |
98.68 |
+0.07 |
664 |
19,430 |
+49 |
Total Volume and Open Interest |
502,467 |
1,531,246 |
-3,132 |
Gas Oil(ICE) |
Jun13 |
130524 |
856.00 |
859.50 |
850.25 |
854.25 |
+4.75 |
80,157 |
153,296 |
-6,677 |
Jul13 |
130524 |
859.50 |
861.25 |
852.50 |
855.75 |
+4.50 |
93,817 |
114,111 |
+4,888 |
Aug13 |
130524 |
863.25 |
863.50 |
855.50 |
858.50 |
+4.50 |
40,043 |
70,982 |
-847 |
Sep13 |
130524 |
864.25 |
865.75 |
858.25 |
861.25 |
+4.50 |
27,404 |
57,867 |
+2,485 |
Oct13 |
130524 |
866.50 |
867.50 |
860.75 |
863.25 |
+4.00 |
17,057 |
34,171 |
+600 |
Nov13 |
130524 |
867.25 |
868.25 |
861.75 |
864.00 |
+3.75 |
8,902 |
28,664 |
+1,419 |
Dec13 |
130524 |
867.75 |
869.00 |
861.75 |
864.50 |
+3.50 |
29,990 |
67,119 |
+138 |
Jan14 |
130524 |
868.50 |
868.50 |
862.75 |
865.25 |
+3.25 |
1,986 |
21,640 |
-71 |
Feb14 |
130524 |
865.50 |
865.50 |
862.50 |
864.75 |
+3.00 |
812 |
15,782 |
+57 |
Mar14 |
130524 |
865.00 |
867.00 |
861.00 |
863.25 |
+3.00 |
1,675 |
13,919 |
+155 |
Total Volume and Open Interest |
310,485 |
662,115 |
+2,077 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130524 |
2.625 |
2.625 |
2.581 |
2.604 |
-0.023 |
253 |
648 |
+20 |
Jul13 |
130524 |
2.499 |
2.501 |
2.460 |
2.471 |
-0.023 |
576 |
1,152 |
-54 |
Aug13 |
130524 |
2.409 |
2.409 |
2.352 |
2.360 |
-0.021 |
352 |
2,228 |
-12 |
Sep13 |
130524 |
2.270 |
2.270 |
2.198 |
2.221 |
-0.023 |
357 |
2,127 |
+22 |
Oct13 |
130524 |
2.103 |
2.104 |
2.060 |
2.087 |
-0.010 |
495 |
1,354 |
+73 |
Nov13 |
130524 |
2.050 |
2.050 |
2.021 |
2.027 |
-0.003 |
224 |
738 |
+33 |
Dec13 |
130524 |
1.998 |
2.007 |
1.962 |
1.996 |
-0.004 |
163 |
1,176 |
-10 |
Total Volume and Open Interest |
2,446 |
9,939 |
+69 |
WTI Crude Oil(ICE) |
Jul13 |
130524 |
94.21 |
94.33 |
93.04 |
94.15 |
-0.10 |
59,231 |
96,424 |
+593 |
Aug13 |
130524 |
94.16 |
94.46 |
93.22 |
94.34 |
-0.08 |
18,252 |
45,452 |
-3,474 |
Sep13 |
130524 |
94.25 |
94.35 |
93.24 |
94.28 |
-0.04 |
15,930 |
42,610 |
-223 |
Oct13 |
130524 |
93.72 |
94.01 |
93.11 |
93.98 |
-0.02 |
4,544 |
22,825 |
-141 |
Nov13 |
130524 |
93.44 |
93.55 |
92.53 |
93.55 |
unch |
3,685 |
15,085 |
-36 |
Dec13 |
130524 |
92.62 |
93.11 |
91.99 |
93.07 |
unch |
17,613 |
111,353 |
-576 |
Jan14 |
130524 |
92.10 |
92.58 |
92.10 |
92.58 |
unch |
1,935 |
13,090 |
+894 |
Feb14 |
130524 |
91.63 |
92.12 |
91.63 |
92.12 |
unch |
506 |
4,508 |
-63 |
Mar14 |
130524 |
91.21 |
91.70 |
91.21 |
91.70 |
unch |
614 |
8,729 |
-100 |
Apr14 |
130524 |
91.30 |
91.30 |
91.30 |
91.30 |
-0.01 |
202 |
5,005 |
-32 |
May14 |
130524 |
90.96 |
90.96 |
90.96 |
90.96 |
-0.02 |
202 |
3,663 |
+5 |
Jun14 |
130524 |
90.20 |
90.68 |
90.20 |
90.68 |
-0.02 |
1,801 |
25,119 |
-117 |
Jul14 |
130524 |
90.37 |
90.37 |
90.37 |
90.37 |
-0.01 |
71 |
3,553 |
-19 |
Aug14 |
130524 |
90.06 |
90.06 |
90.06 |
90.06 |
-0.01 |
16 |
3,232 |
+4 |
Sep14 |
130524 |
89.75 |
89.75 |
89.75 |
89.75 |
unch |
20 |
10,002 |
+6 |
Oct14 |
130524 |
89.47 |
89.47 |
89.47 |
89.47 |
+0.01 |
16 |
3,701 |
-6 |
Total Volume and Open Interest |
127,995 |
529,624 |
-2,753 |
US Dollar Index(ICE) |
Jun13 |
130524 |
83.920 |
84.020 |
83.500 |
83.757 |
-0.045 |
70,879 |
93,434 |
+364 |
Sep13 |
130524 |
84.230 |
84.260 |
83.780 |
84.033 |
-0.040 |
495 |
1,836 |
+141 |
Dec13 |
130524 |
84.247 |
84.247 |
84.247 |
84.247 |
-0.035 |
|
|
|
Total Volume and Open Interest |
71,374 |
95,270 |
+505 |
Australian Dollar(CME) |
Jun13 |
130524 |
97.23 |
97.27 |
96.19 |
96.27 |
-0.94 |
205,427 |
196,542 |
-3,556 |
Sep13 |
130524 |
96.62 |
96.62 |
95.60 |
95.66 |
-0.94 |
1,810 |
5,108 |
+31 |
Dec13 |
130524 |
95.43 |
96.03 |
95.10 |
95.10 |
-0.93 |
43 |
93 |
-3 |
Total Volume and Open Interest |
207,280 |
201,773 |
-3,528 |
British Pound(CME) |
Jun13 |
130524 |
151.03 |
151.41 |
150.62 |
151.12 |
+0.10 |
178,760 |
211,964 |
+2,637 |
Sep13 |
130524 |
150.88 |
151.33 |
150.62 |
151.04 |
+0.10 |
720 |
1,312 |
+137 |
Dec13 |
130524 |
151.00 |
151.10 |
150.88 |
150.98 |
+0.10 |
2 |
59 |
+2 |
Total Volume and Open Interest |
179,482 |
213,874 |
+2,776 |
Canadian Dollar(CME) |
Jun13 |
130524 |
97.01 |
97.04 |
96.51 |
96.71 |
-0.27 |
125,876 |
136,624 |
+3,767 |
Sep13 |
130524 |
96.74 |
96.77 |
96.32 |
96.50 |
-0.27 |
1,731 |
6,313 |
+428 |
Dec13 |
130524 |
96.60 |
96.60 |
96.13 |
96.30 |
-0.28 |
274 |
2,458 |
+32 |
Mar14 |
130524 |
96.27 |
96.37 |
96.09 |
96.09 |
-0.28 |
4 |
299 |
-1 |
Total Volume and Open Interest |
127,889 |
145,758 |
+4,227 |
Japanese Yen(CME) |
Jun13 |
130524 |
98.07 |
99.37 |
97.49 |
99.00 |
+0.83 |
254,504 |
227,058 |
+3,492 |
Sep13 |
130524 |
98.10 |
99.40 |
97.57 |
99.05 |
+0.83 |
1,942 |
4,488 |
+446 |
Dec13 |
130524 |
99.00 |
99.20 |
98.29 |
99.11 |
+0.82 |
24 |
165 |
+8 |
Total Volume and Open Interest |
256,470 |
231,772 |
+3,946 |
Swiss Franc(CME) |
Jun13 |
130524 |
103.22 |
104.29 |
102.93 |
103.97 |
+0.76 |
86,851 |
65,690 |
+824 |
Sep13 |
130524 |
103.52 |
104.36 |
103.30 |
104.07 |
+0.77 |
249 |
363 |
+85 |
Dec13 |
130524 |
104.19 |
104.19 |
103.43 |
104.19 |
+0.76 |
0 |
2 |
+0 |
Total Volume and Open Interest |
87,100 |
66,055 |
+909 |
EuroFX(CME) |
Jun13 |
130524 |
129.34 |
129.95 |
129.06 |
129.19 |
-0.14 |
397,720 |
263,265 |
+1,850 |
Sep13 |
130524 |
129.43 |
130.01 |
129.19 |
129.26 |
-0.15 |
1,118 |
3,402 |
+142 |
Dec13 |
130524 |
129.44 |
130.03 |
129.34 |
129.34 |
-0.15 |
19 |
506 |
+12 |
Total Volume and Open Interest |
398,857 |
267,198 |
+2,004 |
Mexican Peso(CME) |
Jun13 |
130524 |
806.00 |
806.00 |
794.50 |
797.00 |
-7.25 |
85,178 |
162,554 |
+959 |
Jul13 |
130524 |
795.00 |
802.25 |
795.00 |
795.00 |
-7.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
85,340 |
163,793 |
+1,004 |
Brazilian Real(CME) |
Jun13 |
130524 |
487.25 |
488.30 |
485.90 |
486.35 |
-1.85 |
345 |
13,599 |
+161 |
Jul13 |
130524 |
483.95 |
486.05 |
483.55 |
483.95 |
-2.10 |
205 |
279 |
+205 |
Aug13 |
130524 |
481.15 |
483.60 |
481.15 |
481.40 |
-2.20 |
|
|
|
Sep13 |
130524 |
478.70 |
478.70 |
478.70 |
478.70 |
-2.35 |
21 |
193 |
+21 |
Total Volume and Open Interest |
571 |
42,358 |
+387 |
30-Year T-Bonds(CBOT) |
Jun13 |
130524 |
143~010 |
143~270 |
142~230 |
143~120 |
+0~120 |
851,725 |
582,791 |
-25,225 |
Sep13 |
130524 |
142~050 |
142~290 |
141~250 |
142~140 |
+0~120 |
50,260 |
43,985 |
+17,019 |
Dec13 |
130524 |
141~300 |
141~300 |
141~180 |
141~300 |
+0~120 |
|
|
|
Total Volume and Open Interest |
901,985 |
626,776 |
-8,206 |
10-Year T-Notes(CBOT) |
Jun13 |
130524 |
131~090 |
131~195 |
131~050 |
131~110 |
+0~025 |
3,004,542 |
2,205,927 |
+44,146 |
Sep13 |
130524 |
130~105 |
130~205 |
130~070 |
130~130 |
+0~030 |
197,083 |
274,209 |
+82,689 |
Dec13 |
130524 |
130~130 |
130~130 |
130~100 |
130~130 |
+0~030 |
|
|
|
Total Volume and Open Interest |
3,201,625 |
2,480,136 |
+126,835 |
5-Year T-Notes(CBOT) |
Jun13 |
130524 |
123~196 |
123~240 |
123~184 |
123~212 |
+0~012 |
1,478,155 |
1,606,799 |
-54,919 |
Sep13 |
130524 |
123~044 |
123~086 |
123~030 |
123~060 |
+0~016 |
198,776 |
240,749 |
+88,897 |
Dec13 |
130524 |
123~060 |
123~060 |
123~042 |
123~060 |
+0~016 |
|
|
|
Total Volume and Open Interest |
1,676,931 |
1,847,548 |
+33,978 |
2 Year T-Notes(CBOT) |
Jun13 |
130524 |
110~076 |
110~076 |
110~070 |
110~074 |
-0~002 |
442,147 |
766,599 |
-64,181 |
Sep13 |
130524 |
110~060 |
110~062 |
110~054 |
110~060 |
-0~002 |
222,257 |
130,887 |
+56,534 |
Dec13 |
130524 |
110~060 |
110~062 |
110~060 |
110~060 |
-0~002 |
|
|
|
Total Volume and Open Interest |
664,404 |
897,486 |
-7,647 |
Eurodollars(CME) |
Jun13 |
130524 |
99.728 |
99.730 |
99.728 |
99.728 |
unch |
165,849 |
809,982 |
-19,503 |
Sep13 |
130524 |
99.700 |
99.705 |
99.695 |
99.700 |
unch |
191,762 |
748,052 |
+6,556 |
Dec13 |
130524 |
99.665 |
99.670 |
99.655 |
99.660 |
-0.005 |
185,290 |
870,895 |
+27,878 |
Mar14 |
130524 |
99.635 |
99.640 |
99.625 |
99.630 |
-0.010 |
243,008 |
789,046 |
+5,999 |
Jun14 |
130524 |
99.600 |
99.605 |
99.585 |
99.595 |
-0.010 |
243,277 |
761,213 |
-2,260 |
Sep14 |
130524 |
99.550 |
99.555 |
99.535 |
99.545 |
-0.010 |
225,758 |
662,184 |
+9,214 |
Dec14 |
130524 |
99.485 |
99.495 |
99.470 |
99.480 |
-0.010 |
322,371 |
743,570 |
-3,110 |
Mar15 |
130524 |
99.400 |
99.415 |
99.385 |
99.395 |
-0.010 |
375,592 |
640,721 |
+1,141 |
Jun15 |
130524 |
99.300 |
99.315 |
99.280 |
99.290 |
-0.010 |
394,552 |
752,206 |
+11,054 |
Sep15 |
130524 |
99.175 |
99.195 |
99.155 |
99.165 |
-0.015 |
404,038 |
510,232 |
+80 |
Dec15 |
130524 |
99.030 |
99.050 |
99.005 |
99.020 |
-0.015 |
333,055 |
651,289 |
-7,907 |
Mar16 |
130524 |
98.870 |
98.895 |
98.845 |
98.860 |
-0.015 |
283,472 |
436,711 |
+17,196 |
Jun16 |
130524 |
98.695 |
98.725 |
98.665 |
98.685 |
-0.015 |
307,927 |
342,792 |
+18,938 |
Sep16 |
130524 |
98.510 |
98.540 |
98.480 |
98.500 |
-0.015 |
248,436 |
249,446 |
+10,409 |
Dec16 |
130524 |
98.320 |
98.355 |
98.290 |
98.310 |
-0.015 |
144,288 |
181,173 |
+1,884 |
Mar17 |
130524 |
98.140 |
98.175 |
98.105 |
98.130 |
-0.015 |
129,212 |
176,249 |
-3,448 |
Jun17 |
130524 |
97.955 |
97.995 |
97.920 |
97.945 |
-0.015 |
89,873 |
127,658 |
+4,580 |
Sep17 |
130524 |
97.785 |
97.825 |
97.750 |
97.775 |
-0.015 |
61,240 |
92,029 |
+1,224 |
Total Volume and Open Interest |
4,442,765 |
9,839,606 |
+86,788 |
Ultra T-Bond(CBOT) |
Jun13 |
130524 |
156~17 |
157~22 |
156~02 |
157~03 |
+0~22 |
138,203 |
365,561 |
-14,130 |
Sep13 |
130524 |
155~01 |
156~06 |
154~20 |
155~20 |
+0~22 |
17,307 |
21,360 |
+13,992 |
Dec13 |
130524 |
155~20 |
155~20 |
154~30 |
155~20 |
+0~22 |
|
|
|
Total Volume and Open Interest |
155,510 |
386,921 |
-138 |
30 Day Federal Funds(CBOT) |
May13 |
130524 |
99.887 |
99.887 |
99.885 |
99.887 |
+0.002 |
3,763 |
47,978 |
+879 |
Jun13 |
130524 |
99.890 |
99.895 |
99.885 |
99.890 |
+0.005 |
1,994 |
44,657 |
+52 |
Jul13 |
130524 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
3,282 |
29,716 |
+205 |
Aug13 |
130524 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
1,821 |
24,202 |
+464 |
Sep13 |
130524 |
99.880 |
99.885 |
99.875 |
99.880 |
unch |
914 |
20,154 |
+5 |
Oct13 |
130524 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
491 |
16,717 |
-84 |
Total Volume and Open Interest |
23,975 |
345,509 |
+2,493 |
3-Mth Euro-Yen(CME) |
Jun13 |
130524 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.005 |
|
|
|
Sep13 |
130524 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130524 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130524 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130524 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130524 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130524 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130524 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130524 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130524 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130524 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
868 |
+0 |
Sep13 |
130524 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130524 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130524 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
93 |
+0 |
Jun14 |
130524 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130524 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130524 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130524 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,568 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130524 |
142.40 |
142.52 |
141.64 |
142.20 |
-0.03 |
1,781 |
18,896 |
-115 |
Sep13 |
130524 |
142.15 |
142.28 |
141.60 |
142.02 |
-0.08 |
42 |
225 |
+20 |
Dec13 |
130524 |
138.26 |
138.26 |
138.26 |
138.26 |
-0.08 |
|
|
|
Total Volume and Open Interest |
1,823 |
19,121 |
-95 |
Euro-Bund(EUREX) |
Jun13 |
130524 |
144.54 |
144.83 |
144.12 |
144.58 |
+0.19 |
871,196 |
954,390 |
+30,791 |
Sep13 |
130524 |
144.64 |
144.93 |
144.24 |
144.69 |
+0.20 |
9,587 |
43,695 |
+5,498 |
Dec13 |
130524 |
142.60 |
142.60 |
142.60 |
142.60 |
+0.19 |
0 |
3 |
+0 |
Total Volume and Open Interest |
880,783 |
998,088 |
+36,289 |
Euro-Bobl(EUREX) |
Jun13 |
130524 |
126.35 |
126.44 |
126.08 |
126.34 |
+0.06 |
586,297 |
912,485 |
-14,269 |
Sep13 |
130524 |
126.79 |
126.88 |
126.56 |
126.82 |
+0.10 |
9,358 |
74,652 |
+6,124 |
Dec13 |
130524 |
126.82 |
126.82 |
126.82 |
126.82 |
+0.10 |
|
|
|
Total Volume and Open Interest |
595,655 |
987,137 |
-8,145 |
3-Mth Euribor(EUREX) |
Jun13 |
130524 |
99.795 |
99.800 |
99.795 |
99.800 |
unch |
0 |
3,011 |
+0 |
Sep13 |
130524 |
99.795 |
99.805 |
99.795 |
99.805 |
-0.005 |
5 |
1,469 |
+0 |
Dec13 |
130524 |
99.780 |
99.785 |
99.780 |
99.785 |
-0.010 |
400 |
974 |
+0 |
Total Volume and Open Interest |
564 |
8,544 |
-3 |
Long Gilt(LIFFE) |
Jun13 |
130524 |
117~18 |
118~02 |
117~12 |
117~25 |
+0~07 |
236,263 |
339,740 |
-7,634 |
Sep13 |
130524 |
116~27 |
117~09 |
116~22 |
117~02 |
+0~07 |
18,791 |
10,249 |
+1,016 |
Total Volume and Open Interest |
255,054 |
349,989 |
-6,618 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130524 |
99.50 |
99.50 |
99.49 |
99.49 |
unch |
11,926 |
272,946 |
-5,704 |
Sep13 |
130524 |
99.51 |
99.51 |
99.50 |
99.50 |
-0.01 |
30,838 |
318,455 |
+4,811 |
Dec13 |
130524 |
99.51 |
99.52 |
99.49 |
99.50 |
-0.02 |
47,394 |
325,890 |
+21,575 |
Mar14 |
130524 |
99.51 |
99.52 |
99.48 |
99.49 |
-0.02 |
48,342 |
299,275 |
+6,279 |
Jun14 |
130524 |
99.49 |
99.49 |
99.45 |
99.46 |
-0.03 |
47,281 |
315,513 |
+4,821 |
Sep14 |
130524 |
99.45 |
99.46 |
99.42 |
99.43 |
-0.03 |
59,351 |
275,959 |
+5,649 |
Total Volume and Open Interest |
464,427 |
2,780,768 |
+52,069 |
3-Mth Euribor(LIFFE) |
Jun13 |
130524 |
99.805 |
99.805 |
99.790 |
99.800 |
unch |
38,980 |
575,041 |
-863 |
Sep13 |
130524 |
99.810 |
99.815 |
99.785 |
99.805 |
-0.005 |
59,252 |
386,674 |
-1,764 |
Dec13 |
130524 |
99.795 |
99.800 |
99.765 |
99.785 |
-0.010 |
76,014 |
480,227 |
+140 |
Total Volume and Open Interest |
902,276 |
4,598,812 |
+35,922 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130524 |
97.25 |
97.26 |
97.23 |
97.25 |
unch |
27,107 |
182,643 |
+1,231 |
Sep13 |
130524 |
97.36 |
97.38 |
97.33 |
97.37 |
+0.01 |
57,726 |
254,458 |
+6,913 |
Dec13 |
130524 |
97.39 |
97.42 |
97.37 |
97.41 |
+0.01 |
52,745 |
199,450 |
+11,558 |
Mar14 |
130524 |
97.38 |
97.39 |
97.33 |
97.38 |
unch |
22,462 |
135,847 |
+2,086 |
Jun14 |
130524 |
97.27 |
97.31 |
97.25 |
97.29 |
unch |
14,770 |
78,505 |
+1,450 |
Sep14 |
130524 |
97.17 |
97.19 |
97.14 |
97.18 |
unch |
11,460 |
63,000 |
+5,702 |
Dec14 |
130524 |
97.05 |
97.08 |
97.03 |
97.06 |
unch |
6,265 |
47,591 |
+1,443 |
Mar15 |
130524 |
96.95 |
96.97 |
96.91 |
96.94 |
-0.01 |
4,157 |
28,610 |
+1,188 |
Jun15 |
130524 |
96.84 |
96.84 |
96.80 |
96.83 |
-0.01 |
14 |
2,115 |
+1 |
Sep15 |
130524 |
96.71 |
96.73 |
96.70 |
96.73 |
-0.02 |
20 |
760 |
+0 |
Total Volume and Open Interest |
196,807 |
993,625 |
+31,625 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130524 |
96.69 |
96.73 |
96.64 |
96.69 |
-0.02 |
141,206 |
535,139 |
-10,781 |
Sep13 |
130524 |
96.69 |
96.69 |
96.69 |
96.69 |
-0.02 |
|
|
|
Total Volume and Open Interest |
141,206 |
535,139 |
-10,781 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130524 |
97.40 |
97.43 |
97.36 |
97.40 |
-0.01 |
317,237 |
751,245 |
+75,007 |
Sep13 |
130524 |
97.40 |
97.40 |
97.40 |
97.40 |
-0.01 |
|
|
|
Total Volume and Open Interest |
317,237 |
751,245 |
+75,007 |
Gold(CMX) |
Jun13 |
130524 |
1389.9 |
1397.1 |
1381.1 |
1386.6 |
-5.2 |
328,643 |
159,968 |
-14,912 |
Aug13 |
130524 |
1391.0 |
1398.0 |
1382.0 |
1387.5 |
-5.3 |
50,602 |
150,721 |
+17,050 |
Oct13 |
130524 |
1390.2 |
1397.5 |
1383.4 |
1388.6 |
-5.3 |
3,738 |
12,251 |
+208 |
Dec13 |
130524 |
1393.3 |
1400.0 |
1385.2 |
1389.8 |
-5.3 |
11,431 |
59,757 |
+2,743 |
Feb14 |
130524 |
1395.0 |
1397.2 |
1385.7 |
1390.9 |
-5.3 |
634 |
14,124 |
-66 |
Apr14 |
130524 |
1393.9 |
1396.5 |
1387.0 |
1392.0 |
-5.3 |
611 |
5,587 |
+211 |
Jun14 |
130524 |
1394.4 |
1394.6 |
1393.1 |
1393.1 |
-5.4 |
367 |
9,897 |
-62 |
Aug14 |
130524 |
1394.6 |
1394.6 |
1394.2 |
1394.2 |
-5.5 |
86 |
1,249 |
+0 |
Oct14 |
130524 |
1395.5 |
1395.6 |
1395.5 |
1395.5 |
-5.5 |
45 |
847 |
+44 |
Dec14 |
130524 |
1396.9 |
1396.9 |
1396.9 |
1396.9 |
-5.5 |
112 |
10,253 |
-36 |
Feb15 |
130524 |
1398.4 |
1398.4 |
1398.4 |
1398.4 |
-5.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
397,753 |
451,335 |
+5,248 |
Silver(CMX) |
May13 |
130524 |
2233.0 |
2248.2 |
2233.0 |
2248.2 |
-1.2 |
53 |
149 |
-15 |
Jul13 |
130524 |
2254.0 |
2260.0 |
2227.0 |
2249.6 |
-1.2 |
73,271 |
77,863 |
-2,711 |
Sep13 |
130524 |
2248.5 |
2258.0 |
2235.0 |
2254.1 |
-1.2 |
3,653 |
9,984 |
+526 |
Dec13 |
130524 |
2249.5 |
2269.0 |
2239.0 |
2261.0 |
-1.1 |
1,880 |
23,913 |
+659 |
Mar14 |
130524 |
2250.0 |
2266.5 |
2250.0 |
2266.5 |
-1.1 |
194 |
5,043 |
+113 |
May14 |
130524 |
2269.6 |
2269.6 |
2269.6 |
2269.6 |
-1.2 |
433 |
5,387 |
+204 |
Jul14 |
130524 |
2272.8 |
2272.8 |
2272.8 |
2272.8 |
-1.2 |
52 |
4,607 |
-5 |
Total Volume and Open Interest |
80,802 |
147,311 |
-1,308 |
Platinum(NYMEX) |
Jul13 |
130524 |
1461.4 |
1465.6 |
1448.9 |
1451.9 |
-5.3 |
11,841 |
56,718 |
+88 |
Oct13 |
130524 |
1458.0 |
1466.1 |
1453.8 |
1455.6 |
-5.2 |
238 |
6,793 |
+34 |
Jan14 |
130524 |
1457.6 |
1457.6 |
1457.6 |
1457.6 |
-5.2 |
1 |
121 |
+1 |
Apr14 |
130524 |
1458.5 |
1458.5 |
1458.5 |
1458.5 |
-5.2 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,080 |
63,641 |
+123 |
Palladium(NYMEX) |
Jun13 |
130524 |
737.25 |
740.10 |
721.00 |
726.45 |
-12.20 |
7,343 |
19,288 |
-2,083 |
Sep13 |
130524 |
738.30 |
741.90 |
723.10 |
728.50 |
-12.15 |
3,712 |
16,379 |
+2,051 |
Dec13 |
130524 |
731.00 |
735.00 |
729.70 |
729.70 |
-12.15 |
41 |
1,058 |
+41 |
Total Volume and Open Interest |
11,096 |
36,744 |
+9 |
Copper(CMX) |
May13 |
130524 |
329.50 |
330.10 |
328.15 |
329.15 |
-0.80 |
280 |
592 |
-331 |
Jul13 |
130524 |
332.35 |
332.95 |
328.15 |
329.55 |
-0.85 |
73,350 |
96,167 |
-117 |
Sep13 |
130524 |
333.35 |
334.25 |
329.60 |
331.05 |
-0.80 |
7,381 |
28,755 |
+1,843 |
Dec13 |
130524 |
333.80 |
335.25 |
331.35 |
332.70 |
-0.75 |
3,070 |
19,405 |
+4 |
Mar14 |
130524 |
334.35 |
334.35 |
334.35 |
334.35 |
-0.70 |
983 |
5,777 |
+229 |
Total Volume and Open Interest |
86,765 |
164,525 |
+2,221 |
DJIA Index(CBOT) |
Jun13 |
130524 |
15315 |
15318 |
15190 |
15307 |
+18 |
254 |
12,519 |
+51 |
Sep13 |
130524 |
15239 |
15239 |
15220 |
15239 |
+19 |
1 |
17 |
+1 |
Dec13 |
130524 |
15169 |
15169 |
15150 |
15169 |
+19 |
0 |
2 |
+0 |
Mar14 |
130524 |
15074 |
15074 |
15055 |
15074 |
+19 |
|
|
|
Total Volume and Open Interest |
255 |
12,538 |
+52 |
E-mini DJIA Index(CBOT) |
Jun13 |
130524 |
15298 |
15334 |
15181 |
15307 |
+18 |
285,817 |
114,425 |
+525 |
Sep13 |
130524 |
15221 |
15252 |
15108 |
15239 |
+19 |
205 |
1,224 |
+84 |
Dec13 |
130524 |
15002 |
15169 |
15002 |
15169 |
+19 |
4 |
21 |
+1 |
Mar14 |
130524 |
15074 |
15074 |
15074 |
15074 |
+19 |
0 |
1 |
+0 |
Total Volume and Open Interest |
286,026 |
115,671 |
+610 |
S & P 500(CME) |
Jun13 |
130524 |
1651.80 |
1655.30 |
1634.70 |
1650.60 |
+0.60 |
13,646 |
185,389 |
+766 |
Sep13 |
130524 |
1633.00 |
1644.90 |
1630.70 |
1644.90 |
+0.60 |
677 |
6,050 |
+134 |
Dec13 |
130524 |
1638.80 |
1638.80 |
1625.70 |
1638.80 |
+0.60 |
348 |
2,200 |
+306 |
Mar14 |
130524 |
1632.80 |
1632.80 |
1619.70 |
1632.80 |
+0.60 |
|
|
|
Total Volume and Open Interest |
14,671 |
193,639 |
+1,206 |
S & P 500 E-Mini(Globex) |
Jun13 |
130524 |
1651.25 |
1655.25 |
1634.50 |
1650.50 |
+0.50 |
2,970,647 |
3,155,043 |
-2,726 |
Sep13 |
130524 |
1645.75 |
1649.00 |
1629.00 |
1645.00 |
+0.75 |
37,341 |
189,951 |
+13,659 |
Total Volume and Open Interest |
3,008,559 |
3,351,366 |
+11,262 |
NASDAQ 100(CME) |
Jun13 |
130524 |
2989.30 |
3002.50 |
2964.00 |
2992.30 |
unch |
737 |
8,590 |
-256 |
Sep13 |
130524 |
2987.00 |
2990.00 |
2965.00 |
2987.00 |
unch |
0 |
80 |
+0 |
Dec13 |
130524 |
2980.80 |
2980.80 |
2980.80 |
2980.80 |
unch |
|
|
|
Total Volume and Open Interest |
737 |
8,670 |
-256 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130524 |
2995.80 |
3003.00 |
2963.50 |
2992.30 |
unch |
363,785 |
419,334 |
+4,059 |
Sep13 |
130524 |
2993.00 |
2993.00 |
2961.00 |
2987.00 |
unch |
1,029 |
3,647 |
+637 |
Total Volume and Open Interest |
364,815 |
423,022 |
+4,697 |
S & P Midcap 400(CME) |
Jun13 |
130524 |
1180.00 |
1188.00 |
1180.00 |
1188.00 |
-4.30 |
4 |
1,622 |
+1 |
Sep13 |
130524 |
1185.40 |
1189.70 |
1185.40 |
1185.40 |
-4.30 |
|
|
|
Dec13 |
130524 |
1183.40 |
1187.70 |
1183.40 |
1183.40 |
-4.30 |
|
|
|
Total Volume and Open Interest |
4 |
1,622 |
+1 |
Volatility Index(CBOE) |
May13 |
130521 |
13.20 |
13.58 |
13.10 |
13.50 |
+0.20 |
62,297 |
80,771 |
-7,404 |
Jun13 |
130524 |
15.65 |
15.86 |
15.35 |
15.50 |
unch |
88,028 |
210,131 |
-386 |
Jul13 |
130524 |
16.70 |
16.85 |
16.45 |
16.50 |
-0.05 |
51,273 |
69,325 |
+4,399 |
Aug13 |
130524 |
17.50 |
17.60 |
17.20 |
17.30 |
-0.15 |
15,208 |
43,697 |
+990 |
Total Volume and Open Interest |
180,618 |
404,495 |
+6,829 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130524 |
14820 |
15050 |
14000 |
14330 |
-490 |
28,131 |
83,572 |
+2,646 |
Sep13 |
130524 |
14905 |
15125 |
14130 |
14425 |
-495 |
190 |
1,132 |
+69 |
Total Volume and Open Interest |
28,321 |
84,705 |
+2,715 |
Nikkei 225(SGX) |
Jun13 |
130524 |
14625 |
15020 |
13970 |
14560 |
+60 |
175,035 |
272,967 |
-4,204 |
Sep13 |
130524 |
14645 |
15000 |
14005 |
14580 |
+70 |
4,656 |
21,561 |
+2,464 |
Dec13 |
130524 |
14580 |
15395 |
14100 |
14485 |
+55 |
0 |
27,260 |
+0 |
Total Volume and Open Interest |
182,887 |
349,078 |
+426 |
CAC 40(EURONEXT) |
Jun13 |
130524 |
3966.0 |
3983.0 |
3927.0 |
3944.0 |
-6.5 |
178,109 |
394,841 |
+2,357 |
Jul13 |
130524 |
3960.0 |
3973.0 |
3928.0 |
3937.0 |
-6.0 |
309 |
1,148 |
+299 |
Aug13 |
130524 |
3937.0 |
3937.0 |
3937.0 |
3937.0 |
-6.5 |
2 |
0 |
+0 |
Total Volume and Open Interest |
178,482 |
396,457 |
+2,875 |
Hang Seng Index(HKFE) |
May13 |
130524 |
22669 |
22746 |
22406 |
22583 |
+62 |
43,883 |
117,803 |
-167 |
Jun13 |
130524 |
22400 |
22484 |
22140 |
22318 |
+60 |
4,976 |
16,495 |
+1,729 |
Total Volume and Open Interest |
49,066 |
136,654 |
+1,578 |
DAX(EUREX) |
Jun13 |
130524 |
8384.0 |
8401.0 |
8261.0 |
8310.5 |
-44.0 |
91,738 |
176,158 |
-4 |
Sep13 |
130524 |
8390.0 |
8402.0 |
8271.0 |
8318.5 |
-44.0 |
166 |
9,572 |
+175 |
Dec13 |
130524 |
8394.5 |
8407.5 |
8282.5 |
8327.0 |
-44.0 |
358 |
1,276 |
+22 |
Total Volume and Open Interest |
92,262 |
187,006 |
+193 |
FT-SE 100(EURONEXT) |
Jun13 |
130524 |
6683.00 |
6700.50 |
6622.50 |
6635.00 |
-54.00 |
153,494 |
664,137 |
-871 |
Sep13 |
130524 |
6638.00 |
6638.00 |
6580.00 |
6591.00 |
-53.50 |
1,068 |
7,750 |
+522 |
Dec13 |
130524 |
6562.50 |
6562.50 |
6562.50 |
6562.50 |
-54.00 |
0 |
275 |
+9 |
Total Volume and Open Interest |
154,562 |
672,162 |
-340 |
SPI 200(SFE) |
Jun13 |
130524 |
5067.0 |
5101.0 |
4952.0 |
4973.0 |
-97.0 |
48,860 |
284,112 |
+14,928 |
Sep13 |
130524 |
5015.0 |
5057.0 |
4924.0 |
4936.0 |
-98.0 |
1,101 |
3,716 |
+968 |
Dec13 |
130524 |
4933.0 |
4933.0 |
4933.0 |
4933.0 |
-98.0 |
6 |
2,482 |
+6 |
Total Volume and Open Interest |
49,974 |
292,803 |
+15,906 |
FTSE MIB(ISE) |
Jun13 |
130524 |
17125.00 |
17160.00 |
16850.00 |
16930.00 |
-125.00 |
26,922 |
59,983 |
+836 |
Sep13 |
130524 |
17050.00 |
17050.00 |
16780.00 |
16853.00 |
-122.00 |
66 |
409 |
+32 |
Dec13 |
130524 |
16738.00 |
16738.00 |
16738.00 |
16738.00 |
-122.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
26,988 |
60,395 |
+868 |
KOSPI 200(KFE) |
Jun13 |
130524 |
256.40 |
258.70 |
255.85 |
257.80 |
+0.65 |
243,580 |
111,842 |
-1,994 |
Sep13 |
130524 |
257.85 |
260.20 |
257.50 |
259.20 |
+0.35 |
350 |
7,732 |
-22 |
Dec13 |
130524 |
261.10 |
261.10 |
261.10 |
261.10 |
+0.65 |
0 |
230 |
+0 |
Total Volume and Open Interest |
243,930 |
120,145 |
-2,016 |
GSCI(CME) |
Jun13 |
130524 |
623.00 |
625.10 |
621.00 |
623.85 |
-1.15 |
53 |
8,984 |
+28 |
Jul13 |
130524 |
616.00 |
618.50 |
614.00 |
617.35 |
-0.80 |
0 |
605 |
+0 |
Aug13 |
130524 |
616.35 |
618.00 |
614.00 |
616.35 |
-0.65 |
1 |
1 |
+1 |
Total Volume and Open Interest |
54 |
9,590 |
+29 |
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. |
|
|