|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 28, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130528 |
1475.00 |
1528.50 |
1472.50 |
1509.25 |
+33.00 |
187,905 |
291,399 |
-2,919 |
Aug13 |
130528 |
1400.00 |
1448.50 |
1400.00 |
1433.75 |
+31.25 |
18,314 |
21,529 |
+2,533 |
Sep13 |
130528 |
1299.50 |
1340.25 |
1299.50 |
1334.25 |
+34.25 |
8,440 |
16,334 |
+101 |
Nov13 |
130528 |
1250.75 |
1289.00 |
1249.50 |
1288.00 |
+40.25 |
85,208 |
212,894 |
+2,788 |
Jan14 |
130528 |
1255.00 |
1295.00 |
1254.75 |
1294.25 |
+40.00 |
3,562 |
18,540 |
+370 |
Mar14 |
130528 |
1255.00 |
1295.00 |
1255.00 |
1294.75 |
+37.25 |
1,607 |
6,969 |
+336 |
May14 |
130528 |
1256.50 |
1290.25 |
1256.50 |
1289.00 |
+30.50 |
891 |
6,127 |
+210 |
Jul14 |
130528 |
1267.50 |
1297.00 |
1265.50 |
1297.00 |
+31.50 |
562 |
6,235 |
+79 |
Aug14 |
130528 |
1288.75 |
1288.75 |
1260.75 |
1288.75 |
+28.00 |
40 |
35 |
+25 |
Sep14 |
130528 |
1250.00 |
1269.75 |
1248.50 |
1269.75 |
+21.25 |
0 |
10 |
+0 |
Nov14 |
130528 |
1250.00 |
1274.00 |
1247.25 |
1267.00 |
+19.75 |
588 |
8,869 |
+238 |
Jan15 |
130528 |
1264.75 |
1270.75 |
1251.00 |
1270.75 |
+19.75 |
1 |
24 |
+1 |
Mar15 |
130528 |
1267.00 |
1267.00 |
1247.25 |
1267.00 |
+19.75 |
0 |
3 |
+0 |
May15 |
130528 |
1264.00 |
1264.00 |
1244.25 |
1264.00 |
+19.75 |
|
|
|
Total Volume and Open Interest |
307,139 |
589,238 |
+3,772 |
Soybean Meal(CBOT) |
Jul13 |
130528 |
429.00 |
447.40 |
428.40 |
442.30 |
+14.10 |
70,664 |
139,319 |
-593 |
Aug13 |
130528 |
406.60 |
423.20 |
406.20 |
419.50 |
+14.30 |
15,011 |
25,321 |
+2,409 |
Sep13 |
130528 |
382.80 |
397.50 |
382.80 |
397.00 |
+15.10 |
7,541 |
18,327 |
+1,183 |
Oct13 |
130528 |
360.10 |
374.70 |
358.00 |
374.40 |
+16.40 |
3,875 |
14,580 |
+464 |
Dec13 |
130528 |
356.80 |
372.30 |
356.80 |
371.80 |
+16.30 |
23,464 |
62,635 |
+1,375 |
Jan14 |
130528 |
359.20 |
372.90 |
356.90 |
372.90 |
+16.00 |
647 |
6,900 |
+31 |
Mar14 |
130528 |
360.00 |
373.90 |
358.30 |
373.50 |
+15.20 |
516 |
4,658 |
-42 |
May14 |
130528 |
360.30 |
372.00 |
358.60 |
371.50 |
+12.90 |
313 |
3,727 |
+93 |
Jul14 |
130528 |
362.30 |
374.40 |
361.30 |
374.00 |
+12.70 |
239 |
2,333 |
-1 |
Aug14 |
130528 |
373.00 |
373.00 |
360.60 |
373.00 |
+12.40 |
0 |
48 |
+0 |
Total Volume and Open Interest |
122,274 |
278,221 |
+4,920 |
Soybean Oil(CBOT) |
Jul13 |
130528 |
49.25 |
49.95 |
49.25 |
49.54 |
+0.30 |
76,353 |
175,214 |
-423 |
Aug13 |
130528 |
49.22 |
49.89 |
49.20 |
49.46 |
+0.30 |
10,494 |
27,186 |
+944 |
Sep13 |
130528 |
49.06 |
49.69 |
49.01 |
49.26 |
+0.28 |
7,055 |
21,306 |
+22 |
Oct13 |
130528 |
48.70 |
49.36 |
48.66 |
48.93 |
+0.27 |
5,339 |
18,441 |
+363 |
Dec13 |
130528 |
48.49 |
49.25 |
48.47 |
48.86 |
+0.37 |
24,287 |
85,799 |
+2,411 |
Jan14 |
130528 |
48.49 |
49.11 |
48.41 |
48.83 |
+0.42 |
694 |
11,492 |
+180 |
Mar14 |
130528 |
48.54 |
49.11 |
48.39 |
48.82 |
+0.38 |
432 |
6,344 |
-58 |
May14 |
130528 |
48.43 |
49.00 |
48.37 |
48.78 |
+0.41 |
250 |
3,452 |
+69 |
Jul14 |
130528 |
48.45 |
49.02 |
48.43 |
48.81 |
+0.38 |
201 |
3,679 |
+116 |
Aug14 |
130528 |
48.73 |
48.73 |
48.32 |
48.73 |
+0.41 |
3 |
345 |
+0 |
Total Volume and Open Interest |
125,112 |
354,947 |
+3,624 |
Canola(WCE) |
Jul13 |
130528 |
636.6 |
649.4 |
633.7 |
645.5 |
+11.0 |
7,764 |
69,696 |
+481 |
Nov13 |
130528 |
558.9 |
572.0 |
558.9 |
569.8 |
+12.3 |
7,227 |
70,289 |
-736 |
Jan14 |
130528 |
559.2 |
571.2 |
559.2 |
570.3 |
+11.8 |
205 |
4,073 |
+113 |
Mar14 |
130528 |
553.7 |
564.9 |
553.7 |
564.8 |
+11.8 |
86 |
616 |
+27 |
May14 |
130528 |
546.8 |
557.9 |
546.8 |
557.9 |
+11.8 |
7 |
89 |
+6 |
Total Volume and Open Interest |
15,289 |
144,770 |
-109 |
Corn(CBOT) |
Jul13 |
130528 |
659.00 |
669.75 |
655.00 |
666.50 |
+9.25 |
115,606 |
437,382 |
+1,951 |
Sep13 |
130528 |
571.25 |
585.00 |
570.75 |
583.75 |
+17.00 |
31,162 |
163,370 |
+662 |
Dec13 |
130528 |
542.75 |
554.25 |
541.50 |
551.00 |
+14.50 |
63,598 |
437,895 |
+2 |
Mar14 |
130528 |
552.75 |
565.00 |
547.50 |
561.50 |
+14.00 |
5,449 |
46,085 |
+139 |
May14 |
130528 |
560.00 |
572.00 |
555.25 |
569.00 |
+13.75 |
1,624 |
15,921 |
+46 |
Jul14 |
130528 |
567.75 |
578.75 |
562.75 |
576.00 |
+13.25 |
5,111 |
25,803 |
+959 |
Sep14 |
130528 |
556.00 |
566.75 |
553.50 |
564.25 |
+10.75 |
56 |
2,174 |
+12 |
Dec14 |
130528 |
557.00 |
567.00 |
552.50 |
562.75 |
+10.25 |
3,842 |
46,784 |
+614 |
Mar15 |
130528 |
560.00 |
570.50 |
559.25 |
568.25 |
+9.00 |
169 |
702 |
+112 |
May15 |
130528 |
570.50 |
570.50 |
561.00 |
570.50 |
+9.50 |
22 |
35 |
-11 |
Total Volume and Open Interest |
226,705 |
1,179,631 |
+4,513 |
Wheat(CBOT) |
Jul13 |
130528 |
699.00 |
705.00 |
687.75 |
693.75 |
-3.75 |
69,917 |
217,156 |
-2,487 |
Sep13 |
130528 |
705.00 |
712.50 |
695.75 |
701.75 |
-2.75 |
17,104 |
58,934 |
+422 |
Dec13 |
130528 |
720.25 |
726.75 |
711.00 |
717.75 |
-0.25 |
24,025 |
102,756 |
+2,488 |
Mar14 |
130528 |
734.00 |
741.50 |
726.75 |
733.25 |
+1.00 |
2,732 |
20,255 |
+28 |
May14 |
130528 |
738.00 |
748.75 |
735.25 |
741.00 |
+1.50 |
304 |
2,304 |
-25 |
Jul14 |
130528 |
744.25 |
749.00 |
738.50 |
743.75 |
+2.00 |
703 |
9,901 |
+283 |
Total Volume and Open Interest |
115,144 |
417,715 |
+853 |
Wheat(KCBT) |
Jul13 |
130528 |
745.75 |
754.75 |
735.50 |
743.50 |
-2.25 |
11,610 |
88,643 |
-984 |
Sep13 |
130528 |
753.00 |
762.00 |
743.00 |
751.75 |
-1.00 |
4,138 |
20,637 |
+1,459 |
Dec13 |
130528 |
771.25 |
778.75 |
761.25 |
769.75 |
+0.50 |
3,375 |
23,692 |
+905 |
Mar14 |
130528 |
783.00 |
790.75 |
775.25 |
783.00 |
+1.00 |
273 |
4,286 |
+18 |
May14 |
130528 |
790.75 |
790.75 |
781.75 |
789.00 |
+2.75 |
87 |
932 |
+13 |
Jul14 |
130528 |
790.25 |
794.00 |
782.75 |
790.00 |
+4.25 |
161 |
2,733 |
+61 |
Total Volume and Open Interest |
19,657 |
141,118 |
+1,478 |
Wheat(MGE) |
Jul13 |
130528 |
805.75 |
815.00 |
801.75 |
806.50 |
+0.75 |
2,115 |
18,673 |
-147 |
Sep13 |
130528 |
799.25 |
808.00 |
794.00 |
798.25 |
-1.00 |
1,425 |
9,541 |
+259 |
Dec13 |
130528 |
805.75 |
813.75 |
801.50 |
805.50 |
-0.50 |
425 |
8,956 |
+89 |
Mar14 |
130528 |
821.25 |
821.50 |
815.25 |
819.50 |
+1.25 |
140 |
1,443 |
+43 |
May14 |
130528 |
827.25 |
827.25 |
825.50 |
825.50 |
+1.25 |
10 |
187 |
-1 |
Total Volume and Open Interest |
4,136 |
38,868 |
+250 |
Oats(CBOT) |
Jul13 |
130528 |
365.00 |
368.50 |
362.50 |
366.25 |
+1.25 |
669 |
5,981 |
-247 |
Sep13 |
130528 |
360.75 |
360.75 |
356.75 |
359.50 |
+2.75 |
5 |
233 |
+2 |
Dec13 |
130528 |
356.75 |
360.75 |
356.75 |
359.50 |
+2.75 |
427 |
1,889 |
+223 |
Mar14 |
130528 |
366.75 |
366.75 |
362.00 |
365.75 |
+3.75 |
0 |
68 |
+0 |
Total Volume and Open Interest |
1,101 |
8,171 |
-22 |
Rough Rice(CBOT) |
Jul13 |
130528 |
15.71 |
15.80 |
15.31 |
15.32 |
-0.40 |
918 |
10,010 |
-236 |
Sep13 |
130528 |
15.68 |
15.73 |
15.32 |
15.34 |
-0.32 |
342 |
1,370 |
+153 |
Nov13 |
130528 |
15.85 |
15.85 |
15.48 |
15.48 |
-0.35 |
6 |
250 |
+6 |
Jan14 |
130528 |
15.90 |
15.98 |
15.65 |
15.65 |
-0.33 |
2 |
39 |
+2 |
Total Volume and Open Interest |
1,268 |
11,669 |
-75 |
Live Cattle(CME) |
Jun13 |
130528 |
120.785 |
121.250 |
120.250 |
120.750 |
+0.170 |
10,905 |
55,753 |
-1,986 |
Aug13 |
130528 |
119.535 |
120.250 |
119.100 |
119.430 |
+0.200 |
16,517 |
133,225 |
+365 |
Oct13 |
130528 |
123.000 |
123.900 |
122.785 |
123.400 |
+0.600 |
6,768 |
57,618 |
-151 |
Dec13 |
130528 |
125.000 |
125.850 |
124.785 |
125.385 |
+0.555 |
7,303 |
39,748 |
+1,155 |
Feb14 |
130528 |
126.480 |
126.980 |
126.050 |
126.635 |
+0.555 |
1,968 |
13,609 |
+63 |
Apr14 |
130528 |
127.500 |
128.380 |
127.500 |
128.300 |
+0.970 |
724 |
7,013 |
+418 |
Total Volume and Open Interest |
44,242 |
307,792 |
-88 |
Feeder Cattle(CME) |
Aug13 |
130528 |
144.235 |
145.650 |
143.650 |
145.485 |
+0.935 |
3,317 |
22,929 |
+272 |
Sep13 |
130528 |
146.350 |
147.630 |
145.735 |
147.550 |
+0.865 |
806 |
3,064 |
+10 |
Oct13 |
130528 |
148.285 |
149.380 |
147.600 |
149.100 |
+0.565 |
499 |
3,223 |
+105 |
Nov13 |
130528 |
149.700 |
150.550 |
149.000 |
150.500 |
+0.550 |
299 |
1,929 |
+96 |
Jan14 |
130528 |
149.650 |
150.485 |
148.950 |
150.250 |
+0.350 |
80 |
672 |
-4 |
Mar14 |
130528 |
150.000 |
150.500 |
150.000 |
150.500 |
unch |
11 |
62 |
+3 |
Apr14 |
130528 |
152.000 |
152.000 |
152.000 |
152.000 |
+0.500 |
0 |
29 |
+0 |
Total Volume and Open Interest |
5,012 |
31,908 |
-2,877 |
Lean Hogs(CME) |
Jun13 |
130528 |
94.730 |
95.300 |
94.330 |
94.700 |
-0.185 |
11,239 |
35,122 |
-2,435 |
Jul13 |
130528 |
93.385 |
94.000 |
92.950 |
93.350 |
+0.050 |
14,431 |
70,054 |
+1,751 |
Aug13 |
130528 |
92.400 |
92.900 |
92.035 |
92.480 |
+0.280 |
5,481 |
45,124 |
-65 |
Oct13 |
130528 |
82.600 |
82.930 |
82.000 |
82.300 |
-0.150 |
4,271 |
44,654 |
+314 |
Dec13 |
130528 |
79.930 |
80.000 |
79.180 |
79.580 |
-0.370 |
3,019 |
32,004 |
+393 |
Feb14 |
130528 |
82.300 |
82.350 |
81.550 |
81.950 |
-0.300 |
1,654 |
14,075 |
+267 |
Apr14 |
130528 |
83.800 |
83.850 |
83.135 |
83.450 |
-0.350 |
1,316 |
10,045 |
+245 |
May14 |
130528 |
88.550 |
88.550 |
88.550 |
88.550 |
unch |
14 |
318 |
-26 |
Total Volume and Open Interest |
41,907 |
256,481 |
+712 |
Class III Milk(CME) |
May13 |
130528 |
18.51 |
18.53 |
18.50 |
18.51 |
unch |
63 |
3,486 |
-92 |
Jun13 |
130528 |
17.82 |
17.96 |
17.70 |
17.88 |
-0.03 |
334 |
3,979 |
-63 |
Jul13 |
130528 |
18.45 |
18.45 |
18.28 |
18.32 |
-0.13 |
312 |
3,289 |
+62 |
Aug13 |
130528 |
18.75 |
18.80 |
18.67 |
18.67 |
-0.13 |
136 |
2,866 |
+16 |
Sep13 |
130528 |
18.90 |
19.00 |
18.89 |
18.93 |
-0.07 |
76 |
2,371 |
+8 |
Total Volume and Open Interest |
1,116 |
22,759 |
-26 |
Cocoa(ICE) |
Jul13 |
130528 |
2246 |
2262 |
2201 |
2205 |
-41 |
17,927 |
90,122 |
-1,169 |
Sep13 |
130528 |
2258 |
2269 |
2208 |
2213 |
-41 |
5,804 |
46,700 |
-113 |
Dec13 |
130528 |
2269 |
2270 |
2215 |
2220 |
-40 |
3,362 |
36,626 |
+119 |
Mar14 |
130528 |
2266 |
2276 |
2221 |
2225 |
-40 |
2,541 |
33,395 |
+882 |
May14 |
130528 |
2277 |
2277 |
2229 |
2230 |
-40 |
1,080 |
10,375 |
+823 |
Jul14 |
130528 |
2250 |
2252 |
2232 |
2234 |
-40 |
93 |
3,200 |
+48 |
Sep14 |
130528 |
2255 |
2255 |
2239 |
2239 |
-40 |
205 |
3,192 |
+156 |
Total Volume and Open Interest |
31,027 |
223,938 |
+747 |
Coffee "C"(ICE) |
Jul13 |
130528 |
127.55 |
128.20 |
125.80 |
126.45 |
-0.80 |
20,814 |
94,946 |
+837 |
Sep13 |
130528 |
130.00 |
130.50 |
128.05 |
128.50 |
-1.00 |
9,542 |
37,198 |
+1,137 |
Dec13 |
130528 |
134.40 |
134.40 |
131.70 |
132.00 |
-1.10 |
3,251 |
22,837 |
+442 |
Mar14 |
130528 |
137.40 |
137.40 |
135.15 |
135.45 |
-1.10 |
1,384 |
7,245 |
+143 |
May14 |
130528 |
138.90 |
138.90 |
137.15 |
137.35 |
-1.10 |
122 |
4,124 |
+6 |
Jul14 |
130528 |
140.75 |
140.75 |
139.00 |
139.20 |
-1.10 |
58 |
1,344 |
+18 |
Total Volume and Open Interest |
35,202 |
170,177 |
+2,597 |
Orange Juice(ICE) |
Jul13 |
130528 |
147.60 |
149.90 |
147.15 |
148.80 |
+1.50 |
1,289 |
18,182 |
+129 |
Sep13 |
130528 |
147.75 |
148.45 |
147.35 |
148.10 |
+1.20 |
80 |
1,969 |
-18 |
Nov13 |
130528 |
146.50 |
147.50 |
146.30 |
147.20 |
+1.20 |
26 |
791 |
-4 |
Jan14 |
130528 |
146.50 |
147.30 |
146.50 |
147.00 |
+1.35 |
5 |
271 |
+0 |
Mar14 |
130528 |
146.85 |
146.85 |
146.75 |
146.75 |
+1.15 |
2 |
16 |
+2 |
May14 |
130528 |
146.75 |
146.75 |
146.75 |
146.75 |
+1.15 |
|
|
|
Total Volume and Open Interest |
1,402 |
21,229 |
+109 |
Sugar #11(ICE) |
Jul13 |
130528 |
16.89 |
17.00 |
16.70 |
16.72 |
-0.12 |
48,676 |
455,492 |
-1,000 |
Oct13 |
130528 |
17.27 |
17.33 |
17.02 |
17.04 |
-0.15 |
16,990 |
186,339 |
+1,720 |
Mar14 |
130528 |
18.21 |
18.31 |
17.99 |
18.01 |
-0.15 |
8,051 |
117,428 |
-316 |
May14 |
130528 |
18.33 |
18.45 |
18.15 |
18.15 |
-0.15 |
1,963 |
29,281 |
+171 |
Jul14 |
130528 |
18.57 |
18.57 |
18.28 |
18.28 |
-0.16 |
1,238 |
39,499 |
+554 |
Oct14 |
130528 |
18.83 |
18.83 |
18.52 |
18.52 |
-0.18 |
886 |
20,542 |
+150 |
Mar15 |
130528 |
19.25 |
19.25 |
18.98 |
18.98 |
-0.13 |
178 |
14,628 |
-45 |
May15 |
130528 |
19.21 |
19.21 |
18.97 |
18.97 |
-0.11 |
43 |
1,733 |
+18 |
Total Volume and Open Interest |
78,230 |
870,422 |
+1,315 |
London Cocoa(LCE) |
Jul13 |
130528 |
1525 |
1533 |
1501 |
1503 |
-19 |
7,174 |
70,173 |
-509 |
Sep13 |
130528 |
1529 |
1537 |
1506 |
1507 |
-19 |
3,601 |
42,912 |
+504 |
Dec13 |
130528 |
1526 |
1534 |
1505 |
1507 |
-17 |
2,573 |
58,131 |
+121 |
Mar14 |
130528 |
1523 |
1532 |
1502 |
1503 |
-18 |
3,043 |
51,969 |
+779 |
May14 |
130528 |
1532 |
1535 |
1508 |
1509 |
-16 |
611 |
12,763 |
+230 |
Jul14 |
130528 |
1537 |
1540 |
1513 |
1514 |
-17 |
161 |
4,885 |
+0 |
Sep14 |
130528 |
1519 |
1519 |
1519 |
1519 |
-16 |
1 |
2,150 |
+0 |
Total Volume and Open Interest |
17,164 |
244,100 |
+1,125 |
London Sugar(LCE) |
Aug13 |
130528 |
478.30 |
481.50 |
475.50 |
476.60 |
+0.20 |
2,323 |
43,631 |
+99 |
Oct13 |
130528 |
475.60 |
477.60 |
470.80 |
471.60 |
-1.20 |
691 |
15,189 |
-75 |
Dec13 |
130528 |
485.20 |
485.60 |
478.80 |
479.50 |
-1.70 |
234 |
6,348 |
+55 |
Mar14 |
130528 |
493.80 |
494.70 |
487.80 |
488.40 |
-2.20 |
126 |
6,285 |
+45 |
May14 |
130528 |
499.20 |
499.20 |
494.70 |
494.70 |
-2.40 |
67 |
2,141 |
+40 |
Total Volume and Open Interest |
3,461 |
75,219 |
+168 |
Cotton(ICE) |
Jul13 |
130528 |
81.50 |
82.93 |
81.33 |
81.42 |
-0.07 |
27,731 |
116,603 |
-4,940 |
Oct13 |
130528 |
83.98 |
84.33 |
83.60 |
83.60 |
+0.30 |
8 |
94 |
+1 |
Dec13 |
130528 |
84.03 |
84.91 |
83.77 |
83.94 |
+0.17 |
6,146 |
65,592 |
+1,322 |
Mar14 |
130528 |
83.80 |
84.53 |
83.48 |
84.14 |
+0.56 |
303 |
2,751 |
+146 |
May14 |
130528 |
84.12 |
84.70 |
84.12 |
84.70 |
+0.81 |
26 |
743 |
+18 |
Jul14 |
130528 |
84.45 |
85.26 |
84.45 |
85.26 |
+1.08 |
27 |
712 |
+27 |
Total Volume and Open Interest |
34,241 |
187,036 |
-3,426 |
Lumber(CME) |
Jul13 |
130528 |
295.3 |
295.5 |
287.4 |
287.4 |
-10.0 |
573 |
4,251 |
+87 |
Sep13 |
130528 |
299.7 |
299.7 |
291.8 |
292.0 |
-9.8 |
122 |
1,240 |
+25 |
Nov13 |
130528 |
301.0 |
302.1 |
293.0 |
295.5 |
-6.5 |
37 |
293 |
+26 |
Jan14 |
130528 |
310.0 |
310.5 |
305.5 |
306.0 |
-4.4 |
4 |
25 |
+4 |
Total Volume and Open Interest |
736 |
5,821 |
+142 |
Crude Oil(NYM) |
Jul13 |
130528 |
93.89 |
95.92 |
93.23 |
95.01 |
+0.86 |
323,633 |
326,338 |
-10,100 |
Aug13 |
130528 |
94.07 |
96.10 |
93.45 |
95.20 |
+0.86 |
70,980 |
147,276 |
+3,481 |
Sep13 |
130528 |
94.00 |
96.04 |
93.43 |
95.17 |
+0.89 |
62,939 |
134,346 |
+976 |
Oct13 |
130528 |
93.24 |
95.75 |
93.24 |
94.88 |
+0.90 |
22,324 |
79,179 |
-1,993 |
Nov13 |
130528 |
92.91 |
95.29 |
92.82 |
94.44 |
+0.89 |
13,086 |
48,402 |
-635 |
Dec13 |
130528 |
92.80 |
94.80 |
92.25 |
93.95 |
+0.88 |
66,682 |
242,256 |
+1,485 |
Jan14 |
130528 |
91.90 |
94.32 |
91.90 |
93.45 |
+0.87 |
5,092 |
46,155 |
+743 |
Feb14 |
130528 |
91.59 |
93.80 |
91.45 |
92.97 |
+0.85 |
2,507 |
24,808 |
+498 |
Mar14 |
130528 |
91.22 |
93.32 |
91.03 |
92.53 |
+0.83 |
5,095 |
39,480 |
-29 |
Apr14 |
130528 |
92.25 |
92.38 |
90.65 |
92.11 |
+0.81 |
2,741 |
18,718 |
+87 |
May14 |
130528 |
92.03 |
92.03 |
91.75 |
91.75 |
+0.79 |
3,265 |
20,177 |
+624 |
Jun14 |
130528 |
90.08 |
92.25 |
89.95 |
91.44 |
+0.76 |
13,018 |
91,583 |
-680 |
Jul14 |
130528 |
91.11 |
91.11 |
91.11 |
91.11 |
+0.74 |
630 |
18,086 |
+82 |
Aug14 |
130528 |
90.30 |
91.10 |
90.30 |
90.78 |
+0.72 |
478 |
17,724 |
+177 |
Sep14 |
130528 |
90.44 |
90.44 |
90.44 |
90.44 |
+0.69 |
1,766 |
30,808 |
+270 |
Oct14 |
130528 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.67 |
371 |
14,968 |
+150 |
Total Volume and Open Interest |
623,334 |
1,740,634 |
-5,949 |
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 |
130528 |
93.700 |
95.900 |
93.250 |
95.000 |
+0.850 |
8,587 |
1,566 |
-29 |
Aug13 |
130528 |
93.800 |
96.050 |
93.500 |
95.200 |
+0.850 |
231 |
481 |
-13 |
Sep13 |
130528 |
94.400 |
95.950 |
94.400 |
95.175 |
+0.900 |
156 |
203 |
-35 |
Oct13 |
130528 |
94.875 |
95.475 |
93.400 |
94.875 |
+0.900 |
4 |
9 |
+0 |
Nov13 |
130528 |
94.450 |
95.025 |
92.975 |
94.450 |
+0.900 |
0 |
13 |
+0 |
Dec13 |
130528 |
94.250 |
94.550 |
93.850 |
93.950 |
+0.875 |
2 |
61 |
+2 |
Jan14 |
130528 |
93.450 |
93.450 |
93.450 |
93.450 |
+0.875 |
2 |
0 |
+0 |
Feb14 |
130528 |
92.975 |
92.975 |
92.975 |
92.975 |
+0.850 |
|
|
|
Total Volume and Open Interest |
8,982 |
2,424 |
-75 |
Heating Oil(NYM) |
Jun13 |
130528 |
285.41 |
292.08 |
284.25 |
290.66 |
+4.97 |
39,336 |
35,705 |
-9,144 |
Jul13 |
130528 |
285.07 |
291.90 |
283.89 |
290.40 |
+4.96 |
64,350 |
89,524 |
+2,382 |
Aug13 |
130528 |
285.29 |
292.52 |
284.85 |
291.02 |
+4.80 |
26,171 |
34,074 |
-104 |
Sep13 |
130528 |
286.60 |
293.26 |
286.00 |
291.88 |
+4.76 |
16,110 |
31,740 |
+116 |
Oct13 |
130528 |
286.73 |
294.03 |
286.72 |
292.75 |
+4.75 |
6,844 |
19,850 |
+220 |
Nov13 |
130528 |
289.86 |
294.46 |
287.32 |
293.31 |
+4.74 |
4,129 |
9,979 |
+329 |
Dec13 |
130528 |
288.84 |
294.89 |
287.69 |
293.61 |
+4.69 |
9,267 |
39,241 |
+336 |
Jan14 |
130528 |
294.12 |
295.09 |
288.32 |
294.06 |
+4.58 |
871 |
7,241 |
-324 |
Feb14 |
130528 |
294.36 |
294.82 |
294.25 |
294.25 |
+4.44 |
210 |
2,816 |
+10 |
Mar14 |
130528 |
294.01 |
294.20 |
293.68 |
293.68 |
+4.26 |
447 |
4,102 |
+46 |
Apr14 |
130528 |
292.36 |
292.36 |
292.36 |
292.36 |
+4.03 |
788 |
10,051 |
-11 |
May14 |
130528 |
291.76 |
292.55 |
291.12 |
291.12 |
+3.79 |
512 |
1,760 |
-77 |
Jun14 |
130528 |
289.32 |
291.37 |
289.32 |
289.99 |
+3.55 |
992 |
8,556 |
+1 |
Jul14 |
130528 |
289.49 |
289.49 |
289.49 |
289.49 |
+3.50 |
333 |
717 |
+192 |
Total Volume and Open Interest |
170,535 |
300,830 |
-6,093 |
Gasoline(NYMEX) |
Jun13 |
130528 |
283.00 |
288.00 |
281.28 |
285.28 |
+1.38 |
34,686 |
41,826 |
-3,504 |
Jul13 |
130528 |
282.62 |
287.17 |
280.16 |
284.54 |
+1.73 |
50,850 |
98,147 |
+97 |
Aug13 |
130528 |
280.15 |
285.16 |
278.27 |
282.86 |
+2.06 |
22,642 |
33,033 |
-608 |
Sep13 |
130528 |
276.71 |
282.55 |
275.80 |
280.59 |
+2.46 |
16,671 |
32,315 |
-58 |
Oct13 |
130528 |
263.77 |
268.88 |
262.89 |
267.13 |
+2.67 |
8,391 |
20,473 |
-72 |
Nov13 |
130528 |
260.63 |
266.03 |
260.05 |
264.29 |
+2.79 |
4,800 |
21,072 |
+493 |
Dec13 |
130528 |
259.03 |
263.97 |
258.10 |
262.44 |
+2.88 |
4,127 |
17,528 |
+346 |
Jan14 |
130528 |
262.55 |
263.00 |
261.40 |
261.83 |
+2.85 |
668 |
6,904 |
+19 |
Feb14 |
130528 |
262.26 |
262.26 |
262.26 |
262.26 |
+2.81 |
412 |
1,883 |
-4 |
Mar14 |
130528 |
263.55 |
263.55 |
263.55 |
263.55 |
+2.76 |
389 |
4,429 |
-1 |
Total Volume and Open Interest |
144,131 |
283,913 |
-3,363 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130528 |
283.40 |
285.30 |
283.40 |
285.30 |
+1.40 |
0 |
1 |
+0 |
Jul13 |
130528 |
284.50 |
284.54 |
282.22 |
284.50 |
+1.70 |
|
|
|
Aug13 |
130528 |
282.90 |
282.90 |
280.31 |
282.90 |
+2.10 |
|
|
|
Sep13 |
130528 |
280.60 |
280.60 |
277.74 |
280.60 |
+2.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun13 |
130528 |
4.223 |
4.308 |
4.130 |
4.174 |
-0.063 |
147,266 |
33,457 |
-19,991 |
Jul13 |
130528 |
4.261 |
4.358 |
4.170 |
4.224 |
-0.060 |
113,602 |
307,471 |
+14,144 |
Aug13 |
130528 |
4.282 |
4.377 |
4.191 |
4.243 |
-0.060 |
21,958 |
84,677 |
+2,955 |
Sep13 |
130528 |
4.271 |
4.366 |
4.182 |
4.236 |
-0.058 |
19,875 |
106,270 |
+3,344 |
Oct13 |
130528 |
4.279 |
4.373 |
4.194 |
4.246 |
-0.058 |
30,529 |
189,272 |
+1,104 |
Nov13 |
130528 |
4.416 |
4.442 |
4.264 |
4.313 |
-0.058 |
8,629 |
74,104 |
+1,101 |
Dec13 |
130528 |
4.497 |
4.583 |
4.420 |
4.461 |
-0.060 |
6,771 |
63,134 |
+320 |
Jan14 |
130528 |
4.570 |
4.665 |
4.493 |
4.538 |
-0.059 |
22,058 |
138,583 |
+2,385 |
Feb14 |
130528 |
4.533 |
4.537 |
4.479 |
4.514 |
-0.058 |
3,978 |
36,918 |
+831 |
Mar14 |
130528 |
4.545 |
4.558 |
4.401 |
4.442 |
-0.051 |
8,338 |
71,434 |
+126 |
Apr14 |
130528 |
4.217 |
4.288 |
4.176 |
4.210 |
-0.027 |
13,812 |
115,798 |
-591 |
May14 |
130528 |
4.240 |
4.240 |
4.172 |
4.207 |
-0.028 |
3,216 |
22,683 |
+1,002 |
Jun14 |
130528 |
4.311 |
4.313 |
4.209 |
4.238 |
-0.027 |
1,457 |
21,426 |
-21 |
Jul14 |
130528 |
4.270 |
4.274 |
4.239 |
4.270 |
-0.026 |
898 |
13,869 |
+239 |
Aug14 |
130528 |
4.260 |
4.295 |
4.259 |
4.288 |
-0.025 |
403 |
13,988 |
-25 |
Sep14 |
130528 |
4.258 |
4.292 |
4.258 |
4.288 |
-0.025 |
1,021 |
18,766 |
+531 |
Total Volume and Open Interest |
415,429 |
1,506,615 |
+11,413 |
Brent Crude Oil(ICE) |
Jul13 |
130528 |
102.51 |
104.69 |
102.48 |
104.23 |
+1.59 |
230,367 |
281,852 |
-7,625 |
Aug13 |
130528 |
102.35 |
104.44 |
102.26 |
103.99 |
+1.59 |
81,284 |
197,601 |
-1,018 |
Sep13 |
130528 |
102.03 |
104.09 |
101.96 |
103.63 |
+1.55 |
46,785 |
123,699 |
+889 |
Oct13 |
130528 |
101.68 |
103.70 |
101.67 |
103.23 |
+1.51 |
20,793 |
90,198 |
-188 |
Nov13 |
130528 |
101.36 |
103.36 |
101.35 |
102.87 |
+1.47 |
9,871 |
61,913 |
-779 |
Dec13 |
130528 |
101.05 |
103.02 |
100.96 |
102.51 |
+1.43 |
63,768 |
183,696 |
+1,648 |
Jan14 |
130528 |
100.95 |
102.66 |
100.95 |
102.18 |
+1.39 |
5,784 |
44,294 |
-604 |
Feb14 |
130528 |
101.19 |
102.34 |
101.02 |
101.84 |
+1.35 |
2,855 |
26,007 |
-463 |
Mar14 |
130528 |
100.64 |
102.02 |
100.64 |
101.49 |
+1.31 |
3,527 |
33,313 |
+5 |
Apr14 |
130528 |
101.15 |
101.15 |
101.15 |
101.15 |
+1.28 |
1,304 |
33,174 |
+102 |
May14 |
130528 |
100.81 |
100.81 |
100.81 |
100.81 |
+1.25 |
1,335 |
15,685 |
+178 |
Jun14 |
130528 |
99.39 |
101.02 |
99.39 |
100.46 |
+1.23 |
13,410 |
80,569 |
-778 |
Jul14 |
130528 |
100.16 |
100.16 |
100.16 |
100.16 |
+1.19 |
798 |
14,753 |
+90 |
Aug14 |
130528 |
99.84 |
99.84 |
99.84 |
99.84 |
+1.16 |
517 |
19,419 |
-11 |
Total Volume and Open Interest |
518,551 |
1,522,634 |
-8,612 |
Gas Oil(ICE) |
Jun13 |
130528 |
857.75 |
877.25 |
857.75 |
875.75 |
+21.50 |
67,212 |
154,188 |
+892 |
Jul13 |
130528 |
861.25 |
878.50 |
859.25 |
876.75 |
+21.00 |
87,444 |
119,704 |
+5,593 |
Aug13 |
130528 |
863.50 |
880.25 |
862.00 |
878.75 |
+20.25 |
41,865 |
71,693 |
+711 |
Sep13 |
130528 |
864.25 |
882.25 |
864.25 |
880.75 |
+19.50 |
22,843 |
56,878 |
-989 |
Oct13 |
130528 |
867.50 |
883.75 |
867.50 |
882.25 |
+19.00 |
10,594 |
35,975 |
+1,804 |
Nov13 |
130528 |
872.75 |
884.25 |
872.75 |
882.50 |
+18.50 |
6,531 |
29,446 |
+782 |
Dec13 |
130528 |
868.50 |
884.75 |
868.50 |
882.50 |
+18.00 |
23,727 |
66,004 |
-1,115 |
Jan14 |
130528 |
873.25 |
884.75 |
873.25 |
882.75 |
+17.50 |
1,908 |
22,535 |
+895 |
Feb14 |
130528 |
872.75 |
884.25 |
872.75 |
882.25 |
+17.50 |
1,098 |
16,038 |
+256 |
Mar14 |
130528 |
871.00 |
882.50 |
871.00 |
880.25 |
+17.00 |
1,353 |
14,283 |
+364 |
Total Volume and Open Interest |
271,647 |
670,965 |
+8,850 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130528 |
2.604 |
2.640 |
2.577 |
2.632 |
+0.028 |
141 |
617 |
-31 |
Jul13 |
130528 |
2.470 |
2.507 |
2.450 |
2.502 |
+0.031 |
507 |
1,073 |
-79 |
Aug13 |
130528 |
2.382 |
2.402 |
2.379 |
2.392 |
+0.032 |
287 |
2,247 |
+19 |
Sep13 |
130528 |
2.249 |
2.264 |
2.243 |
2.257 |
+0.036 |
188 |
2,094 |
-33 |
Oct13 |
130528 |
2.118 |
2.127 |
2.110 |
2.122 |
+0.035 |
207 |
1,277 |
-77 |
Nov13 |
130528 |
2.058 |
2.062 |
2.043 |
2.062 |
+0.035 |
68 |
693 |
-45 |
Dec13 |
130528 |
2.030 |
2.038 |
2.011 |
2.035 |
+0.039 |
162 |
1,146 |
-30 |
Total Volume and Open Interest |
1,614 |
9,652 |
-287 |
WTI Crude Oil(ICE) |
Jul13 |
130528 |
93.84 |
95.90 |
93.54 |
95.01 |
+0.86 |
57,391 |
94,261 |
-2,163 |
Aug13 |
130528 |
94.11 |
96.07 |
93.85 |
95.20 |
+0.86 |
18,294 |
44,628 |
-824 |
Sep13 |
130528 |
94.11 |
95.86 |
94.05 |
95.17 |
+0.89 |
17,801 |
41,561 |
-1,049 |
Oct13 |
130528 |
94.27 |
95.46 |
94.27 |
94.88 |
+0.90 |
9,957 |
21,284 |
-1,541 |
Nov13 |
130528 |
93.71 |
95.30 |
93.71 |
94.44 |
+0.89 |
4,279 |
15,401 |
+316 |
Dec13 |
130528 |
92.67 |
94.82 |
92.67 |
93.95 |
+0.88 |
21,336 |
112,573 |
+1,220 |
Jan14 |
130528 |
93.59 |
93.85 |
93.45 |
93.45 |
+0.87 |
3,318 |
13,441 |
+351 |
Feb14 |
130528 |
91.73 |
93.34 |
91.73 |
92.97 |
+0.85 |
1,187 |
4,744 |
+236 |
Mar14 |
130528 |
92.63 |
92.87 |
92.53 |
92.53 |
+0.83 |
1,793 |
8,683 |
-46 |
Apr14 |
130528 |
92.11 |
92.11 |
92.11 |
92.11 |
+0.81 |
720 |
4,866 |
-139 |
May14 |
130528 |
91.75 |
91.75 |
91.75 |
91.75 |
+0.79 |
312 |
3,740 |
+77 |
Jun14 |
130528 |
91.82 |
91.82 |
91.41 |
91.44 |
+0.76 |
1,784 |
24,591 |
-528 |
Jul14 |
130528 |
91.11 |
91.11 |
91.11 |
91.11 |
+0.74 |
86 |
3,553 |
+0 |
Aug14 |
130528 |
90.78 |
90.78 |
90.78 |
90.78 |
+0.72 |
6 |
3,234 |
+2 |
Sep14 |
130528 |
90.44 |
90.44 |
90.44 |
90.44 |
+0.69 |
25 |
10,001 |
-1 |
Oct14 |
130528 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.67 |
5 |
3,700 |
-1 |
Total Volume and Open Interest |
143,156 |
525,779 |
-3,845 |
US Dollar Index(ICE) |
Jun13 |
130528 |
83.725 |
84.365 |
83.705 |
84.173 |
+0.415 |
61,589 |
88,827 |
-4,607 |
Sep13 |
130528 |
84.150 |
84.605 |
84.110 |
84.433 |
+0.400 |
808 |
2,164 |
+328 |
Dec13 |
130528 |
84.647 |
84.647 |
84.647 |
84.647 |
+0.400 |
|
|
|
Total Volume and Open Interest |
62,397 |
90,991 |
-4,279 |
Australian Dollar(CME) |
Jun13 |
130528 |
96.36 |
96.82 |
95.83 |
96.26 |
-0.01 |
206,807 |
193,270 |
-3,272 |
Sep13 |
130528 |
95.75 |
96.21 |
95.26 |
95.65 |
-0.01 |
3,238 |
5,482 |
+374 |
Dec13 |
130528 |
94.95 |
95.46 |
94.95 |
95.10 |
unch |
9 |
97 |
+4 |
Total Volume and Open Interest |
210,054 |
198,879 |
-2,894 |
British Pound(CME) |
Jun13 |
130528 |
151.22 |
151.55 |
150.24 |
150.62 |
-0.50 |
136,036 |
210,900 |
-1,064 |
Sep13 |
130528 |
151.19 |
151.44 |
150.21 |
150.54 |
-0.50 |
413 |
1,357 |
+45 |
Dec13 |
130528 |
150.48 |
150.98 |
150.48 |
150.48 |
-0.50 |
5 |
60 |
+1 |
Total Volume and Open Interest |
136,473 |
212,875 |
-999 |
Canadian Dollar(CME) |
Jun13 |
130528 |
96.91 |
96.92 |
96.02 |
96.26 |
-0.45 |
109,031 |
130,900 |
-5,724 |
Sep13 |
130528 |
96.64 |
96.71 |
95.84 |
96.06 |
-0.44 |
1,768 |
6,039 |
-274 |
Dec13 |
130528 |
96.23 |
96.32 |
95.64 |
95.86 |
-0.44 |
190 |
2,416 |
-42 |
Mar14 |
130528 |
95.52 |
96.09 |
95.52 |
95.65 |
-0.44 |
1 |
299 |
+0 |
Total Volume and Open Interest |
110,990 |
139,718 |
-6,040 |
Japanese Yen(CME) |
Jun13 |
130528 |
98.80 |
99.28 |
97.56 |
97.97 |
-1.03 |
395,083 |
221,557 |
-5,501 |
Sep13 |
130528 |
98.91 |
99.32 |
97.62 |
98.01 |
-1.04 |
3,049 |
5,114 |
+626 |
Dec13 |
130528 |
99.10 |
99.45 |
97.75 |
98.08 |
-1.03 |
50 |
193 |
+28 |
Total Volume and Open Interest |
398,189 |
226,918 |
-4,854 |
Swiss Franc(CME) |
Jun13 |
130528 |
103.97 |
104.27 |
102.24 |
102.77 |
-1.20 |
69,429 |
65,567 |
-123 |
Sep13 |
130528 |
104.34 |
104.34 |
102.39 |
102.87 |
-1.20 |
762 |
989 |
+626 |
Dec13 |
130528 |
102.99 |
104.19 |
102.99 |
102.99 |
-1.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
70,191 |
66,558 |
+503 |
EuroFX(CME) |
Jun13 |
130528 |
129.38 |
129.52 |
128.51 |
128.76 |
-0.43 |
325,451 |
259,574 |
-3,691 |
Sep13 |
130528 |
129.54 |
129.60 |
128.60 |
128.84 |
-0.42 |
1,437 |
3,595 |
+193 |
Dec13 |
130528 |
128.80 |
129.34 |
128.68 |
128.93 |
-0.41 |
17 |
514 |
+8 |
Total Volume and Open Interest |
326,905 |
263,708 |
-3,490 |
Mexican Peso(CME) |
Jun13 |
130528 |
796.50 |
802.25 |
789.25 |
792.75 |
-4.25 |
64,050 |
159,021 |
-3,533 |
Jul13 |
130528 |
790.75 |
795.00 |
790.75 |
790.75 |
-4.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
64,085 |
160,273 |
-3,520 |
Brazilian Real(CME) |
Jun13 |
130528 |
487.05 |
487.05 |
481.50 |
482.55 |
-3.80 |
252 |
13,569 |
-30 |
Jul13 |
130528 |
481.95 |
484.40 |
479.00 |
480.05 |
-3.90 |
2 |
278 |
-1 |
Aug13 |
130528 |
477.60 |
481.85 |
476.50 |
477.60 |
-3.80 |
|
|
|
Sep13 |
130528 |
478.70 |
478.70 |
474.80 |
474.80 |
-3.90 |
10 |
188 |
-5 |
Total Volume and Open Interest |
264 |
42,322 |
-36 |
30-Year T-Bonds(CBOT) |
Jun13 |
130528 |
143~090 |
143~130 |
140~160 |
141~080 |
-2~040 |
740,252 |
558,574 |
-24,217 |
Sep13 |
130528 |
142~080 |
142~140 |
139~180 |
140~090 |
-2~050 |
74,556 |
87,346 |
+43,361 |
Dec13 |
130528 |
139~250 |
141~300 |
139~250 |
139~250 |
-2~050 |
|
|
|
Total Volume and Open Interest |
814,808 |
645,920 |
+19,144 |
10-Year T-Notes(CBOT) |
Jun13 |
130528 |
131~095 |
131~125 |
130~025 |
130~125 |
-0~305 |
2,443,629 |
2,089,513 |
-116,414 |
Sep13 |
130528 |
130~105 |
130~145 |
129~035 |
129~135 |
-0~315 |
223,714 |
353,279 |
+79,070 |
Dec13 |
130528 |
129~135 |
129~135 |
129~135 |
129~135 |
-0~315 |
|
|
|
Total Volume and Open Interest |
2,667,343 |
2,442,792 |
-37,344 |
5-Year T-Notes(CBOT) |
Jun13 |
130528 |
123~200 |
123~214 |
123~002 |
123~046 |
-0~164 |
1,187,088 |
1,537,693 |
-69,106 |
Sep13 |
130528 |
123~040 |
123~060 |
122~152 |
122~200 |
-0~180 |
214,647 |
312,936 |
+72,187 |
Dec13 |
130528 |
122~200 |
123~060 |
122~200 |
122~200 |
-0~180 |
|
|
|
Total Volume and Open Interest |
1,401,735 |
1,850,629 |
+3,081 |
2 Year T-Notes(CBOT) |
Jun13 |
130528 |
110~072 |
110~074 |
110~044 |
110~054 |
-0~020 |
459,386 |
749,309 |
-17,290 |
Sep13 |
130528 |
110~062 |
110~062 |
110~024 |
110~036 |
-0~022 |
232,337 |
237,679 |
+106,792 |
Dec13 |
130528 |
110~036 |
110~060 |
110~036 |
110~036 |
-0~022 |
|
|
|
Total Volume and Open Interest |
691,723 |
986,988 |
+89,502 |
Eurodollars(CME) |
Jun13 |
130528 |
99.730 |
99.730 |
99.720 |
99.725 |
-0.003 |
130,488 |
805,720 |
-4,262 |
Sep13 |
130528 |
99.700 |
99.705 |
99.660 |
99.685 |
-0.015 |
108,742 |
753,525 |
+5,473 |
Dec13 |
130528 |
99.655 |
99.665 |
99.600 |
99.635 |
-0.025 |
142,268 |
863,101 |
-7,794 |
Mar14 |
130528 |
99.625 |
99.630 |
99.555 |
99.590 |
-0.040 |
147,012 |
784,282 |
-4,764 |
Jun14 |
130528 |
99.595 |
99.595 |
99.500 |
99.540 |
-0.055 |
171,697 |
757,118 |
-4,095 |
Sep14 |
130528 |
99.540 |
99.545 |
99.435 |
99.475 |
-0.070 |
173,014 |
658,962 |
-3,222 |
Dec14 |
130528 |
99.475 |
99.475 |
99.355 |
99.390 |
-0.090 |
212,133 |
731,000 |
-12,570 |
Mar15 |
130528 |
99.390 |
99.395 |
99.255 |
99.290 |
-0.105 |
228,977 |
642,580 |
+1,859 |
Jun15 |
130528 |
99.285 |
99.290 |
99.135 |
99.170 |
-0.120 |
253,620 |
743,841 |
-8,365 |
Sep15 |
130528 |
99.160 |
99.170 |
98.990 |
99.025 |
-0.140 |
200,970 |
508,891 |
-1,341 |
Dec15 |
130528 |
99.010 |
99.020 |
98.825 |
98.860 |
-0.160 |
238,059 |
645,538 |
-5,751 |
Mar16 |
130528 |
98.850 |
98.860 |
98.645 |
98.680 |
-0.180 |
215,453 |
417,288 |
-19,423 |
Jun16 |
130528 |
98.670 |
98.680 |
98.450 |
98.490 |
-0.195 |
197,380 |
322,516 |
-20,276 |
Sep16 |
130528 |
98.475 |
98.500 |
98.250 |
98.295 |
-0.205 |
124,001 |
251,192 |
+1,746 |
Dec16 |
130528 |
98.290 |
98.310 |
98.055 |
98.100 |
-0.210 |
98,292 |
178,136 |
-3,037 |
Mar17 |
130528 |
98.100 |
98.125 |
97.875 |
97.915 |
-0.215 |
80,643 |
173,636 |
-2,613 |
Jun17 |
130528 |
97.915 |
97.940 |
97.695 |
97.735 |
-0.210 |
60,774 |
128,188 |
+530 |
Sep17 |
130528 |
97.745 |
97.770 |
97.525 |
97.570 |
-0.205 |
43,001 |
91,138 |
-891 |
Total Volume and Open Interest |
2,900,290 |
9,747,888 |
-91,718 |
Ultra T-Bond(CBOT) |
Jun13 |
130528 |
156~22 |
157~02 |
152~27 |
154~02 |
-3~01 |
105,377 |
350,909 |
-14,652 |
Sep13 |
130528 |
155~14 |
155~20 |
151~12 |
152~19 |
-3~01 |
27,299 |
42,708 |
+21,348 |
Dec13 |
130528 |
152~19 |
155~20 |
152~19 |
152~19 |
-3~01 |
|
|
|
Total Volume and Open Interest |
132,676 |
393,617 |
+6,696 |
30 Day Federal Funds(CBOT) |
May13 |
130528 |
99.890 |
99.890 |
99.885 |
99.887 |
unch |
2,203 |
47,691 |
-287 |
Jun13 |
130528 |
99.895 |
99.900 |
99.885 |
99.890 |
unch |
2,832 |
45,229 |
+572 |
Jul13 |
130528 |
99.890 |
99.895 |
99.880 |
99.885 |
unch |
683 |
30,251 |
+535 |
Aug13 |
130528 |
99.885 |
99.890 |
99.880 |
99.880 |
-0.005 |
1,190 |
24,569 |
+367 |
Sep13 |
130528 |
99.875 |
99.885 |
99.870 |
99.880 |
unch |
645 |
20,375 |
+221 |
Oct13 |
130528 |
99.880 |
99.885 |
99.865 |
99.875 |
-0.005 |
722 |
16,274 |
-443 |
Total Volume and Open Interest |
12,390 |
346,977 |
+1,468 |
3-Mth Euro-Yen(CME) |
Jun13 |
130528 |
99.772 |
99.772 |
99.772 |
99.772 |
-0.007 |
|
|
|
Sep13 |
130528 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130528 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130528 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130528 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130528 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130528 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130528 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130528 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130528 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130528 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
868 |
+0 |
Sep13 |
130528 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130528 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130528 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
93 |
+0 |
Jun14 |
130528 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130528 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130528 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130528 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,568 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130528 |
142.48 |
142.54 |
141.71 |
141.89 |
-0.31 |
4,524 |
19,690 |
+794 |
Sep13 |
130528 |
142.24 |
142.25 |
141.60 |
141.68 |
-0.34 |
201 |
292 |
+67 |
Dec13 |
130528 |
137.92 |
137.92 |
137.92 |
137.92 |
-0.34 |
|
|
|
Total Volume and Open Interest |
4,725 |
19,982 |
+861 |
Euro-Bund(EUREX) |
Jun13 |
130528 |
144.15 |
144.38 |
143.58 |
143.82 |
-0.76 |
1,116,981 |
912,267 |
-42,123 |
Sep13 |
130528 |
144.21 |
144.44 |
143.63 |
143.89 |
-0.80 |
16,084 |
47,442 |
+3,747 |
Dec13 |
130528 |
141.13 |
141.84 |
141.13 |
141.84 |
-0.76 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,133,065 |
959,712 |
-38,376 |
Euro-Bobl(EUREX) |
Jun13 |
130528 |
126.15 |
126.30 |
125.94 |
126.07 |
-0.27 |
643,494 |
856,092 |
-56,393 |
Sep13 |
130528 |
126.58 |
126.77 |
126.41 |
126.51 |
-0.31 |
12,578 |
83,610 |
+8,958 |
Dec13 |
130528 |
126.51 |
126.51 |
126.51 |
126.51 |
-0.31 |
|
|
|
Total Volume and Open Interest |
656,072 |
939,702 |
-47,435 |
3-Mth Euribor(EUREX) |
Jun13 |
130528 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
0 |
3,011 |
+0 |
Sep13 |
130528 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
2 |
1,614 |
+145 |
Dec13 |
130528 |
99.780 |
99.780 |
99.780 |
99.780 |
-0.005 |
0 |
974 |
+0 |
Total Volume and Open Interest |
19 |
8,682 |
+138 |
Long Gilt(LIFFE) |
Jun13 |
130528 |
117~08 |
117~21 |
117~01 |
117~06 |
-0~19 |
351,982 |
336,018 |
-3,722 |
Sep13 |
130528 |
116~18 |
116~29 |
116~07 |
116~13 |
-0~20 |
200,684 |
22,903 |
+12,654 |
Total Volume and Open Interest |
552,666 |
358,921 |
+8,932 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130528 |
99.49 |
99.50 |
99.49 |
99.49 |
unch |
13,377 |
271,631 |
-1,315 |
Sep13 |
130528 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
45,180 |
317,670 |
-785 |
Dec13 |
130528 |
99.50 |
99.51 |
99.48 |
99.50 |
0.00 |
102,076 |
324,285 |
-1,605 |
Mar14 |
130528 |
99.48 |
99.49 |
99.47 |
99.48 |
-0.01 |
117,941 |
302,015 |
+2,740 |
Jun14 |
130528 |
99.46 |
99.46 |
99.44 |
99.44 |
-0.01 |
99,886 |
313,086 |
-2,427 |
Sep14 |
130528 |
99.42 |
99.43 |
99.40 |
99.40 |
-0.03 |
105,043 |
282,218 |
+6,259 |
Total Volume and Open Interest |
797,116 |
2,808,327 |
+27,559 |
3-Mth Euribor(LIFFE) |
Jun13 |
130528 |
99.800 |
99.810 |
99.795 |
99.805 |
+0.005 |
75,409 |
570,428 |
-4,613 |
Sep13 |
130528 |
99.800 |
99.815 |
99.790 |
99.805 |
unch |
126,744 |
381,655 |
-5,019 |
Dec13 |
130528 |
99.780 |
99.800 |
99.760 |
99.780 |
-0.005 |
141,703 |
478,885 |
-1,342 |
Total Volume and Open Interest |
1,342,939 |
4,590,944 |
-7,868 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130528 |
97.25 |
97.26 |
97.24 |
97.25 |
unch |
16,571 |
175,266 |
-7,377 |
Sep13 |
130528 |
97.37 |
97.38 |
97.36 |
97.37 |
unch |
30,552 |
248,707 |
-5,751 |
Dec13 |
130528 |
97.42 |
97.43 |
97.40 |
97.41 |
unch |
36,968 |
200,283 |
+833 |
Mar14 |
130528 |
97.40 |
97.40 |
97.37 |
97.39 |
+0.01 |
15,752 |
136,372 |
+525 |
Jun14 |
130528 |
97.33 |
97.33 |
97.29 |
97.30 |
+0.01 |
7,858 |
77,639 |
-866 |
Sep14 |
130528 |
97.21 |
97.21 |
97.19 |
97.19 |
+0.01 |
4,084 |
60,400 |
-2,600 |
Dec14 |
130528 |
97.08 |
97.09 |
97.06 |
97.07 |
+0.01 |
4,105 |
48,092 |
+501 |
Mar15 |
130528 |
96.96 |
96.96 |
96.95 |
96.95 |
+0.01 |
977 |
28,896 |
+286 |
Jun15 |
130528 |
96.83 |
96.83 |
96.83 |
96.83 |
unch |
11 |
2,111 |
-4 |
Sep15 |
130528 |
96.72 |
96.72 |
96.72 |
96.72 |
-0.01 |
10 |
762 |
+2 |
Total Volume and Open Interest |
116,896 |
979,177 |
-14,448 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130528 |
96.72 |
96.73 |
96.66 |
96.67 |
-0.02 |
88,978 |
502,215 |
-32,924 |
Sep13 |
130528 |
96.67 |
96.67 |
96.67 |
96.67 |
-0.02 |
|
|
|
Total Volume and Open Interest |
88,978 |
502,215 |
-32,924 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130528 |
97.42 |
97.43 |
97.37 |
97.39 |
-0.01 |
199,924 |
673,823 |
-77,422 |
Sep13 |
130528 |
97.39 |
97.39 |
97.39 |
97.39 |
-0.01 |
|
|
|
Total Volume and Open Interest |
199,924 |
673,823 |
-77,422 |
Gold(CMX) |
Jun13 |
130528 |
1386.3 |
1401.0 |
1372.1 |
1378.9 |
-7.7 |
220,700 |
147,241 |
-12,727 |
Aug13 |
130528 |
1387.5 |
1401.9 |
1372.8 |
1379.7 |
-7.8 |
27,808 |
155,857 |
+5,136 |
Oct13 |
130528 |
1387.1 |
1401.8 |
1375.3 |
1380.8 |
-7.8 |
1,048 |
12,335 |
+84 |
Dec13 |
130528 |
1389.9 |
1403.4 |
1375.0 |
1381.9 |
-7.9 |
4,253 |
61,216 |
+1,459 |
Feb14 |
130528 |
1383.5 |
1400.1 |
1379.4 |
1383.0 |
-7.9 |
346 |
13,960 |
-164 |
Apr14 |
130528 |
1386.0 |
1386.0 |
1378.0 |
1384.2 |
-7.8 |
267 |
5,643 |
+56 |
Jun14 |
130528 |
1385.4 |
1385.4 |
1385.4 |
1385.4 |
-7.7 |
336 |
9,953 |
+56 |
Aug14 |
130528 |
1399.0 |
1399.0 |
1384.5 |
1386.6 |
-7.6 |
8 |
1,252 |
+3 |
Oct14 |
130528 |
1388.0 |
1388.0 |
1388.0 |
1388.0 |
-7.5 |
0 |
847 |
+0 |
Dec14 |
130528 |
1404.8 |
1404.9 |
1387.7 |
1389.5 |
-7.4 |
270 |
10,152 |
-101 |
Feb15 |
130528 |
1391.1 |
1391.1 |
1391.1 |
1391.1 |
-7.3 |
0 |
11 |
+0 |
Total Volume and Open Interest |
256,910 |
445,517 |
-5,818 |
Silver(CMX) |
May13 |
130528 |
2259.5 |
2259.5 |
2218.0 |
2218.0 |
-30.2 |
42 |
109 |
-40 |
Jul13 |
130528 |
2236.0 |
2271.0 |
2211.0 |
2219.3 |
-30.3 |
43,871 |
76,667 |
-1,196 |
Sep13 |
130528 |
2255.0 |
2274.0 |
2215.0 |
2223.8 |
-30.3 |
1,509 |
10,647 |
+663 |
Dec13 |
130528 |
2264.0 |
2275.0 |
2223.0 |
2230.6 |
-30.4 |
2,198 |
24,428 |
+515 |
Mar14 |
130528 |
2244.0 |
2246.0 |
2236.1 |
2236.1 |
-30.4 |
141 |
5,077 |
+34 |
May14 |
130528 |
2256.0 |
2263.5 |
2239.3 |
2239.3 |
-30.3 |
318 |
5,588 |
+201 |
Jul14 |
130528 |
2242.5 |
2242.5 |
2242.5 |
2242.5 |
-30.3 |
484 |
4,509 |
-98 |
Total Volume and Open Interest |
50,099 |
147,342 |
+31 |
Platinum(NYMEX) |
Jul13 |
130528 |
1451.9 |
1471.0 |
1445.2 |
1461.8 |
+9.9 |
11,441 |
56,260 |
-458 |
Oct13 |
130528 |
1465.5 |
1474.0 |
1451.1 |
1465.5 |
+9.9 |
553 |
6,930 |
+137 |
Jan14 |
130528 |
1458.2 |
1467.6 |
1458.2 |
1467.6 |
+10.0 |
4 |
123 |
+2 |
Apr14 |
130528 |
1468.5 |
1468.5 |
1468.5 |
1468.5 |
+10.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,998 |
63,322 |
-319 |
Palladium(NYMEX) |
Jun13 |
130528 |
727.75 |
764.90 |
726.65 |
757.00 |
+30.55 |
5,872 |
17,612 |
-1,676 |
Sep13 |
130528 |
729.00 |
767.40 |
728.70 |
759.55 |
+31.05 |
3,475 |
18,485 |
+2,106 |
Dec13 |
130528 |
735.65 |
762.00 |
734.30 |
760.75 |
+31.05 |
3 |
1,059 |
+1 |
Total Volume and Open Interest |
9,350 |
37,175 |
+431 |
Copper(CMX) |
May13 |
130528 |
330.00 |
333.10 |
329.70 |
331.15 |
+2.00 |
325 |
478 |
-114 |
Jul13 |
130528 |
329.25 |
334.55 |
326.75 |
331.50 |
+1.95 |
81,475 |
95,089 |
-1,078 |
Sep13 |
130528 |
330.70 |
335.80 |
328.30 |
333.00 |
+1.95 |
4,095 |
29,759 |
+1,004 |
Dec13 |
130528 |
332.55 |
337.25 |
330.10 |
334.65 |
+1.95 |
1,221 |
19,580 |
+175 |
Mar14 |
130528 |
337.00 |
337.00 |
336.25 |
336.25 |
+1.90 |
448 |
6,012 |
+235 |
Total Volume and Open Interest |
88,737 |
164,680 |
+155 |
DJIA Index(CBOT) |
Jun13 |
130528 |
15290 |
15504 |
15290 |
15373 |
+66 |
260 |
12,534 |
+15 |
Sep13 |
130528 |
15305 |
15305 |
15239 |
15305 |
+66 |
5 |
16 |
-1 |
Dec13 |
130528 |
15150 |
15228 |
15150 |
15228 |
+59 |
0 |
2 |
+0 |
Mar14 |
130528 |
15133 |
15133 |
15074 |
15133 |
+59 |
|
|
|
Total Volume and Open Interest |
265 |
12,552 |
+14 |
E-mini DJIA Index(CBOT) |
Jun13 |
130528 |
15305 |
15508 |
15270 |
15373 |
+66 |
260,247 |
117,918 |
+3,493 |
Sep13 |
130528 |
15270 |
15435 |
15205 |
15305 |
+66 |
488 |
1,512 |
+288 |
Dec13 |
130528 |
15228 |
15228 |
15228 |
15228 |
+59 |
0 |
21 |
+0 |
Mar14 |
130528 |
15133 |
15133 |
15133 |
15133 |
+59 |
0 |
1 |
+0 |
Total Volume and Open Interest |
260,735 |
119,452 |
+3,781 |
S & P 500(CME) |
Jun13 |
130528 |
1650.70 |
1672.50 |
1644.50 |
1654.60 |
+4.00 |
12,619 |
188,379 |
+2,990 |
Sep13 |
130528 |
1662.30 |
1666.90 |
1648.90 |
1648.90 |
+4.00 |
63 |
6,031 |
-19 |
Dec13 |
130528 |
1642.80 |
1660.80 |
1642.80 |
1642.80 |
+4.00 |
552 |
2,563 |
+363 |
Mar14 |
130528 |
1636.80 |
1654.80 |
1636.80 |
1636.80 |
+4.00 |
|
|
|
Total Volume and Open Interest |
13,234 |
196,973 |
+3,334 |
S & P 500 E-Mini(Globex) |
Jun13 |
130528 |
1650.00 |
1672.75 |
1644.25 |
1654.50 |
+4.00 |
2,681,434 |
3,188,469 |
+33,426 |
Sep13 |
130528 |
1645.75 |
1666.75 |
1638.75 |
1649.00 |
+4.00 |
21,495 |
199,686 |
+9,735 |
Total Volume and Open Interest |
2,703,658 |
3,394,617 |
+43,251 |
NASDAQ 100(CME) |
Jun13 |
130528 |
3003.80 |
3038.00 |
2986.30 |
3003.50 |
+11.20 |
2,005 |
9,302 |
+712 |
Sep13 |
130528 |
3024.00 |
3031.00 |
2995.00 |
2998.30 |
+11.30 |
0 |
80 |
+0 |
Dec13 |
130528 |
2992.00 |
2992.00 |
2980.80 |
2992.00 |
+11.20 |
|
|
|
Total Volume and Open Interest |
2,005 |
9,382 |
+712 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130528 |
2991.30 |
3036.80 |
2985.00 |
3003.50 |
+11.20 |
313,279 |
430,919 |
+11,585 |
Sep13 |
130528 |
2995.30 |
3029.80 |
2986.30 |
2998.30 |
+11.30 |
466 |
3,971 |
+324 |
Total Volume and Open Interest |
313,745 |
434,931 |
+11,909 |
S & P Midcap 400(CME) |
Jun13 |
130528 |
1205.00 |
1208.00 |
1190.00 |
1192.40 |
+4.40 |
2 |
1,622 |
+0 |
Sep13 |
130528 |
1189.80 |
1189.80 |
1185.40 |
1189.80 |
+4.40 |
|
|
|
Dec13 |
130528 |
1187.80 |
1187.80 |
1183.40 |
1187.80 |
+4.40 |
|
|
|
Total Volume and Open Interest |
2 |
1,622 |
+0 |
Volatility Index(CBOE) |
May13 |
130521 |
13.20 |
13.58 |
13.10 |
13.50 |
+0.20 |
62,297 |
80,771 |
-7,404 |
Jun13 |
130528 |
15.15 |
15.35 |
14.90 |
15.20 |
-0.30 |
92,727 |
205,832 |
-4,299 |
Jul13 |
130528 |
16.30 |
16.45 |
16.10 |
16.35 |
-0.15 |
49,203 |
68,897 |
-428 |
Aug13 |
130528 |
17.15 |
17.27 |
16.99 |
17.20 |
-0.10 |
15,975 |
43,986 |
+289 |
Total Volume and Open Interest |
183,789 |
397,769 |
-6,726 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130528 |
14325 |
14690 |
13715 |
14430 |
+100 |
38,846 |
79,700 |
-3,872 |
Sep13 |
130528 |
14250 |
14790 |
13825 |
14535 |
+110 |
759 |
1,301 |
+169 |
Total Volume and Open Interest |
39,605 |
81,002 |
-3,703 |
Nikkei 225(SGX) |
Jun13 |
130528 |
14070 |
14415 |
13680 |
14375 |
-185 |
546,901 |
296,846 |
+23,879 |
Sep13 |
130528 |
14050 |
14410 |
13695 |
14370 |
-210 |
3,446 |
23,181 |
+1,620 |
Dec13 |
130528 |
14250 |
14300 |
14250 |
14300 |
-185 |
3 |
27,262 |
+2 |
Total Volume and Open Interest |
553,920 |
375,248 |
+26,170 |
CAC 40(EURONEXT) |
Jun13 |
130528 |
3988.5 |
4059.5 |
3986.0 |
4038.5 |
+94.5 |
125,331 |
403,756 |
+8,915 |
Jul13 |
130528 |
3990.0 |
4052.5 |
3985.0 |
4032.0 |
+95.0 |
7,188 |
909 |
-239 |
Aug13 |
130528 |
4032.5 |
4032.5 |
4032.5 |
4032.5 |
+95.5 |
0 |
1 |
+1 |
Total Volume and Open Interest |
132,542 |
405,193 |
+8,736 |
Hang Seng Index(HKFE) |
May13 |
130528 |
22718 |
22923 |
22594 |
22866 |
+283 |
129,232 |
115,468 |
-2,335 |
Jun13 |
130528 |
22459 |
22653 |
22334 |
22605 |
+287 |
17,094 |
26,426 |
+9,931 |
Total Volume and Open Interest |
146,783 |
144,270 |
+7,616 |
DAX(EUREX) |
Jun13 |
130528 |
8402.0 |
8530.0 |
8395.5 |
8496.0 |
+185.5 |
120,677 |
178,273 |
+2,115 |
Sep13 |
130528 |
8413.0 |
8537.0 |
8413.0 |
8504.0 |
+185.5 |
309 |
9,637 |
+65 |
Dec13 |
130528 |
8422.0 |
8535.5 |
8422.0 |
8513.0 |
+186.0 |
113 |
1,262 |
-14 |
Total Volume and Open Interest |
121,099 |
189,172 |
+2,166 |
FT-SE 100(EURONEXT) |
Jun13 |
130528 |
6683.00 |
6779.50 |
6678.50 |
6760.00 |
+125.00 |
110,508 |
663,650 |
-487 |
Sep13 |
130528 |
6648.00 |
6726.00 |
6648.00 |
6715.50 |
+124.50 |
6,565 |
12,286 |
+4,536 |
Dec13 |
130528 |
6687.00 |
6687.00 |
6687.00 |
6687.00 |
+124.50 |
0 |
275 |
+0 |
Total Volume and Open Interest |
117,073 |
676,211 |
+4,049 |
SPI 200(SFE) |
Jun13 |
130528 |
4955.0 |
4982.0 |
4936.0 |
4965.0 |
-8.0 |
54,452 |
292,447 |
+8,335 |
Sep13 |
130528 |
4905.0 |
4937.0 |
4904.0 |
4928.0 |
-8.0 |
556 |
4,003 |
+287 |
Dec13 |
130528 |
4924.0 |
4924.0 |
4924.0 |
4924.0 |
-9.0 |
19 |
2,496 |
+14 |
Total Volume and Open Interest |
55,038 |
301,446 |
+8,643 |
FTSE MIB(ISE) |
Jun13 |
130528 |
17280.00 |
17565.00 |
17255.00 |
17503.00 |
+573.00 |
35,911 |
59,437 |
-546 |
Sep13 |
130528 |
17225.00 |
17485.00 |
17225.00 |
17431.00 |
+578.00 |
40 |
420 |
+11 |
Dec13 |
130528 |
17220.00 |
17374.00 |
17220.00 |
17374.00 |
+636.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
35,951 |
59,860 |
-535 |
KOSPI 200(KFE) |
Jun13 |
130528 |
258.60 |
260.35 |
257.85 |
259.70 |
+1.90 |
202,059 |
111,878 |
+36 |
Sep13 |
130528 |
260.25 |
261.90 |
259.60 |
261.35 |
+2.15 |
329 |
8,005 |
+273 |
Dec13 |
130528 |
263.05 |
263.05 |
263.05 |
263.05 |
+1.95 |
0 |
230 |
+0 |
Total Volume and Open Interest |
202,389 |
120,455 |
+310 |
GSCI(CME) |
Jun13 |
130528 |
633.50 |
633.55 |
629.90 |
629.90 |
+6.05 |
224 |
8,905 |
-79 |
Jul13 |
130528 |
624.40 |
624.40 |
624.40 |
624.40 |
+7.05 |
129 |
730 |
+125 |
Aug13 |
130528 |
623.40 |
623.40 |
623.40 |
623.40 |
+7.05 |
1 |
0 |
-1 |
Total Volume and Open Interest |
354 |
9,635 |
+45 |
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. |
|
|