|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 29, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130529 |
1505.00 |
1519.00 |
1490.00 |
1501.75 |
-7.50 |
119,652 |
285,997 |
-5,402 |
Aug13 |
130529 |
1428.50 |
1440.50 |
1418.00 |
1429.25 |
-4.50 |
9,279 |
22,528 |
+999 |
Sep13 |
130529 |
1330.25 |
1340.00 |
1321.75 |
1331.50 |
-2.75 |
4,155 |
16,641 |
+307 |
Nov13 |
130529 |
1285.00 |
1295.00 |
1279.00 |
1288.50 |
+0.50 |
56,271 |
215,245 |
+2,351 |
Jan14 |
130529 |
1290.50 |
1300.00 |
1285.25 |
1294.75 |
+0.50 |
3,318 |
19,078 |
+538 |
Mar14 |
130529 |
1291.25 |
1300.25 |
1285.75 |
1295.25 |
+0.50 |
2,158 |
7,138 |
+169 |
May14 |
130529 |
1286.00 |
1295.25 |
1281.50 |
1290.25 |
+1.25 |
1,417 |
6,342 |
+215 |
Jul14 |
130529 |
1294.00 |
1302.50 |
1291.00 |
1297.00 |
unch |
501 |
6,409 |
+174 |
Aug14 |
130529 |
1289.25 |
1289.25 |
1288.75 |
1289.25 |
+0.50 |
6 |
40 |
+5 |
Sep14 |
130529 |
1270.75 |
1276.00 |
1269.75 |
1276.00 |
+6.25 |
0 |
10 |
+0 |
Nov14 |
130529 |
1264.50 |
1280.00 |
1264.00 |
1273.75 |
+6.75 |
242 |
8,992 |
+123 |
Jan15 |
130529 |
1269.75 |
1277.50 |
1269.75 |
1277.50 |
+6.75 |
3 |
26 |
+2 |
Mar15 |
130529 |
1273.75 |
1273.75 |
1267.00 |
1273.75 |
+6.75 |
1 |
4 |
+1 |
May15 |
130529 |
1270.75 |
1270.75 |
1264.00 |
1270.75 |
+6.75 |
|
|
|
Total Volume and Open Interest |
197,006 |
588,721 |
-517 |
Soybean Meal(CBOT) |
Jul13 |
130529 |
441.90 |
447.30 |
436.40 |
444.30 |
+2.00 |
44,195 |
137,722 |
-1,597 |
Aug13 |
130529 |
419.50 |
425.30 |
414.60 |
421.90 |
+2.40 |
6,321 |
24,870 |
-451 |
Sep13 |
130529 |
395.90 |
402.40 |
393.60 |
399.60 |
+2.60 |
3,754 |
18,474 |
+147 |
Oct13 |
130529 |
373.80 |
380.00 |
373.10 |
378.50 |
+4.10 |
2,772 |
14,641 |
+61 |
Dec13 |
130529 |
370.90 |
378.10 |
369.90 |
376.10 |
+4.30 |
16,831 |
64,464 |
+1,829 |
Jan14 |
130529 |
372.70 |
378.50 |
372.00 |
377.30 |
+4.40 |
832 |
7,019 |
+119 |
Mar14 |
130529 |
372.60 |
379.10 |
372.20 |
377.60 |
+4.10 |
685 |
4,686 |
+28 |
May14 |
130529 |
370.90 |
377.00 |
370.60 |
375.70 |
+4.20 |
369 |
3,794 |
+67 |
Jul14 |
130529 |
373.20 |
379.40 |
373.20 |
378.00 |
+4.00 |
61 |
2,363 |
+30 |
Aug14 |
130529 |
377.00 |
377.00 |
373.00 |
377.00 |
+4.00 |
9 |
49 |
+1 |
Total Volume and Open Interest |
75,833 |
278,455 |
+234 |
Soybean Oil(CBOT) |
Jul13 |
130529 |
49.54 |
49.89 |
48.56 |
48.63 |
-0.91 |
41,566 |
174,914 |
-300 |
Aug13 |
130529 |
49.33 |
49.74 |
48.58 |
48.63 |
-0.83 |
6,835 |
27,281 |
+95 |
Sep13 |
130529 |
49.16 |
49.52 |
48.43 |
48.49 |
-0.77 |
5,476 |
21,091 |
-215 |
Oct13 |
130529 |
48.93 |
49.17 |
48.20 |
48.24 |
-0.69 |
3,678 |
18,150 |
-291 |
Dec13 |
130529 |
48.81 |
49.15 |
48.05 |
48.16 |
-0.70 |
16,606 |
85,744 |
-55 |
Jan14 |
130529 |
48.64 |
48.94 |
48.01 |
48.12 |
-0.71 |
918 |
11,404 |
-88 |
Mar14 |
130529 |
48.68 |
49.02 |
48.03 |
48.14 |
-0.68 |
687 |
6,454 |
+110 |
May14 |
130529 |
48.60 |
48.86 |
48.04 |
48.09 |
-0.69 |
213 |
3,509 |
+57 |
Jul14 |
130529 |
48.67 |
48.81 |
48.10 |
48.18 |
-0.63 |
110 |
3,725 |
+46 |
Aug14 |
130529 |
48.14 |
48.73 |
48.14 |
48.14 |
-0.59 |
1 |
344 |
-1 |
Total Volume and Open Interest |
76,156 |
354,370 |
-577 |
Canola(WCE) |
Jul13 |
130529 |
646.4 |
646.6 |
639.0 |
640.5 |
-5.0 |
1,565 |
66,307 |
-3,389 |
Nov13 |
130529 |
569.8 |
570.8 |
565.3 |
570.1 |
+0.3 |
1,019 |
72,538 |
+2,249 |
Jan14 |
130529 |
570.5 |
573.0 |
566.4 |
572.0 |
+1.7 |
46 |
4,267 |
+194 |
Mar14 |
130529 |
562.9 |
566.7 |
562.9 |
566.1 |
+1.3 |
5 |
625 |
+9 |
May14 |
130529 |
556.4 |
559.2 |
556.4 |
558.6 |
+0.7 |
0 |
89 |
+0 |
Total Volume and Open Interest |
2,635 |
143,833 |
-937 |
Corn(CBOT) |
Jul13 |
130529 |
666.00 |
668.25 |
651.50 |
665.00 |
-1.50 |
83,484 |
433,733 |
-3,649 |
Sep13 |
130529 |
583.00 |
595.50 |
577.25 |
593.75 |
+10.00 |
28,482 |
166,062 |
+2,692 |
Dec13 |
130529 |
551.00 |
568.00 |
549.00 |
565.75 |
+14.75 |
41,838 |
441,129 |
+3,234 |
Mar14 |
130529 |
561.00 |
577.75 |
559.25 |
575.75 |
+14.25 |
3,347 |
46,518 |
+433 |
May14 |
130529 |
569.00 |
584.25 |
567.50 |
582.50 |
+13.50 |
1,312 |
15,969 |
+48 |
Jul14 |
130529 |
576.00 |
590.00 |
573.25 |
588.50 |
+12.50 |
1,521 |
26,185 |
+382 |
Sep14 |
130529 |
563.00 |
575.00 |
563.00 |
574.75 |
+10.50 |
714 |
2,539 |
+365 |
Dec14 |
130529 |
562.00 |
574.00 |
559.75 |
573.00 |
+10.25 |
1,516 |
47,067 |
+283 |
Mar15 |
130529 |
572.00 |
578.25 |
567.25 |
578.25 |
+10.00 |
20 |
712 |
+10 |
May15 |
130529 |
580.50 |
580.50 |
570.50 |
580.50 |
+10.00 |
22 |
35 |
+0 |
Total Volume and Open Interest |
162,297 |
1,183,455 |
+3,824 |
Wheat(CBOT) |
Jul13 |
130529 |
693.50 |
704.00 |
688.75 |
702.75 |
+9.00 |
43,322 |
215,124 |
-2,032 |
Sep13 |
130529 |
701.00 |
712.00 |
696.75 |
711.25 |
+9.50 |
11,407 |
60,313 |
+1,379 |
Dec13 |
130529 |
717.50 |
728.00 |
712.50 |
727.25 |
+9.50 |
15,465 |
104,828 |
+2,072 |
Mar14 |
130529 |
733.50 |
743.00 |
728.00 |
742.50 |
+9.25 |
1,605 |
20,292 |
+37 |
May14 |
130529 |
737.00 |
752.00 |
737.00 |
751.75 |
+10.75 |
187 |
2,330 |
+26 |
Jul14 |
130529 |
742.50 |
756.25 |
738.50 |
756.00 |
+12.25 |
431 |
10,071 |
+170 |
Total Volume and Open Interest |
72,545 |
419,425 |
+1,710 |
Wheat(KCBT) |
Jul13 |
130529 |
744.50 |
751.75 |
740.50 |
747.75 |
+4.25 |
7,894 |
87,797 |
-846 |
Sep13 |
130529 |
752.00 |
760.00 |
749.00 |
756.25 |
+4.50 |
2,379 |
21,475 |
+838 |
Dec13 |
130529 |
770.50 |
778.50 |
766.50 |
774.50 |
+4.75 |
2,118 |
24,349 |
+657 |
Mar14 |
130529 |
781.75 |
791.50 |
781.25 |
787.75 |
+4.75 |
147 |
4,339 |
+53 |
May14 |
130529 |
792.00 |
798.50 |
789.50 |
794.50 |
+5.50 |
52 |
941 |
+9 |
Jul14 |
130529 |
788.00 |
800.00 |
788.00 |
796.50 |
+6.50 |
108 |
2,778 |
+45 |
Total Volume and Open Interest |
12,711 |
141,871 |
+753 |
Wheat(MGE) |
Jul13 |
130529 |
808.00 |
817.75 |
807.50 |
815.75 |
+9.25 |
3,097 |
18,056 |
-617 |
Sep13 |
130529 |
799.00 |
807.75 |
798.25 |
805.00 |
+6.75 |
1,296 |
9,527 |
-14 |
Dec13 |
130529 |
806.25 |
814.75 |
805.00 |
811.50 |
+6.00 |
264 |
8,944 |
-12 |
Mar14 |
130529 |
822.00 |
827.25 |
822.00 |
824.25 |
+4.75 |
38 |
1,420 |
-23 |
May14 |
130529 |
827.50 |
829.25 |
827.50 |
829.25 |
+3.75 |
1 |
186 |
-1 |
Total Volume and Open Interest |
4,710 |
38,201 |
-667 |
Oats(CBOT) |
Jul13 |
130529 |
366.25 |
366.25 |
360.25 |
363.00 |
-3.25 |
445 |
5,867 |
-114 |
Sep13 |
130529 |
354.75 |
359.50 |
354.75 |
357.00 |
-2.50 |
10 |
238 |
+5 |
Dec13 |
130529 |
357.00 |
359.50 |
354.00 |
356.50 |
-3.00 |
83 |
1,891 |
+2 |
Mar14 |
130529 |
364.00 |
365.75 |
361.75 |
361.75 |
-4.00 |
20 |
88 |
+20 |
Total Volume and Open Interest |
558 |
8,084 |
-87 |
Rough Rice(CBOT) |
Jul13 |
130529 |
15.32 |
15.49 |
15.13 |
15.46 |
+0.14 |
691 |
9,845 |
-165 |
Sep13 |
130529 |
15.35 |
15.59 |
15.20 |
15.59 |
+0.25 |
165 |
1,432 |
+62 |
Nov13 |
130529 |
15.40 |
15.70 |
15.40 |
15.70 |
+0.23 |
1 |
251 |
+1 |
Jan14 |
130529 |
15.82 |
15.90 |
15.60 |
15.90 |
+0.25 |
2 |
39 |
+0 |
Total Volume and Open Interest |
859 |
11,567 |
-102 |
Live Cattle(CME) |
Jun13 |
130529 |
120.750 |
121.500 |
120.650 |
121.385 |
+0.635 |
11,951 |
52,306 |
-3,447 |
Aug13 |
130529 |
119.500 |
120.550 |
119.385 |
120.400 |
+0.970 |
15,687 |
133,442 |
+217 |
Oct13 |
130529 |
123.450 |
124.250 |
123.330 |
124.250 |
+0.850 |
6,068 |
58,234 |
+616 |
Dec13 |
130529 |
125.385 |
126.285 |
125.350 |
126.180 |
+0.795 |
5,062 |
39,857 |
+109 |
Feb14 |
130529 |
126.600 |
127.600 |
126.600 |
127.580 |
+0.945 |
1,424 |
13,817 |
+208 |
Apr14 |
130529 |
128.450 |
129.300 |
128.400 |
129.300 |
+1.000 |
649 |
7,242 |
+229 |
Total Volume and Open Interest |
40,895 |
305,759 |
-2,033 |
Feeder Cattle(CME) |
Aug13 |
130529 |
145.450 |
146.325 |
145.250 |
145.630 |
+0.145 |
2,891 |
22,864 |
-65 |
Sep13 |
130529 |
147.485 |
148.250 |
147.250 |
147.785 |
+0.235 |
793 |
3,072 |
+8 |
Oct13 |
130529 |
149.185 |
149.850 |
149.000 |
149.285 |
+0.185 |
482 |
3,201 |
-22 |
Nov13 |
130529 |
150.450 |
151.000 |
150.250 |
150.650 |
+0.150 |
236 |
1,962 |
+33 |
Jan14 |
130529 |
150.350 |
151.000 |
150.350 |
150.350 |
+0.100 |
100 |
669 |
-3 |
Mar14 |
130529 |
150.535 |
151.250 |
150.535 |
151.250 |
+0.750 |
6 |
64 |
+2 |
Apr14 |
130529 |
152.450 |
152.450 |
152.000 |
152.000 |
unch |
5 |
34 |
+5 |
Total Volume and Open Interest |
4,514 |
31,867 |
-41 |
Lean Hogs(CME) |
Jun13 |
130529 |
94.500 |
95.400 |
94.385 |
94.730 |
+0.030 |
9,413 |
33,169 |
-1,953 |
Jul13 |
130529 |
93.050 |
94.100 |
92.850 |
93.000 |
-0.350 |
12,726 |
71,461 |
+1,407 |
Aug13 |
130529 |
92.050 |
93.285 |
92.050 |
92.500 |
+0.020 |
6,144 |
45,673 |
+549 |
Oct13 |
130529 |
82.100 |
83.500 |
82.100 |
82.900 |
+0.600 |
4,654 |
45,003 |
+349 |
Dec13 |
130529 |
79.450 |
80.725 |
79.450 |
80.150 |
+0.570 |
3,328 |
32,563 |
+559 |
Feb14 |
130529 |
82.135 |
83.000 |
82.135 |
82.785 |
+0.835 |
1,449 |
14,368 |
+293 |
Apr14 |
130529 |
83.635 |
84.600 |
83.635 |
84.250 |
+0.800 |
890 |
10,272 |
+227 |
May14 |
130529 |
89.000 |
89.700 |
89.000 |
89.000 |
+0.450 |
3 |
321 |
+3 |
Total Volume and Open Interest |
38,999 |
258,129 |
+1,648 |
Class III Milk(CME) |
May13 |
130529 |
18.51 |
18.52 |
18.50 |
18.50 |
-0.01 |
86 |
3,483 |
-3 |
Jun13 |
130529 |
17.96 |
18.10 |
17.82 |
17.92 |
+0.04 |
520 |
4,088 |
+109 |
Jul13 |
130529 |
18.35 |
18.54 |
18.20 |
18.46 |
+0.14 |
250 |
3,316 |
+27 |
Aug13 |
130529 |
18.70 |
18.86 |
18.60 |
18.76 |
+0.09 |
138 |
2,877 |
+11 |
Sep13 |
130529 |
18.85 |
19.01 |
18.85 |
18.92 |
-0.01 |
63 |
2,377 |
+6 |
Total Volume and Open Interest |
1,158 |
22,957 |
+198 |
Cocoa(ICE) |
Jul13 |
130529 |
2206 |
2219 |
2191 |
2210 |
+5 |
11,798 |
86,823 |
-3,299 |
Sep13 |
130529 |
2217 |
2225 |
2198 |
2218 |
+5 |
3,400 |
46,829 |
+129 |
Dec13 |
130529 |
2220 |
2230 |
2207 |
2226 |
+6 |
1,499 |
36,755 |
+129 |
Mar14 |
130529 |
2223 |
2237 |
2213 |
2231 |
+6 |
757 |
33,406 |
+11 |
May14 |
130529 |
2233 |
2236 |
2217 |
2236 |
+6 |
193 |
10,348 |
-27 |
Jul14 |
130529 |
2240 |
2240 |
2238 |
2239 |
+5 |
131 |
3,243 |
+43 |
Sep14 |
130529 |
2244 |
2244 |
2244 |
2244 |
+5 |
87 |
3,208 |
+16 |
Total Volume and Open Interest |
17,871 |
220,940 |
-2,998 |
Coffee "C"(ICE) |
Jul13 |
130529 |
126.55 |
128.00 |
126.00 |
127.60 |
+1.15 |
16,739 |
95,540 |
+594 |
Sep13 |
130529 |
128.80 |
129.85 |
127.85 |
129.50 |
+1.00 |
6,716 |
38,173 |
+975 |
Dec13 |
130529 |
132.45 |
133.20 |
131.25 |
132.90 |
+0.90 |
2,453 |
23,234 |
+397 |
Mar14 |
130529 |
136.55 |
136.55 |
134.60 |
136.25 |
+0.80 |
681 |
7,357 |
+112 |
May14 |
130529 |
137.35 |
138.20 |
136.50 |
138.15 |
+0.80 |
152 |
4,137 |
+13 |
Jul14 |
130529 |
139.00 |
139.95 |
138.75 |
139.95 |
+0.75 |
38 |
1,369 |
+25 |
Total Volume and Open Interest |
26,809 |
172,300 |
+2,123 |
Orange Juice(ICE) |
Jul13 |
130529 |
148.80 |
154.60 |
148.80 |
153.60 |
+4.80 |
847 |
18,053 |
-129 |
Sep13 |
130529 |
148.45 |
152.70 |
148.05 |
152.10 |
+4.00 |
300 |
2,162 |
+193 |
Nov13 |
130529 |
147.85 |
150.20 |
147.85 |
149.60 |
+2.40 |
17 |
791 |
+0 |
Jan14 |
130529 |
147.95 |
149.40 |
147.85 |
149.20 |
+2.20 |
2 |
271 |
+0 |
Mar14 |
130529 |
148.95 |
148.95 |
148.95 |
148.95 |
+2.20 |
1 |
15 |
-1 |
May14 |
130529 |
148.95 |
148.95 |
148.95 |
148.95 |
+2.20 |
|
|
|
Total Volume and Open Interest |
1,167 |
21,292 |
+63 |
Sugar #11(ICE) |
Jul13 |
130529 |
16.72 |
16.82 |
16.61 |
16.67 |
-0.05 |
40,951 |
456,752 |
+1,260 |
Oct13 |
130529 |
17.00 |
17.12 |
16.92 |
16.96 |
-0.08 |
14,843 |
191,659 |
+5,320 |
Mar14 |
130529 |
18.01 |
18.08 |
17.87 |
17.90 |
-0.11 |
5,199 |
118,693 |
+1,265 |
May14 |
130529 |
18.13 |
18.22 |
17.96 |
18.00 |
-0.15 |
1,038 |
29,343 |
+62 |
Jul14 |
130529 |
18.25 |
18.34 |
18.03 |
18.08 |
-0.20 |
1,565 |
39,857 |
+358 |
Oct14 |
130529 |
18.51 |
18.58 |
18.23 |
18.28 |
-0.24 |
585 |
20,873 |
+331 |
Mar15 |
130529 |
18.96 |
18.96 |
18.67 |
18.74 |
-0.24 |
42 |
14,630 |
+2 |
May15 |
130529 |
18.93 |
18.93 |
18.72 |
18.72 |
-0.25 |
10 |
1,729 |
-4 |
Total Volume and Open Interest |
64,438 |
879,016 |
+8,594 |
London Cocoa(LCE) |
Jul13 |
130529 |
1503 |
1507 |
1498 |
1504 |
+1 |
7,196 |
69,021 |
-1,152 |
Sep13 |
130529 |
1507 |
1511 |
1505 |
1510 |
+3 |
3,707 |
42,187 |
-725 |
Dec13 |
130529 |
1508 |
1512 |
1504 |
1510 |
+3 |
1,805 |
58,418 |
+287 |
Mar14 |
130529 |
1503 |
1509 |
1500 |
1507 |
+4 |
2,017 |
52,078 |
+109 |
May14 |
130529 |
1509 |
1513 |
1506 |
1512 |
+3 |
905 |
12,774 |
+11 |
Jul14 |
130529 |
1515 |
1518 |
1513 |
1517 |
+3 |
152 |
4,935 |
+50 |
Sep14 |
130529 |
1523 |
1523 |
1522 |
1522 |
+3 |
0 |
2,150 |
+0 |
Total Volume and Open Interest |
15,782 |
242,680 |
-1,420 |
London Sugar(LCE) |
Aug13 |
130529 |
475.50 |
478.30 |
474.00 |
475.40 |
-1.20 |
4,902 |
43,705 |
+74 |
Oct13 |
130529 |
470.50 |
473.10 |
469.00 |
469.40 |
-2.20 |
2,143 |
15,195 |
+6 |
Dec13 |
130529 |
478.00 |
480.60 |
475.90 |
476.50 |
-3.00 |
222 |
6,300 |
-48 |
Mar14 |
130529 |
486.90 |
488.00 |
484.40 |
484.70 |
-3.70 |
216 |
6,283 |
-2 |
May14 |
130529 |
494.10 |
495.00 |
491.70 |
491.70 |
-3.00 |
8 |
2,130 |
-11 |
Total Volume and Open Interest |
7,510 |
75,256 |
+37 |
Cotton(ICE) |
Jul13 |
130529 |
81.62 |
81.71 |
80.61 |
80.70 |
-0.72 |
15,749 |
112,270 |
-4,333 |
Oct13 |
130529 |
83.45 |
83.45 |
83.10 |
83.13 |
-0.47 |
8 |
91 |
-3 |
Dec13 |
130529 |
84.19 |
84.27 |
83.29 |
83.38 |
-0.56 |
6,260 |
67,232 |
+1,640 |
Mar14 |
130529 |
84.28 |
84.34 |
83.72 |
83.83 |
-0.31 |
767 |
2,912 |
+161 |
May14 |
130529 |
84.76 |
84.79 |
84.29 |
84.56 |
-0.14 |
590 |
850 |
+107 |
Jul14 |
130529 |
85.20 |
85.37 |
84.89 |
85.36 |
+0.10 |
556 |
1,008 |
+296 |
Total Volume and Open Interest |
23,935 |
184,909 |
-2,127 |
Lumber(CME) |
Jul13 |
130529 |
285.9 |
287.0 |
277.4 |
277.4 |
-10.0 |
704 |
4,373 |
+122 |
Sep13 |
130529 |
290.2 |
290.2 |
282.0 |
282.5 |
-9.5 |
182 |
1,272 |
+32 |
Nov13 |
130529 |
294.8 |
294.8 |
285.5 |
285.9 |
-9.6 |
22 |
306 |
+13 |
Jan14 |
130529 |
304.0 |
304.0 |
296.2 |
300.1 |
-5.9 |
1 |
26 |
+1 |
Total Volume and Open Interest |
911 |
5,990 |
+169 |
Crude Oil(NYM) |
Jul13 |
130529 |
95.05 |
95.22 |
92.83 |
93.13 |
-1.88 |
203,991 |
316,587 |
-9,751 |
Aug13 |
130529 |
95.22 |
95.41 |
93.07 |
93.35 |
-1.85 |
42,470 |
148,612 |
+1,336 |
Sep13 |
130529 |
95.21 |
95.40 |
93.09 |
93.38 |
-1.79 |
36,024 |
136,031 |
+1,685 |
Oct13 |
130529 |
94.62 |
95.11 |
92.86 |
93.15 |
-1.73 |
11,794 |
80,930 |
+1,751 |
Nov13 |
130529 |
93.69 |
94.68 |
92.49 |
92.75 |
-1.69 |
9,452 |
51,313 |
+2,911 |
Dec13 |
130529 |
93.99 |
94.20 |
92.02 |
92.29 |
-1.66 |
32,335 |
243,492 |
+1,236 |
Jan14 |
130529 |
92.81 |
93.64 |
91.60 |
91.82 |
-1.63 |
3,513 |
45,979 |
-176 |
Feb14 |
130529 |
92.43 |
93.22 |
91.17 |
91.37 |
-1.60 |
1,182 |
25,024 |
+216 |
Mar14 |
130529 |
92.07 |
92.29 |
90.95 |
90.95 |
-1.58 |
2,029 |
39,410 |
-70 |
Apr14 |
130529 |
91.71 |
91.71 |
90.55 |
90.55 |
-1.56 |
870 |
18,788 |
+70 |
May14 |
130529 |
90.21 |
90.21 |
90.21 |
90.21 |
-1.54 |
765 |
20,327 |
+150 |
Jun14 |
130529 |
90.71 |
91.63 |
89.80 |
89.92 |
-1.52 |
6,068 |
91,418 |
-165 |
Jul14 |
130529 |
89.60 |
89.60 |
89.60 |
89.60 |
-1.51 |
495 |
18,107 |
+21 |
Aug14 |
130529 |
90.78 |
90.78 |
89.20 |
89.28 |
-1.50 |
576 |
17,875 |
+151 |
Sep14 |
130529 |
88.96 |
88.96 |
88.96 |
88.96 |
-1.48 |
1,970 |
31,724 |
+916 |
Oct14 |
130529 |
88.67 |
88.67 |
88.67 |
88.67 |
-1.47 |
546 |
15,194 |
+226 |
Total Volume and Open Interest |
368,561 |
1,741,607 |
+973 |
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 |
130529 |
95.025 |
95.200 |
92.825 |
93.125 |
-1.875 |
5,195 |
1,535 |
-31 |
Aug13 |
130529 |
94.950 |
95.400 |
93.050 |
93.350 |
-1.850 |
83 |
499 |
+18 |
Sep13 |
130529 |
94.975 |
95.375 |
93.275 |
93.375 |
-1.800 |
50 |
212 |
+9 |
Oct13 |
130529 |
93.150 |
95.100 |
93.150 |
93.150 |
-1.725 |
4 |
9 |
+0 |
Nov13 |
130529 |
92.750 |
94.650 |
92.750 |
92.750 |
-1.700 |
1 |
14 |
+1 |
Dec13 |
130529 |
92.500 |
94.175 |
92.300 |
92.300 |
-1.650 |
1 |
61 |
+0 |
Jan14 |
130529 |
91.825 |
91.825 |
91.825 |
91.825 |
-1.625 |
2 |
0 |
+0 |
Feb14 |
130529 |
91.375 |
91.375 |
91.375 |
91.375 |
-1.600 |
|
|
|
Total Volume and Open Interest |
5,336 |
2,421 |
-3 |
Heating Oil(NYM) |
Jun13 |
130529 |
290.85 |
290.85 |
286.50 |
286.95 |
-3.71 |
31,186 |
28,240 |
-7,465 |
Jul13 |
130529 |
290.70 |
290.77 |
286.01 |
286.48 |
-3.92 |
43,637 |
91,598 |
+2,074 |
Aug13 |
130529 |
291.35 |
291.48 |
286.54 |
287.00 |
-4.02 |
10,374 |
34,897 |
+823 |
Sep13 |
130529 |
290.75 |
292.13 |
287.57 |
287.75 |
-4.13 |
7,784 |
32,149 |
+409 |
Oct13 |
130529 |
291.61 |
292.99 |
288.43 |
288.54 |
-4.21 |
4,852 |
21,398 |
+1,548 |
Nov13 |
130529 |
293.11 |
293.59 |
288.89 |
289.13 |
-4.18 |
2,744 |
10,059 |
+80 |
Dec13 |
130529 |
293.80 |
293.94 |
289.00 |
289.48 |
-4.13 |
4,205 |
39,402 |
+161 |
Jan14 |
130529 |
293.32 |
293.84 |
289.70 |
289.98 |
-4.08 |
501 |
7,270 |
+29 |
Feb14 |
130529 |
293.92 |
293.99 |
289.83 |
290.18 |
-4.07 |
77 |
2,825 |
+9 |
Mar14 |
130529 |
293.32 |
293.38 |
289.50 |
289.58 |
-4.10 |
69 |
4,094 |
-8 |
Apr14 |
130529 |
291.06 |
291.06 |
287.93 |
288.22 |
-4.14 |
24 |
10,061 |
+10 |
May14 |
130529 |
286.95 |
291.15 |
286.87 |
286.94 |
-4.18 |
30 |
1,760 |
+0 |
Jun14 |
130529 |
290.05 |
290.05 |
285.75 |
285.78 |
-4.21 |
137 |
8,635 |
+79 |
Jul14 |
130529 |
285.28 |
285.28 |
285.28 |
285.28 |
-4.21 |
4 |
718 |
+1 |
Total Volume and Open Interest |
105,649 |
298,580 |
-2,250 |
Gasoline(NYMEX) |
Jun13 |
130529 |
285.24 |
285.24 |
278.96 |
280.31 |
-4.97 |
46,100 |
31,290 |
-10,536 |
Jul13 |
130529 |
284.42 |
284.68 |
278.60 |
279.80 |
-4.74 |
54,091 |
99,552 |
+1,405 |
Aug13 |
130529 |
282.60 |
282.78 |
277.35 |
278.39 |
-4.47 |
21,050 |
34,269 |
+1,236 |
Sep13 |
130529 |
280.43 |
280.77 |
275.49 |
276.40 |
-4.19 |
13,680 |
33,146 |
+831 |
Oct13 |
130529 |
266.95 |
267.46 |
262.50 |
263.04 |
-4.09 |
9,050 |
21,504 |
+1,031 |
Nov13 |
130529 |
264.30 |
264.70 |
259.79 |
260.31 |
-3.98 |
5,494 |
21,633 |
+561 |
Dec13 |
130529 |
262.38 |
262.84 |
257.96 |
258.48 |
-3.96 |
3,777 |
18,340 |
+812 |
Jan14 |
130529 |
260.72 |
261.86 |
257.60 |
257.96 |
-3.87 |
1,235 |
7,031 |
+127 |
Feb14 |
130529 |
261.01 |
261.01 |
258.45 |
258.45 |
-3.81 |
303 |
1,819 |
-64 |
Mar14 |
130529 |
263.54 |
263.54 |
259.82 |
259.82 |
-3.73 |
282 |
4,385 |
-44 |
Total Volume and Open Interest |
155,161 |
279,249 |
-4,664 |
e-miNY RBOB Gasoline(NYM) |
Jun13 |
130529 |
280.30 |
280.31 |
280.30 |
280.30 |
-5.00 |
0 |
1 |
+0 |
Jul13 |
130529 |
279.80 |
279.80 |
279.80 |
279.80 |
-4.70 |
|
|
|
Aug13 |
130529 |
278.40 |
278.40 |
278.39 |
278.40 |
-4.50 |
|
|
|
Sep13 |
130529 |
276.40 |
276.40 |
276.40 |
276.40 |
-4.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun13 |
130529 |
4.167 |
4.179 |
4.071 |
4.148 |
-0.026 |
55,976 |
24,644 |
-8,813 |
Jul13 |
130529 |
4.215 |
4.229 |
4.118 |
4.184 |
-0.040 |
57,167 |
309,161 |
+1,690 |
Aug13 |
130529 |
4.231 |
4.249 |
4.140 |
4.203 |
-0.040 |
18,979 |
85,838 |
+1,161 |
Sep13 |
130529 |
4.231 |
4.242 |
4.133 |
4.195 |
-0.041 |
17,190 |
107,213 |
+943 |
Oct13 |
130529 |
4.237 |
4.251 |
4.145 |
4.207 |
-0.039 |
16,301 |
189,447 |
+175 |
Nov13 |
130529 |
4.297 |
4.318 |
4.217 |
4.278 |
-0.035 |
5,759 |
75,481 |
+1,377 |
Dec13 |
130529 |
4.458 |
4.463 |
4.369 |
4.427 |
-0.034 |
3,271 |
63,552 |
+418 |
Jan14 |
130529 |
4.533 |
4.543 |
4.448 |
4.505 |
-0.033 |
8,251 |
139,207 |
+624 |
Feb14 |
130529 |
4.507 |
4.515 |
4.428 |
4.482 |
-0.032 |
1,839 |
37,270 |
+352 |
Mar14 |
130529 |
4.446 |
4.447 |
4.358 |
4.408 |
-0.034 |
4,007 |
72,170 |
+736 |
Apr14 |
130529 |
4.199 |
4.219 |
4.145 |
4.182 |
-0.028 |
3,612 |
116,297 |
+499 |
May14 |
130529 |
4.215 |
4.215 |
4.157 |
4.181 |
-0.026 |
242 |
22,651 |
-32 |
Jun14 |
130529 |
4.238 |
4.238 |
4.190 |
4.212 |
-0.026 |
168 |
21,475 |
+49 |
Jul14 |
130529 |
4.279 |
4.279 |
4.215 |
4.245 |
-0.025 |
339 |
13,711 |
-158 |
Aug14 |
130529 |
4.265 |
4.265 |
4.245 |
4.263 |
-0.025 |
1,170 |
13,911 |
-77 |
Sep14 |
130529 |
4.263 |
4.263 |
4.253 |
4.263 |
-0.025 |
1,784 |
18,722 |
-44 |
Total Volume and Open Interest |
199,609 |
1,507,006 |
+391 |
Brent Crude Oil(ICE) |
Jul13 |
130529 |
104.32 |
104.37 |
102.17 |
102.43 |
-1.80 |
136,588 |
267,598 |
-14,254 |
Aug13 |
130529 |
103.93 |
104.13 |
101.98 |
102.22 |
-1.77 |
63,176 |
200,258 |
+2,657 |
Sep13 |
130529 |
103.56 |
103.79 |
101.69 |
101.90 |
-1.73 |
36,971 |
125,707 |
+2,008 |
Oct13 |
130529 |
103.12 |
103.41 |
101.31 |
101.52 |
-1.71 |
17,325 |
89,788 |
-410 |
Nov13 |
130529 |
102.75 |
103.03 |
100.99 |
101.18 |
-1.69 |
9,860 |
61,885 |
-28 |
Dec13 |
130529 |
102.40 |
102.70 |
100.64 |
100.84 |
-1.67 |
32,255 |
183,590 |
-106 |
Jan14 |
130529 |
101.75 |
102.25 |
100.41 |
100.54 |
-1.64 |
3,632 |
44,318 |
+24 |
Feb14 |
130529 |
101.42 |
101.92 |
100.18 |
100.23 |
-1.61 |
1,790 |
25,800 |
-207 |
Mar14 |
130529 |
101.02 |
101.64 |
99.74 |
99.91 |
-1.58 |
2,600 |
33,214 |
-99 |
Apr14 |
130529 |
99.60 |
99.60 |
99.60 |
99.60 |
-1.55 |
947 |
33,481 |
+307 |
May14 |
130529 |
99.28 |
99.28 |
99.28 |
99.28 |
-1.53 |
763 |
15,747 |
+62 |
Jun14 |
130529 |
100.31 |
100.65 |
98.80 |
98.96 |
-1.50 |
6,932 |
81,541 |
+972 |
Jul14 |
130529 |
98.68 |
98.68 |
98.68 |
98.68 |
-1.48 |
325 |
14,813 |
+60 |
Aug14 |
130529 |
98.38 |
98.38 |
98.38 |
98.38 |
-1.46 |
201 |
19,486 |
+67 |
Total Volume and Open Interest |
325,182 |
1,514,045 |
-8,589 |
Gas Oil(ICE) |
Jun13 |
130529 |
875.25 |
875.25 |
861.50 |
865.25 |
-10.50 |
30,570 |
150,606 |
-3,582 |
Jul13 |
130529 |
876.75 |
876.75 |
861.75 |
865.75 |
-11.00 |
57,997 |
116,266 |
-3,438 |
Aug13 |
130529 |
878.25 |
878.25 |
863.25 |
867.75 |
-11.00 |
33,668 |
75,744 |
+4,051 |
Sep13 |
130529 |
878.25 |
879.25 |
865.00 |
869.75 |
-11.00 |
20,501 |
58,534 |
+1,656 |
Oct13 |
130529 |
879.00 |
880.25 |
866.50 |
871.25 |
-11.00 |
9,908 |
37,148 |
+1,173 |
Nov13 |
130529 |
880.00 |
880.25 |
866.75 |
871.75 |
-10.75 |
3,987 |
29,872 |
+426 |
Dec13 |
130529 |
881.75 |
881.75 |
867.00 |
872.25 |
-10.25 |
12,992 |
65,265 |
-739 |
Jan14 |
130529 |
880.50 |
880.50 |
870.75 |
872.75 |
-10.00 |
1,720 |
22,562 |
+27 |
Feb14 |
130529 |
877.75 |
879.50 |
871.25 |
872.25 |
-10.00 |
753 |
16,235 |
+197 |
Mar14 |
130529 |
874.75 |
878.00 |
869.50 |
870.50 |
-9.75 |
481 |
14,459 |
+176 |
Total Volume and Open Interest |
174,898 |
671,318 |
+353 |
Ethanol(CBOT) |
May13 |
130503 |
2.715 |
2.730 |
2.703 |
2.703 |
-0.010 |
42 |
295 |
-6 |
Jun13 |
130529 |
2.635 |
2.715 |
2.630 |
2.695 |
+0.063 |
274 |
654 |
+37 |
Jul13 |
130529 |
2.514 |
2.565 |
2.490 |
2.553 |
+0.051 |
255 |
1,039 |
-34 |
Aug13 |
130529 |
2.405 |
2.441 |
2.384 |
2.433 |
+0.041 |
167 |
2,251 |
+4 |
Sep13 |
130529 |
2.262 |
2.297 |
2.259 |
2.286 |
+0.029 |
277 |
2,149 |
+55 |
Oct13 |
130529 |
2.130 |
2.158 |
2.123 |
2.144 |
+0.022 |
142 |
1,234 |
-43 |
Nov13 |
130529 |
2.052 |
2.097 |
2.052 |
2.087 |
+0.025 |
59 |
684 |
-9 |
Dec13 |
130529 |
2.029 |
2.066 |
2.027 |
2.060 |
+0.025 |
139 |
1,198 |
+52 |
Total Volume and Open Interest |
1,327 |
9,720 |
+68 |
WTI Crude Oil(ICE) |
Jul13 |
130529 |
94.76 |
95.22 |
92.82 |
93.13 |
-1.88 |
38,732 |
89,413 |
-4,848 |
Aug13 |
130529 |
95.10 |
95.41 |
93.05 |
93.35 |
-1.85 |
14,121 |
43,549 |
-1,079 |
Sep13 |
130529 |
94.90 |
95.22 |
93.11 |
93.38 |
-1.79 |
6,341 |
42,297 |
+736 |
Oct13 |
130529 |
94.51 |
94.95 |
93.10 |
93.15 |
-1.73 |
2,700 |
21,401 |
+117 |
Nov13 |
130529 |
94.07 |
94.49 |
92.71 |
92.75 |
-1.69 |
1,261 |
15,470 |
+69 |
Dec13 |
130529 |
93.80 |
94.20 |
92.03 |
92.29 |
-1.66 |
9,251 |
112,257 |
-316 |
Jan14 |
130529 |
92.04 |
92.05 |
91.82 |
91.82 |
-1.63 |
798 |
13,626 |
+185 |
Feb14 |
130529 |
91.37 |
91.37 |
91.37 |
91.37 |
-1.60 |
294 |
4,741 |
-3 |
Mar14 |
130529 |
90.95 |
90.95 |
90.95 |
90.95 |
-1.58 |
264 |
8,740 |
+57 |
Apr14 |
130529 |
90.55 |
90.55 |
90.55 |
90.55 |
-1.56 |
134 |
4,869 |
+3 |
May14 |
130529 |
90.21 |
90.21 |
90.21 |
90.21 |
-1.54 |
106 |
3,785 |
+45 |
Jun14 |
130529 |
91.51 |
91.51 |
89.79 |
89.92 |
-1.52 |
1,518 |
24,957 |
+366 |
Jul14 |
130529 |
89.60 |
89.60 |
89.60 |
89.60 |
-1.51 |
2 |
3,553 |
+0 |
Aug14 |
130529 |
89.28 |
89.28 |
89.28 |
89.28 |
-1.50 |
1 |
3,233 |
-1 |
Sep14 |
130529 |
88.96 |
88.96 |
88.96 |
88.96 |
-1.48 |
7 |
10,000 |
-1 |
Oct14 |
130529 |
88.67 |
88.67 |
88.67 |
88.67 |
-1.47 |
3 |
3,697 |
-3 |
Total Volume and Open Interest |
79,467 |
518,617 |
-7,162 |
US Dollar Index(ICE) |
Jun13 |
130529 |
84.385 |
84.430 |
83.540 |
83.705 |
-0.467 |
39,614 |
88,425 |
-402 |
Sep13 |
130529 |
84.665 |
84.730 |
83.850 |
83.985 |
-0.448 |
244 |
2,246 |
+82 |
Dec13 |
130529 |
84.200 |
84.200 |
84.200 |
84.200 |
-0.448 |
|
|
|
Total Volume and Open Interest |
39,858 |
90,671 |
-320 |
Australian Dollar(CME) |
Jun13 |
130529 |
95.95 |
96.58 |
95.15 |
96.20 |
-0.06 |
140,184 |
201,934 |
+8,664 |
Sep13 |
130529 |
95.33 |
95.98 |
94.57 |
95.60 |
-0.05 |
1,810 |
5,588 |
+106 |
Dec13 |
130529 |
94.48 |
95.23 |
94.48 |
95.05 |
-0.05 |
6 |
93 |
-4 |
Total Volume and Open Interest |
142,000 |
207,645 |
+8,766 |
British Pound(CME) |
Jun13 |
130529 |
150.37 |
151.45 |
150.06 |
151.22 |
+0.60 |
99,745 |
211,954 |
+1,054 |
Sep13 |
130529 |
150.19 |
151.36 |
149.99 |
151.14 |
+0.60 |
487 |
1,554 |
+197 |
Dec13 |
130529 |
150.96 |
151.11 |
150.48 |
151.08 |
+0.60 |
15 |
61 |
+1 |
Total Volume and Open Interest |
100,266 |
214,127 |
+1,252 |
Canadian Dollar(CME) |
Jun13 |
130529 |
96.10 |
96.66 |
95.91 |
96.49 |
+0.23 |
66,038 |
131,983 |
+1,083 |
Sep13 |
130529 |
95.88 |
96.44 |
95.73 |
96.29 |
+0.23 |
1,865 |
7,189 |
+1,150 |
Dec13 |
130529 |
95.64 |
96.24 |
95.58 |
96.09 |
+0.23 |
156 |
2,396 |
-20 |
Mar14 |
130529 |
95.73 |
95.88 |
95.65 |
95.88 |
+0.23 |
1 |
298 |
-1 |
Total Volume and Open Interest |
68,062 |
141,930 |
+2,212 |
Japanese Yen(CME) |
Jun13 |
130529 |
97.77 |
99.31 |
97.54 |
98.86 |
+0.89 |
291,296 |
219,970 |
-1,587 |
Sep13 |
130529 |
97.81 |
99.35 |
97.57 |
98.91 |
+0.90 |
3,000 |
6,280 |
+1,166 |
Dec13 |
130529 |
98.00 |
99.18 |
98.00 |
98.97 |
+0.89 |
13 |
189 |
-4 |
Total Volume and Open Interest |
294,310 |
226,493 |
-425 |
Swiss Franc(CME) |
Jun13 |
130529 |
102.42 |
104.18 |
102.15 |
103.82 |
+1.05 |
47,846 |
66,786 |
+1,219 |
Sep13 |
130529 |
102.78 |
104.20 |
102.78 |
103.92 |
+1.05 |
679 |
1,547 |
+558 |
Dec13 |
130529 |
104.04 |
104.04 |
102.99 |
104.04 |
+1.05 |
1 |
3 |
+1 |
Total Volume and Open Interest |
48,526 |
68,336 |
+1,778 |
EuroFX(CME) |
Jun13 |
130529 |
128.56 |
129.80 |
128.39 |
129.36 |
+0.60 |
238,648 |
255,362 |
-4,212 |
Sep13 |
130529 |
128.62 |
129.86 |
128.48 |
129.43 |
+0.59 |
1,399 |
3,804 |
+209 |
Dec13 |
130529 |
128.60 |
129.72 |
128.60 |
129.52 |
+0.59 |
25 |
512 |
-2 |
Total Volume and Open Interest |
240,073 |
259,703 |
-4,005 |
Mexican Peso(CME) |
Jun13 |
130529 |
790.50 |
792.50 |
783.25 |
787.00 |
-5.75 |
47,497 |
154,197 |
-4,824 |
Jul13 |
130529 |
785.00 |
790.75 |
785.00 |
785.00 |
-5.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
47,511 |
155,442 |
-4,831 |
Brazilian Real(CME) |
Jun13 |
130529 |
479.95 |
479.95 |
472.85 |
473.80 |
-8.75 |
461 |
13,468 |
-101 |
Jul13 |
130529 |
479.30 |
479.30 |
470.30 |
471.20 |
-8.85 |
20 |
296 |
+18 |
Aug13 |
130529 |
473.10 |
473.10 |
467.75 |
468.75 |
-8.85 |
1 |
1 |
+1 |
Sep13 |
130529 |
466.10 |
474.80 |
466.10 |
466.10 |
-8.70 |
110 |
296 |
+108 |
Total Volume and Open Interest |
592 |
42,348 |
+26 |
30-Year T-Bonds(CBOT) |
Jun13 |
130529 |
140~250 |
141~260 |
139~290 |
141~200 |
+0~120 |
448,334 |
499,746 |
-58,828 |
Sep13 |
130529 |
139~250 |
140~270 |
138~300 |
140~210 |
+0~120 |
59,646 |
116,977 |
+29,631 |
Dec13 |
130529 |
140~050 |
140~050 |
140~050 |
140~050 |
+0~120 |
|
|
|
Total Volume and Open Interest |
507,980 |
616,723 |
-29,197 |
10-Year T-Notes(CBOT) |
Jun13 |
130529 |
130~055 |
130~180 |
129~190 |
130~150 |
+0~025 |
1,393,877 |
1,960,724 |
-128,789 |
Sep13 |
130529 |
129~060 |
129~190 |
128~195 |
129~155 |
+0~020 |
170,447 |
414,965 |
+61,686 |
Dec13 |
130529 |
129~155 |
129~155 |
129~135 |
129~155 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,564,324 |
2,375,689 |
-67,103 |
5-Year T-Notes(CBOT) |
Jun13 |
130529 |
123~014 |
123~316 |
122~222 |
123~034 |
-0~012 |
753,027 |
1,452,275 |
-85,418 |
Sep13 |
130529 |
122~160 |
122~202 |
122~044 |
122~182 |
-0~016 |
208,881 |
412,649 |
+99,713 |
Dec13 |
130529 |
122~182 |
122~182 |
122~182 |
122~182 |
-0~016 |
|
|
|
Total Volume and Open Interest |
961,908 |
1,864,924 |
+14,295 |
2 Year T-Notes(CBOT) |
Jun13 |
130529 |
110~050 |
110~062 |
110~032 |
110~054 |
unch |
239,998 |
681,412 |
-67,897 |
Sep13 |
130529 |
110~024 |
110~040 |
110~006 |
110~030 |
-0~006 |
106,865 |
263,732 |
+26,053 |
Dec13 |
130529 |
110~030 |
110~030 |
110~030 |
110~030 |
-0~006 |
|
|
|
Total Volume and Open Interest |
346,863 |
945,144 |
-41,844 |
Eurodollars(CME) |
Jun13 |
130529 |
99.723 |
99.728 |
99.717 |
99.720 |
-0.005 |
63,412 |
803,472 |
-2,248 |
Sep13 |
130529 |
99.665 |
99.695 |
99.665 |
99.680 |
-0.005 |
70,925 |
759,366 |
+5,841 |
Dec13 |
130529 |
99.610 |
99.640 |
99.600 |
99.625 |
-0.010 |
107,802 |
850,902 |
-12,199 |
Mar14 |
130529 |
99.560 |
99.590 |
99.540 |
99.575 |
-0.015 |
101,141 |
780,234 |
-4,048 |
Jun14 |
130529 |
99.505 |
99.535 |
99.475 |
99.515 |
-0.025 |
126,546 |
766,082 |
+8,964 |
Sep14 |
130529 |
99.445 |
99.475 |
99.400 |
99.450 |
-0.025 |
119,150 |
655,756 |
-3,206 |
Dec14 |
130529 |
99.360 |
99.395 |
99.310 |
99.365 |
-0.025 |
107,494 |
721,330 |
-9,670 |
Mar15 |
130529 |
99.260 |
99.295 |
99.200 |
99.265 |
-0.025 |
112,331 |
642,624 |
+44 |
Jun15 |
130529 |
99.140 |
99.175 |
99.075 |
99.145 |
-0.025 |
155,629 |
730,534 |
-13,307 |
Sep15 |
130529 |
98.995 |
99.030 |
98.925 |
99.010 |
-0.015 |
100,520 |
504,785 |
-4,106 |
Dec15 |
130529 |
98.825 |
98.865 |
98.750 |
98.850 |
-0.010 |
92,525 |
638,212 |
-7,326 |
Mar16 |
130529 |
98.645 |
98.690 |
98.565 |
98.675 |
-0.005 |
113,889 |
426,811 |
+9,523 |
Jun16 |
130529 |
98.455 |
98.505 |
98.365 |
98.490 |
unch |
121,899 |
322,421 |
-95 |
Sep16 |
130529 |
98.260 |
98.310 |
98.160 |
98.300 |
+0.005 |
56,235 |
251,001 |
-191 |
Dec16 |
130529 |
98.065 |
98.120 |
97.960 |
98.110 |
+0.010 |
42,515 |
179,521 |
+1,385 |
Mar17 |
130529 |
97.880 |
97.940 |
97.775 |
97.930 |
+0.015 |
33,481 |
172,562 |
-1,074 |
Jun17 |
130529 |
97.695 |
97.765 |
97.590 |
97.755 |
+0.020 |
39,786 |
132,759 |
+4,571 |
Sep17 |
130529 |
97.530 |
97.605 |
97.425 |
97.595 |
+0.025 |
23,596 |
90,296 |
-842 |
Total Volume and Open Interest |
1,618,775 |
9,719,978 |
-27,910 |
Ultra T-Bond(CBOT) |
Jun13 |
130529 |
153~13 |
154~26 |
152~03 |
154~14 |
+0~12 |
76,350 |
331,331 |
-19,578 |
Sep13 |
130529 |
151~26 |
153~11 |
150~24 |
152~31 |
+0~12 |
32,358 |
68,061 |
+25,353 |
Dec13 |
130529 |
152~31 |
152~31 |
152~31 |
152~31 |
+0~12 |
|
|
|
Total Volume and Open Interest |
108,708 |
399,392 |
+5,775 |
30 Day Federal Funds(CBOT) |
May13 |
130529 |
99.890 |
99.890 |
99.887 |
99.890 |
+0.003 |
976 |
47,698 |
+7 |
Jun13 |
130529 |
99.890 |
99.895 |
99.890 |
99.895 |
+0.005 |
2,552 |
44,397 |
-832 |
Jul13 |
130529 |
99.880 |
99.890 |
99.880 |
99.885 |
unch |
828 |
29,895 |
-356 |
Aug13 |
130529 |
99.880 |
99.885 |
99.875 |
99.885 |
+0.005 |
1,731 |
25,707 |
+1,138 |
Sep13 |
130529 |
99.870 |
99.880 |
99.870 |
99.880 |
unch |
1,953 |
20,393 |
+18 |
Oct13 |
130529 |
99.865 |
99.875 |
99.860 |
99.875 |
unch |
249 |
16,131 |
-143 |
Total Volume and Open Interest |
11,347 |
347,508 |
+531 |
3-Mth Euro-Yen(CME) |
Jun13 |
130529 |
99.772 |
99.772 |
99.772 |
99.772 |
unch |
|
|
|
Sep13 |
130529 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Dec13 |
130529 |
99.783 |
99.783 |
99.783 |
99.783 |
unch |
|
|
|
Mar14 |
130529 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Jun14 |
130529 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130529 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130529 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130529 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130529 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130529 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130529 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
868 |
+0 |
Sep13 |
130529 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130529 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
402 |
+0 |
Mar14 |
130529 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
93 |
+0 |
Jun14 |
130529 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130529 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130529 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130529 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,568 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130529 |
141.95 |
142.07 |
141.07 |
141.88 |
-0.01 |
1,567 |
19,166 |
-524 |
Sep13 |
130529 |
141.70 |
141.70 |
141.05 |
141.62 |
-0.06 |
45 |
394 |
+102 |
Dec13 |
130529 |
137.86 |
137.86 |
137.86 |
137.86 |
-0.06 |
|
|
|
Total Volume and Open Interest |
1,612 |
19,560 |
-422 |
Euro-Bund(EUREX) |
Jun13 |
130529 |
143.30 |
143.73 |
143.25 |
143.41 |
-0.41 |
872,381 |
905,320 |
-6,947 |
Sep13 |
130529 |
143.24 |
143.75 |
143.24 |
143.43 |
-0.46 |
10,659 |
47,242 |
-200 |
Dec13 |
130529 |
141.41 |
141.41 |
141.41 |
141.41 |
-0.43 |
0 |
3 |
+0 |
Total Volume and Open Interest |
883,040 |
952,565 |
-7,147 |
Euro-Bobl(EUREX) |
Jun13 |
130529 |
125.80 |
126.01 |
125.76 |
125.85 |
-0.22 |
742,869 |
813,614 |
-42,478 |
Sep13 |
130529 |
126.21 |
126.43 |
126.20 |
126.25 |
-0.26 |
35,413 |
94,942 |
+11,332 |
Dec13 |
130529 |
126.25 |
126.25 |
126.25 |
126.25 |
-0.26 |
|
|
|
Total Volume and Open Interest |
778,282 |
908,556 |
-31,146 |
3-Mth Euribor(EUREX) |
Jun13 |
130529 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.005 |
2 |
3,009 |
-2 |
Sep13 |
130529 |
99.785 |
99.785 |
99.780 |
99.780 |
-0.025 |
4 |
1,612 |
-2 |
Dec13 |
130529 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.035 |
100 |
974 |
+0 |
Total Volume and Open Interest |
128 |
8,687 |
+5 |
Long Gilt(LIFFE) |
Jun13 |
130529 |
116~30 |
116~31 |
116~13 |
116~23 |
-0~15 |
456,211 |
238,407 |
-97,611 |
Sep13 |
130529 |
116~03 |
116~05 |
115~18 |
115~28 |
-0~17 |
332,430 |
126,034 |
+103,131 |
Total Volume and Open Interest |
788,641 |
364,441 |
+5,520 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130529 |
99.49 |
99.50 |
99.49 |
99.50 |
+0.01 |
15,167 |
271,663 |
+32 |
Sep13 |
130529 |
99.49 |
99.50 |
99.48 |
99.50 |
unch |
55,862 |
316,055 |
-1,615 |
Dec13 |
130529 |
99.48 |
99.49 |
99.47 |
99.48 |
-0.01 |
37,112 |
314,238 |
-10,047 |
Mar14 |
130529 |
99.46 |
99.47 |
99.44 |
99.45 |
-0.03 |
52,665 |
301,609 |
-406 |
Jun14 |
130529 |
99.43 |
99.43 |
99.40 |
99.41 |
-0.03 |
62,262 |
326,663 |
+13,577 |
Sep14 |
130529 |
99.39 |
99.39 |
99.35 |
99.37 |
-0.03 |
49,805 |
281,161 |
-1,057 |
Total Volume and Open Interest |
498,833 |
2,813,251 |
+4,924 |
3-Mth Euribor(LIFFE) |
Jun13 |
130529 |
99.800 |
99.805 |
99.795 |
99.800 |
-0.005 |
81,343 |
565,350 |
-5,078 |
Sep13 |
130529 |
99.790 |
99.800 |
99.770 |
99.780 |
-0.025 |
113,868 |
374,550 |
-7,105 |
Dec13 |
130529 |
99.765 |
99.770 |
99.735 |
99.745 |
-0.035 |
84,593 |
477,995 |
-890 |
Total Volume and Open Interest |
1,068,963 |
4,574,683 |
-16,261 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130529 |
97.24 |
97.26 |
97.23 |
97.25 |
unch |
11,707 |
165,321 |
-9,945 |
Sep13 |
130529 |
97.37 |
97.38 |
97.33 |
97.37 |
unch |
15,434 |
245,214 |
-3,493 |
Dec13 |
130529 |
97.41 |
97.43 |
97.36 |
97.40 |
-0.01 |
20,378 |
195,575 |
-4,708 |
Mar14 |
130529 |
97.38 |
97.40 |
97.33 |
97.37 |
-0.02 |
9,091 |
137,327 |
+955 |
Jun14 |
130529 |
97.29 |
97.31 |
97.24 |
97.28 |
-0.02 |
2,042 |
75,207 |
-2,432 |
Sep14 |
130529 |
97.18 |
97.19 |
97.13 |
97.16 |
-0.03 |
2,376 |
60,274 |
-126 |
Dec14 |
130529 |
97.06 |
97.07 |
97.01 |
97.03 |
-0.04 |
953 |
47,628 |
-464 |
Mar15 |
130529 |
96.91 |
96.95 |
96.88 |
96.91 |
-0.04 |
870 |
30,116 |
+1,220 |
Jun15 |
130529 |
96.83 |
96.83 |
96.79 |
96.79 |
-0.04 |
91 |
2,323 |
+212 |
Sep15 |
130529 |
96.71 |
96.71 |
96.67 |
96.67 |
-0.05 |
20 |
783 |
+21 |
Total Volume and Open Interest |
62,982 |
960,432 |
-18,745 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130529 |
96.66 |
96.68 |
96.49 |
96.53 |
-0.14 |
44,378 |
490,693 |
-11,522 |
Sep13 |
130529 |
96.53 |
96.53 |
96.53 |
96.53 |
-0.14 |
|
|
|
Total Volume and Open Interest |
44,378 |
490,693 |
-11,522 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130529 |
97.38 |
97.40 |
97.30 |
97.33 |
-0.06 |
120,701 |
657,426 |
-16,397 |
Sep13 |
130529 |
97.33 |
97.33 |
97.33 |
97.33 |
-0.06 |
|
|
|
Total Volume and Open Interest |
120,701 |
657,426 |
-16,397 |
Gold(CMX) |
Jun13 |
130529 |
1379.9 |
1394.9 |
1379.1 |
1391.3 |
+12.4 |
136,510 |
125,684 |
-21,557 |
Aug13 |
130529 |
1380.9 |
1395.4 |
1379.7 |
1391.8 |
+12.1 |
37,955 |
167,473 |
+11,616 |
Oct13 |
130529 |
1385.9 |
1395.8 |
1382.7 |
1392.9 |
+12.1 |
352 |
12,227 |
-108 |
Dec13 |
130529 |
1384.0 |
1396.3 |
1382.5 |
1394.1 |
+12.2 |
2,756 |
60,943 |
-273 |
Feb14 |
130529 |
1391.2 |
1397.7 |
1387.4 |
1395.2 |
+12.2 |
323 |
13,862 |
-98 |
Apr14 |
130529 |
1392.0 |
1396.4 |
1390.0 |
1396.4 |
+12.2 |
23 |
5,653 |
+10 |
Jun14 |
130529 |
1397.8 |
1397.8 |
1397.6 |
1397.6 |
+12.2 |
176 |
10,003 |
+50 |
Aug14 |
130529 |
1398.9 |
1398.9 |
1398.9 |
1398.9 |
+12.3 |
35 |
1,247 |
-5 |
Oct14 |
130529 |
1400.3 |
1400.3 |
1400.3 |
1400.3 |
+12.3 |
50 |
847 |
+0 |
Dec14 |
130529 |
1396.1 |
1401.9 |
1396.1 |
1401.9 |
+12.4 |
276 |
10,184 |
+32 |
Feb15 |
130529 |
1403.6 |
1403.6 |
1403.6 |
1403.6 |
+12.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
179,388 |
435,106 |
-10,411 |
Silver(CMX) |
May13 |
130529 |
2237.0 |
2244.5 |
2237.0 |
2244.5 |
+26.5 |
13 |
99 |
-10 |
Jul13 |
130529 |
2224.0 |
2248.0 |
2213.0 |
2245.3 |
+26.0 |
25,101 |
75,454 |
-1,213 |
Sep13 |
130529 |
2243.5 |
2251.0 |
2219.5 |
2249.8 |
+26.0 |
1,558 |
11,154 |
+507 |
Dec13 |
130529 |
2236.0 |
2259.0 |
2225.5 |
2256.5 |
+25.9 |
2,590 |
24,527 |
+99 |
Mar14 |
130529 |
2260.0 |
2262.0 |
2260.0 |
2262.0 |
+25.9 |
1,171 |
4,732 |
-345 |
May14 |
130529 |
2264.5 |
2265.2 |
2264.5 |
2265.2 |
+25.9 |
233 |
5,744 |
+156 |
Jul14 |
130529 |
2268.5 |
2268.5 |
2268.5 |
2268.5 |
+26.0 |
256 |
4,356 |
-153 |
Total Volume and Open Interest |
32,004 |
146,232 |
-1,110 |
Platinum(NYMEX) |
Jul13 |
130529 |
1457.2 |
1468.0 |
1451.4 |
1453.0 |
-8.8 |
8,313 |
56,111 |
-149 |
Oct13 |
130529 |
1467.4 |
1468.4 |
1455.6 |
1456.8 |
-8.7 |
132 |
7,031 |
+101 |
Jan14 |
130529 |
1458.9 |
1458.9 |
1458.9 |
1458.9 |
-8.7 |
4 |
123 |
+0 |
Apr14 |
130529 |
1459.8 |
1459.8 |
1459.8 |
1459.8 |
-8.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
8,451 |
63,274 |
-48 |
Palladium(NYMEX) |
Jun13 |
130529 |
756.45 |
756.45 |
744.55 |
747.80 |
-9.20 |
9,333 |
12,816 |
-4,796 |
Sep13 |
130529 |
758.80 |
758.80 |
747.25 |
750.10 |
-9.45 |
6,514 |
22,883 |
+4,398 |
Dec13 |
130529 |
750.30 |
751.35 |
749.85 |
751.35 |
-9.40 |
90 |
1,149 |
+90 |
Total Volume and Open Interest |
15,945 |
36,865 |
-310 |
Copper(CMX) |
May13 |
130529 |
327.25 |
329.10 |
327.15 |
329.10 |
-2.05 |
165 |
432 |
-46 |
Jul13 |
130529 |
331.00 |
332.40 |
327.20 |
329.70 |
-1.80 |
42,954 |
93,267 |
-1,822 |
Sep13 |
130529 |
331.80 |
333.80 |
328.85 |
331.20 |
-1.80 |
4,967 |
31,547 |
+1,788 |
Dec13 |
130529 |
334.40 |
334.40 |
331.25 |
332.95 |
-1.70 |
932 |
19,623 |
+43 |
Mar14 |
130529 |
336.05 |
336.05 |
334.65 |
334.65 |
-1.60 |
69 |
6,046 |
+34 |
Total Volume and Open Interest |
50,212 |
164,646 |
-34 |
DJIA Index(CBOT) |
Jun13 |
130529 |
15366 |
15377 |
15240 |
15290 |
-83 |
85 |
12,529 |
-5 |
Sep13 |
130529 |
15265 |
15265 |
15170 |
15221 |
-84 |
5 |
16 |
+0 |
Dec13 |
130529 |
15144 |
15228 |
15144 |
15144 |
-84 |
0 |
2 |
+0 |
Mar14 |
130529 |
15049 |
15133 |
15049 |
15049 |
-84 |
|
|
|
Total Volume and Open Interest |
90 |
12,547 |
-5 |
E-mini DJIA Index(CBOT) |
Jun13 |
130529 |
15369 |
15390 |
15209 |
15290 |
-83 |
162,120 |
115,881 |
-2,037 |
Sep13 |
130529 |
15279 |
15355 |
15147 |
15221 |
-84 |
40 |
1,514 |
+2 |
Dec13 |
130529 |
15144 |
15144 |
15144 |
15144 |
-84 |
2 |
21 |
+0 |
Mar14 |
130529 |
15049 |
15049 |
15049 |
15049 |
-84 |
0 |
1 |
+0 |
Total Volume and Open Interest |
162,162 |
117,417 |
-2,035 |
S & P 500(CME) |
Jun13 |
130529 |
1654.00 |
1656.60 |
1638.30 |
1647.00 |
-7.60 |
15,047 |
189,962 |
+1,583 |
Sep13 |
130529 |
1640.50 |
1645.30 |
1632.90 |
1641.20 |
-7.70 |
314 |
6,070 |
+39 |
Dec13 |
130529 |
1630.00 |
1638.20 |
1626.80 |
1635.10 |
-7.70 |
552 |
2,563 |
+0 |
Mar14 |
130529 |
1629.10 |
1629.10 |
1620.80 |
1629.10 |
-7.70 |
|
|
|
Total Volume and Open Interest |
15,913 |
198,595 |
+1,622 |
S & P 500 E-Mini(Globex) |
Jun13 |
130529 |
1654.25 |
1656.75 |
1638.00 |
1647.00 |
-7.50 |
1,950,868 |
3,167,489 |
-20,980 |
Sep13 |
130529 |
1649.25 |
1651.00 |
1632.25 |
1641.25 |
-7.75 |
21,024 |
209,397 |
+9,711 |
Total Volume and Open Interest |
1,971,949 |
3,383,349 |
-11,268 |
NASDAQ 100(CME) |
Jun13 |
130529 |
3004.00 |
3008.30 |
2978.50 |
2995.50 |
-8.00 |
186 |
9,284 |
-18 |
Sep13 |
130529 |
2980.00 |
3000.00 |
2976.00 |
2990.00 |
-8.30 |
0 |
80 |
+0 |
Dec13 |
130529 |
2983.80 |
2992.00 |
2983.80 |
2983.80 |
-8.20 |
|
|
|
Total Volume and Open Interest |
186 |
9,364 |
-18 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130529 |
3004.80 |
3008.80 |
2978.30 |
2995.50 |
-8.00 |
203,972 |
432,233 |
+1,314 |
Sep13 |
130529 |
2995.30 |
2998.50 |
2974.00 |
2990.00 |
-8.30 |
596 |
4,414 |
+443 |
Total Volume and Open Interest |
204,568 |
436,688 |
+1,757 |
S & P Midcap 400(CME) |
Jun13 |
130529 |
1184.00 |
1186.80 |
1174.00 |
1186.80 |
-5.60 |
2 |
1,567 |
-55 |
Sep13 |
130529 |
1184.00 |
1189.80 |
1184.00 |
1184.00 |
-5.80 |
|
|
|
Dec13 |
130529 |
1182.00 |
1187.80 |
1182.00 |
1182.00 |
-5.80 |
|
|
|
Total Volume and Open Interest |
2 |
1,567 |
-55 |
Volatility Index(CBOE) |
May13 |
130521 |
13.20 |
13.58 |
13.10 |
13.50 |
+0.20 |
62,297 |
80,771 |
-7,404 |
Jun13 |
130529 |
15.19 |
15.75 |
15.16 |
15.40 |
+0.20 |
54,122 |
195,777 |
-10,055 |
Jul13 |
130529 |
16.33 |
16.70 |
16.20 |
16.40 |
+0.05 |
31,607 |
70,912 |
+2,015 |
Aug13 |
130529 |
17.15 |
17.45 |
16.98 |
17.15 |
-0.05 |
11,840 |
45,349 |
+1,363 |
Total Volume and Open Interest |
111,559 |
391,976 |
-5,793 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130529 |
14465 |
14580 |
13870 |
14015 |
-415 |
51,670 |
78,065 |
-1,635 |
Sep13 |
130529 |
14550 |
14615 |
13985 |
14150 |
-385 |
703 |
1,577 |
+276 |
Total Volume and Open Interest |
52,373 |
79,643 |
-1,359 |
Nikkei 225(SGX) |
Jun13 |
130529 |
14445 |
14660 |
14150 |
14195 |
-180 |
270,699 |
284,003 |
-12,843 |
Sep13 |
130529 |
14440 |
14655 |
14180 |
14185 |
-185 |
1,868 |
24,069 |
+888 |
Dec13 |
130529 |
14380 |
14380 |
14125 |
14125 |
-175 |
20 |
27,263 |
+1 |
Total Volume and Open Interest |
277,310 |
365,271 |
-9,977 |
CAC 40(EURONEXT) |
Jun13 |
130529 |
4022.0 |
4023.5 |
3958.5 |
3966.5 |
-72.0 |
120,152 |
378,298 |
-25,458 |
Jul13 |
130529 |
4014.5 |
4014.5 |
3952.0 |
3959.5 |
-72.5 |
917 |
6,896 |
+5,987 |
Aug13 |
130529 |
3959.5 |
3959.5 |
3959.5 |
3959.5 |
-73.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
121,127 |
385,739 |
-19,454 |
Hang Seng Index(HKFE) |
May13 |
130529 |
22829 |
22854 |
22490 |
22527 |
-339 |
76,644 |
90,194 |
-25,274 |
Jun13 |
130529 |
22618 |
22618 |
22205 |
22238 |
-367 |
29,543 |
51,729 |
+25,303 |
Total Volume and Open Interest |
106,447 |
144,398 |
+128 |
DAX(EUREX) |
Jun13 |
130529 |
8442.0 |
8451.0 |
8317.0 |
8338.0 |
-158.0 |
122,153 |
179,129 |
+856 |
Sep13 |
130529 |
8455.0 |
8455.0 |
8326.5 |
8346.0 |
-158.0 |
432 |
9,679 |
+42 |
Dec13 |
130529 |
8456.0 |
8458.5 |
8340.5 |
8355.5 |
-157.5 |
46 |
1,283 |
+21 |
Total Volume and Open Interest |
122,631 |
190,091 |
+919 |
FT-SE 100(EURONEXT) |
Jun13 |
130529 |
6726.00 |
6726.00 |
6603.50 |
6616.00 |
-144.00 |
111,911 |
663,645 |
-5 |
Sep13 |
130529 |
6662.00 |
6668.50 |
6565.00 |
6571.50 |
-144.00 |
357 |
16,870 |
+4,584 |
Dec13 |
130529 |
6544.00 |
6544.00 |
6544.00 |
6544.00 |
-143.00 |
0 |
275 |
+0 |
Total Volume and Open Interest |
112,268 |
680,790 |
+4,579 |
SPI 200(SFE) |
Jun13 |
130529 |
4970.0 |
4996.0 |
4955.0 |
4981.0 |
+16.0 |
27,152 |
280,271 |
-12,176 |
Sep13 |
130529 |
4935.0 |
4944.0 |
4929.0 |
4944.0 |
+16.0 |
468 |
4,961 |
+958 |
Dec13 |
130529 |
4940.0 |
4940.0 |
4940.0 |
4940.0 |
+16.0 |
19 |
2,513 |
+17 |
Total Volume and Open Interest |
27,663 |
290,281 |
-11,165 |
FTSE MIB(ISE) |
Jun13 |
130529 |
17375.00 |
17500.00 |
17225.00 |
17272.00 |
-231.00 |
9,843 |
59,118 |
-319 |
Sep13 |
130529 |
17330.00 |
17410.00 |
17190.00 |
17200.00 |
-231.00 |
41 |
448 |
+28 |
Dec13 |
130529 |
17150.00 |
17150.00 |
17138.00 |
17138.00 |
-236.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
9,884 |
59,569 |
-291 |
KOSPI 200(KFE) |
Jun13 |
130529 |
260.50 |
262.70 |
259.85 |
261.55 |
+1.85 |
169,787 |
111,888 |
+10 |
Sep13 |
130529 |
262.25 |
264.30 |
261.50 |
263.25 |
+1.90 |
256 |
8,354 |
+349 |
Dec13 |
130529 |
264.90 |
264.90 |
264.90 |
264.90 |
+1.85 |
0 |
230 |
+0 |
Total Volume and Open Interest |
170,043 |
120,815 |
+360 |
GSCI(CME) |
Jun13 |
130529 |
622.90 |
630.00 |
622.90 |
622.90 |
-7.00 |
40 |
8,904 |
-1 |
Jul13 |
130529 |
618.00 |
624.50 |
618.00 |
618.00 |
-6.40 |
7 |
730 |
+0 |
Aug13 |
130529 |
617.00 |
623.50 |
617.00 |
617.00 |
-6.40 |
1 |
0 |
+0 |
Total Volume and Open Interest |
48 |
9,634 |
-1 |
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. |
|
|