|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 05, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130605 |
1528.00 |
1549.00 |
1523.25 |
1532.00 |
+3.25 |
84,969 |
262,721 |
-3,469 |
Aug13 |
130605 |
1450.25 |
1466.00 |
1448.25 |
1454.75 |
+2.75 |
8,069 |
23,653 |
+963 |
Sep13 |
130605 |
1359.50 |
1362.50 |
1350.00 |
1354.00 |
-6.25 |
4,610 |
15,229 |
+317 |
Nov13 |
130605 |
1316.50 |
1317.00 |
1296.25 |
1300.00 |
-16.00 |
83,258 |
232,328 |
+4,684 |
Jan14 |
130605 |
1320.75 |
1320.75 |
1302.25 |
1305.00 |
-15.75 |
5,848 |
25,853 |
-392 |
Mar14 |
130605 |
1318.75 |
1319.50 |
1301.75 |
1304.25 |
-15.00 |
2,763 |
8,946 |
-21 |
May14 |
130605 |
1313.25 |
1315.25 |
1297.00 |
1300.25 |
-15.00 |
3,274 |
10,884 |
+1,332 |
Jul14 |
130605 |
1322.50 |
1322.75 |
1305.75 |
1307.75 |
-15.00 |
3,205 |
7,997 |
-109 |
Aug14 |
130605 |
1302.00 |
1308.50 |
1293.50 |
1293.50 |
-15.00 |
17 |
56 |
-3 |
Sep14 |
130605 |
1280.50 |
1290.50 |
1280.50 |
1280.50 |
-10.00 |
11 |
20 |
+2 |
Nov14 |
130605 |
1293.25 |
1296.00 |
1274.75 |
1277.25 |
-18.75 |
1,764 |
10,017 |
+45 |
Jan15 |
130605 |
1276.25 |
1296.50 |
1276.25 |
1277.25 |
-19.25 |
2 |
31 |
+2 |
Mar15 |
130605 |
1273.50 |
1292.75 |
1273.50 |
1273.50 |
-19.25 |
0 |
4 |
+0 |
May15 |
130605 |
1270.50 |
1289.75 |
1270.50 |
1270.50 |
-19.25 |
|
|
|
Total Volume and Open Interest |
197,801 |
598,053 |
+3,357 |
Soybean Meal(CBOT) |
Jul13 |
130605 |
452.80 |
462.00 |
451.00 |
455.90 |
+3.40 |
31,337 |
133,450 |
-3,630 |
Aug13 |
130605 |
429.50 |
436.70 |
427.40 |
432.70 |
+3.30 |
6,836 |
27,302 |
+907 |
Sep13 |
130605 |
408.80 |
411.30 |
404.80 |
408.00 |
-0.80 |
3,157 |
19,152 |
+617 |
Oct13 |
130605 |
391.00 |
392.10 |
384.20 |
386.90 |
-4.00 |
2,678 |
15,501 |
+492 |
Dec13 |
130605 |
389.40 |
390.50 |
382.20 |
385.10 |
-4.00 |
20,340 |
70,772 |
+2,701 |
Jan14 |
130605 |
390.20 |
390.20 |
383.20 |
386.00 |
-4.20 |
741 |
6,971 |
+123 |
Mar14 |
130605 |
389.70 |
390.90 |
383.80 |
385.40 |
-4.30 |
768 |
4,660 |
-153 |
May14 |
130605 |
388.10 |
388.70 |
381.40 |
383.50 |
-4.20 |
580 |
4,149 |
+171 |
Jul14 |
130605 |
390.40 |
390.90 |
385.10 |
386.40 |
-3.90 |
355 |
2,263 |
-26 |
Aug14 |
130605 |
384.60 |
388.30 |
384.60 |
384.60 |
-3.70 |
0 |
56 |
+0 |
Total Volume and Open Interest |
66,803 |
284,663 |
+1,202 |
Soybean Oil(CBOT) |
Jul13 |
130605 |
48.63 |
48.80 |
48.26 |
48.30 |
-0.29 |
40,041 |
165,494 |
-9,181 |
Aug13 |
130605 |
48.58 |
48.73 |
48.22 |
48.27 |
-0.29 |
10,502 |
35,730 |
+1,287 |
Sep13 |
130605 |
48.27 |
48.53 |
48.01 |
48.05 |
-0.36 |
5,451 |
21,709 |
+153 |
Oct13 |
130605 |
48.00 |
48.15 |
47.62 |
47.66 |
-0.43 |
3,178 |
19,330 |
+52 |
Dec13 |
130605 |
47.90 |
47.98 |
47.39 |
47.44 |
-0.46 |
23,109 |
98,394 |
+1,874 |
Jan14 |
130605 |
47.60 |
47.85 |
47.30 |
47.36 |
-0.44 |
2,268 |
12,999 |
+457 |
Mar14 |
130605 |
47.66 |
47.83 |
47.32 |
47.37 |
-0.48 |
1,302 |
7,157 |
+37 |
May14 |
130605 |
47.70 |
47.88 |
47.30 |
47.37 |
-0.51 |
120 |
3,909 |
+23 |
Jul14 |
130605 |
47.89 |
47.93 |
47.44 |
47.45 |
-0.48 |
106 |
4,237 |
+45 |
Aug14 |
130605 |
47.90 |
47.91 |
47.39 |
47.39 |
-0.52 |
0 |
370 |
+0 |
Total Volume and Open Interest |
86,083 |
371,222 |
-5,254 |
Canola(WCE) |
Jul13 |
130605 |
636.0 |
638.0 |
628.6 |
629.5 |
-7.2 |
13,146 |
51,676 |
-2,069 |
Nov13 |
130605 |
571.8 |
572.7 |
563.6 |
564.5 |
-7.5 |
11,191 |
87,682 |
+2,838 |
Jan14 |
130605 |
571.8 |
572.5 |
565.2 |
566.1 |
-5.8 |
332 |
5,347 |
+212 |
Mar14 |
130605 |
568.1 |
568.3 |
562.3 |
562.3 |
-5.6 |
109 |
810 |
+33 |
May14 |
130605 |
555.9 |
557.4 |
555.9 |
555.9 |
-4.5 |
56 |
253 |
+36 |
Total Volume and Open Interest |
24,834 |
145,775 |
+1,050 |
Corn(CBOT) |
Jul13 |
130605 |
660.75 |
667.00 |
658.50 |
660.75 |
+0.25 |
119,563 |
392,043 |
-11,406 |
Sep13 |
130605 |
583.50 |
584.00 |
570.25 |
571.00 |
-12.75 |
51,504 |
183,082 |
+2,771 |
Dec13 |
130605 |
553.00 |
553.50 |
541.25 |
542.25 |
-10.75 |
101,707 |
442,557 |
-3,951 |
Mar14 |
130605 |
563.00 |
563.75 |
551.50 |
552.75 |
-10.75 |
12,516 |
56,272 |
-1,966 |
May14 |
130605 |
570.50 |
570.50 |
559.25 |
560.00 |
-10.75 |
3,352 |
17,042 |
+226 |
Jul14 |
130605 |
577.00 |
577.25 |
566.00 |
567.00 |
-10.00 |
2,431 |
28,741 |
+548 |
Sep14 |
130605 |
564.00 |
565.50 |
556.00 |
558.25 |
-7.25 |
406 |
3,021 |
+230 |
Dec14 |
130605 |
561.50 |
563.25 |
555.50 |
556.50 |
-6.75 |
2,714 |
52,678 |
+657 |
Mar15 |
130605 |
566.50 |
569.50 |
563.00 |
563.00 |
-6.50 |
18 |
897 |
+11 |
May15 |
130605 |
567.00 |
573.50 |
567.00 |
567.00 |
-6.50 |
6 |
36 |
+4 |
Total Volume and Open Interest |
294,255 |
1,180,087 |
-12,873 |
Wheat(CBOT) |
Jul13 |
130605 |
709.75 |
712.50 |
701.00 |
701.50 |
-7.50 |
73,766 |
196,535 |
-923 |
Sep13 |
130605 |
718.00 |
720.75 |
708.25 |
709.00 |
-8.75 |
26,961 |
81,273 |
+4,596 |
Dec13 |
130605 |
732.25 |
734.00 |
721.75 |
722.75 |
-9.00 |
21,489 |
103,638 |
+549 |
Mar14 |
130605 |
747.25 |
748.50 |
737.00 |
737.25 |
-9.75 |
4,310 |
22,582 |
+921 |
May14 |
130605 |
755.00 |
758.75 |
747.00 |
747.00 |
-11.75 |
1,087 |
2,787 |
+280 |
Jul14 |
130605 |
764.75 |
766.00 |
753.00 |
753.50 |
-12.25 |
3,564 |
13,072 |
+1,483 |
Total Volume and Open Interest |
131,893 |
426,828 |
+7,044 |
Wheat(KCBT) |
Jul13 |
130605 |
751.00 |
753.25 |
742.75 |
743.25 |
-7.50 |
11,621 |
79,179 |
-1,449 |
Sep13 |
130605 |
760.00 |
761.75 |
751.00 |
751.25 |
-8.50 |
4,385 |
28,039 |
+714 |
Dec13 |
130605 |
780.50 |
781.00 |
767.25 |
767.75 |
-11.50 |
2,316 |
24,575 |
+10 |
Mar14 |
130605 |
791.25 |
791.25 |
779.00 |
779.75 |
-12.75 |
668 |
4,603 |
+54 |
May14 |
130605 |
799.25 |
799.25 |
788.00 |
788.00 |
-13.50 |
181 |
981 |
+12 |
Jul14 |
130605 |
804.75 |
806.00 |
791.00 |
792.00 |
-13.75 |
832 |
3,576 |
+262 |
Total Volume and Open Interest |
20,035 |
141,188 |
-391 |
Wheat(MGE) |
Jul13 |
130605 |
820.75 |
821.50 |
813.75 |
816.00 |
-5.00 |
1,741 |
16,706 |
-128 |
Sep13 |
130605 |
810.25 |
811.25 |
802.00 |
804.50 |
-5.75 |
1,016 |
10,825 |
-28 |
Dec13 |
130605 |
818.25 |
820.00 |
808.25 |
810.50 |
-7.25 |
543 |
9,225 |
+47 |
Mar14 |
130605 |
827.25 |
829.25 |
820.50 |
821.75 |
-8.50 |
14 |
1,447 |
+7 |
May14 |
130605 |
828.00 |
829.00 |
827.00 |
828.75 |
-9.25 |
7 |
313 |
+2 |
Total Volume and Open Interest |
3,326 |
38,596 |
-98 |
Oats(CBOT) |
Jul13 |
130605 |
381.50 |
387.00 |
381.50 |
384.50 |
+2.75 |
840 |
4,475 |
-297 |
Sep13 |
130605 |
372.00 |
377.50 |
372.00 |
377.25 |
+4.75 |
420 |
1,613 |
+365 |
Dec13 |
130605 |
366.00 |
368.00 |
364.75 |
367.00 |
+1.25 |
57 |
2,079 |
+26 |
Mar14 |
130605 |
372.00 |
372.50 |
369.75 |
372.50 |
+2.75 |
5 |
131 |
+2 |
Total Volume and Open Interest |
1,322 |
8,298 |
+96 |
Rough Rice(CBOT) |
Jul13 |
130605 |
15.56 |
15.78 |
15.53 |
15.78 |
+0.26 |
830 |
8,446 |
-293 |
Sep13 |
130605 |
15.69 |
15.85 |
15.65 |
15.84 |
+0.19 |
457 |
2,750 |
+298 |
Nov13 |
130605 |
15.90 |
15.99 |
15.80 |
15.99 |
+0.19 |
1 |
270 |
+1 |
Jan14 |
130605 |
16.00 |
16.16 |
16.00 |
16.16 |
+0.20 |
0 |
45 |
+0 |
Total Volume and Open Interest |
1,288 |
11,511 |
+6 |
Live Cattle(CME) |
Jun13 |
130605 |
121.000 |
121.100 |
120.080 |
120.250 |
-0.700 |
7,039 |
37,536 |
-2,633 |
Aug13 |
130605 |
120.150 |
120.385 |
119.180 |
119.285 |
-0.850 |
18,542 |
136,055 |
+2,414 |
Oct13 |
130605 |
123.400 |
123.635 |
122.400 |
122.400 |
-1.050 |
7,025 |
61,146 |
+247 |
Dec13 |
130605 |
125.700 |
125.750 |
124.635 |
124.650 |
-0.930 |
5,145 |
40,938 |
+680 |
Feb14 |
130605 |
127.000 |
127.150 |
126.100 |
126.200 |
-0.880 |
1,557 |
14,807 |
-123 |
Apr14 |
130605 |
128.750 |
128.750 |
127.680 |
127.785 |
-1.000 |
187 |
8,315 |
-29 |
Total Volume and Open Interest |
39,537 |
299,844 |
+548 |
Feeder Cattle(CME) |
Aug13 |
130605 |
145.850 |
146.075 |
144.600 |
144.600 |
-0.975 |
2,782 |
22,498 |
-93 |
Sep13 |
130605 |
148.000 |
148.000 |
146.785 |
146.850 |
-0.700 |
582 |
3,170 |
+151 |
Oct13 |
130605 |
149.380 |
149.380 |
148.485 |
148.500 |
-0.735 |
426 |
3,252 |
+19 |
Nov13 |
130605 |
150.985 |
151.000 |
149.935 |
150.000 |
-0.800 |
234 |
2,038 |
+29 |
Jan14 |
130605 |
150.350 |
150.550 |
150.130 |
150.250 |
-0.300 |
96 |
686 |
+28 |
Mar14 |
130605 |
151.235 |
151.250 |
151.075 |
151.250 |
-0.250 |
6 |
70 |
+0 |
Apr14 |
130605 |
152.500 |
152.500 |
152.500 |
152.500 |
unch |
7 |
36 |
+1 |
Total Volume and Open Interest |
4,137 |
31,755 |
+139 |
Lean Hogs(CME) |
Jun13 |
130605 |
96.650 |
96.850 |
95.750 |
96.650 |
+0.115 |
7,495 |
22,981 |
-1,657 |
Jul13 |
130605 |
94.750 |
95.000 |
94.150 |
94.580 |
-0.170 |
16,525 |
72,687 |
+508 |
Aug13 |
130605 |
93.800 |
94.080 |
93.400 |
93.700 |
-0.200 |
7,233 |
49,242 |
+1,977 |
Oct13 |
130605 |
83.980 |
84.135 |
83.550 |
83.785 |
-0.295 |
4,118 |
46,767 |
+135 |
Dec13 |
130605 |
80.800 |
80.950 |
80.225 |
80.475 |
-0.355 |
1,806 |
36,008 |
+370 |
Feb14 |
130605 |
83.580 |
83.580 |
82.850 |
83.050 |
-0.600 |
1,073 |
15,545 |
+127 |
Apr14 |
130605 |
85.100 |
85.150 |
84.500 |
84.700 |
-0.585 |
201 |
11,335 |
+49 |
May14 |
130605 |
90.000 |
90.000 |
90.000 |
90.000 |
unch |
11 |
388 |
+3 |
Total Volume and Open Interest |
38,524 |
261,287 |
+1,527 |
Class III Milk(CME) |
Jun13 |
130605 |
17.86 |
18.09 |
17.70 |
18.03 |
+0.29 |
214 |
4,029 |
-39 |
Jul13 |
130605 |
18.09 |
18.58 |
17.99 |
18.55 |
+0.55 |
329 |
3,690 |
+148 |
Aug13 |
130605 |
18.51 |
18.93 |
18.40 |
18.92 |
+0.50 |
151 |
2,911 |
+18 |
Sep13 |
130605 |
18.86 |
19.05 |
18.72 |
19.02 |
+0.26 |
40 |
2,431 |
+9 |
Oct13 |
130605 |
18.78 |
18.88 |
18.66 |
18.87 |
+0.19 |
25 |
1,871 |
+10 |
Total Volume and Open Interest |
824 |
20,034 |
+186 |
Cocoa(ICE) |
Jul13 |
130605 |
2283 |
2312 |
2280 |
2308 |
+25 |
26,678 |
75,332 |
-99 |
Sep13 |
130605 |
2280 |
2313 |
2278 |
2311 |
+27 |
14,063 |
53,086 |
+3,105 |
Dec13 |
130605 |
2290 |
2317 |
2283 |
2316 |
+27 |
5,719 |
37,331 |
+260 |
Mar14 |
130605 |
2300 |
2321 |
2290 |
2321 |
+27 |
1,850 |
34,929 |
+458 |
May14 |
130605 |
2303 |
2326 |
2296 |
2326 |
+25 |
432 |
10,624 |
+98 |
Jul14 |
130605 |
2302 |
2330 |
2300 |
2330 |
+26 |
24 |
3,554 |
+22 |
Sep14 |
130605 |
2329 |
2335 |
2329 |
2335 |
+26 |
5 |
3,182 |
-5 |
Total Volume and Open Interest |
48,771 |
218,388 |
+3,839 |
Coffee "C"(ICE) |
Jul13 |
130605 |
127.80 |
129.50 |
125.90 |
127.45 |
-0.20 |
17,934 |
88,680 |
-1,746 |
Sep13 |
130605 |
129.75 |
131.45 |
127.90 |
129.50 |
-0.15 |
7,387 |
50,049 |
+1,325 |
Dec13 |
130605 |
132.95 |
134.80 |
131.55 |
133.00 |
-0.10 |
3,997 |
23,239 |
-785 |
Mar14 |
130605 |
136.65 |
138.20 |
134.95 |
136.45 |
-0.05 |
1,347 |
8,544 |
+163 |
May14 |
130605 |
138.80 |
140.45 |
137.10 |
138.65 |
unch |
881 |
4,777 |
+452 |
Jul14 |
130605 |
140.75 |
142.15 |
138.90 |
140.60 |
+0.05 |
106 |
1,550 |
+61 |
Total Volume and Open Interest |
31,843 |
179,510 |
-426 |
Orange Juice(ICE) |
Jul13 |
130605 |
153.90 |
154.20 |
149.10 |
150.50 |
-2.55 |
1,887 |
16,580 |
-1,896 |
Sep13 |
130605 |
153.65 |
153.65 |
148.80 |
150.25 |
-2.60 |
1,201 |
5,140 |
+1,352 |
Nov13 |
130605 |
152.00 |
152.00 |
147.00 |
148.25 |
-2.50 |
10 |
849 |
+1 |
Jan14 |
130605 |
150.80 |
150.80 |
147.85 |
147.85 |
-2.40 |
1 |
336 |
+0 |
Mar14 |
130605 |
147.95 |
147.95 |
147.95 |
147.95 |
-2.30 |
0 |
18 |
+0 |
May14 |
130605 |
147.95 |
147.95 |
147.95 |
147.95 |
-2.30 |
|
|
|
Total Volume and Open Interest |
3,099 |
22,923 |
-543 |
Sugar #11(ICE) |
Jul13 |
130605 |
16.41 |
16.53 |
16.34 |
16.38 |
unch |
65,212 |
423,801 |
-7,589 |
Oct13 |
130605 |
16.74 |
16.86 |
16.66 |
16.70 |
-0.04 |
40,113 |
242,725 |
+11,185 |
Mar14 |
130605 |
17.73 |
17.81 |
17.60 |
17.65 |
-0.04 |
17,363 |
124,727 |
+3,560 |
May14 |
130605 |
17.81 |
17.87 |
17.67 |
17.72 |
-0.05 |
10,439 |
30,751 |
+1,017 |
Jul14 |
130605 |
17.87 |
17.92 |
17.73 |
17.78 |
-0.06 |
11,379 |
48,074 |
-672 |
Oct14 |
130605 |
18.11 |
18.11 |
17.95 |
18.00 |
-0.06 |
1,491 |
23,719 |
+640 |
Mar15 |
130605 |
18.49 |
18.52 |
18.37 |
18.42 |
-0.08 |
275 |
14,102 |
-97 |
May15 |
130605 |
18.45 |
18.45 |
18.27 |
18.33 |
-0.13 |
12 |
1,803 |
+3 |
Total Volume and Open Interest |
146,384 |
915,947 |
+8,142 |
London Cocoa(LCE) |
Jul13 |
130605 |
1528 |
1555 |
1523 |
1552 |
+24 |
5,908 |
61,287 |
-943 |
Sep13 |
130605 |
1529 |
1550 |
1521 |
1546 |
+16 |
4,155 |
41,380 |
+673 |
Dec13 |
130605 |
1531 |
1548 |
1524 |
1541 |
+10 |
1,433 |
58,109 |
-168 |
Mar14 |
130605 |
1529 |
1544 |
1522 |
1537 |
+8 |
834 |
55,213 |
+702 |
May14 |
130605 |
1530 |
1544 |
1523 |
1539 |
+9 |
269 |
13,112 |
+11 |
Jul14 |
130605 |
1533 |
1548 |
1530 |
1545 |
+9 |
121 |
5,138 |
+24 |
Sep14 |
130605 |
1535 |
1551 |
1535 |
1550 |
+9 |
1 |
2,286 |
-4 |
Total Volume and Open Interest |
12,722 |
237,642 |
+295 |
London Sugar(LCE) |
Aug13 |
130605 |
477.10 |
481.40 |
476.70 |
477.80 |
+0.90 |
3,086 |
41,421 |
+11 |
Oct13 |
130605 |
469.00 |
471.90 |
466.70 |
467.30 |
-1.20 |
1,970 |
15,283 |
+248 |
Dec13 |
130605 |
475.40 |
477.70 |
472.70 |
472.80 |
-2.20 |
1,035 |
6,461 |
+82 |
Mar14 |
130605 |
481.40 |
483.60 |
479.10 |
479.10 |
-2.20 |
483 |
6,802 |
+307 |
May14 |
130605 |
486.20 |
487.90 |
484.40 |
484.40 |
-1.70 |
237 |
2,385 |
+171 |
Total Volume and Open Interest |
6,890 |
74,166 |
+893 |
Cotton(ICE) |
Jul13 |
130605 |
84.45 |
84.75 |
83.25 |
83.52 |
-1.04 |
21,702 |
94,113 |
-2,363 |
Oct13 |
130605 |
86.13 |
86.13 |
85.28 |
85.40 |
-0.56 |
21 |
176 |
+7 |
Dec13 |
130605 |
85.30 |
85.30 |
83.86 |
84.90 |
-0.54 |
12,030 |
77,376 |
+876 |
Mar14 |
130605 |
85.04 |
85.29 |
84.30 |
85.21 |
-0.36 |
522 |
3,845 |
+76 |
May14 |
130605 |
85.39 |
85.62 |
85.25 |
85.61 |
-0.39 |
106 |
955 |
-4 |
Jul14 |
130605 |
85.78 |
86.09 |
85.64 |
86.06 |
-0.40 |
28 |
1,754 |
+0 |
Total Volume and Open Interest |
34,425 |
178,889 |
-1,394 |
Lumber(CME) |
Jul13 |
130605 |
296.3 |
308.5 |
293.3 |
308.5 |
+10.0 |
1,280 |
3,645 |
-202 |
Sep13 |
130605 |
303.1 |
317.7 |
299.6 |
315.7 |
+8.0 |
950 |
2,510 |
+357 |
Nov13 |
130605 |
305.8 |
319.8 |
305.8 |
319.8 |
+10.0 |
136 |
571 |
+69 |
Jan14 |
130605 |
330.0 |
330.0 |
316.0 |
330.0 |
+10.0 |
0 |
32 |
+0 |
Total Volume and Open Interest |
2,366 |
6,774 |
+224 |
Crude Oil(NYM) |
Jul13 |
130605 |
93.86 |
94.48 |
93.41 |
93.74 |
+0.43 |
287,474 |
278,509 |
-6,584 |
Aug13 |
130605 |
94.05 |
94.70 |
93.64 |
93.96 |
+0.41 |
84,425 |
149,997 |
+7,109 |
Sep13 |
130605 |
94.23 |
94.78 |
93.73 |
94.04 |
+0.39 |
64,705 |
141,247 |
-7,272 |
Oct13 |
130605 |
94.10 |
94.59 |
93.63 |
93.86 |
+0.35 |
32,214 |
87,769 |
-140 |
Nov13 |
130605 |
93.56 |
94.26 |
93.29 |
93.50 |
+0.29 |
20,398 |
52,872 |
+101 |
Dec13 |
130605 |
93.31 |
93.83 |
92.83 |
93.04 |
+0.25 |
71,378 |
246,793 |
-3,692 |
Jan14 |
130605 |
92.64 |
93.30 |
92.37 |
92.55 |
+0.23 |
5,802 |
47,707 |
-972 |
Feb14 |
130605 |
92.45 |
92.74 |
92.09 |
92.09 |
+0.22 |
2,060 |
24,877 |
+6 |
Mar14 |
130605 |
91.91 |
92.38 |
91.67 |
91.67 |
+0.21 |
9,243 |
42,235 |
+1,877 |
Apr14 |
130605 |
91.50 |
91.61 |
91.27 |
91.27 |
+0.20 |
4,085 |
19,297 |
+509 |
May14 |
130605 |
90.94 |
90.94 |
90.94 |
90.94 |
+0.20 |
4,827 |
23,188 |
+1,832 |
Jun14 |
130605 |
90.52 |
91.27 |
90.44 |
90.68 |
+0.20 |
17,486 |
95,152 |
-1,956 |
Jul14 |
130605 |
90.40 |
90.55 |
89.85 |
90.40 |
+0.19 |
2,926 |
19,970 |
+1,248 |
Aug14 |
130605 |
90.06 |
90.06 |
90.06 |
90.06 |
+0.17 |
659 |
18,383 |
+91 |
Sep14 |
130605 |
89.70 |
89.70 |
89.70 |
89.70 |
+0.16 |
802 |
31,591 |
-51 |
Oct14 |
130605 |
89.37 |
89.37 |
89.37 |
89.37 |
+0.15 |
320 |
14,899 |
-74 |
Total Volume and Open Interest |
642,594 |
1,734,402 |
-8,348 |
e-miNY Crude Oil(NYM) |
Jun13 |
130520 |
96.150 |
97.100 |
95.250 |
96.700 |
+0.675 |
6,262 |
1,483 |
-185 |
Jul13 |
130605 |
93.925 |
94.500 |
93.425 |
93.750 |
+0.450 |
5,728 |
1,495 |
-142 |
Aug13 |
130605 |
94.025 |
94.625 |
93.725 |
93.950 |
+0.400 |
177 |
482 |
+1 |
Sep13 |
130605 |
94.125 |
94.750 |
94.050 |
94.050 |
+0.400 |
24 |
176 |
+4 |
Oct13 |
130605 |
94.325 |
94.375 |
93.850 |
93.850 |
+0.350 |
4 |
9 |
+1 |
Nov13 |
130605 |
94.025 |
94.025 |
93.500 |
93.500 |
+0.300 |
2 |
17 |
+0 |
Dec13 |
130605 |
93.050 |
93.050 |
93.050 |
93.050 |
+0.250 |
4 |
60 |
-1 |
Jan14 |
130605 |
92.550 |
92.550 |
92.550 |
92.550 |
+0.225 |
|
|
|
Feb14 |
130605 |
92.100 |
92.100 |
92.100 |
92.100 |
+0.225 |
|
|
|
Mar14 |
130605 |
91.675 |
91.675 |
91.675 |
91.675 |
+0.225 |
|
|
|
Total Volume and Open Interest |
5,939 |
2,336 |
-137 |
Heating Oil(NYM) |
Jul13 |
130605 |
288.15 |
289.24 |
284.78 |
285.54 |
-0.95 |
68,538 |
105,128 |
-1,500 |
Aug13 |
130605 |
288.35 |
289.33 |
285.16 |
285.86 |
-0.95 |
27,205 |
39,996 |
+1,393 |
Sep13 |
130605 |
288.67 |
289.78 |
285.84 |
286.54 |
-0.87 |
14,655 |
33,661 |
+106 |
Oct13 |
130605 |
288.78 |
290.32 |
286.60 |
287.28 |
-0.76 |
8,017 |
22,102 |
-287 |
Nov13 |
130605 |
289.40 |
290.65 |
287.43 |
288.05 |
-0.64 |
4,999 |
10,077 |
+118 |
Dec13 |
130605 |
290.30 |
291.41 |
287.86 |
288.69 |
-0.52 |
12,008 |
35,681 |
-1,483 |
Jan14 |
130605 |
290.11 |
291.66 |
289.22 |
289.53 |
-0.41 |
1,363 |
7,479 |
-70 |
Feb14 |
130605 |
291.35 |
291.96 |
289.75 |
289.98 |
-0.34 |
893 |
2,784 |
-16 |
Mar14 |
130605 |
290.85 |
291.66 |
288.91 |
289.53 |
-0.29 |
556 |
4,413 |
+272 |
Apr14 |
130605 |
289.57 |
289.57 |
288.27 |
288.31 |
-0.29 |
117 |
10,395 |
+18 |
May14 |
130605 |
288.35 |
288.50 |
287.21 |
287.21 |
-0.29 |
56 |
1,732 |
+4 |
Jun14 |
130605 |
286.98 |
287.94 |
286.10 |
286.10 |
-0.30 |
505 |
8,803 |
-82 |
Jul14 |
130605 |
285.88 |
287.09 |
285.69 |
285.69 |
-0.32 |
70 |
926 |
+17 |
Aug14 |
130605 |
285.41 |
286.63 |
285.41 |
285.41 |
-0.32 |
41 |
338 |
+9 |
Total Volume and Open Interest |
139,105 |
289,471 |
-1,461 |
Gasoline(NYMEX) |
Jul13 |
130605 |
283.15 |
285.70 |
281.82 |
282.30 |
+0.48 |
53,382 |
97,181 |
-3,362 |
Aug13 |
130605 |
281.50 |
283.61 |
279.86 |
280.39 |
+0.45 |
23,863 |
34,359 |
-41 |
Sep13 |
130605 |
278.52 |
280.62 |
277.37 |
277.66 |
+0.25 |
14,982 |
35,195 |
+302 |
Oct13 |
130605 |
264.62 |
266.66 |
263.60 |
264.02 |
+0.29 |
8,845 |
24,788 |
+40 |
Nov13 |
130605 |
260.87 |
263.13 |
260.58 |
260.91 |
+0.27 |
7,460 |
24,311 |
+553 |
Dec13 |
130605 |
259.13 |
260.91 |
258.14 |
258.69 |
+0.28 |
6,368 |
19,804 |
+343 |
Jan14 |
130605 |
258.35 |
259.77 |
257.47 |
257.79 |
+0.31 |
636 |
7,775 |
+125 |
Feb14 |
130605 |
258.07 |
258.07 |
258.07 |
258.07 |
+0.30 |
195 |
1,824 |
+26 |
Mar14 |
130605 |
259.39 |
259.39 |
259.39 |
259.39 |
+0.29 |
27 |
4,402 |
+7 |
Apr14 |
130605 |
275.74 |
275.74 |
275.39 |
275.39 |
+0.24 |
2 |
2,013 |
+2 |
Total Volume and Open Interest |
115,785 |
256,649 |
-1,981 |
e-miNY RBOB Gasoline(NYM) |
Jul13 |
130605 |
282.30 |
282.30 |
282.30 |
282.30 |
+0.50 |
|
|
|
Aug13 |
130605 |
280.40 |
280.40 |
280.39 |
280.40 |
+0.50 |
|
|
|
Sep13 |
130605 |
277.70 |
277.70 |
277.66 |
277.70 |
+0.30 |
|
|
|
Oct13 |
130605 |
264.00 |
264.02 |
264.00 |
264.00 |
+0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul13 |
130605 |
4.000 |
4.027 |
3.975 |
4.001 |
+0.003 |
95,619 |
286,301 |
-5,087 |
Aug13 |
130605 |
4.014 |
4.042 |
3.991 |
4.015 |
unch |
25,879 |
91,785 |
+355 |
Sep13 |
130605 |
4.007 |
4.034 |
3.985 |
4.010 |
+0.002 |
20,529 |
113,660 |
-750 |
Oct13 |
130605 |
4.018 |
4.044 |
3.996 |
4.023 |
+0.002 |
21,070 |
182,014 |
-1,954 |
Nov13 |
130605 |
4.100 |
4.115 |
4.066 |
4.094 |
+0.004 |
10,156 |
77,968 |
+140 |
Dec13 |
130605 |
4.237 |
4.264 |
4.221 |
4.247 |
+0.005 |
7,753 |
62,717 |
-1,356 |
Jan14 |
130605 |
4.320 |
4.343 |
4.302 |
4.330 |
+0.006 |
15,842 |
132,544 |
+454 |
Feb14 |
130605 |
4.326 |
4.326 |
4.289 |
4.313 |
+0.007 |
1,501 |
37,081 |
+30 |
Mar14 |
130605 |
4.271 |
4.271 |
4.229 |
4.258 |
+0.005 |
4,746 |
73,156 |
+181 |
Apr14 |
130605 |
4.085 |
4.107 |
4.075 |
4.097 |
+0.005 |
5,568 |
116,877 |
-352 |
May14 |
130605 |
4.096 |
4.102 |
4.088 |
4.102 |
+0.006 |
1,248 |
23,454 |
+70 |
Jun14 |
130605 |
4.133 |
4.139 |
4.119 |
4.135 |
+0.006 |
739 |
21,477 |
-11 |
Jul14 |
130605 |
4.161 |
4.170 |
4.156 |
4.169 |
+0.006 |
452 |
13,618 |
-64 |
Aug14 |
130605 |
4.176 |
4.187 |
4.176 |
4.185 |
+0.005 |
130 |
13,839 |
-10 |
Sep14 |
130605 |
4.170 |
4.185 |
4.169 |
4.185 |
+0.005 |
103 |
18,641 |
-41 |
Oct14 |
130605 |
4.192 |
4.210 |
4.188 |
4.206 |
+0.005 |
1,427 |
59,911 |
+321 |
Total Volume and Open Interest |
215,970 |
1,467,500 |
-8,154 |
Brent Crude Oil(ICE) |
Jul13 |
130605 |
103.45 |
104.07 |
102.85 |
103.04 |
-0.20 |
255,705 |
216,490 |
-9,212 |
Aug13 |
130605 |
103.09 |
103.76 |
102.53 |
102.73 |
-0.16 |
123,989 |
218,075 |
+5,241 |
Sep13 |
130605 |
102.64 |
103.32 |
102.08 |
102.28 |
-0.13 |
71,282 |
158,795 |
+11,171 |
Oct13 |
130605 |
102.15 |
102.91 |
101.67 |
101.87 |
-0.10 |
33,275 |
97,526 |
+1,667 |
Nov13 |
130605 |
101.82 |
102.52 |
101.30 |
101.51 |
-0.08 |
15,537 |
59,999 |
-267 |
Dec13 |
130605 |
101.40 |
102.17 |
100.93 |
101.15 |
-0.07 |
66,207 |
185,819 |
+464 |
Jan14 |
130605 |
101.07 |
101.81 |
100.80 |
100.82 |
-0.07 |
3,865 |
47,766 |
+544 |
Feb14 |
130605 |
100.74 |
101.41 |
100.50 |
100.50 |
-0.08 |
2,431 |
26,844 |
+222 |
Mar14 |
130605 |
100.41 |
101.18 |
99.95 |
100.18 |
-0.08 |
5,758 |
33,645 |
+124 |
Apr14 |
130605 |
99.87 |
99.87 |
99.87 |
99.87 |
-0.09 |
1,722 |
34,350 |
+373 |
May14 |
130605 |
99.56 |
99.56 |
99.56 |
99.56 |
-0.09 |
1,449 |
15,128 |
-203 |
Jun14 |
130605 |
99.50 |
100.20 |
99.04 |
99.25 |
-0.08 |
9,530 |
81,989 |
+201 |
Jul14 |
130605 |
98.99 |
98.99 |
98.99 |
98.99 |
-0.08 |
797 |
15,199 |
+180 |
Aug14 |
130605 |
98.70 |
98.70 |
98.70 |
98.70 |
-0.08 |
680 |
19,693 |
+43 |
Total Volume and Open Interest |
618,204 |
1,528,394 |
+10,503 |
Gas Oil(ICE) |
Jun13 |
130605 |
866.75 |
873.50 |
861.00 |
871.00 |
+13.25 |
48,983 |
108,387 |
-7,846 |
Jul13 |
130605 |
866.50 |
871.25 |
859.50 |
869.75 |
+12.75 |
115,330 |
133,990 |
-152 |
Aug13 |
130605 |
867.50 |
872.50 |
861.00 |
871.00 |
+12.50 |
55,801 |
84,264 |
+3,999 |
Sep13 |
130605 |
868.00 |
874.00 |
865.00 |
873.50 |
+12.75 |
27,873 |
60,981 |
+3,066 |
Oct13 |
130605 |
869.50 |
875.50 |
868.50 |
875.00 |
+12.75 |
9,283 |
34,730 |
-1,825 |
Nov13 |
130605 |
871.75 |
875.75 |
867.50 |
875.75 |
+12.75 |
4,872 |
30,540 |
-463 |
Dec13 |
130605 |
871.25 |
876.25 |
866.25 |
876.00 |
+12.50 |
21,762 |
60,841 |
-1,450 |
Jan14 |
130605 |
870.75 |
876.50 |
868.25 |
876.50 |
+12.50 |
1,095 |
21,965 |
+177 |
Feb14 |
130605 |
871.75 |
875.75 |
871.50 |
875.75 |
+12.00 |
909 |
17,060 |
+9 |
Mar14 |
130605 |
868.50 |
873.75 |
865.75 |
873.75 |
+11.50 |
511 |
14,703 |
-85 |
Total Volume and Open Interest |
290,109 |
655,107 |
-4,239 |
Ethanol(CBOT) |
Jun13 |
130605 |
2.680 |
2.702 |
2.650 |
2.658 |
-0.022 |
94 |
190 |
-46 |
Jul13 |
130605 |
2.548 |
2.560 |
2.520 |
2.525 |
-0.027 |
236 |
1,276 |
+53 |
Aug13 |
130605 |
2.421 |
2.437 |
2.396 |
2.406 |
-0.020 |
120 |
2,439 |
+12 |
Sep13 |
130605 |
2.287 |
2.287 |
2.256 |
2.262 |
-0.011 |
170 |
2,380 |
+89 |
Oct13 |
130605 |
2.138 |
2.148 |
2.128 |
2.132 |
-0.001 |
74 |
1,244 |
-7 |
Nov13 |
130605 |
2.076 |
2.088 |
2.063 |
2.068 |
-0.004 |
66 |
710 |
+2 |
Dec13 |
130605 |
2.042 |
2.055 |
2.029 |
2.039 |
+0.003 |
35 |
1,423 |
+20 |
Jan14 |
130605 |
2.037 |
2.037 |
2.020 |
2.022 |
-0.003 |
1 |
482 |
+0 |
Total Volume and Open Interest |
796 |
10,170 |
+123 |
WTI Crude Oil(ICE) |
Jul13 |
130605 |
93.76 |
94.48 |
93.41 |
93.74 |
+0.43 |
51,404 |
81,750 |
-3,611 |
Aug13 |
130605 |
93.94 |
94.70 |
93.70 |
93.96 |
+0.41 |
22,550 |
51,128 |
+2,376 |
Sep13 |
130605 |
94.16 |
94.76 |
93.82 |
94.04 |
+0.39 |
14,233 |
50,760 |
+570 |
Oct13 |
130605 |
93.88 |
94.51 |
93.68 |
93.86 |
+0.35 |
7,998 |
24,356 |
+1,580 |
Nov13 |
130605 |
93.66 |
94.07 |
93.50 |
93.50 |
+0.29 |
6,117 |
16,867 |
+346 |
Dec13 |
130605 |
93.04 |
93.83 |
92.85 |
93.04 |
+0.25 |
17,429 |
114,526 |
+1,907 |
Jan14 |
130605 |
92.63 |
93.15 |
92.55 |
92.55 |
+0.23 |
1,632 |
14,417 |
+86 |
Feb14 |
130605 |
92.55 |
92.68 |
92.09 |
92.09 |
+0.22 |
607 |
4,961 |
+97 |
Mar14 |
130605 |
92.12 |
92.25 |
91.67 |
91.67 |
+0.21 |
2,512 |
10,332 |
+1,680 |
Apr14 |
130605 |
91.27 |
91.27 |
91.27 |
91.27 |
+0.20 |
2,153 |
6,581 |
+1,721 |
May14 |
130605 |
90.94 |
90.94 |
90.94 |
90.94 |
+0.20 |
722 |
3,828 |
+47 |
Jun14 |
130605 |
90.88 |
91.34 |
90.68 |
90.68 |
+0.20 |
1,351 |
24,871 |
-27 |
Jul14 |
130605 |
90.40 |
90.40 |
90.40 |
90.40 |
+0.19 |
294 |
3,668 |
+133 |
Aug14 |
130605 |
90.06 |
90.06 |
90.06 |
90.06 |
+0.17 |
141 |
3,225 |
+6 |
Sep14 |
130605 |
89.70 |
89.70 |
89.70 |
89.70 |
+0.16 |
41 |
10,006 |
+13 |
Oct14 |
130605 |
89.37 |
89.37 |
89.37 |
89.37 |
+0.15 |
0 |
3,906 |
+0 |
Total Volume and Open Interest |
133,019 |
538,790 |
+6,718 |
US Dollar Index(ICE) |
Jun13 |
130605 |
82.855 |
82.910 |
82.505 |
82.613 |
-0.190 |
50,020 |
78,196 |
-1,644 |
Sep13 |
130605 |
83.095 |
83.190 |
82.755 |
82.857 |
-0.230 |
2,236 |
3,930 |
+1,302 |
Dec13 |
130605 |
83.073 |
83.073 |
83.073 |
83.073 |
-0.230 |
2 |
2 |
+2 |
Total Volume and Open Interest |
52,258 |
82,128 |
-340 |
Australian Dollar(CME) |
Jun13 |
130605 |
96.40 |
96.50 |
95.03 |
95.17 |
-1.10 |
154,597 |
190,026 |
-3,308 |
Sep13 |
130605 |
95.77 |
95.87 |
94.43 |
94.58 |
-1.08 |
11,838 |
24,435 |
+5,325 |
Dec13 |
130605 |
94.72 |
95.09 |
94.03 |
94.03 |
-1.06 |
2 |
100 |
-1 |
Total Volume and Open Interest |
166,437 |
214,591 |
+2,016 |
British Pound(CME) |
Jun13 |
130605 |
153.12 |
154.09 |
152.90 |
154.01 |
+0.97 |
141,830 |
207,683 |
-8,344 |
Sep13 |
130605 |
152.97 |
154.00 |
152.83 |
153.92 |
+0.97 |
3,771 |
5,044 |
+597 |
Dec13 |
130605 |
153.80 |
153.86 |
152.88 |
153.86 |
+0.98 |
0 |
63 |
+0 |
Total Volume and Open Interest |
145,601 |
213,300 |
-7,747 |
Canadian Dollar(CME) |
Jun13 |
130605 |
96.67 |
96.81 |
96.31 |
96.60 |
-0.01 |
86,221 |
129,788 |
-3,587 |
Sep13 |
130605 |
96.50 |
96.58 |
96.11 |
96.39 |
-0.01 |
1,744 |
7,405 |
+68 |
Dec13 |
130605 |
96.05 |
96.35 |
95.92 |
96.19 |
-0.01 |
166 |
2,618 |
+4 |
Mar14 |
130605 |
96.09 |
96.09 |
95.82 |
95.98 |
-0.01 |
14 |
358 |
-2 |
Total Volume and Open Interest |
88,145 |
140,263 |
-3,517 |
Japanese Yen(CME) |
Jun13 |
130605 |
99.98 |
101.05 |
99.54 |
100.78 |
+0.82 |
271,067 |
206,736 |
-2,855 |
Sep13 |
130605 |
100.01 |
101.10 |
99.59 |
100.83 |
+0.82 |
8,021 |
13,100 |
+773 |
Dec13 |
130605 |
99.91 |
100.94 |
99.91 |
100.90 |
+0.82 |
55 |
227 |
+34 |
Total Volume and Open Interest |
279,148 |
220,116 |
-2,045 |
Swiss Franc(CME) |
Jun13 |
130605 |
105.63 |
106.49 |
105.34 |
106.20 |
+0.60 |
56,349 |
62,622 |
-2,950 |
Sep13 |
130605 |
105.67 |
106.59 |
105.50 |
106.30 |
+0.60 |
625 |
4,005 |
+138 |
Dec13 |
130605 |
106.41 |
106.41 |
105.81 |
106.41 |
+0.60 |
0 |
3 |
+0 |
Total Volume and Open Interest |
56,974 |
66,630 |
-2,812 |
EuroFX(CME) |
Jun13 |
130605 |
130.84 |
131.18 |
130.54 |
130.87 |
+0.05 |
294,332 |
233,276 |
-4,799 |
Sep13 |
130605 |
130.89 |
131.26 |
130.62 |
130.94 |
+0.05 |
8,796 |
16,467 |
+3,916 |
Dec13 |
130605 |
131.13 |
131.13 |
130.98 |
131.02 |
+0.04 |
19 |
514 |
+1 |
Total Volume and Open Interest |
303,157 |
250,282 |
-881 |
Mexican Peso(CME) |
Jun13 |
130605 |
785.25 |
788.25 |
776.25 |
777.00 |
-6.75 |
54,625 |
120,782 |
-3,575 |
Jul13 |
130605 |
775.00 |
781.75 |
775.00 |
775.00 |
-6.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
55,024 |
133,207 |
-3,484 |
Brazilian Real(CME) |
Jul13 |
130605 |
474.00 |
476.55 |
463.05 |
466.10 |
+0.40 |
486 |
7,339 |
-25 |
Aug13 |
130605 |
460.95 |
473.35 |
460.35 |
463.20 |
+0.35 |
0 |
1,623 |
+0 |
Sep13 |
130605 |
468.85 |
469.80 |
457.65 |
460.35 |
+0.35 |
166 |
6,903 |
+83 |
Oct13 |
130605 |
457.70 |
457.70 |
457.45 |
457.70 |
+0.25 |
|
|
|
Total Volume and Open Interest |
652 |
44,153 |
+58 |
30-Year T-Bonds(CBOT) |
Jun13 |
130605 |
140~250 |
142~080 |
140~250 |
141~200 |
+0~170 |
69,155 |
47,660 |
-20,175 |
Sep13 |
130605 |
139~290 |
141~000 |
139~240 |
140~210 |
+0~180 |
602,751 |
534,153 |
-62 |
Dec13 |
130605 |
138~210 |
139~200 |
138~110 |
139~130 |
+0~090 |
25 |
27 |
+25 |
Total Volume and Open Interest |
671,931 |
581,840 |
-20,212 |
10-Year T-Notes(CBOT) |
Jun13 |
130605 |
130~090 |
130~300 |
130~080 |
130~180 |
+0~070 |
210,549 |
190,775 |
-73,008 |
Sep13 |
130605 |
129~080 |
129~245 |
129~060 |
129~175 |
+0~075 |
2,074,859 |
2,025,055 |
+21,190 |
Dec13 |
130605 |
129~175 |
129~175 |
129~100 |
129~175 |
+0~075 |
|
|
|
Total Volume and Open Interest |
2,285,408 |
2,215,830 |
-51,818 |
5-Year T-Notes(CBOT) |
Jun13 |
130605 |
122~304 |
123~062 |
122~304 |
123~030 |
+0~026 |
142,203 |
119,927 |
-53,631 |
Sep13 |
130605 |
122~124 |
122~204 |
122~116 |
122~170 |
+0~030 |
959,036 |
1,573,985 |
+23,952 |
Dec13 |
130605 |
122~170 |
122~170 |
122~140 |
122~170 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,101,239 |
1,693,912 |
-29,679 |
2 Year T-Notes(CBOT) |
Jun13 |
130605 |
110~054 |
110~062 |
110~052 |
110~060 |
+0~002 |
65,370 |
115,439 |
-25,590 |
Sep13 |
130605 |
110~026 |
110~036 |
110~022 |
110~032 |
+0~002 |
199,245 |
784,194 |
+3,573 |
Dec13 |
130605 |
110~032 |
110~032 |
110~030 |
110~032 |
+0~002 |
|
|
|
Total Volume and Open Interest |
264,615 |
899,633 |
-22,017 |
Eurodollars(CME) |
Jun13 |
130605 |
99.725 |
99.728 |
99.723 |
99.725 |
unch |
77,939 |
743,616 |
-293 |
Sep13 |
130605 |
99.695 |
99.700 |
99.685 |
99.690 |
-0.005 |
120,490 |
753,170 |
-4,260 |
Dec13 |
130605 |
99.655 |
99.655 |
99.640 |
99.650 |
unch |
164,058 |
885,101 |
-886 |
Mar14 |
130605 |
99.590 |
99.600 |
99.585 |
99.595 |
unch |
203,251 |
764,750 |
-2,739 |
Jun14 |
130605 |
99.525 |
99.545 |
99.520 |
99.535 |
+0.005 |
229,881 |
700,919 |
+6,159 |
Sep14 |
130605 |
99.450 |
99.475 |
99.445 |
99.465 |
+0.010 |
242,681 |
619,166 |
-1,821 |
Dec14 |
130605 |
99.360 |
99.395 |
99.355 |
99.380 |
+0.015 |
230,836 |
720,042 |
+10,175 |
Mar15 |
130605 |
99.250 |
99.290 |
99.245 |
99.275 |
+0.015 |
226,540 |
592,349 |
+732 |
Jun15 |
130605 |
99.115 |
99.170 |
99.115 |
99.150 |
+0.020 |
265,500 |
728,986 |
+2,247 |
Sep15 |
130605 |
98.970 |
99.025 |
98.965 |
99.005 |
+0.025 |
203,289 |
502,562 |
+4,093 |
Dec15 |
130605 |
98.800 |
98.870 |
98.800 |
98.840 |
+0.025 |
210,992 |
624,634 |
-8,319 |
Mar16 |
130605 |
98.620 |
98.690 |
98.620 |
98.665 |
+0.030 |
187,016 |
421,653 |
-2,544 |
Jun16 |
130605 |
98.430 |
98.510 |
98.425 |
98.480 |
+0.035 |
184,541 |
336,224 |
-5,167 |
Sep16 |
130605 |
98.230 |
98.320 |
98.230 |
98.285 |
+0.035 |
135,490 |
241,122 |
-6,932 |
Dec16 |
130605 |
98.030 |
98.125 |
98.025 |
98.090 |
+0.040 |
100,812 |
159,567 |
-1,987 |
Mar17 |
130605 |
97.845 |
97.940 |
97.845 |
97.910 |
+0.045 |
72,749 |
145,929 |
-5,821 |
Jun17 |
130605 |
97.660 |
97.760 |
97.660 |
97.730 |
+0.045 |
53,071 |
148,901 |
-5,540 |
Sep17 |
130605 |
97.495 |
97.595 |
97.495 |
97.565 |
+0.045 |
40,440 |
102,795 |
+1,108 |
Total Volume and Open Interest |
3,027,295 |
9,499,720 |
-22,617 |
Ultra T-Bond(CBOT) |
Jun13 |
130605 |
153~07 |
155~07 |
153~03 |
154~21 |
+1~00 |
19,036 |
24,224 |
-4,773 |
Sep13 |
130605 |
151~23 |
153~24 |
151~19 |
153~05 |
+1~00 |
98,570 |
383,001 |
+2,348 |
Dec13 |
130605 |
153~05 |
153~05 |
152~05 |
153~05 |
+1~00 |
|
|
|
Total Volume and Open Interest |
117,606 |
407,225 |
-2,425 |
30 Day Federal Funds(CBOT) |
Jun13 |
130605 |
99.897 |
99.900 |
99.895 |
99.897 |
unch |
2,254 |
48,962 |
+494 |
Jul13 |
130605 |
99.895 |
99.895 |
99.885 |
99.890 |
unch |
1,859 |
31,534 |
-90 |
Aug13 |
130605 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
3,018 |
25,898 |
+101 |
Sep13 |
130605 |
99.885 |
99.885 |
99.880 |
99.880 |
unch |
2,014 |
20,753 |
-552 |
Oct13 |
130605 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
909 |
16,116 |
-37 |
Nov13 |
130605 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
443 |
14,775 |
-112 |
Total Volume and Open Interest |
26,180 |
309,566 |
-641 |
3-Mth Euro-Yen(CME) |
Jun13 |
130605 |
99.768 |
99.768 |
99.768 |
99.768 |
unch |
|
|
|
Sep13 |
130605 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130605 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130605 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130605 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep14 |
130605 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Dec14 |
130605 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar15 |
130605 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Jun15 |
130605 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Sep15 |
130605 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130604 |
99.77 |
99.77 |
99.77 |
99.77 |
-0.01 |
0 |
868 |
+0 |
Sep13 |
130604 |
99.77 |
99.77 |
99.77 |
99.77 |
-0.01 |
0 |
120 |
+0 |
Dec13 |
130604 |
99.77 |
99.77 |
99.77 |
99.77 |
-0.01 |
0 |
402 |
+0 |
Mar14 |
130604 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
93 |
+0 |
Jun14 |
130604 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
23 |
+0 |
Sep14 |
130604 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
32 |
+0 |
Dec14 |
130604 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
30 |
+0 |
Mar15 |
130604 |
99.63 |
99.63 |
99.63 |
99.63 |
-0.01 |
|
|
|
Total Volume and Open Interest |
0 |
1,568 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130604 |
142.91 |
143.21 |
142.24 |
142.31 |
-0.22 |
2,929 |
20,349 |
+780 |
Sep13 |
130604 |
142.70 |
142.93 |
142.02 |
142.11 |
-0.24 |
193 |
629 |
+119 |
Dec13 |
130604 |
138.35 |
138.35 |
138.35 |
138.35 |
-0.24 |
|
|
|
Total Volume and Open Interest |
3,122 |
20,978 |
+899 |
Euro-Bund(EUREX) |
Jun13 |
130605 |
143.56 |
143.91 |
143.32 |
143.79 |
+0.43 |
1,498,220 |
586,505 |
-193,763 |
Sep13 |
130605 |
143.50 |
143.87 |
143.26 |
143.78 |
+0.47 |
601,307 |
380,109 |
+203,648 |
Dec13 |
130605 |
141.45 |
141.86 |
141.45 |
141.86 |
+0.50 |
54 |
5 |
+1 |
Total Volume and Open Interest |
2,099,581 |
966,619 |
+9,886 |
Euro-Bobl(EUREX) |
Jun13 |
130605 |
125.86 |
125.98 |
125.78 |
125.92 |
+0.08 |
1,107,753 |
506,959 |
-197,528 |
Sep13 |
130605 |
126.13 |
126.38 |
126.09 |
126.31 |
+0.15 |
550,290 |
390,014 |
+146,855 |
Dec13 |
130605 |
124.55 |
124.55 |
124.55 |
124.55 |
+0.10 |
50 |
0 |
+0 |
Total Volume and Open Interest |
1,658,093 |
896,973 |
-50,673 |
3-Mth Euribor(EUREX) |
Jun13 |
130605 |
99.805 |
99.805 |
99.800 |
99.800 |
unch |
0 |
2,909 |
+0 |
Sep13 |
130605 |
99.795 |
99.805 |
99.795 |
99.800 |
+0.005 |
0 |
1,680 |
+0 |
Dec13 |
130605 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.010 |
0 |
1,184 |
+0 |
Total Volume and Open Interest |
135 |
9,028 |
-15 |
Long Gilt(LIFFE) |
Jun13 |
130605 |
116~14 |
116~23 |
116~08 |
116~20 |
+0~09 |
7,760 |
40,057 |
-2,050 |
Sep13 |
130605 |
115~18 |
115~27 |
115~09 |
115~23 |
+0~09 |
175,348 |
338,360 |
+591 |
Total Volume and Open Interest |
183,108 |
378,417 |
-1,459 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130605 |
99.50 |
99.50 |
99.49 |
99.50 |
unch |
14,616 |
265,808 |
-6,479 |
Sep13 |
130605 |
99.48 |
99.50 |
99.47 |
99.49 |
+0.00 |
65,283 |
328,594 |
+5,720 |
Dec13 |
130605 |
99.46 |
99.47 |
99.45 |
99.46 |
+0.01 |
68,871 |
315,325 |
-11,138 |
Mar14 |
130605 |
99.42 |
99.44 |
99.41 |
99.43 |
+0.01 |
101,978 |
321,082 |
+6,873 |
Jun14 |
130605 |
99.37 |
99.40 |
99.36 |
99.39 |
+0.02 |
93,703 |
306,137 |
+9,330 |
Sep14 |
130605 |
99.31 |
99.34 |
99.30 |
99.33 |
+0.02 |
98,822 |
256,046 |
-15,135 |
Total Volume and Open Interest |
705,363 |
2,806,735 |
-9,867 |
3-Mth Euribor(LIFFE) |
Jun13 |
130605 |
99.800 |
99.805 |
99.800 |
99.800 |
unch |
67,135 |
545,969 |
-5,667 |
Sep13 |
130605 |
99.795 |
99.810 |
99.790 |
99.800 |
+0.005 |
108,022 |
396,397 |
+14,082 |
Dec13 |
130605 |
99.755 |
99.765 |
99.750 |
99.760 |
+0.010 |
100,026 |
496,312 |
+10,112 |
Total Volume and Open Interest |
1,053,191 |
4,403,503 |
+30,607 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130605 |
97.19 |
97.22 |
97.18 |
97.22 |
+0.02 |
37,588 |
153,328 |
-6,450 |
Sep13 |
130605 |
97.32 |
97.39 |
97.30 |
97.38 |
+0.05 |
31,380 |
248,896 |
-1,248 |
Dec13 |
130605 |
97.38 |
97.45 |
97.36 |
97.45 |
+0.06 |
44,029 |
198,544 |
-2,626 |
Mar14 |
130605 |
97.37 |
97.45 |
97.35 |
97.45 |
+0.07 |
41,452 |
133,721 |
-6,868 |
Jun14 |
130605 |
97.29 |
97.38 |
97.28 |
97.37 |
+0.06 |
15,375 |
81,525 |
+3,384 |
Sep14 |
130605 |
97.18 |
97.26 |
97.17 |
97.26 |
+0.07 |
5,830 |
69,565 |
+1,113 |
Dec14 |
130605 |
97.05 |
97.12 |
97.04 |
97.12 |
+0.06 |
3,967 |
52,313 |
+1,368 |
Mar15 |
130605 |
96.93 |
97.00 |
96.91 |
97.00 |
+0.06 |
1,566 |
35,880 |
+939 |
Jun15 |
130605 |
96.80 |
96.87 |
96.80 |
96.87 |
+0.06 |
192 |
2,945 |
-334 |
Sep15 |
130605 |
96.75 |
96.75 |
96.75 |
96.75 |
+0.05 |
1 |
828 |
-4 |
Total Volume and Open Interest |
181,380 |
978,207 |
-10,728 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130605 |
96.55 |
96.62 |
96.54 |
96.61 |
+0.05 |
86,003 |
511,929 |
+6,725 |
Sep13 |
130605 |
96.55 |
96.61 |
96.55 |
96.61 |
+0.05 |
266 |
387 |
+266 |
Total Volume and Open Interest |
86,269 |
512,316 |
+6,991 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130605 |
97.33 |
97.39 |
97.31 |
97.39 |
+0.05 |
198,813 |
660,771 |
-7,746 |
Sep13 |
130605 |
97.37 |
97.41 |
97.34 |
97.41 |
+0.05 |
605 |
621 |
+605 |
Total Volume and Open Interest |
199,418 |
661,392 |
-7,141 |
Gold(CMX) |
Jun13 |
130605 |
1397.5 |
1410.0 |
1395.6 |
1398.4 |
+1.3 |
1,420 |
3,540 |
-1,406 |
Aug13 |
130605 |
1398.8 |
1410.3 |
1395.1 |
1398.5 |
+1.3 |
141,771 |
215,940 |
+328 |
Oct13 |
130605 |
1400.4 |
1411.2 |
1397.0 |
1399.8 |
+1.3 |
1,954 |
14,923 |
+1,038 |
Dec13 |
130605 |
1402.0 |
1412.2 |
1398.0 |
1401.1 |
+1.3 |
4,177 |
71,657 |
+363 |
Feb14 |
130605 |
1409.1 |
1409.1 |
1400.0 |
1402.3 |
+1.4 |
714 |
13,417 |
-196 |
Apr14 |
130605 |
1412.1 |
1412.1 |
1403.5 |
1403.5 |
+1.4 |
241 |
6,794 |
+36 |
Jun14 |
130605 |
1411.6 |
1413.9 |
1402.0 |
1404.7 |
+1.4 |
689 |
10,834 |
+381 |
Aug14 |
130605 |
1406.1 |
1406.1 |
1406.1 |
1406.1 |
+1.4 |
38 |
1,291 |
+28 |
Oct14 |
130605 |
1407.6 |
1407.6 |
1407.6 |
1407.6 |
+1.4 |
0 |
852 |
+0 |
Dec14 |
130605 |
1416.3 |
1416.3 |
1409.3 |
1409.3 |
+1.4 |
27 |
10,152 |
+1 |
Feb15 |
130605 |
1411.1 |
1411.1 |
1411.1 |
1411.1 |
+1.4 |
1 |
11 |
+0 |
Apr15 |
130605 |
1413.0 |
1413.0 |
1413.0 |
1413.0 |
+1.4 |
|
|
|
Total Volume and Open Interest |
152,412 |
375,970 |
+764 |
Silver(CMX) |
Jul13 |
130605 |
2250.5 |
2274.0 |
2229.0 |
2247.2 |
+6.3 |
42,543 |
73,222 |
-1,200 |
Sep13 |
130605 |
2246.0 |
2274.0 |
2236.5 |
2252.1 |
+6.4 |
3,869 |
15,175 |
+768 |
Dec13 |
130605 |
2252.0 |
2280.0 |
2242.0 |
2259.0 |
+6.6 |
1,316 |
24,096 |
+58 |
Mar14 |
130605 |
2279.5 |
2280.0 |
2264.7 |
2264.7 |
+6.7 |
974 |
3,937 |
+10 |
May14 |
130605 |
2268.0 |
2268.0 |
2268.0 |
2268.0 |
+6.6 |
905 |
5,502 |
-472 |
Jul14 |
130605 |
2258.5 |
2271.3 |
2257.0 |
2271.3 |
+6.6 |
745 |
3,706 |
+58 |
Sep14 |
130605 |
2274.5 |
2274.5 |
2274.5 |
2274.5 |
+6.6 |
225 |
879 |
+120 |
Total Volume and Open Interest |
51,381 |
144,995 |
-321 |
Platinum(NYMEX) |
Jul13 |
130605 |
1493.5 |
1514.0 |
1489.1 |
1510.6 |
+19.5 |
13,911 |
53,622 |
-699 |
Oct13 |
130605 |
1495.1 |
1517.6 |
1493.1 |
1514.6 |
+19.5 |
1,191 |
8,689 |
+789 |
Jan14 |
130605 |
1516.0 |
1516.8 |
1516.0 |
1516.8 |
+19.5 |
24 |
409 |
+22 |
Apr14 |
130605 |
1518.0 |
1518.0 |
1518.0 |
1518.0 |
+19.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,126 |
62,725 |
+112 |
Palladium(NYMEX) |
Jun13 |
130605 |
753.25 |
756.30 |
753.25 |
754.30 |
+5.45 |
46 |
119 |
-610 |
Sep13 |
130605 |
752.00 |
760.35 |
751.70 |
756.45 |
+5.40 |
4,160 |
34,987 |
-13 |
Dec13 |
130605 |
755.70 |
757.70 |
755.25 |
757.70 |
+5.40 |
40 |
1,346 |
+39 |
Total Volume and Open Interest |
4,246 |
36,518 |
-684 |
Copper(CMX) |
Jul13 |
130605 |
336.60 |
339.80 |
334.90 |
337.15 |
+0.25 |
57,687 |
87,641 |
-2,126 |
Sep13 |
130605 |
338.30 |
341.25 |
336.45 |
338.65 |
+0.25 |
7,701 |
38,100 |
+1,971 |
Dec13 |
130605 |
339.60 |
342.80 |
338.40 |
340.45 |
+0.30 |
1,994 |
20,138 |
+160 |
Mar14 |
130605 |
342.35 |
342.95 |
341.85 |
342.15 |
+0.35 |
1,029 |
6,365 |
+94 |
May14 |
130605 |
343.10 |
345.25 |
342.20 |
343.25 |
+0.35 |
314 |
1,088 |
+264 |
Total Volume and Open Interest |
69,252 |
165,638 |
+289 |
DJIA Index(CBOT) |
Jun13 |
130605 |
15175 |
15177 |
14950 |
14959 |
-220 |
41 |
12,903 |
-3 |
Sep13 |
130605 |
14889 |
15109 |
14889 |
14889 |
-220 |
10 |
16 |
-2 |
Dec13 |
130605 |
14812 |
15032 |
14812 |
14812 |
-220 |
0 |
2 |
+0 |
Mar14 |
130605 |
14717 |
14937 |
14717 |
14717 |
-220 |
|
|
|
Total Volume and Open Interest |
51 |
12,921 |
-5 |
E-mini DJIA Index(CBOT) |
Jun13 |
130605 |
15169 |
15189 |
14933 |
14959 |
-220 |
251,551 |
120,202 |
+5,902 |
Sep13 |
130605 |
15105 |
15130 |
14863 |
14889 |
-220 |
256 |
2,404 |
+68 |
Dec13 |
130605 |
14799 |
14812 |
14799 |
14812 |
-220 |
3 |
77 |
-2 |
Mar14 |
130605 |
14860 |
14860 |
14717 |
14717 |
-220 |
0 |
1 |
+0 |
Total Volume and Open Interest |
251,810 |
122,684 |
+5,968 |
S & P 500(CME) |
Jun13 |
130605 |
1630.60 |
1632.00 |
1605.50 |
1608.00 |
-23.20 |
12,061 |
193,469 |
-1,271 |
Sep13 |
130605 |
1620.30 |
1622.00 |
1600.40 |
1602.10 |
-23.30 |
780 |
7,135 |
+182 |
Dec13 |
130605 |
1596.00 |
1596.00 |
1594.20 |
1596.00 |
-23.20 |
58 |
2,590 |
+17 |
Mar14 |
130605 |
1590.00 |
1590.00 |
1588.20 |
1590.00 |
-23.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,899 |
203,195 |
-1,072 |
S & P 500 E-Mini(Globex) |
Jun13 |
130605 |
1629.25 |
1632.25 |
1605.50 |
1608.00 |
-23.25 |
2,530,617 |
3,086,415 |
-32,624 |
Sep13 |
130605 |
1623.25 |
1626.00 |
1599.50 |
1602.00 |
-23.50 |
44,947 |
251,994 |
+14,074 |
Total Volume and Open Interest |
2,575,918 |
3,345,040 |
-18,438 |
NASDAQ 100(CME) |
Jun13 |
130605 |
2970.00 |
2977.80 |
2931.00 |
2938.50 |
-36.30 |
569 |
9,334 |
+66 |
Sep13 |
130605 |
2953.00 |
2955.00 |
2931.00 |
2933.00 |
-36.30 |
3 |
96 |
-2 |
Dec13 |
130605 |
2926.80 |
2963.00 |
2926.80 |
2926.80 |
-36.20 |
|
|
|
Total Volume and Open Interest |
572 |
9,430 |
+64 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130605 |
2970.80 |
2977.80 |
2932.00 |
2938.50 |
-36.30 |
322,752 |
428,851 |
-6,536 |
Sep13 |
130605 |
2968.80 |
2972.80 |
2927.30 |
2933.00 |
-36.30 |
1,899 |
8,765 |
+1,228 |
Total Volume and Open Interest |
324,652 |
437,657 |
-5,308 |
S & P Midcap 400(CME) |
Jun13 |
130605 |
1172.00 |
1172.10 |
1156.00 |
1156.50 |
-15.60 |
8 |
2,091 |
-6 |
Sep13 |
130605 |
1153.80 |
1168.60 |
1153.80 |
1153.80 |
-14.80 |
|
|
|
Dec13 |
130605 |
1151.80 |
1166.60 |
1151.80 |
1151.80 |
-14.80 |
|
|
|
Total Volume and Open Interest |
8 |
2,091 |
-6 |
Volatility Index(CBOE) |
Jun13 |
130605 |
16.40 |
17.05 |
16.25 |
17.05 |
+0.95 |
105,076 |
152,363 |
+152,363 |
Jul13 |
130605 |
17.25 |
17.70 |
17.15 |
17.66 |
+0.56 |
60,851 |
87,024 |
+87,024 |
Aug13 |
130605 |
17.90 |
18.25 |
17.84 |
18.20 |
+0.40 |
25,911 |
50,001 |
+50,001 |
Sep13 |
130605 |
18.50 |
18.81 |
18.45 |
18.72 |
+0.32 |
15,394 |
29,864 |
+29,864 |
Total Volume and Open Interest |
230,770 |
378,466 |
-7,978 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130605 |
13580 |
13750 |
12865 |
12925 |
-655 |
41,274 |
68,798 |
-2,015 |
Sep13 |
130605 |
13710 |
13890 |
13020 |
13070 |
-650 |
4,026 |
2,982 |
+320 |
Total Volume and Open Interest |
45,300 |
71,781 |
-1,695 |
Nikkei 225(SGX) |
Jun13 |
130605 |
13155 |
13250 |
13020 |
13020 |
-635 |
194,815 |
274,666 |
-6,502 |
Sep13 |
130605 |
13140 |
13255 |
13025 |
13025 |
-615 |
1,966 |
31,869 |
+1,097 |
Dec13 |
130605 |
13095 |
13135 |
12945 |
12945 |
-635 |
3 |
28,952 |
+0 |
Total Volume and Open Interest |
197,253 |
367,527 |
-5,274 |
CAC 40(EURONEXT) |
Jun13 |
130605 |
3890.5 |
3910.5 |
3834.0 |
3847.5 |
-72.0 |
100,071 |
391,360 |
+4,363 |
Jul13 |
130605 |
3886.0 |
3903.0 |
3829.5 |
3841.0 |
-71.5 |
553 |
22,541 |
+350 |
Aug13 |
130605 |
3841.0 |
3841.0 |
3841.0 |
3841.0 |
-71.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
100,672 |
415,001 |
+4,723 |
Hang Seng Index(HKFE) |
Jun13 |
130605 |
21920 |
21939 |
21666 |
21826 |
-169 |
75,212 |
112,424 |
+469 |
Jul13 |
130605 |
21910 |
21938 |
21683 |
21833 |
-168 |
696 |
473 |
+319 |
Total Volume and Open Interest |
76,099 |
115,934 |
+805 |
DAX(EUREX) |
Jun13 |
130605 |
8244.0 |
8296.5 |
8165.0 |
8206.5 |
-91.0 |
156,227 |
182,957 |
-2,472 |
Sep13 |
130605 |
8253.0 |
8299.0 |
8176.0 |
8215.5 |
-90.5 |
851 |
10,595 |
+43 |
Dec13 |
130605 |
8259.5 |
8294.0 |
8187.0 |
8224.5 |
-90.5 |
229 |
1,251 |
-29 |
Total Volume and Open Interest |
157,307 |
194,803 |
-2,458 |
FT-SE 100(EURONEXT) |
Jun13 |
130605 |
6516.50 |
6521.00 |
6383.00 |
6414.50 |
-126.50 |
84,719 |
650,941 |
-6,415 |
Sep13 |
130605 |
6478.00 |
6478.00 |
6342.00 |
6370.50 |
-127.00 |
5,575 |
22,526 |
+7,117 |
Dec13 |
130605 |
6375.00 |
6380.50 |
6343.00 |
6343.00 |
-127.00 |
61 |
256 |
+1 |
Total Volume and Open Interest |
90,355 |
673,723 |
+703 |
SPI 200(SFE) |
Jun13 |
130605 |
4900.0 |
4903.0 |
4830.0 |
4831.0 |
-67.0 |
30,426 |
287,105 |
-492 |
Sep13 |
130605 |
4852.0 |
4852.0 |
4793.0 |
4793.0 |
-68.0 |
214 |
6,377 |
+158 |
Dec13 |
130605 |
4814.0 |
4814.0 |
4788.0 |
4788.0 |
-68.0 |
37 |
2,498 |
-8 |
Total Volume and Open Interest |
30,697 |
298,648 |
-351 |
FTSE MIB(ISE) |
Jun13 |
130605 |
17030.00 |
17285.00 |
16940.00 |
16978.00 |
-148.00 |
28,604 |
59,024 |
+895 |
Sep13 |
130605 |
16960.00 |
17200.00 |
16900.00 |
16911.00 |
-148.00 |
266 |
961 |
+180 |
Dec13 |
130605 |
16809.00 |
16809.00 |
16809.00 |
16809.00 |
-148.00 |
1 |
7 |
+0 |
Total Volume and Open Interest |
28,871 |
59,992 |
+1,075 |
KOSPI 200(KFE) |
Jun13 |
130605 |
260.75 |
261.10 |
256.55 |
256.55 |
-4.30 |
234,553 |
113,932 |
-3,423 |
Sep13 |
130605 |
261.75 |
262.65 |
258.15 |
258.20 |
-4.45 |
811 |
12,085 |
+682 |
Dec13 |
130605 |
260.80 |
260.80 |
260.80 |
260.80 |
-3.10 |
1 |
239 |
+9 |
Total Volume and Open Interest |
235,366 |
126,634 |
-2,733 |
GSCI(CME) |
Jun13 |
130605 |
625.75 |
631.00 |
625.75 |
625.75 |
-0.25 |
198 |
9,775 |
-10 |
Jul13 |
130605 |
619.00 |
624.00 |
619.00 |
619.00 |
-1.50 |
51 |
766 |
+34 |
Aug13 |
130605 |
618.00 |
623.00 |
618.00 |
618.00 |
-1.50 |
|
|
|
Total Volume and Open Interest |
249 |
10,541 |
-33 |
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|