|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 10, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130610 |
1522.75 |
1527.00 |
1502.50 |
1511.75 |
-16.50 |
76,211 |
240,100 |
-10,881 |
Aug13 |
130610 |
1450.25 |
1454.00 |
1430.00 |
1435.75 |
-20.50 |
8,639 |
27,136 |
-201 |
Sep13 |
130610 |
1364.50 |
1374.00 |
1348.50 |
1356.50 |
-17.50 |
2,425 |
16,123 |
+204 |
Nov13 |
130610 |
1323.25 |
1330.75 |
1307.50 |
1319.00 |
-11.25 |
69,171 |
255,118 |
+11,861 |
Jan14 |
130610 |
1328.00 |
1335.25 |
1313.50 |
1325.75 |
-9.50 |
4,512 |
26,376 |
+838 |
Mar14 |
130610 |
1323.00 |
1330.50 |
1310.50 |
1323.00 |
-7.50 |
2,121 |
10,718 |
+566 |
May14 |
130610 |
1319.75 |
1326.00 |
1308.00 |
1319.75 |
-6.25 |
1,630 |
11,900 |
+316 |
Jul14 |
130610 |
1326.75 |
1333.00 |
1315.50 |
1326.50 |
-6.50 |
1,193 |
7,961 |
-245 |
Aug14 |
130610 |
1312.25 |
1318.75 |
1312.25 |
1312.25 |
-6.50 |
2 |
64 |
+0 |
Sep14 |
130610 |
1296.25 |
1302.75 |
1296.25 |
1296.25 |
-6.50 |
2 |
20 |
+0 |
Nov14 |
130610 |
1285.75 |
1293.25 |
1274.75 |
1287.50 |
-3.75 |
1,128 |
9,462 |
+41 |
Jan15 |
130610 |
1288.75 |
1292.50 |
1288.75 |
1288.75 |
-3.75 |
0 |
31 |
+0 |
Mar15 |
130610 |
1285.00 |
1288.75 |
1285.00 |
1285.00 |
-3.75 |
0 |
4 |
+0 |
May15 |
130610 |
1282.00 |
1285.75 |
1282.00 |
1282.00 |
-3.75 |
|
|
|
Total Volume and Open Interest |
167,041 |
605,330 |
+2,502 |
Soybean Meal(CBOT) |
Jul13 |
130610 |
451.00 |
453.90 |
445.00 |
448.30 |
-4.20 |
27,016 |
127,760 |
-2,735 |
Aug13 |
130610 |
429.20 |
430.20 |
421.00 |
423.50 |
-7.70 |
6,967 |
29,398 |
+779 |
Sep13 |
130610 |
413.40 |
413.70 |
405.50 |
408.30 |
-5.40 |
3,933 |
21,449 |
+1,068 |
Oct13 |
130610 |
395.40 |
398.10 |
390.00 |
394.00 |
-3.70 |
2,571 |
16,711 |
+248 |
Dec13 |
130610 |
393.50 |
397.10 |
388.40 |
393.50 |
-3.10 |
20,737 |
81,392 |
+2,157 |
Jan14 |
130610 |
393.90 |
397.20 |
389.60 |
394.60 |
-2.40 |
922 |
7,068 |
+65 |
Mar14 |
130610 |
392.70 |
395.50 |
387.80 |
394.20 |
-1.20 |
414 |
4,611 |
+117 |
May14 |
130610 |
391.10 |
394.40 |
387.60 |
392.70 |
-1.30 |
625 |
4,460 |
+195 |
Jul14 |
130610 |
394.00 |
396.70 |
390.40 |
395.10 |
-1.60 |
277 |
2,138 |
-139 |
Aug14 |
130610 |
393.80 |
395.20 |
393.80 |
393.80 |
-0.70 |
0 |
56 |
+0 |
Total Volume and Open Interest |
63,516 |
295,504 |
+1,771 |
Soybean Oil(CBOT) |
Jul13 |
130610 |
48.45 |
48.58 |
47.96 |
48.07 |
-0.46 |
48,397 |
151,452 |
-4,798 |
Aug13 |
130610 |
48.53 |
48.56 |
47.99 |
48.08 |
-0.47 |
11,765 |
38,024 |
+296 |
Sep13 |
130610 |
48.35 |
48.35 |
47.85 |
47.95 |
-0.45 |
5,065 |
21,993 |
+292 |
Oct13 |
130610 |
48.01 |
48.05 |
47.58 |
47.63 |
-0.47 |
3,358 |
19,341 |
+283 |
Dec13 |
130610 |
47.87 |
48.01 |
47.38 |
47.48 |
-0.46 |
27,727 |
105,895 |
+3,094 |
Jan14 |
130610 |
47.75 |
47.84 |
47.37 |
47.48 |
-0.39 |
1,413 |
12,744 |
+203 |
Mar14 |
130610 |
47.72 |
47.79 |
47.38 |
47.48 |
-0.36 |
813 |
7,708 |
+161 |
May14 |
130610 |
47.66 |
47.78 |
47.34 |
47.43 |
-0.35 |
781 |
4,149 |
+228 |
Jul14 |
130610 |
47.81 |
47.84 |
47.37 |
47.48 |
-0.36 |
271 |
4,312 |
+42 |
Aug14 |
130610 |
47.36 |
47.77 |
47.36 |
47.45 |
-0.32 |
34 |
450 |
+10 |
Total Volume and Open Interest |
99,733 |
368,052 |
-190 |
Canola(WCE) |
Jul13 |
130610 |
615.1 |
615.1 |
598.7 |
599.9 |
-17.5 |
6,933 |
39,440 |
-3,158 |
Nov13 |
130610 |
557.1 |
559.0 |
547.2 |
548.7 |
-10.3 |
12,690 |
95,904 |
+358 |
Jan14 |
130610 |
558.6 |
559.4 |
549.1 |
550.4 |
-10.5 |
501 |
5,989 |
+86 |
Mar14 |
130610 |
553.9 |
554.4 |
547.6 |
547.6 |
-10.4 |
67 |
936 |
+31 |
May14 |
130610 |
549.0 |
549.0 |
542.7 |
542.7 |
-10.4 |
30 |
274 |
+20 |
Total Volume and Open Interest |
20,221 |
142,550 |
-2,663 |
Corn(CBOT) |
Jul13 |
130610 |
661.25 |
664.50 |
648.50 |
650.00 |
-16.25 |
73,049 |
367,875 |
-2,902 |
Sep13 |
130610 |
586.00 |
588.00 |
571.00 |
577.25 |
-14.25 |
34,845 |
188,952 |
+2,567 |
Dec13 |
130610 |
551.25 |
554.25 |
540.25 |
546.00 |
-12.50 |
53,866 |
464,734 |
+4,829 |
Mar14 |
130610 |
562.75 |
564.25 |
550.75 |
556.50 |
-12.25 |
3,038 |
57,728 |
+231 |
May14 |
130610 |
569.50 |
576.00 |
558.50 |
563.75 |
-12.25 |
1,629 |
17,592 |
+229 |
Jul14 |
130610 |
577.00 |
582.25 |
564.25 |
570.50 |
-11.75 |
2,483 |
30,953 |
+541 |
Sep14 |
130610 |
559.25 |
570.75 |
554.50 |
561.25 |
-9.50 |
439 |
3,709 |
+204 |
Dec14 |
130610 |
555.75 |
561.00 |
549.50 |
558.75 |
-6.75 |
2,260 |
54,044 |
+687 |
Mar15 |
130610 |
557.50 |
572.00 |
557.50 |
565.25 |
-6.75 |
42 |
941 |
+22 |
May15 |
130610 |
568.75 |
575.50 |
568.75 |
568.75 |
-6.75 |
17 |
39 |
+3 |
Total Volume and Open Interest |
171,680 |
1,190,302 |
+6,412 |
Wheat(CBOT) |
Jul13 |
130610 |
693.00 |
695.25 |
680.50 |
689.75 |
-6.50 |
61,320 |
173,623 |
-8,138 |
Sep13 |
130610 |
701.00 |
704.75 |
689.25 |
699.00 |
-5.75 |
27,777 |
89,670 |
+5,060 |
Dec13 |
130610 |
715.75 |
719.25 |
703.25 |
713.75 |
-5.50 |
21,040 |
109,905 |
+2,143 |
Mar14 |
130610 |
731.50 |
731.50 |
718.25 |
728.50 |
-5.50 |
1,743 |
22,988 |
+86 |
May14 |
130610 |
740.75 |
744.00 |
729.00 |
738.75 |
-5.25 |
249 |
2,980 |
-43 |
Jul14 |
130610 |
747.25 |
750.00 |
735.75 |
745.50 |
-4.50 |
4,611 |
18,485 |
+1,276 |
Total Volume and Open Interest |
117,107 |
425,282 |
+450 |
Wheat(KCBT) |
Jul13 |
130610 |
733.75 |
733.75 |
720.00 |
726.00 |
-9.00 |
13,791 |
70,074 |
-2,762 |
Sep13 |
130610 |
744.00 |
744.00 |
726.75 |
732.50 |
-10.25 |
7,360 |
32,830 |
+1,325 |
Dec13 |
130610 |
759.00 |
759.25 |
745.50 |
751.25 |
-9.50 |
3,084 |
26,685 |
+713 |
Mar14 |
130610 |
770.25 |
770.75 |
759.50 |
764.75 |
-9.75 |
357 |
4,475 |
+66 |
May14 |
130610 |
778.50 |
778.50 |
767.75 |
773.25 |
-9.50 |
38 |
945 |
+2 |
Jul14 |
130610 |
776.75 |
777.50 |
770.75 |
777.50 |
-9.00 |
1,141 |
4,597 |
+217 |
Total Volume and Open Interest |
25,792 |
139,873 |
-437 |
Wheat(MGE) |
Jul13 |
130610 |
819.75 |
820.50 |
811.00 |
811.50 |
-8.25 |
2,600 |
15,150 |
-804 |
Sep13 |
130610 |
805.00 |
805.25 |
797.75 |
798.50 |
-6.50 |
1,582 |
11,391 |
+22 |
Dec13 |
130610 |
811.75 |
812.00 |
805.00 |
806.25 |
-6.00 |
658 |
9,417 |
+57 |
Mar14 |
130610 |
820.25 |
821.25 |
817.50 |
818.50 |
-6.75 |
82 |
1,482 |
+20 |
May14 |
130610 |
828.50 |
828.50 |
823.50 |
825.00 |
-7.00 |
13 |
322 |
-1 |
Total Volume and Open Interest |
4,948 |
37,850 |
-708 |
Oats(CBOT) |
Jul13 |
130610 |
406.50 |
412.00 |
400.50 |
410.00 |
+2.50 |
1,538 |
4,766 |
+402 |
Sep13 |
130610 |
386.75 |
399.00 |
386.50 |
395.00 |
+6.00 |
34 |
1,627 |
+1 |
Dec13 |
130610 |
373.00 |
381.50 |
372.00 |
381.50 |
+8.75 |
346 |
2,381 |
+118 |
Mar14 |
130610 |
374.75 |
384.75 |
374.50 |
384.75 |
+10.25 |
1 |
133 |
+1 |
Total Volume and Open Interest |
1,919 |
8,907 |
+522 |
Rough Rice(CBOT) |
Jul13 |
130610 |
15.85 |
16.00 |
15.76 |
16.00 |
+0.15 |
924 |
7,536 |
-458 |
Sep13 |
130610 |
15.88 |
16.03 |
15.84 |
16.03 |
+0.14 |
242 |
2,839 |
+43 |
Nov13 |
130610 |
16.04 |
16.17 |
16.00 |
16.17 |
+0.14 |
197 |
475 |
+128 |
Jan14 |
130610 |
16.22 |
16.34 |
16.22 |
16.34 |
+0.14 |
3 |
45 |
+0 |
Total Volume and Open Interest |
1,366 |
10,895 |
-287 |
Live Cattle(CME) |
Jun13 |
130610 |
120.000 |
120.035 |
119.100 |
119.200 |
-0.935 |
7,497 |
30,480 |
-1,747 |
Aug13 |
130610 |
119.135 |
119.150 |
118.385 |
118.430 |
-0.800 |
19,647 |
140,712 |
+1,683 |
Oct13 |
130610 |
122.500 |
122.580 |
121.800 |
121.885 |
-0.715 |
7,130 |
62,486 |
+346 |
Dec13 |
130610 |
124.800 |
124.980 |
124.250 |
124.430 |
-0.605 |
4,290 |
42,988 |
+684 |
Feb14 |
130610 |
126.000 |
126.350 |
125.635 |
125.830 |
-0.620 |
1,758 |
15,215 |
+377 |
Apr14 |
130610 |
127.550 |
127.930 |
127.230 |
127.285 |
-0.695 |
541 |
8,811 |
+262 |
Total Volume and Open Interest |
40,924 |
301,836 |
+1,622 |
Feeder Cattle(CME) |
Aug13 |
130610 |
144.250 |
144.485 |
143.400 |
143.435 |
-0.195 |
1,830 |
22,461 |
+29 |
Sep13 |
130610 |
146.250 |
146.435 |
145.500 |
145.550 |
-0.250 |
322 |
3,226 |
+2 |
Oct13 |
130610 |
148.000 |
148.185 |
147.250 |
147.400 |
-0.285 |
257 |
3,286 |
+1 |
Nov13 |
130610 |
149.400 |
149.735 |
149.130 |
149.300 |
-0.100 |
156 |
2,147 |
+28 |
Jan14 |
130610 |
149.900 |
149.900 |
149.450 |
149.500 |
+0.100 |
27 |
719 |
+17 |
Mar14 |
130610 |
150.350 |
150.500 |
150.350 |
150.500 |
+0.150 |
2 |
75 |
+0 |
Apr14 |
130610 |
151.500 |
152.000 |
151.500 |
152.000 |
unch |
0 |
36 |
+0 |
Total Volume and Open Interest |
2,594 |
31,959 |
+77 |
Lean Hogs(CME) |
Jun13 |
130610 |
98.330 |
100.450 |
98.330 |
99.200 |
+1.065 |
9,439 |
16,653 |
-3,583 |
Jul13 |
130610 |
96.600 |
99.200 |
96.480 |
97.900 |
+1.700 |
27,095 |
74,361 |
+490 |
Aug13 |
130610 |
95.285 |
97.900 |
95.180 |
95.950 |
+0.770 |
15,600 |
55,311 |
+3,052 |
Oct13 |
130610 |
84.700 |
85.600 |
83.700 |
83.700 |
-0.900 |
7,294 |
49,143 |
+700 |
Dec13 |
130610 |
81.535 |
82.180 |
80.500 |
80.750 |
-0.930 |
3,860 |
39,426 |
+1,331 |
Feb14 |
130610 |
83.700 |
84.100 |
82.450 |
82.650 |
-1.100 |
2,141 |
16,323 |
+496 |
Apr14 |
130610 |
85.200 |
85.400 |
83.900 |
84.400 |
-0.800 |
1,483 |
12,459 |
+618 |
May14 |
130610 |
90.000 |
90.000 |
90.000 |
90.000 |
unch |
0 |
389 |
+0 |
Total Volume and Open Interest |
67,224 |
270,880 |
+3,305 |
Class III Milk(CME) |
Jun13 |
130610 |
18.12 |
18.14 |
18.06 |
18.11 |
+0.02 |
183 |
3,799 |
+11 |
Jul13 |
130610 |
18.64 |
18.67 |
18.52 |
18.62 |
+0.04 |
302 |
3,825 |
+29 |
Aug13 |
130610 |
19.06 |
19.13 |
19.00 |
19.12 |
+0.07 |
314 |
3,212 |
+99 |
Sep13 |
130610 |
19.12 |
19.18 |
19.08 |
19.13 |
+0.05 |
121 |
2,507 |
+28 |
Oct13 |
130610 |
18.96 |
19.00 |
18.87 |
18.99 |
+0.12 |
57 |
1,907 |
+16 |
Total Volume and Open Interest |
1,143 |
20,517 |
+282 |
Cocoa(ICE) |
Jul13 |
130610 |
2360 |
2366 |
2341 |
2360 |
-4 |
38,209 |
53,763 |
-11,410 |
Sep13 |
130610 |
2354 |
2373 |
2347 |
2368 |
unch |
29,126 |
66,003 |
+8,843 |
Dec13 |
130610 |
2349 |
2374 |
2349 |
2370 |
unch |
7,642 |
38,079 |
+638 |
Mar14 |
130610 |
2358 |
2376 |
2358 |
2373 |
+1 |
2,403 |
35,515 |
+395 |
May14 |
130610 |
2363 |
2383 |
2363 |
2379 |
+2 |
611 |
10,988 |
+283 |
Jul14 |
130610 |
2368 |
2384 |
2367 |
2384 |
+4 |
56 |
3,598 |
+45 |
Sep14 |
130610 |
2377 |
2387 |
2377 |
2387 |
+4 |
151 |
3,290 |
+110 |
Total Volume and Open Interest |
78,252 |
211,634 |
-1,058 |
Coffee "C"(ICE) |
Jul13 |
130610 |
126.50 |
129.00 |
125.90 |
128.75 |
+1.80 |
24,536 |
77,611 |
-6,736 |
Sep13 |
130610 |
128.30 |
131.00 |
127.95 |
130.85 |
+1.85 |
18,383 |
59,532 |
+6,108 |
Dec13 |
130610 |
131.85 |
134.40 |
131.40 |
134.30 |
+1.85 |
3,818 |
24,687 |
+649 |
Mar14 |
130610 |
136.20 |
137.75 |
134.80 |
137.65 |
+1.80 |
911 |
9,215 |
+15 |
May14 |
130610 |
137.05 |
139.75 |
136.90 |
139.70 |
+1.75 |
130 |
5,072 |
-23 |
Jul14 |
130610 |
139.00 |
141.65 |
139.00 |
141.60 |
+1.70 |
59 |
1,583 |
-7 |
Total Volume and Open Interest |
47,940 |
180,542 |
+26 |
Orange Juice(ICE) |
Jul13 |
130610 |
150.55 |
154.05 |
150.05 |
151.80 |
+0.40 |
1,242 |
15,154 |
-772 |
Sep13 |
130610 |
152.10 |
153.00 |
149.50 |
151.60 |
+0.60 |
510 |
6,397 |
+434 |
Nov13 |
130610 |
152.00 |
152.00 |
149.25 |
151.00 |
+0.70 |
93 |
971 |
+28 |
Jan14 |
130610 |
149.40 |
151.00 |
149.40 |
151.00 |
+0.60 |
33 |
345 |
+9 |
Mar14 |
130610 |
151.25 |
151.25 |
151.25 |
151.25 |
+0.50 |
6 |
24 |
+6 |
May14 |
130610 |
151.10 |
151.10 |
151.10 |
151.10 |
+0.35 |
|
|
|
Total Volume and Open Interest |
1,884 |
22,891 |
-295 |
Sugar #11(ICE) |
Jul13 |
130610 |
16.46 |
16.47 |
16.35 |
16.38 |
-0.05 |
103,192 |
391,449 |
-17,128 |
Oct13 |
130610 |
16.77 |
16.80 |
16.72 |
16.75 |
-0.02 |
74,417 |
289,833 |
+19,765 |
Mar14 |
130610 |
17.76 |
17.76 |
17.66 |
17.70 |
unch |
17,204 |
129,825 |
+1,347 |
May14 |
130610 |
17.76 |
17.80 |
17.71 |
17.75 |
unch |
3,246 |
31,957 |
-334 |
Jul14 |
130610 |
17.83 |
17.87 |
17.77 |
17.82 |
+0.01 |
3,561 |
52,949 |
+1,353 |
Oct14 |
130610 |
18.07 |
18.13 |
18.01 |
18.06 |
+0.01 |
1,517 |
25,032 |
+630 |
Mar15 |
130610 |
18.46 |
18.56 |
18.45 |
18.47 |
+0.01 |
126 |
14,149 |
-15 |
May15 |
130610 |
18.40 |
18.40 |
18.36 |
18.37 |
+0.01 |
51 |
1,789 |
-6 |
Total Volume and Open Interest |
203,389 |
943,563 |
+5,661 |
London Cocoa(LCE) |
Jul13 |
130610 |
1553 |
1565 |
1552 |
1557 |
-6 |
4,084 |
57,807 |
-647 |
Sep13 |
130610 |
1550 |
1565 |
1547 |
1559 |
-1 |
5,981 |
45,302 |
+790 |
Dec13 |
130610 |
1545 |
1557 |
1545 |
1554 |
-1 |
3,310 |
58,816 |
-282 |
Mar14 |
130610 |
1544 |
1554 |
1544 |
1549 |
-3 |
2,334 |
55,503 |
+210 |
May14 |
130610 |
1545 |
1556 |
1545 |
1550 |
-4 |
1,492 |
14,030 |
+421 |
Jul14 |
130610 |
1553 |
1558 |
1553 |
1555 |
-4 |
165 |
5,263 |
+4 |
Sep14 |
130610 |
1563 |
1563 |
1560 |
1560 |
-4 |
1 |
2,284 |
-1 |
Total Volume and Open Interest |
17,367 |
240,122 |
+495 |
London Sugar(LCE) |
Aug13 |
130610 |
482.30 |
483.30 |
478.40 |
479.20 |
-2.20 |
5,288 |
40,057 |
-1,198 |
Oct13 |
130610 |
471.60 |
472.00 |
468.60 |
469.20 |
-2.10 |
3,217 |
19,325 |
+2,126 |
Dec13 |
130610 |
476.90 |
476.90 |
473.90 |
474.60 |
-1.30 |
833 |
7,290 |
+411 |
Mar14 |
130610 |
482.30 |
482.50 |
480.30 |
481.10 |
-0.70 |
412 |
6,897 |
-163 |
May14 |
130610 |
486.50 |
486.70 |
483.60 |
485.20 |
-0.70 |
146 |
2,586 |
+84 |
Total Volume and Open Interest |
9,949 |
78,111 |
+1,304 |
Cotton(ICE) |
Jul13 |
130610 |
84.75 |
86.90 |
84.59 |
86.65 |
+1.79 |
19,832 |
85,483 |
-3,959 |
Oct13 |
130610 |
86.20 |
86.48 |
86.20 |
86.48 |
+0.74 |
9 |
175 |
+1 |
Dec13 |
130610 |
85.18 |
85.97 |
84.78 |
85.88 |
+0.70 |
12,289 |
85,106 |
+3,596 |
Mar14 |
130610 |
85.04 |
86.13 |
85.01 |
86.10 |
+0.75 |
742 |
4,954 |
+444 |
May14 |
130610 |
85.74 |
86.33 |
85.74 |
86.33 |
+0.61 |
96 |
1,012 |
+33 |
Jul14 |
130610 |
86.10 |
86.70 |
86.10 |
86.61 |
+0.47 |
63 |
1,877 |
+13 |
Total Volume and Open Interest |
33,093 |
179,399 |
+181 |
Lumber(CME) |
Jul13 |
130610 |
307.5 |
310.5 |
303.0 |
308.3 |
-0.6 |
432 |
3,388 |
-57 |
Sep13 |
130610 |
312.6 |
315.0 |
309.0 |
312.1 |
-1.5 |
152 |
2,842 |
+62 |
Nov13 |
130610 |
315.0 |
318.1 |
313.0 |
315.0 |
-3.0 |
16 |
585 |
+3 |
Jan14 |
130610 |
326.0 |
327.1 |
320.0 |
326.0 |
-1.0 |
0 |
31 |
+0 |
Total Volume and Open Interest |
600 |
6,862 |
+8 |
Crude Oil(NYM) |
Jul13 |
130610 |
96.09 |
96.25 |
95.19 |
95.77 |
-0.26 |
267,164 |
238,936 |
-12,587 |
Aug13 |
130610 |
96.36 |
96.49 |
95.44 |
96.00 |
-0.27 |
97,635 |
171,984 |
+11,547 |
Sep13 |
130610 |
96.44 |
96.55 |
95.51 |
96.07 |
-0.25 |
66,937 |
167,753 |
+6,980 |
Oct13 |
130610 |
96.10 |
96.22 |
95.35 |
95.84 |
-0.21 |
27,752 |
94,925 |
+2,202 |
Nov13 |
130610 |
95.73 |
95.73 |
94.80 |
95.42 |
-0.16 |
23,174 |
61,959 |
+3,366 |
Dec13 |
130610 |
95.20 |
95.20 |
94.26 |
94.89 |
-0.12 |
87,854 |
248,797 |
+1,989 |
Jan14 |
130610 |
94.05 |
94.57 |
93.84 |
94.36 |
-0.08 |
9,238 |
49,346 |
+763 |
Feb14 |
130610 |
93.51 |
94.04 |
93.20 |
93.85 |
-0.05 |
4,918 |
26,154 |
+846 |
Mar14 |
130610 |
93.35 |
93.53 |
92.83 |
93.37 |
-0.02 |
9,162 |
41,865 |
+850 |
Apr14 |
130610 |
92.60 |
92.90 |
92.35 |
92.90 |
unch |
4,501 |
21,543 |
+1,799 |
May14 |
130610 |
92.51 |
92.55 |
92.41 |
92.51 |
+0.02 |
2,377 |
23,181 |
-385 |
Jun14 |
130610 |
92.19 |
92.28 |
91.48 |
92.19 |
+0.03 |
28,537 |
93,395 |
+350 |
Jul14 |
130610 |
91.55 |
91.85 |
91.54 |
91.85 |
+0.03 |
8,404 |
24,992 |
+1,439 |
Aug14 |
130610 |
91.46 |
91.46 |
91.46 |
91.46 |
+0.04 |
564 |
19,308 |
+54 |
Sep14 |
130610 |
91.05 |
91.05 |
91.05 |
91.05 |
+0.05 |
1,816 |
31,189 |
-470 |
Oct14 |
130610 |
90.68 |
90.68 |
90.68 |
90.68 |
+0.07 |
1,146 |
15,714 |
+670 |
Total Volume and Open Interest |
685,952 |
1,775,109 |
+23,563 |
e-miNY Crude Oil(NYM) |
Jun13 |
130520 |
96.150 |
97.100 |
95.250 |
96.700 |
+0.675 |
6,262 |
1,483 |
-185 |
Jul13 |
130610 |
96.125 |
96.250 |
95.200 |
95.775 |
-0.250 |
6,020 |
1,798 |
+111 |
Aug13 |
130610 |
96.175 |
96.425 |
95.475 |
96.000 |
-0.275 |
187 |
522 |
+34 |
Sep13 |
130610 |
96.100 |
96.200 |
95.600 |
96.075 |
-0.250 |
24 |
185 |
+9 |
Oct13 |
130610 |
95.725 |
95.950 |
95.375 |
95.850 |
-0.200 |
14 |
27 |
+9 |
Nov13 |
130610 |
95.425 |
95.425 |
94.925 |
95.425 |
-0.150 |
1 |
18 |
+1 |
Dec13 |
130610 |
94.400 |
94.950 |
94.375 |
94.900 |
-0.100 |
17 |
61 |
+2 |
Jan14 |
130610 |
94.350 |
94.350 |
94.350 |
94.350 |
-0.100 |
|
|
|
Feb14 |
130610 |
93.850 |
93.850 |
93.850 |
93.850 |
-0.050 |
|
|
|
Mar14 |
130610 |
93.375 |
93.375 |
93.375 |
93.375 |
-0.025 |
|
|
|
Total Volume and Open Interest |
6,263 |
2,708 |
+166 |
Heating Oil(NYM) |
Jul13 |
130610 |
289.47 |
290.36 |
287.76 |
288.38 |
-0.93 |
50,999 |
103,959 |
-3,448 |
Aug13 |
130610 |
290.18 |
290.61 |
288.03 |
288.62 |
-0.94 |
25,127 |
43,387 |
+4,413 |
Sep13 |
130610 |
290.86 |
291.18 |
288.81 |
289.37 |
-0.87 |
12,986 |
40,527 |
+3,697 |
Oct13 |
130610 |
290.61 |
291.65 |
289.56 |
290.09 |
-0.80 |
7,567 |
23,418 |
+318 |
Nov13 |
130610 |
292.16 |
292.33 |
290.32 |
290.83 |
-0.73 |
3,809 |
12,000 |
+913 |
Dec13 |
130610 |
292.72 |
292.79 |
290.76 |
291.39 |
-0.71 |
8,165 |
34,170 |
-127 |
Jan14 |
130610 |
292.17 |
293.40 |
291.62 |
292.16 |
-0.66 |
2,015 |
7,165 |
-418 |
Feb14 |
130610 |
292.44 |
292.98 |
292.30 |
292.48 |
-0.64 |
479 |
3,120 |
+173 |
Mar14 |
130610 |
291.87 |
292.44 |
291.87 |
291.94 |
-0.61 |
412 |
4,795 |
+193 |
Apr14 |
130610 |
290.78 |
291.36 |
290.78 |
290.81 |
-0.54 |
105 |
10,503 |
+20 |
May14 |
130610 |
289.78 |
289.78 |
289.78 |
289.78 |
-0.49 |
94 |
1,775 |
-2 |
Jun14 |
130610 |
287.99 |
288.91 |
287.99 |
288.75 |
-0.44 |
241 |
9,198 |
+78 |
Jul14 |
130610 |
288.00 |
288.31 |
287.97 |
288.29 |
-0.43 |
26 |
950 |
+17 |
Aug14 |
130610 |
287.94 |
287.94 |
287.72 |
287.94 |
-0.40 |
1 |
339 |
+1 |
Total Volume and Open Interest |
112,124 |
301,291 |
+5,886 |
Gasoline(NYMEX) |
Jul13 |
130610 |
287.20 |
288.72 |
284.33 |
284.81 |
-2.34 |
41,319 |
97,963 |
-1,042 |
Aug13 |
130610 |
286.22 |
287.24 |
283.02 |
283.56 |
-2.06 |
22,626 |
40,898 |
+1,765 |
Sep13 |
130610 |
283.60 |
284.79 |
280.89 |
281.50 |
-1.76 |
15,659 |
38,693 |
+2,998 |
Oct13 |
130610 |
270.34 |
270.86 |
267.37 |
268.03 |
-1.48 |
8,381 |
26,367 |
+580 |
Nov13 |
130610 |
267.11 |
267.34 |
264.28 |
264.89 |
-1.29 |
5,952 |
25,888 |
-14 |
Dec13 |
130610 |
264.82 |
264.89 |
262.00 |
262.61 |
-1.19 |
3,703 |
21,461 |
+482 |
Jan14 |
130610 |
262.13 |
262.70 |
261.32 |
261.81 |
-1.13 |
1,238 |
8,159 |
-143 |
Feb14 |
130610 |
262.32 |
262.32 |
262.32 |
262.32 |
-1.12 |
740 |
1,924 |
+83 |
Mar14 |
130610 |
263.72 |
263.72 |
263.72 |
263.72 |
-1.12 |
411 |
4,564 |
+33 |
Apr14 |
130610 |
279.77 |
279.77 |
279.77 |
279.77 |
-1.07 |
4 |
2,010 |
+1 |
Total Volume and Open Interest |
100,040 |
272,928 |
+4,743 |
e-miNY RBOB Gasoline(NYM) |
Jul13 |
130610 |
284.80 |
284.81 |
284.80 |
284.80 |
-2.40 |
|
|
|
Aug13 |
130610 |
283.60 |
283.60 |
283.56 |
283.60 |
-2.00 |
|
|
|
Sep13 |
130610 |
281.50 |
281.50 |
281.50 |
281.50 |
-1.80 |
|
|
|
Oct13 |
130610 |
268.00 |
268.03 |
268.00 |
268.00 |
-1.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul13 |
130610 |
3.848 |
3.868 |
3.779 |
3.800 |
-0.028 |
179,667 |
268,971 |
-4,124 |
Aug13 |
130610 |
3.856 |
3.888 |
3.800 |
3.821 |
-0.027 |
59,107 |
107,234 |
+9,608 |
Sep13 |
130610 |
3.861 |
3.890 |
3.804 |
3.825 |
-0.026 |
30,574 |
115,928 |
+3,184 |
Oct13 |
130610 |
3.871 |
3.903 |
3.819 |
3.840 |
-0.026 |
35,686 |
173,488 |
-4,024 |
Nov13 |
130610 |
3.952 |
3.979 |
3.897 |
3.920 |
-0.024 |
14,835 |
81,083 |
+698 |
Dec13 |
130610 |
4.097 |
4.137 |
4.056 |
4.081 |
-0.021 |
10,603 |
60,308 |
-1,259 |
Jan14 |
130610 |
4.184 |
4.224 |
4.143 |
4.166 |
-0.021 |
34,790 |
132,300 |
+2,051 |
Feb14 |
130610 |
4.196 |
4.212 |
4.133 |
4.156 |
-0.020 |
4,281 |
35,412 |
+141 |
Mar14 |
130610 |
4.130 |
4.161 |
4.087 |
4.111 |
-0.015 |
11,556 |
76,723 |
+2,301 |
Apr14 |
130610 |
4.011 |
4.017 |
3.955 |
3.975 |
-0.011 |
19,317 |
115,415 |
-1,789 |
May14 |
130610 |
3.990 |
4.015 |
3.966 |
3.980 |
-0.011 |
2,247 |
22,603 |
-686 |
Jun14 |
130610 |
4.038 |
4.054 |
3.990 |
4.013 |
-0.012 |
1,065 |
21,311 |
-170 |
Jul14 |
130610 |
4.072 |
4.088 |
4.024 |
4.048 |
-0.012 |
781 |
13,532 |
-42 |
Aug14 |
130610 |
4.089 |
4.107 |
4.047 |
4.065 |
-0.012 |
669 |
14,026 |
+154 |
Sep14 |
130610 |
4.085 |
4.091 |
4.045 |
4.065 |
-0.012 |
467 |
18,333 |
-102 |
Oct14 |
130610 |
4.111 |
4.123 |
4.069 |
4.085 |
-0.013 |
2,490 |
60,121 |
+75 |
Total Volume and Open Interest |
412,905 |
1,461,999 |
+8,497 |
Brent Crude Oil(ICE) |
Jul13 |
130610 |
104.56 |
104.76 |
103.66 |
103.95 |
-0.61 |
173,409 |
150,157 |
-14,630 |
Aug13 |
130610 |
104.37 |
104.59 |
103.63 |
103.91 |
-0.46 |
122,674 |
280,495 |
+5,524 |
Sep13 |
130610 |
104.10 |
104.11 |
103.27 |
103.58 |
-0.37 |
62,865 |
173,532 |
+11,738 |
Oct13 |
130610 |
103.74 |
103.74 |
102.91 |
103.23 |
-0.30 |
25,596 |
101,089 |
-549 |
Nov13 |
130610 |
103.42 |
103.42 |
102.59 |
102.91 |
-0.26 |
12,543 |
60,651 |
-947 |
Dec13 |
130610 |
103.08 |
103.08 |
102.21 |
102.60 |
-0.21 |
52,192 |
185,072 |
-1,552 |
Jan14 |
130610 |
102.62 |
102.63 |
101.90 |
102.29 |
-0.17 |
4,080 |
48,528 |
+46 |
Feb14 |
130610 |
101.97 |
102.11 |
101.65 |
101.98 |
-0.12 |
2,276 |
27,566 |
+195 |
Mar14 |
130610 |
101.67 |
101.77 |
101.24 |
101.66 |
-0.08 |
2,251 |
32,118 |
+372 |
Apr14 |
130610 |
101.33 |
101.33 |
101.33 |
101.33 |
-0.05 |
469 |
34,847 |
+13 |
May14 |
130610 |
100.99 |
100.99 |
100.99 |
100.99 |
-0.02 |
513 |
15,608 |
+69 |
Jun14 |
130610 |
100.56 |
100.70 |
100.15 |
100.65 |
unch |
9,041 |
81,906 |
+759 |
Jul14 |
130610 |
100.37 |
100.37 |
100.37 |
100.37 |
+0.02 |
685 |
15,626 |
+410 |
Aug14 |
130610 |
100.05 |
100.05 |
100.05 |
100.05 |
+0.02 |
203 |
19,821 |
-20 |
Total Volume and Open Interest |
496,807 |
1,544,344 |
+2,201 |
Gas Oil(ICE) |
Jun13 |
130610 |
875.00 |
875.25 |
867.25 |
869.25 |
-6.00 |
39,662 |
56,287 |
-12,591 |
Jul13 |
130610 |
873.00 |
874.00 |
866.25 |
868.25 |
-4.75 |
96,111 |
154,999 |
+9,034 |
Aug13 |
130610 |
873.75 |
874.50 |
868.25 |
870.50 |
-3.25 |
59,851 |
96,499 |
+13,102 |
Sep13 |
130610 |
877.25 |
877.25 |
871.25 |
873.50 |
-2.75 |
33,306 |
77,102 |
+6,720 |
Oct13 |
130610 |
879.25 |
879.25 |
873.50 |
875.50 |
-2.75 |
12,971 |
36,644 |
-694 |
Nov13 |
130610 |
880.25 |
880.25 |
874.50 |
876.75 |
-2.50 |
7,441 |
30,241 |
-26 |
Dec13 |
130610 |
880.75 |
880.75 |
874.75 |
877.25 |
-2.25 |
18,114 |
64,918 |
+1,836 |
Jan14 |
130610 |
877.75 |
879.00 |
876.00 |
878.00 |
-2.00 |
1,689 |
22,739 |
+263 |
Feb14 |
130610 |
875.25 |
878.50 |
875.25 |
877.25 |
-2.00 |
1,461 |
18,978 |
+911 |
Mar14 |
130610 |
875.00 |
876.75 |
873.50 |
875.75 |
-1.75 |
1,194 |
15,010 |
+12 |
Total Volume and Open Interest |
275,464 |
662,631 |
+18,912 |
Ethanol(CBOT) |
Jun13 |
130605 |
2.680 |
2.702 |
2.650 |
2.658 |
-0.022 |
94 |
190 |
-46 |
Jul13 |
130610 |
2.535 |
2.535 |
2.470 |
2.479 |
-0.027 |
199 |
1,255 |
-19 |
Aug13 |
130610 |
2.439 |
2.439 |
2.375 |
2.388 |
-0.024 |
241 |
2,435 |
+6 |
Sep13 |
130610 |
2.285 |
2.285 |
2.250 |
2.254 |
-0.022 |
198 |
2,429 |
-4 |
Oct13 |
130610 |
2.114 |
2.135 |
2.114 |
2.130 |
-0.019 |
128 |
1,230 |
-36 |
Nov13 |
130610 |
2.064 |
2.072 |
2.053 |
2.072 |
-0.011 |
60 |
775 |
+19 |
Dec13 |
130610 |
2.037 |
2.043 |
2.027 |
2.038 |
-0.019 |
84 |
1,589 |
+31 |
Jan14 |
130610 |
2.016 |
2.025 |
2.014 |
2.025 |
-0.019 |
6 |
482 |
-2 |
Total Volume and Open Interest |
916 |
10,241 |
-5 |
WTI Crude Oil(ICE) |
Jul13 |
130610 |
96.10 |
96.23 |
95.19 |
95.77 |
-0.26 |
53,593 |
75,150 |
-2,199 |
Aug13 |
130610 |
96.45 |
96.47 |
95.43 |
96.00 |
-0.27 |
35,008 |
56,768 |
+3,368 |
Sep13 |
130610 |
96.37 |
96.37 |
95.54 |
96.07 |
-0.25 |
27,856 |
55,823 |
+2,715 |
Oct13 |
130610 |
95.83 |
96.00 |
95.45 |
95.84 |
-0.21 |
11,336 |
24,243 |
+2,130 |
Nov13 |
130610 |
95.30 |
95.50 |
95.15 |
95.42 |
-0.16 |
6,589 |
15,077 |
-1,175 |
Dec13 |
130610 |
94.64 |
94.95 |
94.28 |
94.89 |
-0.12 |
25,424 |
119,531 |
+1,817 |
Jan14 |
130610 |
94.12 |
94.36 |
94.12 |
94.36 |
-0.08 |
3,358 |
14,194 |
-517 |
Feb14 |
130610 |
93.85 |
93.85 |
93.85 |
93.85 |
-0.05 |
935 |
5,084 |
+7 |
Mar14 |
130610 |
93.37 |
93.37 |
93.37 |
93.37 |
-0.02 |
1,998 |
10,103 |
+877 |
Apr14 |
130610 |
92.90 |
92.90 |
92.90 |
92.90 |
unch |
788 |
6,693 |
+46 |
May14 |
130610 |
92.51 |
92.51 |
92.51 |
92.51 |
+0.02 |
555 |
4,197 |
+195 |
Jun14 |
130610 |
91.65 |
92.19 |
91.65 |
92.19 |
+0.03 |
1,985 |
24,915 |
+354 |
Jul14 |
130610 |
91.85 |
91.85 |
91.85 |
91.85 |
+0.03 |
242 |
4,020 |
+121 |
Aug14 |
130610 |
91.46 |
91.46 |
91.46 |
91.46 |
+0.04 |
36 |
3,213 |
-29 |
Sep14 |
130610 |
91.05 |
91.05 |
91.05 |
91.05 |
+0.05 |
21 |
10,007 |
+3 |
Oct14 |
130610 |
90.68 |
90.68 |
90.68 |
90.68 |
+0.07 |
8 |
3,914 |
-6 |
Total Volume and Open Interest |
173,539 |
546,023 |
+7,584 |
US Dollar Index(ICE) |
Jun13 |
130610 |
81.800 |
82.090 |
81.590 |
81.650 |
-0.010 |
106,675 |
69,947 |
-4,999 |
Sep13 |
130610 |
82.120 |
82.355 |
81.855 |
81.902 |
-0.028 |
9,691 |
7,568 |
+2,417 |
Dec13 |
130610 |
82.098 |
82.098 |
82.098 |
82.098 |
+0.018 |
6 |
6 |
+4 |
Total Volume and Open Interest |
116,372 |
77,521 |
-2,578 |
Australian Dollar(CME) |
Jun13 |
130610 |
94.06 |
94.76 |
93.93 |
94.72 |
-0.22 |
207,086 |
175,440 |
-10,651 |
Sep13 |
130610 |
93.40 |
94.16 |
93.34 |
94.12 |
-0.22 |
29,712 |
49,025 |
+16,304 |
Dec13 |
130610 |
93.00 |
93.80 |
92.85 |
93.57 |
-0.23 |
18 |
104 |
+1 |
Total Volume and Open Interest |
236,816 |
224,599 |
+5,654 |
British Pound(CME) |
Jun13 |
130610 |
155.38 |
155.86 |
154.95 |
155.84 |
+0.26 |
236,911 |
192,743 |
-7,693 |
Sep13 |
130610 |
155.27 |
155.76 |
154.86 |
155.75 |
+0.26 |
9,839 |
10,116 |
+4,336 |
Dec13 |
130610 |
155.25 |
155.69 |
155.25 |
155.69 |
+0.26 |
141 |
213 |
+135 |
Total Volume and Open Interest |
246,891 |
203,604 |
-3,222 |
Canadian Dollar(CME) |
Jun13 |
130610 |
97.86 |
98.32 |
97.83 |
98.10 |
+0.20 |
106,821 |
123,502 |
-6,839 |
Sep13 |
130610 |
97.63 |
98.10 |
97.62 |
97.88 |
+0.20 |
9,738 |
15,511 |
+3,969 |
Dec13 |
130610 |
97.61 |
97.85 |
97.48 |
97.67 |
+0.19 |
561 |
2,835 |
+221 |
Mar14 |
130610 |
97.56 |
97.57 |
97.26 |
97.46 |
+0.20 |
49 |
386 |
+14 |
Total Volume and Open Interest |
117,169 |
142,330 |
-2,635 |
Japanese Yen(CME) |
Jun13 |
130610 |
102.30 |
102.34 |
100.72 |
101.31 |
-1.34 |
428,787 |
198,244 |
-4,861 |
Sep13 |
130610 |
102.35 |
102.70 |
100.78 |
101.36 |
-1.34 |
25,455 |
24,212 |
+8,156 |
Dec13 |
130610 |
102.07 |
102.77 |
100.90 |
101.43 |
-1.34 |
294 |
363 |
+132 |
Total Volume and Open Interest |
454,554 |
222,880 |
+3,437 |
Swiss Franc(CME) |
Jun13 |
130610 |
106.79 |
107.32 |
106.18 |
107.22 |
+0.25 |
76,774 |
55,856 |
-3,638 |
Sep13 |
130610 |
107.06 |
107.39 |
106.29 |
107.31 |
+0.24 |
2,364 |
3,800 |
+473 |
Dec13 |
130610 |
107.44 |
107.44 |
107.18 |
107.44 |
+0.26 |
0 |
3 |
+0 |
Total Volume and Open Interest |
79,138 |
59,659 |
-3,165 |
EuroFX(CME) |
Jun13 |
130610 |
132.02 |
132.70 |
131.78 |
132.62 |
+0.38 |
472,383 |
222,466 |
+2,603 |
Sep13 |
130610 |
132.11 |
132.76 |
131.84 |
132.68 |
+0.37 |
26,914 |
27,791 |
+10,095 |
Dec13 |
130610 |
132.21 |
132.80 |
131.98 |
132.75 |
+0.37 |
183 |
493 |
-27 |
Total Volume and Open Interest |
499,487 |
250,778 |
+12,673 |
Mexican Peso(CME) |
Jun13 |
130610 |
782.50 |
783.00 |
773.25 |
777.75 |
-4.50 |
54,588 |
103,324 |
-3,811 |
Jul13 |
130610 |
775.75 |
780.25 |
775.75 |
775.75 |
-4.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
59,521 |
120,779 |
-750 |
Brazilian Real(CME) |
Jul13 |
130610 |
465.45 |
466.80 |
461.40 |
464.10 |
-1.60 |
1,176 |
7,354 |
+87 |
Aug13 |
130610 |
462.40 |
463.45 |
458.70 |
461.25 |
-1.60 |
2 |
1,633 |
+0 |
Sep13 |
130610 |
458.00 |
460.45 |
455.90 |
458.35 |
-1.65 |
164 |
7,063 |
+121 |
Oct13 |
130610 |
455.75 |
457.45 |
455.75 |
455.75 |
-1.70 |
|
|
|
Total Volume and Open Interest |
1,342 |
39,103 |
+208 |
30-Year T-Bonds(CBOT) |
Jun13 |
130610 |
140~170 |
140~260 |
139~240 |
139~300 |
-0~270 |
14,561 |
24,303 |
-3,732 |
Sep13 |
130610 |
139~160 |
139~270 |
138~220 |
138~290 |
-0~280 |
630,695 |
554,769 |
+7,302 |
Dec13 |
130610 |
138~000 |
138~170 |
137~210 |
137~210 |
-0~280 |
19 |
47 |
+4 |
Total Volume and Open Interest |
645,275 |
579,119 |
+3,574 |
10-Year T-Notes(CBOT) |
Jun13 |
130610 |
129~310 |
130~065 |
129~200 |
129~260 |
-0~105 |
54,545 |
89,419 |
-19,337 |
Sep13 |
130610 |
129~000 |
129~050 |
128~170 |
128~235 |
-0~110 |
1,917,185 |
2,042,282 |
-21,601 |
Dec13 |
130610 |
128~235 |
129~025 |
128~235 |
128~235 |
-0~110 |
|
|
|
Total Volume and Open Interest |
1,971,730 |
2,131,701 |
-40,938 |
5-Year T-Notes(CBOT) |
Jun13 |
130610 |
122~236 |
122~266 |
122~180 |
122~202 |
-0~054 |
18,614 |
75,486 |
-8,130 |
Sep13 |
130610 |
122~066 |
122~086 |
121~300 |
122~006 |
-0~060 |
836,852 |
1,568,932 |
-373 |
Dec13 |
130610 |
121~156 |
122~066 |
121~156 |
121~156 |
-0~230 |
|
|
|
Total Volume and Open Interest |
855,466 |
1,644,418 |
-8,503 |
2 Year T-Notes(CBOT) |
Jun13 |
130610 |
110~050 |
110~056 |
110~044 |
110~050 |
-0~006 |
19,292 |
73,438 |
-10,293 |
Sep13 |
130610 |
110~024 |
110~026 |
110~012 |
110~016 |
-0~012 |
230,744 |
781,705 |
+2,464 |
Dec13 |
130610 |
110~016 |
110~030 |
110~016 |
110~016 |
-0~012 |
|
|
|
Total Volume and Open Interest |
250,036 |
855,143 |
-7,829 |
Eurodollars(CME) |
Jun13 |
130610 |
99.725 |
99.725 |
99.720 |
99.725 |
unch |
113,313 |
759,813 |
-7,631 |
Sep13 |
130610 |
99.690 |
99.695 |
99.680 |
99.690 |
unch |
151,343 |
740,112 |
-12,416 |
Dec13 |
130610 |
99.640 |
99.650 |
99.630 |
99.640 |
unch |
204,440 |
870,731 |
+1,642 |
Mar14 |
130610 |
99.580 |
99.590 |
99.565 |
99.575 |
-0.010 |
216,962 |
742,166 |
-8,680 |
Jun14 |
130610 |
99.510 |
99.525 |
99.490 |
99.500 |
-0.020 |
218,653 |
679,652 |
-3,305 |
Sep14 |
130610 |
99.430 |
99.445 |
99.400 |
99.415 |
-0.025 |
252,311 |
612,322 |
-1,388 |
Dec14 |
130610 |
99.330 |
99.345 |
99.290 |
99.305 |
-0.040 |
268,667 |
725,613 |
+2,151 |
Mar15 |
130610 |
99.210 |
99.230 |
99.160 |
99.175 |
-0.055 |
278,725 |
597,105 |
+4,445 |
Jun15 |
130610 |
99.065 |
99.090 |
99.005 |
99.025 |
-0.065 |
252,493 |
705,459 |
+514 |
Sep15 |
130610 |
98.910 |
98.930 |
98.840 |
98.860 |
-0.070 |
200,820 |
497,419 |
-2,707 |
Dec15 |
130610 |
98.740 |
98.755 |
98.655 |
98.675 |
-0.080 |
194,371 |
600,028 |
-14,035 |
Mar16 |
130610 |
98.545 |
98.565 |
98.465 |
98.485 |
-0.085 |
157,674 |
406,578 |
-8,746 |
Jun16 |
130610 |
98.350 |
98.375 |
98.265 |
98.285 |
-0.095 |
156,153 |
333,122 |
-6,026 |
Sep16 |
130610 |
98.155 |
98.175 |
98.060 |
98.085 |
-0.095 |
100,493 |
247,840 |
-2,220 |
Dec16 |
130610 |
97.960 |
97.985 |
97.865 |
97.890 |
-0.095 |
106,860 |
165,026 |
+3,262 |
Mar17 |
130610 |
97.780 |
97.800 |
97.685 |
97.710 |
-0.095 |
71,976 |
153,995 |
+6,395 |
Jun17 |
130610 |
97.605 |
97.625 |
97.510 |
97.535 |
-0.095 |
49,799 |
142,960 |
-2,406 |
Sep17 |
130610 |
97.445 |
97.470 |
97.350 |
97.375 |
-0.095 |
40,333 |
98,457 |
-2,400 |
Total Volume and Open Interest |
3,114,819 |
9,385,653 |
-55,280 |
Ultra T-Bond(CBOT) |
Jun13 |
130610 |
152~28 |
153~01 |
151~20 |
151~25 |
-1~08 |
15,928 |
14,875 |
-5,011 |
Sep13 |
130610 |
151~05 |
151~23 |
149~31 |
150~09 |
-1~08 |
82,286 |
388,055 |
+2,567 |
Dec13 |
130610 |
150~09 |
151~17 |
150~09 |
150~09 |
-1~08 |
|
|
|
Total Volume and Open Interest |
98,214 |
402,930 |
-2,444 |
30 Day Federal Funds(CBOT) |
Jun13 |
130610 |
99.905 |
99.908 |
99.902 |
99.905 |
+0.003 |
3,980 |
50,757 |
+2,496 |
Jul13 |
130610 |
99.890 |
99.895 |
99.890 |
99.895 |
+0.005 |
1,232 |
31,238 |
-802 |
Aug13 |
130610 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
1,153 |
26,307 |
-110 |
Sep13 |
130610 |
99.875 |
99.885 |
99.875 |
99.880 |
unch |
473 |
20,711 |
-62 |
Oct13 |
130610 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
112 |
16,229 |
-3 |
Nov13 |
130610 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
214 |
15,193 |
+8 |
Total Volume and Open Interest |
15,065 |
315,684 |
+2,454 |
3-Mth Euro-Yen(CME) |
Jun13 |
130610 |
99.768 |
99.768 |
99.768 |
99.768 |
unch |
|
|
|
Sep13 |
130610 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
130610 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
130610 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun14 |
130610 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep14 |
130610 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Dec14 |
130610 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar15 |
130610 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Jun15 |
130610 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Sep15 |
130610 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130610 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
868 |
+0 |
Sep13 |
130610 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
120 |
+0 |
Dec13 |
130610 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
402 |
+0 |
Mar14 |
130610 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
93 |
+0 |
Jun14 |
130610 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130610 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
32 |
+0 |
Dec14 |
130610 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130610 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,568 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130610 |
142.84 |
143.25 |
142.40 |
142.90 |
-0.05 |
2,850 |
4,034 |
+2,608 |
Dec13 |
130610 |
139.14 |
139.14 |
139.14 |
139.14 |
-0.05 |
|
|
|
Mar14 |
130610 |
137.05 |
137.05 |
137.05 |
137.05 |
-0.05 |
|
|
|
Total Volume and Open Interest |
5,826 |
23,292 |
+752 |
Euro-Bund(EUREX) |
Jun13 |
130606 |
143.80 |
144.02 |
143.78 |
143.84 |
+0.05 |
1,236,053 |
230,385 |
-356,120 |
Sep13 |
130610 |
143.24 |
143.69 |
142.60 |
142.85 |
-0.54 |
1,050,195 |
880,116 |
+20,763 |
Dec13 |
130610 |
141.73 |
141.79 |
140.78 |
140.98 |
-0.57 |
52 |
51 |
+27 |
Total Volume and Open Interest |
1,080,591 |
880,167 |
+13,650 |
Euro-Bobl(EUREX) |
Jun13 |
130606 |
125.92 |
126.09 |
125.92 |
126.00 |
+0.08 |
1,108,675 |
186,088 |
-320,871 |
Sep13 |
130610 |
125.90 |
126.09 |
125.48 |
125.74 |
-0.24 |
787,078 |
809,492 |
-211 |
Dec13 |
130610 |
124.02 |
124.02 |
124.02 |
124.02 |
-0.25 |
|
|
|
Total Volume and Open Interest |
808,998 |
809,492 |
-28,151 |
3-Mth Euribor(EUREX) |
Jun13 |
130610 |
99.790 |
99.790 |
99.785 |
99.785 |
unch |
10 |
2,854 |
-9 |
Sep13 |
130610 |
99.740 |
99.740 |
99.735 |
99.735 |
-0.010 |
6 |
1,663 |
+0 |
Dec13 |
130610 |
99.680 |
99.680 |
99.670 |
99.675 |
-0.010 |
2 |
1,402 |
-2 |
Total Volume and Open Interest |
1,060 |
10,381 |
+971 |
Long Gilt(LIFFE) |
Jun13 |
130610 |
116~02 |
116~03 |
115~07 |
115~12 |
-0~21 |
3,310 |
38,919 |
-819 |
Sep13 |
130610 |
115~07 |
115~09 |
114~09 |
114~15 |
-0~21 |
198,438 |
345,518 |
+9,572 |
Total Volume and Open Interest |
201,748 |
384,437 |
+8,753 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130610 |
99.49 |
99.50 |
99.48 |
99.50 |
+0.00 |
11,632 |
256,426 |
-6,737 |
Sep13 |
130610 |
99.47 |
99.49 |
99.47 |
99.48 |
unch |
45,848 |
308,149 |
-6,760 |
Dec13 |
130610 |
99.43 |
99.45 |
99.41 |
99.43 |
-0.01 |
56,147 |
342,195 |
+3,644 |
Mar14 |
130610 |
99.39 |
99.41 |
99.34 |
99.37 |
-0.02 |
66,138 |
346,856 |
+15,000 |
Jun14 |
130610 |
99.33 |
99.35 |
99.26 |
99.30 |
-0.03 |
71,074 |
335,319 |
+12,218 |
Sep14 |
130610 |
99.27 |
99.29 |
99.18 |
99.23 |
-0.04 |
83,694 |
252,616 |
-7,134 |
Total Volume and Open Interest |
594,384 |
2,847,247 |
+14,861 |
3-Mth Euribor(LIFFE) |
Jun13 |
130610 |
99.790 |
99.790 |
99.785 |
99.785 |
unch |
58,321 |
498,945 |
-32,302 |
Sep13 |
130610 |
99.745 |
99.755 |
99.720 |
99.735 |
-0.010 |
172,928 |
403,589 |
+8,775 |
Dec13 |
130610 |
99.685 |
99.700 |
99.655 |
99.675 |
-0.010 |
191,172 |
521,580 |
+25,375 |
Total Volume and Open Interest |
1,476,294 |
4,420,601 |
+32,771 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130607 |
97.24 |
97.26 |
97.22 |
97.24 |
unch |
27,116 |
122,358 |
-11,299 |
Sep13 |
130607 |
97.42 |
97.45 |
97.39 |
97.44 |
+0.02 |
53,083 |
264,396 |
+900 |
Dec13 |
130607 |
97.49 |
97.53 |
97.47 |
97.52 |
+0.03 |
34,864 |
211,113 |
+5,425 |
Mar14 |
130607 |
97.49 |
97.54 |
97.46 |
97.53 |
+0.03 |
28,029 |
135,543 |
+1,174 |
Jun14 |
130607 |
97.42 |
97.48 |
97.41 |
97.47 |
+0.04 |
19,176 |
88,026 |
+1,078 |
Sep14 |
130607 |
97.32 |
97.37 |
97.30 |
97.37 |
+0.04 |
9,989 |
70,885 |
-1,302 |
Dec14 |
130607 |
97.19 |
97.25 |
97.18 |
97.24 |
+0.04 |
6,840 |
53,706 |
+1,583 |
Mar15 |
130607 |
97.07 |
97.12 |
97.05 |
97.12 |
+0.05 |
2,033 |
35,937 |
-1,200 |
Jun15 |
130607 |
96.95 |
97.00 |
96.92 |
97.00 |
+0.05 |
755 |
3,333 |
+343 |
Sep15 |
130607 |
96.85 |
96.87 |
96.79 |
96.87 |
+0.05 |
76 |
859 |
+31 |
Total Volume and Open Interest |
181,986 |
986,828 |
-3,292 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130607 |
96.66 |
96.77 |
96.62 |
96.75 |
+0.09 |
93,348 |
505,807 |
+3,471 |
Sep13 |
130607 |
96.66 |
96.75 |
96.62 |
96.74 |
+0.09 |
9,524 |
10,545 |
+9,381 |
Total Volume and Open Interest |
102,872 |
516,352 |
+12,852 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130607 |
97.45 |
97.56 |
97.43 |
97.53 |
+0.07 |
189,684 |
676,333 |
+4,066 |
Sep13 |
130607 |
97.48 |
97.57 |
97.48 |
97.56 |
+0.08 |
16 |
2,669 |
-9 |
Total Volume and Open Interest |
189,700 |
679,002 |
+4,057 |
Gold(CMX) |
Jun13 |
130610 |
1378.8 |
1386.9 |
1375.6 |
1386.2 |
+3.2 |
782 |
2,167 |
-783 |
Aug13 |
130610 |
1383.0 |
1388.5 |
1375.1 |
1386.0 |
+3.0 |
177,144 |
216,184 |
+1,314 |
Oct13 |
130610 |
1380.3 |
1388.1 |
1377.0 |
1387.2 |
+3.0 |
2,268 |
14,433 |
-858 |
Dec13 |
130610 |
1380.7 |
1390.0 |
1378.0 |
1388.4 |
+3.0 |
3,152 |
72,951 |
+1,155 |
Feb14 |
130610 |
1385.1 |
1390.1 |
1380.6 |
1389.6 |
+3.0 |
206 |
13,610 |
+50 |
Apr14 |
130610 |
1382.2 |
1392.0 |
1380.0 |
1390.9 |
+3.1 |
42 |
6,593 |
+19 |
Jun14 |
130610 |
1389.4 |
1392.6 |
1388.8 |
1392.2 |
+3.2 |
568 |
11,117 |
+252 |
Aug14 |
130610 |
1393.7 |
1393.7 |
1393.7 |
1393.7 |
+3.3 |
4 |
1,324 |
+2 |
Oct14 |
130610 |
1395.4 |
1395.4 |
1395.4 |
1395.4 |
+3.4 |
0 |
852 |
+0 |
Dec14 |
130610 |
1395.3 |
1397.2 |
1391.1 |
1397.2 |
+3.5 |
71 |
10,256 |
+39 |
Feb15 |
130610 |
1399.1 |
1399.1 |
1399.1 |
1399.1 |
+3.6 |
0 |
11 |
+0 |
Apr15 |
130610 |
1401.1 |
1401.1 |
1401.1 |
1401.1 |
+3.7 |
|
|
|
Total Volume and Open Interest |
185,151 |
376,048 |
+1,157 |
Silver(CMX) |
Jul13 |
130610 |
2156.5 |
2203.0 |
2133.0 |
2192.5 |
+18.2 |
56,720 |
69,244 |
-1,597 |
Sep13 |
130610 |
2152.0 |
2202.5 |
2140.5 |
2197.5 |
+18.3 |
14,561 |
21,387 |
+2,084 |
Dec13 |
130610 |
2150.0 |
2209.5 |
2147.5 |
2204.4 |
+18.3 |
4,434 |
24,272 |
+68 |
Mar14 |
130610 |
2213.0 |
2213.0 |
2210.2 |
2210.2 |
+18.4 |
156 |
4,226 |
+6 |
May14 |
130610 |
2210.0 |
2213.5 |
2210.0 |
2213.5 |
+18.5 |
16 |
5,540 |
+9 |
Jul14 |
130610 |
2216.7 |
2216.7 |
2216.7 |
2216.7 |
+18.6 |
83 |
4,011 |
+72 |
Sep14 |
130610 |
2220.0 |
2220.0 |
2220.0 |
2220.0 |
+18.7 |
5 |
994 |
+0 |
Total Volume and Open Interest |
76,114 |
148,551 |
+668 |
Platinum(NYMEX) |
Jul13 |
130610 |
1500.9 |
1509.3 |
1487.3 |
1506.9 |
+4.3 |
13,102 |
52,210 |
-123 |
Oct13 |
130610 |
1505.0 |
1512.8 |
1491.5 |
1510.9 |
+4.2 |
1,078 |
10,356 |
+545 |
Jan14 |
130610 |
1499.3 |
1513.7 |
1499.0 |
1513.4 |
+4.5 |
32 |
542 |
+29 |
Apr14 |
130610 |
1514.6 |
1514.6 |
1514.6 |
1514.6 |
+4.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,216 |
63,115 |
+452 |
Palladium(NYMEX) |
Jun13 |
130610 |
755.85 |
768.40 |
755.85 |
767.65 |
+8.20 |
18 |
82 |
-2 |
Sep13 |
130610 |
757.30 |
772.50 |
753.70 |
769.40 |
+8.20 |
2,395 |
34,920 |
+175 |
Dec13 |
130610 |
756.30 |
771.90 |
755.80 |
770.65 |
+8.20 |
82 |
1,639 |
+82 |
Total Volume and Open Interest |
2,503 |
36,710 |
+255 |
Copper(CMX) |
Jul13 |
130610 |
322.80 |
324.10 |
322.70 |
324.10 |
-2.75 |
53,419 |
83,397 |
-1,026 |
Sep13 |
130610 |
323.90 |
325.60 |
323.90 |
325.60 |
-2.75 |
7,398 |
44,603 |
+1,200 |
Dec13 |
130610 |
326.15 |
327.50 |
325.70 |
327.50 |
-2.70 |
2,379 |
20,060 |
-484 |
Mar14 |
130610 |
327.80 |
329.35 |
327.80 |
329.35 |
-2.60 |
1,321 |
6,869 |
+345 |
May14 |
130610 |
328.75 |
330.55 |
328.75 |
330.55 |
-2.50 |
41 |
1,418 |
-6 |
Total Volume and Open Interest |
65,466 |
169,016 |
+242 |
DJIA Index(CBOT) |
Jun13 |
130610 |
15190 |
15280 |
15190 |
15228 |
+20 |
155 |
12,762 |
-65 |
Sep13 |
130610 |
15172 |
15200 |
15155 |
15156 |
+19 |
0 |
20 |
+0 |
Dec13 |
130610 |
15079 |
15079 |
15060 |
15079 |
+19 |
0 |
2 |
+0 |
Mar14 |
130610 |
14984 |
14984 |
14965 |
14984 |
+19 |
|
|
|
Total Volume and Open Interest |
155 |
12,784 |
-65 |
E-mini DJIA Index(CBOT) |
Jun13 |
130610 |
15194 |
15293 |
15178 |
15228 |
+20 |
240,668 |
105,573 |
-2,010 |
Sep13 |
130610 |
15109 |
15220 |
15109 |
15156 |
+19 |
1,750 |
3,769 |
+754 |
Dec13 |
130610 |
15153 |
15153 |
15060 |
15079 |
+19 |
0 |
78 |
+0 |
Mar14 |
130610 |
14984 |
14984 |
14984 |
14984 |
+19 |
0 |
2 |
+0 |
Total Volume and Open Interest |
242,418 |
109,422 |
-1,256 |
S & P 500(CME) |
Jun13 |
130610 |
1635.80 |
1648.30 |
1634.80 |
1642.10 |
+3.50 |
20,714 |
202,358 |
+3,829 |
Sep13 |
130610 |
1642.00 |
1642.00 |
1633.00 |
1636.30 |
+3.60 |
1,131 |
8,857 |
+445 |
Dec13 |
130610 |
1631.50 |
1634.60 |
1630.30 |
1630.30 |
+3.70 |
0 |
2,561 |
+0 |
Mar14 |
130610 |
1624.30 |
1628.60 |
1624.30 |
1624.30 |
+3.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,845 |
213,777 |
+4,274 |
S & P 500 E-Mini(Globex) |
Jun13 |
130610 |
1636.50 |
1648.50 |
1634.50 |
1642.00 |
+3.50 |
2,796,168 |
3,045,762 |
+16,033 |
Sep13 |
130610 |
1630.75 |
1642.50 |
1628.50 |
1636.25 |
+3.50 |
63,903 |
315,940 |
+27,035 |
Total Volume and Open Interest |
2,860,210 |
3,368,327 |
+43,064 |
NASDAQ 100(CME) |
Jun13 |
130610 |
2983.50 |
3005.00 |
2977.50 |
2987.00 |
+6.50 |
946 |
8,929 |
-8 |
Sep13 |
130610 |
2993.50 |
2997.00 |
2980.00 |
2981.50 |
+6.50 |
3 |
268 |
+0 |
Dec13 |
130610 |
2975.30 |
2975.30 |
2968.80 |
2975.30 |
+6.50 |
|
|
|
Total Volume and Open Interest |
949 |
9,197 |
-8 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130610 |
2981.00 |
3004.00 |
2976.30 |
2987.00 |
+6.50 |
280,562 |
395,425 |
-6,834 |
Sep13 |
130610 |
2978.00 |
2998.50 |
2977.30 |
2981.50 |
+6.50 |
2,104 |
12,233 |
+408 |
Total Volume and Open Interest |
282,666 |
407,699 |
-6,426 |
S & P Midcap 400(CME) |
Jun13 |
130610 |
1190.00 |
1190.00 |
1178.00 |
1181.00 |
+4.00 |
13 |
1,894 |
-7 |
Sep13 |
130610 |
1178.10 |
1178.10 |
1174.10 |
1178.10 |
+4.00 |
|
|
|
Dec13 |
130610 |
1176.10 |
1176.10 |
1172.10 |
1176.10 |
+4.00 |
|
|
|
Total Volume and Open Interest |
13 |
1,894 |
-7 |
Volatility Index(CBOE) |
Jun13 |
130610 |
15.60 |
15.85 |
15.40 |
15.60 |
-0.20 |
120,138 |
127,068 |
-10,280 |
Jul13 |
130610 |
16.65 |
16.85 |
16.50 |
16.70 |
-0.20 |
88,118 |
94,894 |
+1,111 |
Aug13 |
130610 |
17.55 |
17.65 |
17.30 |
17.50 |
-0.20 |
30,740 |
55,411 |
+2,866 |
Sep13 |
130610 |
18.20 |
18.32 |
18.02 |
18.10 |
-0.25 |
16,702 |
31,557 |
+516 |
Total Volume and Open Interest |
278,820 |
373,134 |
-3,285 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130610 |
13280 |
13740 |
13210 |
13570 |
+330 |
68,659 |
67,334 |
+1,677 |
Sep13 |
130610 |
13420 |
13895 |
13370 |
13735 |
+350 |
8,661 |
5,050 |
+1,292 |
Total Volume and Open Interest |
77,323 |
72,388 |
+2,971 |
Nikkei 225(SGX) |
Jun13 |
130610 |
12700 |
13620 |
12390 |
13550 |
+905 |
273,662 |
277,426 |
+9,796 |
Sep13 |
130610 |
12660 |
13615 |
12405 |
13550 |
+905 |
10,328 |
43,052 |
+5,765 |
Dec13 |
130610 |
13335 |
13475 |
13335 |
13475 |
+910 |
49 |
28,998 |
+47 |
Total Volume and Open Interest |
285,614 |
381,280 |
+15,223 |
CAC 40(EURONEXT) |
Jun13 |
130610 |
3863.5 |
3881.5 |
3846.5 |
3859.0 |
-9.0 |
159,372 |
372,578 |
-1,629 |
Jul13 |
130610 |
3852.0 |
3873.5 |
3842.5 |
3852.0 |
-9.0 |
1,303 |
25,629 |
+1,813 |
Aug13 |
130610 |
3853.0 |
3853.0 |
3853.0 |
3853.0 |
-9.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
160,743 |
399,474 |
+215 |
Hang Seng Index(HKFE) |
Jun13 |
130610 |
21420 |
21532 |
21303 |
21394 |
+41 |
64,136 |
112,201 |
+1,738 |
Jul13 |
130610 |
21431 |
21531 |
21332 |
21398 |
+41 |
1,449 |
1,722 |
+1,039 |
Total Volume and Open Interest |
66,029 |
117,239 |
+2,907 |
DAX(EUREX) |
Jun13 |
130610 |
8245.0 |
8355.0 |
8239.5 |
8313.0 |
+50.0 |
138,852 |
185,576 |
+3,496 |
Sep13 |
130610 |
8254.0 |
8366.0 |
8248.5 |
8322.5 |
+50.5 |
1,876 |
11,654 |
+299 |
Dec13 |
130610 |
8263.0 |
8375.0 |
8260.5 |
8332.0 |
+51.5 |
64 |
1,273 |
-33 |
Total Volume and Open Interest |
140,792 |
198,503 |
+3,762 |
FT-SE 100(EURONEXT) |
Jun13 |
130610 |
6381.00 |
6408.00 |
6363.50 |
6382.00 |
-14.50 |
122,328 |
640,425 |
-6,301 |
Sep13 |
130610 |
6335.50 |
6364.00 |
6325.50 |
6339.50 |
-13.50 |
6,276 |
29,821 |
+3,530 |
Dec13 |
130610 |
6326.50 |
6333.00 |
6309.00 |
6312.50 |
-13.50 |
20 |
388 |
+0 |
Total Volume and Open Interest |
128,624 |
670,634 |
-2,771 |
SPI 200(SFE) |
Jun13 |
130607 |
4783.0 |
4788.0 |
4725.0 |
4740.0 |
-43.0 |
36,614 |
289,246 |
-1,688 |
Sep13 |
130607 |
4750.0 |
4750.0 |
4695.0 |
4703.0 |
-42.0 |
1,723 |
7,836 |
+1,573 |
Dec13 |
130607 |
4736.0 |
4736.0 |
4700.0 |
4700.0 |
-43.0 |
31 |
2,529 |
+16 |
Total Volume and Open Interest |
38,388 |
302,486 |
-138 |
FTSE MIB(ISE) |
Jun13 |
130610 |
16665.00 |
16770.00 |
16450.00 |
16557.00 |
-135.00 |
32,581 |
53,432 |
-4,066 |
Sep13 |
130610 |
16670.00 |
16685.00 |
16375.00 |
16485.00 |
-132.00 |
814 |
1,518 |
+445 |
Dec13 |
130610 |
16480.00 |
16480.00 |
16398.00 |
16398.00 |
-117.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
33,395 |
54,957 |
-3,621 |
KOSPI 200(KFE) |
Jun13 |
130610 |
251.20 |
252.70 |
250.65 |
252.70 |
+1.60 |
330,717 |
113,224 |
+372 |
Sep13 |
130610 |
252.95 |
254.45 |
252.35 |
254.45 |
+1.90 |
3,777 |
24,838 |
+5,395 |
Dec13 |
130610 |
255.95 |
255.95 |
255.95 |
255.95 |
+1.60 |
0 |
238 |
+0 |
Total Volume and Open Interest |
334,494 |
138,678 |
+5,767 |
GSCI(CME) |
Jun13 |
130610 |
629.50 |
630.30 |
628.50 |
630.00 |
-2.40 |
603 |
9,244 |
-385 |
Jul13 |
130610 |
624.00 |
625.00 |
624.00 |
624.90 |
-2.35 |
5 |
948 |
+2 |
Aug13 |
130610 |
623.90 |
623.90 |
623.00 |
623.90 |
-2.10 |
|
|
|
Total Volume and Open Interest |
608 |
10,192 |
-383 |
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. |
|
|